1580774400000|2020-02-04 00:00:00|10862.6|10861.9|10861.5|10860.8|10862.8|10862|10858.5|10857.8|459
1580774700000|2020-02-04 00:05:00|10861.6|10860.6|10864.2|10863.5|10864.3|10863.5|10861.1|10860.3|329
1580775000000|2020-02-04 00:10:00|10864.3|10863.6|10864.3|10863.6|10866.3|10865.4|10863.7|10862.9|500
1580775300000|2020-02-04 00:15:00|10864.4|10863.7|10864.9|10863.9|10865.1|10864.1|10862.2|10861.2|364
1580775600000|2020-02-04 00:20:00|10864.8|10863.8|10862.9|10862.2|10864.8|10864|10862.6|10861.8|434
1580775900000|2020-02-04 00:25:00|10862.8|10862.1|10865.3|10864.6|10866.1|10865.1|10862.8|10862.1|315
1580776200000|2020-02-04 00:30:00|10865.4|10864.7|10864.6|10863.6|10865.8|10865|10863.9|10863.2|315
1580776500000|2020-02-04 00:35:00|10864.4|10863.7|10863.5|10862.5|10865.5|10864.6|10862.6|10861.6|292
1580776800000|2020-02-04 00:40:00|10863.4|10862.7|10863.9|10863.2|10865.1|10864.3|10862.7|10862|361
1580777100000|2020-02-04 00:45:00|10863.8|10863.1|10862.6|10861.9|10864|10863.1|10862.4|10861.7|228
1580777400000|2020-02-04 00:50:00|10862.5|10861.8|10859.1|10858.1|10862.5|10861.8|10859.1|10858.1|492
1580777700000|2020-02-04 00:55:00|10858.8|10857.8|10859.7|10859|10860.3|10859.3|10857.8|10856.8|562
1580778000000|2020-02-04 01:00:00|10859.9|10858.9|10858.7|10857.7|10870.3|10869.3|10858.1|10857.1|1288
1580778300000|2020-02-04 01:05:00|10858.8|10857.8|10857.1|10856.1|10858.9|10858|10856.6|10855.8|596
1580778600000|2020-02-04 01:10:00|10856.9|10856.2|10859.2|10858.2|10860.6|10859.6|10855.3|10854.4|757
1580778900000|2020-02-04 01:15:00|10859.3|10858.3|10859.1|10858.1|10860.6|10859.7|10857.9|10857.2|541
1580779200000|2020-02-04 01:20:00|10859.2|10858.2|10862.9|10862.2|10864.7|10863.9|10858.3|10857.5|803
1580779500000|2020-02-04 01:25:00|10863|10862.3|10859.5|10858.8|10863.2|10862.4|10859.4|10858.6|618
1580779800000|2020-02-04 01:30:00|10859.7|10858.7|10864.6|10863.6|10865.1|10864.3|10859.6|10858.7|757
1580780100000|2020-02-04 01:35:00|10864.5|10863.8|10867.3|10866.3|10869.9|10869.1|10864.4|10863.7|1013
1580780400000|2020-02-04 01:40:00|10867.2|10866.5|10865.1|10864.1|10868.6|10867.7|10864.2|10863.4|780
1580780700000|2020-02-04 01:45:00|10865|10864|10866.1|10865.4|10866.6|10865.8|10863.9|10863|671
1580781000000|2020-02-04 01:50:00|10866.2|10865.5|10867.9|10866.9|10868|10867.1|10864.6|10863.8|630
1580781300000|2020-02-04 01:55:00|10867.8|10867.1|10870.6|10869.6|10872.1|10871.2|10867.4|10866.7|585
1580781600000|2020-02-04 02:00:00|10870.7|10869.7|10868.6|10867.6|10870.7|10869.7|10867|10866.2|539
1580781900000|2020-02-04 02:05:00|10868.7|10867.7|10866.3|10865.6|10868.7|10867.8|10865.7|10864.7|571
1580782200000|2020-02-04 02:10:00|10866.2|10865.5|10866.9|10866.2|10867.1|10866.2|10865.3|10864.4|404
1580782500000|2020-02-04 02:15:00|10867.1|10866.1|10864.5|10863.5|10869.4|10868.6|10864|10863|560
1580782800000|2020-02-04 02:20:00|10864.4|10863.4|10864.4|10863.7|10865.2|10864.4|10861.7|10861|567
1580783100000|2020-02-04 02:25:00|10864.5|10863.5|10865.2|10864.5|10866|10865.2|10864.1|10863.2|406
1580783400000|2020-02-04 02:30:00|10865.1|10864.4|10868.1|10867.4|10869|10868.2|10865.1|10864.3|514
1580783700000|2020-02-04 02:35:00|10867.9|10867.2|10866.8|10866.1|10869.3|10868.4|10866.1|10865.3|441
1580784000000|2020-02-04 02:40:00|10866.9|10866.2|10866.7|10866|10867.6|10866.9|10866|10865.3|234
1580784300000|2020-02-04 02:45:00|10866.6|10865.9|10865.9|10864.9|10867.1|10866.2|10864.6|10863.8|492
1580784600000|2020-02-04 02:50:00|10865.7|10865|10867.1|10866.4|10867.5|10866.8|10864.9|10864.2|298
1580784900000|2020-02-04 02:55:00|10867.2|10866.5|10866.9|10866.2|10867.4|10866.6|10866.2|10865.4|249
1580785200000|2020-02-04 03:00:00|10866.8|10866.1|10865.6|10864.9|10866.8|10866.1|10865.2|10864.5|249
1580785500000|2020-02-04 03:05:00|10865.5|10864.8|10864|10863|10865.6|10864.9|10862.8|10861.8|436
1580785800000|2020-02-04 03:10:00|10864.1|10863.1|10865.9|10865.2|10866.1|10865.4|10863.6|10862.8|282
1580786100000|2020-02-04 03:15:00|10865.8|10865.1|10867.3|10866.6|10867.6|10866.8|10864.4|10863.5|280
1580786400000|2020-02-04 03:20:00|10867.4|10866.7|10868.7|10867.7|10869.6|10868.8|10867.3|10866.5|305
1580786700000|2020-02-04 03:25:00|10868.6|10867.9|10868.3|10867.6|10869.3|10868.4|10868|10867.2|281
1580787000000|2020-02-04 03:30:00|10868.5|10867.5|10867.7|10867|10871.1|10870.1|10867.5|10866.6|693
1580787300000|2020-02-04 03:35:00|10867.9|10866.9|10875.4|10874.7|10875.9|10875|10867.5|10866.7|1011
1580787600000|2020-02-04 03:40:00|10875.5|10874.8|10872.7|10872|10878.7|10877.9|10872.5|10871.6|644
1580787900000|2020-02-04 03:45:00|10872.8|10871.8|10869.5|10868.8|10873.7|10872.9|10869.1|10868.4|599
1580788200000|2020-02-04 03:50:00|10869.4|10868.7|10868.4|10867.7|10870|10869.2|10867.6|10866.8|314
1580788500000|2020-02-04 03:55:00|10868.3|10867.6|10869.8|10869.1|10870.1|10869.3|10868.2|10867.3|231
1580788800000|2020-02-04 04:00:00|10869.9|10869.2|10870|10869.3|10872.8|10872|10869.8|10869|380
1580789100000|2020-02-04 04:05:00|10869.9|10869.2|10869.9|10869.2|10871.8|10871.1|10869.8|10869.1|304
1580789400000|2020-02-04 04:10:00|10870|10869.3|10871.1|10870.4|10871.2|10870.4|10870|10869.3|215
1580789700000|2020-02-04 04:15:00|10871|10870.3|10872.3|10871.6|10873.1|10872.2|10870.7|10869.9|188
1580790000000|2020-02-04 04:20:00|10872.4|10871.7|10874.1|10873.1|10874.3|10873.4|10872.1|10871.3|197
1580790300000|2020-02-04 04:25:00|10874.2|10873.2|10876.2|10875.5|10877|10876.3|10873.3|10872.5|329
1580790600000|2020-02-04 04:30:00|10876.1|10875.4|10875.6|10874.9|10876.3|10875.6|10873.5|10872.6|464
1580790900000|2020-02-04 04:35:00|10876|10875.3|10875.5|10874.8|10878.8|10877.9|10875|10874.2|477
1580791200000|2020-02-04 04:40:00|10875.6|10874.9|10874.3|10873.6|10876.1|10875.4|10873.9|10873.2|382
1580791500000|2020-02-04 04:45:00|10874.2|10873.5|10874.6|10873.6|10875.5|10874.8|10874.2|10873.4|317
1580791800000|2020-02-04 04:50:00|10874.5|10873.8|10873.4|10872.4|10875.2|10874.4|10873.2|10872.4|227
1580792100000|2020-02-04 04:55:00|10873.3|10872.6|10874.2|10873.2|10874.5|10873.5|10872.8|10872.1|276
1580792400000|2020-02-04 05:00:00|10874.1|10873.4|10874|10873.3|10875.4|10874.5|10873.1|10872.4|368
1580792700000|2020-02-04 05:05:00|10873.9|10873.2|10873.7|10873|10875.4|10874.6|10873.3|10872.4|223
1580793000000|2020-02-04 05:10:00|10873.8|10873.1|10873.4|10872.7|10873.9|10873.2|10872.6|10871.7|235
1580793300000|2020-02-04 05:15:00|10873.3|10872.6|10874.4|10873.7|10874.7|10874|10873|10872.3|270
1580793600000|2020-02-04 05:20:00|10874.5|10873.8|10877.1|10876.4|10877.2|10876.4|10874.5|10873.6|313
1580793900000|2020-02-04 05:25:00|10877|10876.3|10876.2|10875.2|10877.2|10876.5|10875.8|10875.1|228
1580794200000|2020-02-04 05:30:00|10876.1|10875.4|10878.3|10877.3|10878.3|10877.3|10875.5|10874.7|273
1580794500000|2020-02-04 05:35:00|10878.2|10877.2|10885|10884|10886|10885|10878.2|10877.2|544
1580794800000|2020-02-04 05:40:00|10885.1|10884.1|10883.9|10883.2|10886.1|10885.2|10881|10880.2|558
1580795100000|2020-02-04 05:45:00|10884|10883|10883.7|10883|10885.8|10885|10882.8|10881.8|486
1580795400000|2020-02-04 05:50:00|10883.6|10882.9|10882.2|10881.2|10884.4|10883.5|10881.7|10880.7|355
1580795700000|2020-02-04 05:55:00|10882.1|10881.1|10881.8|10881.1|10884.7|10883.8|10881.3|10880.4|550
1580796000000|2020-02-04 06:00:00|10881.9|10881.2|10881.9|10880.9|10882.7|10881.8|10880.6|10879.7|446
1580796300000|2020-02-04 06:05:00|10881.8|10880.8|10880.6|10879.9|10883.7|10883|10880.5|10879.8|393
1580796600000|2020-02-04 06:10:00|10880.5|10879.8|10881.2|10880.5|10881.5|10880.6|10879.4|10878.5|291
1580796900000|2020-02-04 06:15:00|10881.1|10880.4|10882|10881.3|10884.9|10883.9|10880.5|10879.7|333
1580797200000|2020-02-04 06:20:00|10882.1|10881.4|10882.8|10881.8|10884|10883.2|10882|10881.3|324
1580797500000|2020-02-04 06:25:00|10882.7|10882|10883.8|10883.1|10885.5|10884.5|10882.7|10881.9|325
1580797800000|2020-02-04 06:30:00|10883.9|10883.2|10884.8|10883.8|10884.9|10884.1|10882.9|10882.1|228
1580798100000|2020-02-04 06:35:00|10884.7|10884|10886.2|10885.5|10888.1|10887.2|10884|10883.3|379
1580798400000|2020-02-04 06:40:00|10886|10885.3|10888.6|10887.9|10890.1|10889.2|10886|10885.3|551
1580798700000|2020-02-04 06:45:00|10888.5|10887.8|10887.5|10886.8|10888.7|10887.9|10887|10886.3|325
1580799000000|2020-02-04 06:50:00|10887.6|10886.9|10888.2|10887.5|10888.5|10887.7|10887.4|10886.5|208
1580799300000|2020-02-04 06:55:00|10888.3|10887.3|10892|10891|10894|10893.1|10887.6|10886.9|506
1580799600000|2020-02-04 07:00:00|10891.9|10890.9|10889.4|10888.7|10892.1|10891.1|10888.7|10887.8|649
1580799900000|2020-02-04 07:05:00|10889.5|10888.5|10887.5|10886.5|10889.7|10889|10885.6|10884.8|467
1580800200000|2020-02-04 07:10:00|10887.3|10886.6|10889.7|10889|10890.2|10889.5|10887.3|10886.6|389
1580800500000|2020-02-04 07:15:00|10889.8|10889.1|10889.2|10888.2|10890.2|10889.5|10886.2|10885.3|425
1580800800000|2020-02-04 07:20:00|10889.1|10888.1|10885.5|10884.8|10889.4|10888.6|10885.3|10884.6|444
1580801100000|2020-02-04 07:25:00|10885.6|10884.9|10885.7|10884.7|10887.4|10886.6|10885.1|10884.2|492
1580801400000|2020-02-04 07:30:00|10885.8|10884.8|10885.5|10884.8|10885.9|10885.1|10883.3|10882.5|520
1580801700000|2020-02-04 07:35:00|10885.4|10884.7|10886|10885.3|10887.3|10886.6|10885.1|10884.3|415
1580802000000|2020-02-04 07:40:00|10886.1|10885.4|10887.8|10887.1|10888.2|10887.5|10885.6|10884.9|424
1580802300000|2020-02-04 07:45:00|10887.7|10887|10890|10889.3|10890.6|10889.9|10887.4|10886.7|422
1580802600000|2020-02-04 07:50:00|10890.1|10889.4|10895.1|10894.4|10895.3|10894.5|10889.9|10889.2|428
1580802900000|2020-02-04 07:55:00|10895|10894.3|10894.5|10893.8|10895.4|10894.7|10892.7|10892|473
1580803200000|2020-02-04 08:00:00|10894.4|10893.7|10894.6|10893.9|10895.5|10894.8|10892.2|10891.5|578
1580803500000|2020-02-04 08:05:00|10894.7|10894|10899.2|10898.5|10899.3|10898.6|10894.5|10893.7|704
1580803800000|2020-02-04 08:10:00|10899.1|10898.4|10894.8|10894.1|10900.4|10899.7|10894.1|10893.4|818
1580804100000|2020-02-04 08:15:00|10894.9|10894.2|10897.5|10896.8|10898.8|10898|10893.6|10892.9|621
1580804400000|2020-02-04 08:20:00|10897.6|10896.9|10898.6|10897.9|10900.7|10899.7|10897.5|10896.8|763
1580804700000|2020-02-04 08:25:00|10898.7|10898|10905.3|10904.6|10909.1|10908.1|10898.6|10897.8|1002
1580805000000|2020-02-04 08:30:00|10905.2|10904.5|10903|10902.3|10905.5|10904.8|10902.7|10901.9|598
1580805300000|2020-02-04 08:35:00|10902.9|10902.2|10903.8|10903.1|10904.6|10903.8|10902.6|10901.9|490
1580805600000|2020-02-04 08:40:00|10903.9|10903.2|10904.1|10903.4|10905.6|10904.9|10903.3|10902.6|490
1580805900000|2020-02-04 08:45:00|10904|10903.3|10905.1|10904.4|10905.6|10904.9|10904|10903.2|446
1580806200000|2020-02-04 08:50:00|10905.2|10904.5|10904.4|10903.7|10905.6|10904.8|10903.4|10902.5|542
1580806500000|2020-02-04 08:55:00|10904.5|10903.8|10904|10903|10905.4|10904.6|10903.4|10902.6|601
1580806800000|2020-02-04 09:00:00|10903.8|10903.1|10904.3|10903.6|10904.7|10904|10903.3|10902.5|519
1580807100000|2020-02-04 09:05:00|10904.4|10903.7|10905.9|10905.2|10906.1|10905.4|10902.6|10901.9|577
1580807400000|2020-02-04 09:10:00|10906|10905.3|10904.7|10904|10906.7|10906|10904.3|10903.6|387
1580807700000|2020-02-04 09:15:00|10904.6|10903.9|10901.4|10900.7|10904.9|10904.1|10901.1|10900.4|487
1580808000000|2020-02-04 09:20:00|10901.5|10900.5|10903.8|10903.1|10905.6|10904.9|10901.3|10900.4|442
1580808300000|2020-02-04 09:25:00|10903.9|10903.2|10905.4|10904.7|10905.6|10904.8|10903.5|10902.7|244
1580808600000|2020-02-04 09:30:00|10905.5|10904.8|10908.2|10907.5|10908.8|10908|10905.4|10904.7|507
1580808900000|2020-02-04 09:35:00|10908.3|10907.6|10908.4|10907.7|10913.6|10912.8|10908|10907.3|536
1580809200000|2020-02-04 09:40:00|10908.5|10907.8|10906.5|10905.8|10909.7|10909|10906.4|10905.7|431
1580809500000|2020-02-04 09:45:00|10906.6|10905.9|10909|10908.3|10909.3|10908.6|10906.6|10905.9|438
1580809800000|2020-02-04 09:50:00|10908.9|10908.2|10909|10908.3|10910.5|10909.8|10908.1|10907.4|409
1580810100000|2020-02-04 09:55:00|10908.9|10908.2|10909|10908.3|10910.7|10910|10907.6|10906.9|419
1580810400000|2020-02-04 10:00:00|10909.1|10908.4|10908.9|10908.2|10909.6|10908.9|10906.3|10905.6|358
1580810700000|2020-02-04 10:05:00|10908.7|10908|10909|10908.3|10909.7|10909|10907.8|10907.1|299
1580811000000|2020-02-04 10:10:00|10909.1|10908.4|10907.5|10906.8|10909.9|10909.1|10907.5|10906.8|376
1580811300000|2020-02-04 10:15:00|10907.6|10906.9|10908.5|10907.8|10909.4|10908.7|10907.5|10906.8|310
1580811600000|2020-02-04 10:20:00|10908.6|10907.9|10905.3|10904.6|10908.7|10908|10905.3|10904.6|325
1580811900000|2020-02-04 10:25:00|10905.4|10904.7|10904.3|10903.6|10906.1|10905.4|10903.9|10903.2|269
1580812200000|2020-02-04 10:30:00|10904.2|10903.5|10902.9|10902.2|10904.7|10904|10902.2|10901.4|359
1580812500000|2020-02-04 10:35:00|10903|10902.3|10902.5|10901.8|10904.6|10903.8|10902.4|10901.6|235
1580812800000|2020-02-04 10:40:00|10902.6|10901.9|10903|10902.3|10903.1|10902.4|10901.9|10901.2|225
1580813100000|2020-02-04 10:45:00|10903.1|10902.4|10901.8|10901.1|10904.4|10903.6|10901.7|10901|232
1580813400000|2020-02-04 10:50:00|10901.9|10901.2|10900.3|10899.6|10902.1|10901.4|10900.1|10899.4|249
1580813700000|2020-02-04 10:55:00|10900.2|10899.5|10898.8|10898.1|10900.3|10899.6|10898.4|10897.7|286
1580814000000|2020-02-04 11:00:00|10898.9|10898.2|10899|10898.3|10899|10898.3|10897.9|10897.1|238
1580814300000|2020-02-04 11:05:00|10898.9|10898.2|10899.9|10899.2|10899.9|10899.2|10898.4|10897.7|235
1580814600000|2020-02-04 11:10:00|10900|10899.3|10903|10902.3|10903.1|10902.4|10900|10899.3|330
1580814900000|2020-02-04 11:15:00|10903.1|10902.4|10904.2|10903.5|10905.8|10905.1|10902.9|10902.2|302
1580815200000|2020-02-04 11:20:00|10904.1|10903.4|10902.5|10901.8|10904.9|10904.2|10902.5|10901.8|228
1580815500000|2020-02-04 11:25:00|10902.6|10901.9|10902.9|10902.2|10902.9|10902.2|10901.6|10900.9|236
1580815800000|2020-02-04 11:30:00|10903|10902.3|10904.3|10903.6|10905.5|10904.7|10902.9|10902.2|192
1580816100000|2020-02-04 11:35:00|10904.4|10903.7|10902.4|10901.7|10904.4|10903.7|10902.3|10901.5|253
1580816400000|2020-02-04 11:40:00|10902.5|10901.8|10904.4|10903.7|10904.9|10904.2|10901|10900.3|276
1580816700000|2020-02-04 11:45:00|10904.3|10903.6|10906.2|10905.5|10906.8|10906.1|10904.1|10903.4|230
1580817000000|2020-02-04 11:50:00|10906.1|10905.4|10904.9|10904.2|10906.6|10905.9|10904.7|10904|232
1580817300000|2020-02-04 11:55:00|10905|10904.3|10903.5|10902.8|10905.6|10904.9|10902.9|10902.2|245
1580817600000|2020-02-04 12:00:00|10903.6|10902.9|10904.6|10903.6|10905.1|10904.4|10903.3|10902.6|342
1580817900000|2020-02-04 12:05:00|10904.5|10903.5|10904.8|10904.1|10906.1|10905.4|10904.2|10903.4|276
1580818200000|2020-02-04 12:10:00|10904.9|10904.2|10905.8|10905.1|10907.1|10906.3|10904.6|10903.9|315
1580818500000|2020-02-04 12:15:00|10905.7|10905|10906|10905.3|10908|10907.3|10905.7|10904.9|239
1580818800000|2020-02-04 12:20:00|10906.1|10905.4|10904.8|10904.1|10906.9|10906.2|10904.6|10903.9|288
1580819100000|2020-02-04 12:25:00|10904.9|10904.2|10908.5|10907.5|10911.1|10910.1|10904.3|10903.6|405
1580819400000|2020-02-04 12:30:00|10908.3|10907.6|10907.8|10907.1|10910.3|10909.4|10906.5|10905.8|481
1580819700000|2020-02-04 12:35:00|10907.9|10907.2|10909.2|10908.5|10910.2|10909.5|10907.8|10907.1|426
1580820000000|2020-02-04 12:40:00|10909.3|10908.6|10911.9|10911.2|10912.5|10911.8|10909.2|10908.5|440
1580820300000|2020-02-04 12:45:00|10911.8|10911.1|10910.9|10910.2|10911.9|10911.2|10910.1|10909.4|308
1580820600000|2020-02-04 12:50:00|10910.8|10910.1|10912.4|10911.7|10914.4|10913.7|10910.8|10910.1|388
1580820900000|2020-02-04 12:55:00|10912.3|10911.6|10913.8|10913.1|10914.2|10913.5|10911.9|10911.2|388
1580821200000|2020-02-04 13:00:00|10913.9|10913.2|10912|10911.3|10914|10913.3|10910.1|10909.4|382
1580821500000|2020-02-04 13:05:00|10911.9|10911.2|10910.3|10909.6|10912|10911.3|10908.9|10908.2|429
1580821800000|2020-02-04 13:10:00|10910.4|10909.4|10909.6|10908.9|10911.3|10910.6|10909.6|10908.9|309
1580822100000|2020-02-04 13:15:00|10909.7|10909|10907.8|10907.1|10910.7|10910|10907.4|10906.7|365
1580822400000|2020-02-04 13:20:00|10907.9|10907.2|10910|10909.3|10910.1|10909.4|10907.3|10906.6|398
1580822700000|2020-02-04 13:25:00|10910.1|10909.4|10912.1|10911.4|10913.5|10912.8|10909.9|10909.2|456
1580823000000|2020-02-04 13:30:00|10912.2|10911.5|10910.5|10909.8|10913.5|10912.8|10910.5|10909.8|400
1580823300000|2020-02-04 13:35:00|10910.6|10909.9|10917.6|10916.9|10917.8|10917.1|10910|10909.3|418
1580823600000|2020-02-04 13:40:00|10917.8|10917.1|10918.2|10917.5|10920.3|10919.6|10917.2|10916.5|685
1580823900000|2020-02-04 13:45:00|10918.1|10917.4|10916.1|10915.4|10918.9|10918.2|10916|10915.3|414
1580824200000|2020-02-04 13:50:00|10916.3|10915.6|10917.2|10916.5|10917.6|10916.9|10916|10915.2|283
1580824500000|2020-02-04 13:55:00|10917.3|10916.6|10918.9|10918.2|10920.2|10919.5|10917.1|10916.4|515
1580824800000|2020-02-04 14:00:00|10918.8|10918.1|10917.4|10916.7|10920.2|10919.5|10916.6|10915.7|598
1580825100000|2020-02-04 14:05:00|10917.3|10916.6|10917.5|10916.8|10918.2|10917.5|10916|10915.2|469
1580825400000|2020-02-04 14:10:00|10917.6|10916.9|10915.2|10914.2|10918.2|10917.5|10914.7|10914|487
1580825700000|2020-02-04 14:15:00|10915.1|10914.4|10915.2|10914.5|10915.8|10915|10913.4|10912.6|470
1580826000000|2020-02-04 14:20:00|10915.3|10914.6|10915.7|10915|10916.6|10915.9|10915|10914.3|300
1580826300000|2020-02-04 14:25:00|10915.6|10914.9|10916.9|10916.2|10916.9|10916.2|10915|10914.3|312
1580826600000|2020-02-04 14:30:00|10916.6|10915.9|10917.4|10916.7|10918.6|10917.9|10914.4|10913.5|1004
1580826900000|2020-02-04 14:35:00|10917.6|10916.9|10917.3|10916.6|10923.2|10922.5|10916.7|10916|1046
1580827200000|2020-02-04 14:40:00|10917.4|10916.7|10919|10918.3|10921.5|10920.8|10917.4|10916.7|763
1580827500000|2020-02-04 14:45:00|10919.2|10918.2|10926.1|10925.4|10926.9|10926.2|10919.2|10918.2|897
1580827800000|2020-02-04 14:50:00|10926|10925.3|10925.9|10925.2|10927.7|10927|10924.9|10924.2|741
1580828100000|2020-02-04 14:55:00|10925.8|10925.1|10925.7|10924.7|10926.5|10925.8|10924.1|10923.4|664
1580828400000|2020-02-04 15:00:00|10925.6|10924.6|10921.6|10920.9|10928.5|10927.5|10920.5|10919.8|991
1580828700000|2020-02-04 15:05:00|10921.7|10921|10924.8|10924.1|10925.8|10925|10920.5|10919.8|703
1580829000000|2020-02-04 15:10:00|10924.9|10924.2|10922.2|10921.5|10926.2|10925.3|10921.8|10921.1|652
1580829300000|2020-02-04 15:15:00|10922.1|10921.4|10924|10923.3|10924.9|10924|10921.4|10920.7|518
1580829600000|2020-02-04 15:20:00|10924.1|10923.1|10925.2|10924.5|10926.3|10925.6|10922.2|10921.5|595
1580829900000|2020-02-04 15:25:00|10925.3|10924.6|10936|10935.3|10936.6|10935.9|10925.2|10924.5|812
1580830200000|2020-02-04 15:30:00|10935.8|10935.1|10932.6|10931.9|10935.9|10935.2|10932.2|10931.5|634
1580830500000|2020-02-04 15:35:00|10932.5|10931.8|10933.6|10932.9|10934|10933.3|10932.4|10931.7|569
1580830800000|2020-02-04 15:40:00|10933.5|10932.8|10933.8|10933.1|10935.5|10934.8|10932.8|10932.1|499
1580831100000|2020-02-04 15:45:00|10933.9|10932.9|10933.3|10932.6|10934.5|10933.7|10931.6|10930.9|472
1580831400000|2020-02-04 15:50:00|10933.2|10932.5|10933.9|10933.2|10935.5|10934.8|10931.4|10930.7|549
1580831700000|2020-02-04 15:55:00|10934|10933.3|10933.9|10933.2|10935.7|10934.9|10930.4|10929.7|784
1580832000000|2020-02-04 16:00:00|10934|10933.3|10932.9|10932.2|10934.8|10934.1|10932.7|10932|454
1580832300000|2020-02-04 16:05:00|10932.8|10932.1|10932.5|10931.8|10935.6|10934.9|10931.6|10930.7|501
1580832600000|2020-02-04 16:10:00|10932.6|10931.9|10931|10930.3|10933.6|10932.9|10929.6|10928.9|447
1580832900000|2020-02-04 16:15:00|10930.9|10930.2|10933.1|10932.4|10933.2|10932.5|10930.6|10929.9|263
1580833200000|2020-02-04 16:20:00|10933.2|10932.5|10937.7|10937|10938|10937.3|10933.1|10932.4|401
1580833500000|2020-02-04 16:25:00|10937.6|10936.9|10941.5|10940.8|10943.1|10942.3|10937.4|10936.7|523
1580833800000|2020-02-04 16:30:00|10941.6|10940.9|10943.4|10942.7|10945.2|10944.5|10941.5|10940.8|487
1580834100000|2020-02-04 16:35:00|10943.3|10942.6|10942.2|10941.5|10945.1|10944.4|10941.7|10941|379
1580834400000|2020-02-04 16:40:00|10942.1|10941.4|10943.7|10943|10944.5|10943.8|10942.1|10941.4|415
1580834700000|2020-02-04 16:45:00|10943.8|10943.1|10941|10940.3|10944.1|10943.4|10940.6|10939.9|422
1580835000000|2020-02-04 16:50:00|10941.1|10940.4|10940.6|10939.9|10941.4|10940.6|10940.5|10939.7|274
1580835300000|2020-02-04 16:55:00|10940.5|10939.8|10941|10940.3|10941.9|10941.2|10939.7|10939|316
1580835600000|2020-02-04 17:00:00|10941.2|10940.5|10940.9|10940.2|10941.8|10941.1|10940|10939.3|445
1580835900000|2020-02-04 17:05:00|10941|10940.3|10941.8|10941.1|10942.3|10941.5|10939.8|10939|502
1580836200000|2020-02-04 17:10:00|10941.7|10941|10943.6|10942.9|10944.4|10943.5|10941.6|10940.9|371
1580836500000|2020-02-04 17:15:00|10943.7|10943|10941.1|10940.4|10944.8|10944.1|10940.2|10939.4|615
1580836800000|2020-02-04 17:20:00|10941.2|10940.5|10945.9|10944.9|10946.2|10945.5|10941.1|10940.4|490
1580837100000|2020-02-04 17:25:00|10945.8|10944.8|10946.1|10945.4|10946.7|10945.7|10945.2|10944.3|440
1580837400000|2020-02-04 17:30:00|10946.2|10945.5|10944.9|10944.2|10947.4|10946.7|10944.7|10943.8|384
1580837700000|2020-02-04 17:35:00|10945|10944|10945.2|10944.2|10945.7|10944.9|10944|10943.3|358
1580838000000|2020-02-04 17:40:00|10945.3|10944.3|10945|10944.3|10945.5|10944.8|10944.3|10943.6|306
1580838300000|2020-02-04 17:45:00|10945.1|10944.4|10944|10943.3|10946.2|10945.5|10943|10942.3|342
1580838600000|2020-02-04 17:50:00|10944.1|10943.4|10943.3|10942.6|10944.7|10944|10942.1|10941.4|367
1580838900000|2020-02-04 17:55:00|10943.2|10942.5|10946.6|10945.9|10947.1|10946.3|10943.2|10942.5|475
1580839200000|2020-02-04 18:00:00|10946.8|10946.1|10949|10948.3|10949.3|10948.6|10946.6|10945.8|388
1580839500000|2020-02-04 18:05:00|10948.9|10948.2|10947.4|10946.7|10950|10949.3|10947.1|10946.4|313
1580839800000|2020-02-04 18:10:00|10947.5|10946.8|10945.5|10944.8|10948.1|10947.3|10945.4|10944.5|309
1580840100000|2020-02-04 18:15:00|10945.6|10944.6|10944.9|10944.2|10946.3|10945.6|10943.4|10942.7|312
1580840400000|2020-02-04 18:20:00|10945|10944.3|10946.1|10945.4|10946.3|10945.5|10944.8|10944|282
1580840700000|2020-02-04 18:25:00|10946|10945.3|10945.9|10945.2|10946.3|10945.6|10944.9|10944.2|239
1580841000000|2020-02-04 18:30:00|10945.8|10945.1|10948.2|10947.5|10948.2|10947.5|10945.8|10945.1|158
1580841300000|2020-02-04 18:35:00|10948.1|10947.4|10951.7|10951|10951.7|10951|10948.1|10947.4|325
1580841600000|2020-02-04 18:40:00|10951.6|10950.9|10950.1|10949.4|10951.7|10951|10948.2|10947.5|313
1580841900000|2020-02-04 18:45:00|10950.3|10949.6|10950.7|10950|10952.7|10952|10950.1|10949.4|294
1580842200000|2020-02-04 18:50:00|10950.8|10950.1|10947.7|10947|10951|10950.1|10947.1|10946.4|277
1580842500000|2020-02-04 18:55:00|10947.6|10946.9|10948.3|10947.6|10948.8|10948|10946.9|10946.2|307
1580842800000|2020-02-04 19:00:00|10948.4|10947.7|10951.3|10950.6|10951.9|10951.1|10947.5|10946.8|345
1580843100000|2020-02-04 19:05:00|10950.9|10950.2|10949.7|10949|10951.1|10950.3|10949.6|10948.9|249
1580843400000|2020-02-04 19:10:00|10949.8|10949.1|10951.1|10950.4|10952.4|10951.6|10948.9|10948.1|311
1580843700000|2020-02-04 19:15:00|10951|10950.3|10949.6|10948.9|10952.1|10951.3|10948.9|10948.2|312
1580844000000|2020-02-04 19:20:00|10949.7|10949|10948.5|10947.5|10950.3|10949.5|10948.1|10947.2|495
1580844300000|2020-02-04 19:25:00|10948.6|10947.6|10950.2|10949.2|10950.7|10949.8|10947.5|10946.5|401
1580844600000|2020-02-04 19:30:00|10950|10949.3|10950.8|10950.1|10951.4|10950.7|10949.5|10948.8|305
1580844900000|2020-02-04 19:35:00|10950.9|10950.2|10952.7|10952|10953.4|10952.6|10950.9|10950.2|276
1580845200000|2020-02-04 19:40:00|10952.6|10951.9|10953.8|10952.8|10954.5|10953.7|10952.6|10951.6|303
1580845500000|2020-02-04 19:45:00|10953.7|10952.7|10952.5|10951.5|10953.8|10953|10952.2|10951.2|233
1580845800000|2020-02-04 19:50:00|10952.4|10951.4|10950.8|10950.1|10952.4|10951.5|10950.5|10949.8|256
1580846100000|2020-02-04 19:55:00|10950.7|10950|10950.4|10949.7|10951.8|10951.1|10950.3|10949.5|316
1580846400000|2020-02-04 20:00:00|10950.6|10949.6|10951.9|10950.9|10952|10951.2|10950.1|10949.2|353
1580846700000|2020-02-04 20:05:00|10952|10951|10951.1|10950.1|10952|10951.1|10950.7|10950|264
1580847000000|2020-02-04 20:10:00|10950.9|10950.2|10952|10951.3|10952.1|10951.3|10950.1|10949.2|320
1580847300000|2020-02-04 20:15:00|10952.2|10951.2|10954|10953|10954.5|10953.7|10951.6|10950.7|341
1580847600000|2020-02-04 20:20:00|10953.9|10952.9|10953.2|10952.5|10954.9|10954.1|10953|10952.2|376
1580847900000|2020-02-04 20:25:00|10953.3|10952.6|10954.5|10953.5|10954.8|10954.1|10952.8|10952|288
1580848200000|2020-02-04 20:30:00|10954.3|10953.6|10951.3|10950.6|10954.7|10953.9|10951.2|10950.3|318
1580848500000|2020-02-04 20:35:00|10951.2|10950.5|10951.3|10950.6|10952.4|10951.4|10950.7|10949.9|426
1580848800000|2020-02-04 20:40:00|10951.2|10950.5|10949.3|10948.6|10951.2|10950.5|10948.6|10947.8|347
1580849100000|2020-02-04 20:45:00|10949.2|10948.5|10949.4|10948.7|10950.2|10949.3|10947.9|10947.1|425
1580849400000|2020-02-04 20:50:00|10949|10948.4|10948.4|10947.4|10949.3|10948.6|10947.5|10946.6|358
1580849700000|2020-02-04 20:55:00|10948.2|10947.5|10947.6|10946.9|10948.3|10947.6|10946.5|10945.7|485
1580850000000|2020-02-04 21:00:00|10947.8|10947.1|10945.5|10944.8|10948.3|10947.3|10945.3|10944.5|380
1580850300000|2020-02-04 21:05:00|10945.6|10944.9|10947.5|10946.5|10948.5|10947.7|10945.6|10944.7|271
1580850600000|2020-02-04 21:10:00|10947.4|10946.4|10949.3|10948.3|10949.4|10948.4|10947|10946.2|214
1580850900000|2020-02-04 21:15:00|10949.4|10948.4|10950.4|10949.4|10950.5|10949.7|10948.7|10947.7|145
1580851200000|2020-02-04 21:20:00|10950.3|10949.3|10952.3|10951.6|10953.3|10952.4|10950.2|10949.3|192
1580851500000|2020-02-04 21:25:00|10952.5|10951.5|10952.6|10951.6|10953|10952.1|10952.1|10951.2|218
1580851800000|2020-02-04 21:30:00|10952.7|10951.7|10953.2|10952.5|10953.9|10952.9|10952|10951.2|160
1580852100000|2020-02-04 21:35:00|10953.4|10952.4|10953|10952.3|10953.4|10952.5|10952.1|10951.1|196
1580852400000|2020-02-04 21:40:00|10953.1|10952.1|10954.8|10953.8|10954.9|10953.9|10952.7|10951.7|190
1580852700000|2020-02-04 21:45:00|10954.9|10953.9|10952.1|10951.1|10954.9|10953.9|10952.1|10951.1|285
1580853000000|2020-02-04 21:50:00|10952|10951|10952.5|10951.5|10952.6|10951.6|10951.8|10950.8|149
1580853300000|2020-02-04 21:55:00|10952.6|10951.6|10952.9|10951.9|10954.1|10953.1|10952.5|10951.5|184
1580853600000|2020-02-04 22:00:00|10953|10952|10950.1|10945.1|10953.1|10952|10947|10943.1|110
1580853900000|2020-02-04 22:05:00|10950.4|10945.9|10950.7|10948.6|10952.4|10949.7|10946.5|10944.4|438
1580854200000|2020-02-04 22:10:00|10951.3|10949|10952.4|10950.2|10953.3|10951.2|10950.9|10948.5|379
1580854500000|2020-02-04 22:15:00|10952.3|10950.3|10950|10948.2|10953.1|10951.1|10948.4|10946.1|433
1580854800000|2020-02-04 22:20:00|10949.9|10948.3|10949.4|10947.6|10950.3|10948.3|10949.3|10947.4|328
1580855100000|2020-02-04 22:25:00|10949.5|10947.7|10949.7|10948|10949.8|10948.1|10949.3|10947.5|228
1580855400000|2020-02-04 22:30:00|10949.8|10948.1|10949.4|10948.1|10949.9|10948.7|10949.2|10947.4|320
1580855700000|2020-02-04 22:35:00|10949.5|10948.2|10949.7|10948.1|10949.9|10948.5|10949.2|10947.6|236
1580856000000|2020-02-04 22:40:00|10949.6|10948.3|10947.3|10945.9|10949.9|10948.8|10947.2|10945.8|260
1580856300000|2020-02-04 22:45:00|10947.2|10945.8|10947.3|10946|10947.9|10946.7|10947.1|10945.7|231
1580856600000|2020-02-04 22:50:00|10947.4|10945.9|10946.3|10944.8|10947.7|10946.7|10945.8|10944.4|485
1580856900000|2020-02-04 22:55:00|10946.2|10944.9|10947.6|10946.1|10948.1|10946.6|10944.8|10943.8|810
1580857200000|2020-02-04 23:00:00|10947.1|10946|10947.2|10946.2|10949.9|10948.9|10945.8|10944.8|409
1580857500000|2020-02-04 23:05:00|10947.3|10946.3|10948.4|10947.4|10948.9|10947.9|10947.3|10946.3|135
1580857800000|2020-02-04 23:10:00|10948.7|10947.7|10948.5|10947.5|10949.3|10948.3|10948.4|10947.4|163
1580858100000|2020-02-04 23:15:00|10948.8|10947.8|10947.9|10946.9|10948.9|10947.9|10947.8|10946.8|83
1580858400000|2020-02-04 23:20:00|10947.8|10946.8|10949.9|10948.9|10950.1|10949.1|10947.8|10946.8|118
1580858700000|2020-02-04 23:25:00|10950|10949|10949.1|10948.1|10950.2|10949.3|10949.1|10948.1|153
1580859000000|2020-02-04 23:30:00|10949.2|10948.2|10948.6|10947.6|10949.7|10948.7|10948.3|10947.3|129
1580859300000|2020-02-04 23:35:00|10948.5|10947.5|10946.8|10945.8|10948.9|10947.9|10946.5|10945.7|189
1580859600000|2020-02-04 23:40:00|10946.7|10946|10946.2|10945.2|10947.3|10946.3|10946.1|10945.2|196
1580859900000|2020-02-04 23:45:00|10946.1|10945.4|10945.8|10944.8|10946.5|10945.6|10944.7|10943.8|266
1580860200000|2020-02-04 23:50:00|10945.7|10944.7|10943.8|10943.1|10946|10945.1|10943.6|10942.8|191
1580860500000|2020-02-04 23:55:00|10944|10943.3|10944.9|10943.9|10946|10945.1|10944|10943.2|271
1580860800000|2020-02-05 00:00:00|10944.7|10944|10944.8|10943.8|10947.2|10946.3|10944|10943.2|620
1580861100000|2020-02-05 00:05:00|10944.9|10943.9|10945.3|10944.6|10945.7|10944.9|10944|10943.1|404
1580861400000|2020-02-05 00:10:00|10945.2|10944.5|10946.9|10946.2|10948.6|10947.7|10945.2|10944.4|497
1580861700000|2020-02-05 00:15:00|10947|10946.3|10947.9|10946.9|10948.9|10948.1|10946.8|10945.8|400
1580862000000|2020-02-05 00:20:00|10947.8|10947.1|10940.6|10939.6|10948|10947.2|10940.1|10939.2|568
1580862300000|2020-02-05 00:25:00|10940.5|10939.8|10939.5|10938.5|10942.5|10941.6|10938.6|10937.9|587
1580862600000|2020-02-05 00:30:00|10939.6|10938.6|10940.6|10939.9|10943.5|10942.6|10939.5|10938.6|558
1580862900000|2020-02-05 00:35:00|10940.5|10939.8|10940.9|10939.9|10942.1|10941.4|10939.7|10939|434
1580863200000|2020-02-05 00:40:00|10941|10940|10940.8|10940.1|10941.2|10940.4|10940.1|10939.4|238
1580863500000|2020-02-05 00:45:00|10940.9|10940.2|10938.9|10938.2|10940.9|10940.2|10937.6|10936.8|559
1580863800000|2020-02-05 00:50:00|10938.8|10938.1|10943.5|10942.5|10943.7|10942.8|10938.7|10937.8|514
1580864100000|2020-02-05 00:55:00|10943.4|10942.4|10942.4|10941.4|10944.6|10943.8|10941.5|10940.7|663
1580864400000|2020-02-05 01:00:00|10942.2|10941.5|10940.3|10939.6|10942.5|10941.8|10939.3|10938.4|646
1580864700000|2020-02-05 01:05:00|10940.4|10939.4|10943.8|10942.8|10944.4|10943.7|10940.3|10939.4|327
1580865000000|2020-02-05 01:10:00|10943.6|10942.9|10945.4|10944.4|10945.8|10944.8|10943.6|10942.7|348
1580865300000|2020-02-05 01:15:00|10945.5|10944.5|10944.9|10943.9|10946.1|10945.1|10943.9|10943|473
1580865600000|2020-02-05 01:20:00|10945|10944|10940.5|10939.8|10945.1|10944.2|10940.2|10939.3|466
1580865900000|2020-02-05 01:25:00|10940.7|10939.7|10941.7|10941|10943.6|10942.6|10938.6|10937.6|524
1580866200000|2020-02-05 01:30:00|10941.8|10941.1|10938.1|10937.4|10943.9|10943.2|10937.5|10936.7|866
1580866500000|2020-02-05 01:35:00|10938.2|10937.5|10942.3|10941.6|10942.6|10941.8|10937.1|10936.4|737
1580866800000|2020-02-05 01:40:00|10942.5|10941.5|10942.6|10941.6|10943.4|10942.5|10940.8|10939.8|655
1580867100000|2020-02-05 01:45:00|10942.7|10941.7|10944.7|10943.7|10945.7|10944.7|10940.6|10939.6|762
1580867400000|2020-02-05 01:50:00|10944.6|10943.9|10946.9|10946.2|10947|10946.2|10943.8|10942.9|680
1580867700000|2020-02-05 01:55:00|10946.8|10946.1|10949.1|10948.1|10949.4|10948.6|10946.8|10946|761
1580868000000|2020-02-05 02:00:00|10949.2|10948.2|10948.1|10947.4|10949.2|10948.2|10946.9|10946|603
1580868300000|2020-02-05 02:05:00|10948|10947.3|10947.5|10946.8|10949.7|10949|10947.3|10946.5|550
1580868600000|2020-02-05 02:10:00|10947.3|10946.6|10947.6|10946.6|10948.1|10947.3|10947.1|10946.4|388
1580868900000|2020-02-05 02:15:00|10947.5|10946.5|10945.6|10944.9|10948|10947.3|10945.2|10944.3|353
1580869200000|2020-02-05 02:20:00|10945.5|10944.8|10945.6|10944.9|10946.3|10945.6|10945.3|10944.5|379
1580869500000|2020-02-05 02:25:00|10945.7|10945|10947.5|10946.5|10947.8|10946.9|10945.3|10944.5|428
1580869800000|2020-02-05 02:30:00|10947.6|10946.8|10947.1|10946.1|10947.7|10946.9|10945.6|10944.7|475
1580870100000|2020-02-05 02:35:00|10947.2|10946.2|10948.1|10947.4|10948.9|10948|10947|10946.1|402
1580870400000|2020-02-05 02:40:00|10948.2|10947.5|10948.2|10947.5|10949.3|10948.5|10947.9|10947|312
1580870700000|2020-02-05 02:45:00|10948.1|10947.4|10946.8|10946.1|10948.7|10947.7|10945.5|10944.7|366
1580871000000|2020-02-05 02:50:00|10946.7|10946|10947.5|10946.8|10947.7|10947|10946|10945.1|298
1580871300000|2020-02-05 02:55:00|10947.6|10946.9|10946.3|10945.6|10948.5|10947.7|10946|10945.1|369
1580871600000|2020-02-05 03:00:00|10946.4|10945.7|10947|10946.3|10947.2|10946.5|10944.7|10944|342
1580871900000|2020-02-05 03:05:00|10946.9|10946.2|10946.9|10945.9|10947.7|10946.9|10945.8|10945.1|323
1580872200000|2020-02-05 03:10:00|10946.8|10945.8|10942.6|10941.6|10947.2|10946.3|10941.8|10940.9|401
1580872500000|2020-02-05 03:15:00|10942.5|10941.8|10943.4|10942.7|10943.8|10943|10942|10941|476
1580872800000|2020-02-05 03:20:00|10943.5|10942.8|10943.6|10942.9|10944.3|10943.5|10943.2|10942.4|278
1580873100000|2020-02-05 03:25:00|10943.7|10943|10941.7|10941|10944.3|10943.5|10941.1|10940.1|284
1580873400000|2020-02-05 03:30:00|10941.8|10941.1|10944.2|10943.2|10944.3|10943.5|10941.8|10941.1|238
1580873700000|2020-02-05 03:35:00|10944.1|10943.1|10945.4|10944.4|10945.4|10944.5|10942.8|10941.8|299
1580874000000|2020-02-05 03:40:00|10945.3|10944.6|10945|10944.3|10945.9|10945|10944.6|10943.9|291
1580874300000|2020-02-05 03:45:00|10945.1|10944.4|10945.7|10945|10946.1|10945.4|10945.1|10944.4|155
1580874600000|2020-02-05 03:50:00|10945.9|10945.2|10944.2|10943.2|10946.6|10945.9|10944.1|10943.1|241
1580874900000|2020-02-05 03:55:00|10944|10943.3|10945.2|10944.2|10945.6|10944.7|10943.8|10942.8|214
1580875200000|2020-02-05 04:00:00|10945.3|10944.3|10945.3|10944.6|10945.5|10944.7|10944.1|10943.3|248
1580875500000|2020-02-05 04:05:00|10945.2|10944.5|10946.4|10945.7|10946.7|10945.9|10945.2|10944.4|269
1580875800000|2020-02-05 04:10:00|10946.5|10945.8|10946.5|10945.8|10947.3|10946.5|10946.2|10945.5|124
1580876100000|2020-02-05 04:15:00|10946.3|10945.6|10947.1|10946.4|10947.4|10946.5|10946.3|10945.6|143
1580876400000|2020-02-05 04:20:00|10947.2|10946.5|10946.5|10945.8|10947.4|10946.7|10945.9|10945.1|177
1580876700000|2020-02-05 04:25:00|10946.4|10945.7|10948.3|10947.6|10948.3|10947.6|10945.8|10945|143
1580877000000|2020-02-05 04:30:00|10948.2|10947.5|10948.3|10947.6|10948.8|10948|10947.4|10946.7|223
1580877300000|2020-02-05 04:35:00|10948.2|10947.5|10947.6|10946.9|10948.6|10947.8|10947.2|10946.3|149
1580877600000|2020-02-05 04:40:00|10947.7|10947|10947.1|10946.4|10948.1|10947.4|10946.9|10946.1|108
1580877900000|2020-02-05 04:45:00|10947.3|10946.6|10947.3|10946.3|10947.7|10946.8|10946.5|10945.8|144
1580878200000|2020-02-05 04:50:00|10947|10946.2|10947.8|10947.1|10948.3|10947.5|10946.6|10945.9|140
1580878500000|2020-02-05 04:55:00|10947.9|10947.2|10947.7|10947|10948.2|10947.4|10947.5|10946.7|105
1580878800000|2020-02-05 05:00:00|10947.8|10947.1|10947|10946.3|10948.2|10947.5|10946.9|10946.2|206
1580879100000|2020-02-05 05:05:00|10946.9|10946.2|10946.7|10945.7|10947.6|10946.7|10946.2|10945.4|142
1580879400000|2020-02-05 05:10:00|10946.6|10945.6|10945.8|10945.1|10946.7|10946|10945.6|10944.8|167
1580879700000|2020-02-05 05:15:00|10945.9|10945.2|10945.8|10945.1|10946.3|10945.5|10945.4|10944.6|173
1580880000000|2020-02-05 05:20:00|10945.7|10945|10944.3|10943.3|10945.7|10945|10943.6|10942.8|288
1580880300000|2020-02-05 05:25:00|10944.4|10943.4|10944.2|10943.5|10945.8|10944.9|10943.9|10943.1|165
1580880600000|2020-02-05 05:30:00|10944.3|10943.6|10943.4|10942.7|10944.8|10944|10943.4|10942.6|260
1580880900000|2020-02-05 05:35:00|10943.5|10942.5|10942.4|10941.7|10944|10943.1|10942.1|10941.3|380
1580881200000|2020-02-05 05:40:00|10942.3|10941.6|10943.1|10942.4|10944|10943.3|10942.3|10941.4|319
1580881500000|2020-02-05 05:45:00|10943.2|10942.5|10941.4|10940.7|10944|10943.2|10940.9|10940.2|264
1580881800000|2020-02-05 05:50:00|10941.5|10940.8|10944|10943.3|10944.4|10943.6|10941.3|10940.5|429
1580882100000|2020-02-05 05:55:00|10943.9|10943.2|10943.6|10942.9|10944.3|10943.4|10942.5|10941.7|452
1580882400000|2020-02-05 06:00:00|10943.7|10943|10944.2|10943.5|10944.2|10943.5|10941.6|10940.9|444
1580882700000|2020-02-05 06:05:00|10944.1|10943.4|10945.1|10944.4|10946.9|10946|10943.7|10943|348
1580883000000|2020-02-05 06:10:00|10945.2|10944.5|10944.6|10943.9|10945.9|10945.2|10944.1|10943.2|339
1580883300000|2020-02-05 06:15:00|10944.7|10944|10943.8|10943.1|10945|10944.2|10943.1|10942.3|279
1580883600000|2020-02-05 06:20:00|10943.9|10943.2|10943.5|10942.8|10945.1|10944.4|10943.1|10942.3|264
1580883900000|2020-02-05 06:25:00|10943.4|10942.7|10943.5|10942.8|10944.2|10943.5|10943.2|10942.5|225
1580884200000|2020-02-05 06:30:00|10943.4|10942.7|10942.9|10942.2|10944|10943.3|10942.7|10942|156
1580884500000|2020-02-05 06:35:00|10942.8|10942.1|10941.4|10940.7|10943|10942.3|10941.3|10940.6|183
1580884800000|2020-02-05 06:40:00|10941.3|10940.6|10941.7|10941|10942.9|10942.2|10941|10940.3|191
1580885100000|2020-02-05 06:45:00|10941.8|10941.1|10941.3|10940.6|10941.8|10941.1|10941|10940.3|131
1580885400000|2020-02-05 06:50:00|10941.4|10940.7|10942.9|10942.2|10943.1|10942.3|10941.4|10940.7|156
1580885700000|2020-02-05 06:55:00|10943|10942.3|10941.8|10940.8|10943.7|10943|10940.5|10939.8|295
1580886000000|2020-02-05 07:00:00|10941.4|10940.7|10941|10940|10942.5|10941.8|10940|10939.3|362
1580886300000|2020-02-05 07:05:00|10941.1|10940.1|10938.5|10937.5|10941.1|10940.4|10937.2|10936.5|399
1580886600000|2020-02-05 07:10:00|10938.6|10937.8|10934.8|10934.1|10939.7|10939|10933.1|10932.1|553
1580886900000|2020-02-05 07:15:00|10934.9|10934.2|10936.2|10935.5|10936.7|10935.9|10934.1|10933.3|369
1580887200000|2020-02-05 07:20:00|10936.1|10935.4|10934.2|10933.5|10936.6|10935.8|10932.6|10931.8|365
1580887500000|2020-02-05 07:25:00|10934.1|10933.4|10933.5|10932.8|10935.1|10934.4|10932.1|10931.4|335
1580887800000|2020-02-05 07:30:00|10933.6|10932.9|10933.6|10932.9|10934.5|10933.8|10932.2|10931.5|435
1580888100000|2020-02-05 07:35:00|10933.7|10933|10935|10934.3|10935.3|10934.6|10933.7|10932.8|263
1580888400000|2020-02-05 07:40:00|10934.9|10934.2|10935|10934.3|10935.5|10934.8|10933.5|10932.8|258
1580888700000|2020-02-05 07:45:00|10934.9|10934.2|10937.5|10936.8|10938.1|10937.4|10934.6|10933.9|364
1580889000000|2020-02-05 07:50:00|10937.6|10936.9|10935.7|10935|10937.7|10937|10935.1|10934.4|348
1580889300000|2020-02-05 07:55:00|10935.6|10934.9|10934|10933.3|10935.6|10934.9|10933.4|10932.7|342
1580889600000|2020-02-05 08:00:00|10934.1|10933.4|10931.9|10931.2|10934.1|10933.4|10930.7|10929.9|466
1580889900000|2020-02-05 08:05:00|10931.8|10931.1|10935.1|10934.4|10936.9|10936.2|10931.8|10931.1|626
1580890200000|2020-02-05 08:10:00|10935.3|10934.6|10936|10935.3|10936.3|10935.6|10933.4|10932.7|405
1580890500000|2020-02-05 08:15:00|10935.9|10935.2|10936|10935.3|10936.3|10935.6|10934.4|10933.6|427
1580890800000|2020-02-05 08:20:00|10935.9|10935.2|10937.7|10937|10937.7|10937|10934.7|10934|368
1580891100000|2020-02-05 08:25:00|10937.6|10936.9|10942.7|10942|10943.7|10943|10937|10936.3|758
1580891400000|2020-02-05 08:30:00|10942.8|10942.1|10952.8|10951.8|10953.5|10952.5|10942.5|10941.8|999
1580891700000|2020-02-05 08:35:00|10952.6|10951.6|10968.3|10967.3|10972.8|10971.8|10949.6|10948.9|2340
1580892000000|2020-02-05 08:40:00|10968.2|10967.5|10957.2|10956.2|10971.3|10970.3|10957|10956|1843
1580892300000|2020-02-05 08:45:00|10957.3|10956.3|10958.1|10957.4|10962.4|10961.4|10954.9|10953.9|1792
1580892600000|2020-02-05 08:50:00|10958.3|10957.3|10954.3|10953.3|10958.6|10957.8|10953.8|10952.8|1404
1580892900000|2020-02-05 08:55:00|10954.4|10953.4|10956.2|10955.2|10956.4|10955.6|10953.2|10952.5|1043
1580893200000|2020-02-05 09:00:00|10956.1|10955.1|10957.7|10957|10959.1|10958.3|10953.6|10952.7|905
1580893500000|2020-02-05 09:05:00|10957.8|10957.1|10961.1|10960.4|10963.4|10962.6|10957|10956.1|1125
1580893800000|2020-02-05 09:10:00|10961.2|10960.5|10956.7|10955.7|10961.6|10960.8|10955.6|10954.8|882
1580894100000|2020-02-05 09:15:00|10956.6|10955.9|10957.9|10957.2|10959.2|10958.4|10955.3|10954.6|917
1580894400000|2020-02-05 09:20:00|10957.8|10957.1|10962.7|10962|10962.9|10962.1|10957.7|10956.9|865
1580894700000|2020-02-05 09:25:00|10962.6|10961.9|10964|10963|10965.2|10964.5|10961.9|10961.2|910
1580895000000|2020-02-05 09:30:00|10964.3|10963.3|10968|10967|10968.2|10967.2|10964.3|10963.3|936
1580895300000|2020-02-05 09:35:00|10967.9|10966.9|10967.8|10967.1|10968.7|10968|10965.2|10964.5|958
1580895600000|2020-02-05 09:40:00|10967.9|10967.2|10969.7|10969|10970.5|10969.6|10967.8|10967|936
1580895900000|2020-02-05 09:45:00|10969.8|10969.1|10968.8|10968.1|10970.3|10969.6|10967|10966.2|733
1580896200000|2020-02-05 09:50:00|10969|10968|10971|10970|10971.1|10970.3|10966.9|10966.2|953
1580896500000|2020-02-05 09:55:00|10970.8|10970.1|10970.1|10969.4|10970.8|10970.1|10967.2|10966.5|652
1580896800000|2020-02-05 10:00:00|10970|10969.3|10969.2|10968.5|10970.2|10969.5|10965.5|10964.8|690
1580897100000|2020-02-05 10:05:00|10969.3|10968.6|10970.1|10969.4|10970.7|10970|10967.9|10967.2|617
1580897400000|2020-02-05 10:10:00|10970.2|10969.2|10968.1|10967.4|10970.9|10970.2|10967|10966.3|608
1580897700000|2020-02-05 10:15:00|10968|10967.3|10968.6|10967.9|10969.2|10968.5|10966.9|10966.2|522
1580898000000|2020-02-05 10:20:00|10968.9|10968.2|10965.9|10965.2|10969|10968.3|10965.8|10965.1|404
1580898300000|2020-02-05 10:25:00|10965.8|10965.1|10964|10963.3|10965.9|10965.2|10962.3|10961.6|514
1580898600000|2020-02-05 10:30:00|10964.1|10963.4|10966|10965.3|10966.2|10965.5|10963.9|10963|438
1580898900000|2020-02-05 10:35:00|10965.9|10965.2|10966.5|10965.8|10968.1|10967.3|10965.8|10965.1|411
1580899200000|2020-02-05 10:40:00|10966.6|10965.9|10965.4|10964.7|10967.2|10966.5|10965.2|10964.5|437
1580899500000|2020-02-05 10:45:00|10965.5|10964.5|10967.6|10966.9|10968.2|10967.5|10965.4|10964.5|336
1580899800000|2020-02-05 10:50:00|10967.5|10966.8|10967.5|10966.8|10967.7|10966.9|10965.7|10965|371
1580900100000|2020-02-05 10:55:00|10967.6|10966.6|10967.6|10966.9|10969.7|10968.9|10966.5|10965.7|429
1580900400000|2020-02-05 11:00:00|10967.7|10967|10969.7|10968.7|10969.8|10968.9|10967.7|10966.9|315
1580900700000|2020-02-05 11:05:00|10969.5|10968.8|10970|10969.3|10971|10970.3|10969.1|10968.4|464
1580901000000|2020-02-05 11:10:00|10970.1|10969.4|10967.7|10967|10970.4|10969.7|10967.1|10966.4|374
1580901300000|2020-02-05 11:15:00|10967.6|10966.9|10968.2|10967.5|10969.4|10968.4|10967.4|10966.7|309
1580901600000|2020-02-05 11:20:00|10968.1|10967.4|10971.3|10970.6|10971.3|10970.6|10967.7|10967|365
1580901900000|2020-02-05 11:25:00|10971.2|10970.5|10971.3|10970.6|10972|10971.3|10970.2|10969.5|372
1580902200000|2020-02-05 11:30:00|10971.4|10970.7|10972|10971.3|10972.9|10972.2|10971.2|10970.5|262
1580902500000|2020-02-05 11:35:00|10971.8|10971.1|10959.9|10959.2|10972.1|10971.4|10955.9|10954.9|1739
1580902800000|2020-02-05 11:40:00|10959.7|10959|10960|10959.3|10962.5|10961.6|10955|10954.2|1136
1580903100000|2020-02-05 11:45:00|10959.9|10959.2|10961.3|10960.6|10961.8|10961.1|10957.6|10956.8|712
1580903400000|2020-02-05 11:50:00|10961.4|10960.4|10960.4|10959.7|10962.3|10961.6|10959.6|10958.8|545
1580903700000|2020-02-05 11:55:00|10960.5|10959.8|10957.8|10957.1|10960.5|10959.8|10957.4|10956.5|560
1580904000000|2020-02-05 12:00:00|10957.7|10957|10959.3|10958.6|10959.8|10959.1|10955.9|10955.1|534
1580904300000|2020-02-05 12:05:00|10959.4|10958.7|10959.5|10958.8|10960.5|10959.8|10958.3|10957.6|429
1580904600000|2020-02-05 12:10:00|10959.6|10958.9|10963.4|10962.7|10965|10964.1|10959.6|10958.9|589
1580904900000|2020-02-05 12:15:00|10963.3|10962.6|10965.7|10965|10967.4|10966.7|10962.3|10961.6|504
1580905200000|2020-02-05 12:20:00|10965.8|10965.1|10967.3|10966.6|10968.1|10967.3|10965.8|10965.1|480
1580905500000|2020-02-05 12:25:00|10967.4|10966.7|10965.9|10965.2|10967.6|10966.9|10965.4|10964.7|356
1580905800000|2020-02-05 12:30:00|10965.8|10965.1|10966.6|10965.9|10966.6|10965.9|10963.7|10963|358
1580906100000|2020-02-05 12:35:00|10966.4|10965.7|10966.9|10966.2|10967.1|10966.3|10965.3|10964.5|361
1580906400000|2020-02-05 12:40:00|10967|10966.3|10967.4|10966.4|10968|10967.2|10965.9|10965.2|339
1580906700000|2020-02-05 12:45:00|10967.2|10966.5|10969.2|10968.5|10969.4|10968.7|10966.5|10965.8|210
1580907000000|2020-02-05 12:50:00|10969.3|10968.6|10969.2|10968.5|10969.7|10968.9|10967.1|10966.3|363
1580907300000|2020-02-05 12:55:00|10969.1|10968.4|10969.1|10968.4|10970.3|10969.5|10968|10967.1|451
1580907600000|2020-02-05 13:00:00|10969|10968.3|10970.7|10970|10971.5|10970.8|10967.9|10967.2|469
1580907900000|2020-02-05 13:05:00|10970.6|10969.9|10973.2|10972.5|10973.7|10973|10969.8|10969.1|402
1580908200000|2020-02-05 13:10:00|10973.1|10972.4|10973.3|10970.2|10973.4|10972.4|10970.3|10968.8|441
1580908500000|2020-02-05 13:15:00|10973.4|10970.1|10976.2|10975.5|10982.3|10980.1|10973|10968.1|981
1580908800000|2020-02-05 13:20:00|10976.5|10975.8|10975.9|10975.2|10977.1|10976.4|10973.8|10972.9|580
1580909100000|2020-02-05 13:25:00|10975.8|10975.1|10975.2|10974.2|10976.7|10976|10973.5|10972.8|406
1580909400000|2020-02-05 13:30:00|10975.1|10974.1|10974.8|10974.1|10976.7|10975.9|10973|10972.3|679
1580909700000|2020-02-05 13:35:00|10974.7|10974|10976.6|10975.6|10977|10976.3|10974|10973.1|485
1580910000000|2020-02-05 13:40:00|10976.7|10975.7|10978|10977|10979|10978.2|10976.3|10975.6|511
1580910300000|2020-02-05 13:45:00|10978.2|10977.2|10980|10979.3|10980.5|10979.6|10974.1|10973.4|689
1580910600000|2020-02-05 13:50:00|10979.9|10979.2|10979|10978.3|10980|10979.3|10977.8|10977|423
1580910900000|2020-02-05 13:55:00|10978.9|10978.2|10978|10977.3|10980.1|10979.3|10977.2|10976.5|294
1580911200000|2020-02-05 14:00:00|10977.9|10977.2|10974.3|10973.6|10978.2|10977.5|10973.8|10973.1|482
1580911500000|2020-02-05 14:05:00|10974.2|10973.5|10975.4|10974.7|10976.2|10975.5|10973.8|10973.1|413
1580911800000|2020-02-05 14:10:00|10975.5|10974.8|10974.6|10973.9|10976.2|10975.4|10974.1|10973.3|393
1580912100000|2020-02-05 14:15:00|10974.5|10973.8|10975.6|10974.6|10977.1|10976.3|10973.8|10973.1|390
1580912400000|2020-02-05 14:20:00|10975.4|10974.7|10979.2|10978.5|10979.7|10979|10975.3|10974.6|262
1580912700000|2020-02-05 14:25:00|10979.1|10978.4|10980.5|10979.8|10980.8|10980.1|10978.1|10977.2|398
1580913000000|2020-02-05 14:30:00|10980.4|10979.7|10977.5|10976.8|10982.3|10981.6|10976.7|10976|1009
1580913300000|2020-02-05 14:35:00|10977.3|10976.6|10978|10977.3|10979.6|10978.8|10976.4|10975.7|903
1580913600000|2020-02-05 14:40:00|10978.1|10977.4|10975.8|10974.8|10978.1|10977.4|10973.3|10972.6|856
1580913900000|2020-02-05 14:45:00|10975.9|10974.9|10979.1|10978.4|10981|10980.2|10975|10974|968
1580914200000|2020-02-05 14:50:00|10978.9|10978.2|10980.7|10980|10982.2|10981.5|10978.3|10977.6|869
1580914500000|2020-02-05 14:55:00|10980.6|10979.9|10982.7|10980.5|10984|10983.1|10979.4|10978.6|932
1580914800000|2020-02-05 15:00:00|10983.2|10980.4|10981.6|10980.9|10985.2|10984.1|10980.7|10980|987
1580915100000|2020-02-05 15:05:00|10981.5|10980.8|10980.5|10979.8|10983.5|10982.8|10978.6|10977.9|835
1580915400000|2020-02-05 15:10:00|10980.6|10979.9|10977.6|10976.9|10983.8|10982.9|10977.1|10976.3|850
1580915700000|2020-02-05 15:15:00|10977.5|10976.8|10975|10974.3|10978.6|10977.9|10973.9|10973.2|822
1580916000000|2020-02-05 15:20:00|10975.1|10974.4|10977.3|10976.6|10978.1|10977.4|10974|10973.3|749
1580916300000|2020-02-05 15:25:00|10977.2|10976.5|10969.9|10968.9|10977.8|10977.1|10965.1|10964.2|1437
1580916600000|2020-02-05 15:30:00|10969.6|10968.8|10970.5|10969.8|10971.7|10970.9|10966.2|10965.5|940
1580916900000|2020-02-05 15:35:00|10970.6|10969.9|10969.5|10968.8|10972.1|10971.4|10966.1|10965.1|1308
1580917200000|2020-02-05 15:40:00|10969.6|10968.9|10973.1|10972.4|10973.5|10972.7|10968|10967.3|991
1580917500000|2020-02-05 15:45:00|10973|10972.3|10974.9|10974.2|10975.3|10974.5|10971.5|10970.8|992
1580917800000|2020-02-05 15:50:00|10974.8|10974.1|10972.7|10972|10976.6|10975.9|10972.2|10971.5|856
1580918100000|2020-02-05 15:55:00|10972.6|10971.9|10976.1|10975.4|10978.2|10977.2|10972.4|10971.6|855
1580918400000|2020-02-05 16:00:00|10976|10975.3|10969.4|10968.7|10976|10975.3|10969.4|10968.7|744
1580918700000|2020-02-05 16:05:00|10969.5|10968.8|10971.8|10971.1|10972.1|10971.4|10968.4|10967.6|665
1580919000000|2020-02-05 16:10:00|10972|10971.3|10971.4|10970.7|10974.2|10973.5|10971.2|10970.5|554
1580919300000|2020-02-05 16:15:00|10971.6|10970.9|10970.6|10969.9|10972.6|10971.9|10970.4|10969.7|457
1580919600000|2020-02-05 16:20:00|10970.5|10969.8|10971.9|10971.2|10971.9|10971.2|10969.3|10968.5|455
1580919900000|2020-02-05 16:25:00|10971.8|10971.1|10970.2|10969.5|10972|10971.3|10968.5|10967.8|465
1580920200000|2020-02-05 16:30:00|10970.3|10969.6|10970.6|10969.9|10972.4|10971.7|10969.5|10968.8|435
1580920500000|2020-02-05 16:35:00|10970.5|10969.8|10968.5|10967.8|10970.9|10970|10967.9|10967.2|563
1580920800000|2020-02-05 16:40:00|10968.6|10967.9|10970.1|10969.1|10970.2|10969.3|10967.1|10966.4|499
1580921100000|2020-02-05 16:45:00|10969.8|10969.2|10972.4|10971.7|10972.9|10972.2|10969.8|10969|364
1580921400000|2020-02-05 16:50:00|10972.3|10971.6|10974.9|10974.2|10974.9|10974.2|10972.1|10971.4|334
1580921700000|2020-02-05 16:55:00|10974.8|10974.1|10974.9|10974.2|10975.6|10974.9|10973|10972.3|454
1580922000000|2020-02-05 17:00:00|10974.7|10974|10975|10974|10976.1|10975.3|10974.4|10973.7|425
1580922300000|2020-02-05 17:05:00|10975.1|10974.1|10975.4|10974.7|10976.1|10975.4|10974.8|10974.1|314
1580922600000|2020-02-05 17:10:00|10975.3|10974.6|10975.5|10974.8|10976.2|10975.3|10974.7|10974|327
1580922900000|2020-02-05 17:15:00|10975.6|10974.9|10974.6|10973.9|10976.5|10975.8|10974.6|10973.9|312
1580923200000|2020-02-05 17:20:00|10974.7|10974|10975|10974.3|10975.7|10974.8|10973.6|10972.7|370
1580923500000|2020-02-05 17:25:00|10975.1|10974.4|10973.6|10972.9|10975.4|10974.6|10973.1|10972.2|281
1580923800000|2020-02-05 17:30:00|10973.8|10973.1|10974.4|10973.7|10975.1|10974.3|10973.1|10972.2|375
1580924100000|2020-02-05 17:35:00|10974.5|10973.8|10974.9|10974.2|10975.6|10974.9|10974|10973.3|273
1580924400000|2020-02-05 17:40:00|10975|10974.3|10975.5|10974.5|10976|10975.2|10974.5|10973.8|268
1580924700000|2020-02-05 17:45:00|10975.3|10974.6|10974.5|10973.8|10975.6|10974.8|10974.3|10973.6|224
1580925000000|2020-02-05 17:50:00|10974.6|10973.9|10974.5|10973.8|10975.6|10974.7|10974.2|10973.5|321
1580925300000|2020-02-05 17:55:00|10974.6|10973.9|10976.8|10976.1|10976.9|10976.1|10974.5|10973.7|312
1580925600000|2020-02-05 18:00:00|10976.7|10976|10975.7|10975|10976.8|10976.1|10974.9|10974.2|336
1580925900000|2020-02-05 18:05:00|10975.6|10974.9|10975|10974|10976.3|10975.4|10974.8|10973.9|248
1580926200000|2020-02-05 18:10:00|10974.9|10973.9|10976.1|10975.4|10976.4|10975.6|10974.2|10973.4|279
1580926500000|2020-02-05 18:15:00|10976.2|10975.5|10975.8|10974.8|10976.9|10976.1|10975.2|10974.4|279
1580926800000|2020-02-05 18:20:00|10975.9|10975.1|10975.6|10974.9|10976.5|10975.7|10975.5|10974.7|213
1580927100000|2020-02-05 18:25:00|10975.5|10974.8|10974.9|10974.2|10975.9|10975.2|10974.6|10973.9|236
1580927400000|2020-02-05 18:30:00|10974.8|10974.1|10974.8|10973.8|10975.6|10974.8|10974.1|10973.3|238
1580927700000|2020-02-05 18:35:00|10974.7|10973.7|10974.8|10974.1|10975|10974.2|10974.1|10973.3|180
1580928000000|2020-02-05 18:40:00|10974.9|10974.2|10977|10976.3|10977.4|10976.5|10974.4|10973.7|280
1580928300000|2020-02-05 18:45:00|10977.1|10976.4|10977.5|10976.8|10978|10977.1|10976.9|10976.2|232
1580928600000|2020-02-05 18:50:00|10977.4|10976.7|10976.5|10975.8|10977.9|10977.1|10976.4|10975.6|243
1580928900000|2020-02-05 18:55:00|10976.6|10975.9|10977|10976|10977.8|10977|10976.4|10975.5|282
1580929200000|2020-02-05 19:00:00|10976.9|10976.3|10977.6|10976.9|10978.3|10977.5|10976.5|10975.7|273
1580929500000|2020-02-05 19:05:00|10977.5|10976.8|10976.1|10975.4|10978.6|10977.9|10976.1|10975.4|345
1580929800000|2020-02-05 19:10:00|10976|10975.3|10977.1|10976.1|10977.3|10976.6|10975.7|10974.9|258
1580930100000|2020-02-05 19:15:00|10976.9|10976.2|10978.8|10978.1|10979.3|10978.6|10976.8|10976.1|225
1580930400000|2020-02-05 19:20:00|10978.9|10978.2|10979.9|10979.2|10980.3|10979.4|10978.5|10977.7|287
1580930700000|2020-02-05 19:25:00|10980|10979.3|10979.7|10979|10980|10979.3|10978.6|10977.9|210
1580931000000|2020-02-05 19:30:00|10979.6|10978.9|10980.3|10979.6|10980.7|10979.9|10977.9|10977.2|413
1580931300000|2020-02-05 19:35:00|10980.2|10979.5|10979.9|10979.2|10980.6|10979.9|10979|10978.3|211
1580931600000|2020-02-05 19:40:00|10979.8|10979.1|10982.3|10981.6|10982.5|10981.7|10979.8|10979|270
1580931900000|2020-02-05 19:45:00|10982.4|10981.7|10981.7|10981|10982.9|10982.1|10981.6|10980.9|200
1580932200000|2020-02-05 19:50:00|10981.6|10980.9|10983.2|10982.5|10983.6|10982.9|10981.6|10980.9|301
1580932500000|2020-02-05 19:55:00|10983.1|10982.4|10983.8|10983.1|10983.9|10983.2|10982|10981.2|372
1580932800000|2020-02-05 20:00:00|10984.1|10983.4|10982.1|10981.4|10984.1|10983.4|10981.9|10981.2|435
1580933100000|2020-02-05 20:05:00|10982.2|10981.5|10982.7|10982|10983.1|10982.3|10982.1|10981.4|176
1580933400000|2020-02-05 20:10:00|10982.6|10981.9|10982.8|10982.1|10983|10982.2|10982.4|10981.7|138
1580933700000|2020-02-05 20:15:00|10982.9|10982.2|10982.7|10982|10983.3|10982.6|10982.4|10981.7|173
1580934000000|2020-02-05 20:20:00|10982.6|10981.9|10982.9|10982.2|10983.7|10983|10982.5|10981.7|354
1580934300000|2020-02-05 20:25:00|10982.8|10982.1|10982.7|10982|10983.3|10982.4|10982.2|10981.4|250
1580934600000|2020-02-05 20:30:00|10982.6|10981.9|10981.7|10981|10983.3|10982.6|10981.5|10980.7|323
1580934900000|2020-02-05 20:35:00|10981.8|10981.1|10981.7|10981|10982.5|10981.7|10981.1|10980.1|348
1580935200000|2020-02-05 20:40:00|10982|10981.1|10982.8|10982.1|10983.9|10982.9|10981.6|10980.7|379
1580935500000|2020-02-05 20:45:00|10982.7|10982|10982.2|10981.2|10983.3|10982.5|10981.5|10980.7|358
1580935800000|2020-02-05 20:50:00|10981.9|10980.9|10982.5|10981.5|10982.6|10981.7|10980.5|10979.6|506
1580936100000|2020-02-05 20:55:00|10982.3|10981.6|10983.3|10982.3|10983.6|10982.8|10981.5|10980.6|449
1580936400000|2020-02-05 21:00:00|10983.2|10982.5|10983|10982|10983.2|10982.5|10980.8|10980|307
1580936700000|2020-02-05 21:05:00|10982.9|10982.2|10983.4|10982.4|10983.5|10982.7|10981.8|10980.8|175
1580937000000|2020-02-05 21:10:00|10983.2|10982.5|10984.4|10983.4|10984.7|10983.9|10983|10982|181
1580937300000|2020-02-05 21:15:00|10984.3|10983.3|10982.2|10981.5|10984.4|10983.4|10982|10981.1|145
1580937600000|2020-02-05 21:20:00|10982.7|10981.7|10983.7|10983|10983.8|10983|10982.6|10981.7|150
1580937900000|2020-02-05 21:25:00|10983.6|10982.9|10983.2|10982.2|10983.7|10983|10982.7|10981.8|87
1580938200000|2020-02-05 21:30:00|10983.3|10982.3|10982.9|10981.9|10983.3|10982.4|10981.4|10980.4|203
1580938500000|2020-02-05 21:35:00|10983|10982|10984.5|10983.5|10984.5|10983.5|10982.9|10982|169
1580938800000|2020-02-05 21:40:00|10984.4|10983.4|10984.2|10983.2|10984.8|10983.8|10983.5|10982.7|136
1580939100000|2020-02-05 21:45:00|10984.3|10983.3|10984.4|10983.4|10985.2|10984.2|10984|10983.1|216
1580939400000|2020-02-05 21:50:00|10984.3|10983.3|10984|10983|10984.5|10983.5|10983.3|10982.3|198
1580939700000|2020-02-05 21:55:00|10983.9|10982.9|10983.4|10981.8|10985.1|10983|10982.7|10981.7|284
1580940000000|2020-02-05 22:00:00|10983.9|10981.7|10982.9|10979.6|10984.3|10981.8|10982.5|10978.7|73
1580940300000|2020-02-05 22:05:00|10983.7|10979.8|10982.5|10979.2|10984|10980.3|10982|10978|567
1580940600000|2020-02-05 22:10:00|10982.9|10979.3|10982.3|10979.1|10983.8|10980.7|10981.9|10978.6|1438
1580940900000|2020-02-05 22:15:00|10982.4|10979.2|10982.5|10979.4|10983|10980.2|10980.7|10978.7|2007
1580941200000|2020-02-05 22:20:00|10982.8|10979.5|10978.8|10976.5|10984.4|10982.9|10976.2|10971.2|1314
1580941500000|2020-02-05 22:25:00|10978.9|10976.8|10978.9|10976.4|10979.6|10977.6|10977.8|10976|434
1580941800000|2020-02-05 22:30:00|10978.6|10976.5|10980.1|10978.4|10982|10980.8|10978.6|10976.5|1109
1580942100000|2020-02-05 22:35:00|10980|10978.5|10980.3|10978.6|10981.1|10979.1|10979.5|10978|414
1580942400000|2020-02-05 22:40:00|10980.5|10978.4|10981.5|10980.2|10982.2|10980.4|10978.9|10977.8|505
1580942700000|2020-02-05 22:45:00|10981.7|10980.3|10980.9|10979.9|10981.7|10980.4|10979.9|10978.8|366
1580943000000|2020-02-05 22:50:00|10980.8|10979.8|10980.5|10979.1|10981|10980|10980.3|10978.9|750
1580943300000|2020-02-05 22:55:00|10980.4|10979.2|10980.4|10979.4|10980.6|10979.5|10980.2|10979.1|688
1580943600000|2020-02-05 23:00:00|10980.5|10979.5|10982.3|10981.3|10983.1|10982.1|10980.5|10979.5|407
1580943900000|2020-02-05 23:05:00|10982.2|10981.2|10981.8|10980.8|10983|10982|10981.4|10980.4|119
1580944200000|2020-02-05 23:10:00|10981.7|10980.7|10981.2|10980.2|10981.9|10980.9|10980.8|10979.8|74
1580944500000|2020-02-05 23:15:00|10981.1|10980.1|10980.1|10979.1|10981.2|10980.2|10979.8|10978.9|213
1580944800000|2020-02-05 23:20:00|10979.9|10979.2|10981.2|10980.2|10981.2|10980.4|10979.9|10979|97
1580945100000|2020-02-05 23:25:00|10981|10980.3|10981|10980.3|10981.8|10980.8|10980.9|10980.1|59
1580945400000|2020-02-05 23:30:00|10980.9|10980.2|10980.2|10979.5|10981.7|10980.8|10980.2|10979.2|100
1580945700000|2020-02-05 23:35:00|10980.4|10979.4|10980.5|10979.5|10980.8|10979.8|10980.1|10979.1|76
1580946000000|2020-02-05 23:40:00|10980.6|10979.6|10979.3|10978.6|10980.7|10979.7|10978.9|10977.9|99
1580946300000|2020-02-05 23:45:00|10979.4|10978.7|10978.4|10977.4|10979.7|10978.9|10978.2|10977.3|290
1580946600000|2020-02-05 23:50:00|10978.2|10977.5|10980.8|10979.8|10980.9|10979.9|10978.2|10977.5|253
1580946900000|2020-02-05 23:55:00|10980.7|10980|10982.5|10981.5|10982.6|10981.7|10980.6|10979.7|282
1580947200000|2020-02-06 00:00:00|10982.3|10981.6|10982.3|10981.3|10982.6|10981.7|10980.5|10979.6|387
1580947500000|2020-02-06 00:05:00|10982.2|10981.2|10985.5|10984.8|10987.5|10986.5|10981.5|10980.8|561
1580947800000|2020-02-06 00:10:00|10985.4|10984.5|10985.6|10984.9|10986.5|10985.8|10984.8|10984.1|281
1580948100000|2020-02-06 00:15:00|10985.7|10985|10985.8|10985.1|10986|10985.2|10985.2|10984.5|344
1580948400000|2020-02-06 00:20:00|10985.7|10985|10987.1|10986.1|10988|10987.2|10985.7|10985|402
1580948700000|2020-02-06 00:25:00|10987.2|10986.2|10988.1|10987.1|10988.3|10987.5|10986.8|10986.1|215
1580949000000|2020-02-06 00:30:00|10988|10987|10989.3|10988.6|10989.8|10989.1|10987.6|10986.8|425
1580949300000|2020-02-06 00:35:00|10989.4|10988.7|10988.3|10987.6|10989.9|10989.2|10988|10987.3|227
1580949600000|2020-02-06 00:40:00|10988.4|10987.7|10988.2|10987.5|10990.3|10989.6|10987|10986.3|440
1580949900000|2020-02-06 00:45:00|10988.3|10987.6|10986.1|10985.1|10988.6|10987.9|10985.8|10985|342
1580950200000|2020-02-06 00:50:00|10986|10985|10985.2|10984.2|10991.2|10990.3|10985|10984|968
1580950500000|2020-02-06 00:55:00|10985.3|10984.3|10984.9|10983.9|10986.9|10985.9|10983.8|10982.8|461
1580950800000|2020-02-06 01:00:00|10984.8|10983.8|10985.3|10984.3|10986.1|10985.1|10983.7|10982.8|448
1580951100000|2020-02-06 01:05:00|10985.2|10984.2|10985.3|10984.3|10986|10985.1|10983.8|10982.9|501
1580951400000|2020-02-06 01:10:00|10985.2|10984.2|10984.1|10983.1|10985.3|10984.4|10983.2|10982.5|455
1580951700000|2020-02-06 01:15:00|10984.2|10983.2|10989|10988.3|10989|10988.3|10984.2|10983.2|971
1580952000000|2020-02-06 01:20:00|10989.1|10988.4|10989.6|10988.9|10990.1|10989.3|10986.8|10985.9|486
1580952300000|2020-02-06 01:25:00|10989.5|10988.8|10987.9|10986.9|10990.3|10989.5|10987.4|10986.5|536
1580952600000|2020-02-06 01:30:00|10987.8|10986.8|10983.3|10982.3|10987.9|10986.9|10981.8|10980.8|719
1580952900000|2020-02-06 01:35:00|10983.2|10982.5|10986.8|10985.8|10987|10986.3|10982.8|10981.9|590
1580953200000|2020-02-06 01:40:00|10986.7|10985.7|10984.1|10983.4|10986.8|10986|10982.2|10981.5|518
1580953500000|2020-02-06 01:45:00|10984|10983.3|10985|10984.3|10985.2|10984.3|10982.9|10982|528
1580953800000|2020-02-06 01:50:00|10985.1|10984.1|10982.9|10981.9|10985.1|10984.2|10981.9|10980.9|559
1580954100000|2020-02-06 01:55:00|10982.6|10982|10983.7|10983|10984.8|10983.8|10982.6|10981.8|514
1580954400000|2020-02-06 02:00:00|10983.9|10983.2|10986|10985.3|10986.5|10985.7|10983.6|10982.8|396
1580954700000|2020-02-06 02:05:00|10986.1|10985.4|10987.5|10986.5|10988.2|10987.4|10986|10985.3|451
1580955000000|2020-02-06 02:10:00|10987.7|10986.7|10987.4|10986.7|10988.8|10988|10986.3|10985.6|386
1580955300000|2020-02-06 02:15:00|10987.5|10986.8|10986.8|10986.1|10988.2|10987.4|10986.3|10985.6|273
1580955600000|2020-02-06 02:20:00|10986.9|10986.2|10988.2|10987.5|10988.4|10987.5|10986.8|10986|243
1580955900000|2020-02-06 02:25:00|10988.3|10987.6|10987.7|10987|10988.8|10987.9|10987.1|10986.4|360
1580956200000|2020-02-06 02:30:00|10987.8|10987.1|10987.2|10986.5|10989.1|10988.2|10987.1|10986.1|240
1580956500000|2020-02-06 02:35:00|10987.1|10986.4|10988.3|10987.6|10988.9|10988.1|10987|10986.3|262
1580956800000|2020-02-06 02:40:00|10988.2|10987.5|10989.1|10988.4|10989.4|10988.6|10988.2|10987.3|231
1580957100000|2020-02-06 02:45:00|10989.2|10988.5|10989.4|10988.7|10990.1|10989.2|10988.9|10988.1|264
1580957400000|2020-02-06 02:50:00|10989.5|10988.8|10988.6|10987.9|10990|10989.2|10987.6|10986.7|338
1580957700000|2020-02-06 02:55:00|10988.8|10987.8|10988.7|10988|10989.3|10988.6|10988|10987.3|207
1580958000000|2020-02-06 03:00:00|10988.6|10987.9|10988.9|10987.9|10989.5|10988.6|10988.2|10987.3|248
1580958300000|2020-02-06 03:05:00|10989|10988|10988.6|10987.9|10990.8|10989.8|10988.4|10987.6|256
1580958600000|2020-02-06 03:10:00|10988.9|10988.2|10988.5|10987.5|10989.1|10988.3|10988|10987.2|273
1580958900000|2020-02-06 03:15:00|10988.6|10987.6|10987.4|10986.7|10988.6|10987.7|10987.1|10986.3|211
1580959200000|2020-02-06 03:20:00|10987.5|10986.8|10987.8|10986.8|10988.1|10987.3|10987.1|10986.4|129
1580959500000|2020-02-06 03:25:00|10987.6|10986.9|10986.4|10985.7|10987.8|10987.1|10986.3|10985.6|168
1580959800000|2020-02-06 03:30:00|10986.5|10985.8|10987.9|10986.9|10987.9|10987|10985.6|10984.9|188
1580960100000|2020-02-06 03:35:00|10987.8|10986.8|10989.5|10988.8|10989.7|10989|10987.7|10986.8|175
1580960400000|2020-02-06 03:40:00|10989.4|10988.7|10989.1|10988.1|10989.9|10989.1|10988.7|10987.9|264
1580960700000|2020-02-06 03:45:00|10989|10988|10988.2|10987.5|10990.2|10989.3|10988.2|10987.4|239
1580961000000|2020-02-06 03:50:00|10988.4|10987.7|10988.8|10988.1|10989|10988.3|10988.1|10987.3|136
1580961300000|2020-02-06 03:55:00|10988.7|10988|10989.9|10989.2|10990.2|10989.5|10988.7|10988|151
1580961600000|2020-02-06 04:00:00|10989.8|10989.1|10995|10994.3|10996.4|10995.4|10989|10988.1|484
1580961900000|2020-02-06 04:05:00|10995.1|10994.1|10995.9|10995.2|10996.9|10995.9|10992.1|10991.2|862
1580962200000|2020-02-06 04:10:00|10995.8|10995.1|10995.6|10994.9|10996.6|10995.9|10994.4|10993.7|443
1580962500000|2020-02-06 04:15:00|10995.7|10995|10994.4|10993.7|10997|10996.2|10994.1|10993.2|395
1580962800000|2020-02-06 04:20:00|10994.5|10993.8|10994.7|10994|10997|10996.1|10994.5|10993.7|362
1580963100000|2020-02-06 04:25:00|10994.8|10994.1|10994.5|10993.5|10995.8|10995|10994.3|10993.4|247
1580963400000|2020-02-06 04:30:00|10994.4|10993.7|10994.1|10993.4|10996.9|10995.9|10994|10993.2|539
1580963700000|2020-02-06 04:35:00|10994|10993.3|10994.3|10993.3|10994.7|10993.9|10993.6|10992.8|284
1580964000000|2020-02-06 04:40:00|10994.2|10993.5|10995.1|10994.4|10996.2|10995.3|10993.8|10993.1|285
1580964300000|2020-02-06 04:45:00|10995|10994.3|10996.7|10996|10996.8|10996|10994.7|10994|317
1580964600000|2020-02-06 04:50:00|10996.8|10996.1|10996.1|10995.1|10997.2|10996.2|10995.2|10994.3|515
1580964900000|2020-02-06 04:55:00|10995.8|10995.2|10996.1|10995.4|10996.7|10995.8|10995.6|10994.8|380
1580965200000|2020-02-06 05:00:00|10996.2|10995.2|10997.2|10996.2|10997.2|10996.5|10995.3|10994.6|398
1580965500000|2020-02-06 05:05:00|10997.3|10996.3|10998.2|10997.2|10998.6|10997.8|10995.5|10994.7|567
1580965800000|2020-02-06 05:10:00|10998.1|10997.1|10996.1|10995.4|10998.1|10997.1|10996|10995.3|263
1580966100000|2020-02-06 05:15:00|10996|10995.3|10996.2|10995.5|10998|10997.1|10996|10995.1|297
1580966400000|2020-02-06 05:20:00|10996.3|10995.6|10995.4|10994.4|10997|10996.1|10995|10994.2|284
1580966700000|2020-02-06 05:25:00|10995.5|10994.5|10997|10996|10997.2|10996.3|10995.1|10994.2|278
1580967000000|2020-02-06 05:30:00|10996.8|10996.1|10997|10996.3|10997.9|10997.2|10996.7|10995.9|324
1580967300000|2020-02-06 05:35:00|10996.9|10996.2|10996.1|10995.4|10997.2|10996.4|10995.9|10995.1|279
1580967600000|2020-02-06 05:40:00|10996|10995.3|10996.6|10995.9|10997.1|10996.2|10995.3|10994.5|393
1580967900000|2020-02-06 05:45:00|10996.8|10995.8|10995.9|10995.2|10997.4|10996.6|10995.9|10995|370
1580968200000|2020-02-06 05:50:00|10996|10995.3|10994.8|10994.1|10996.3|10995.5|10994.6|10993.8|339
1580968500000|2020-02-06 05:55:00|10994.9|10994.2|10991.3|10990.6|10995.1|10994.4|10990.9|10990.2|540
1580968800000|2020-02-06 06:00:00|10991.4|10990.7|10994|10993|10994.2|10993.3|10990.7|10990|386
1580969100000|2020-02-06 06:05:00|10993.9|10992.9|10996.2|10995.2|10996.7|10995.7|10993.8|10992.8|405
1580969400000|2020-02-06 06:10:00|10996.3|10995.3|10995.6|10994.9|10996.4|10995.5|10994.7|10993.9|302
1580969700000|2020-02-06 06:15:00|10995.7|10995|10995.3|10994.3|10996.4|10995.7|10994.9|10994.1|235
1580970000000|2020-02-06 06:20:00|10995.2|10994.2|10994.7|10994|10995.6|10994.7|10994.3|10993.5|300
1580970300000|2020-02-06 06:25:00|10994.8|10994.1|10996.6|10995.9|10997.6|10996.7|10994.6|10993.9|284
1580970600000|2020-02-06 06:30:00|10996.7|10996|10995.1|10994.4|10996.7|10996|10994.9|10994.2|251
1580970900000|2020-02-06 06:35:00|10995.2|10994.5|10994.3|10993.6|10995.6|10994.9|10993.4|10992.6|213
1580971200000|2020-02-06 06:40:00|10994.2|10993.5|10993.8|10993.1|10994.6|10993.9|10993.2|10992.4|177
1580971500000|2020-02-06 06:45:00|10993.7|10993|10991.2|10990.5|10994|10993.2|10990.8|10990.1|206
1580971800000|2020-02-06 06:50:00|10991|10990.3|10992.6|10991.9|10992.6|10991.9|10990|10989.2|349
1580972100000|2020-02-06 06:55:00|10992.7|10992|10990.7|10989.7|10992.8|10992.1|10989.5|10988.8|251
1580972400000|2020-02-06 07:00:00|10990.6|10989.6|10985.8|10985.1|10991|10990|10985.8|10985|640
1580972700000|2020-02-06 07:05:00|10985.7|10985|10987.8|10987.1|10988|10987.3|10985.6|10984.9|361
1580973000000|2020-02-06 07:10:00|10987.7|10987|10987.7|10987|10988.6|10987.8|10987.2|10986.5|283
1580973300000|2020-02-06 07:15:00|10987.9|10986.9|10988.6|10987.9|10988.6|10987.9|10987.2|10986.5|305
1580973600000|2020-02-06 07:20:00|10988.5|10987.8|10987.9|10987.2|10989.2|10988.4|10987.5|10986.8|309
1580973900000|2020-02-06 07:25:00|10988|10987.3|10989.1|10988.4|10989.6|10988.9|10987.1|10986.3|369
1580974200000|2020-02-06 07:30:00|10989|10988.3|10989.8|10988.8|10990.3|10989.4|10988.3|10987.4|329
1580974500000|2020-02-06 07:35:00|10989.9|10988.9|10986.9|10986.2|10989.9|10988.9|10986.7|10986|323
1580974800000|2020-02-06 07:40:00|10987|10986.3|10987.4|10986.7|10988.3|10987.5|10986.6|10985.9|235
1580975100000|2020-02-06 07:45:00|10987.3|10986.6|10987|10986.3|10987.9|10987.2|10985.8|10985.1|279
1580975400000|2020-02-06 07:50:00|10987.1|10986.4|10989|10988.3|10989.1|10988.4|10986.8|10986.1|257
1580975700000|2020-02-06 07:55:00|10988.9|10988.2|10991.4|10990.7|10992.4|10991.7|10988.9|10988.2|324
1580976000000|2020-02-06 08:00:00|10991.3|10990.6|10991.4|10990.7|10992|10991.3|10988.3|10987.4|671
1580976300000|2020-02-06 08:05:00|10991.3|10990.6|10991.8|10991.1|10994.1|10993.3|10991.2|10990.5|569
1580976600000|2020-02-06 08:10:00|10991.7|10991|10990.2|10989.2|10991.9|10991.2|10989.4|10988.5|514
1580976900000|2020-02-06 08:15:00|10990.3|10989.3|10993.2|10992.5|10993.9|10993.2|10990|10989.3|546
1580977200000|2020-02-06 08:20:00|10993.3|10992.6|10994.5|10993.8|10994.7|10994|10993|10992.2|292
1580977500000|2020-02-06 08:25:00|10994.6|10993.6|10994|10993|10995.2|10994.5|10993.3|10992.6|344
1580977800000|2020-02-06 08:30:00|10993.9|10992.9|10994|10993.3|10995.1|10994.4|10992.2|10991.5|453
1580978100000|2020-02-06 08:35:00|10993.9|10993.2|10993.7|10993|10994.1|10993.3|10992.5|10991.8|327
1580978400000|2020-02-06 08:40:00|10993.6|10992.9|10993.4|10992.7|10994.5|10993.8|10992.8|10992.1|435
1580978700000|2020-02-06 08:45:00|10993.5|10992.8|10994|10993.3|10994.1|10993.4|10991.9|10991.2|392
1580979000000|2020-02-06 08:50:00|10994.1|10993.4|10993.9|10993.2|10996|10995.3|10993.1|10992.4|356
1580979300000|2020-02-06 08:55:00|10994|10993.3|10994.9|10994.2|10995.7|10995|10993.6|10992.9|309
1580979600000|2020-02-06 09:00:00|10995|10994.3|10991.3|10990.6|10995|10994.3|10991.1|10990.4|418
1580979900000|2020-02-06 09:05:00|10991.4|10990.7|10991.5|10990.8|10992.7|10992|10991|10990.3|455
1580980200000|2020-02-06 09:10:00|10991.7|10991|10988.9|10988.2|10991.8|10991.1|10988.8|10988.1|489
1580980500000|2020-02-06 09:15:00|10989|10988.3|10985.8|10985.1|10989.4|10988.7|10985.3|10984.6|527
1580980800000|2020-02-06 09:20:00|10985.9|10985.2|10982.3|10981.6|10986.2|10985.4|10980.9|10980.1|426
1580981100000|2020-02-06 09:25:00|10982.4|10981.7|10980.4|10979.7|10983.1|10982.4|10979.7|10979|726
1580981400000|2020-02-06 09:30:00|10980.3|10979.6|10984.6|10983.9|10985.7|10985|10980.3|10979.6|570
1580981700000|2020-02-06 09:35:00|10984.7|10984|10984.1|10983.4|10986.2|10985.4|10984.1|10983.4|366
1580982000000|2020-02-06 09:40:00|10984.2|10983.5|10984.1|10983.4|10986|10985.2|10983.7|10983|495
1580982300000|2020-02-06 09:45:00|10984.2|10983.5|10982.7|10982|10984.2|10983.5|10982.1|10981.4|490
1580982600000|2020-02-06 09:50:00|10982.8|10982.1|10983|10982.3|10985|10984.2|10982.6|10981.9|480
1580982900000|2020-02-06 09:55:00|10982.9|10982.2|10985.4|10984.7|10985.6|10984.9|10982.9|10982.2|262
1580983200000|2020-02-06 10:00:00|10985.3|10984.6|10980.6|10979.9|10985.4|10984.7|10980|10979.3|633
1580983500000|2020-02-06 10:05:00|10980.5|10979.8|10979.2|10978.5|10982.9|10982.1|10979.1|10978.3|556
1580983800000|2020-02-06 10:10:00|10979.3|10978.3|10978.6|10977.9|10980.9|10980|10978.5|10977.6|478
1580984100000|2020-02-06 10:15:00|10978.7|10978|10982.2|10981.5|10982.7|10981.9|10978.5|10977.7|511
1580984400000|2020-02-06 10:20:00|10982.3|10981.6|10981.3|10980.6|10983.3|10982.6|10981.3|10980.4|334
1580984700000|2020-02-06 10:25:00|10981.4|10980.4|10981.7|10981|10982.9|10982.2|10981|10980.2|269
1580985000000|2020-02-06 10:30:00|10981.6|10980.9|10981.3|10980.6|10981.9|10981.2|10980.4|10979.7|265
1580985300000|2020-02-06 10:35:00|10981.4|10980.7|10981.1|10980.4|10981.9|10981.2|10980|10979.3|303
1580985600000|2020-02-06 10:40:00|10981|10980.3|10982.6|10981.9|10982.9|10982.2|10980|10979.2|329
1580985900000|2020-02-06 10:45:00|10982.5|10981.8|10983.1|10982.4|10984.4|10983.7|10982.3|10981.6|256
1580986200000|2020-02-06 10:50:00|10983|10982.3|10982.8|10982.1|10983.9|10983.2|10982.5|10981.7|313
1580986500000|2020-02-06 10:55:00|10982.9|10982.2|10980.1|10979.4|10983.9|10983.1|10979.1|10978.2|476
1580986800000|2020-02-06 11:00:00|10980|10979.3|10983.1|10982.4|10983.3|10982.5|10979.8|10979|378
1580987100000|2020-02-06 11:05:00|10983.2|10982.5|10984.6|10983.9|10984.9|10984.2|10982.4|10981.7|300
1580987400000|2020-02-06 11:10:00|10984.5|10983.8|10984.3|10983.6|10985.1|10984.4|10983.2|10982.5|300
1580987700000|2020-02-06 11:15:00|10984.2|10983.5|10984.4|10983.7|10985.7|10984.9|10983.4|10982.7|313
1580988000000|2020-02-06 11:20:00|10984.5|10983.8|10985.8|10985.1|10985.8|10985.1|10983.7|10982.8|260
1580988300000|2020-02-06 11:25:00|10985.7|10985|10986.7|10986|10987.5|10986.8|10985.4|10984.7|237
1580988600000|2020-02-06 11:30:00|10986.6|10985.9|10989.2|10988.5|10989.9|10989.2|10986.5|10985.8|286
1580988900000|2020-02-06 11:35:00|10989.1|10988.4|10989.9|10989.2|10990.7|10990|10988.2|10987.4|246
1580989200000|2020-02-06 11:40:00|10990|10989.3|10990.3|10989.6|10990.5|10989.8|10988.9|10988.2|310
1580989500000|2020-02-06 11:45:00|10990.4|10989.7|10988.8|10987.8|10990.4|10989.7|10988.3|10987.6|213
1580989800000|2020-02-06 11:50:00|10988.7|10987.7|10988.4|10987.7|10989.4|10988.6|10988|10987.2|225
1580990100000|2020-02-06 11:55:00|10988.6|10987.9|10992.8|10992.1|10993.7|10992.8|10988.6|10987.9|465
1580990400000|2020-02-06 12:00:00|10992.7|10992|10991.8|10991.1|10993.7|10993|10990.8|10990.1|336
1580990700000|2020-02-06 12:05:00|10991.9|10991.2|10992.1|10991.1|10993.1|10992.4|10991.2|10990.5|266
1580991000000|2020-02-06 12:10:00|10991.9|10991.2|10992.7|10992|10993.1|10992.4|10991.8|10991.1|225
1580991300000|2020-02-06 12:15:00|10992.8|10992.1|10990.8|10990.1|10992.8|10992.1|10989.9|10989.2|222
1580991600000|2020-02-06 12:20:00|10990.9|10990.2|10989.8|10989.1|10991.5|10990.8|10989.3|10988.6|251
1580991900000|2020-02-06 12:25:00|10989.7|10989|10988.8|10988.1|10990.2|10989.5|10988.8|10988.1|237
1580992200000|2020-02-06 12:30:00|10988.9|10988.2|10990.1|10989.1|10990.2|10989.2|10988.7|10987.9|242
1580992500000|2020-02-06 12:35:00|10989.9|10989.2|10991|10990.3|10991.4|10990.5|10989.5|10988.5|178
1580992800000|2020-02-06 12:40:00|10990.9|10990.2|10990.9|10990.2|10991.2|10990.5|10990.3|10989.6|137
1580993100000|2020-02-06 12:45:00|10990.8|10990.1|10990.8|10990.1|10991.6|10990.8|10990.6|10989.9|239
1580993400000|2020-02-06 12:50:00|10990.9|10990.2|10986.8|10986.1|10991.2|10990.4|10986.8|10986.1|242
1580993700000|2020-02-06 12:55:00|10986.6|10985.9|10985.9|10985.2|10986.9|10986.2|10985.1|10984.4|291
1580994000000|2020-02-06 13:00:00|10985.8|10985.1|10984|10983.3|10986|10985.3|10982.7|10981.9|426
1580994300000|2020-02-06 13:05:00|10984.1|10983.4|10985.2|10984.2|10985.2|10984.4|10983.5|10982.8|259
1580994600000|2020-02-06 13:10:00|10985.3|10984.3|10984.7|10984|10985.5|10984.8|10983.5|10982.8|324
1580994900000|2020-02-06 13:15:00|10984.8|10984.1|10986.2|10985.5|10987|10986.3|10984.3|10983.6|369
1580995200000|2020-02-06 13:20:00|10986.8|10986.1|10989|10988.3|10989.2|10988.5|10986.8|10986.1|337
1580995500000|2020-02-06 13:25:00|10988.9|10988.2|10991.1|10989.7|10991.6|10990|10988.4|10987.5|342
1580995800000|2020-02-06 13:30:00|10991|10989.5|10991.2|10990.5|10992|10991.3|10989.7|10988.8|452
1580996100000|2020-02-06 13:35:00|10991.3|10990.6|10991.5|10990.5|10992.4|10991.7|10990.8|10989.9|375
1580996400000|2020-02-06 13:40:00|10991.4|10990.8|10991.3|10990.6|10992.9|10992.2|10990.9|10990.2|411
1580996700000|2020-02-06 13:45:00|10991.4|10990.4|10988.5|10987.5|10992|10991.1|10987.5|10986.6|455
1580997000000|2020-02-06 13:50:00|10988.4|10987.4|10985.9|10985.2|10988.5|10987.6|10985.2|10984.4|406
1580997300000|2020-02-06 13:55:00|10985.8|10985.1|10988.6|10987.9|10990.2|10989.5|10985.6|10984.9|414
1580997600000|2020-02-06 14:00:00|10988.7|10988|10989.5|10988.8|10990.3|10989.6|10987.1|10986.4|531
1580997900000|2020-02-06 14:05:00|10989.7|10989|10991|10990.3|10991.5|10990.8|10989.4|10988.5|472
1580998200000|2020-02-06 14:10:00|10991.1|10990.4|10991.6|10990.6|10992|10991.3|10990.2|10989.5|427
1580998500000|2020-02-06 14:15:00|10991.5|10990.8|10989.5|10988.8|10991.8|10991.1|10988.6|10987.8|361
1580998800000|2020-02-06 14:20:00|10989.4|10988.7|10990.1|10989.4|10991.1|10990.4|10988.4|10987.7|355
1580999100000|2020-02-06 14:25:00|10990|10989.3|10989.5|10988.8|10991|10990.3|10989.2|10988.5|263
1580999400000|2020-02-06 14:30:00|10989.4|10988.7|10990.5|10989.8|10992.4|10991.5|10987.6|10986.8|1057
1580999700000|2020-02-06 14:35:00|10990.4|10989.7|10985.5|10984.8|10991|10990.3|10985.3|10984.6|894
1581000000000|2020-02-06 14:40:00|10985.4|10984.7|10984.7|10984|10986.2|10985.5|10982.3|10981.5|908
1581000300000|2020-02-06 14:45:00|10984.8|10984.1|10987|10986.3|10988.6|10987.8|10984.7|10984|920
1581000600000|2020-02-06 14:50:00|10987.1|10986.4|10990.2|10989.5|10990.6|10989.9|10986|10985.3|668
1581000900000|2020-02-06 14:55:00|10990.1|10989.4|10993.6|10992.9|10993.7|10992.9|10989.2|10988.5|580
1581001200000|2020-02-06 15:00:00|10993.8|10993.1|10992.5|10991.8|10995.1|10994.1|10991|10990.3|761
1581001500000|2020-02-06 15:05:00|10992.6|10991.9|10993.5|10992.8|10994.1|10993.4|10992|10991.3|500
1581001800000|2020-02-06 15:10:00|10993.6|10992.9|10994|10993.3|10996.5|10995.8|10992.5|10991.6|677
1581002100000|2020-02-06 15:15:00|10993.9|10993.2|10992|10991.3|10993.9|10993.2|10990.5|10989.8|610
1581002400000|2020-02-06 15:20:00|10991.9|10991.2|10990|10989.3|10992.9|10992.2|10988.6|10987.9|566
1581002700000|2020-02-06 15:25:00|10989.9|10989.2|10992.6|10991.6|10993.4|10992.6|10988.8|10988.1|752
1581003000000|2020-02-06 15:30:00|10992.5|10991.8|10991.7|10991|10994|10993.3|10990.7|10989.7|973
1581003300000|2020-02-06 15:35:00|10991.9|10991.2|10995.1|10994.4|10995.6|10994.9|10991.9|10991.2|563
1581003600000|2020-02-06 15:40:00|10995.2|10994.5|10994|10993.3|10996.2|10995.5|10993.8|10992.9|551
1581003900000|2020-02-06 15:45:00|10993.9|10993.2|10997.3|10996.6|10999.2|10998.5|10993.6|10992.9|689
1581004200000|2020-02-06 15:50:00|10997.4|10996.7|10996.3|10995.6|10999|10998.3|10995.3|10994.6|611
1581004500000|2020-02-06 15:55:00|10996.4|10995.7|10997.6|10996.9|10999.1|10998.4|10995.8|10995.1|795
1581004800000|2020-02-06 16:00:00|10997.7|10997|10996.1|10995.4|10998.9|10998.2|10995.5|10994.8|676
1581005100000|2020-02-06 16:05:00|10996.2|10995.5|10997.9|10997.2|10998.1|10997.3|10995.2|10994.5|616
1581005400000|2020-02-06 16:10:00|10998|10997.3|10996.7|10995.7|10998.9|10998.2|10993.6|10992.8|615
1581005700000|2020-02-06 16:15:00|10996.8|10995.8|10997.1|10996.4|10998|10997.3|10995.5|10994.8|532
1581006000000|2020-02-06 16:20:00|10997.2|10996.5|10995.3|10994.6|10997.7|10997|10995.3|10994.6|548
1581006300000|2020-02-06 16:25:00|10995.4|10994.7|10993.6|10992.9|10995.6|10994.9|10993.4|10992.7|416
1581006600000|2020-02-06 16:30:00|10993.7|10993|10993.4|10992.7|10994.4|10993.6|10992.3|10991.6|583
1581006900000|2020-02-06 16:35:00|10993.3|10992.6|10995.1|10994.1|10995.1|10994.4|10992.3|10991.6|464
1581007200000|2020-02-06 16:40:00|10995|10994|10993.6|10992.6|10995.2|10994.5|10993.5|10992.6|389
1581007500000|2020-02-06 16:45:00|10993.7|10992.7|10993.6|10992.9|10993.8|10993.1|10992.8|10991.9|326
1581007800000|2020-02-06 16:50:00|10993.5|10992.8|10991.5|10990.8|10993.6|10992.9|10990.8|10990|353
1581008100000|2020-02-06 16:55:00|10991.4|10990.7|10990.1|10989.4|10991.8|10991|10989.7|10989|363
1581008400000|2020-02-06 17:00:00|10989.9|10989.2|10992.1|10991.4|10992.6|10991.8|10988.9|10988.1|445
1581008700000|2020-02-06 17:05:00|10992|10991.3|10993.2|10992.5|10994.1|10993.2|10992|10991.2|373
1581009000000|2020-02-06 17:10:00|10993.1|10992.4|10992.1|10991.4|10993.2|10992.4|10991.5|10990.8|318
1581009300000|2020-02-06 17:15:00|10992.2|10991.5|10994.6|10993.6|10995.2|10994.3|10992.2|10991.5|327
1581009600000|2020-02-06 17:20:00|10994.5|10993.5|10995.1|10994.4|10995.3|10994.6|10994.2|10993.4|188
1581009900000|2020-02-06 17:25:00|10995.2|10994.5|10996.8|10996.1|10997|10996.3|10994.9|10994.2|217
1581010200000|2020-02-06 17:30:00|10996.7|10996|10996.1|10995.4|10996.8|10996.1|10995.5|10994.7|240
1581010500000|2020-02-06 17:35:00|10996.2|10995.2|10994.9|10994.2|10996.3|10995.5|10994.9|10994.1|245
1581010800000|2020-02-06 17:40:00|10995|10994.3|10996.1|10995.4|10996.6|10995.8|10994.8|10994.1|190
1581011100000|2020-02-06 17:45:00|10996.2|10995.5|10993.7|10993|10996.7|10995.9|10993.5|10992.6|336
1581011400000|2020-02-06 17:50:00|10993.8|10993.1|10995.1|10994.1|10995.4|10994.4|10993.1|10992.3|317
1581011700000|2020-02-06 17:55:00|10995|10994|10997.6|10996.9|10997.9|10997.2|10994.9|10994|393
1581012000000|2020-02-06 18:00:00|10997.5|10996.8|10997.1|10996.1|10998.1|10997.3|10996.6|10995.7|233
1581012300000|2020-02-06 18:05:00|10997.3|10996.4|10999.3|10998.3|10999.4|10998.6|10997|10996|285
1581012600000|2020-02-06 18:10:00|10999.1|10998.4|10998.1|10997.4|10999.5|10998.6|10998|10997.2|176
1581012900000|2020-02-06 18:15:00|10998|10997.3|10998|10997.3|10998.5|10997.6|10997.6|10996.8|156
1581013200000|2020-02-06 18:20:00|10998.1|10997.4|10997.1|10996.4|10998.3|10997.4|10996.5|10995.6|220
1581013500000|2020-02-06 18:25:00|10997|10996.3|10996.2|10995.5|10997.6|10996.8|10996|10995.2|247
1581013800000|2020-02-06 18:30:00|10996.3|10995.6|10996.4|10995.7|10997.2|10996.4|10995.7|10995|282
1581014100000|2020-02-06 18:35:00|10996.3|10995.6|10995.5|10994.8|10996.4|10995.7|10995.2|10994.4|203
1581014400000|2020-02-06 18:40:00|10995.6|10994.9|10996.9|10995.9|10997|10996.1|10995|10994.2|218
1581014700000|2020-02-06 18:45:00|10996.7|10996|10997.4|10996.7|10997.8|10997|10996.6|10995.9|228
1581015000000|2020-02-06 18:50:00|10997.5|10996.8|10998.6|10997.9|10998.9|10998.1|10997.5|10996.7|178
1581015300000|2020-02-06 18:55:00|10998.7|10998|10998.1|10997.4|10999.2|10998.3|10998|10997.2|200
1581015600000|2020-02-06 19:00:00|10998|10997.3|10999.6|10998.9|10999.7|10999|10998|10997.3|178
1581015900000|2020-02-06 19:05:00|10999.5|10998.8|10999.6|10998.9|11000|10999.3|10998.8|10997.9|203
1581016200000|2020-02-06 19:10:00|10999.8|10999.1|11000|10999|11000.5|10999.6|10999.6|10998.8|310
1581016500000|2020-02-06 19:15:00|10999.9|10998.9|10998.4|10997.7|11000.2|10999.5|10998.3|10997.6|245
1581016800000|2020-02-06 19:20:00|10998.5|10997.8|10998.2|10997.5|10999|10998.2|10997.4|10996.7|278
1581017100000|2020-02-06 19:25:00|10998.1|10997.4|10999.2|10998.2|10999.4|10998.5|10998|10997|303
1581017400000|2020-02-06 19:30:00|10999.1|10998.4|10998.5|10997.8|11000|10999.1|10998.3|10997.6|274
1581017700000|2020-02-06 19:35:00|10998.4|10997.7|10998.5|10997.8|10999.7|10998.9|10998.1|10997.3|279
1581018000000|2020-02-06 19:40:00|10998.6|10997.9|10999|10998.3|10999.5|10998.8|10998.5|10997.7|133
1581018300000|2020-02-06 19:45:00|10998.9|10998.2|10999.2|10998.5|10999.4|10998.7|10998.9|10998.1|106
1581018600000|2020-02-06 19:50:00|10999.5|10998.8|10999.9|10998.9|11000.1|10999.3|10999.3|10998.5|171
1581018900000|2020-02-06 19:55:00|10999.7|10999|10998|10997.3|10999.9|10999|10997.6|10996.9|240
1581019200000|2020-02-06 20:00:00|10997.9|10997.2|10997.3|10996.6|10998.2|10997.5|10996.3|10995.4|366
1581019500000|2020-02-06 20:05:00|10997.4|10996.7|10997.9|10997.2|10998.8|10998|10997|10996.3|248
1581019800000|2020-02-06 20:10:00|10998|10997.3|10996.7|10996|10998.1|10997.3|10996.1|10995.2|175
1581020100000|2020-02-06 20:15:00|10996.8|10996.1|10995.6|10994.9|10997|10996.2|10995.5|10994.8|222
1581020400000|2020-02-06 20:20:00|10995.7|10995|10995.7|10995|10996.1|10995.3|10994.8|10993.9|288
1581020700000|2020-02-06 20:25:00|10995.8|10995.1|10996|10995.3|10996.5|10995.6|10995.3|10994.6|210
1581021000000|2020-02-06 20:30:00|10995.9|10995.2|10998.2|10997.2|10998.6|10997.7|10995.9|10995.2|266
1581021300000|2020-02-06 20:35:00|10998.3|10997.5|10997.8|10997.1|10998.6|10997.7|10997.7|10996.9|198
1581021600000|2020-02-06 20:40:00|10997.9|10997.2|10997.4|10996.7|10998.3|10997.5|10997.4|10996.7|169
1581021900000|2020-02-06 20:45:00|10997.5|10996.8|10998.9|10997.9|10998.9|10998.1|10997.4|10996.7|246
1581022200000|2020-02-06 20:50:00|10998.8|10997.8|10999.8|10999.1|11000|10999.3|10998.6|10997.8|194
1581022500000|2020-02-06 20:55:00|10999.7|10999|10999.7|10999|11000.9|11000|10999.2|10998.4|374
1581022800000|2020-02-06 21:00:00|10999.9|10999.2|10999.1|10998.4|11000.2|10999.3|10998.2|10997.3|265
1581023100000|2020-02-06 21:05:00|10999|10998.3|10998.5|10997.8|10999.8|10999|10998.5|10997.6|143
1581023400000|2020-02-06 21:10:00|10998.6|10997.9|10998.7|10997.7|10999.2|10998.3|10998.1|10997.2|187
1581023700000|2020-02-06 21:15:00|10998.8|10997.8|10997.2|10996.2|10998.8|10997.8|10997|10996.2|166
1581024000000|2020-02-06 21:20:00|10997.3|10996.3|10997.4|10996.4|10997.8|10996.9|10997.1|10996.2|99
1581024300000|2020-02-06 21:25:00|10997.3|10996.3|10998.2|10997.5|10998.4|10997.6|10997.1|10996.2|69
1581024600000|2020-02-06 21:30:00|10998.1|10997.4|10997.7|10997|10998.3|10997.5|10997.3|10996.5|89
1581024900000|2020-02-06 21:35:00|10997.8|10997.1|10998.3|10997.6|10998.7|10997.9|10997.5|10996.7|101
1581025200000|2020-02-06 21:40:00|10998.4|10997.4|10999.9|10998.9|11000|10999|10998.1|10997.4|165
1581025500000|2020-02-06 21:45:00|10999.8|10999.1|10999|10998|10999.8|10999.1|10998.6|10997.6|184
1581025800000|2020-02-06 21:50:00|10998.9|10997.9|10999.3|10998.3|10999.6|10998.7|10998.7|10997.8|126
1581026100000|2020-02-06 21:55:00|10999.2|10998.2|10999.5|10998.5|11000.5|10999.5|10999.2|10998.2|132
1581026400000|2020-02-06 22:00:00|10999.8|10998.8|10999.6|10998.5|10999.9|10998.9|10999.2|10998|33
1581026700000|2020-02-06 22:05:00|10999.9|10998.2|10999.5|10998.2|11000|10998.7|10998.7|10997.7|184
1581027000000|2020-02-06 22:10:00|10999.3|10998.1|11002.6|11001.2|11002.7|11001.5|10999.2|10998.1|591
1581027300000|2020-02-06 22:15:00|11002.4|11001.1|11001.4|10999.3|11003.3|11001.8|11000.5|10998.3|1372
1581027600000|2020-02-06 22:20:00|11001.7|10999.5|11001.4|10998.8|11001.9|10999.7|11001|10998.6|1548
1581027900000|2020-02-06 22:25:00|11001.5|10998.9|11001.2|10999.1|11001.7|11000.2|11000.8|10998.6|1885
1581028200000|2020-02-06 22:30:00|11001|10999|11000.8|10998.8|11001.3|10999.3|11000.4|10998.8|1158
1581028500000|2020-02-06 22:35:00|11000.7|10998.7|11000.5|10998.7|11001|10999|11000.1|10998.6|254
1581028800000|2020-02-06 22:40:00|11000.4|10998.8|11000|10998.3|11000.7|10998.8|10999.4|10998.2|326
1581029100000|2020-02-06 22:45:00|10999.7|10998.2|10999.8|10998.5|11000.1|10998.7|10999.3|10998.2|240
1581029400000|2020-02-06 22:50:00|10999.9|10998.6|10999.7|10998.5|11000.3|10999|10999.4|10998.4|304
1581029700000|2020-02-06 22:55:00|10999.6|10998.6|10999.2|10998|10999.7|10998.6|10998.4|10997.4|671
1581030000000|2020-02-06 23:00:00|10999.5|10997.9|11001|11000|11001.1|11000.1|10999.3|10997.9|287
1581030300000|2020-02-06 23:05:00|11001.1|11000.1|11000.3|10999.3|11002.2|11001.2|11000|10999.1|142
1581030600000|2020-02-06 23:10:00|11000.2|10999.2|10999.4|10998.4|11000.2|10999.2|10999.2|10998.2|126
1581030900000|2020-02-06 23:15:00|10999.2|10998.2|10998.6|10997.9|10999.2|10998.2|10998|10997.2|180
1581031200000|2020-02-06 23:20:00|10998.7|10998|10998.8|10998.1|10999.3|10998.3|10998.1|10997.3|91
1581031500000|2020-02-06 23:25:00|10998.7|10998|10999.6|10998.6|11000.2|10999.3|10998.5|10997.8|101
1581031800000|2020-02-06 23:30:00|10999.8|10998.8|10997.6|10996.6|10999.8|10998.8|10996.9|10996.2|163
1581032100000|2020-02-06 23:35:00|10997.5|10996.5|10998.8|10997.8|10998.9|10997.9|10997.3|10996.4|124
1581032400000|2020-02-06 23:40:00|10998.7|10997.7|10997.7|10996.7|10999|10998.2|10997.1|10996.2|133
1581032700000|2020-02-06 23:45:00|10997.6|10996.6|10997|10996|10998.2|10997.3|10996.4|10995.5|296
1581033000000|2020-02-06 23:50:00|10996.9|10995.9|10997.8|10996.8|10997.9|10997|10996.8|10995.8|122
1581033300000|2020-02-06 23:55:00|10997.9|10996.9|10997|10996|10997.9|10996.9|10996.6|10995.8|134
1581033600000|2020-02-07 00:00:00|10997.1|10996.1|10997|10996.3|10997.9|10997|10995.4|10994.7|353
1581033900000|2020-02-07 00:05:00|10997.1|10996.4|10998.2|10997.5|10998.4|10997.6|10996.3|10995.4|212
1581034200000|2020-02-07 00:10:00|10998.4|10997.4|10995.9|10994.9|10998.4|10997.5|10995.8|10994.9|327
1581034500000|2020-02-07 00:15:00|10996|10995|10994.7|10994|10999.4|10998.4|10994.3|10993.4|423
1581034800000|2020-02-07 00:20:00|10994.6|10993.9|10996.4|10995.7|10996.5|10995.8|10994.5|10993.7|229
1581035100000|2020-02-07 00:25:00|10996.3|10995.6|10994.5|10993.8|10996.4|10995.7|10993.4|10992.6|273
1581035400000|2020-02-07 00:30:00|10994.7|10993.7|10992.8|10992.1|10995.4|10994.6|10992.3|10991.5|356
1581035700000|2020-02-07 00:35:00|10992.9|10991.9|10987.8|10986.8|10993.6|10992.9|10987.4|10986.6|579
1581036000000|2020-02-07 00:40:00|10987.9|10986.9|10985|10984|10989.8|10989|10984.4|10983.4|638
1581036300000|2020-02-07 00:45:00|10984.9|10984.2|10983.2|10982.5|10986.3|10985.5|10981.7|10980.9|797
1581036600000|2020-02-07 00:50:00|10983.1|10982.4|10988|10987|10989.1|10988.1|10982.7|10981.8|804
1581036900000|2020-02-07 00:55:00|10987.9|10986.9|10987.7|10986.7|10988.8|10988|10986.3|10985.5|559
1581037200000|2020-02-07 01:00:00|10987.8|10987|10988.7|10987.7|10989.9|10989.1|10987.6|10986.6|814
1581037500000|2020-02-07 01:05:00|10988.6|10987.6|10986.4|10985.7|10989.7|10988.9|10986.1|10985.3|800
1581037800000|2020-02-07 01:10:00|10986.5|10985.8|10987.4|10986.4|10988|10987.3|10984.3|10983.6|852
1581038100000|2020-02-07 01:15:00|10987.5|10986.5|10988.4|10987.7|10990.2|10989.5|10986.4|10985.6|883
1581038400000|2020-02-07 01:20:00|10988.3|10987.6|10989.6|10988.9|10990.2|10989.3|10987.2|10986.5|726
1581038700000|2020-02-07 01:25:00|10989.7|10989|10988.8|10988.1|10990|10989.2|10987.1|10986.4|736
1581039000000|2020-02-07 01:30:00|10988.9|10988.2|10987.2|10986.5|10990.1|10989.3|10987.1|10986.4|740
1581039300000|2020-02-07 01:35:00|10987.3|10986.6|10989.7|10989|10990.5|10989.8|10987.1|10986.4|766
1581039600000|2020-02-07 01:40:00|10989.8|10989.1|10991.4|10990.7|10992.1|10991.3|10989.2|10988.4|524
1581039900000|2020-02-07 01:45:00|10991.3|10990.6|10993.2|10992.5|10993.3|10992.6|10990.4|10989.7|577
1581040200000|2020-02-07 01:50:00|10993.1|10992.4|10990.9|10990.2|10993.2|10992.5|10989.8|10989.1|486
1581040500000|2020-02-07 01:55:00|10990.8|10990.1|10991.8|10991.1|10992.6|10991.9|10990.8|10990.1|418
1581040800000|2020-02-07 02:00:00|10992|10991.3|10993.4|10992.7|10993.9|10993.2|10991.1|10990.4|490
1581041100000|2020-02-07 02:05:00|10993.5|10992.8|10992.6|10991.9|10993.7|10993|10992.5|10991.7|328
1581041400000|2020-02-07 02:10:00|10992.7|10992|10991.9|10991.2|10993.1|10992.3|10991.8|10991.1|375
1581041700000|2020-02-07 02:15:00|10991.8|10990.9|10991.3|10990.6|10992.2|10991.3|10990|10989.2|347
1581042000000|2020-02-07 02:20:00|10991.4|10990.7|10993.3|10992.6|10993.4|10992.7|10991.1|10990.4|317
1581042300000|2020-02-07 02:25:00|10993.4|10992.7|10993.4|10992.4|10994.2|10993.4|10993|10992.3|392
1581042600000|2020-02-07 02:30:00|10993.5|10992.5|10993.8|10993.1|10994.1|10993.3|10993.2|10992.4|372
1581042900000|2020-02-07 02:35:00|10993.9|10993.2|10993.2|10992.5|10994|10993.3|10993|10992.3|379
1581043200000|2020-02-07 02:40:00|10993.3|10992.6|10993.9|10993.2|10994|10993.3|10993.1|10992.4|296
1581043500000|2020-02-07 02:45:00|10993.8|10993.1|10993|10992.3|10994.1|10993.4|10992.8|10992.1|274
1581043800000|2020-02-07 02:50:00|10993.1|10992.4|10990.5|10989.8|10993.3|10992.6|10990.1|10989.4|369
1581044100000|2020-02-07 02:55:00|10990.6|10989.9|10990.6|10989.6|10991.6|10990.8|10990.1|10989.4|386
1581044400000|2020-02-07 03:00:00|10990.5|10989.8|10991|10990.3|10992.3|10991.3|10990.3|10989.6|365
1581044700000|2020-02-07 03:05:00|10990.9|10990.2|10991.9|10991.2|10992.9|10992.1|10990.8|10990.1|346
1581045000000|2020-02-07 03:10:00|10992|10991.3|10992|10991.3|10992.8|10992.1|10991.2|10990.5|289
1581045300000|2020-02-07 03:15:00|10992.1|10991.4|10992|10991.3|10992.7|10992|10991.3|10990.5|319
1581045600000|2020-02-07 03:20:00|10992.1|10991.4|10991.3|10990.6|10992.5|10991.8|10991.2|10990.5|251
1581045900000|2020-02-07 03:25:00|10991.4|10990.7|10990.7|10990|10992.1|10991.4|10990.7|10990|189
1581046200000|2020-02-07 03:30:00|10990.8|10990.1|10990.9|10990.2|10991.7|10990.8|10989.8|10989|356
1581046500000|2020-02-07 03:35:00|10990.8|10990.1|10990.4|10989.7|10991.2|10990.5|10990.2|10989.5|244
1581046800000|2020-02-07 03:40:00|10990.5|10989.5|10991.7|10991|10991.7|10991|10990.3|10989.4|235
1581047100000|2020-02-07 03:45:00|10991.8|10991.1|10991.3|10990.6|10992.1|10991.3|10990.8|10990.1|217
1581047400000|2020-02-07 03:50:00|10991.4|10990.7|10991.8|10991.1|10992.1|10991.4|10991.1|10990.3|123
1581047700000|2020-02-07 03:55:00|10991.9|10991.2|10991.3|10990.6|10992.1|10991.4|10991.1|10990.3|219
1581048000000|2020-02-07 04:00:00|10991.4|10990.7|10990.6|10989.9|10991.6|10990.9|10990.5|10989.8|156
1581048300000|2020-02-07 04:05:00|10990.7|10990|10991.6|10990.9|10992.1|10991.4|10990.6|10989.9|231
1581048600000|2020-02-07 04:10:00|10991.7|10991|10990.5|10989.8|10991.7|10991|10990.2|10989.5|226
1581048900000|2020-02-07 04:15:00|10990.4|10989.7|10991.5|10990.8|10991.5|10990.8|10990|10989.2|192
1581049200000|2020-02-07 04:20:00|10991.4|10990.7|10991.6|10990.9|10991.6|10990.9|10990.7|10990|132
1581049500000|2020-02-07 04:25:00|10991.5|10990.8|10992.4|10991.7|10992.5|10991.8|10991.1|10990.4|134
1581049800000|2020-02-07 04:30:00|10992.5|10991.8|10991.2|10990.5|10992.5|10991.8|10991.1|10990.4|203
1581050100000|2020-02-07 04:35:00|10991.3|10990.6|10991.4|10990.7|10991.6|10990.9|10990.7|10990|151
1581050400000|2020-02-07 04:40:00|10991.5|10990.8|10991.4|10990.4|10991.7|10991|10991.1|10990.4|161
1581050700000|2020-02-07 04:45:00|10991.5|10990.5|10991.9|10991.2|10992|10991.3|10991.2|10990.5|170
1581051000000|2020-02-07 04:50:00|10992|10991.3|10992.6|10991.9|10992.6|10991.9|10991.6|10990.9|179
1581051300000|2020-02-07 04:55:00|10992.5|10991.8|10992.3|10991.3|10992.9|10992.2|10992|10991.2|241
1581051600000|2020-02-07 05:00:00|10992.4|10991.4|10991.9|10991.2|10993|10992.1|10991.3|10990.4|330
1581051900000|2020-02-07 05:05:00|10991.8|10991.1|10991.7|10991|10991.9|10991.2|10990.5|10989.8|253
1581052200000|2020-02-07 05:10:00|10991.8|10991.1|10990.9|10990.2|10992.1|10991.4|10990.1|10989.2|269
1581052500000|2020-02-07 05:15:00|10991|10990.3|10990.2|10989.5|10991.2|10990.5|10989.7|10989|292
1581052800000|2020-02-07 05:20:00|10990.1|10989.4|10988.9|10988.2|10991.2|10990.3|10988.8|10988.1|313
1581053100000|2020-02-07 05:25:00|10989|10988.3|10990.1|10989.4|10991.1|10990.4|10988.8|10988.1|275
1581053400000|2020-02-07 05:30:00|10990.2|10989.5|10990.5|10989.8|10990.8|10990|10989.8|10989.1|288
1581053700000|2020-02-07 05:35:00|10990.7|10989.7|10990.2|10989.5|10990.9|10990.2|10989.9|10989.2|227
1581054000000|2020-02-07 05:40:00|10990.3|10989.6|10990.5|10989.8|10990.7|10989.9|10990|10989.3|248
1581054300000|2020-02-07 05:45:00|10990.6|10989.9|10990.6|10989.9|10991|10990.3|10990.2|10989.4|253
1581054600000|2020-02-07 05:50:00|10990.5|10989.8|10990.4|10989.7|10990.8|10990.1|10989.9|10989.2|248
1581054900000|2020-02-07 05:55:00|10990.5|10989.8|10988.8|10988.1|10990.6|10989.9|10987.8|10987.1|340
1581055200000|2020-02-07 06:00:00|10988.7|10988|10988.4|10987.7|10989.6|10988.9|10987.9|10987.2|337
1581055500000|2020-02-07 06:05:00|10988.3|10987.6|10988.3|10987.6|10988.8|10988|10987.4|10986.6|367
1581055800000|2020-02-07 06:10:00|10988.2|10987.5|10989.9|10989.2|10990.3|10989.3|10988.1|10987.4|242
1581056100000|2020-02-07 06:15:00|10989.8|10989.1|10992|10991.3|10992.4|10991.6|10989.8|10988.9|262
1581056400000|2020-02-07 06:20:00|10991.9|10991.2|10993.3|10992.6|10994|10993.2|10991.9|10991.1|376
1581056700000|2020-02-07 06:25:00|10993.4|10992.7|10997.6|10996.9|10998.6|10997.8|10993.1|10992.3|560
1581057000000|2020-02-07 06:30:00|10997.5|10996.8|10996.3|10995.6|10997.6|10996.8|10995.5|10994.8|451
1581057300000|2020-02-07 06:35:00|10996.4|10995.7|10995.1|10994.4|10996.8|10996.1|10995|10994.2|228
1581057600000|2020-02-07 06:40:00|10995.2|10994.5|10996.1|10995.1|10997.2|10996.4|10995.2|10994.3|341
1581057900000|2020-02-07 06:45:00|10996.2|10995.2|10996|10995.3|10997.1|10996.3|10995.7|10994.8|271
1581058200000|2020-02-07 06:50:00|10996.1|10995.4|10996.3|10995.6|10997|10996.2|10995.6|10994.8|270
1581058500000|2020-02-07 06:55:00|10996.2|10995.5|10997.6|10996.6|10997.8|10997|10995.6|10994.7|249
1581058800000|2020-02-07 07:00:00|10997.7|10996.7|10995.1|10994.1|11000|10999|10994.5|10993.8|671
1581059100000|2020-02-07 07:05:00|10994.7|10994|10996|10995.3|10996.9|10996.1|10994.7|10993.8|362
1581059400000|2020-02-07 07:10:00|10996.1|10995.4|10997.5|10996.5|10997.9|10997|10995.9|10995|254
1581059700000|2020-02-07 07:15:00|10997.6|10996.9|10997.7|10996.7|10999.1|10998.3|10997|10996.2|334
1581060000000|2020-02-07 07:20:00|10997.6|10996.9|10995.7|10995|10998.2|10997.4|10995.7|10995|476
1581060300000|2020-02-07 07:25:00|10995.8|10995.1|10992|10991|10997.2|10996.4|10991.1|10990.3|843
1581060600000|2020-02-07 07:30:00|10991.7|10990.9|10990.8|10990.1|10992|10991.3|10989.2|10988.3|827
1581060900000|2020-02-07 07:35:00|10991|10990.3|10990|10989.3|10991.6|10990.8|10989.1|10988.3|525
1581061200000|2020-02-07 07:40:00|10989.9|10989.2|10991.3|10990.6|10991.3|10990.6|10988.7|10988|453
1581061500000|2020-02-07 07:45:00|10991.2|10990.5|10991.6|10990.9|10992.2|10991.5|10989.9|10989.2|437
1581061800000|2020-02-07 07:50:00|10991.5|10990.8|10991.4|10990.7|10991.6|10990.9|10989.9|10989.2|487
1581062100000|2020-02-07 07:55:00|10991.3|10990.6|10993|10992|10993|10992.3|10991.1|10990.4|485
1581062400000|2020-02-07 08:00:00|10993.3|10992.6|10988.2|10987.5|10993.9|10992.9|10986.5|10985.7|1004
1581062700000|2020-02-07 08:05:00|10988.1|10987.4|10992.1|10991.4|10992.3|10991.6|10987.9|10987.2|873
1581063000000|2020-02-07 08:10:00|10992|10991.3|10990.7|10990|10992.8|10992.1|10990.3|10989.6|602
1581063300000|2020-02-07 08:15:00|10990.8|10990.1|10989.9|10989.2|10991.9|10991.2|10988.1|10987.4|587
1581063600000|2020-02-07 08:20:00|10990|10989.3|10988.7|10988|10990.3|10989.5|10987.9|10987.1|471
1581063900000|2020-02-07 08:25:00|10988.8|10988.1|10989.1|10988.4|10990.2|10989.5|10988.1|10987.4|508
1581064200000|2020-02-07 08:30:00|10989.3|10988.6|10990.5|10989.8|10990.8|10990.1|10989|10988.3|384
1581064500000|2020-02-07 08:35:00|10990.6|10989.9|10992.1|10991.4|10992.7|10992|10990.2|10989.5|420
1581064800000|2020-02-07 08:40:00|10992|10991.3|10994.5|10993.8|10995.3|10994.6|10991.2|10990.5|407
1581065100000|2020-02-07 08:45:00|10994.6|10993.9|10992.7|10992|10994.9|10994.2|10992.3|10991.6|304
1581065400000|2020-02-07 08:50:00|10992.8|10992.1|10992.8|10992.1|10992.9|10992.2|10990.8|10990.1|306
1581065700000|2020-02-07 08:55:00|10992.9|10992.2|10994.7|10993.7|10995.2|10994.4|10992.1|10991.4|384
1581066000000|2020-02-07 09:00:00|10994.6|10993.6|10992.8|10992.1|10995.3|10994.5|10991.1|10990.3|455
1581066300000|2020-02-07 09:05:00|10992.9|10992.2|10994.3|10993.6|10994.6|10993.8|10992.6|10991.9|259
1581066600000|2020-02-07 09:10:00|10994.4|10993.7|10993.6|10992.9|10995.6|10994.7|10993.5|10992.8|262
1581066900000|2020-02-07 09:15:00|10993.5|10992.8|10994.1|10993.1|10995.3|10994.5|10993.5|10992.8|256
1581067200000|2020-02-07 09:20:00|10994|10993|10992.6|10991.9|10994.4|10993.6|10992.3|10991.6|304
1581067500000|2020-02-07 09:25:00|10992.7|10992|10987.3|10986.6|10993|10992.3|10987.2|10986.4|472
1581067800000|2020-02-07 09:30:00|10987.2|10986.5|10986.9|10986.2|10989|10988.3|10985.9|10985.1|439
1581068100000|2020-02-07 09:35:00|10987|10986.3|10986.5|10985.8|10987.4|10986.7|10984.5|10983.7|433
1581068400000|2020-02-07 09:40:00|10986.6|10985.9|10985.4|10984.7|10986.6|10985.9|10984.9|10984.2|357
1581068700000|2020-02-07 09:45:00|10985.5|10984.8|10983.6|10982.9|10985.5|10984.8|10982.5|10981.8|393
1581069000000|2020-02-07 09:50:00|10983.7|10983|10982.4|10981.4|10984.1|10983.2|10981.7|10980.9|465
1581069300000|2020-02-07 09:55:00|10982.5|10981.5|10978.8|10977.8|10983.5|10982.7|10978.3|10977.5|565
1581069600000|2020-02-07 10:00:00|10978.7|10978|10980.6|10979.9|10981.2|10980.5|10978.4|10977.7|454
1581069900000|2020-02-07 10:05:00|10980.7|10980|10981.2|10980.5|10982.2|10981.5|10979.7|10979|357
1581070200000|2020-02-07 10:10:00|10981.3|10980.6|10972.9|10972.2|10981.3|10980.6|10971.2|10970.2|1007
1581070500000|2020-02-07 10:15:00|10973|10972|10971.8|10971.1|10973|10972.3|10967.5|10966.7|803
1581070800000|2020-02-07 10:20:00|10971.7|10971|10974.9|10974.2|10975.3|10974.6|10971.6|10970.9|575
1581071100000|2020-02-07 10:25:00|10974.8|10974.1|10976.7|10976|10977.8|10977.1|10974.8|10974.1|395
1581071400000|2020-02-07 10:30:00|10976.8|10976.1|10975.4|10974.7|10977.9|10977.1|10974.8|10974|571
1581071700000|2020-02-07 10:35:00|10975.5|10974.8|10976.4|10975.7|10977.7|10977|10973.8|10973.1|512
1581072000000|2020-02-07 10:40:00|10976.5|10975.8|10977.2|10976.5|10977.4|10976.7|10974.8|10974.1|367
1581072300000|2020-02-07 10:45:00|10977.3|10976.6|10977.4|10976.4|10977.6|10976.9|10975.4|10974.7|468
1581072600000|2020-02-07 10:50:00|10977.3|10976.6|10978.5|10977.8|10978.8|10978.1|10977.2|10976.4|384
1581072900000|2020-02-07 10:55:00|10978.6|10977.9|10977.3|10976.6|10978.6|10977.9|10976.9|10976.2|295
1581073200000|2020-02-07 11:00:00|10977.4|10976.7|10976.1|10975.4|10977.4|10976.7|10974|10973.2|492
1581073500000|2020-02-07 11:05:00|10976.2|10975.5|10978|10977.3|10978.5|10977.8|10976|10975.3|390
1581073800000|2020-02-07 11:10:00|10978.1|10977.4|10980.3|10979.6|10981.3|10980.6|10977.9|10977.2|302
1581074100000|2020-02-07 11:15:00|10980.2|10979.5|10980.7|10980|10982.5|10981.7|10980.2|10979.5|412
1581074400000|2020-02-07 11:20:00|10980.8|10980.1|10984.7|10984|10984.8|10984|10980.7|10980|400
1581074700000|2020-02-07 11:25:00|10984.6|10983.9|10984|10983.3|10984.9|10984.2|10982|10981.2|392
1581075000000|2020-02-07 11:30:00|10983.9|10983.2|10984|10983.3|10984.7|10983.9|10982.1|10981.3|312
1581075300000|2020-02-07 11:35:00|10984.1|10983.4|10984.5|10983.8|10985.2|10984.4|10983.9|10983|319
1581075600000|2020-02-07 11:40:00|10984.4|10983.7|10982.6|10981.9|10985|10984.3|10982.5|10981.8|245
1581075900000|2020-02-07 11:45:00|10982.7|10982|10983.1|10982.4|10983.5|10982.8|10981.5|10980.8|389
1581076200000|2020-02-07 11:50:00|10983.2|10982.2|10983.2|10982.5|10983.9|10983|10981.9|10981.1|286
1581076500000|2020-02-07 11:55:00|10983.3|10982.6|10983.1|10982.4|10984|10983.3|10982.9|10982.2|233
1581076800000|2020-02-07 12:00:00|10983.2|10982.5|10986.5|10985.8|10986.6|10985.8|10983.1|10982.3|305
1581077100000|2020-02-07 12:05:00|10986.4|10985.7|10987.3|10986.6|10987.5|10986.7|10986.2|10985.5|200
1581077400000|2020-02-07 12:10:00|10987.2|10986.5|10986.6|10985.9|10987.4|10986.6|10986.4|10985.7|168
1581077700000|2020-02-07 12:15:00|10986.7|10986|10984.3|10983.6|10986.9|10986.2|10984.2|10983.4|310
1581078000000|2020-02-07 12:20:00|10984.4|10983.7|10983.1|10982.4|10984.7|10983.8|10982.7|10982|208
1581078300000|2020-02-07 12:25:00|10983.2|10982.5|10982.5|10981.8|10983.4|10982.7|10982.1|10981.4|201
1581078600000|2020-02-07 12:30:00|10982.6|10981.9|10984.4|10983.7|10985.6|10984.8|10982.5|10981.8|222
1581078900000|2020-02-07 12:35:00|10984.5|10983.8|10985.7|10985|10986|10985.3|10983.7|10982.9|216
1581079200000|2020-02-07 12:40:00|10985.8|10985.1|10985.7|10985|10986.2|10985.3|10984.5|10983.8|156
1581079500000|2020-02-07 12:45:00|10985.6|10984.9|10985.9|10985.2|10986.1|10985.4|10985.2|10984.5|194
1581079800000|2020-02-07 12:50:00|10986|10985.3|10987.5|10986.8|10987.8|10987.1|10985.7|10984.9|249
1581080100000|2020-02-07 12:55:00|10987.6|10986.9|10987.8|10987.1|10989.1|10988.4|10987.2|10986.4|293
1581080400000|2020-02-07 13:00:00|10987.7|10987|10988.6|10987.9|10989.2|10988.3|10987.1|10986.4|260
1581080700000|2020-02-07 13:05:00|10988.7|10988|10985|10984.3|10989.1|10988.4|10984.7|10984|303
1581081000000|2020-02-07 13:10:00|10984.9|10984.2|10985.1|10984.4|10985.5|10984.8|10983.8|10983.1|271
1581081300000|2020-02-07 13:15:00|10985|10984.3|10985.8|10985.1|10986.8|10986.1|10984.5|10983.7|247
1581081600000|2020-02-07 13:20:00|10985.9|10985.2|10989.9|10989.2|10990.2|10989.4|10985.8|10985.1|360
1581081900000|2020-02-07 13:25:00|10989.8|10989.1|10990.8|10985.8|10995.3|10991.6|10989.5|10985|686
1581082200000|2020-02-07 13:30:00|10990.6|10985.6|10984.3|10983.6|11002.2|10998.7|10983.5|10982.6|1813
1581082500000|2020-02-07 13:35:00|10984.2|10983.5|10982.7|10982|10984.6|10983.9|10975.5|10974.6|1634
1581082800000|2020-02-07 13:40:00|10982.5|10981.8|10978.3|10977.6|10982.8|10982.1|10976.1|10975.4|1107
1581083100000|2020-02-07 13:45:00|10978.4|10977.7|10976.2|10975.5|10980.6|10979.9|10974.8|10974.1|880
1581083400000|2020-02-07 13:50:00|10976.3|10975.6|10978.8|10978.1|10980.7|10980|10976.1|10975.4|717
1581083700000|2020-02-07 13:55:00|10978.7|10978|10977.8|10977.1|10981.4|10980.7|10977|10976.3|474
1581084000000|2020-02-07 14:00:00|10977.7|10977|10983|10982|10984.7|10984|10977.7|10977|582
1581084300000|2020-02-07 14:05:00|10982.9|10981.9|10981.5|10980.5|10984.1|10983.2|10980.5|10979.8|696
1581084600000|2020-02-07 14:10:00|10981.4|10980.4|10977.3|10976.3|10981.4|10980.6|10977|10976.2|607
1581084900000|2020-02-07 14:15:00|10977.4|10976.4|10972.4|10971.4|10979.4|10978.7|10971.7|10970.8|645
1581085200000|2020-02-07 14:20:00|10972.5|10971.5|10970.2|10969.5|10973.2|10972.5|10969.8|10969.1|600
1581085500000|2020-02-07 14:25:00|10970.3|10969.6|10972.7|10972|10972.7|10972|10969.6|10968.9|584
1581085800000|2020-02-07 14:30:00|10972.8|10972.1|10956.5|10955.5|10972.8|10972.1|10955|10954.3|1568
1581086100000|2020-02-07 14:35:00|10956.6|10955.6|10960.3|10959.6|10960.3|10959.6|10954.4|10953.4|1439
1581086400000|2020-02-07 14:40:00|10960.5|10959.5|10958.2|10957.5|10962.1|10961.2|10957.7|10956.9|1200
1581086700000|2020-02-07 14:45:00|10958.1|10957.4|10960.3|10959.6|10960.6|10959.8|10955.4|10954.6|1004
1581087000000|2020-02-07 14:50:00|10960.4|10959.7|10964.7|10964|10965|10964.3|10959.3|10958.5|828
1581087300000|2020-02-07 14:55:00|10964.8|10964.1|10958.4|10957.4|10965|10964.2|10957.3|10956.3|727
1581087600000|2020-02-07 15:00:00|10958.5|10957.5|10953.8|10953.1|10958.8|10957.9|10953.6|10952.7|1068
1581087900000|2020-02-07 15:05:00|10954.1|10953.4|10959.9|10959.2|10960.3|10959.6|10954.1|10953.4|850
1581088200000|2020-02-07 15:10:00|10959.8|10959.1|10961|10960.3|10963.3|10962.6|10959.7|10959|766
1581088500000|2020-02-07 15:15:00|10960.9|10960.2|10960|10959.3|10962.9|10962.2|10958|10957.3|680
1581088800000|2020-02-07 15:20:00|10959.9|10959.2|10961|10960.3|10963.1|10962.4|10959.9|10959.2|570
1581089100000|2020-02-07 15:25:00|10960.9|10960.2|10964|10963.3|10964.7|10963.9|10960.4|10959.7|559
1581089400000|2020-02-07 15:30:00|10964.1|10963.4|10963.6|10962.9|10968.2|10967.5|10963.5|10962.8|689
1581089700000|2020-02-07 15:35:00|10963.5|10962.8|10964.8|10964.1|10965.4|10964.6|10962.7|10961.8|475
1581090000000|2020-02-07 15:40:00|10964.9|10964.2|10968|10967.3|10969.2|10968.5|10962|10961.3|1192
1581090300000|2020-02-07 15:45:00|10968.1|10967.4|10971.2|10970.5|10972.8|10972.1|10966.7|10965.9|833
1581090600000|2020-02-07 15:50:00|10971.3|10970.6|10974.1|10973.4|10975.1|10974.3|10970.7|10969.9|644
1581090900000|2020-02-07 15:55:00|10974.2|10973.5|10977.9|10977.2|10980.3|10979.6|10974|10973.3|732
1581091200000|2020-02-07 16:00:00|10977.8|10977.1|10975.9|10975.2|10977.8|10977.1|10972.7|10972|828
1581091500000|2020-02-07 16:05:00|10975.8|10975.1|10974.2|10973.5|10979.2|10978.5|10974.1|10973.4|670
1581091800000|2020-02-07 16:10:00|10974.1|10973.4|10976|10975.3|10976.1|10975.4|10972.4|10971.7|505
1581092100000|2020-02-07 16:15:00|10975.8|10975.1|10977.7|10977|10977.9|10977.2|10975.1|10974.3|438
1581092400000|2020-02-07 16:20:00|10977.8|10977.1|10980.8|10980.1|10981|10980.1|10977.6|10976.9|614
1581092700000|2020-02-07 16:25:00|10980.7|10980|10982.8|10982.1|10984.3|10983.6|10980.5|10979.8|550
1581093000000|2020-02-07 16:30:00|10982.7|10982|10982.1|10981.4|10985|10984|10981|10980.3|680
1581093300000|2020-02-07 16:35:00|10982|10981.3|10979.4|10978.7|10982.6|10981.9|10979.4|10978.7|462
1581093600000|2020-02-07 16:40:00|10979.5|10978.8|10979.8|10979.1|10980.6|10979.9|10978.8|10978.1|365
1581093900000|2020-02-07 16:45:00|10979.7|10979|10977.4|10976.7|10980.2|10979.5|10977.1|10976.4|457
1581094200000|2020-02-07 16:50:00|10977.3|10976.6|10978|10977.3|10978.8|10978.1|10976.6|10975.9|366
1581094500000|2020-02-07 16:55:00|10977.9|10977.2|10981.1|10980.4|10981.2|10980.5|10977.6|10976.7|297
1581094800000|2020-02-07 17:00:00|10981|10980.3|10980.7|10980|10982.1|10981.4|10978.8|10977.8|383
1581095100000|2020-02-07 17:05:00|10980.6|10979.9|10982.5|10981.8|10983.6|10982.9|10980.6|10979.9|320
1581095400000|2020-02-07 17:10:00|10982.4|10981.7|10983.2|10982.5|10983.5|10982.7|10981.8|10981.1|321
1581095700000|2020-02-07 17:15:00|10983.1|10982.4|10981.9|10981.2|10984.1|10983.4|10981.6|10980.8|330
1581096000000|2020-02-07 17:20:00|10981.8|10981.1|10981.3|10980.6|10983.8|10983.1|10981.1|10980.4|457
1581096300000|2020-02-07 17:25:00|10981.4|10980.7|10982.7|10982|10982.7|10982|10981.1|10980.3|243
1581096600000|2020-02-07 17:30:00|10982.6|10981.9|10979.7|10978.7|10983|10982.3|10979.5|10978.6|333
1581096900000|2020-02-07 17:35:00|10979.8|10978.8|10980.8|10980.1|10981.6|10980.7|10979.6|10978.7|345
1581097200000|2020-02-07 17:40:00|10980.7|10980|10979.6|10978.9|10981.4|10980.6|10979.5|10978.7|307
1581097500000|2020-02-07 17:45:00|10979.5|10978.8|10979.8|10979.1|10980.6|10979.8|10979.5|10978.8|240
1581097800000|2020-02-07 17:50:00|10979.7|10979|10979.9|10979.2|10980.3|10979.6|10979.3|10978.6|288
1581098100000|2020-02-07 17:55:00|10980|10979.3|10981.2|10980.2|10981.3|10980.5|10978.7|10978|370
1581098400000|2020-02-07 18:00:00|10981.1|10980.1|10980.5|10979.8|10981.1|10980.3|10979.3|10978.6|299
1581098700000|2020-02-07 18:05:00|10980.4|10979.7|10980.5|10979.8|10981.2|10980.4|10980.1|10979.2|212
1581099000000|2020-02-07 18:10:00|10980.6|10979.9|10980.9|10980.2|10981.1|10980.3|10980|10979.3|175
1581099300000|2020-02-07 18:15:00|10980.8|10980.1|10981|10980.3|10981.2|10980.4|10980.5|10979.8|157
1581099600000|2020-02-07 18:20:00|10981.1|10980.4|10981.1|10980.4|10981.4|10980.7|10980.6|10979.8|132
1581099900000|2020-02-07 18:25:00|10981|10980.3|10980.2|10979.5|10981.5|10980.8|10980|10979.2|244
1581100200000|2020-02-07 18:30:00|10980.3|10979.3|10978.3|10977.3|10980.5|10979.6|10976.5|10975.5|230
1581100500000|2020-02-07 18:35:00|10978.7|10977.7|10977.3|10976.6|10983.5|10982.5|10977.2|10976.4|882
1581100800000|2020-02-07 18:40:00|10977.4|10976.7|10978.3|10977.3|10978.7|10977.8|10976.3|10975.6|421
1581101100000|2020-02-07 18:45:00|10978.2|10977.2|10977.8|10977.1|10978.5|10977.8|10977.2|10976.4|291
1581101400000|2020-02-07 18:50:00|10977.7|10977|10978|10977.3|10978.4|10977.7|10976.3|10975.5|316
1581101700000|2020-02-07 18:55:00|10977.8|10977.1|10975.2|10974.5|10978.2|10977.4|10975|10974.3|416
1581102000000|2020-02-07 19:00:00|10975.1|10974.4|10971.4|10970.4|10975.1|10974.4|10971.2|10970.3|585
1581102300000|2020-02-07 19:05:00|10971.5|10970.5|10973|10972.3|10974.7|10973.9|10971|10970.3|565
1581102600000|2020-02-07 19:10:00|10972.9|10972.2|10971.9|10971.2|10974.1|10973.2|10971.6|10970.9|478
1581102900000|2020-02-07 19:15:00|10972|10971.3|10972.2|10971.5|10974.1|10973.3|10971.7|10971|506
1581103200000|2020-02-07 19:20:00|10972|10971.3|10971.4|10970.4|10972.6|10971.7|10970.4|10969.7|509
1581103500000|2020-02-07 19:25:00|10971.3|10970.6|10973.5|10972.8|10974.1|10973.4|10971.2|10970.4|449
1581103800000|2020-02-07 19:30:00|10973.6|10972.9|10972.8|10972.1|10975|10974.2|10972.7|10971.9|323
1581104100000|2020-02-07 19:35:00|10972.9|10972.2|10972.5|10971.8|10974.1|10973.4|10972.4|10971.6|288
1581104400000|2020-02-07 19:40:00|10972.6|10971.9|10976.3|10975.3|10976.7|10976|10971.7|10971|427
1581104700000|2020-02-07 19:45:00|10976|10975.2|10974.1|10973.4|10976.3|10975.4|10974.1|10973.3|329
1581105000000|2020-02-07 19:50:00|10974.2|10973.5|10974.3|10973.6|10975.2|10974.4|10973.1|10972.4|349
1581105300000|2020-02-07 19:55:00|10974.4|10973.7|10974|10973|10975.8|10974.8|10973.3|10972.4|517
1581105600000|2020-02-07 20:00:00|10973.9|10972.9|10975.6|10974.6|10976.1|10975.2|10973.7|10972.8|412
1581105900000|2020-02-07 20:05:00|10975.7|10974.9|10976|10975|10977.2|10976.4|10975.3|10974.4|426
1581106200000|2020-02-07 20:10:00|10975.8|10975.1|10975.5|10974.5|10976.1|10975.2|10973.9|10973.1|576
1581106500000|2020-02-07 20:15:00|10975.4|10974.7|10976.4|10975.7|10976.8|10976|10975.1|10974.3|332
1581106800000|2020-02-07 20:20:00|10976.5|10975.8|10976|10975.3|10976.5|10975.8|10975.4|10974.4|364
1581107100000|2020-02-07 20:25:00|10975.9|10975.2|10977.4|10976.7|10978.1|10977.3|10975.7|10975|440
1581107400000|2020-02-07 20:30:00|10977.5|10976.8|10977.1|10976.1|10977.7|10976.9|10976.3|10975.6|393
1581107700000|2020-02-07 20:35:00|10977|10976.3|10976.5|10975.8|10977.2|10976.4|10975.8|10975|273
1581108000000|2020-02-07 20:40:00|10976.4|10975.7|10976.8|10975.8|10977.4|10976.6|10976.2|10975.3|282
1581108300000|2020-02-07 20:45:00|10976.7|10976|10977.2|10976.2|10978|10977.3|10976.6|10975.7|254
1581108600000|2020-02-07 20:50:00|10977.4|10976.5|10976.3|10975.6|10977.9|10977.1|10976.2|10975.2|262
1581108900000|2020-02-07 20:55:00|10976.2|10975.5|10977.4|10976.4|10978.3|10977.3|10976.1|10975.1|426
1581109200000|2020-02-07 21:00:00|10977.5|10976.5|10977.2|10976.2|10977.7|10976.7|10976.2|10975.3|289
1581109500000|2020-02-07 21:05:00|10977.3|10976.3|10977.1|10976.1|10977.5|10976.5|10976.7|10975.7|147
1581109800000|2020-02-07 21:10:00|10977.2|10976.2|10976.1|10975.1|10977.3|10976.3|10975.8|10974.9|178
1581110100000|2020-02-07 21:15:00|10976.3|10975.3|10976.5|10975.5|10976.8|10975.8|10975.6|10974.6|130
1581110400000|2020-02-07 21:20:00|10977.3|10976.3|10977.5|10976.5|10978.4|10977.5|10976.9|10976.2|110
1581110700000|2020-02-07 21:25:00|10977.6|10976.6|10977.6|10976.6|10977.8|10976.8|10977.1|10976.4|79
1581111000000|2020-02-07 21:30:00|10977.7|10976.7|10979.4|10978.4|10979.5|10978.5|10977.6|10976.6|179
1581111300000|2020-02-07 21:35:00|10979.3|10978.3|10979.5|10978.5|10980.7|10979.7|10979.2|10978.2|115
1581111600000|2020-02-07 21:40:00|10979.4|10978.4|10979.3|10978.3|10979.6|10978.6|10978.1|10977.1|196
1581111900000|2020-02-07 21:45:00|10979.4|10978.4|10978.2|10977.2|10979.8|10978.8|10977.4|10976.4|322
1581112200000|2020-02-07 21:50:00|10978|10977|10979.3|10977.3|10979.6|10977.7|10977.1|10975.8|683
1581112500000|2020-02-07 21:55:00|10979.2|10977.2|10977.4|10976.1|10979.5|10977.9|10977|10974.9|444
1581282000000|2020-02-09 21:00:00|10968.8|10965.5|10972.1|10965.9|10973.5|10966.8|10967.7|10963.8|73
1581282300000|2020-02-09 21:05:00|10971.4|10965|10969.9|10965.4|10973.5|10966.8|10968.4|10963.8|47
1581282600000|2020-02-09 21:10:00|10969|10964.5|10969.8|10965.4|10973.5|10966.8|10968.9|10963.1|44
1581282900000|2020-02-09 21:15:00|10972.1|10967|10971.3|10966.9|10972.1|10967|10970|10965.6|29
1581283200000|2020-02-09 21:20:00|10970|10965.5|10980.8|10969.8|10980.8|10969.8|10970|10963.9|52
1581283500000|2020-02-09 21:25:00|10974.5|10963.5|10972.9|10967.4|10980.6|10969.6|10970.3|10963.5|67
1581283800000|2020-02-09 21:30:00|10970|10964.6|10971.6|10968.3|10973.9|10968.5|10970|10964.6|26
1581284100000|2020-02-09 21:35:00|10971.8|10968.4|10972.1|10967.2|10974.1|10968.5|10970.1|10963|72
1581284400000|2020-02-09 21:40:00|10972.3|10966.8|10971.7|10966.8|10972.3|10968|10971|10964.6|46
1581284700000|2020-02-09 21:45:00|10971.6|10966.3|10971.2|10966.2|10972.4|10967.2|10970.5|10964.7|32
1581285000000|2020-02-09 21:50:00|10971.5|10965.9|10971.4|10966.6|10972.1|10967.2|10970|10965.5|15
1581285300000|2020-02-09 21:55:00|10971.3|10966.5|10971.9|10967.7|10977.2|10970.6|10970.5|10964.1|80
1581285600000|2020-02-09 22:00:00|10972|10968.2|10971.1|10968|10974.8|10970.3|10970|10964.6|126
1581285900000|2020-02-09 22:05:00|10971.3|10967.4|10972.7|10969.7|10974.2|10971|10970.8|10966.9|1153
1581286200000|2020-02-09 22:10:00|10972.8|10970|10972.6|10970.8|10974.9|10971.6|10971.7|10968.6|1900
1581286500000|2020-02-09 22:15:00|10972.4|10970.7|10972.7|10971.7|10973.8|10972|10972|10970.2|1135
1581286800000|2020-02-09 22:20:00|10972.6|10971.6|10972.8|10971.8|10973.1|10971.9|10972.5|10971.1|184
1581287100000|2020-02-09 22:25:00|10972.9|10971.6|10972.3|10971.3|10972.9|10971.9|10972.2|10971.1|316
1581287400000|2020-02-09 22:30:00|10972.2|10971.2|10973.1|10972.1|10973.7|10972.6|10971.5|10969.9|683
1581287700000|2020-02-09 22:35:00|10973.2|10972.2|10974.6|10973.6|10975.4|10974.3|10973|10972|259
1581288000000|2020-02-09 22:40:00|10974.5|10973.5|10975.3|10974.3|10976.5|10975|10974.5|10973.5|206
1581288300000|2020-02-09 22:45:00|10975.2|10974.2|10975.6|10974.9|10976.3|10975.2|10975.2|10974.2|126
1581288600000|2020-02-09 22:50:00|10975.5|10974.8|10975.5|10974.8|10975.7|10974.9|10975.4|10974.5|42
1581288900000|2020-02-09 22:55:00|10975.4|10974.7|10974.5|10969.6|10976.2|10974.8|10972.1|10968.5|646
1581289200000|2020-02-09 23:00:00|10974.4|10971.3|10977.5|10976.5|10978.6|10977.6|10970.5|10968.4|1197
1581289500000|2020-02-09 23:05:00|10977.4|10976.4|10976.7|10975.7|10978.4|10977.4|10976.2|10975.2|276
1581289800000|2020-02-09 23:10:00|10976.6|10975.6|10975.3|10974.3|10977.6|10976.6|10974|10973|335
1581290100000|2020-02-09 23:15:00|10975.2|10974.2|10975.2|10974.2|10976.7|10975.7|10974.1|10973.1|421
1581290400000|2020-02-09 23:20:00|10975.1|10974.1|10972.8|10972.1|10976|10975.1|10972.8|10972|435
1581290700000|2020-02-09 23:25:00|10972.9|10972.2|10970.9|10970.2|10973.2|10972.3|10970.3|10969.4|419
1581291000000|2020-02-09 23:30:00|10970.8|10970.1|10963.4|10962.4|10971.2|10970.4|10961.4|10960.4|757
1581291300000|2020-02-09 23:35:00|10963.3|10962.3|10963.4|10962.4|10963.5|10962.5|10956.8|10955.8|1225
1581291600000|2020-02-09 23:40:00|10963.3|10962.3|10962.6|10961.6|10963.5|10962.5|10958.1|10957.3|785
1581291900000|2020-02-09 23:45:00|10962.7|10961.7|10966.5|10965.5|10967.3|10966.3|10962.3|10961.3|740
1581292200000|2020-02-09 23:50:00|10966.4|10965.4|10963.3|10962.6|10968.5|10967.6|10962.8|10961.9|621
1581292500000|2020-02-09 23:55:00|10963.4|10962.7|10962.5|10961.5|10965.6|10964.8|10961.8|10961|577
1581292800000|2020-02-10 00:00:00|10962.3|10961.6|10966.1|10965.1|10967.8|10967|10962.3|10961.6|870
1581293100000|2020-02-10 00:05:00|10966.2|10965.2|10965.4|10964.4|10966.2|10965.3|10963.9|10963|663
1581293400000|2020-02-10 00:10:00|10965.5|10964.5|10962.1|10961.1|10966.2|10965.3|10961.7|10960.7|661
1581293700000|2020-02-10 00:15:00|10962.2|10961.5|10962|10961|10964.4|10963.5|10961.3|10960.3|731
1581294000000|2020-02-10 00:20:00|10962.1|10961.1|10964.4|10963.4|10965|10964.3|10961.8|10961|581
1581294300000|2020-02-10 00:25:00|10964.3|10963.3|10967.8|10967.1|10968.7|10967.9|10964.3|10963.3|586
1581294600000|2020-02-10 00:30:00|10967.7|10967|10970.3|10969.6|10971.8|10971|10967.7|10966.8|538
1581294900000|2020-02-10 00:35:00|10970.4|10969.4|10968.8|10967.8|10970.9|10970.1|10967.7|10966.7|638
1581295200000|2020-02-10 00:40:00|10968.7|10968|10969.8|10969.1|10971.5|10970.8|10968.3|10967.5|567
1581295500000|2020-02-10 00:45:00|10969.7|10969|10965.9|10964.9|10970.1|10969.3|10965.3|10964.6|561
1581295800000|2020-02-10 00:50:00|10965.8|10965.1|10964.2|10963.2|10966.1|10965.4|10961.1|10960.2|1032
1581296100000|2020-02-10 00:55:00|10964.3|10963.3|10966|10965|10966.4|10965.4|10962.8|10961.9|688
1581296400000|2020-02-10 01:00:00|10965.9|10964.9|10966.4|10965.4|10968.2|10967.4|10965.6|10964.8|795
1581296700000|2020-02-10 01:05:00|10966.3|10965.3|10965.5|10964.5|10966.8|10965.9|10963.5|10962.6|727
1581297000000|2020-02-10 01:10:00|10965.3|10964.6|10966.8|10965.8|10967.2|10966.3|10963.9|10963.1|606
1581297300000|2020-02-10 01:15:00|10966.9|10965.9|10970.9|10970.2|10971.2|10970.4|10966.6|10965.6|805
1581297600000|2020-02-10 01:20:00|10971|10970|10969.8|10969.1|10971.3|10970.5|10969|10968.1|689
1581297900000|2020-02-10 01:25:00|10969.9|10969.2|10968.8|10967.8|10970.6|10969.9|10968.3|10967.3|422
1581298200000|2020-02-10 01:30:00|10968.7|10967.7|10974.6|10973.6|10974.8|10974|10967.6|10966.6|884
1581298500000|2020-02-10 01:35:00|10974.4|10973.7|10972.4|10971.7|10976.8|10975.9|10972.1|10971.2|1016
1581298800000|2020-02-10 01:40:00|10972.3|10971.6|10978.8|10977.8|10980|10979|10971.9|10971.2|857
1581299100000|2020-02-10 01:45:00|10978.9|10977.9|10981.1|10980.4|10981.3|10980.4|10976.9|10976|1098
1581299400000|2020-02-10 01:50:00|10981.3|10980.3|10979.6|10978.9|10981.6|10980.8|10978.1|10977.2|793
1581299700000|2020-02-10 01:55:00|10979.8|10978.8|10978.8|10977.8|10980.9|10980|10977.8|10977|667
1581300000000|2020-02-10 02:00:00|10978.7|10978|10979.8|10978.8|10980.8|10979.8|10978|10977.2|576
1581300300000|2020-02-10 02:05:00|10979.7|10978.7|10980.1|10979.4|10981.2|10980.5|10978|10977.3|622
1581300600000|2020-02-10 02:10:00|10980|10979.3|10984.3|10983.6|10984.8|10984.1|10979.8|10978.8|760
1581300900000|2020-02-10 02:15:00|10984.4|10983.7|10985.4|10984.7|10987.1|10986.2|10982.8|10982.1|902
1581301200000|2020-02-10 02:20:00|10985.5|10984.8|10982.9|10982.2|10985.9|10985|10982.6|10981.9|500
1581301500000|2020-02-10 02:25:00|10983|10982.3|10983.7|10982.7|10985.2|10984.3|10982.7|10981.9|493
1581301800000|2020-02-10 02:30:00|10983.6|10982.9|10986.9|10986.2|10987.3|10986.5|10982.2|10981.3|707
1581302100000|2020-02-10 02:35:00|10986.7|10986|10987.3|10986.6|10988.4|10987.6|10984.5|10983.7|699
1581302400000|2020-02-10 02:40:00|10987.6|10986.9|10985.4|10984.7|10988.1|10987.4|10984.6|10983.7|538
1581302700000|2020-02-10 02:45:00|10985.3|10984.6|10984|10983.3|10985.9|10985.1|10983.4|10982.6|461
1581303000000|2020-02-10 02:50:00|10984.1|10983.1|10983.6|10982.9|10984.6|10983.8|10982.9|10982.1|329
1581303300000|2020-02-10 02:55:00|10983.7|10982.7|10983.8|10983.1|10984.3|10983.5|10982.6|10981.7|315
1581303600000|2020-02-10 03:00:00|10983.7|10983|10984.1|10983.4|10984.9|10984.1|10983.7|10982.9|344
1581303900000|2020-02-10 03:05:00|10984|10983.3|10985.2|10984.2|10985.9|10985.1|10984|10983.3|302
1581304200000|2020-02-10 03:10:00|10985.3|10984.3|10984.5|10983.5|10985.3|10984.5|10983.8|10983.1|248
1581304500000|2020-02-10 03:15:00|10984.4|10983.7|10980.6|10979.9|10984.5|10983.7|10980|10979.3|353
1581304800000|2020-02-10 03:20:00|10980.5|10979.8|10980.2|10979.5|10981.7|10981|10979.8|10979.1|504
1581305100000|2020-02-10 03:25:00|10980.1|10979.4|10980.9|10980.2|10981.2|10980.4|10979.9|10979.1|310
1581305400000|2020-02-10 03:30:00|10981|10980.3|10979.7|10979|10981.1|10980.3|10979|10978.2|316
1581305700000|2020-02-10 03:35:00|10979.8|10979.1|10980.5|10979.8|10980.9|10980.1|10979.1|10978.4|290
1581306000000|2020-02-10 03:40:00|10980.6|10979.9|10981.1|10980.4|10982.7|10981.8|10980.4|10979.7|330
1581306300000|2020-02-10 03:45:00|10981.2|10980.5|10980|10979.3|10981.6|10980.9|10979.8|10979.1|215
1581306600000|2020-02-10 03:50:00|10979.9|10979.2|10978.8|10978.1|10980.2|10979.5|10978.3|10977.6|280
1581306900000|2020-02-10 03:55:00|10978.9|10978.2|10977.2|10976.2|10978.9|10978.2|10976.7|10976|246
1581307200000|2020-02-10 04:00:00|10977|10976.3|10977.4|10976.7|10978.1|10977.3|10976.9|10976.1|218
1581307500000|2020-02-10 04:05:00|10977.3|10976.6|10976.3|10975.6|10977.3|10976.6|10975.2|10974.4|272
1581307800000|2020-02-10 04:10:00|10976.2|10975.5|10976.8|10976.1|10977.6|10976.8|10975.4|10974.7|322
1581308100000|2020-02-10 04:15:00|10976.7|10976|10975.4|10974.7|10977.2|10976.5|10975.4|10974.5|242
1581308400000|2020-02-10 04:20:00|10975.3|10974.6|10977|10976.3|10977|10976.3|10975.3|10974.6|194
1581308700000|2020-02-10 04:25:00|10976.9|10976.2|10976.4|10975.7|10977.6|10976.9|10976.4|10975.5|167
1581309000000|2020-02-10 04:30:00|10976.3|10975.6|10975.8|10975.1|10976.6|10975.8|10975|10974.3|143
1581309300000|2020-02-10 04:35:00|10975.7|10975|10977.2|10976.5|10977.8|10977.1|10974.7|10974|312
1581309600000|2020-02-10 04:40:00|10977.3|10976.6|10977.9|10977.2|10978|10977.3|10976.2|10975.3|270
1581309900000|2020-02-10 04:45:00|10978|10977.3|10978.4|10977.7|10978.7|10977.9|10977.2|10976.4|239
1581310200000|2020-02-10 04:50:00|10978.3|10977.6|10974.7|10974|10978.7|10977.8|10974.5|10973.6|333
1581310500000|2020-02-10 04:55:00|10974.6|10973.9|10973.8|10973.1|10974.7|10974|10973.2|10972.5|359
1581310800000|2020-02-10 05:00:00|10973.7|10973|10975|10974.3|10975.8|10975|10973.7|10972.9|331
1581311100000|2020-02-10 05:05:00|10974.9|10974.2|10974.8|10974.1|10975.6|10974.9|10974.1|10973.3|235
1581311400000|2020-02-10 05:10:00|10974.9|10974.2|10975.5|10974.8|10976.1|10975.4|10974.8|10974.1|209
1581311700000|2020-02-10 05:15:00|10975.4|10974.7|10975.4|10974.7|10976|10975.2|10974.4|10973.7|290
1581312000000|2020-02-10 05:20:00|10975.5|10974.8|10976.5|10975.8|10977.2|10976.4|10975.1|10974.4|308
1581312300000|2020-02-10 05:25:00|10976.6|10975.9|10977.8|10977.1|10978.6|10977.7|10976.5|10975.6|273
1581312600000|2020-02-10 05:30:00|10977.9|10977.2|10977.8|10977.1|10978.5|10977.6|10977.2|10976.4|312
1581312900000|2020-02-10 05:35:00|10977.9|10977.2|10980.1|10979.4|10980.3|10979.6|10977.3|10976.6|297
1581313200000|2020-02-10 05:40:00|10980|10979.3|10979|10978.3|10980.2|10979.4|10978.3|10977.4|341
1581313500000|2020-02-10 05:45:00|10979.1|10978.4|10978.9|10978.2|10979.1|10978.4|10977.9|10976.9|209
1581313800000|2020-02-10 05:50:00|10978.8|10978.1|10977|10976.3|10979|10978.2|10976.5|10975.7|329
1581314100000|2020-02-10 05:55:00|10977.1|10976.1|10978.2|10977.2|10978.3|10977.4|10976.8|10976.1|190
1581314400000|2020-02-10 06:00:00|10977.9|10977|10977.8|10977.1|10978.1|10977.4|10976.6|10975.8|306
1581314700000|2020-02-10 06:05:00|10977.7|10977|10979.4|10978.7|10980|10979.2|10977.6|10976.9|317
1581315000000|2020-02-10 06:10:00|10979.3|10978.6|10980.8|10979.8|10981.5|10980.8|10979.3|10978.6|278
1581315300000|2020-02-10 06:15:00|10980.7|10980|10982.1|10981.1|10982.8|10981.9|10980.1|10979.4|345
1581315600000|2020-02-10 06:20:00|10981.9|10981.2|10983.3|10982.6|10984.2|10983.4|10981.5|10980.7|304
1581315900000|2020-02-10 06:25:00|10983.2|10982.5|10983.2|10982.2|10983.7|10982.8|10982.5|10981.5|281
1581316200000|2020-02-10 06:30:00|10983.3|10982.3|10982.4|10981.4|10983.5|10982.5|10982.1|10981.3|241
1581316500000|2020-02-10 06:35:00|10982.3|10981.3|10983.2|10982.5|10983.4|10982.5|10981.2|10980.4|211
1581316800000|2020-02-10 06:40:00|10983.1|10982.4|10981.9|10981.2|10983.4|10982.7|10981.8|10980.9|205
1581317100000|2020-02-10 06:45:00|10982|10981.3|10983.1|10982.1|10983.7|10983|10981.8|10981|191
1581317400000|2020-02-10 06:50:00|10982.9|10982.2|10982.6|10981.9|10983.8|10982.9|10982.2|10981.3|343
1581317700000|2020-02-10 06:55:00|10982.7|10982|10982.7|10982|10983.4|10982.6|10982.2|10981.4|219
1581318000000|2020-02-10 07:00:00|10982.9|10982.2|10981.4|10980.7|10984.8|10983.8|10979.9|10979.2|621
1581318300000|2020-02-10 07:05:00|10981.3|10980.6|10980|10979.3|10981.4|10980.7|10979.5|10978.7|387
1581318600000|2020-02-10 07:10:00|10979.9|10979.2|10978.8|10977.8|10980|10979.3|10976.3|10975.4|468
1581318900000|2020-02-10 07:15:00|10978.9|10977.9|10979.8|10979.1|10980.6|10979.7|10978.3|10977.6|314
1581319200000|2020-02-10 07:20:00|10979.7|10979|10981.8|10981.1|10983|10982|10978.9|10978|276
1581319500000|2020-02-10 07:25:00|10981.9|10981.2|10981.8|10981.1|10982.3|10981.5|10980.2|10979.4|303
1581319800000|2020-02-10 07:30:00|10981.9|10981.2|10982.5|10981.8|10985.3|10984.6|10981.3|10980.6|464
1581320100000|2020-02-10 07:35:00|10982.6|10981.9|10984.3|10983.6|10984.3|10983.6|10980.9|10980.1|488
1581320400000|2020-02-10 07:40:00|10984.4|10983.4|10983|10982.3|10985.6|10984.9|10982.8|10981.9|511
1581320700000|2020-02-10 07:45:00|10982.9|10982.2|10983.4|10982.7|10983.9|10983.1|10980.4|10979.5|414
1581321000000|2020-02-10 07:50:00|10983.3|10982.6|10980.8|10980.1|10983.9|10983.2|10980.2|10979.4|483
1581321300000|2020-02-10 07:55:00|10980.7|10980|10980.7|10980|10981.6|10980.8|10979.7|10979|349
1581321600000|2020-02-10 08:00:00|10980.6|10979.9|10980.5|10979.8|10981.9|10981.2|10977.8|10977|802
1581321900000|2020-02-10 08:05:00|10980.4|10979.7|10982.6|10981.9|10984.6|10983.9|10980.2|10979.5|714
1581322200000|2020-02-10 08:10:00|10982.7|10982|10984.3|10983.6|10985|10984.2|10982.7|10982|549
1581322500000|2020-02-10 08:15:00|10984.1|10983.4|10982.7|10982|10985.1|10984.4|10982.4|10981.6|557
1581322800000|2020-02-10 08:20:00|10982.8|10982.1|10980.3|10979.6|10983.4|10982.7|10977.9|10977.1|594
1581323100000|2020-02-10 08:25:00|10980.2|10979.5|10977.8|10977.1|10980.2|10979.5|10976.8|10975.9|587
1581323400000|2020-02-10 08:30:00|10977.7|10977|10977.5|10976.8|10978.1|10977.4|10976.2|10975.5|485
1581323700000|2020-02-10 08:35:00|10977.4|10976.7|10975.1|10974.4|10977.4|10976.7|10973.1|10972.4|487
1581324000000|2020-02-10 08:40:00|10975|10974.3|10973.4|10972.7|10976.4|10975.7|10973.2|10972.4|617
1581324300000|2020-02-10 08:45:00|10973.3|10972.6|10974.7|10974|10975.3|10974.6|10972.7|10972|627
1581324600000|2020-02-10 08:50:00|10974.8|10974.1|10976|10975.3|10977.2|10976.5|10974.1|10973.4|440
1581324900000|2020-02-10 08:55:00|10976.1|10975.4|10978.6|10977.9|10978.7|10978|10975.5|10974.6|358
1581325200000|2020-02-10 09:00:00|10978.7|10978|10981.3|10980.6|10981.4|10980.7|10978.3|10977.6|450
1581325500000|2020-02-10 09:05:00|10981.4|10980.7|10981.5|10980.8|10982.7|10982|10980.5|10979.8|506
1581325800000|2020-02-10 09:10:00|10981.6|10980.9|10980.1|10979.1|10982.1|10981.4|10978.3|10977.6|406
1581326100000|2020-02-10 09:15:00|10980|10979|10977.5|10976.8|10980.3|10979.5|10977.1|10976.3|381
1581326400000|2020-02-10 09:20:00|10977.4|10976.7|10977.8|10977.1|10978.7|10977.9|10977.1|10976.4|334
1581326700000|2020-02-10 09:25:00|10977.7|10977|10977.7|10977|10978.5|10977.8|10976.6|10975.8|377
1581327000000|2020-02-10 09:30:00|10977.6|10976.9|10978.7|10978|10978.8|10978.1|10976.7|10976|245
1581327300000|2020-02-10 09:35:00|10978.8|10978.1|10977.2|10976.5|10978.8|10978.1|10976.3|10975.6|230
1581327600000|2020-02-10 09:40:00|10977.1|10976.4|10976|10975.3|10977.4|10976.7|10975.4|10974.7|248
1581327900000|2020-02-10 09:45:00|10975.9|10975.2|10975.5|10974.8|10976.7|10976|10974.2|10973.4|384
1581328200000|2020-02-10 09:50:00|10975.4|10974.7|10974.3|10973.6|10975.5|10974.8|10974.1|10973.3|264
1581328500000|2020-02-10 09:55:00|10974.2|10973.5|10973.1|10972.4|10974.9|10974.2|10972.9|10972.1|279
1581328800000|2020-02-10 10:00:00|10973|10972.3|10974.4|10973.7|10974.4|10973.7|10971.3|10970.6|383
1581329100000|2020-02-10 10:05:00|10974.3|10973.6|10974.8|10974.1|10975|10974.3|10973.8|10973.1|213
1581329400000|2020-02-10 10:10:00|10974.7|10974|10975.5|10974.8|10975.9|10975.2|10974.3|10973.6|231
1581329700000|2020-02-10 10:15:00|10975.4|10974.7|10974.4|10973.7|10975.4|10974.7|10974.1|10973.4|206
1581330000000|2020-02-10 10:20:00|10974.5|10973.8|10973.7|10973|10974.9|10974.2|10973.1|10972.4|333
1581330300000|2020-02-10 10:25:00|10973.8|10973.1|10973.6|10972.9|10974.1|10973.4|10973.2|10972.5|246
1581330600000|2020-02-10 10:30:00|10973.5|10972.8|10971.3|10970.6|10974.2|10973.5|10971|10970.3|386
1581330900000|2020-02-10 10:35:00|10971.4|10970.7|10972.1|10971.4|10972.1|10971.4|10971.1|10970.4|300
1581331200000|2020-02-10 10:40:00|10972|10971.3|10978.7|10977.7|10981.9|10980.9|10972|10971.3|822
1581331500000|2020-02-10 10:45:00|10979|10978|10977.5|10976.5|10979.4|10978.7|10974.5|10973.8|1037
1581331800000|2020-02-10 10:50:00|10977.4|10976.8|10976.5|10975.8|10977.9|10977.2|10975.9|10975.2|407
1581332100000|2020-02-10 10:55:00|10976.6|10975.9|10977.4|10976.7|10977.7|10977|10976.5|10975.6|311
1581332400000|2020-02-10 11:00:00|10977.6|10976.9|10977.8|10977.1|10979.1|10978.4|10976.5|10975.8|359
1581332700000|2020-02-10 11:05:00|10977.7|10977|10978.7|10978|10979.4|10978.7|10977.4|10976.7|378
1581333000000|2020-02-10 11:10:00|10978.8|10978.1|10977.7|10977|10979.4|10978.5|10976.3|10975.5|295
1581333300000|2020-02-10 11:15:00|10977.8|10977.1|10977.9|10977.2|10978.8|10978.1|10976.7|10975.9|281
1581333600000|2020-02-10 11:20:00|10978|10977.3|10978.1|10977.1|10979.2|10978.5|10977.9|10977|275
1581333900000|2020-02-10 11:25:00|10978|10977|10980.7|10979.7|10980.8|10980.1|10977.2|10976.4|316
1581334200000|2020-02-10 11:30:00|10980.5|10979.8|10979.9|10979.2|10981.5|10980.8|10979.6|10978.8|441
1581334500000|2020-02-10 11:35:00|10980.1|10979.1|10979.9|10979.2|10980.8|10979.9|10979.1|10978.3|312
1581334800000|2020-02-10 11:40:00|10980|10979.3|10980.1|10979.4|10980.3|10979.5|10979.6|10978.8|175
1581335100000|2020-02-10 11:45:00|10980|10979.3|10977|10976.3|10980|10979.3|10976.8|10976.1|213
1581335400000|2020-02-10 11:50:00|10977.1|10976.4|10977.9|10977.2|10978|10977.3|10977|10976.3|209
1581335700000|2020-02-10 11:55:00|10977.8|10977.1|10978.2|10977.5|10979.2|10978.4|10977.4|10976.7|262
1581336000000|2020-02-10 12:00:00|10978.3|10977.6|10977.7|10977|10980|10979.3|10977.5|10976.8|349
1581336300000|2020-02-10 12:05:00|10977.6|10976.9|10978.9|10978.2|10979.4|10978.7|10974.9|10974|376
1581336600000|2020-02-10 12:10:00|10979|10978.3|10978.4|10977.7|10979.8|10979.1|10977.9|10977.2|231
1581336900000|2020-02-10 12:15:00|10978.6|10977.9|10977.5|10976.8|10979.7|10978.8|10977.2|10976.5|278
1581337200000|2020-02-10 12:20:00|10977.7|10976.7|10976.6|10975.9|10979|10978.3|10976.6|10975.9|300
1581337500000|2020-02-10 12:25:00|10976.5|10975.8|10976.6|10975.9|10977.6|10976.9|10976.5|10975.8|221
1581337800000|2020-02-10 12:30:00|10976.8|10976.1|10977.3|10976.6|10977.4|10976.7|10975.2|10974.5|245
1581338100000|2020-02-10 12:35:00|10977.2|10976.5|10976.8|10976.1|10977.2|10976.5|10975.3|10974.6|291
1581338400000|2020-02-10 12:40:00|10976.7|10976|10976.3|10975.6|10977.4|10976.7|10975.9|10975.2|231
1581338700000|2020-02-10 12:45:00|10976.5|10975.8|10976.1|10975.4|10976.9|10976.2|10974.8|10974.1|295
1581339000000|2020-02-10 12:50:00|10976|10975.3|10975.7|10975|10976.7|10976|10974.8|10974.1|294
1581339300000|2020-02-10 12:55:00|10975.6|10974.9|10975.1|10974.4|10975.6|10974.9|10973.3|10972.6|422
1581339600000|2020-02-10 13:00:00|10975.2|10974.5|10972.9|10972.2|10975.2|10974.5|10971.6|10970.9|385
1581339900000|2020-02-10 13:05:00|10972.8|10972.1|10972|10971.3|10973.3|10972.6|10970.8|10970|443
1581340200000|2020-02-10 13:10:00|10971.9|10971.2|10973.9|10973.2|10974|10973.3|10971.3|10970.6|322
1581340500000|2020-02-10 13:15:00|10974|10973.3|10974.9|10974.2|10975.4|10974.7|10973.8|10973.1|257
1581340800000|2020-02-10 13:20:00|10975|10974.3|10977.2|10976.5|10978.9|10977.9|10975|10974.2|491
1581341100000|2020-02-10 13:25:00|10977.3|10976.6|10976.3|10975.6|10978|10977.3|10975.9|10975.2|363
1581341400000|2020-02-10 13:30:00|10976.4|10975.7|10976.1|10975.4|10977.4|10976.7|10975.6|10974.9|314
1581341700000|2020-02-10 13:35:00|10976.2|10975.5|10974.8|10974.1|10976.6|10975.9|10974.3|10973.5|228
1581342000000|2020-02-10 13:40:00|10974.7|10974|10975.1|10974.4|10975.9|10975.2|10973.7|10973|357
1581342300000|2020-02-10 13:45:00|10975.2|10974.5|10975|10974.3|10975.3|10974.6|10972.8|10972.1|348
1581342600000|2020-02-10 13:50:00|10974.9|10974.2|10975.5|10974.8|10975.5|10974.8|10973.6|10972.8|332
1581342900000|2020-02-10 13:55:00|10975.4|10974.7|10974.5|10973.8|10976|10975.3|10973.9|10973|317
1581343200000|2020-02-10 14:00:00|10974.6|10973.9|10971.8|10971.1|10975.7|10975|10971.4|10970.6|488
1581343500000|2020-02-10 14:05:00|10971.7|10971|10968.4|10967.4|10971.7|10971|10968.1|10967.3|638
1581343800000|2020-02-10 14:10:00|10968.3|10967.3|10967.1|10966.4|10968.3|10967.6|10966.7|10965.9|551
1581344100000|2020-02-10 14:15:00|10967|10966.3|10968.1|10967.4|10968.9|10968.2|10966.6|10965.9|402
1581344400000|2020-02-10 14:20:00|10968|10967.3|10968|10967.3|10968.4|10967.6|10966.7|10966|357
1581344700000|2020-02-10 14:25:00|10967.8|10967.1|10966.8|10966.1|10968.2|10967.5|10965.7|10964.9|275
1581345000000|2020-02-10 14:30:00|10966.9|10966.2|10971.4|10970.7|10972.6|10971.9|10965.7|10964.9|1123
1581345300000|2020-02-10 14:35:00|10971.5|10970.8|10971|10970.3|10971.8|10971.1|10969.4|10968.7|633
1581345600000|2020-02-10 14:40:00|10971.1|10970.4|10973.1|10972.4|10973.6|10972.9|10971|10970.3|473
1581345900000|2020-02-10 14:45:00|10973.2|10972.5|10973.5|10972.8|10973.7|10972.9|10971.1|10970.4|389
1581346200000|2020-02-10 14:50:00|10973.6|10972.9|10974.9|10974.2|10974.9|10974.2|10971.8|10971.1|535
1581346500000|2020-02-10 14:55:00|10974.8|10974.1|10977.4|10976.7|10977.6|10976.9|10974.1|10973.4|519
1581346800000|2020-02-10 15:00:00|10977.3|10976.6|10975.1|10974.4|10977.4|10976.7|10974.3|10973.6|465
1581347100000|2020-02-10 15:05:00|10975.2|10974.5|10975.8|10975.1|10976.1|10975.3|10974.5|10973.8|408
1581347400000|2020-02-10 15:10:00|10975.7|10975|10972.5|10971.8|10975.9|10975.2|10972.2|10971.5|447
1581347700000|2020-02-10 15:15:00|10972.6|10971.9|10973.6|10972.9|10974.8|10974.1|10972.3|10971.6|483
1581348000000|2020-02-10 15:20:00|10973.7|10973|10972.4|10971.7|10974.5|10973.7|10972.1|10971.4|486
1581348300000|2020-02-10 15:25:00|10972.5|10971.8|10971.9|10971.2|10973.1|10972.4|10970|10969.2|399
1581348600000|2020-02-10 15:30:00|10971.8|10971.1|10973.6|10972.9|10973.8|10973.1|10971.3|10970.6|451
1581348900000|2020-02-10 15:35:00|10973.7|10973|10976.1|10975.4|10976.6|10975.9|10973.6|10972.9|427
1581349200000|2020-02-10 15:40:00|10976.2|10975.5|10974.4|10973.7|10976.4|10975.7|10974|10973.3|367
1581349500000|2020-02-10 15:45:00|10974.3|10973.6|10974|10973.3|10976.2|10975.3|10972.4|10971.7|371
1581349800000|2020-02-10 15:50:00|10973.8|10973.1|10972.7|10972|10974.3|10973.6|10972.3|10971.5|487
1581350100000|2020-02-10 15:55:00|10972.6|10971.9|10973.9|10972.9|10973.9|10973|10971.7|10971|509
1581350400000|2020-02-10 16:00:00|10973.7|10973|10975.7|10975|10975.7|10975|10973.1|10972.4|410
1581350700000|2020-02-10 16:05:00|10975.8|10975.1|10976.1|10975.4|10976.8|10976|10975.8|10975.1|322
1581351000000|2020-02-10 16:10:00|10976|10975.3|10976.5|10975.8|10976.8|10976|10975.2|10974.5|282
1581351300000|2020-02-10 16:15:00|10976.6|10975.9|10976.2|10975.5|10977.3|10976.6|10975.7|10975|344
1581351600000|2020-02-10 16:20:00|10976.1|10975.4|10978.1|10977.4|10978.2|10977.4|10975.7|10975|358
1581351900000|2020-02-10 16:25:00|10978.2|10977.5|10978.7|10978|10979.1|10978.4|10977.7|10977|278
1581352200000|2020-02-10 16:30:00|10978.6|10977.9|10977.9|10977.2|10980.3|10979.6|10977.7|10977|328
1581352500000|2020-02-10 16:35:00|10978|10977.3|10979.2|10978.5|10979.7|10979|10977.3|10976.5|329
1581352800000|2020-02-10 16:40:00|10979.1|10978.4|10977.6|10976.9|10979.4|10978.6|10977|10976.3|334
1581353100000|2020-02-10 16:45:00|10977.5|10976.8|10977.8|10977.1|10979.1|10978.3|10977.4|10976.6|300
1581353400000|2020-02-10 16:50:00|10977.9|10977.2|10976.8|10976.1|10978.4|10977.7|10976.7|10975.9|275
1581353700000|2020-02-10 16:55:00|10976.9|10976.2|10977.3|10976.6|10978.3|10977.4|10976.8|10976.1|234
1581354000000|2020-02-10 17:00:00|10977.2|10976.5|10975.1|10974.1|10977.4|10976.7|10974.5|10973.5|302
1581354300000|2020-02-10 17:05:00|10974.9|10974.2|10976.2|10975.5|10976.6|10975.8|10974|10973.2|382
1581354600000|2020-02-10 17:10:00|10976.1|10975.4|10975.7|10974.7|10977.1|10976.4|10975.4|10974.6|315
1581354900000|2020-02-10 17:15:00|10975.8|10974.8|10974|10973|10975.8|10974.8|10973.7|10972.8|366
1581355200000|2020-02-10 17:20:00|10973.9|10973.2|10972.2|10971.5|10974.1|10973.4|10971.9|10971.1|309
1581355500000|2020-02-10 17:25:00|10972.1|10971.4|10972.6|10971.9|10972.8|10972.1|10971.2|10970.4|240
1581355800000|2020-02-10 17:30:00|10972.5|10971.8|10968.2|10967.2|10973.7|10972.9|10967.9|10967|457
1581356100000|2020-02-10 17:35:00|10968.1|10967.1|10966|10965.3|10968.2|10967.3|10964.5|10963.6|590
1581356400000|2020-02-10 17:40:00|10965.9|10965.2|10968.1|10967.4|10968.8|10968.1|10965.5|10964.7|432
1581356700000|2020-02-10 17:45:00|10968.2|10967.5|10967.7|10967|10969.9|10969|10967.7|10966.8|350
1581357000000|2020-02-10 17:50:00|10967.8|10967.1|10969.2|10968.2|10969.5|10968.7|10966.9|10966.2|297
1581357300000|2020-02-10 17:55:00|10969.3|10968.3|10969|10968.3|10969.8|10969|10968.5|10967.7|311
1581357600000|2020-02-10 18:00:00|10969.1|10968.4|10970.9|10969.9|10971.4|10970.5|10969.1|10968.4|346
1581357900000|2020-02-10 18:05:00|10971|10970|10971.3|10970.6|10971.5|10970.8|10969.4|10968.6|240
1581358200000|2020-02-10 18:10:00|10971.4|10970.4|10971.6|10970.6|10972.2|10971.4|10970.8|10970.1|357
1581358500000|2020-02-10 18:15:00|10971.5|10970.5|10971.4|10970.7|10972.3|10971.5|10971.2|10970.3|194
1581358800000|2020-02-10 18:20:00|10971.3|10970.6|10970.3|10969.6|10972.1|10971.4|10970.3|10969.5|235
1581359100000|2020-02-10 18:25:00|10970.2|10969.5|10969.3|10968.3|10970.5|10969.8|10968.7|10968|293
1581359400000|2020-02-10 18:30:00|10969.1|10968.4|10970|10969.3|10970.4|10969.5|10969|10968.1|256
1581359700000|2020-02-10 18:35:00|10970.1|10969.4|10970|10969|10970.3|10969.5|10969.3|10968.5|184
1581360000000|2020-02-10 18:40:00|10969.9|10969.2|10969.2|10968.2|10970.1|10969.2|10968.2|10967.3|235
1581360300000|2020-02-10 18:45:00|10969.1|10968.1|10970.1|10969.1|10970.2|10969.3|10968.7|10967.9|271
1581360600000|2020-02-10 18:50:00|10970|10969|10970|10969.3|10970.9|10970.1|10969.3|10968.4|240
1581360900000|2020-02-10 18:55:00|10970.1|10969.4|10968.7|10968|10970.4|10969.6|10968.6|10967.9|203
1581361200000|2020-02-10 19:00:00|10968.8|10968.1|10967.4|10966.7|10968.8|10968.1|10966.9|10966|307
1581361500000|2020-02-10 19:05:00|10967.6|10966.6|10969.1|10968.4|10970.1|10969.3|10967.5|10966.6|300
1581361800000|2020-02-10 19:10:00|10969.2|10968.5|10968.4|10967.7|10969.9|10969|10968.2|10967.4|324
1581362100000|2020-02-10 19:15:00|10968.3|10967.6|10967.2|10966.5|10968.5|10967.8|10966.7|10965.7|231
1581362400000|2020-02-10 19:20:00|10967.1|10966.4|10967.1|10966.4|10967.5|10966.8|10966.8|10965.9|186
1581362700000|2020-02-10 19:25:00|10967.2|10966.5|10968.6|10967.6|10968.6|10967.8|10967|10966.3|235
1581363000000|2020-02-10 19:30:00|10968.5|10967.5|10967.8|10966.8|10968.6|10967.8|10967.2|10966.3|160
1581363300000|2020-02-10 19:35:00|10967.9|10966.9|10967.9|10967.2|10968.1|10967.3|10967.2|10966.3|161
1581363600000|2020-02-10 19:40:00|10967.8|10967.1|10967.1|10966.4|10968.3|10967.5|10966.9|10966.1|139
1581363900000|2020-02-10 19:45:00|10967.2|10966.5|10967.8|10967.1|10968|10967.2|10966.8|10966|191
1581364200000|2020-02-10 19:50:00|10967.9|10967.2|10968.8|10968.1|10969|10968.2|10967.7|10966.9|174
1581364500000|2020-02-10 19:55:00|10968.9|10968.2|10970.3|10969.3|10970.3|10969.5|10968.3|10967.5|329
1581364800000|2020-02-10 20:00:00|10970.4|10969.4|10969.9|10968.9|10970.5|10969.8|10968.4|10967.5|346
1581365100000|2020-02-10 20:05:00|10970|10969|10970.8|10970.1|10971.1|10970.2|10969.6|10968.9|239
1581365400000|2020-02-10 20:10:00|10971|10970|10970.8|10969.8|10971.8|10970.9|10970.5|10969.8|294
1581365700000|2020-02-10 20:15:00|10970.9|10969.9|10970.9|10970.2|10971.2|10970.4|10970.2|10969.4|204
1581366000000|2020-02-10 20:20:00|10970.8|10970.1|10972.7|10972|10973.2|10972.5|10970.8|10970.1|258
1581366300000|2020-02-10 20:25:00|10972.6|10971.9|10974.7|10973.7|10974.7|10973.9|10972.5|10971.7|318
1581366600000|2020-02-10 20:30:00|10974.6|10973.9|10973.3|10972.6|10974.9|10974.1|10971.8|10970.9|411
1581366900000|2020-02-10 20:35:00|10973.5|10972.5|10974|10973|10974.4|10973.4|10973|10972.1|302
1581367200000|2020-02-10 20:40:00|10973.9|10972.9|10974.7|10974|10975.7|10974.8|10973.8|10972.9|373
1581367500000|2020-02-10 20:45:00|10974.8|10974.1|10975.4|10974.4|10976.2|10975.2|10973.5|10972.6|394
1581367800000|2020-02-10 20:50:00|10975.6|10974.7|10974.7|10974|10975.8|10974.8|10973.8|10973|456
1581368100000|2020-02-10 20:55:00|10974.6|10973.9|10975|10974.3|10975.2|10974.5|10973.6|10972.8|352
1581368400000|2020-02-10 21:00:00|10974.5|10973.8|10975.1|10974.1|10975.4|10974.5|10973.2|10972.3|292
1581368700000|2020-02-10 21:05:00|10975.2|10974.2|10975.4|10974.4|10975.8|10974.9|10974.7|10973.7|189
1581369000000|2020-02-10 21:10:00|10975.5|10974.5|10976.2|10975.2|10976.4|10975.5|10974.7|10973.8|208
1581369300000|2020-02-10 21:15:00|10976.1|10975.1|10976.4|10975.4|10977|10976|10975.2|10974.4|176
1581369600000|2020-02-10 21:20:00|10976.2|10975.5|10975.8|10974.8|10976.4|10975.6|10975.4|10974.4|179
1581369900000|2020-02-10 21:25:00|10975.6|10974.9|10976.2|10975.2|10976.5|10975.5|10975.5|10974.8|111
1581370200000|2020-02-10 21:30:00|10976.3|10975.3|10976.2|10975.2|10976.4|10975.5|10975.1|10974.1|188
1581370500000|2020-02-10 21:35:00|10976.3|10975.3|10976.3|10975.3|10976.4|10975.5|10975.9|10974.9|80
1581370800000|2020-02-10 21:40:00|10976.1|10975.4|10976.2|10975.2|10976.4|10975.5|10975.9|10975|302
1581371100000|2020-02-10 21:45:00|10976.3|10975.3|10976.9|10975.9|10977|10976|10976|10975|281
1581371400000|2020-02-10 21:50:00|10977|10976|10977.7|10976.7|10977.8|10976.8|10976.2|10975.2|198
1581371700000|2020-02-10 21:55:00|10977.6|10976.6|10977.9|10976.9|10978.3|10977.3|10977.6|10976.6|124
1581372000000|2020-02-10 22:00:00|10978|10977|10979|10976.2|10979|10977|10976.2|10974|65
1581372300000|2020-02-10 22:05:00|10979.1|10975.3|10978.5|10976.5|10979.8|10976.8|10977|10974.4|937
1581372600000|2020-02-10 22:10:00|10979.2|10977.4|10976.9|10975.2|10979.5|10977.5|10976.2|10974.6|881
1581372900000|2020-02-10 22:15:00|10977|10975.1|10977.2|10975.6|10977.6|10976.3|10976.4|10974.8|698
1581373200000|2020-02-10 22:20:00|10977.3|10975.7|10977.2|10975.8|10979.1|10977.4|10976.7|10975.4|1324
1581373500000|2020-02-10 22:25:00|10977.3|10975.9|10978.1|10976.1|10978.8|10976.5|10976.8|10975.6|1206
1581373800000|2020-02-10 22:30:00|10978|10976.2|10977.7|10976.2|10978.2|10976.5|10977.2|10975.7|1391
1581374100000|2020-02-10 22:35:00|10977.8|10976.1|10977.9|10976.1|10978.1|10976.4|10977.2|10975.8|1801
1581374400000|2020-02-10 22:40:00|10978|10976.2|10978.8|10976.6|10979.7|10978.2|10977|10975.3|907
1581374700000|2020-02-10 22:45:00|10978.6|10976.7|10978.3|10976.4|10979.1|10977.6|10977.9|10975.7|514
1581375000000|2020-02-10 22:50:00|10978.2|10976.3|10977.5|10976.5|10978.3|10976.9|10977.3|10976.1|317
1581375300000|2020-02-10 22:55:00|10977.7|10976.7|10976.5|10975.2|10977.8|10976.8|10976.1|10974.9|535
1581375600000|2020-02-10 23:00:00|10976.3|10975.3|10978|10977|10978.4|10977.4|10976.3|10975.3|237
1581375900000|2020-02-10 23:05:00|10977.8|10976.8|10976.2|10975.2|10977.9|10976.9|10976.1|10975.1|111
1581376200000|2020-02-10 23:10:00|10976.1|10975.1|10975.9|10974.9|10976.5|10975.5|10975.3|10974.3|146
1581376500000|2020-02-10 23:15:00|10975.8|10974.8|10977.5|10976.5|10977.5|10976.5|10975.8|10974.8|360
1581376800000|2020-02-10 23:20:00|10977.6|10976.6|10977.4|10976.4|10977.7|10976.7|10976.1|10975.3|322
1581377100000|2020-02-10 23:25:00|10977.5|10976.5|10978|10977|10978.5|10977.5|10976.9|10975.9|344
1581377400000|2020-02-10 23:30:00|10978.1|10977.1|10977.8|10976.8|10978.3|10977.3|10977.3|10976.3|219
1581377700000|2020-02-10 23:35:00|10977.9|10976.9|10977.4|10976.4|10978|10977.3|10976.8|10976|194
1581378000000|2020-02-10 23:40:00|10977.3|10976.3|10977.3|10976.3|10977.5|10976.5|10976|10975.1|182
1581378300000|2020-02-10 23:45:00|10977.4|10976.4|10978|10977.3|10978.7|10977.7|10977|10976|216
1581378600000|2020-02-10 23:50:00|10977.9|10977.2|10978.3|10977.3|10978.5|10977.6|10977.8|10976.8|222
1581378900000|2020-02-10 23:55:00|10978.2|10977.2|10977.4|10976.4|10978.4|10977.6|10977.1|10976.2|227
1581379200000|2020-02-11 00:00:00|10976.9|10975.9|10976.8|10976.1|10977|10976.1|10974.4|10973.5|403
1581379500000|2020-02-11 00:05:00|10976.9|10975.9|10976.8|10976.1|10977.4|10976.6|10975.9|10975.1|267
1581379800000|2020-02-11 00:10:00|10976.7|10976|10975.6|10974.9|10977.3|10976.5|10975.2|10974.4|248
1581380100000|2020-02-11 00:15:00|10975.7|10975|10975.4|10974.7|10976.1|10975.3|10975.2|10974.3|181
1581380400000|2020-02-11 00:20:00|10975.6|10974.6|10976.7|10976|10977.4|10976.4|10975.1|10974.3|278
1581380700000|2020-02-11 00:25:00|10976.8|10975.8|10975.8|10974.8|10977.3|10976.6|10975.6|10974.6|302
1581381000000|2020-02-11 00:30:00|10975.9|10974.9|10976.7|10975.7|10977.2|10976.3|10975.8|10974.8|169
1581381300000|2020-02-11 00:35:00|10976.6|10975.6|10978.2|10977.5|10978.7|10977.8|10976.6|10975.6|218
1581381600000|2020-02-11 00:40:00|10978.3|10977.3|10978.2|10977.2|10978.9|10978|10977.3|10976.5|289
1581381900000|2020-02-11 00:45:00|10978.1|10977.1|10982.8|10981.8|10983.7|10982.9|10977.8|10976.8|524
1581382200000|2020-02-11 00:50:00|10982.7|10981.7|10980.9|10979.9|10982.9|10982.1|10980.6|10979.8|269
1581382500000|2020-02-11 00:55:00|10980.8|10979.8|10981.9|10981.2|10982.8|10981.9|10980|10979.2|377
1581382800000|2020-02-11 01:00:00|10982|10981.3|10982.6|10981.6|10983.2|10982.4|10980.7|10979.9|418
1581383100000|2020-02-11 01:05:00|10982.7|10981.7|10982.1|10981.1|10983.3|10982.4|10981.2|10980.4|244
1581383400000|2020-02-11 01:10:00|10982.2|10981.2|10982.1|10981.1|10982.2|10981.3|10981.5|10980.6|155
1581383700000|2020-02-11 01:15:00|10982.2|10981.2|10983.7|10983|10984|10983.2|10981.8|10981|466
1581384000000|2020-02-11 01:20:00|10983.9|10982.9|10983.9|10983.2|10986.1|10985.1|10983.4|10982.4|432
1581384300000|2020-02-11 01:25:00|10984|10983|10983.4|10982.4|10984.2|10983.2|10982.7|10981.8|310
1581384600000|2020-02-11 01:30:00|10983.3|10982.6|10982.7|10981.7|10984.3|10983.3|10982.2|10981.3|402
1581384900000|2020-02-11 01:35:00|10982.6|10981.6|10983.7|10982.7|10984|10983.2|10982.2|10981.3|269
1581385200000|2020-02-11 01:40:00|10983.6|10982.6|10982.1|10981.1|10984.1|10983.2|10982.1|10981.1|262
1581385500000|2020-02-11 01:45:00|10982|10981|10983.8|10982.8|10984.3|10983.5|10982|10981|323
1581385800000|2020-02-11 01:50:00|10983.7|10983|10984.5|10983.5|10985|10984.2|10983.6|10982.7|261
1581386100000|2020-02-11 01:55:00|10984.6|10983.6|10985.3|10984.3|10985.6|10984.6|10984.2|10983.4|238
1581386400000|2020-02-11 02:00:00|10985.4|10984.4|10984.2|10983.2|10985.6|10984.7|10983.6|10982.8|235
1581386700000|2020-02-11 02:05:00|10984.1|10983.1|10985.3|10984.3|10985.9|10985.2|10983.8|10982.9|267
1581387000000|2020-02-11 02:10:00|10985.4|10984.4|10984.9|10983.9|10985.5|10984.6|10984.4|10983.6|209
1581387300000|2020-02-11 02:15:00|10984.8|10984.1|10985.9|10984.9|10986|10985.1|10984.3|10983.3|236
1581387600000|2020-02-11 02:20:00|10985.7|10985|10988.2|10987.2|10988.7|10987.7|10985.6|10984.6|261
1581387900000|2020-02-11 02:25:00|10988.1|10987.1|10988.3|10987.3|10989.6|10988.7|10987.9|10986.9|339
1581388200000|2020-02-11 02:30:00|10988.2|10987.5|10990.5|10989.5|10990.6|10989.8|10988.2|10987.4|279
1581388500000|2020-02-11 02:35:00|10990.4|10989.4|10990.1|10989.1|10990.5|10989.5|10989.6|10988.8|198
1581388800000|2020-02-11 02:40:00|10990|10989.3|10989.8|10989.1|10990.4|10989.6|10989.2|10988.3|168
1581389100000|2020-02-11 02:45:00|10989.9|10989.2|10988|10987|10990|10989.3|10987.9|10987|214
1581389400000|2020-02-11 02:50:00|10987.5|10986.8|10986.4|10985.4|10988|10987.1|10985.8|10985|300
1581389700000|2020-02-11 02:55:00|10986.5|10985.5|10988.2|10987.2|10988.5|10987.7|10986.3|10985.3|198
1581390000000|2020-02-11 03:00:00|10988.3|10987.3|10987.9|10986.9|10989.5|10988.6|10987.6|10986.7|232
1581390300000|2020-02-11 03:05:00|10987.7|10987|10987.7|10986.7|10987.8|10987.1|10987.1|10986.2|179
1581390600000|2020-02-11 03:10:00|10987.8|10986.8|10987.6|10986.6|10987.8|10986.9|10987.1|10986.3|126
1581390900000|2020-02-11 03:15:00|10987.5|10986.8|10986.1|10985.4|10987.7|10986.8|10984.7|10983.9|322
1581391200000|2020-02-11 03:20:00|10986|10985.3|10986.4|10985.4|10986.8|10985.9|10985.5|10984.7|208
1581391500000|2020-02-11 03:25:00|10986.3|10985.3|10985.9|10984.9|10986.4|10985.6|10985.5|10984.7|122
1581391800000|2020-02-11 03:30:00|10985.8|10984.8|10985.4|10984.7|10986.2|10985.2|10985|10984.1|156
1581392100000|2020-02-11 03:35:00|10985.3|10984.6|10987.8|10986.8|10987.9|10986.9|10985.3|10984.6|159
1581392400000|2020-02-11 03:40:00|10987.7|10986.7|10987.8|10986.8|10988|10987.2|10987.5|10986.7|75
1581392700000|2020-02-11 03:45:00|10987.9|10986.9|10987.3|10986.6|10987.9|10987|10987.1|10986.2|148
1581393000000|2020-02-11 03:50:00|10987.4|10986.7|10988|10987.3|10988.8|10987.9|10987.3|10986.5|160
1581393300000|2020-02-11 03:55:00|10988.2|10987.2|10987.9|10987.2|10988.8|10987.9|10987.8|10987.1|96
1581393600000|2020-02-11 04:00:00|10988|10987.3|10987|10986.3|10988.2|10987.4|10986.9|10986.2|168
1581393900000|2020-02-11 04:05:00|10986.9|10986.2|10987|10986.3|10987.2|10986.5|10986.9|10986.2|49
1581394200000|2020-02-11 04:10:00|10987.1|10986.4|10986.9|10986.2|10987.3|10986.4|10986.8|10986.1|69
1581394500000|2020-02-11 04:15:00|10986.8|10986.1|10986.9|10986.2|10987.2|10986.4|10986.4|10985.7|96
1581394800000|2020-02-11 04:20:00|10987|10986.3|10986.9|10986.2|10987.1|10986.4|10986.8|10986.1|41
1581395100000|2020-02-11 04:25:00|10986.8|10986.1|10986.9|10986.2|10987.2|10986.4|10986.7|10986|80
1581395400000|2020-02-11 04:30:00|10987|10986.3|10987.6|10986.9|10988|10987.3|10986.9|10986.1|123
1581395700000|2020-02-11 04:35:00|10987.7|10986.7|10987.6|10986.9|10987.9|10987.1|10987.5|10986.7|79
1581396000000|2020-02-11 04:40:00|10987.7|10987|10988.7|10988|10988.9|10988.1|10987.6|10986.8|97
1581396300000|2020-02-11 04:45:00|10988.8|10988.1|10988.9|10988.2|10989.2|10988.4|10988.1|10987.2|161
1581396600000|2020-02-11 04:50:00|10988.8|10988.1|10988.6|10987.9|10989.2|10988.3|10988.2|10987.3|123
1581396900000|2020-02-11 04:55:00|10988.8|10987.8|10988.6|10987.9|10988.8|10988|10988.5|10987.7|47
1581397200000|2020-02-11 05:00:00|10988.5|10987.8|10988.2|10987.2|10988.7|10987.8|10987.7|10986.8|217
1581397500000|2020-02-11 05:05:00|10988.1|10987.1|10988.2|10987.5|10988.3|10987.5|10987.8|10987.1|108
1581397800000|2020-02-11 05:10:00|10988.1|10987.4|10989.5|10988.5|10989.5|10988.7|10988|10987.2|83
1581398100000|2020-02-11 05:15:00|10989.4|10988.4|10989.8|10989.1|10990.4|10989.6|10989.2|10988.4|181
1581398400000|2020-02-11 05:20:00|10989.9|10989.2|10989.6|10988.9|10990.3|10989.6|10989.4|10988.6|189
1581398700000|2020-02-11 05:25:00|10989.7|10988.7|10990.1|10989.4|10990.1|10989.4|10989.5|10988.7|102
1581399000000|2020-02-11 05:30:00|10990|10989.3|10989.9|10988.9|10991.2|10990.2|10989.2|10988.4|238
1581399300000|2020-02-11 05:35:00|10989.8|10988.8|10990.6|10989.6|10990.6|10989.8|10989.6|10988.7|140
1581399600000|2020-02-11 05:40:00|10990.4|10989.7|10988.5|10987.8|10990.5|10989.8|10987.8|10986.9|247
1581399900000|2020-02-11 05:45:00|10988.7|10987.7|10989.8|10989.1|10990|10989.2|10988.3|10987.5|165
1581400200000|2020-02-11 05:50:00|10989.7|10989|10990.1|10989.4|10990.2|10989.4|10989.3|10988.5|148
1581400500000|2020-02-11 05:55:00|10990|10989.3|10990.1|10989.1|10991.1|10990.3|10989.7|10988.8|268
1581400800000|2020-02-11 06:00:00|10989.9|10989.2|10991.9|10990.9|10993.4|10992.4|10989.9|10989.1|435
1581401100000|2020-02-11 06:05:00|10991.8|10990.8|10991.8|10990.8|10992.6|10991.8|10991.5|10990.6|368
1581401400000|2020-02-11 06:10:00|10991.7|10991|10992.3|10991.6|10992.5|10991.7|10991.1|10990.2|268
1581401700000|2020-02-11 06:15:00|10992.2|10991.5|10990.9|10990.2|10992.4|10991.6|10990.1|10989.4|229
1581402000000|2020-02-11 06:20:00|10991.4|10990.7|10992.3|10991.6|10992.5|10991.7|10991.1|10990.3|142
1581402300000|2020-02-11 06:25:00|10992.2|10991.5|10993|10992|10993.1|10992.3|10992.2|10991.5|205
1581402600000|2020-02-11 06:30:00|10992.8|10992.1|10992.9|10991.9|10993.8|10992.9|10992.5|10991.6|283
1581402900000|2020-02-11 06:35:00|10992.8|10991.8|10992.6|10991.9|10993.1|10992.2|10992.5|10991.8|121
1581403200000|2020-02-11 06:40:00|10992.7|10992|10992.3|10991.3|10992.7|10992|10991.5|10990.6|168
1581403500000|2020-02-11 06:45:00|10992.2|10991.5|10992|10991.3|10993.1|10992.2|10991.6|10990.7|183
1581403800000|2020-02-11 06:50:00|10992.1|10991.4|10991.5|10990.8|10992.6|10991.8|10991.4|10990.7|199
1581404100000|2020-02-11 06:55:00|10991.4|10990.7|10990.2|10989.5|10991.5|10990.8|10990|10989.3|137
1581404400000|2020-02-11 07:00:00|10990|10989.3|10989.3|10988.6|10990.6|10989.6|10988.7|10987.9|417
1581404700000|2020-02-11 07:05:00|10989.2|10988.5|10990.6|10989.9|10990.7|10990|10988.6|10987.9|317
1581405000000|2020-02-11 07:10:00|10990.7|10990|10990.4|10989.7|10991.4|10990.6|10989.9|10989|352
1581405300000|2020-02-11 07:15:00|10990.6|10989.6|10987|10986.3|10990.8|10989.9|10986.9|10986.1|328
1581405600000|2020-02-11 07:20:00|10986.9|10986.2|10987.7|10986.7|10989.6|10988.8|10986.4|10985.7|408
1581405900000|2020-02-11 07:25:00|10987.6|10986.6|10990|10989|10990.6|10989.7|10987.3|10986.4|420
1581406200000|2020-02-11 07:30:00|10989.9|10988.9|10988.2|10987.5|10990.1|10989.3|10988.1|10987.3|299
1581406500000|2020-02-11 07:35:00|10988.3|10987.6|10986|10985|10988.5|10987.7|10985.9|10984.9|329
1581406800000|2020-02-11 07:40:00|10986.1|10985.1|10987.1|10986.4|10987.6|10986.8|10985.4|10984.7|213
1581407100000|2020-02-11 07:45:00|10987.2|10986.2|10988.8|10988.1|10989|10988.3|10986.9|10986|246
1581407400000|2020-02-11 07:50:00|10988.9|10988.2|10990|10989.3|10991.3|10990.6|10988.4|10987.7|309
1581407700000|2020-02-11 07:55:00|10989.9|10989.2|10991.9|10990.9|10991.9|10991|10989.2|10988.5|309
1581408000000|2020-02-11 08:00:00|10991.8|10990.8|10992.8|10992.1|10995.3|10994.4|10990.7|10989.9|738
1581408300000|2020-02-11 08:05:00|10992.7|10992|10993.2|10992.5|10994.7|10993.9|10991.7|10990.8|618
1581408600000|2020-02-11 08:10:00|10993.5|10992.6|10991.7|10991|10994|10993.2|10991.2|10990.5|538
1581408900000|2020-02-11 08:15:00|10991.8|10991.1|10991.8|10990.8|10993.3|10992.6|10991.3|10990.6|481
1581409200000|2020-02-11 08:20:00|10991.7|10991|10991.2|10990.5|10993.2|10992.5|10991.2|10990.5|392
1581409500000|2020-02-11 08:25:00|10991.1|10990.4|10991.7|10991|10992|10991.2|10989.6|10988.9|389
1581409800000|2020-02-11 08:30:00|10991.8|10990.8|10990.5|10989.8|10991.8|10990.9|10989.7|10988.9|447
1581410100000|2020-02-11 08:35:00|10990.6|10989.9|10990.9|10990.2|10991.3|10990.6|10989.8|10989|311
1581410400000|2020-02-11 08:40:00|10991|10990.3|10988.3|10987.3|10991.5|10990.7|10988|10987.3|308
1581410700000|2020-02-11 08:45:00|10988.2|10987.6|10987.7|10987|10989.1|10988.4|10986.5|10985.8|388
1581411000000|2020-02-11 08:50:00|10987.6|10986.9|10988.8|10988.1|10989.7|10988.8|10987.6|10986.8|342
1581411300000|2020-02-11 08:55:00|10988.7|10988|10988.2|10987.5|10989.2|10988.5|10987.1|10986.4|344
1581411600000|2020-02-11 09:00:00|10988.3|10987.6|10985.2|10984.5|10988.4|10987.6|10985|10984.2|471
1581411900000|2020-02-11 09:05:00|10985.4|10984.4|10984.8|10984.1|10986|10985.3|10984.3|10983.6|442
1581412200000|2020-02-11 09:10:00|10984.9|10984.2|10985.2|10984.5|10985.5|10984.7|10983.7|10983|329
1581412500000|2020-02-11 09:15:00|10985.1|10984.4|10986.3|10985.6|10987.8|10986.9|10985.1|10984.4|351
1581412800000|2020-02-11 09:20:00|10986.4|10985.7|10988.2|10987.2|10988.8|10987.8|10986.2|10985.5|450
1581413100000|2020-02-11 09:25:00|10988.3|10987.3|10986.8|10985.8|10988.6|10987.8|10986|10985.2|295
1581413400000|2020-02-11 09:30:00|10986.9|10985.9|10986.5|10985.8|10990.2|10989.2|10985.3|10984.5|527
1581413700000|2020-02-11 09:35:00|10986.4|10985.7|10986|10985.3|10987.9|10987.2|10985.6|10984.9|346
1581414000000|2020-02-11 09:40:00|10985.9|10985.2|10987.1|10986.4|10987.5|10986.8|10985.2|10984.5|395
1581414300000|2020-02-11 09:45:00|10987.2|10986.5|10986.6|10985.6|10987.6|10986.9|10984.8|10984|365
1581414600000|2020-02-11 09:50:00|10986.4|10985.7|10986.9|10986.2|10987.8|10986.9|10986|10985.3|300
1581414900000|2020-02-11 09:55:00|10986.8|10986.1|10987|10986|10987.7|10986.9|10986.2|10985.4|238
1581415200000|2020-02-11 10:00:00|10987.1|10986.1|10986.7|10986|10988.1|10987.2|10986.4|10985.5|251
1581415500000|2020-02-11 10:05:00|10986.9|10985.9|10984.7|10984|10986.9|10986|10983.7|10982.9|334
1581415800000|2020-02-11 10:10:00|10984.8|10984.1|10985.9|10985.2|10986.1|10985.3|10984.7|10984|162
1581416100000|2020-02-11 10:15:00|10985.8|10985.1|10987.9|10987.2|10988.2|10987.3|10985.1|10984.3|257
1581416400000|2020-02-11 10:20:00|10988|10987.3|10987.3|10986.6|10988|10987.3|10986.1|10985.3|214
1581416700000|2020-02-11 10:25:00|10987.2|10986.5|10986.6|10985.9|10987.3|10986.6|10985.8|10984.9|222
1581417000000|2020-02-11 10:30:00|10986.7|10986|10986.7|10986|10986.9|10986.2|10985.7|10984.9|181
1581417300000|2020-02-11 10:35:00|10986.6|10985.9|10988.1|10987.1|10988.2|10987.3|10986|10985.3|269
1581417600000|2020-02-11 10:40:00|10987.9|10987.2|10988.7|10987.7|10989.1|10988.2|10987.9|10987|207
1581417900000|2020-02-11 10:45:00|10988.6|10987.6|10989.4|10988.4|10989.7|10988.8|10988.3|10987.4|269
1581418200000|2020-02-11 10:50:00|10989.5|10988.5|10988.9|10987.9|10989.5|10988.6|10988.1|10987.4|256
1581418500000|2020-02-11 10:55:00|10988.8|10988.1|10988|10987.3|10989.1|10988.3|10987.3|10986.6|265
1581418800000|2020-02-11 11:00:00|10988.2|10987.2|10987|10986.3|10988.2|10987.4|10985.6|10984.9|291
1581419100000|2020-02-11 11:05:00|10986.9|10986.2|10986.2|10985.5|10987|10986.3|10986|10985.3|217
1581419400000|2020-02-11 11:10:00|10986.1|10985.4|10987.4|10986.4|10988.5|10987.8|10985.7|10985|272
1581419700000|2020-02-11 11:15:00|10987.5|10986.5|10986.1|10985.4|10987.6|10986.8|10986.1|10985.4|261
1581420000000|2020-02-11 11:20:00|10986.2|10985.5|10986|10985|10986.6|10985.8|10985.3|10984.6|193
1581420300000|2020-02-11 11:25:00|10985.9|10984.9|10984.9|10984.2|10985.9|10985|10984.3|10983.6|243
1581420600000|2020-02-11 11:30:00|10985|10984.3|10985.3|10984.6|10985.6|10984.9|10983.8|10983.1|288
1581420900000|2020-02-11 11:35:00|10985.4|10984.7|10985|10984.3|10985.9|10985.2|10984.6|10983.8|178
1581421200000|2020-02-11 11:40:00|10984.9|10984.2|10984.8|10984.1|10985.2|10984.3|10983.9|10983|196
1581421500000|2020-02-11 11:45:00|10984.7|10984|10985.6|10984.9|10986.1|10985.4|10984.6|10983.8|226
1581421800000|2020-02-11 11:50:00|10985.7|10985|10985.7|10985|10987.1|10986.3|10985.6|10984.7|196
1581422100000|2020-02-11 11:55:00|10985.8|10985.1|10985.4|10984.7|10986.1|10985.4|10984.7|10984|272
1581422400000|2020-02-11 12:00:00|10985.5|10984.8|10985.7|10985|10986.6|10985.9|10985.5|10984.8|221
1581422700000|2020-02-11 12:05:00|10985.8|10985.1|10985.6|10984.9|10986.5|10985.7|10985.3|10984.6|199
1581423000000|2020-02-11 12:10:00|10985.7|10985|10984.9|10984.2|10985.7|10985|10984.7|10984|130
1581423300000|2020-02-11 12:15:00|10985|10984.3|10984.7|10983.7|10985.5|10984.7|10984|10983.3|282
1581423600000|2020-02-11 12:20:00|10984.6|10983.6|10985.4|10984.7|10985.5|10984.8|10983.9|10983|171
1581423900000|2020-02-11 12:25:00|10985.3|10984.6|10984.1|10983.4|10985.4|10984.6|10983.8|10983.1|249
1581424200000|2020-02-11 12:30:00|10984|10983.3|10984|10983.3|10984.5|10983.8|10983.7|10983|192
1581424500000|2020-02-11 12:35:00|10984.1|10983.4|10983.8|10983.1|10984.5|10983.7|10983.5|10982.7|227
1581424800000|2020-02-11 12:40:00|10983.7|10983|10982.3|10981.6|10984|10983.3|10981.9|10981.2|252
1581425100000|2020-02-11 12:45:00|10982.5|10981.8|10983.9|10983.2|10984.4|10983.7|10982.5|10981.8|262
1581425400000|2020-02-11 12:50:00|10984|10983.3|10985.1|10984.4|10986.1|10985.4|10983.9|10983.2|250
1581425700000|2020-02-11 12:55:00|10985|10984.3|10985.1|10984.4|10986.7|10986|10984.7|10983.9|388
1581426000000|2020-02-11 13:00:00|10985|10984.3|10984.9|10984.2|10985.5|10984.8|10982.7|10982|404
1581426300000|2020-02-11 13:05:00|10985.1|10984.1|10983.9|10983.2|10985.1|10984.1|10983.1|10982.3|292
1581426600000|2020-02-11 13:10:00|10983.7|10983|10983.3|10982.6|10984|10983.2|10981.7|10981|395
1581426900000|2020-02-11 13:15:00|10983.4|10982.7|10983.7|10983|10984|10983.3|10981.7|10981|321
1581427200000|2020-02-11 13:20:00|10983.6|10982.9|10977.8|10977.1|10983.8|10983.1|10977.8|10977.1|448
1581427500000|2020-02-11 13:25:00|10977.7|10977|10980.2|10979.2|10980.2|10979.5|10976.3|10975.6|536
1581427800000|2020-02-11 13:30:00|10980|10979.3|10981.1|10980.4|10982.9|10982.1|10979.6|10978.8|713
1581428100000|2020-02-11 13:35:00|10981|10980.3|10976|10975.3|10981.3|10980.5|10975.8|10975.1|578
1581428400000|2020-02-11 13:40:00|10975.9|10975.2|10976.6|10975.9|10977.8|10977.1|10975.4|10974.7|526
1581428700000|2020-02-11 13:45:00|10976.7|10976|10975.9|10975.2|10978.3|10977.6|10975.9|10975|392
1581429000000|2020-02-11 13:50:00|10976|10975.3|10977.4|10976.7|10977.7|10977|10975.6|10974.8|443
1581429300000|2020-02-11 13:55:00|10977.5|10976.8|10978.6|10977.9|10978.9|10978.1|10976.3|10975.6|399
1581429600000|2020-02-11 14:00:00|10978.5|10977.8|10980.5|10979.8|10981.6|10980.9|10977.2|10976.2|623
1581429900000|2020-02-11 14:05:00|10980.4|10979.7|10977.5|10976.8|10980.6|10979.9|10976.6|10975.8|571
1581430200000|2020-02-11 14:10:00|10977.6|10976.9|10978.1|10977.1|10979|10978.3|10976.6|10975.9|404
1581430500000|2020-02-11 14:15:00|10978.2|10977.2|10980.5|10979.8|10980.8|10980|10977.8|10977.1|451
1581430800000|2020-02-11 14:20:00|10980.4|10979.7|10979.9|10978.9|10982.2|10981.3|10979.2|10978.4|494
1581431100000|2020-02-11 14:25:00|10980|10979|10980.8|10980.1|10981.3|10980.5|10979.1|10978.2|441
1581431400000|2020-02-11 14:30:00|10980.7|10980|10976.8|10976.1|10981.7|10980.9|10976.6|10975.9|1035
1581431700000|2020-02-11 14:35:00|10976.9|10976.2|10976.5|10975.8|10978.2|10977.5|10975.2|10974.3|708
1581432000000|2020-02-11 14:40:00|10976.3|10975.6|10979.4|10978.7|10979.9|10979.2|10975.3|10974.6|691
1581432300000|2020-02-11 14:45:00|10979.5|10978.8|10980.4|10979.7|10981.2|10980.5|10979.2|10978.5|611
1581432600000|2020-02-11 14:50:00|10980.5|10979.8|10980.6|10979.6|10981.7|10980.9|10978.8|10978.1|562
1581432900000|2020-02-11 14:55:00|10980.5|10979.8|10980.7|10979.7|10983.1|10982.2|10980.4|10979.7|506
1581433200000|2020-02-11 15:00:00|10980.8|10979.8|10983.6|10982.9|10984.2|10983.5|10980.4|10979.7|637
1581433500000|2020-02-11 15:05:00|10983.7|10983|10985|10984.3|10986.1|10985.4|10983.6|10982.9|528
1581433800000|2020-02-11 15:10:00|10984.9|10984.2|10988.1|10987.1|10988.1|10987.3|10984.1|10983.4|551
1581434100000|2020-02-11 15:15:00|10987.9|10986.9|10988.1|10987.4|10989.2|10988.3|10986.5|10985.7|565
1581434400000|2020-02-11 15:20:00|10988.5|10987.8|10987.1|10986.4|10988.7|10988|10986|10985.3|463
1581434700000|2020-02-11 15:25:00|10987.2|10986.5|10990.8|10990.1|10992.1|10991.1|10987|10986.3|592
1581435000000|2020-02-11 15:30:00|10990.9|10990.2|10990.6|10989.9|10992.6|10991.8|10989.7|10988.9|612
1581435300000|2020-02-11 15:35:00|10990.7|10990|10990.5|10989.8|10991.1|10990.3|10988.3|10987.6|469
1581435600000|2020-02-11 15:40:00|10990.7|10990|10994.5|10993.8|10996.9|10995.9|10990.7|10989.8|830
1581435900000|2020-02-11 15:45:00|10994.6|10993.6|10992|10991.3|10994.6|10993.8|10990.4|10989.6|548
1581436200000|2020-02-11 15:50:00|10992.1|10991.4|10992.6|10991.9|10993.8|10993|10991.2|10990.5|477
1581436500000|2020-02-11 15:55:00|10992.7|10992|10991.1|10990.4|10993.7|10992.8|10989.8|10989|558
1581436800000|2020-02-11 16:00:00|10991.2|10990.5|10991|10990.3|10993.8|10993.1|10990.5|10989.8|506
1581437100000|2020-02-11 16:05:00|10990.9|10990.2|10991.4|10990.7|10992.6|10991.8|10990.7|10990|479
1581437400000|2020-02-11 16:10:00|10991.6|10990.6|10987.1|10986.4|10991.6|10990.9|10986.9|10986.1|552
1581437700000|2020-02-11 16:15:00|10987.2|10986.5|10988.6|10987.9|10989.5|10988.7|10985.3|10984.4|573
1581438000000|2020-02-11 16:20:00|10988.5|10987.8|10986.8|10986.1|10988.8|10988|10985.9|10985.2|444
1581438300000|2020-02-11 16:25:00|10986.7|10986|10986.5|10985.5|10987.8|10986.8|10985.9|10985.2|300
1581438600000|2020-02-11 16:30:00|10986.3|10985.6|10981.9|10981.2|10986.7|10985.9|10981.1|10980.4|641
1581438900000|2020-02-11 16:35:00|10982|10981.3|10979.7|10979|10982.8|10982|10978.7|10977.9|719
1581439200000|2020-02-11 16:40:00|10979.8|10979.1|10982.1|10981.4|10982.1|10981.4|10976|10975|815
1581439500000|2020-02-11 16:45:00|10982|10981.3|10982.8|10982.1|10983.7|10983|10980.9|10980.1|483
1581439800000|2020-02-11 16:50:00|10982.7|10982|10979.7|10979|10982.7|10982|10979.3|10978.6|329
1581440100000|2020-02-11 16:55:00|10979.6|10978.9|10979.3|10978.6|10981.6|10980.8|10978.1|10977.4|539
1581440400000|2020-02-11 17:00:00|10979.4|10978.4|10979.7|10979|10980.9|10980.2|10978.6|10977.8|602
1581440700000|2020-02-11 17:05:00|10979.9|10978.9|10977.9|10977.2|10979.9|10978.9|10977.6|10976.7|604
1581441000000|2020-02-11 17:10:00|10977.8|10977.1|10979.9|10978.9|10980.3|10979.4|10977.5|10976.8|505
1581441300000|2020-02-11 17:15:00|10980|10979|10981.1|10980.4|10982|10981.3|10979.6|10978.8|525
1581441600000|2020-02-11 17:20:00|10981.2|10980.5|10981.8|10981.1|10982.3|10981.3|10979.8|10978.9|401
1581441900000|2020-02-11 17:25:00|10981.7|10981|10981|10980.3|10983|10982.1|10980.2|10979.4|370
1581442200000|2020-02-11 17:30:00|10981.2|10980.2|10981|10980.3|10982.3|10981.4|10980.7|10979.8|389
1581442500000|2020-02-11 17:35:00|10980.9|10980|10982|10981.3|10982.9|10982|10980.3|10979.4|411
1581442800000|2020-02-11 17:40:00|10982.1|10981.4|10981|10980|10982.4|10981.6|10980.7|10979.8|300
1581443100000|2020-02-11 17:45:00|10980.9|10979.9|10980.4|10979.7|10981.2|10980.3|10980.2|10979.3|256
1581443400000|2020-02-11 17:50:00|10980.5|10979.8|10981.9|10980.9|10982.1|10981.3|10980|10979.3|218
1581443700000|2020-02-11 17:55:00|10982|10981|10982.2|10981.2|10982.3|10981.4|10980.7|10979.9|305
1581444000000|2020-02-11 18:00:00|10981.9|10981.1|10983.4|10982.7|10983.6|10982.9|10980.8|10979.8|395
1581444300000|2020-02-11 18:05:00|10983.5|10982.5|10982.8|10982.1|10984.3|10983.5|10982.8|10981.9|334
1581444600000|2020-02-11 18:10:00|10982.7|10982|10983.6|10982.6|10983.9|10983.1|10982.6|10981.7|193
1581444900000|2020-02-11 18:15:00|10983.5|10982.8|10981.3|10980.3|10984|10983.1|10981.1|10980.3|290
1581445200000|2020-02-11 18:20:00|10981.2|10980.2|10980.7|10980|10981.8|10980.9|10980.4|10979.4|361
1581445500000|2020-02-11 18:25:00|10980.8|10979.8|10981.2|10980.5|10982.5|10981.5|10980.6|10979.8|276
1581445800000|2020-02-11 18:30:00|10981.1|10980.4|10979.8|10978.8|10982.3|10981.4|10979.5|10978.6|336
1581446100000|2020-02-11 18:35:00|10979.7|10979|10979.2|10978.5|10980.8|10980|10978.9|10978.1|280
1581446400000|2020-02-11 18:40:00|10979.4|10978.4|10978.9|10978.2|10979.8|10978.8|10978.5|10977.6|271
1581446700000|2020-02-11 18:45:00|10979|10978.3|10978.8|10978.1|10979.5|10978.7|10978.5|10977.6|287
1581447000000|2020-02-11 18:50:00|10978.7|10978|10976|10975|10978.8|10978|10975.9|10975|384
1581447300000|2020-02-11 18:55:00|10975.9|10975.2|10978.8|10978.1|10979|10978.2|10975.9|10975|512
1581447600000|2020-02-11 19:00:00|10978.6|10977.9|10977.7|10976.7|10979.4|10978.6|10977.3|10976.3|478
1581447900000|2020-02-11 19:05:00|10977.8|10976.8|10975.9|10975.2|10978.4|10977.6|10975.1|10974.1|614
1581448200000|2020-02-11 19:10:00|10975.8|10975.1|10975.8|10975.1|10976.6|10975.8|10975.3|10974.4|412
1581448500000|2020-02-11 19:15:00|10975.9|10975.2|10976.6|10975.9|10978.4|10977.5|10975.2|10974.3|483
1581448800000|2020-02-11 19:20:00|10976.7|10975.6|10974|10973.3|10977.1|10976.2|10973.9|10973|614
1581449100000|2020-02-11 19:25:00|10974.2|10973.5|10975.5|10974.8|10976.3|10975.3|10973.9|10973|565
1581449400000|2020-02-11 19:30:00|10975.6|10974.9|10977.5|10976.5|10977.5|10976.7|10975.3|10974.5|443
1581449700000|2020-02-11 19:35:00|10977.6|10976.6|10978.8|10977.8|10978.8|10978|10977.4|10976.5|274
1581450000000|2020-02-11 19:40:00|10978.6|10977.9|10978.8|10977.8|10978.9|10978|10977.4|10976.7|248
1581450300000|2020-02-11 19:45:00|10978.7|10977.7|10978.1|10977.4|10978.8|10977.9|10977.8|10977|231
1581450600000|2020-02-11 19:50:00|10978.2|10977.2|10977|10976|10978.2|10977.4|10976.8|10975.8|180
1581450900000|2020-02-11 19:55:00|10976.9|10976.2|10975.6|10974.9|10978|10977|10975|10974.3|258
1581451200000|2020-02-11 20:00:00|10975.7|10975|10974.5|10973.8|10976.5|10975.8|10974.3|10973.4|474
1581451500000|2020-02-11 20:05:00|10974.7|10973.7|10974.6|10973.9|10976.1|10975.1|10974.2|10973.4|402
1581451800000|2020-02-11 20:10:00|10974.5|10973.8|10974.9|10974.2|10975.5|10974.7|10974.1|10973.4|369
1581452100000|2020-02-11 20:15:00|10974.8|10974.1|10974|10973|10975.4|10974.5|10973.2|10972.3|615
1581452400000|2020-02-11 20:20:00|10973.8|10973.1|10975.9|10974.9|10976|10975|10973.8|10972.9|414
1581452700000|2020-02-11 20:25:00|10975.8|10974.8|10975.2|10974.5|10976|10975.1|10974.7|10973.9|314
1581453000000|2020-02-11 20:30:00|10975.5|10974.4|10976.1|10975.4|10976.5|10975.6|10975.2|10974.3|463
1581453300000|2020-02-11 20:35:00|10976.2|10975.5|10976.8|10975.8|10976.9|10976.1|10976|10975.2|380
1581453600000|2020-02-11 20:40:00|10976.9|10975.9|10978|10977.3|10978.2|10977.4|10976.5|10975.6|287
1581453900000|2020-02-11 20:45:00|10977.9|10977.2|10976.8|10976.1|10978.2|10977.3|10976.7|10976|295
1581454200000|2020-02-11 20:50:00|10977|10976|10978.4|10977.7|10979|10978.1|10976.7|10975.9|432
1581454500000|2020-02-11 20:55:00|10978.5|10977.5|10978.5|10977.5|10979.3|10978.6|10977.6|10976.8|504
1581454800000|2020-02-11 21:00:00|10978.3|10977.6|10979|10978|10979.5|10978.7|10978.2|10977.4|269
1581455100000|2020-02-11 21:05:00|10978.9|10977.9|10978.6|10977.6|10979|10978.1|10978.3|10977.5|124
1581455400000|2020-02-11 21:10:00|10978.7|10977.7|10978.5|10977.5|10979.6|10978.7|10978.2|10977.4|178
1581455700000|2020-02-11 21:15:00|10978.6|10977.6|10979|10978|10979.1|10978.2|10978.2|10977.4|197
1581456000000|2020-02-11 21:20:00|10978.9|10978.2|10978.8|10978.1|10979|10978.2|10978.7|10977.9|100
1581456300000|2020-02-11 21:25:00|10979|10978|10978.9|10977.9|10979.1|10978.2|10978.4|10977.6|137
1581456600000|2020-02-11 21:30:00|10978.6|10977.8|10979.1|10978.1|10979.2|10978.2|10978.3|10977.3|120
1581456900000|2020-02-11 21:35:00|10979.2|10978.2|10979|10978|10979.2|10978.3|10978.7|10977.8|128
1581457200000|2020-02-11 21:40:00|10978.9|10978.2|10979.3|10978.3|10979.3|10978.4|10978.6|10977.6|117
1581457500000|2020-02-11 21:45:00|10979.2|10978.2|10979.1|10978.1|10979.3|10978.3|10978.5|10977.5|223
1581457800000|2020-02-11 21:50:00|10979.2|10978.2|10979.3|10978.3|10979.5|10978.5|10979|10978|99
1581458100000|2020-02-11 21:55:00|10979.4|10978.4|10979.4|10978.4|10979.5|10978.6|10979.2|10978.2|102
1581458400000|2020-02-11 22:00:00|10979.3|10978.3|10979.2|10978.2|10979.3|10978.3|10979.1|10978.1|14
1581458700000|2020-02-11 22:05:00|10979.1|10978.1|10981.2|10979|10982.9|10981|10979.1|10977.7|1501
1581459000000|2020-02-11 22:10:00|10981.1|10978.9|10978|10976.4|10981.7|10979|10977.6|10975.9|1479
1581459300000|2020-02-11 22:15:00|10977.9|10976.5|10982.2|10978|10982.7|10979.2|10977.8|10976|597
1581459600000|2020-02-11 22:20:00|10982.1|10977.9|10981.8|10978|10982.5|10978.8|10981.3|10977.1|379
1581459900000|2020-02-11 22:25:00|10981.7|10978.1|10982.4|10979.1|10983.2|10980.2|10981.6|10976.9|383
1581460200000|2020-02-11 22:30:00|10982.5|10978.9|10979.7|10978.6|10982.9|10979.9|10979.7|10977.9|905
1581460500000|2020-02-11 22:35:00|10979.8|10978.5|10979.1|10977.7|10981|10978.8|10978.9|10977.4|548
1581460800000|2020-02-11 22:40:00|10979.2|10977.9|10980.2|10978.2|10981.1|10979.7|10978.8|10977.3|910
1581461100000|2020-02-11 22:45:00|10980.1|10978.1|10979.7|10978.2|10980.3|10978.5|10979.7|10978.1|268
1581461400000|2020-02-11 22:50:00|10979.8|10978.3|10979.7|10978.5|10980.1|10978.7|10979|10977.9|420
1581461700000|2020-02-11 22:55:00|10979.6|10978.6|10979.3|10978.1|10980.1|10978.9|10979.1|10978|988
1581462000000|2020-02-11 23:00:00|10979.4|10978.2|10980.6|10979.6|10981.5|10980.3|10979.1|10978.1|492
1581462300000|2020-02-11 23:05:00|10980.5|10979.5|10980.4|10979.4|10980.7|10979.7|10979.8|10978.8|186
1581462600000|2020-02-11 23:10:00|10980.5|10979.5|10982.2|10981.2|10982.5|10981.5|10980.3|10979.3|311
1581462900000|2020-02-11 23:15:00|10982.1|10981.1|10982.7|10981.7|10982.9|10981.9|10981.3|10980.3|240
1581463200000|2020-02-11 23:20:00|10982.6|10981.6|10983|10982.3|10983.7|10982.7|10982|10981|311
1581463500000|2020-02-11 23:25:00|10983.1|10982.4|10983|10982|10983.3|10982.4|10982.1|10981.3|296
1581463800000|2020-02-11 23:30:00|10983.1|10982.1|10984.1|10983.1|10984.1|10983.1|10982.8|10981.9|165
1581464100000|2020-02-11 23:35:00|10983.9|10983.2|10984.7|10983.7|10985|10984|10983.6|10982.7|166
1581464400000|2020-02-11 23:40:00|10984.8|10983.8|10984|10983|10985.2|10984.2|10983.5|10982.7|217
1581464700000|2020-02-11 23:45:00|10984.1|10983.1|10984.2|10983.2|10984.9|10984|10983|10982.1|342
1581465000000|2020-02-11 23:50:00|10984.3|10983.3|10983.8|10982.8|10984.4|10983.4|10983.3|10982.3|186
1581465300000|2020-02-11 23:55:00|10983.7|10982.7|10984.9|10983.9|10985.7|10984.8|10983.5|10982.5|213
1581465600000|2020-02-12 00:00:00|10985.1|10984.4|10983|10982|10986|10985.3|10982.6|10981.8|595
1581465900000|2020-02-12 00:05:00|10982.7|10981.7|10984.8|10983.8|10985.9|10984.9|10981.2|10980.3|559
1581466200000|2020-02-12 00:10:00|10984.5|10983.6|10984.4|10983.7|10985.1|10984.2|10983.4|10982.5|472
1581466500000|2020-02-12 00:15:00|10984.5|10983.5|10984.8|10983.8|10987|10986.1|10983.5|10982.8|642
1581466800000|2020-02-12 00:20:00|10984.9|10983.9|10982|10981|10985.4|10984.6|10981.9|10981|435
1581467100000|2020-02-12 00:25:00|10981.8|10981.1|10981.7|10980.7|10984.2|10983.2|10980.8|10979.9|511
1581467400000|2020-02-12 00:30:00|10981.8|10980.8|10981.8|10980.8|10983.2|10982.4|10980.5|10979.7|651
1581467700000|2020-02-12 00:35:00|10981.5|10980.6|10981.7|10980.7|10982.4|10981.5|10981|10980.1|458
1581468000000|2020-02-12 00:40:00|10981.8|10980.8|10981.2|10980.5|10982.9|10982.1|10981.1|10980.3|424
1581468300000|2020-02-12 00:45:00|10981.3|10980.3|10980.8|10980.1|10982.5|10981.6|10980.5|10979.6|568
1581468600000|2020-02-12 00:50:00|10980.9|10980.2|10985|10984|10986.9|10985.9|10980.8|10979.9|1049
1581468900000|2020-02-12 00:55:00|10984.9|10983.9|10984.9|10983.9|10987.2|10986.3|10984.3|10983.4|565
1581469200000|2020-02-12 01:00:00|10984.7|10984|10987.9|10987.2|10989|10988.1|10984.7|10983.7|830
1581469500000|2020-02-12 01:05:00|10988|10987.3|10986.9|10986.2|10988.5|10987.6|10986.2|10985.5|478
1581469800000|2020-02-12 01:10:00|10986.8|10986.1|10987.7|10986.7|10988|10987.1|10986.5|10985.5|333
1581470100000|2020-02-12 01:15:00|10987.5|10986.8|10988.1|10987.4|10988.2|10987.4|10986.1|10985.3|358
1581470400000|2020-02-12 01:20:00|10988|10987.3|10986.3|10985.3|10988.9|10988.1|10985.7|10984.8|437
1581470700000|2020-02-12 01:25:00|10986|10985.4|10984.8|10983.8|10986.4|10985.5|10983.9|10983.2|465
1581471000000|2020-02-12 01:30:00|10984.7|10984|10983.8|10983.1|10985.2|10984.3|10983.2|10982.4|595
1581471300000|2020-02-12 01:35:00|10984|10983|10984.7|10983.7|10985.2|10984.4|10983.2|10982.5|446
1581471600000|2020-02-12 01:40:00|10984.6|10983.9|10985.7|10985|10986.6|10985.9|10984.2|10983.5|398
1581471900000|2020-02-12 01:45:00|10985.8|10985.1|10986.1|10985.4|10986.4|10985.7|10985.3|10984.5|365
1581472200000|2020-02-12 01:50:00|10986|10985.3|10985.4|10984.7|10986.7|10986|10985.4|10984.5|322
1581472500000|2020-02-12 01:55:00|10985.5|10984.8|10987.3|10986.6|10988.1|10987.3|10985.1|10984.4|287
1581472800000|2020-02-12 02:00:00|10987.5|10986.8|10987.9|10987.2|10988.9|10988.1|10986.7|10985.9|439
1581473100000|2020-02-12 02:05:00|10988|10987.3|10986.9|10986.2|10988.2|10987.4|10986.3|10985.4|336
1581473400000|2020-02-12 02:10:00|10987|10986.3|10987.4|10986.7|10988.2|10987.3|10986.8|10986|234
1581473700000|2020-02-12 02:15:00|10987.5|10986.8|10985.4|10984.7|10987.8|10987.1|10985.1|10984.1|307
1581474000000|2020-02-12 02:20:00|10985.5|10984.8|10986.4|10985.7|10986.5|10985.8|10984.6|10983.7|238
1581474300000|2020-02-12 02:25:00|10986.5|10985.8|10987.1|10986.4|10987.5|10986.7|10985.8|10985.1|283
1581474600000|2020-02-12 02:30:00|10986.9|10986.2|10988.3|10987.6|10989.1|10988.3|10986.7|10985.9|422
1581474900000|2020-02-12 02:35:00|10988.4|10987.7|10989.2|10988.5|10989.7|10988.9|10988.4|10987.7|325
1581475200000|2020-02-12 02:40:00|10989.3|10988.6|10986.6|10985.9|10989.5|10988.7|10986.5|10985.6|310
1581475500000|2020-02-12 02:45:00|10986.7|10986|10987.5|10986.5|10988.3|10987.5|10986.6|10985.9|270
1581475800000|2020-02-12 02:50:00|10987.6|10986.6|10988.1|10987.4|10988.2|10987.4|10987.2|10986.4|245
1581476100000|2020-02-12 02:55:00|10988|10987.3|10988.3|10987.6|10988.9|10988.1|10987.7|10987|240
1581476400000|2020-02-12 03:00:00|10988.4|10987.4|10987.4|10986.4|10988.4|10987.4|10986.9|10986.1|208
1581476700000|2020-02-12 03:05:00|10987.5|10986.5|10987.1|10986.1|10987.6|10986.7|10986.1|10985.2|216
1581477000000|2020-02-12 03:10:00|10987|10986|10985.1|10984.4|10987.1|10986.3|10984.8|10984.1|167
1581477300000|2020-02-12 03:15:00|10985.2|10984.5|10985.1|10984.1|10985.6|10984.8|10984.4|10983.6|207
1581477600000|2020-02-12 03:20:00|10985|10984.3|10984.8|10984.1|10985.6|10984.9|10984.7|10984|137
1581477900000|2020-02-12 03:25:00|10984.9|10984.2|10985.3|10984.6|10985.5|10984.8|10984.7|10983.9|149
1581478200000|2020-02-12 03:30:00|10985.2|10984.5|10985.2|10984.5|10985.5|10984.6|10984.7|10983.9|144
1581478500000|2020-02-12 03:35:00|10985.3|10984.6|10985.6|10984.9|10986|10985.1|10985.2|10984.4|212
1581478800000|2020-02-12 03:40:00|10985.7|10985|10984.6|10983.9|10985.8|10985|10984.1|10983.2|194
1581479100000|2020-02-12 03:45:00|10984.7|10984|10983.9|10983.2|10985.3|10984.5|10983.6|10982.9|163
1581479400000|2020-02-12 03:50:00|10984.1|10983.1|10984|10983.3|10984.6|10983.8|10983.6|10982.8|168
1581479700000|2020-02-12 03:55:00|10983.9|10983.2|10983|10982.3|10984.1|10983.3|10982.8|10981.9|211
1581480000000|2020-02-12 04:00:00|10982.9|10982.2|10982.9|10982.2|10984.3|10983.4|10982.8|10982.1|206
1581480300000|2020-02-12 04:05:00|10983|10982.3|10982.8|10982.1|10983.3|10982.5|10982.2|10981.3|225
1581480600000|2020-02-12 04:10:00|10982.7|10982|10983.4|10982.7|10983.6|10982.8|10982.7|10981.9|225
1581480900000|2020-02-12 04:15:00|10983.3|10982.6|10983.1|10982.4|10983.6|10982.8|10982.3|10981.4|199
1581481200000|2020-02-12 04:20:00|10983.3|10982.3|10983.6|10982.9|10984.5|10983.5|10983.1|10982.3|198
1581481500000|2020-02-12 04:25:00|10983.7|10983|10983.6|10982.9|10984.1|10983.3|10983.1|10982.3|224
1581481800000|2020-02-12 04:30:00|10983.7|10983|10983.9|10983.2|10984.2|10983.3|10983.6|10982.7|186
1581482100000|2020-02-12 04:35:00|10984|10983.3|10983.2|10982.5|10984.1|10983.3|10982.6|10981.8|239
1581482400000|2020-02-12 04:40:00|10983.3|10982.3|10982.9|10982.2|10983.8|10983|10982.9|10982.1|163
1581482700000|2020-02-12 04:45:00|10983|10982.3|10984.3|10983.6|10984.4|10983.7|10982.8|10982|208
1581483000000|2020-02-12 04:50:00|10984.2|10983.5|10983.8|10983.1|10984.7|10983.8|10983.2|10982.3|179
1581483300000|2020-02-12 04:55:00|10983.9|10983.2|10983.3|10982.6|10984.1|10983.3|10983.1|10982.3|179
1581483600000|2020-02-12 05:00:00|10983.4|10982.4|10984.2|10983.5|10984.6|10983.8|10983.1|10982.3|241
1581483900000|2020-02-12 05:05:00|10984.3|10983.6|10983.7|10983|10984.6|10983.8|10983.7|10982.9|137
1581484200000|2020-02-12 05:10:00|10983.8|10983.1|10983.9|10983.2|10984.5|10983.7|10983.7|10983|154
1581484500000|2020-02-12 05:15:00|10984.1|10983.1|10983.1|10982.4|10984.6|10983.6|10983|10982.3|222
1581484800000|2020-02-12 05:20:00|10983.2|10982.5|10984.1|10983.4|10984.3|10983.5|10983.1|10982.3|114
1581485100000|2020-02-12 05:25:00|10984|10983.3|10984|10983|10984.3|10983.5|10983.7|10982.9|197
1581485400000|2020-02-12 05:30:00|10983.9|10982.9|10984.4|10983.7|10985.1|10984.3|10983.5|10982.7|276
1581485700000|2020-02-12 05:35:00|10984.6|10983.6|10985.3|10984.6|10985.7|10984.8|10984.5|10983.6|352
1581486000000|2020-02-12 05:40:00|10985.2|10984.5|10986.5|10985.5|10986.5|10985.6|10984.7|10984|230
1581486300000|2020-02-12 05:45:00|10986.4|10985.4|10986.5|10985.5|10987.2|10986.4|10986|10985.3|222
1581486600000|2020-02-12 05:50:00|10986.6|10985.6|10986.4|10985.4|10987.1|10986.2|10986.1|10985.3|241
1581486900000|2020-02-12 05:55:00|10986.3|10985.6|10986.1|10985.4|10986.4|10985.6|10985.5|10984.7|295
1581487200000|2020-02-12 06:00:00|10986.2|10985.5|10986.6|10985.9|10987|10986.3|10985.1|10984.3|412
1581487500000|2020-02-12 06:05:00|10986.5|10985.8|10987.1|10986.4|10987.6|10986.7|10986.1|10985.3|314
1581487800000|2020-02-12 06:10:00|10987.2|10986.5|10986.1|10985.4|10987.5|10986.7|10986|10985.2|212
1581488100000|2020-02-12 06:15:00|10986.2|10985.5|10988|10987|10988.2|10987.2|10985.2|10984.4|373
1581488400000|2020-02-12 06:20:00|10988.1|10987.1|10987.8|10986.8|10989.2|10988.2|10987.6|10986.7|341
1581488700000|2020-02-12 06:25:00|10987.9|10986.9|10987|10986.3|10987.9|10986.9|10986.5|10985.5|328
1581489000000|2020-02-12 06:30:00|10987.2|10986.2|10987.2|10986.5|10987.9|10987.1|10986.9|10986|283
1581489300000|2020-02-12 06:35:00|10987.1|10986.4|10987.9|10986.9|10987.9|10987|10986.9|10986.1|240
1581489600000|2020-02-12 06:40:00|10987.8|10986.8|10987.6|10986.9|10988.3|10987.5|10987.4|10986.6|287
1581489900000|2020-02-12 06:45:00|10987.7|10987|10987.8|10987.1|10988.1|10987.2|10987.4|10986.6|172
1581490200000|2020-02-12 06:50:00|10987.7|10987|10987.4|10986.7|10988|10987.2|10987.1|10986.3|265
1581490500000|2020-02-12 06:55:00|10987.5|10986.8|10987.5|10986.5|10987.7|10986.9|10986.8|10986|214
1581490800000|2020-02-12 07:00:00|10987.4|10986.4|10987.5|10986.5|10988.3|10987.5|10987.2|10986.4|323
1581491100000|2020-02-12 07:05:00|10987.4|10986.4|10985.9|10985.2|10987.5|10986.6|10985.1|10984.3|251
1581491400000|2020-02-12 07:10:00|10985.8|10985.1|10986.2|10985.5|10986.3|10985.6|10985.3|10984.5|287
1581491700000|2020-02-12 07:15:00|10986.1|10985.4|10989.8|10989.1|10990.9|10990.1|10985.7|10984.9|490
1581492000000|2020-02-12 07:20:00|10989.9|10989.2|10989.3|10988.6|10991.3|10990.5|10989|10988.3|322
1581492300000|2020-02-12 07:25:00|10989.4|10988.7|10989.4|10988.7|10990.9|10990.2|10989.3|10988.4|337
1581492600000|2020-02-12 07:30:00|10989.5|10988.8|10991.5|10990.8|10991.8|10990.9|10989.5|10988.8|387
1581492900000|2020-02-12 07:35:00|10991.4|10990.7|10991.8|10991.1|10992.5|10991.7|10990.2|10989.4|415
1581493200000|2020-02-12 07:40:00|10991.9|10991.2|10990.7|10990|10992.7|10992|10990.1|10989.4|297
1581493500000|2020-02-12 07:45:00|10990.8|10990.1|10988.1|10987.4|10991.2|10990.3|10987.9|10987.2|327
1581493800000|2020-02-12 07:50:00|10988.2|10987.5|10988.4|10987.7|10988.6|10987.8|10987|10986.1|408
1581494100000|2020-02-12 07:55:00|10988.3|10987.6|10988.6|10987.9|10988.8|10988.1|10986.6|10985.8|427
1581494400000|2020-02-12 08:00:00|10988.5|10987.8|10989.8|10989.1|10990.6|10989.7|10987.4|10986.4|585
1581494700000|2020-02-12 08:05:00|10989.7|10989|10988.7|10988|10991|10990.2|10988.3|10987.5|416
1581495000000|2020-02-12 08:10:00|10988.8|10987.8|10988.7|10988|10989.3|10988.5|10987.6|10986.9|464
1581495300000|2020-02-12 08:15:00|10988.8|10988.1|10991.3|10990.3|10991.8|10991.1|10988.8|10987.8|417
1581495600000|2020-02-12 08:20:00|10991.2|10990.5|10991.8|10991.1|10992.1|10991.3|10990.7|10989.9|334
1581495900000|2020-02-12 08:25:00|10991.7|10991|10993.9|10993.2|10995|10994.2|10991.7|10991|622
1581496200000|2020-02-12 08:30:00|10993.8|10992.9|11007.9|11006.9|11008.7|11007.7|10993.8|10992.9|1095
1581496500000|2020-02-12 08:35:00|11007.8|11006.8|11004.5|11003.8|11008.6|11007.7|11003.5|11002.8|877
1581496800000|2020-02-12 08:40:00|11004.6|11003.9|11013.4|11012.4|11013.9|11012.9|11004.5|11003.7|769
1581497100000|2020-02-12 08:45:00|11013.2|11012.2|11010.7|11010|11013.6|11012.6|11010.6|11009.7|789
1581497400000|2020-02-12 08:50:00|11010.8|11010.1|11013|11012.3|11013.8|11012.9|11009.5|11008.8|502
1581497700000|2020-02-12 08:55:00|11013.1|11012.4|11011.1|11010.4|11013.3|11012.5|11010.8|11009.9|462
1581498000000|2020-02-12 09:00:00|11011.2|11010.5|11006.4|11005.7|11011.8|11011.1|11006.2|11005.5|582
1581498300000|2020-02-12 09:05:00|11006.5|11005.8|11005.9|11005.2|11008.5|11007.7|11005.9|11005.2|462
1581498600000|2020-02-12 09:10:00|11006|11005.3|11004.8|11004.1|11006|11005.3|11004.6|11003.8|377
1581498900000|2020-02-12 09:15:00|11004.9|11004.2|11001.3|11000.6|11005.4|11004.7|10999.4|10998.7|704
1581499200000|2020-02-12 09:20:00|11001.2|11000.5|11000.1|10999.4|11001.3|11000.5|10998.6|10997.9|468
1581499500000|2020-02-12 09:25:00|11000|10999.3|10998.8|10998.1|11002.1|11001.4|10998.7|10997.9|413
1581499800000|2020-02-12 09:30:00|10998.9|10997.9|10997.1|10996.1|11000.4|10999.6|10996.6|10995.7|399
1581500100000|2020-02-12 09:35:00|10997|10996.3|10997.9|10997.2|10999|10998.1|10997|10996.2|393
1581500400000|2020-02-12 09:40:00|10997.8|10997.1|10999.9|10999.2|11000.9|11000.2|10997.7|10997|397
1581500700000|2020-02-12 09:45:00|11000|10999.3|10999|10998.3|11000.2|10999.4|10998.9|10998.2|212
1581501000000|2020-02-12 09:50:00|10999.1|10998.4|10998.1|10997.4|10999.5|10998.7|10997.6|10996.9|295
1581501300000|2020-02-12 09:55:00|10998|10997.3|10999.6|10998.9|11000.6|10999.9|10998|10997.3|331
1581501600000|2020-02-12 10:00:00|10999.8|10998.8|10999.8|10999.1|11000.4|10999.7|10999.1|10998.4|211
1581501900000|2020-02-12 10:05:00|10999.7|10999|11003.1|11002.4|11003.7|11002.9|10999.1|10998.4|348
1581502200000|2020-02-12 10:10:00|11003.2|11002.5|11003.3|11002.6|11004.1|11003.4|11003|11002.3|176
1581502500000|2020-02-12 10:15:00|11003.4|11002.7|11002.2|11001.5|11003.6|11002.7|11001.5|11000.7|234
1581502800000|2020-02-12 10:20:00|11002.1|11001.4|11000.1|10999.1|11002.6|11001.8|10999.8|10999|256
1581503100000|2020-02-12 10:25:00|10999.9|10999.2|10997.5|10996.8|11000.4|10999.7|10996.6|10995.7|416
1581503400000|2020-02-12 10:30:00|10997.4|10996.7|10996.4|10995.4|10997.9|10997.2|10995.7|10995|351
1581503700000|2020-02-12 10:35:00|10996.3|10995.3|10993.6|10992.9|10996.3|10995.3|10993.2|10992.4|430
1581504000000|2020-02-12 10:40:00|10993.5|10992.8|10995.4|10994.7|10996.8|10996.1|10992.3|10991.6|387
1581504300000|2020-02-12 10:45:00|10995.5|10994.8|10996.2|10995.5|10996.6|10995.8|10995|10994.2|247
1581504600000|2020-02-12 10:50:00|10996.4|10995.4|10995.8|10995.1|10996.4|10995.5|10994.3|10993.5|289
1581504900000|2020-02-12 10:55:00|10995.7|10995|10997|10996.3|10998.8|10998|10995.7|10994.9|343
1581505200000|2020-02-12 11:00:00|10996.9|10996.2|10997|10996.3|10998.1|10997.4|10996.5|10995.8|250
1581505500000|2020-02-12 11:05:00|10997.1|10996.4|10997.7|10997|10998.6|10997.9|10996.9|10996.2|234
1581505800000|2020-02-12 11:10:00|10997.8|10997.1|10997|10996.3|10998|10997.3|10996.6|10995.8|181
1581506100000|2020-02-12 11:15:00|10996.9|10996.2|10997.8|10997.1|10998.6|10997.7|10996.9|10996.1|134
1581506400000|2020-02-12 11:20:00|10997.9|10997.2|10997.3|10996.6|10998|10997.2|10997.3|10996.5|106
1581506700000|2020-02-12 11:25:00|10997.5|10996.8|10999|10998.3|11000|10999.3|10997.4|10996.7|341
1581507000000|2020-02-12 11:30:00|10998.9|10998.2|10997.5|10996.8|10999.3|10998.5|10997.4|10996.6|206
1581507300000|2020-02-12 11:35:00|10997.4|10996.7|10995.7|10995|10997.7|10996.9|10995.4|10994.5|282
1581507600000|2020-02-12 11:40:00|10995.6|10994.9|10995.1|10994.4|10995.7|10995|10994.2|10993.4|192
1581507900000|2020-02-12 11:45:00|10995|10994.3|10994.7|10994|10995.3|10994.6|10994|10993.3|315
1581508200000|2020-02-12 11:50:00|10994.8|10994.1|10995.7|10995|10996.8|10996.1|10994.8|10994.1|226
1581508500000|2020-02-12 11:55:00|10995.6|10994.9|10996|10995.3|10996|10995.3|10995.2|10994.5|174
1581508800000|2020-02-12 12:00:00|10996.1|10995.4|10995.1|10994.4|10997.1|10996.4|10995|10994.2|250
1581509100000|2020-02-12 12:05:00|10995.2|10994.5|10995.7|10995|10996.7|10995.9|10995.2|10994.3|250
1581509400000|2020-02-12 12:10:00|10995.8|10995.1|10996.8|10996.1|10998|10997.2|10995.2|10994.4|231
1581509700000|2020-02-12 12:15:00|10996.9|10996.2|10998.2|10997.5|10998.5|10997.7|10996.9|10996.2|198
1581510000000|2020-02-12 12:20:00|10998.3|10997.6|10998.3|10997.6|10999.1|10998.2|10996.9|10996.1|231
1581510300000|2020-02-12 12:25:00|10998.2|10997.5|10997.9|10997.2|10998.3|10997.6|10996.6|10995.9|234
1581510600000|2020-02-12 12:30:00|10998|10997.3|10997.5|10996.8|10998|10997.3|10996.8|10996|221
1581510900000|2020-02-12 12:35:00|10997.6|10996.9|10997.4|10996.7|10997.9|10997.2|10996.8|10995.9|188
1581511200000|2020-02-12 12:40:00|10997.3|10996.6|10997.6|10996.6|10998.5|10997.6|10997.2|10996.4|184
1581511500000|2020-02-12 12:45:00|10997.5|10996.8|10995.8|10995.1|10997.7|10996.8|10995.4|10994.7|193
1581511800000|2020-02-12 12:50:00|10995.7|10995|10995.9|10995.2|10996.3|10995.6|10995.3|10994.6|342
1581512100000|2020-02-12 12:55:00|10995.8|10995.1|10996|10995.3|10996.5|10995.8|10995.5|10994.8|243
1581512400000|2020-02-12 13:00:00|10995.9|10995.2|10996.3|10995.6|10997|10996.2|10995.1|10994.4|187
1581512700000|2020-02-12 13:05:00|10996.2|10995.5|10997.9|10997.2|10998|10997.3|10996|10995.3|323
1581513000000|2020-02-12 13:10:00|10997.8|10997.1|10998.6|10997.9|10998.6|10997.9|10997.3|10996.6|280
1581513300000|2020-02-12 13:15:00|10998.5|10997.8|10997.9|10997.2|10998.6|10997.9|10997.2|10996.4|252
1581513600000|2020-02-12 13:20:00|10997.7|10997|10997.1|10996.4|10998.4|10997.4|10995.6|10994.9|369
1581513900000|2020-02-12 13:25:00|10997.2|10996.2|10996.8|10996.1|10998.8|10998|10996.4|10995.5|347
1581514200000|2020-02-12 13:30:00|10996.7|10996|10998|10997.3|10998.8|10997.9|10996.7|10995.9|310
1581514500000|2020-02-12 13:35:00|10997.9|10997.2|10998.6|10997.9|10998.7|10998|10997.5|10996.7|231
1581514800000|2020-02-12 13:40:00|10998.7|10998|10999.8|10999.1|11000.8|11000.1|10998.6|10997.9|215
1581515100000|2020-02-12 13:45:00|10999.9|10999.2|10998.8|10998.1|10999.9|10999.2|10997.5|10996.8|254
1581515400000|2020-02-12 13:50:00|10998.7|10998|11000.2|10999.5|11000.2|10999.5|10997.7|10997|178
1581515700000|2020-02-12 13:55:00|11000.1|10999.4|10998.7|10998|11001.4|11000.7|10998.6|10997.8|269
1581516000000|2020-02-12 14:00:00|10998.6|10997.9|11001.9|11001.2|11002.3|11001.6|10998.6|10997.9|432
1581516300000|2020-02-12 14:05:00|11001.8|11001.1|10998.8|10998.1|11002.4|11001.7|10998.4|10997.7|405
1581516600000|2020-02-12 14:10:00|10998.9|10998.2|11000.2|10999.2|11000.7|10999.8|10998.3|10997.5|444
1581516900000|2020-02-12 14:15:00|11000.3|10999.3|11000.3|10999.6|11002.4|11001.5|10999.9|10999.2|373
1581517200000|2020-02-12 14:20:00|11000.2|10999.5|11000.6|10999.9|11001.1|11000.4|10999.7|10998.9|311
1581517500000|2020-02-12 14:25:00|11000.7|11000|11001.6|11000.9|11002.4|11001.6|11000|10999.2|395
1581517800000|2020-02-12 14:30:00|11001.7|11001|11005.2|11004.5|11005.3|11004.6|11000.7|10999.9|655
1581518100000|2020-02-12 14:35:00|11005.3|11004.6|11003.9|11003.2|11005.6|11004.8|11002.1|11001.3|708
1581518400000|2020-02-12 14:40:00|11003.8|11003.1|11002|11001.3|11004|11003.3|11001.6|11000.9|542
1581518700000|2020-02-12 14:45:00|11002.1|11001.4|11003.6|11002.9|11004|11003.3|11001.9|11001.2|429
1581519000000|2020-02-12 14:50:00|11003.5|11002.8|11004.3|11003.6|11005.4|11004.6|11003.1|11002.4|522
1581519300000|2020-02-12 14:55:00|11004.2|11003.5|11005.9|11004.9|11006.3|11005.5|11002.8|11002|480
1581519600000|2020-02-12 15:00:00|11006|11005|11002.9|11002.2|11006.2|11005.4|11002.7|11002|748
1581519900000|2020-02-12 15:05:00|11002.7|11002|11003.7|11002.7|11004.1|11003.4|11001.5|11000.8|503
1581520200000|2020-02-12 15:10:00|11003.8|11002.8|11005.3|11004.6|11005.7|11005|11002.6|11001.9|581
1581520500000|2020-02-12 15:15:00|11005.2|11004.5|11004.9|11004.2|11005.4|11004.7|11003.7|11002.9|568
1581520800000|2020-02-12 15:20:00|11004.8|11004.1|11004.6|11003.9|11006|11005.2|11002.7|11002|604
1581521100000|2020-02-12 15:25:00|11004.7|11004|11005.5|11004.8|11005.7|11004.9|11004|11003.3|468
1581521400000|2020-02-12 15:30:00|11005.7|11004.7|11003.6|11002.6|11006.1|11005.2|11003.2|11002.5|599
1581521700000|2020-02-12 15:35:00|11003.4|11002.7|11005|11004.3|11005.2|11004.3|11003.4|11002.5|578
1581522000000|2020-02-12 15:40:00|11005.1|11004.4|11001.6|11000.9|11005.3|11004.6|11001|11000.3|443
1581522300000|2020-02-12 15:45:00|11001.7|11001|11001.2|11000.5|11003.6|11002.9|11001|11000.3|473
1581522600000|2020-02-12 15:50:00|11001.3|11000.6|11003.1|11002.4|11003.3|11002.6|11000.2|10999.5|401
1581522900000|2020-02-12 15:55:00|11003|11002.3|11002|11001.3|11004|11003.1|11000.4|10999.7|525
1581523200000|2020-02-12 16:00:00|11002.1|11001.1|11005|11004.3|11005.4|11004.6|11001.6|11000.9|486
1581523500000|2020-02-12 16:05:00|11004.9|11004.2|11007.4|11006.7|11007.7|11007|11004.7|11003.9|379
1581523800000|2020-02-12 16:10:00|11007.3|11006.6|11007.1|11006.4|11007.7|11007|11005.5|11004.8|293
1581524100000|2020-02-12 16:15:00|11007|11006.3|11006.5|11005.8|11008.4|11007.7|11003.7|11003|512
1581524400000|2020-02-12 16:20:00|11006.6|11005.6|11005.9|11005.2|11007.5|11006.7|11005.1|11004.3|406
1581524700000|2020-02-12 16:25:00|11005.8|11005.1|11005|11004.3|11006.5|11005.7|11004.8|11004.1|312
1581525000000|2020-02-12 16:30:00|11005.1|11004.4|11004|11003.3|11005.8|11005.1|11002.6|11001.9|333
1581525300000|2020-02-12 16:35:00|11004.1|11003.4|11003.8|11003.1|11004.3|11003.6|11002.3|11001.5|451
1581525600000|2020-02-12 16:40:00|11004|11003|11000.8|11000.1|11004|11003.2|11000.2|10999.3|448
1581525900000|2020-02-12 16:45:00|11000.9|11000.2|10999.5|10998.8|11001.3|11000.5|10999.1|10998.4|420
1581526200000|2020-02-12 16:50:00|10999.4|10998.7|11001.4|11000.7|11001.8|11001.1|10998.9|10998.2|330
1581526500000|2020-02-12 16:55:00|11001.5|11000.5|11001.5|11000.5|11001.8|11000.9|11000.6|10999.9|258
1581526800000|2020-02-12 17:00:00|11001.4|11000.7|11000.8|11000.1|11002|11001.1|11000.1|10999.4|312
1581527100000|2020-02-12 17:05:00|11000.9|11000.2|11002.2|11001.2|11002.3|11001.5|11000.9|11000.1|254
1581527400000|2020-02-12 17:10:00|11002.3|11001.3|11001.8|11001.1|11002.3|11001.6|11000.6|10999.8|416
1581527700000|2020-02-12 17:15:00|11001.9|11001.2|11001.2|11000.5|11002.8|11002|11001.1|11000.3|451
1581528000000|2020-02-12 17:20:00|11001.3|11000.6|11002.5|11001.5|11002.6|11001.8|11000.8|11000|299
1581528300000|2020-02-12 17:25:00|11002.4|11001.4|11004.4|11003.4|11004.4|11003.6|11002.1|11001.3|230
1581528600000|2020-02-12 17:30:00|11004.2|11003.5|11004|11003.3|11004.5|11003.7|11003|11002.1|354
1581528900000|2020-02-12 17:35:00|11004.2|11003.2|11004.1|11003.4|11004.6|11003.9|11003.5|11002.7|293
1581529200000|2020-02-12 17:40:00|11004|11003.3|11003.5|11002.8|11004|11003.3|11002.6|11001.9|293
1581529500000|2020-02-12 17:45:00|11003.6|11002.9|11003.8|11002.8|11004.1|11003.2|11003.1|11002.2|211
1581529800000|2020-02-12 17:50:00|11003.7|11003|11003.3|11002.3|11003.9|11003|11002.8|11002|143
1581530100000|2020-02-12 17:55:00|11003.4|11002.4|11004.1|11003.4|11004.2|11003.5|11003|11002.2|219
1581530400000|2020-02-12 18:00:00|11004.3|11003.3|11003.2|11002.2|11004.6|11003.9|11001.7|11000.9|396
1581530700000|2020-02-12 18:05:00|11003.1|11002.1|11002.8|11001.8|11004.1|11003.3|11002.4|11001.6|254
1581531000000|2020-02-12 18:10:00|11002.7|11001.7|11003.2|11002.5|11003.2|11002.5|11001.8|11000.9|292
1581531300000|2020-02-12 18:15:00|11003.1|11002.2|11001.5|11000.5|11003.5|11002.8|11001.1|11000.4|304
1581531600000|2020-02-12 18:20:00|11001.4|11000.4|11000.2|10999.5|11001.4|11000.5|10999.5|10998.7|300
1581531900000|2020-02-12 18:25:00|11000.1|10999.4|11002|11001|11002|11001|10999.2|10998.4|258
1581532200000|2020-02-12 18:30:00|11001.9|11000.9|11002.2|11001.2|11002.2|11001.3|11000.8|11000.1|207
1581532500000|2020-02-12 18:35:00|11002.1|11001.5|11002.5|11001.8|11002.8|11001.9|11001.8|11001.1|192
1581532800000|2020-02-12 18:40:00|11002.7|11002|11002.5|11001.8|11003.1|11002.2|11002|11001.1|156
1581533100000|2020-02-12 18:45:00|11002.6|11001.9|11002.8|11002.1|11003|11002.2|11002.3|11001.4|193
1581533400000|2020-02-12 18:50:00|11002.7|11002|11003.5|11002.8|11003.6|11002.8|11002.6|11001.9|109
1581533700000|2020-02-12 18:55:00|11003.4|11002.7|11004.7|11003.7|11005.1|11004.2|11003.3|11002.5|185
1581534000000|2020-02-12 19:00:00|11004.8|11003.8|11004.1|11003.4|11004.8|11003.9|11003.6|11002.7|210
1581534300000|2020-02-12 19:05:00|11004.3|11003.3|11006.3|11005.3|11006.3|11005.5|11004.1|11003.3|235
1581534600000|2020-02-12 19:10:00|11006.2|11005.2|11006.1|11005.4|11006.7|11005.8|11005|11004.1|181
1581534900000|2020-02-12 19:15:00|11006.2|11005.5|11007.2|11006.2|11008|11007|11005.3|11004.6|302
1581535200000|2020-02-12 19:20:00|11007.1|11006.1|11008.7|11007.7|11009.5|11008.6|11006.8|11006|435
1581535500000|2020-02-12 19:25:00|11008.5|11007.8|11008.4|11007.7|11010.1|11009.3|11007.2|11006.4|456
1581535800000|2020-02-12 19:30:00|11008.5|11007.8|11008.1|11007.4|11008.7|11007.9|11007.8|11007.1|242
1581536100000|2020-02-12 19:35:00|11008.2|11007.5|11008.4|11007.7|11009|11008.2|11008.1|11007.2|324
1581536400000|2020-02-12 19:40:00|11008.5|11007.5|11008.3|11007.6|11008.6|11007.7|11008.1|11007.3|129
1581536700000|2020-02-12 19:45:00|11008.4|11007.7|11008.9|11008.2|11009.7|11008.8|11008.2|11007.3|243
1581537000000|2020-02-12 19:50:00|11008.8|11008.1|11009|11008.3|11009.9|11009.2|11008.7|11008|245
1581537300000|2020-02-12 19:55:00|11009.2|11008.2|11008.4|11007.7|11009.9|11008.9|11008.2|11007.4|348
1581537600000|2020-02-12 20:00:00|11008.5|11007.8|11010.2|11009.5|11010.4|11009.6|11008.4|11007.5|314
1581537900000|2020-02-12 20:05:00|11010.1|11009.4|11010.3|11009.6|11011.8|11010.8|11009.6|11008.6|404
1581538200000|2020-02-12 20:10:00|11010.2|11009.5|11009.9|11008.9|11010.4|11009.5|11009.2|11008.3|372
1581538500000|2020-02-12 20:15:00|11009.8|11008.8|11009.6|11008.9|11009.9|11009.1|11009|11008.2|268
1581538800000|2020-02-12 20:20:00|11009.9|11008.8|11009.7|11009|11010.5|11009.6|11009.6|11008.7|232
1581539100000|2020-02-12 20:25:00|11009.8|11009.1|11009.6|11008.9|11010.1|11009.3|11009.4|11008.5|194
1581539400000|2020-02-12 20:30:00|11009.5|11008.8|11009.9|11008.9|11010|11009.1|11008.9|11008|251
1581539700000|2020-02-12 20:35:00|11010|11009|11009.7|11008.7|11010.7|11009.9|11009.2|11008.3|255
1581540000000|2020-02-12 20:40:00|11009.8|11008.8|11009.2|11008.2|11009.8|11009|11008.8|11008|194
1581540300000|2020-02-12 20:45:00|11009.1|11008.1|11008.5|11007.5|11009.2|11008.3|11008|11007.1|253
1581540600000|2020-02-12 20:50:00|11008.6|11007.9|11008.7|11007.7|11009.2|11008.3|11008.1|11007.3|213
1581540900000|2020-02-12 20:55:00|11008.6|11007.6|11007.8|11006.8|11008.6|11007.6|11007.4|11006.6|348
1581541200000|2020-02-12 21:00:00|11007.7|11006.7|11007.6|11006.9|11008.9|11008|11007.6|11006.6|239
1581541500000|2020-02-12 21:05:00|11007.9|11006.8|11008.1|11007.1|11008.1|11007.2|11007.3|11006.4|83
1581541800000|2020-02-12 21:10:00|11008.2|11007.2|11008.3|11007.3|11008.7|11007.8|11007.8|11007|135
1581542100000|2020-02-12 21:15:00|11008.2|11007.2|11008.7|11007.7|11009|11008.1|11007.9|11007|94
1581542400000|2020-02-12 21:20:00|11008.8|11007.8|11009.4|11008.4|11009.8|11008.9|11008.5|11007.6|159
1581542700000|2020-02-12 21:25:00|11009.5|11008.5|11009.9|11008.9|11010.4|11009.6|11009.4|11008.4|137
1581543000000|2020-02-12 21:30:00|11009.8|11009.1|11010|11009|11010.4|11009.5|11009.7|11008.9|169
1581543300000|2020-02-12 21:35:00|11009.8|11009.1|11010.9|11010.2|11011.3|11010.4|11009.8|11008.9|210
1581543600000|2020-02-12 21:40:00|11011|11010.3|11011.6|11010.6|11011.8|11011.1|11010.8|11010|220
1581543900000|2020-02-12 21:45:00|11011.7|11010.7|11012.4|11011.4|11012.4|11011.4|11011.3|11010.6|120
1581544200000|2020-02-12 21:50:00|11012.3|11011.3|11011.7|11010.7|11012.5|11011.5|11011|11010|186
1581544500000|2020-02-12 21:55:00|11011.6|11010.6|11010.4|11009.4|11011.8|11010.8|11010.1|11009.2|185
1581544800000|2020-02-12 22:00:00|11010.3|11009|11009|11006.4|11010.3|11009.1|11008.6|11006.2|112
1581545100000|2020-02-12 22:05:00|11009.2|11006.3|11009.8|11006.6|11011.9|11007.5|11008.6|11006.3|1108
1581545400000|2020-02-12 22:10:00|11009.9|11006.7|11010.1|11008.2|11010.6|11008.4|11009.4|11006.3|1365
1581545700000|2020-02-12 22:15:00|11009.9|11008.1|11009.3|11007.4|11010.3|11008.1|11008.9|11006.6|1836
1581546000000|2020-02-12 22:20:00|11009.2|11007.3|11009.2|11007.3|11009.5|11007.7|11008.7|11006.7|1589
1581546300000|2020-02-12 22:25:00|11009.1|11007.6|11009.4|11008.1|11010.3|11008.8|11008.5|11006.8|1058
1581546600000|2020-02-12 22:30:00|11009.5|11008|11008.9|11007.4|11009.7|11008.4|11008.6|11006.6|930
1581546900000|2020-02-12 22:35:00|11008.8|11007.5|11008.3|11006.7|11009.1|11007.7|11007.8|11006.1|1919
1581547200000|2020-02-12 22:40:00|11008.2|11006.8|11008.5|11007|11009|11007.3|11008.1|11006.7|1047
1581547500000|2020-02-12 22:45:00|11008.7|11007.1|11008.9|11007.4|11009.1|11007.7|11008.2|11006.8|1149
1581547800000|2020-02-12 22:50:00|11009|11007.5|11009|11007.5|11009.3|11007.9|11008.6|11007.2|1347
1581548100000|2020-02-12 22:55:00|11008.9|11007.4|11009|11007.7|11009.3|11007.9|11008.6|11007.3|695
1581548400000|2020-02-12 23:00:00|11008.9|11007.9|11008.3|11007.3|11009.3|11008|11007.9|11006.9|499
1581548700000|2020-02-12 23:05:00|11008.1|11007.1|11007.7|11006.7|11008.2|11007.2|11007.5|11006.7|81
1581549000000|2020-02-12 23:10:00|11007.8|11006.8|11007.3|11006.3|11008.2|11007.2|11007.3|11006.3|97
1581549300000|2020-02-12 23:15:00|11007.4|11006.4|11009|11008|11009.2|11008.2|11007.1|11006.1|288
1581549600000|2020-02-12 23:20:00|11009.1|11008.1|11008.8|11007.8|11009.3|11008.3|11008.8|11007.8|125
1581549900000|2020-02-12 23:25:00|11008.9|11007.9|11008.2|11007.2|11008.9|11007.9|11007.9|11007|99
1581550200000|2020-02-12 23:30:00|11008.3|11007.3|11008.7|11007.7|11009.3|11008.3|11008.1|11007.1|134
1581550500000|2020-02-12 23:35:00|11008.6|11007.6|11008|11007|11008.7|11007.8|11007.8|11006.8|113
1581550800000|2020-02-12 23:40:00|11007.9|11006.9|11007.4|11006.4|11008.2|11007.3|11006.8|11005.9|178
1581551100000|2020-02-12 23:45:00|11007.5|11006.5|10992.9|10991.7|11008.7|11007.7|10983.8|10982.5|1269
1581551400000|2020-02-12 23:50:00|10993|10991.8|10987.2|10986.2|10998.7|10997.7|10984.4|10983.4|1635
1581551700000|2020-02-12 23:55:00|10987|10986|10987.4|10986.4|10988.2|10987.2|10980.8|10979.8|1432
1581552000000|2020-02-13 00:00:00|10987.6|10986.9|10986.9|10985.9|10990.8|10989.8|10985.7|10984.7|1380
1581552300000|2020-02-13 00:05:00|10987.1|10986.1|10990.5|10989.5|10991.1|10990.1|10986.2|10985.2|1055
1581552600000|2020-02-13 00:10:00|10990.4|10989.4|10993.2|10992.2|10994|10993.2|10990.2|10989.2|971
1581552900000|2020-02-13 00:15:00|10993.1|10992.1|10990.8|10989.8|10993.7|10992.7|10988|10987|759
1581553200000|2020-02-13 00:20:00|10990.9|10989.9|10991.1|10990.1|10993.7|10992.9|10990.2|10989.3|616
1581553500000|2020-02-13 00:25:00|10991.2|10990.2|10988.9|10987.9|10991.8|10990.9|10987.7|10986.7|674
1581553800000|2020-02-13 00:30:00|10989|10988|10991.3|10990.6|10991.9|10991.1|10987.4|10986.5|719
1581554100000|2020-02-13 00:35:00|10991.2|10990.5|10988.9|10987.9|10992.8|10991.9|10988.8|10987.9|752
1581554400000|2020-02-13 00:40:00|10989|10988|10988.9|10987.9|10991.3|10990.4|10988.1|10987.1|653
1581554700000|2020-02-13 00:45:00|10989|10988|10989.3|10988.6|10990.3|10989.4|10987.6|10986.6|563
1581555000000|2020-02-13 00:50:00|10989.5|10988.5|10988|10987|10991.2|10990.2|10985.7|10984.9|695
1581555300000|2020-02-13 00:55:00|10988.1|10987.1|10988.8|10987.8|10989.3|10988.5|10987|10986|616
1581555600000|2020-02-13 01:00:00|10988.7|10987.7|10991.6|10990.9|10992|10991.1|10987.6|10986.8|730
1581555900000|2020-02-13 01:05:00|10991.5|10990.8|10992.6|10991.9|10993.7|10992.9|10990.6|10989.8|709
1581556200000|2020-02-13 01:10:00|10992.7|10992|10991.8|10990.8|10993.2|10992.3|10991.4|10990.5|536
1581556500000|2020-02-13 01:15:00|10991.9|10990.9|10993|10992|10993.6|10992.7|10991.4|10990.4|650
1581556800000|2020-02-13 01:20:00|10992.8|10992.1|10995.1|10994.1|10995.8|10994.8|10991.7|10990.8|635
1581557100000|2020-02-13 01:25:00|10995.2|10994.5|10996.6|10995.6|10998.2|10997.3|10994.7|10993.8|762
1581557400000|2020-02-13 01:30:00|10996.5|10995.8|10994.7|10994|10997|10996|10993.7|10992.9|584
1581557700000|2020-02-13 01:35:00|10994.8|10994.1|10996.1|10995.1|10997.4|10996.4|10994.4|10993.5|677
1581558000000|2020-02-13 01:40:00|10995.9|10995.2|10996.5|10995.5|10996.8|10996|10993.9|10992.9|614
1581558300000|2020-02-13 01:45:00|10996.3|10995.6|10998.3|10997.3|10998.6|10997.7|10996.1|10995.3|652
1581558600000|2020-02-13 01:50:00|10998.2|10997.2|10998.4|10997.4|10999.2|10998.4|10996.5|10995.7|639
1581558900000|2020-02-13 01:55:00|10998.3|10997.3|10995.4|10994.4|10998.3|10997.5|10994.8|10993.9|513
1581559200000|2020-02-13 02:00:00|10995.2|10994.5|10994|10993.3|10996.2|10995.5|10993.2|10992.3|607
1581559500000|2020-02-13 02:05:00|10994.1|10993.4|10996.7|10995.7|10997|10996.2|10994.1|10993.4|556
1581559800000|2020-02-13 02:10:00|10996.6|10995.6|10994.7|10993.7|10996.8|10995.9|10994.6|10993.7|440
1581560100000|2020-02-13 02:15:00|10994.6|10993.6|10996.4|10995.4|10996.8|10995.9|10994.2|10993.3|487
1581560400000|2020-02-13 02:20:00|10996.2|10995.5|10996.6|10995.6|10997|10996.2|10995.2|10994.4|419
1581560700000|2020-02-13 02:25:00|10996.5|10995.5|10997|10996|10997.3|10996.4|10996|10995.2|341
1581561000000|2020-02-13 02:30:00|10996.9|10996.2|10997.6|10996.9|10998.2|10997.2|10996.2|10995.3|363
1581561300000|2020-02-13 02:35:00|10997.8|10996.8|10996.5|10995.8|10998.5|10997.7|10995.7|10994.9|491
1581561600000|2020-02-13 02:40:00|10996.4|10995.7|10996.8|10995.8|10997|10996.1|10995.9|10995|254
1581561900000|2020-02-13 02:45:00|10996.9|10995.9|10995.4|10994.4|10997.1|10996.3|10995.2|10994.3|281
1581562200000|2020-02-13 02:50:00|10995.3|10994.3|10995.2|10994.2|10995.8|10994.8|10995|10994.1|168
1581562500000|2020-02-13 02:55:00|10995|10994.3|10993|10992|10995.4|10994.4|10992.3|10991.4|290
1581562800000|2020-02-13 03:00:00|10993.1|10992.1|10993.7|10993|10994.2|10993.4|10992.8|10991.8|375
1581563100000|2020-02-13 03:05:00|10993.6|10992.9|10992.3|10991.3|10994.3|10993.4|10992.2|10991.3|228
1581563400000|2020-02-13 03:10:00|10992.4|10991.4|10993|10992.3|10993.2|10992.4|10991.6|10990.7|302
1581563700000|2020-02-13 03:15:00|10993.2|10992.2|10992.2|10991.5|10994.1|10993.4|10992.2|10991.3|276
1581564000000|2020-02-13 03:20:00|10992.3|10991.6|10992.3|10991.6|10992.6|10991.8|10991.1|10990.3|352
1581564300000|2020-02-13 03:25:00|10992.4|10991.4|10990|10989.3|10992.5|10991.6|10989.2|10988.4|332
1581564600000|2020-02-13 03:30:00|10990.2|10989.2|10990|10989|10991.2|10990.4|10988.6|10987.9|233
1581564900000|2020-02-13 03:35:00|10989.9|10989.2|10988.3|10987.6|10990.2|10989.3|10988.2|10987.2|272
1581565200000|2020-02-13 03:40:00|10988.4|10987.7|10988|10987.3|10989.8|10989|10987.6|10986.8|388
1581565500000|2020-02-13 03:45:00|10988.1|10987.4|10988.6|10987.9|10989.4|10988.7|10988.1|10987.3|221
1581565800000|2020-02-13 03:50:00|10988.5|10987.8|10986.9|10985.9|10988.6|10987.9|10986.7|10985.9|313
1581566100000|2020-02-13 03:55:00|10987|10986|10986.5|10985.8|10988|10987.2|10985.9|10985|380
1581566400000|2020-02-13 04:00:00|10986.7|10986|10988.5|10987.5|10988.9|10988|10985.8|10985|381
1581566700000|2020-02-13 04:05:00|10988.4|10987.7|10988.8|10988.1|10989.7|10989|10988.3|10987.5|342
1581567000000|2020-02-13 04:10:00|10988.9|10988.2|10988.8|10988.1|10989.4|10988.6|10988.7|10987.8|252
1581567300000|2020-02-13 04:15:00|10988.9|10988.2|10987.8|10986.8|10989.1|10988.2|10987.8|10986.8|261
1581567600000|2020-02-13 04:20:00|10987.9|10986.9|10989.6|10988.9|10989.6|10988.9|10987.7|10986.8|264
1581567900000|2020-02-13 04:25:00|10989.5|10988.8|10987.9|10987.2|10990.2|10989.4|10987.8|10986.9|296
1581568200000|2020-02-13 04:30:00|10988|10987.3|10988.1|10987.1|10988.8|10988|10987.3|10986.5|295
1581568500000|2020-02-13 04:35:00|10988|10987|10989.6|10988.9|10989.8|10989|10987.9|10986.9|226
1581568800000|2020-02-13 04:40:00|10989.5|10988.8|10989|10988|10990.3|10989.5|10988.9|10988|252
1581569100000|2020-02-13 04:45:00|10989.1|10988.1|10988.1|10987.4|10989.3|10988.5|10987.7|10986.9|290
1581569400000|2020-02-13 04:50:00|10988.3|10987.3|10988.3|10987.3|10988.5|10987.7|10987.2|10986.3|316
1581569700000|2020-02-13 04:55:00|10988.4|10987.4|10986.5|10985.8|10988.7|10987.9|10986.3|10985.5|304
1581570000000|2020-02-13 05:00:00|10986.6|10985.9|10987.7|10987|10988.3|10987.5|10986.3|10985.6|400
1581570300000|2020-02-13 05:05:00|10987.8|10987.1|10988.4|10987.7|10989.4|10988.6|10987.5|10986.6|355
1581570600000|2020-02-13 05:10:00|10988.5|10987.8|10988.5|10987.8|10989|10988.3|10988|10987.3|299
1581570900000|2020-02-13 05:15:00|10988.4|10987.7|10988.9|10987.9|10989.2|10988.5|10987.5|10986.8|211
1581571200000|2020-02-13 05:20:00|10988.8|10987.8|10988|10987.3|10989.2|10988.4|10988|10987.1|242
1581571500000|2020-02-13 05:25:00|10987.8|10986.8|10986|10985.3|10987.8|10986.9|10985.9|10985|330
1581571800000|2020-02-13 05:30:00|10986.1|10985.4|10984.7|10983.7|10987.2|10986.5|10984.4|10983.5|452
1581572100000|2020-02-13 05:35:00|10984.8|10984|10984.4|10983.7|10985.8|10984.8|10984.1|10983.3|452
1581572400000|2020-02-13 05:40:00|10984.6|10983.6|10983.4|10982.4|10984.7|10983.8|10983.1|10982.2|366
1581572700000|2020-02-13 05:45:00|10983.3|10982.6|10985.9|10984.9|10986.1|10985.2|10983.1|10982.3|295
1581573000000|2020-02-13 05:50:00|10986.1|10985.1|10984.6|10983.9|10986.1|10985.3|10983.6|10982.9|314
1581573300000|2020-02-13 05:55:00|10984.5|10983.8|10983.1|10982.1|10984.7|10983.9|10982.8|10981.9|232
1581573600000|2020-02-13 06:00:00|10983.2|10982.2|10984.1|10983.1|10985|10984.2|10982.9|10981.9|342
1581573900000|2020-02-13 06:05:00|10984|10983|10984.3|10983.3|10985.4|10984.5|10983.5|10982.6|286
1581574200000|2020-02-13 06:10:00|10984.1|10983.4|10982.1|10981.1|10984.8|10984|10981.7|10980.7|414
1581574500000|2020-02-13 06:15:00|10982.2|10981.2|10979.8|10979.1|10982.3|10981.3|10978.1|10977.1|572
1581574800000|2020-02-13 06:20:00|10979.7|10979|10980.9|10979.9|10981.1|10980.2|10979.5|10978.6|413
1581575100000|2020-02-13 06:25:00|10980.8|10980.2|10982.9|10981.9|10983.3|10982.3|10980.8|10980|363
1581575400000|2020-02-13 06:30:00|10982.8|10981.8|10980.4|10979.7|10982.8|10982|10978.3|10977.4|456
1581575700000|2020-02-13 06:35:00|10980.5|10979.5|10981.2|10980.2|10982|10981.2|10980.1|10979.3|252
1581576000000|2020-02-13 06:40:00|10981.3|10980.3|10981.4|10980.7|10982.4|10981.7|10981.2|10980.3|181
1581576300000|2020-02-13 06:45:00|10981.5|10980.8|10982.3|10981.6|10982.4|10981.6|10980.9|10980.2|233
1581576600000|2020-02-13 06:50:00|10982.2|10981.5|10981.9|10980.9|10982.7|10981.7|10981.2|10980.4|310
1581576900000|2020-02-13 06:55:00|10981.7|10981|10981.8|10980.8|10982.3|10981.4|10981.1|10980.4|214
1581577200000|2020-02-13 07:00:00|10981.9|10980.9|10978.8|10977.8|10982.6|10981.7|10977.9|10977|346
1581577500000|2020-02-13 07:05:00|10978.9|10977.9|10977|10976|10978.9|10977.9|10975.8|10974.9|520
1581577800000|2020-02-13 07:10:00|10976.9|10976.2|10978.6|10977.9|10979.8|10979|10976.9|10975.9|517
1581578100000|2020-02-13 07:15:00|10978.7|10978|10976.9|10976.2|10978.8|10978.1|10976.3|10975.5|409
1581578400000|2020-02-13 07:20:00|10977|10976.3|10976.3|10975.6|10978|10977.2|10975.3|10974.3|490
1581578700000|2020-02-13 07:25:00|10976.2|10975.5|10981.9|10980.9|10983|10982.3|10975.4|10974.6|451
1581579000000|2020-02-13 07:30:00|10981.8|10980.8|10984.7|10984|10985.6|10984.7|10981.1|10980.3|691
1581579300000|2020-02-13 07:35:00|10984.8|10983.8|10984.2|10983.2|10985.2|10984.3|10983.2|10982.5|557
1581579600000|2020-02-13 07:40:00|10984|10983.3|10980.3|10979.6|10984|10983.3|10979.9|10979|434
1581579900000|2020-02-13 07:45:00|10980.2|10979.5|10979.2|10978.5|10980.6|10979.8|10977.9|10977.1|469
1581580200000|2020-02-13 07:50:00|10979.1|10978.4|10976.3|10975.6|10979.9|10979.2|10976.2|10975.5|441
1581580500000|2020-02-13 07:55:00|10976.2|10975.5|10973.3|10972.6|10978.9|10978.1|10972.2|10971.2|716
1581580800000|2020-02-13 08:00:00|10973.4|10972.7|10974.3|10973.6|10976.4|10975.5|10972|10971.3|935
1581581100000|2020-02-13 08:05:00|10974.5|10973.5|10977.7|10977|10978.4|10977.6|10974|10973.3|787
1581581400000|2020-02-13 08:10:00|10977.6|10976.9|10973.9|10973.2|10977.7|10977|10973.6|10972.9|471
1581581700000|2020-02-13 08:15:00|10973.8|10973.1|10975.2|10974.5|10975.8|10975|10973.3|10972.5|454
1581582000000|2020-02-13 08:20:00|10975.1|10974.4|10978.4|10977.7|10979.9|10979.1|10974.4|10973.6|583
1581582300000|2020-02-13 08:25:00|10978.3|10977.6|10975.8|10975.1|10979.3|10978.6|10975.4|10974.6|476
1581582600000|2020-02-13 08:30:00|10975.7|10975|10978.8|10978.1|10979.7|10979|10975.5|10974.8|606
1581582900000|2020-02-13 08:35:00|10978.9|10978.2|10977.8|10977.1|10979.5|10978.8|10977.4|10976.6|526
1581583200000|2020-02-13 08:40:00|10977.9|10977.2|10975.5|10974.8|10977.9|10977.2|10974.4|10973.7|475
1581583500000|2020-02-13 08:45:00|10975.6|10974.9|10977.8|10977.1|10978.2|10977.5|10974.5|10973.8|476
1581583800000|2020-02-13 08:50:00|10977.7|10977|10977.6|10976.9|10979.2|10978.3|10977.1|10976.3|412
1581584100000|2020-02-13 08:55:00|10977.5|10976.8|10976.8|10975.8|10978.2|10977.4|10976|10975.2|417
1581584400000|2020-02-13 09:00:00|10976.7|10976|10977.8|10977.1|10977.9|10977.2|10975.7|10974.9|364
1581584700000|2020-02-13 09:05:00|10978|10977.3|10978.1|10977.4|10981.3|10980.5|10977.8|10977.1|441
1581585000000|2020-02-13 09:10:00|10978|10977.3|10978.6|10977.9|10980.8|10980.1|10977.6|10976.9|364
1581585300000|2020-02-13 09:15:00|10978.5|10977.8|10976.3|10975.6|10978.7|10978|10974.4|10973.7|474
1581585600000|2020-02-13 09:20:00|10976.4|10975.7|10976.6|10975.6|10979|10978.2|10976.4|10975.5|413
1581585900000|2020-02-13 09:25:00|10976.5|10975.5|10975.4|10974.7|10976.5|10975.7|10973.8|10973.1|407
1581586200000|2020-02-13 09:30:00|10975.5|10974.8|10976.9|10976.2|10977.9|10977.1|10975.4|10974.7|342
1581586500000|2020-02-13 09:35:00|10976.8|10976.1|10978.2|10977.5|10978.2|10977.5|10976.8|10976.1|236
1581586800000|2020-02-13 09:40:00|10978.4|10977.7|10978.4|10977.7|10979.1|10978.3|10977.7|10976.8|297
1581587100000|2020-02-13 09:45:00|10978.5|10977.8|10977.2|10976.5|10979|10978.2|10976.8|10976.1|332
1581587400000|2020-02-13 09:50:00|10977.3|10976.6|10973|10972|10978.2|10977.3|10972|10971.2|735
1581587700000|2020-02-13 09:55:00|10972.8|10972.1|10974|10973.3|10975|10974.3|10972.1|10971.3|436
1581588000000|2020-02-13 10:00:00|10973.8|10973.1|10969.7|10969|10973.8|10973.1|10967.8|10966.8|825
1581588300000|2020-02-13 10:05:00|10969.9|10968.9|10965.6|10964.9|10970.3|10969.6|10965.4|10964.6|724
1581588600000|2020-02-13 10:10:00|10965.5|10964.8|10965.6|10964.9|10966|10965.3|10962.4|10961.4|931
1581588900000|2020-02-13 10:15:00|10965.7|10965|10969.1|10968.4|10969.2|10968.5|10965.3|10964.5|490
1581589200000|2020-02-13 10:20:00|10969|10968.3|10970|10969.3|10970.4|10969.6|10967.7|10967|342
1581589500000|2020-02-13 10:25:00|10970.1|10969.4|10972.8|10972.1|10974.8|10974.1|10969.9|10969.2|608
1581589800000|2020-02-13 10:30:00|10972.7|10972|10969.2|10968.5|10973|10972.1|10967.5|10966.5|598
1581590100000|2020-02-13 10:35:00|10969.3|10968.6|10970.3|10969.6|10970.6|10969.7|10968.4|10967.5|328
1581590400000|2020-02-13 10:40:00|10970.4|10969.7|10970.2|10969.5|10971.8|10971.1|10969.5|10968.7|407
1581590700000|2020-02-13 10:45:00|10970.3|10969.6|10969.4|10968.4|10971.1|10970.4|10968.7|10967.9|413
1581591000000|2020-02-13 10:50:00|10969.2|10968.5|10970.8|10970.1|10971.4|10970.7|10968.4|10967.5|383
1581591300000|2020-02-13 10:55:00|10970.7|10970|10969.9|10969.2|10971|10970.3|10969.1|10968.3|341
1581591600000|2020-02-13 11:00:00|10969.8|10969.1|10971|10970.3|10971.2|10970.4|10968.8|10968.1|538
1581591900000|2020-02-13 11:05:00|10970.9|10970.2|10971.7|10970.7|10972.1|10971.3|10969.7|10969|509
1581592200000|2020-02-13 11:10:00|10971.6|10970.9|10970|10969.3|10972.1|10971.4|10969.2|10968.5|435
1581592500000|2020-02-13 11:15:00|10969.9|10969.2|10970.9|10970.2|10971.7|10971|10969.3|10968.6|356
1581592800000|2020-02-13 11:20:00|10970.8|10970.1|10971.6|10970.9|10972.2|10971.4|10970.2|10969.5|362
1581593100000|2020-02-13 11:25:00|10971.5|10970.8|10967.2|10966.5|10971.7|10970.9|10966|10965.3|617
1581593400000|2020-02-13 11:30:00|10967.1|10966.4|10966.7|10966|10967.1|10966.4|10965.6|10964.9|486
1581593700000|2020-02-13 11:35:00|10966.9|10965.9|10968.2|10967.5|10969.1|10968.3|10966.6|10965.8|683
1581594000000|2020-02-13 11:40:00|10968.3|10967.6|10968.5|10967.5|10969.6|10968.9|10967.8|10967|345
1581594300000|2020-02-13 11:45:00|10968.4|10967.4|10970.3|10969.3|10970.5|10969.7|10967.1|10966.4|480
1581594600000|2020-02-13 11:50:00|10970.1|10969.4|10972.3|10971.6|10973.2|10972.5|10969.7|10968.9|560
1581594900000|2020-02-13 11:55:00|10972.2|10971.5|10971|10970.3|10973|10972.3|10970.7|10970|647
1581595200000|2020-02-13 12:00:00|10971.1|10970.4|10973.5|10972.8|10973.7|10972.8|10970.8|10970|558
1581595500000|2020-02-13 12:05:00|10973.7|10973|10974.1|10973.1|10975.3|10974.4|10972.6|10971.9|500
1581595800000|2020-02-13 12:10:00|10974|10973.3|10972|10971.3|10974.2|10973.4|10971.2|10970.5|549
1581596100000|2020-02-13 12:15:00|10971.9|10971.2|10968.5|10967.8|10972.1|10971.4|10967.6|10966.9|456
1581596400000|2020-02-13 12:20:00|10968.6|10967.9|10968.1|10967.4|10969.4|10968.7|10967.8|10967.1|365
1581596700000|2020-02-13 12:25:00|10968|10967.3|10968.5|10967.8|10969.2|10968.5|10967.8|10967|316
1581597000000|2020-02-13 12:30:00|10968.7|10968|10968.1|10967.1|10969.7|10968.8|10967.9|10967.1|357
1581597300000|2020-02-13 12:35:00|10967.9|10967.2|10967.9|10967.2|10969.2|10968.5|10967.7|10967|445
1581597600000|2020-02-13 12:40:00|10967.8|10967.1|10969.4|10968.7|10970.3|10969.6|10967.5|10966.8|411
1581597900000|2020-02-13 12:45:00|10969.3|10968.6|10968|10967.3|10969.7|10968.9|10967.5|10966.6|434
1581598200000|2020-02-13 12:50:00|10967.9|10967.2|10969.7|10969|10970.1|10969.4|10967.9|10967.1|325
1581598500000|2020-02-13 12:55:00|10969.8|10969.1|10972.4|10971.7|10972.6|10971.9|10969.2|10968.4|540
1581598800000|2020-02-13 13:00:00|10972.3|10971.6|10972.8|10972.1|10973.6|10972.9|10971|10970.3|460
1581599100000|2020-02-13 13:05:00|10972.9|10972.2|10970.9|10970.2|10974.1|10973.4|10970.6|10969.9|392
1581599400000|2020-02-13 13:10:00|10971|10970.3|10970.8|10970.1|10972.9|10972.1|10970.7|10969.9|386
1581599700000|2020-02-13 13:15:00|10970.9|10970.2|10970.4|10969.7|10971.5|10970.8|10968.7|10968|413
1581600000000|2020-02-13 13:20:00|10971.3|10970.6|10972.2|10971.5|10973|10972.3|10970.5|10969.8|369
1581600300000|2020-02-13 13:25:00|10972.3|10971.6|10975.8|10970.8|10976.5|10973.9|10972.1|10970.3|479
1581600600000|2020-02-13 13:30:00|10975.3|10970.3|10974.9|10974.2|10977.8|10976.8|10974.4|10969.8|740
1581600900000|2020-02-13 13:35:00|10975|10974.3|10973.7|10973|10975.7|10975|10973.1|10972.4|547
1581601200000|2020-02-13 13:40:00|10973.8|10973.1|10975.1|10974.4|10975.3|10974.6|10973.6|10972.9|357
1581601500000|2020-02-13 13:45:00|10975|10974.3|10973.9|10973.2|10975.1|10974.4|10972.6|10971.8|395
1581601800000|2020-02-13 13:50:00|10974|10973.3|10978.8|10978.1|10979.7|10979|10974|10973.3|538
1581602100000|2020-02-13 13:55:00|10978.7|10978|10975.7|10974.7|10979|10978.3|10975.5|10974.7|315
1581602400000|2020-02-13 14:00:00|10975.8|10975|10977.6|10976.6|10980.1|10979.2|10974.6|10973.9|557
1581602700000|2020-02-13 14:05:00|10977.4|10976.7|10981.2|10980.5|10981.9|10981.1|10977.4|10976.6|523
1581603000000|2020-02-13 14:10:00|10981.1|10980.4|10981|10980.3|10983.9|10983.2|10979.8|10979.1|545
1581603300000|2020-02-13 14:15:00|10980.8|10980.1|10979.9|10979.2|10981.7|10980.9|10979.4|10978.5|340
1581603600000|2020-02-13 14:20:00|10980|10979.3|10979.7|10979|10980.4|10979.7|10978.5|10977.6|290
1581603900000|2020-02-13 14:25:00|10979.8|10979.1|10979.1|10978.4|10980.6|10979.9|10978.9|10978.2|279
1581604200000|2020-02-13 14:30:00|10979|10978.3|10981.6|10980.9|10983.3|10982.6|10976.7|10976|1141
1581604500000|2020-02-13 14:35:00|10981.7|10981|10979.1|10978.4|10983.2|10982.5|10978.8|10978|726
1581604800000|2020-02-13 14:40:00|10979.3|10978.6|10982.3|10981.6|10982.6|10981.8|10978.7|10978|827
1581605100000|2020-02-13 14:45:00|10982.4|10981.7|10982.8|10982.1|10985.5|10984.8|10981.2|10980.3|772
1581605400000|2020-02-13 14:50:00|10982.9|10982.2|10984.9|10984.2|10985.4|10984.5|10982.6|10981.7|606
1581605700000|2020-02-13 14:55:00|10985|10984.3|10973.4|10972.4|10985.4|10984.7|10971.4|10970.4|943
1581606000000|2020-02-13 15:00:00|10973.6|10972.6|10966.5|10965.8|10975.7|10974.7|10965.9|10965.1|1480
1581606300000|2020-02-13 15:05:00|10966.6|10965.6|10972.8|10972.1|10973.4|10972.6|10965.1|10964.3|1125
1581606600000|2020-02-13 15:10:00|10972.7|10972|10973.6|10972.9|10974.9|10974.2|10971.5|10970.5|787
1581606900000|2020-02-13 15:15:00|10973.7|10973|10973|10972.3|10974.5|10973.8|10970.3|10969.5|717
1581607200000|2020-02-13 15:20:00|10973.1|10972.4|10973.6|10972.9|10975|10974.3|10971.6|10970.7|782
1581607500000|2020-02-13 15:25:00|10973.7|10973|10972.8|10972.1|10975|10974.2|10970.8|10970|742
1581607800000|2020-02-13 15:30:00|10973|10972|10970.2|10969.2|10973.2|10972.5|10966.5|10965.7|843
1581608100000|2020-02-13 15:35:00|10970.3|10969.3|10967.3|10966.6|10970.6|10969.9|10966.6|10965.8|919
1581608400000|2020-02-13 15:40:00|10967.2|10966.5|10969.3|10968.3|10971.4|10970.5|10966.8|10966|707
1581608700000|2020-02-13 15:45:00|10969.4|10968.4|10970.9|10970.2|10972.9|10972|10969.1|10968.2|703
1581609000000|2020-02-13 15:50:00|10971.4|10970.4|10978.9|10978.2|10979.1|10978.4|10971|10970.3|717
1581609300000|2020-02-13 15:55:00|10978.8|10978.1|10980.5|10979.8|10982.7|10981.9|10977.2|10976.5|771
1581609600000|2020-02-13 16:00:00|10980.4|10979.7|10983|10982.3|10984.1|10983.4|10979.7|10979|777
1581609900000|2020-02-13 16:05:00|10983.1|10982.4|10981.5|10980.8|10983.5|10982.8|10981.3|10980.6|481
1581610200000|2020-02-13 16:10:00|10981.6|10980.9|10980.5|10979.8|10982.9|10982|10980.1|10979.4|449
1581610500000|2020-02-13 16:15:00|10980.4|10979.7|10981.5|10980.8|10981.6|10980.8|10977.7|10977|434
1581610800000|2020-02-13 16:20:00|10981.4|10980.7|10982.1|10981.4|10983|10982.1|10981.2|10980.5|443
1581611100000|2020-02-13 16:25:00|10982|10981.3|10984.2|10983.5|10985|10984.2|10981.6|10980.7|476
1581611400000|2020-02-13 16:30:00|10984.1|10983.4|10985.3|10984.6|10985.8|10985|10983.8|10983.1|482
1581611700000|2020-02-13 16:35:00|10985.4|10984.7|10984.6|10983.9|10987.3|10986.5|10983.7|10983|571
1581612000000|2020-02-13 16:40:00|10984.7|10984|10984.2|10983.5|10985.7|10985|10982.9|10982.2|531
1581612300000|2020-02-13 16:45:00|10984.3|10983.6|10982.3|10981.6|10984.5|10983.7|10980.8|10980|532
1581612600000|2020-02-13 16:50:00|10982.4|10981.7|10980.9|10980.2|10983|10982.2|10980.8|10979.9|397
1581612900000|2020-02-13 16:55:00|10980.8|10980.1|10982.5|10981.8|10982.9|10982.1|10980.7|10980|261
1581613200000|2020-02-13 17:00:00|10982.4|10981.7|10982|10981.3|10983.4|10982.6|10981.8|10981.1|382
1581613500000|2020-02-13 17:05:00|10981.9|10981.2|10983.5|10982.5|10983.8|10982.9|10980.8|10979.9|380
1581613800000|2020-02-13 17:10:00|10983.4|10982.4|10982.4|10981.4|10983.7|10983|10981.7|10980.9|459
1581614100000|2020-02-13 17:15:00|10982.5|10981.5|10982.8|10982.1|10983.7|10982.8|10982.1|10981.2|353
1581614400000|2020-02-13 17:20:00|10983|10982|10982.3|10981.3|10983.4|10982.5|10981.4|10980.5|418
1581614700000|2020-02-13 17:25:00|10982.2|10981.2|10981.7|10981|10983.1|10982.3|10980.5|10979.6|279
1581615000000|2020-02-13 17:30:00|10981.8|10980.8|10981.9|10981.2|10982.5|10981.7|10980.9|10980|360
1581615300000|2020-02-13 17:35:00|10982|10981.3|10979.2|10978.2|10982|10981.3|10979.2|10978.2|443
1581615600000|2020-02-13 17:40:00|10979.3|10978.3|10979.8|10978.8|10980.6|10979.7|10978.7|10977.8|270
1581615900000|2020-02-13 17:45:00|10979.7|10979|10979.8|10979.1|10980.7|10979.9|10979.1|10978.1|390
1581616200000|2020-02-13 17:50:00|10979.9|10979.2|10980.9|10980.2|10981.9|10981.2|10979.8|10979.1|260
1581616500000|2020-02-13 17:55:00|10981.1|10980.4|10977.2|10976.5|10981.6|10980.7|10975.9|10975.2|605
1581616800000|2020-02-13 18:00:00|10977|10976.3|10976.8|10976.1|10977.5|10976.6|10974.6|10973.9|716
1581617100000|2020-02-13 18:05:00|10976.9|10976.2|10976.6|10975.6|10978.2|10977.3|10976.3|10975.3|546
1581617400000|2020-02-13 18:10:00|10976.7|10975.7|10975.9|10974.9|10977.9|10977|10975|10974.1|412
1581617700000|2020-02-13 18:15:00|10975.8|10975.1|10978.8|10978.1|10978.9|10978.1|10974.7|10974|343
1581618000000|2020-02-13 18:20:00|10978.7|10978|10979.7|10979|10980.5|10979.7|10978.3|10977.4|354
1581618300000|2020-02-13 18:25:00|10979.8|10979.1|10980.5|10979.8|10981.1|10980.4|10979.7|10978.8|308
1581618600000|2020-02-13 18:30:00|10980.4|10979.7|10981.7|10981|10981.9|10981|10980.1|10979.3|277
1581618900000|2020-02-13 18:35:00|10981.6|10980.9|10981.5|10980.8|10982.5|10981.7|10981.3|10980.5|183
1581619200000|2020-02-13 18:40:00|10981.6|10980.9|10981.5|10980.8|10982.8|10982|10981.2|10980.5|186
1581619500000|2020-02-13 18:45:00|10981.6|10980.9|10983.3|10982.6|10983.5|10982.6|10981.6|10980.7|385
1581619800000|2020-02-13 18:50:00|10983.2|10982.5|10982.2|10981.5|10983.5|10982.6|10981.7|10980.8|322
1581620100000|2020-02-13 18:55:00|10982.5|10981.8|10982|10981.3|10982.7|10982|10981.4|10980.7|215
1581620400000|2020-02-13 19:00:00|10982.1|10981.4|10984|10983|10984.4|10983.4|10981.5|10980.5|350
1581620700000|2020-02-13 19:05:00|10983.9|10982.9|10982.2|10981.2|10985.6|10984.7|10981.8|10981|419
1581621000000|2020-02-13 19:10:00|10982.1|10981.4|10981.5|10980.8|10983|10982.2|10980.5|10979.6|383
1581621300000|2020-02-13 19:15:00|10981.7|10980.7|10980.6|10979.6|10982|10981.1|10979.7|10978.8|368
1581621600000|2020-02-13 19:20:00|10980.5|10979.5|10978.5|10977.8|10981.4|10980.5|10978.5|10977.7|404
1581621900000|2020-02-13 19:25:00|10978.6|10977.9|10979.9|10979.2|10980.1|10979.4|10977.9|10977.1|422
1581622200000|2020-02-13 19:30:00|10980|10979.3|10980.6|10979.9|10981.6|10980.9|10979.9|10979.1|350
1581622500000|2020-02-13 19:35:00|10980.7|10980|10981.7|10981|10981.8|10981|10980.3|10979.4|200
1581622800000|2020-02-13 19:40:00|10981.6|10980.9|10979.9|10979.2|10982.4|10981.5|10979.7|10978.8|247
1581623100000|2020-02-13 19:45:00|10980|10979.3|10979.8|10979.1|10980.3|10979.4|10979.3|10978.3|288
1581623400000|2020-02-13 19:50:00|10979.9|10979.2|10980.9|10980.2|10981.2|10980.5|10979.8|10979|224
1581623700000|2020-02-13 19:55:00|10981|10980.3|10981.2|10980.5|10983.2|10982.3|10980.6|10979.9|315
1581624000000|2020-02-13 20:00:00|10981.1|10980.4|10977.6|10976.6|10983|10982.2|10977.2|10976.2|681
1581624300000|2020-02-13 20:05:00|10977.7|10976.7|10980.8|10980.1|10981.1|10980.2|10977.6|10976.6|554
1581624600000|2020-02-13 20:10:00|10980.7|10980|10978.7|10977.7|10981.5|10980.6|10978.2|10977.4|408
1581624900000|2020-02-13 20:15:00|10978.8|10977.8|10980.2|10979.5|10980.4|10979.6|10977.4|10976.7|515
1581625200000|2020-02-13 20:20:00|10980.3|10979.6|10980.8|10979.8|10981.3|10980.5|10979.9|10979|394
1581625500000|2020-02-13 20:25:00|10981|10980.1|10980.3|10979.6|10981.4|10980.5|10979.4|10978.6|426
1581625800000|2020-02-13 20:30:00|10980.4|10979.4|10979|10978.3|10981.1|10980.3|10978.3|10977.5|481
1581626100000|2020-02-13 20:35:00|10979.2|10978.2|10978.7|10977.7|10980|10979.1|10978.5|10977.6|441
1581626400000|2020-02-13 20:40:00|10978.8|10977.8|10978.2|10977.5|10979.6|10978.6|10978|10977.1|290
1581626700000|2020-02-13 20:45:00|10978.4|10977.4|10978.9|10977.9|10979.4|10978.4|10977.4|10976.6|346
1581627000000|2020-02-13 20:50:00|10978.5|10977.8|10979.7|10978.7|10980.9|10979.9|10978.3|10977.6|389
1581627300000|2020-02-13 20:55:00|10979.4|10978.6|10978.7|10978|10980.1|10979.3|10978|10977.3|382
1581627600000|2020-02-13 21:00:00|10978.6|10977.9|10978.7|10978|10979.6|10978.7|10978.6|10977.8|294
1581627900000|2020-02-13 21:05:00|10978.8|10977.8|10979.1|10978.1|10979.7|10978.7|10978.2|10977.2|232
1581628200000|2020-02-13 21:10:00|10979.2|10978.2|10980.1|10979.4|10980.9|10980|10979|10978|142
1581628500000|2020-02-13 21:15:00|10980|10979.3|10980.8|10979.8|10980.9|10980.1|10980|10979.1|94
1581628800000|2020-02-13 21:20:00|10980.7|10980|10981.7|10980.7|10981.9|10981.1|10980|10979.3|161
1581629100000|2020-02-13 21:25:00|10981.6|10980.6|10981.7|10980.7|10982|10981|10981.3|10980.4|117
1581629400000|2020-02-13 21:30:00|10981.8|10980.8|10981.9|10980.9|10982.1|10981.4|10981.6|10980.6|152
1581629700000|2020-02-13 21:35:00|10982|10981|10983|10982|10983|10982.2|10981.5|10980.7|186
1581630000000|2020-02-13 21:40:00|10982.9|10981.9|10982.5|10981.5|10983|10982.2|10982.1|10981.1|176
1581630300000|2020-02-13 21:45:00|10982.3|10981.6|10983|10982|10983.2|10982.3|10982.3|10981.3|322
1581630600000|2020-02-13 21:50:00|10982.9|10981.9|10983.1|10982.1|10983.2|10982.2|10982.7|10981.9|290
1581630900000|2020-02-13 21:55:00|10983|10982|10983.6|10981.5|10984.1|10983.1|10983|10981|267
1581631200000|2020-02-13 22:00:00|10983.8|10981.6|10983.3|10980.2|10984.5|10981.7|10982.3|10979.8|56
1581631500000|2020-02-13 22:05:00|10983.4|10980.4|10983.1|10980.5|10984.3|10981.6|10982.3|10979.8|451
1581631800000|2020-02-13 22:10:00|10983|10980.7|10982.2|10980.5|10984.4|10981.8|10981.8|10980|910
1581632100000|2020-02-13 22:15:00|10982|10980.4|10983.1|10980.1|10983.5|10981.2|10981.4|10979.5|1224
1581632400000|2020-02-13 22:20:00|10983|10980.2|10982.1|10980|10983.7|10981|10981.9|10979.7|2120
1581632700000|2020-02-13 22:25:00|10982.2|10979.8|10982.5|10979.9|10982.8|10980.1|10981.9|10979.6|1505
1581633000000|2020-02-13 22:30:00|10982.7|10979.7|10982|10980.4|10983|10980.7|10981.8|10979.5|1005
1581633300000|2020-02-13 22:35:00|10982.1|10980.3|10983.3|10981.8|10983.7|10982.2|10982|10980.2|800
1581633600000|2020-02-13 22:40:00|10983.4|10981.7|10982.3|10980.9|10983.8|10982.1|10981.8|10980.4|401
1581633900000|2020-02-13 22:45:00|10982.4|10980.7|10982.6|10980.6|10983.3|10981.4|10982.1|10980.6|350
1581634200000|2020-02-13 22:50:00|10982.5|10980.7|10983.1|10981.7|10983.3|10982.1|10982.1|10980.6|621
1581634500000|2020-02-13 22:55:00|10983.2|10981.8|10982.5|10981.1|10983.3|10982.2|10982|10980.6|1143
1581634800000|2020-02-13 23:00:00|10982.6|10981.2|10981.7|10980.7|10982.7|10981.5|10981.7|10980.7|476
1581635100000|2020-02-13 23:05:00|10981.6|10980.6|10981|10980|10981.9|10980.9|10980.9|10979.9|235
1581635400000|2020-02-13 23:10:00|10981.1|10980.1|10979.6|10978.6|10981.3|10980.3|10979.5|10978.5|247
1581635700000|2020-02-13 23:15:00|10979.7|10978.7|10977.3|10976.6|10980|10979|10977.3|10976.4|405
1581636000000|2020-02-13 23:20:00|10977.2|10976.5|10978.1|10977.1|10978.6|10977.6|10977.2|10976.4|259
1581636300000|2020-02-13 23:25:00|10978|10977|10979|10978|10979.4|10978.4|10977.3|10976.3|287
1581636600000|2020-02-13 23:30:00|10979.1|10978.1|10979.1|10978.1|10980.6|10979.6|10978.8|10977.8|316
1581636900000|2020-02-13 23:35:00|10979.2|10978.2|10979.2|10978.2|10980|10979|10978.9|10977.9|297
1581637200000|2020-02-13 23:40:00|10979.3|10978.3|10978.1|10977.1|10979.5|10978.5|10973.5|10972.5|591
1581637500000|2020-02-13 23:45:00|10978.2|10977.2|10975.6|10974.6|10978.7|10977.7|10975.2|10974.4|469
1581637800000|2020-02-13 23:50:00|10975.5|10974.9|10975.9|10974.9|10977.5|10976.5|10975.4|10974.5|472
1581638100000|2020-02-13 23:55:00|10976|10975|10977.4|10976.4|10977.6|10976.7|10975.8|10974.8|356
1581638400000|2020-02-14 00:00:00|10977.6|10976.9|10977.7|10977|10980.7|10979.7|10977.4|10976.5|705
1581638700000|2020-02-14 00:05:00|10977.8|10977.1|10978.1|10977.1|10979.9|10979.1|10976.9|10976.1|483
1581639000000|2020-02-14 00:10:00|10978|10977|10979.2|10978.5|10979.6|10978.7|10977|10976|427
1581639300000|2020-02-14 00:15:00|10979.1|10978.4|10978.3|10977.3|10980.8|10979.9|10977.7|10976.8|475
1581639600000|2020-02-14 00:20:00|10978.4|10977.4|10978.9|10977.9|10979.4|10978.6|10977.6|10976.8|427
1581639900000|2020-02-14 00:25:00|10978.8|10978.1|10980.7|10979.7|10981.5|10980.8|10975.7|10974.7|610
1581640200000|2020-02-14 00:30:00|10980.6|10979.6|10980.6|10979.9|10981.7|10980.8|10979.2|10978.4|550
1581640500000|2020-02-14 00:35:00|10980.4|10979.7|10981|10980.3|10982|10981.2|10979.6|10978.9|418
1581640800000|2020-02-14 00:40:00|10980.9|10980.2|10980.4|10979.4|10981.1|10980.4|10979.4|10978.6|288
1581641100000|2020-02-14 00:45:00|10980.5|10979.5|10981.7|10981|10982.6|10981.6|10980.1|10979.3|419
1581641400000|2020-02-14 00:50:00|10981.8|10980.8|10984.6|10983.6|10985.7|10984.8|10979.9|10978.9|841
1581641700000|2020-02-14 00:55:00|10984.5|10983.5|10986.4|10985.7|10987.6|10986.9|10983.4|10982.5|761
1581642000000|2020-02-14 01:00:00|10986.3|10985.6|10984.9|10984.2|10987.2|10986.5|10984.1|10983.2|784
1581642300000|2020-02-14 01:05:00|10984.8|10984.1|10982.6|10981.9|10985|10984.1|10980.5|10979.7|529
1581642600000|2020-02-14 01:10:00|10982.7|10982|10979.5|10978.5|10982.8|10982|10978.7|10977.7|486
1581642900000|2020-02-14 01:15:00|10979.6|10978.6|10978.9|10978.2|10980.3|10979.3|10976.7|10975.8|720
1581643200000|2020-02-14 01:20:00|10978.8|10978.1|10980.5|10979.8|10980.8|10979.9|10978.6|10977.8|385
1581643500000|2020-02-14 01:25:00|10980.4|10979.7|10980.6|10979.9|10980.7|10980|10978.7|10978|405
1581643800000|2020-02-14 01:30:00|10980.7|10980|10980.9|10979.9|10981.1|10980.3|10979.2|10978.4|496
1581644100000|2020-02-14 01:35:00|10980.8|10979.8|10983.7|10983|10984.7|10983.9|10980.3|10979.5|585
1581644400000|2020-02-14 01:40:00|10983.8|10983.1|10982.5|10981.8|10984.5|10983.8|10982.4|10981.6|489
1581644700000|2020-02-14 01:45:00|10982.6|10981.9|10981.5|10980.8|10983.3|10982.5|10980.7|10980|375
1581645000000|2020-02-14 01:50:00|10981.6|10980.9|10981|10980.3|10982.3|10981.6|10980.7|10980|376
1581645300000|2020-02-14 01:55:00|10980.9|10980.2|10982|10981|10982.7|10981.8|10980.8|10979.9|329
1581645600000|2020-02-14 02:00:00|10981.9|10980.9|10981.3|10980.6|10982.2|10981.4|10980.8|10980|348
1581645900000|2020-02-14 02:05:00|10981.4|10980.7|10980.7|10980|10982.6|10981.9|10979.7|10978.8|394
1581646200000|2020-02-14 02:10:00|10980.6|10979.9|10981.6|10980.6|10982.6|10981.8|10980|10979.1|405
1581646500000|2020-02-14 02:15:00|10981.5|10980.8|10983.1|10982.4|10983.7|10982.8|10981.5|10980.7|406
1581646800000|2020-02-14 02:20:00|10983.2|10982.5|10983.4|10982.4|10983.8|10983.1|10982.4|10981.7|435
1581647100000|2020-02-14 02:25:00|10983.5|10982.5|10983.6|10982.6|10984.7|10983.9|10983.3|10982.4|388
1581647400000|2020-02-14 02:30:00|10983.5|10982.5|10984.7|10984|10986|10985.3|10981.7|10980.7|510
1581647700000|2020-02-14 02:35:00|10984.8|10984.1|10983.9|10982.9|10985.7|10984.9|10983.2|10982.3|460
1581648000000|2020-02-14 02:40:00|10983.8|10982.8|10984.6|10983.6|10984.8|10983.9|10983.1|10982.4|248
1581648300000|2020-02-14 02:45:00|10984.5|10983.8|10984|10983.3|10984.6|10983.8|10983.3|10982.4|150
1581648600000|2020-02-14 02:50:00|10983.9|10983.2|10985.9|10984.9|10986.4|10985.6|10983.9|10983.2|368
1581648900000|2020-02-14 02:55:00|10985.8|10984.8|10987.2|10986.2|10987.2|10986.2|10985.2|10984.4|434
1581649200000|2020-02-14 03:00:00|10987.1|10986.1|10988.8|10988.1|10991.8|10990.8|10986.7|10985.9|631
1581649500000|2020-02-14 03:05:00|10988.9|10988.2|10987|10986.3|10989|10988.2|10986.7|10985.9|410
1581649800000|2020-02-14 03:10:00|10986.9|10986.2|10986.8|10985.8|10987.7|10986.8|10986.6|10985.8|258
1581650100000|2020-02-14 03:15:00|10986.9|10985.9|10986.5|10985.5|10987.3|10986.6|10985.1|10984.4|275
1581650400000|2020-02-14 03:20:00|10986.3|10985.6|10987.6|10986.6|10988|10987.3|10985.6|10984.7|291
1581650700000|2020-02-14 03:25:00|10987.4|10986.7|10985.7|10985|10987.5|10986.8|10985.5|10984.7|250
1581651000000|2020-02-14 03:30:00|10985.8|10984.8|10986.5|10985.8|10987.1|10986.1|10985.6|10984.8|248
1581651300000|2020-02-14 03:35:00|10986.6|10985.9|10985.8|10984.8|10986.7|10985.9|10985.5|10984.7|288
1581651600000|2020-02-14 03:40:00|10985.9|10984.9|10985.5|10984.5|10986.2|10985.3|10985|10984.3|257
1581651900000|2020-02-14 03:45:00|10985.4|10984.7|10983.9|10983.2|10986|10985.1|10983.9|10983.1|210
1581652200000|2020-02-14 03:50:00|10984|10983.3|10982.9|10981.9|10984.7|10983.9|10982.6|10981.7|329
1581652500000|2020-02-14 03:55:00|10982.7|10982|10984.5|10983.8|10984.7|10983.9|10982.7|10981.8|225
1581652800000|2020-02-14 04:00:00|10984.4|10983.7|10981.4|10980.4|10984.5|10983.8|10981.1|10980.3|292
1581653100000|2020-02-14 04:05:00|10981.2|10980.5|10982.6|10981.6|10982.6|10981.8|10980.9|10980.1|267
1581653400000|2020-02-14 04:10:00|10982.5|10981.5|10982.9|10982.2|10983|10982.3|10982.2|10981.3|256
1581653700000|2020-02-14 04:15:00|10983|10982.3|10981.1|10980.4|10983|10982.3|10980.8|10980|246
1581654000000|2020-02-14 04:20:00|10981.2|10980.5|10980.7|10979.7|10981.6|10980.8|10980|10979.1|367
1581654300000|2020-02-14 04:25:00|10980.5|10979.8|10982.5|10981.5|10982.5|10981.7|10980.4|10979.6|202
1581654600000|2020-02-14 04:30:00|10982.7|10981.7|10982.9|10982.2|10983.5|10982.7|10982.3|10981.3|232
1581654900000|2020-02-14 04:35:00|10983|10982.3|10982.1|10981.4|10983.3|10982.5|10981.9|10981.1|172
1581655200000|2020-02-14 04:40:00|10982.3|10981.3|10982.1|10981.4|10982.7|10981.8|10981.9|10981.1|209
1581655500000|2020-02-14 04:45:00|10982.2|10981.5|10980.2|10979.5|10982.4|10981.6|10980.1|10979.4|267
1581655800000|2020-02-14 04:50:00|10980.3|10979.6|10979.2|10978.5|10980.5|10979.7|10979|10978.2|242
1581656100000|2020-02-14 04:55:00|10979.1|10978.4|10978.8|10977.8|10980.1|10979.3|10978.3|10977.4|337
1581656400000|2020-02-14 05:00:00|10978.9|10977.9|10979.4|10978.4|10980.7|10979.8|10978.5|10977.6|337
1581656700000|2020-02-14 05:05:00|10979.5|10978.5|10980.6|10979.9|10981.7|10980.8|10978.6|10977.7|310
1581657000000|2020-02-14 05:10:00|10980.5|10979.8|10980.4|10979.7|10980.8|10980|10980.1|10979.2|173
1581657300000|2020-02-14 05:15:00|10980.5|10979.8|10981.2|10980.2|10981.6|10980.8|10980|10979.2|313
1581657600000|2020-02-14 05:20:00|10981.1|10980.4|10981.4|10980.7|10981.9|10981.1|10980.6|10979.7|312
1581657900000|2020-02-14 05:25:00|10981.3|10980.6|10981.5|10980.5|10981.9|10981.1|10980.4|10979.5|205
1581658200000|2020-02-14 05:30:00|10981.3|10980.6|10980.8|10980.1|10981.8|10980.9|10979.8|10979|465
1581658500000|2020-02-14 05:35:00|10980.7|10979.8|10980.3|10979.3|10980.8|10980|10979.5|10978.7|260
1581658800000|2020-02-14 05:40:00|10980.4|10979.4|10981.3|10980.6|10981.7|10980.8|10980|10979.2|232
1581659100000|2020-02-14 05:45:00|10981.4|10980.7|10981.4|10980.4|10981.9|10981.1|10981|10980.2|157
1581659400000|2020-02-14 05:50:00|10981.3|10980.6|10981.8|10980.8|10982.2|10981.4|10981.1|10980.2|213
1581659700000|2020-02-14 05:55:00|10981.7|10981|10980.1|10979.1|10981.9|10981.2|10979.9|10979.1|370
1581660000000|2020-02-14 06:00:00|10980.3|10979.6|10977.6|10976.9|10980.4|10979.6|10977.5|10976.7|423
1581660300000|2020-02-14 06:05:00|10977.7|10976.7|10976.1|10975.4|10977.7|10976.9|10975.2|10974.5|416
1581660600000|2020-02-14 06:10:00|10976|10975.3|10976.8|10976.1|10978.4|10977.5|10975.8|10975|312
1581660900000|2020-02-14 06:15:00|10976.7|10976|10977.5|10976.5|10978.1|10977.1|10975.8|10974.9|276
1581661200000|2020-02-14 06:20:00|10977.4|10976.4|10976.9|10976.2|10978.4|10977.5|10975.7|10974.9|307
1581661500000|2020-02-14 06:25:00|10976.8|10976.1|10977|10976.3|10977.8|10976.9|10975.7|10975|264
1581661800000|2020-02-14 06:30:00|10977.1|10976.4|10977.6|10976.6|10977.7|10976.8|10976.8|10976|192
1581662100000|2020-02-14 06:35:00|10977.5|10976.5|10977.5|10976.8|10977.9|10977|10977.1|10976.4|186
1581662400000|2020-02-14 06:40:00|10977.6|10976.9|10978.4|10977.4|10979.1|10978.3|10977.4|10976.6|248
1581662700000|2020-02-14 06:45:00|10978.3|10977.6|10977.7|10977|10978.9|10978|10977.3|10976.5|203
1581663000000|2020-02-14 06:50:00|10977.8|10977.1|10978.5|10977.8|10978.6|10977.9|10977.3|10976.5|215
1581663300000|2020-02-14 06:55:00|10978.7|10977.7|10978.8|10977.8|10978.9|10978|10978|10977.2|204
1581663600000|2020-02-14 07:00:00|10978.9|10977.9|10979.5|10978.5|10979.9|10979.1|10975.9|10974.9|475
1581663900000|2020-02-14 07:05:00|10979.2|10978.4|10980|10979|10980.1|10979.3|10978.9|10978.1|418
1581664200000|2020-02-14 07:10:00|10980.1|10979.1|10980.1|10979.1|10980.4|10979.5|10979.1|10978.2|311
1581664500000|2020-02-14 07:15:00|10980|10979|10981.1|10980.1|10984.4|10983.5|10979.3|10978.5|547
1581664800000|2020-02-14 07:20:00|10981.2|10980.2|10981.6|10980.9|10982.9|10982.1|10980.9|10980.1|379
1581665100000|2020-02-14 07:25:00|10981.7|10981|10981.5|10980.8|10982.6|10981.8|10980.7|10979.8|309
1581665400000|2020-02-14 07:30:00|10981.6|10980.6|10981.1|10980.1|10982.7|10982|10980.7|10980|354
1581665700000|2020-02-14 07:35:00|10981|10980|10979.4|10978.7|10981.1|10980.4|10979.2|10978.3|370
1581666000000|2020-02-14 07:40:00|10979.5|10978.8|10979.2|10978.5|10980.2|10979.4|10979|10978.1|279
1581666300000|2020-02-14 07:45:00|10979.3|10978.6|10980.7|10980|10981|10980.3|10979.3|10978.5|197
1581666600000|2020-02-14 07:50:00|10980.6|10979.9|10979.1|10978.1|10980.8|10980.1|10978.9|10978.1|281
1581666900000|2020-02-14 07:55:00|10979|10978|10979|10978.3|10979.4|10978.5|10978.1|10977.2|285
1581667200000|2020-02-14 08:00:00|10979.1|10978.1|10978.6|10977.6|10980.8|10980|10977.7|10976.9|613
1581667500000|2020-02-14 08:05:00|10978.7|10977.7|10977.7|10977|10979|10978.2|10976.1|10975.4|588
1581667800000|2020-02-14 08:10:00|10977.9|10976.9|10978|10977.3|10978.2|10977.3|10976.6|10975.9|438
1581668100000|2020-02-14 08:15:00|10977.9|10977.2|10978.8|10977.8|10979.1|10978.3|10977.8|10977.1|347
1581668400000|2020-02-14 08:20:00|10978.6|10977.9|10977|10976.3|10978.9|10978.2|10976.5|10975.7|324
1581668700000|2020-02-14 08:25:00|10976.9|10976.2|10978.9|10977.9|10979.1|10978.3|10976.9|10976.2|333
1581669000000|2020-02-14 08:30:00|10978.8|10978.1|10979.8|10978.8|10980.4|10979.4|10978.8|10978|384
1581669300000|2020-02-14 08:35:00|10979.7|10978.7|10980.8|10980.1|10982.1|10981.2|10979.7|10978.7|298
1581669600000|2020-02-14 08:40:00|10980.9|10980.2|10980.1|10979.4|10981.5|10980.7|10979.3|10978.3|364
1581669900000|2020-02-14 08:45:00|10980.2|10979.5|10981.9|10981.2|10982.4|10981.7|10979.5|10978.8|354
1581670200000|2020-02-14 08:50:00|10982|10981.3|10982.5|10981.5|10983.5|10982.8|10981.8|10981|391
1581670500000|2020-02-14 08:55:00|10982.3|10981.6|10980|10979.3|10982.4|10981.7|10979.5|10978.8|364
1581670800000|2020-02-14 09:00:00|10980.2|10979.5|10980.6|10979.9|10980.9|10980.1|10979.4|10978.6|373
1581671100000|2020-02-14 09:05:00|10980.5|10979.8|10978.8|10978.1|10980.8|10979.9|10978.7|10977.9|372
1581671400000|2020-02-14 09:10:00|10978.7|10978|10980.7|10980|10981.8|10980.9|10978.7|10978|331
1581671700000|2020-02-14 09:15:00|10980.6|10979.9|10983.5|10982.5|10983.7|10982.9|10980.5|10979.7|339
1581672000000|2020-02-14 09:20:00|10983.6|10982.6|10980.1|10979.4|10984.4|10983.5|10980|10979.3|454
1581672300000|2020-02-14 09:25:00|10980|10979.3|10980.9|10980.2|10981.8|10981|10979.8|10979|270
1581672600000|2020-02-14 09:30:00|10981|10980.3|10980|10979.3|10981.3|10980.6|10979.5|10978.6|331
1581672900000|2020-02-14 09:35:00|10980.1|10979.4|10981|10980|10981|10980.2|10979.1|10978.3|295
1581673200000|2020-02-14 09:40:00|10981.1|10980.1|10981|10980|10982.2|10981.3|10980.5|10979.6|343
1581673500000|2020-02-14 09:45:00|10980.9|10979.9|10980.8|10979.8|10980.9|10980.1|10979.3|10978.5|301
1581673800000|2020-02-14 09:50:00|10980.7|10980|10980.1|10979.4|10981|10980.2|10978.8|10978|384
1581674100000|2020-02-14 09:55:00|10980|10979.3|10980.6|10979.9|10980.9|10980|10979.3|10978.5|257
1581674400000|2020-02-14 10:00:00|10980.8|10979.8|10980.1|10979.4|10981.2|10980.3|10979.4|10978.5|307
1581674700000|2020-02-14 10:05:00|10980|10979.3|10980.9|10980.2|10981.2|10980.3|10979.6|10978.8|233
1581675000000|2020-02-14 10:10:00|10980.7|10980|10980.9|10980.2|10981.4|10980.7|10979.8|10979.1|271
1581675300000|2020-02-14 10:15:00|10981|10980.3|10981.5|10980.8|10982|10981.3|10980.5|10979.8|346
1581675600000|2020-02-14 10:20:00|10981.6|10980.9|10981.3|10980.6|10982.4|10981.6|10981.2|10980.4|188
1581675900000|2020-02-14 10:25:00|10981.5|10980.8|10981.7|10981|10982.4|10981.7|10980.5|10979.7|263
1581676200000|2020-02-14 10:30:00|10981.6|10980.9|10982.3|10981.6|10982.6|10981.9|10980.7|10980|297
1581676500000|2020-02-14 10:35:00|10982.2|10981.5|10982.2|10981.5|10983.2|10982.3|10982|10981.2|257
1581676800000|2020-02-14 10:40:00|10982.3|10981.6|10982.8|10982.1|10982.9|10982.2|10981.7|10980.9|184
1581677100000|2020-02-14 10:45:00|10982.9|10982.2|10982.1|10981.4|10983|10982.2|10982.1|10981.3|201
1581677400000|2020-02-14 10:50:00|10982.2|10981.5|10982.3|10981.6|10982.9|10982.2|10982|10981.3|114
1581677700000|2020-02-14 10:55:00|10982.2|10981.5|10982.8|10982.1|10982.9|10982.2|10981.8|10981.1|153
1581678000000|2020-02-14 11:00:00|10982.9|10982.2|10982.9|10982.2|10983.6|10982.8|10982.2|10981.4|227
1581678300000|2020-02-14 11:05:00|10983|10982.3|10981.8|10981.1|10983.3|10982.6|10981.7|10980.9|164
1581678600000|2020-02-14 11:10:00|10981.7|10981|10981.8|10980.8|10982.1|10981.3|10981.2|10980.4|170
1581678900000|2020-02-14 11:15:00|10981.9|10980.9|10981.8|10980.8|10981.9|10981.1|10980.3|10979.5|250
1581679200000|2020-02-14 11:20:00|10981.7|10980.7|10982.5|10981.5|10982.9|10982|10980.6|10979.8|311
1581679500000|2020-02-14 11:25:00|10982.6|10981.6|10981.6|10980.9|10983.1|10982.4|10981.5|10980.7|253
1581679800000|2020-02-14 11:30:00|10981.7|10981|10982.2|10981.5|10982.8|10982.1|10981.5|10980.8|181
1581680100000|2020-02-14 11:35:00|10982.3|10981.6|10981.9|10981.2|10982.5|10981.7|10981.8|10981.1|127
1581680400000|2020-02-14 11:40:00|10982|10981.3|10982.8|10982.1|10983.1|10982.3|10982|10981.3|114
1581680700000|2020-02-14 11:45:00|10982.7|10982|10982.2|10981.5|10983.1|10982.3|10982.1|10981.4|154
1581681000000|2020-02-14 11:50:00|10982.1|10981.4|10982.4|10981.7|10982.6|10981.8|10981.6|10980.8|163
1581681300000|2020-02-14 11:55:00|10982.3|10981.6|10980.6|10979.9|10982.4|10981.7|10980.4|10979.6|253
1581681600000|2020-02-14 12:00:00|10980.7|10980|10982.3|10981.6|10982.6|10981.9|10980.6|10979.7|313
1581681900000|2020-02-14 12:05:00|10982.4|10981.7|10980.6|10979.9|10982.4|10981.7|10980.6|10979.9|275
1581682200000|2020-02-14 12:10:00|10980.7|10980|10981.5|10980.8|10982.1|10981.4|10980.4|10979.7|211
1581682500000|2020-02-14 12:15:00|10981.4|10980.7|10981.3|10980.6|10981.7|10981|10980.6|10979.8|287
1581682800000|2020-02-14 12:20:00|10981.4|10980.7|10982.1|10981.4|10982.4|10981.7|10981.2|10980.4|227
1581683100000|2020-02-14 12:25:00|10982|10981.3|10983|10982.3|10983.1|10982.4|10981.6|10980.8|189
1581683400000|2020-02-14 12:30:00|10983.1|10982.4|10983.4|10982.7|10983.8|10982.9|10982.3|10981.6|225
1581683700000|2020-02-14 12:35:00|10983.6|10982.6|10984.8|10984.1|10985.1|10984.4|10982.6|10981.9|260
1581684000000|2020-02-14 12:40:00|10984.7|10984|10983.9|10983.2|10985.2|10984.3|10983.4|10982.6|257
1581684300000|2020-02-14 12:45:00|10984|10983.3|10984|10983|10985|10984.3|10983.8|10982.9|222
1581684600000|2020-02-14 12:50:00|10983.9|10983.2|10983.8|10983.1|10985.2|10984.5|10983.1|10982.3|304
1581684900000|2020-02-14 12:55:00|10983.9|10983.2|10985.7|10985|10986.3|10985.5|10983.9|10983.2|282
1581685200000|2020-02-14 13:00:00|10985.8|10985.1|10985.6|10984.9|10986.6|10985.7|10984|10983.1|330
1581685500000|2020-02-14 13:05:00|10985.5|10984.8|10985.9|10985.2|10986.2|10985.5|10985.1|10984.3|185
1581685800000|2020-02-14 13:10:00|10986|10985.3|10985.8|10985.1|10986.4|10985.6|10985.4|10984.7|164
1581686100000|2020-02-14 13:15:00|10985.7|10985|10986.2|10985.5|10986.4|10985.6|10984.7|10983.9|235
1581686400000|2020-02-14 13:20:00|10986.3|10985.6|10986.3|10985.6|10986.9|10986.2|10985|10984.3|353
1581686700000|2020-02-14 13:25:00|10986.4|10985.7|10987.7|10985.6|10988.6|10987.6|10985.2|10984.4|527
1581687000000|2020-02-14 13:30:00|10987.9|10985.3|10980.5|10979.8|10987.9|10985.5|10980.1|10979.4|1130
1581687300000|2020-02-14 13:35:00|10980.6|10979.9|10979.9|10979.2|10982|10981.3|10979.6|10978.9|606
1581687600000|2020-02-14 13:40:00|10979.8|10979.1|10976.3|10975.6|10980.9|10980.2|10976.1|10975.4|656
1581687900000|2020-02-14 13:45:00|10976.4|10975.7|10977.2|10976.5|10977.6|10976.8|10974.2|10973.4|700
1581688200000|2020-02-14 13:50:00|10977.3|10976.6|10977.1|10976.4|10977.3|10976.6|10975.9|10975|396
1581688500000|2020-02-14 13:55:00|10977.2|10976.5|10978.5|10977.5|10979.2|10978.5|10976.4|10975.5|417
1581688800000|2020-02-14 14:00:00|10978.3|10977.6|10977.8|10977.1|10980.3|10979.5|10977.2|10976.5|355
1581689100000|2020-02-14 14:05:00|10977.9|10977.2|10981|10980.3|10981.9|10981.2|10977|10976.3|577
1581689400000|2020-02-14 14:10:00|10980.9|10980.2|10980.1|10979.1|10981.5|10980.7|10979.8|10979|324
1581689700000|2020-02-14 14:15:00|10980.2|10979.2|10980.8|10980.1|10981.6|10980.9|10979.8|10978.8|383
1581690000000|2020-02-14 14:20:00|10980.9|10980.2|10979.3|10978.6|10981.3|10980.5|10979.1|10978.4|265
1581690300000|2020-02-14 14:25:00|10979.2|10978.5|10978.4|10977.7|10979.7|10978.9|10977.9|10977.2|362
1581690600000|2020-02-14 14:30:00|10978.5|10977.8|10979.1|10978.4|10979.9|10979.2|10976.9|10975.9|731
1581690900000|2020-02-14 14:35:00|10979.2|10978.5|10976.3|10975.6|10979.6|10978.7|10974.5|10973.8|755
1581691200000|2020-02-14 14:40:00|10976.4|10975.7|10975.4|10974.7|10977.6|10976.9|10974.9|10974.2|653
1581691500000|2020-02-14 14:45:00|10975.3|10974.6|10973.9|10973.2|10977.2|10976.5|10973.7|10973|534
1581691800000|2020-02-14 14:50:00|10974|10973.3|10972.5|10971.8|10974.5|10973.8|10971.9|10971.2|626
1581692100000|2020-02-14 14:55:00|10972.6|10971.9|10973.6|10972.4|10973.7|10973|10970.3|10969.5|600
1581692400000|2020-02-14 15:00:00|10973.5|10972.3|10973.5|10972.8|10976|10975.2|10972|10971|849
1581692700000|2020-02-14 15:05:00|10973.7|10972.7|10977.1|10976.4|10977.6|10976.9|10973.3|10972.5|501
1581693000000|2020-02-14 15:10:00|10977.2|10976.5|10975.7|10975|10977.3|10976.6|10973.4|10972.5|509
1581693300000|2020-02-14 15:15:00|10975.6|10974.9|10977.4|10976.7|10977.9|10977.1|10974.2|10973.3|507
1581693600000|2020-02-14 15:20:00|10977.3|10976.6|10974.7|10973.7|10978.2|10977.5|10974.7|10973.7|444
1581693900000|2020-02-14 15:25:00|10974.8|10973.8|10973.4|10972.7|10975.1|10974.4|10972.9|10972|484
1581694200000|2020-02-14 15:30:00|10973.5|10972.8|10974.4|10973.7|10974.8|10974.1|10971.7|10971|442
1581694500000|2020-02-14 15:35:00|10974.3|10973.6|10973.4|10972.7|10975.2|10974.3|10972.7|10971.8|433
1581694800000|2020-02-14 15:40:00|10973.5|10972.8|10973.1|10972.1|10974.4|10973.7|10972.5|10971.8|422
1581695100000|2020-02-14 15:45:00|10973|10972.3|10975.8|10975.1|10977|10976.2|10972.7|10972|536
1581695400000|2020-02-14 15:50:00|10976|10975.3|10974.9|10974.2|10977|10976.3|10973.9|10973.1|380
1581695700000|2020-02-14 15:55:00|10975.1|10974.4|10976.4|10975.7|10977.1|10976.4|10974.4|10973.7|425
1581696000000|2020-02-14 16:00:00|10976.5|10975.8|10978.1|10977.4|10978.9|10978.2|10976.3|10975.5|513
1581696300000|2020-02-14 16:05:00|10978|10977.3|10977.6|10976.9|10979|10978.2|10976.9|10976|367
1581696600000|2020-02-14 16:10:00|10977.7|10976.7|10977.8|10977.1|10978.8|10978|10977.1|10976.4|282
1581696900000|2020-02-14 16:15:00|10977.9|10977.2|10979.7|10979|10980.4|10979.7|10977.3|10976.6|363
1581697200000|2020-02-14 16:20:00|10979.8|10979.1|10978|10977.3|10980.5|10979.6|10977.6|10976.8|342
1581697500000|2020-02-14 16:25:00|10978.1|10977.4|10978.6|10977.9|10978.9|10978.2|10977.2|10976.5|311
1581697800000|2020-02-14 16:30:00|10978.2|10977.5|10977.4|10976.7|10978.4|10977.6|10976.9|10976.2|346
1581698100000|2020-02-14 16:35:00|10977.5|10976.8|10976.9|10976.2|10978|10977.3|10976.5|10975.8|225
1581698400000|2020-02-14 16:40:00|10976.8|10976.1|10977|10976.3|10977.8|10977.1|10976.7|10976|310
1581698700000|2020-02-14 16:45:00|10977.1|10976.4|10976.5|10975.8|10977.8|10977|10976.4|10975.7|270
1581699000000|2020-02-14 16:50:00|10976.6|10975.9|10976.4|10975.7|10977.7|10977|10976.3|10975.5|243
1581699300000|2020-02-14 16:55:00|10976.5|10975.8|10977.3|10976.6|10978.6|10977.7|10976.1|10975.4|274
1581699600000|2020-02-14 17:00:00|10977.4|10976.7|10976.9|10976.2|10978.4|10977.7|10976.8|10975.9|258
1581699900000|2020-02-14 17:05:00|10977.1|10976.1|10975.7|10975|10977.2|10976.4|10975.6|10974.9|268
1581700200000|2020-02-14 17:10:00|10975.6|10974.9|10975.8|10975.1|10976.2|10975.4|10974.7|10973.9|358
1581700500000|2020-02-14 17:15:00|10975.9|10974.9|10975.3|10974.3|10976.2|10975.5|10974.8|10974.1|184
1581700800000|2020-02-14 17:20:00|10975.4|10974.4|10973.6|10972.9|10975.7|10975|10973.3|10972.5|297
1581701100000|2020-02-14 17:25:00|10973.7|10973|10975.1|10974.4|10975.4|10974.7|10973.7|10973|254
1581701400000|2020-02-14 17:30:00|10975.2|10974.2|10975.7|10975|10976|10975.1|10974.1|10973.2|241
1581701700000|2020-02-14 17:35:00|10975.6|10974.9|10977.3|10976.6|10977.9|10977.1|10975.6|10974.8|195
1581702000000|2020-02-14 17:40:00|10977.4|10976.7|10976.5|10975.5|10977.9|10977.2|10975.9|10975|277
1581702300000|2020-02-14 17:45:00|10976.3|10975.6|10975|10974.3|10976.8|10976|10974.5|10973.6|253
1581702600000|2020-02-14 17:50:00|10974.9|10974.2|10974.4|10973.7|10975.3|10974.4|10973.7|10972.8|197
1581702900000|2020-02-14 17:55:00|10974.5|10973.8|10973.8|10973.1|10975|10974.1|10973.5|10972.7|319
1581703200000|2020-02-14 18:00:00|10973.9|10973.2|10975.5|10974.8|10977.7|10976.7|10973.7|10972.8|406
1581703500000|2020-02-14 18:05:00|10975.6|10974.9|10971.7|10970.7|10975.6|10974.9|10971.4|10970.6|391
1581703800000|2020-02-14 18:10:00|10971.6|10970.6|10972.4|10971.4|10973.1|10972.3|10971.3|10970.6|314
1581704100000|2020-02-14 18:15:00|10972.3|10971.6|10972.3|10971.6|10973.7|10972.9|10972.1|10971.3|312
1581704400000|2020-02-14 18:20:00|10972.2|10971.5|10973.3|10972.6|10973.5|10972.7|10972.1|10971.2|211
1581704700000|2020-02-14 18:25:00|10973.4|10972.7|10975.1|10974.4|10975.6|10974.7|10973.3|10972.4|289
1581705000000|2020-02-14 18:30:00|10975.2|10974.2|10975.1|10974.1|10975.5|10974.6|10974.4|10973.6|268
1581705300000|2020-02-14 18:35:00|10974.9|10974.2|10975.3|10974.6|10975.4|10974.7|10974.1|10973.3|230
1581705600000|2020-02-14 18:40:00|10975.2|10974.5|10975.6|10974.9|10975.9|10975.2|10975.1|10974.2|166
1581705900000|2020-02-14 18:45:00|10975.5|10974.8|10975.8|10974.8|10976.3|10975.5|10974.8|10974|216
1581706200000|2020-02-14 18:50:00|10975.9|10974.9|10976.3|10975.3|10976.3|10975.5|10975.1|10974.1|193
1581706500000|2020-02-14 18:55:00|10976.2|10975.5|10973.2|10972.5|10976.4|10975.5|10973|10972.2|284
1581706800000|2020-02-14 19:00:00|10973.1|10972.4|10973.2|10972.5|10974.3|10973.4|10972.1|10971.3|291
1581707100000|2020-02-14 19:05:00|10973.3|10972.3|10972.1|10971.4|10973.7|10973|10971.9|10971.1|283
1581707400000|2020-02-14 19:10:00|10972.2|10971.5|10971.8|10970.8|10972.8|10972|10971.5|10970.6|277
1581707700000|2020-02-14 19:15:00|10971.7|10971|10972.3|10971.3|10972.3|10971.3|10970.3|10969.5|392
1581708000000|2020-02-14 19:20:00|10972.2|10971.2|10973.5|10972.5|10973.7|10972.8|10972.2|10971.2|203
1581708300000|2020-02-14 19:25:00|10973.3|10972.6|10975.4|10974.4|10976.3|10975.3|10973.3|10972.6|324
1581708600000|2020-02-14 19:30:00|10975.3|10974.3|10975.8|10974.8|10976.2|10975.2|10974.3|10973.4|404
1581708900000|2020-02-14 19:35:00|10975.7|10974.7|10976.5|10975.5|10977.5|10976.5|10975.3|10974.5|319
1581709200000|2020-02-14 19:40:00|10976.3|10975.6|10975.5|10974.5|10976.5|10975.7|10974.7|10973.9|228
1581709500000|2020-02-14 19:45:00|10975.3|10974.6|10975.3|10974.6|10975.7|10974.8|10974.3|10973.5|296
1581709800000|2020-02-14 19:50:00|10975.4|10974.4|10976|10975.3|10976.4|10975.5|10974.9|10974.1|206
1581710100000|2020-02-14 19:55:00|10975.9|10975.2|10977.5|10976.8|10977.8|10977|10975.8|10974.9|315
1581710400000|2020-02-14 20:00:00|10977.6|10976.9|10977|10976|10978|10977|10976.5|10975.6|249
1581710700000|2020-02-14 20:05:00|10977.1|10976.1|10977.2|10976.2|10977.7|10976.7|10976.6|10975.8|168
1581711000000|2020-02-14 20:10:00|10977.3|10976.3|10975.9|10974.9|10977.7|10976.7|10975.2|10974.2|265
1581711300000|2020-02-14 20:15:00|10975.8|10974.8|10975.3|10974.3|10976|10975|10975.1|10974.2|131
1581711600000|2020-02-14 20:20:00|10975.2|10974.2|10976.9|10975.9|10977.7|10976.7|10975.2|10974.2|248
1581711900000|2020-02-14 20:25:00|10977|10976|10976.6|10975.6|10977.7|10976.7|10976.4|10975.4|207
1581712200000|2020-02-14 20:30:00|10976.5|10975.5|10978.3|10977.3|10978.5|10977.5|10976|10975|213
1581712500000|2020-02-14 20:35:00|10978.4|10977.4|10978.5|10977.5|10978.9|10978|10978.2|10977.2|169
1581712800000|2020-02-14 20:40:00|10978.4|10977.4|10977.9|10977.2|10979.1|10978.1|10977.8|10976.9|239
1581713100000|2020-02-14 20:45:00|10978.1|10977.1|10979|10978|10979.1|10978.1|10978|10977|288
1581713400000|2020-02-14 20:50:00|10979.4|10978.4|10979.4|10978.4|10980.2|10979.2|10978.9|10977.9|383
1581713700000|2020-02-14 20:55:00|10979.5|10978.5|10978.7|10977.7|10980|10979|10978.4|10977.6|266
1581714000000|2020-02-14 21:00:00|10978.8|10977.8|10978.8|10977.8|10978.9|10977.9|10978.1|10977.1|190
1581714300000|2020-02-14 21:05:00|10978.9|10977.9|10978.2|10977.2|10979.3|10978.3|10978.1|10977.2|156
1581714600000|2020-02-14 21:10:00|10978.3|10977.3|10978.1|10977.1|10978.6|10977.6|10977.3|10976.4|220
1581714900000|2020-02-14 21:15:00|10978.2|10977.2|10977.7|10976.7|10978.4|10977.5|10977.5|10976.6|139
1581715200000|2020-02-14 21:20:00|10977.6|10976.6|10977.5|10976.5|10977.8|10976.8|10977.2|10976.3|99
1581715500000|2020-02-14 21:25:00|10977.4|10976.4|10976.9|10975.9|10978.3|10977.4|10976.6|10975.7|452
1581715800000|2020-02-14 21:30:00|10977|10976|10977.8|10976.8|10977.9|10976.9|10977|10976|76
1581716100000|2020-02-14 21:35:00|10977.9|10976.9|10977.3|10976.6|10978|10977.2|10977|10976.1|120
1581716400000|2020-02-14 21:40:00|10977.2|10976.2|10977.9|10976.9|10978|10977|10975.1|10974.1|304
1581716700000|2020-02-14 21:45:00|10977.8|10976.8|10978.8|10977.8|10979.7|10977.9|10977.3|10976.3|345
1581717000000|2020-02-14 21:50:00|10978.7|10977.7|10979.1|10977.3|10980.4|10978.5|10978.7|10977.1|436
1581717300000|2020-02-14 21:55:00|10979|10977.2|10979.7|10976.4|10980.1|10977.8|10977.8|10975.9|294
1581886800000|2020-02-16 21:00:00|10987.2|10981.8|10986.4|10981.9|10989|10983|10986.2|10979.5|22
1581887100000|2020-02-16 21:05:00|10989|10983|10989|10983|10989|10983|10989|10983|1
1581887400000|2020-02-16 21:10:00|10986.2|10979.5|10986.2|10979.5|10989.1|10982.3|10986.2|10979.5|5
1581887700000|2020-02-16 21:15:00|10988.9|10981.6|10988|10982.5|10989.7|10985|10986.7|10980.1|19
1581888000000|2020-02-16 21:20:00|10987.8|10982.6|10987.8|10982.3|10987.8|10982.6|10987.8|10982.3|2
1581888300000|2020-02-16 21:25:00|10990.4|10983.3|10987.8|10982.3|10990.4|10985|10986.6|10982.2|15
1581888600000|2020-02-16 21:30:00|10989.4|10984.4|10989.1|10984|10989.6|10984.5|10987.8|10982.3|8
1581888900000|2020-02-16 21:35:00|10989.2|10984.1|10988.8|10984.9|10989.3|10984.9|10988.8|10984.1|4
1581889200000|2020-02-16 21:40:00|10987.8|10982.3|10987.8|10982.3|10987.8|10982.3|10987.8|10982.3|1
1581889500000|2020-02-16 21:45:00|10988.3|10983.8|10989.2|10984.1|10989.3|10984.4|10987.8|10982.3|6
1581889800000|2020-02-16 21:50:00|10989.6|10984.5|10988.1|10983.1|10989.6|10984.5|10987.8|10982.3|10
1581890100000|2020-02-16 21:55:00|10987.8|10982.3|10988.8|10984.8|10988.8|10984.8|10987.1|10979.3|12
1581890400000|2020-02-16 22:00:00|10988.2|10983.1|10983.5|10979.5|10988.9|10986|10981.4|10974|165
1581890700000|2020-02-16 22:05:00|10982.9|10978.7|10981.6|10978.6|10983.4|10980.6|10981.1|10977|620
1581891000000|2020-02-16 22:10:00|10982.1|10979.1|10980.7|10975.7|10982.9|10980|10978.2|10972.1|838
1581891300000|2020-02-16 22:15:00|10980.9|10975.9|10981.3|10976.3|10983.5|10978.9|10978.5|10974.5|1245
1581891600000|2020-02-16 22:20:00|10981.4|10976.4|10978.9|10975.8|10981.6|10976.6|10978.3|10975|206
1581891900000|2020-02-16 22:25:00|10978.5|10975.9|10979|10975.8|10980.8|10976.9|10977.9|10975|324
1581892200000|2020-02-16 22:30:00|10978.9|10975.7|10979.2|10976.9|10980.1|10977.2|10978.3|10975.3|507
1581892500000|2020-02-16 22:35:00|10979.3|10977|10977.8|10975.7|10979.6|10977.1|10977.7|10975.6|354
1581892800000|2020-02-16 22:40:00|10977.9|10975.8|10977.9|10975.6|10978.1|10976.1|10977.7|10975.5|235
1581893100000|2020-02-16 22:45:00|10977.8|10975.7|10977.8|10975.7|10978.1|10976|10977.1|10975.3|312
1581893400000|2020-02-16 22:50:00|10977.7|10975.5|10978.3|10976.7|10978.7|10976.9|10977.6|10975.5|281
1581893700000|2020-02-16 22:55:00|10978.6|10976.5|10979.2|10977.2|10979.4|10977.7|10978.2|10976.5|261
1581894000000|2020-02-16 23:00:00|10978.9|10977.3|10981.8|10980.8|10984.7|10981.8|10978.7|10977.1|815
1581894300000|2020-02-16 23:05:00|10981.9|10980.9|10982.9|10981.9|10983.5|10982.5|10981.7|10980.7|388
1581894600000|2020-02-16 23:10:00|10983|10982|10981.2|10980.2|10983|10982|10980.9|10979.7|441
1581894900000|2020-02-16 23:15:00|10981.5|10979.9|10982.2|10981.2|10983.7|10982.7|10981|10979.9|222
1581895200000|2020-02-16 23:20:00|10982.1|10981.1|10981.1|10980.1|10982.2|10981.2|10980|10979|345
1581895500000|2020-02-16 23:25:00|10980.9|10980.2|10980.9|10979.9|10982.5|10981.6|10980.5|10979.5|286
1581895800000|2020-02-16 23:30:00|10981|10980|10981.6|10980.6|10982.1|10981.1|10979.3|10978.5|418
1581896100000|2020-02-16 23:35:00|10981.5|10980.5|10982.9|10981.9|10983.3|10982.3|10980.5|10979.5|442
1581896400000|2020-02-16 23:40:00|10983|10982|10983.4|10982.4|10984|10983|10981.8|10980.8|405
1581896700000|2020-02-16 23:45:00|10983.3|10982.3|10982.9|10981.8|10984|10983|10981.9|10980.9|376
1581897000000|2020-02-16 23:50:00|10983|10981.9|10979.7|10978.7|10983.5|10982.2|10979.3|10978.3|437
1581897300000|2020-02-16 23:55:00|10979.8|10978.8|10980|10979|10980.5|10979.6|10977.9|10976.9|513
1581897600000|2020-02-17 00:00:00|10980.1|10979.1|10976.4|10975.7|10980.3|10979.4|10975.8|10974.9|985
1581897900000|2020-02-17 00:05:00|10976.5|10975.4|10974.8|10974.1|10976.9|10976.1|10974.1|10973.3|874
1581898200000|2020-02-17 00:10:00|10974.7|10974|10972.4|10971.7|10975.8|10975.1|10972.4|10971.5|670
1581898500000|2020-02-17 00:15:00|10972.5|10971.8|10976.7|10975.7|10977.8|10976.9|10972.4|10971.7|682
1581898800000|2020-02-17 00:20:00|10976.5|10975.8|10976.2|10975.5|10977.3|10976.5|10975.8|10975|511
1581899100000|2020-02-17 00:25:00|10976.3|10975.6|10980.6|10979.9|10981|10980.1|10976.3|10975.6|666
1581899400000|2020-02-17 00:30:00|10980.7|10979.7|10982.4|10981.4|10982.8|10981.9|10980|10979.3|512
1581899700000|2020-02-17 00:35:00|10982.3|10981.3|10980.6|10979.9|10982.5|10981.8|10980.4|10979.6|401
1581900000000|2020-02-17 00:40:00|10980.5|10979.8|10980.9|10979.9|10981.9|10981|10980.3|10979.5|324
1581900300000|2020-02-17 00:45:00|10980.8|10980.1|10982.1|10981.4|10982.7|10981.9|10979.8|10978.9|497
1581900600000|2020-02-17 00:50:00|10982.2|10981.2|10977.7|10977|10982.2|10981.5|10975.5|10974.5|1053
1581900900000|2020-02-17 00:55:00|10977.6|10976.9|10977.5|10976.8|10977.9|10977.1|10975.3|10974.4|553
1581901200000|2020-02-17 01:00:00|10977.4|10976.7|10977.4|10976.7|10978.7|10978|10976.4|10975.4|575
1581901500000|2020-02-17 01:05:00|10977.3|10976.6|10977.5|10976.8|10978.1|10977.3|10975.8|10975.1|445
1581901800000|2020-02-17 01:10:00|10977.6|10976.9|10979.5|10978.5|10980.4|10979.5|10977.5|10976.7|511
1581902100000|2020-02-17 01:15:00|10979.4|10978.4|10980.3|10979.6|10982|10981|10978.6|10977.6|578
1581902400000|2020-02-17 01:20:00|10980.4|10979.7|10980.1|10979.4|10980.8|10979.8|10979.3|10978.5|323
1581902700000|2020-02-17 01:25:00|10980.2|10979.2|10979.9|10978.9|10981.3|10980.6|10979.6|10978.8|406
1581903000000|2020-02-17 01:30:00|10979.8|10978.8|10981.2|10980.5|10981.4|10980.5|10979|10978.3|515
1581903300000|2020-02-17 01:35:00|10981.5|10980.8|10981.3|10980.6|10983.1|10982.2|10980.8|10980|426
1581903600000|2020-02-17 01:40:00|10981.4|10980.7|10982.9|10981.9|10983.3|10982.6|10980.3|10979.4|488
1581903900000|2020-02-17 01:45:00|10982.8|10981.8|10982.9|10981.9|10983.8|10983.1|10981.5|10980.8|554
1581904200000|2020-02-17 01:50:00|10982.8|10981.8|10983.1|10982.4|10984.3|10983.6|10982.6|10981.8|425
1581904500000|2020-02-17 01:55:00|10983|10982.3|10983.9|10983.2|10984.2|10983.4|10982.4|10981.6|447
1581904800000|2020-02-17 02:00:00|10984|10983.3|10984|10983.3|10984.3|10983.5|10982.5|10981.7|433
1581905100000|2020-02-17 02:05:00|10983.9|10983.2|10984.2|10983.2|10985.8|10984.8|10983.2|10982.4|457
1581905400000|2020-02-17 02:10:00|10984.3|10983.3|10981.2|10980.2|10984.7|10983.9|10980.9|10980|473
1581905700000|2020-02-17 02:15:00|10981.5|10980.5|10981.8|10981.1|10983.4|10982.4|10981.5|10980.5|316
1581906000000|2020-02-17 02:20:00|10982|10981|10983.1|10982.1|10983.5|10982.7|10981.7|10980.9|239
1581906300000|2020-02-17 02:25:00|10983.2|10982.2|10983.9|10982.9|10984|10983.2|10982|10981|365
1581906600000|2020-02-17 02:30:00|10983.8|10982.8|10982.7|10982|10983.9|10983|10982.5|10981.7|261
1581906900000|2020-02-17 02:35:00|10982.8|10981.8|10982.5|10981.5|10983.2|10982.2|10982.3|10981.5|268
1581907200000|2020-02-17 02:40:00|10982.4|10981.4|10983.7|10982.7|10983.7|10982.9|10982.2|10981.3|278
1581907500000|2020-02-17 02:45:00|10983.6|10982.6|10984.2|10983.5|10984.5|10983.6|10983.3|10982.4|185
1581907800000|2020-02-17 02:50:00|10984.3|10983.3|10984|10983|10985.1|10984.3|10983.3|10982.6|244
1581908100000|2020-02-17 02:55:00|10984.1|10983.1|10983.9|10983.2|10984.7|10983.8|10983.6|10982.8|186
1581908400000|2020-02-17 03:00:00|10984|10983.3|10984|10983|10984.5|10983.7|10982.9|10982.1|196
1581908700000|2020-02-17 03:05:00|10983.8|10983.1|10983|10982.3|10984.2|10983.4|10982.9|10982|194
1581909000000|2020-02-17 03:10:00|10982.9|10982.2|10982.6|10981.6|10983.1|10982.3|10982.3|10981.4|193
1581909300000|2020-02-17 03:15:00|10982.5|10981.5|10983.5|10982.5|10983.6|10982.8|10982|10981.3|195
1581909600000|2020-02-17 03:20:00|10983.6|10982.6|10983.6|10982.9|10984|10983.1|10983|10982.3|189
1581909900000|2020-02-17 03:25:00|10983.5|10982.8|10983.6|10982.9|10984.4|10983.6|10983.2|10982.5|148
1581910200000|2020-02-17 03:30:00|10983.7|10983|10982.6|10981.6|10983.8|10983|10982.3|10981.3|210
1581910500000|2020-02-17 03:35:00|10982.7|10981.7|10983.7|10982.7|10983.8|10983|10982.5|10981.6|222
1581910800000|2020-02-17 03:40:00|10983.6|10982.6|10983.1|10982.1|10983.7|10982.9|10982.9|10982|257
1581911100000|2020-02-17 03:45:00|10983.2|10982.2|10982.3|10981.6|10983.2|10982.2|10981.9|10981.1|253
1581911400000|2020-02-17 03:50:00|10982.2|10981.5|10983|10982|10983|10982.1|10982.2|10981.4|124
1581911700000|2020-02-17 03:55:00|10982.8|10982.1|10982|10981.3|10983|10982.1|10981|10980.2|239
1581912000000|2020-02-17 04:00:00|10981.9|10981.2|10982|10981.3|10982.3|10981.5|10981.1|10980.2|233
1581912300000|2020-02-17 04:05:00|10981.9|10981.2|10981.5|10980.5|10982.6|10981.7|10980.9|10980.2|236
1581912600000|2020-02-17 04:10:00|10981.4|10980.7|10981.4|10980.7|10981.6|10980.9|10980.7|10979.8|136
1581912900000|2020-02-17 04:15:00|10981.3|10980.6|10981.4|10980.4|10981.6|10980.9|10980.8|10980|213
1581913200000|2020-02-17 04:20:00|10981.2|10980.5|10981.3|10980.6|10981.6|10980.7|10980.7|10979.8|238
1581913500000|2020-02-17 04:25:00|10981.4|10980.7|10982|10981|10982.1|10981.2|10981.2|10980.4|178
1581913800000|2020-02-17 04:30:00|10982.1|10981.1|10983.1|10982.1|10983.2|10982.4|10981.8|10980.9|128
1581914100000|2020-02-17 04:35:00|10983|10982.3|10983.6|10982.9|10983.9|10982.9|10982.9|10982.1|185
1581914400000|2020-02-17 04:40:00|10983.7|10982.7|10983.8|10983.1|10983.9|10983.2|10983.4|10982.6|143
1581914700000|2020-02-17 04:45:00|10983.7|10983|10983.7|10982.7|10983.9|10983.1|10982.9|10982.1|129
1581915000000|2020-02-17 04:50:00|10983.6|10982.6|10983.6|10982.9|10984|10983.2|10983.5|10982.6|110
1581915300000|2020-02-17 04:55:00|10983.5|10982.8|10983.7|10982.7|10984.2|10983.3|10983.4|10982.5|115
1581915600000|2020-02-17 05:00:00|10983.8|10982.8|10984|10983.3|10984.6|10983.8|10983.3|10982.4|235
1581915900000|2020-02-17 05:05:00|10984.2|10983.2|10983.4|10982.7|10984.6|10983.9|10983.1|10982.3|225
1581916200000|2020-02-17 05:10:00|10983.5|10982.8|10984|10983.3|10984.3|10983.5|10983.1|10982.4|166
1581916500000|2020-02-17 05:15:00|10984.1|10983.4|10983.2|10982.5|10984.7|10983.8|10982.7|10981.9|258
1581916800000|2020-02-17 05:20:00|10983.1|10982.4|10982.7|10982|10983.4|10982.5|10982.1|10981.3|179
1581917100000|2020-02-17 05:25:00|10982.6|10981.9|10983.9|10983.2|10984.1|10983.3|10982.5|10981.8|105
1581917400000|2020-02-17 05:30:00|10984|10983.3|10982.6|10981.9|10984.1|10983.3|10982.6|10981.8|220
1581917700000|2020-02-17 05:35:00|10982.7|10982|10983.2|10982.5|10983.3|10982.6|10982.5|10981.7|172
1581918000000|2020-02-17 05:40:00|10983.1|10982.4|10983.3|10982.6|10984.1|10983.3|10982.8|10981.9|163
1581918300000|2020-02-17 05:45:00|10983.4|10982.7|10983.5|10982.5|10983.7|10982.9|10983.2|10982.4|148
1581918600000|2020-02-17 05:50:00|10983.3|10982.6|10982.9|10981.9|10983.6|10982.7|10982.7|10981.8|178
1581918900000|2020-02-17 05:55:00|10983|10982|10984.6|10983.6|10984.8|10983.8|10982.7|10981.9|170
1581919200000|2020-02-17 06:00:00|10984.7|10983.7|10985.3|10984.6|10985.4|10984.7|10983.8|10982.9|245
1581919500000|2020-02-17 06:05:00|10985.5|10984.8|10985.8|10985.1|10985.9|10985.1|10985|10984.3|155
1581919800000|2020-02-17 06:10:00|10985.7|10985|10984.9|10984.2|10985.8|10985.1|10984.1|10983.4|224
1581920100000|2020-02-17 06:15:00|10985|10984.3|10985|10984.3|10985.8|10985|10983.8|10983.1|222
1581920400000|2020-02-17 06:20:00|10985.2|10984.2|10984.4|10983.7|10985.2|10984.3|10983.8|10983|243
1581920700000|2020-02-17 06:25:00|10984.3|10983.6|10984.5|10983.8|10985|10984.1|10983.9|10983|229
1581921000000|2020-02-17 06:30:00|10984.6|10983.6|10984.6|10983.9|10984.8|10984|10984.1|10983.3|125
1581921300000|2020-02-17 06:35:00|10984.5|10983.8|10984.6|10983.9|10985|10984.3|10983.8|10983|180
1581921600000|2020-02-17 06:40:00|10984.7|10984|10984.8|10984.1|10984.9|10984.1|10984|10983.2|128
1581921900000|2020-02-17 06:45:00|10984.7|10984|10984.4|10983.7|10984.9|10984.2|10983.7|10983|167
1581922200000|2020-02-17 06:50:00|10984.5|10983.8|10984.9|10984.2|10985.1|10984.4|10984.4|10983.6|196
1581922500000|2020-02-17 06:55:00|10984.8|10984.1|10985.6|10984.9|10985.8|10985.1|10984.6|10983.8|183
1581922800000|2020-02-17 07:00:00|10985.5|10984.8|10985.4|10984.4|10986|10985.2|10984.6|10983.8|253
1581923100000|2020-02-17 07:05:00|10985.3|10984.3|10985|10984.3|10985.6|10984.8|10984.7|10983.9|160
1581923400000|2020-02-17 07:10:00|10985.2|10984.2|10986.3|10985.6|10986.7|10985.8|10984.8|10984|214
1581923700000|2020-02-17 07:15:00|10986.2|10985.5|10984.7|10984|10986.5|10985.7|10984.7|10983.9|262
1581924000000|2020-02-17 07:20:00|10984.8|10984.1|10985.9|10985.2|10986|10985.3|10984.7|10983.9|151
1581924300000|2020-02-17 07:25:00|10985.8|10985.1|10985.8|10985.1|10986.2|10985.5|10985.7|10984.9|185
1581924600000|2020-02-17 07:30:00|10985.9|10985.2|10986.5|10985.8|10986.6|10985.9|10985.7|10984.9|171
1581924900000|2020-02-17 07:35:00|10986.4|10985.7|10986.9|10986.2|10987.2|10986.5|10985.9|10985|159
1581925200000|2020-02-17 07:40:00|10986.8|10986.1|10986.3|10985.6|10987|10986.2|10985.8|10984.9|133
1581925500000|2020-02-17 07:45:00|10986.2|10985.5|10986.2|10985.5|10987|10986.3|10986.1|10985.4|233
1581925800000|2020-02-17 07:50:00|10986.3|10985.6|10986.3|10985.6|10987.1|10986.2|10986.2|10985.5|205
1581926100000|2020-02-17 07:55:00|10986.4|10985.7|10986.8|10986.1|10987.1|10986.3|10986|10985.3|346
1581926400000|2020-02-17 08:00:00|10986.7|10986|10987|10986.3|10987.4|10986.7|10986.2|10985.5|306
1581926700000|2020-02-17 08:05:00|10987.1|10986.4|10986.5|10985.8|10987.4|10986.5|10986.3|10985.5|320
1581927000000|2020-02-17 08:10:00|10986.4|10985.7|10986.6|10985.9|10987.1|10986.2|10985.8|10985|318
1581927300000|2020-02-17 08:15:00|10986.8|10986.1|10987|10986.3|10987.5|10986.7|10986.4|10985.7|373
1581927600000|2020-02-17 08:20:00|10987.1|10986.4|10986.1|10985.1|10987.3|10986.5|10985.6|10984.8|340
1581927900000|2020-02-17 08:25:00|10986.2|10985.2|10986.6|10985.6|10987.2|10986.3|10985.6|10984.7|312
1581928200000|2020-02-17 08:30:00|10986.4|10985.7|10985.9|10985.2|10987.2|10986.3|10985.8|10985|251
1581928500000|2020-02-17 08:35:00|10986|10985.3|10984.1|10983.4|10986.6|10985.8|10983.8|10983.1|327
1581928800000|2020-02-17 08:40:00|10984.3|10983.3|10984.7|10984|10985.1|10984.3|10983.8|10983|269
1581929100000|2020-02-17 08:45:00|10984.6|10983.9|10984.7|10984|10985|10984.2|10983.8|10983.1|299
1581929400000|2020-02-17 08:50:00|10984.6|10983.9|10984.1|10983.4|10985|10984.3|10984|10983.3|224
1581929700000|2020-02-17 08:55:00|10984.2|10983.5|10984.2|10983.5|10984.2|10983.5|10983.5|10982.7|260
1581930000000|2020-02-17 09:00:00|10984.1|10983.4|10983.4|10982.7|10984.9|10984|10982.9|10982|215
1581930300000|2020-02-17 09:05:00|10983.6|10982.6|10982.3|10981.6|10983.6|10982.8|10982.3|10981.4|239
1581930600000|2020-02-17 09:10:00|10982.4|10981.7|10982.5|10981.8|10983.6|10982.9|10982.1|10981.3|240
1581930900000|2020-02-17 09:15:00|10982.6|10981.9|10984.4|10983.7|10984.7|10983.8|10982.5|10981.7|225
1581931200000|2020-02-17 09:20:00|10984.5|10983.8|10985.2|10984.5|10985.7|10985|10984.4|10983.7|243
1581931500000|2020-02-17 09:25:00|10985.1|10984.4|10985.8|10984.8|10985.9|10985.1|10984.6|10983.8|252
1581931800000|2020-02-17 09:30:00|10985.6|10984.9|10986.7|10986|10987.1|10986.3|10985.5|10984.7|232
1581932100000|2020-02-17 09:35:00|10986.6|10985.9|10986.2|10985.5|10987.7|10986.9|10986.1|10985.4|294
1581932400000|2020-02-17 09:40:00|10986.1|10985.4|10987.3|10986.6|10987.7|10987|10986.1|10985.4|251
1581932700000|2020-02-17 09:45:00|10987.4|10986.7|10986.8|10986.1|10988.1|10987.3|10986.7|10985.9|320
1581933000000|2020-02-17 09:50:00|10986.9|10986.2|10987.5|10986.8|10987.7|10986.9|10986.8|10985.9|221
1581933300000|2020-02-17 09:55:00|10987.6|10986.6|10987.5|10986.8|10987.8|10987|10986.9|10986.1|183
1581933600000|2020-02-17 10:00:00|10987.6|10986.9|10986.8|10986.1|10988|10987.3|10986.6|10985.9|264
1581933900000|2020-02-17 10:05:00|10986.7|10986|10987.6|10986.6|10987.7|10986.8|10986.2|10985.5|214
1581934200000|2020-02-17 10:10:00|10987.4|10986.7|10987.4|10986.7|10987.7|10986.8|10986.8|10985.9|197
1581934500000|2020-02-17 10:15:00|10987.5|10986.8|10987.9|10987.2|10988.5|10987.8|10987.3|10986.4|293
1581934800000|2020-02-17 10:20:00|10987.8|10987.1|10987.4|10986.4|10987.9|10987.2|10986.7|10985.9|195
1581935100000|2020-02-17 10:25:00|10987.3|10986.6|10986.8|10986.1|10987.4|10986.6|10986.4|10985.7|158
1581935400000|2020-02-17 10:30:00|10986.7|10986|10987.3|10986.6|10987.5|10986.8|10986.7|10985.9|149
1581935700000|2020-02-17 10:35:00|10987.4|10986.7|10986.8|10986.1|10987.5|10986.8|10986.7|10985.9|178
1581936000000|2020-02-17 10:40:00|10986.7|10986|10987.5|10986.8|10987.5|10986.8|10986.7|10985.8|152
1581936300000|2020-02-17 10:45:00|10987.4|10986.7|10988.4|10987.7|10988.7|10987.8|10987.4|10986.7|187
1581936600000|2020-02-17 10:50:00|10988.5|10987.8|10988.1|10987.1|10988.5|10987.8|10987.6|10986.7|168
1581936900000|2020-02-17 10:55:00|10987.9|10987.2|10987.8|10987.1|10988.2|10987.3|10987.7|10987|83
1581937200000|2020-02-17 11:00:00|10987.9|10987.2|10987.8|10987.1|10988.6|10987.7|10987.5|10986.7|204
1581937500000|2020-02-17 11:05:00|10987.9|10987.2|10987.3|10986.6|10988.6|10987.8|10987.2|10986.3|174
1581937800000|2020-02-17 11:10:00|10987.2|10986.5|10988.7|10987.7|10989|10988.1|10987.1|10986.3|137
1581938100000|2020-02-17 11:15:00|10988.6|10987.6|10988.3|10987.3|10988.8|10987.8|10987.8|10986.9|176
1581938400000|2020-02-17 11:20:00|10988.2|10987.5|10988.7|10987.7|10988.8|10988|10987.8|10987|182
1581938700000|2020-02-17 11:25:00|10988.5|10987.8|10988.2|10987.2|10988.7|10988|10987.9|10987|172
1581939000000|2020-02-17 11:30:00|10988.1|10987.4|10988|10987.3|10988.4|10987.5|10987.7|10986.9|180
1581939300000|2020-02-17 11:35:00|10988.2|10987.2|10987.4|10986.7|10988.7|10987.8|10987.1|10986.4|253
1581939600000|2020-02-17 11:40:00|10987.3|10986.6|10987.7|10987|10988.1|10987.4|10987.2|10986.4|166
1581939900000|2020-02-17 11:45:00|10987.8|10987.1|10988.1|10987.4|10988.3|10987.4|10987.4|10986.5|165
1581940200000|2020-02-17 11:50:00|10988.2|10987.5|10988.5|10987.5|10988.5|10987.7|10987.7|10986.9|195
1581940500000|2020-02-17 11:55:00|10988.4|10987.4|10989|10988.3|10989.4|10988.7|10988.1|10987.3|175
1581940800000|2020-02-17 12:00:00|10989.1|10988.4|10988.9|10988.2|10989.8|10989|10988.6|10987.7|297
1581941100000|2020-02-17 12:05:00|10989.2|10988.1|10989.1|10988.4|10989.6|10988.7|10988.8|10987.9|257
1581941400000|2020-02-17 12:10:00|10989.3|10988.3|10988.9|10988.2|10989.3|10988.5|10988.5|10987.8|172
1581941700000|2020-02-17 12:15:00|10988.8|10988.1|10989.8|10989.1|10989.8|10989.1|10988.8|10988.1|185
1581942000000|2020-02-17 12:20:00|10989.7|10989|10989.1|10988.4|10989.8|10989.1|10989|10988.3|117
1581942300000|2020-02-17 12:25:00|10989.2|10988.5|10989.4|10988.7|10989.7|10989|10989.1|10988.2|139
1581942600000|2020-02-17 12:30:00|10989.5|10988.8|10988.5|10987.5|10989.8|10989|10988.3|10987.5|227
1581942900000|2020-02-17 12:35:00|10988.3|10987.6|10988.6|10987.9|10988.7|10987.9|10987.1|10986.3|261
1581943200000|2020-02-17 12:40:00|10988.5|10987.8|10988.4|10987.4|10989.2|10988.3|10988.2|10987.3|121
1581943500000|2020-02-17 12:45:00|10988.5|10987.5|10988.8|10988.1|10988.9|10988.1|10987.9|10987.2|125
1581943800000|2020-02-17 12:50:00|10988.7|10988|10988.4|10987.7|10988.9|10988.1|10988|10987.2|186
1581944100000|2020-02-17 12:55:00|10988.3|10987.6|10988.2|10987.5|10988.5|10987.8|10987.8|10987|164
1581944400000|2020-02-17 13:00:00|10988.3|10987.3|10987.4|10986.7|10988.7|10987.9|10987.4|10986.5|151
1581944700000|2020-02-17 13:05:00|10987.6|10986.6|10987.3|10986.6|10988|10987.1|10987.1|10986.3|210
1581945000000|2020-02-17 13:10:00|10987.2|10986.5|10988|10987.3|10988.1|10987.3|10987.1|10986.3|139
1581945300000|2020-02-17 13:15:00|10987.9|10987.2|10988|10987.3|10988.3|10987.4|10987.9|10987.1|94
1581945600000|2020-02-17 13:20:00|10988.1|10987.4|10987.7|10987|10988.2|10987.4|10987.5|10986.7|141
1581945900000|2020-02-17 13:25:00|10987.8|10987.1|10987.4|10986.7|10988|10987.2|10987.4|10986.5|146
1581946200000|2020-02-17 13:30:00|10987.5|10986.8|10988|10987|10988.3|10987.6|10986.9|10986.1|163
1581946500000|2020-02-17 13:35:00|10988.1|10987.1|10988|10987.3|10988.2|10987.4|10987.8|10987|149
1581946800000|2020-02-17 13:40:00|10987.9|10987.2|10988|10987.3|10988.7|10987.9|10987.7|10987|199
1581947100000|2020-02-17 13:45:00|10988.1|10987.1|10987.5|10986.8|10988.1|10987.3|10987.4|10986.6|142
1581947400000|2020-02-17 13:50:00|10987.6|10986.9|10987.7|10987|10987.8|10987|10986.9|10986.1|157
1581947700000|2020-02-17 13:55:00|10987.6|10986.9|10987.6|10986.9|10987.9|10987.1|10987.2|10986.4|98
1581948000000|2020-02-17 14:00:00|10987.8|10986.8|10986.9|10986.2|10988.3|10987.5|10986.8|10986|171
1581948300000|2020-02-17 14:05:00|10987|10986.3|10987.5|10986.8|10987.6|10986.9|10986.8|10986|117
1581948600000|2020-02-17 14:10:00|10987.6|10986.9|10987|10986|10987.9|10987|10986.8|10986|172
1581948900000|2020-02-17 14:15:00|10986.9|10986.3|10987.6|10986.9|10988.1|10987.3|10986.8|10986|123
1581949200000|2020-02-17 14:20:00|10987.7|10987|10988|10987.3|10988.4|10987.6|10987.6|10986.7|169
1581949500000|2020-02-17 14:25:00|10988.1|10987.4|10988.1|10987.4|10988.4|10987.6|10987.8|10987.1|162
1581949800000|2020-02-17 14:30:00|10988.2|10987.5|10987.6|10986.9|10988.3|10987.5|10987.5|10986.7|165
1581950100000|2020-02-17 14:35:00|10987.5|10986.8|10988.1|10987.4|10988.3|10987.5|10987.3|10986.4|144
1581950400000|2020-02-17 14:40:00|10988.2|10987.5|10988.1|10987.4|10988.8|10988|10988|10987.2|138
1581950700000|2020-02-17 14:45:00|10988.3|10987.6|10989.5|10988.8|10989.9|10989|10988.2|10987.3|200
1581951000000|2020-02-17 14:50:00|10989.4|10988.7|10991.9|10991.2|10992|10991.2|10989.4|10988.7|194
1581951300000|2020-02-17 14:55:00|10992|10991.3|10992.1|10991.4|10993.7|10992.9|10991.8|10990.9|311
1581951600000|2020-02-17 15:00:00|10992|10991.3|10992.5|10991.8|10992.8|10992|10990.2|10989.5|293
1581951900000|2020-02-17 15:05:00|10992.4|10991.7|10992.1|10991.4|10992.7|10992|10991.6|10990.8|196
1581952200000|2020-02-17 15:10:00|10992|10991.3|10991.1|10990.4|10992.2|10991.5|10990.8|10990.1|183
1581952500000|2020-02-17 15:15:00|10991.2|10990.5|10991.1|10990.4|10991.5|10990.8|10991|10990.2|122
1581952800000|2020-02-17 15:20:00|10991.2|10990.2|10991.1|10990.4|10991.3|10990.5|10991|10990.2|79
1581953100000|2020-02-17 15:25:00|10991|10990.3|10991.1|10990.4|10991.2|10990.5|10990.7|10990|99
1581953400000|2020-02-17 15:30:00|10991|10990.3|10989.6|10988.9|10991|10990.3|10989.5|10988.7|177
1581953700000|2020-02-17 15:35:00|10989.7|10989|10989.9|10988.9|10990|10989.1|10989.4|10988.7|102
1581954000000|2020-02-17 15:40:00|10990|10989|10991.2|10990.2|10991.3|10990.4|10989.7|10988.9|125
1581954300000|2020-02-17 15:45:00|10991|10990.3|10991|10990.3|10991.4|10990.7|10990.8|10990|104
1581954600000|2020-02-17 15:50:00|10991.1|10990.4|10990.5|10989.8|10991.4|10990.7|10990.4|10989.7|129
1581954900000|2020-02-17 15:55:00|10990.6|10989.9|10994.7|10994|10996.7|10995.8|10990.6|10989.9|563
1581955200000|2020-02-17 16:00:00|10994.5|10993.8|10992.4|10991.7|10995.4|10994.5|10992.4|10991.5|293
1581955500000|2020-02-17 16:05:00|10992.5|10991.8|10993.3|10992.3|10994.4|10993.6|10992.5|10991.7|227
1581955800000|2020-02-17 16:10:00|10993.2|10992.2|10992.8|10992.1|10993.3|10992.4|10992.4|10991.6|112
1581956100000|2020-02-17 16:15:00|10992.9|10992.2|10993.5|10992.8|10994.3|10993.3|10992.8|10992|139
1581956400000|2020-02-17 16:20:00|10993.6|10992.9|10992.5|10991.8|10993.7|10992.9|10992.4|10991.5|103
1581956700000|2020-02-17 16:25:00|10992.4|10991.7|10992.4|10991.7|10993.1|10992.3|10991.7|10991|147
1581957000000|2020-02-17 16:30:00|10992.3|10991.6|10992.6|10991.6|10993.2|10992.3|10992.3|10991.4|113
1581957300000|2020-02-17 16:35:00|10992.5|10991.5|10992.2|10991.5|10993|10992.1|10992|10991.1|118
1581957600000|2020-02-17 16:40:00|10992.3|10991.6|10991.9|10990.9|10992.5|10991.6|10991.5|10990.7|153
1581957900000|2020-02-17 16:45:00|10992|10991|10992|10991|10992|10991.2|10991.4|10990.7|118
1581958200000|2020-02-17 16:50:00|10992.1|10991.1|10991.4|10990.4|10992.2|10991.4|10991|10990.1|131
1581958500000|2020-02-17 16:55:00|10991.5|10990.5|10992.3|10991.6|10992.5|10991.7|10991.1|10990.3|191
1581958800000|2020-02-17 17:00:00|10992.2|10991.5|10992|10991|10992.6|10991.7|10991.4|10990.7|144
1581959100000|2020-02-17 17:05:00|10991.9|10991.2|10992.7|10992|10993|10992.1|10991.8|10990.9|194
1581959400000|2020-02-17 17:10:00|10992.8|10992.1|10992|10991|10992.8|10992.1|10991.7|10990.8|258
1581959700000|2020-02-17 17:15:00|10991.9|10990.9|10991.6|10990.9|10992.2|10991.3|10991.5|10990.7|170
1581960000000|2020-02-17 17:20:00|10991.7|10990.7|10991.8|10990.8|10992|10991.2|10991.4|10990.5|106
1581960300000|2020-02-17 17:25:00|10991.6|10990.9|10991.1|10990.4|10992.1|10991.1|10991|10990.2|93
1581960600000|2020-02-17 17:30:00|10991.3|10990.3|10991.2|10990.5|10991.5|10990.7|10991.1|10990.2|140
1581960900000|2020-02-17 17:35:00|10991.3|10990.6|10991|10990|10991.5|10990.7|10990.6|10989.9|125
1581961200000|2020-02-17 17:40:00|10990.8|10990.1|10991.7|10990.7|10992.1|10991.3|10990.8|10989.9|239
1581961500000|2020-02-17 17:45:00|10991.8|10990.8|10993|10992|10993|10992|10991.7|10990.8|208
1581961800000|2020-02-17 17:50:00|10992.9|10991.9|10993|10992|10993.3|10992.3|10992.2|10991.3|116
1581962100000|2020-02-17 17:55:00|10992.9|10991.9|10993|10992|10993.2|10992.2|10992.3|10991.4|118
1581962400000|2020-02-17 18:00:00|10993.1|10992.1|10993.9|10992.9|10995.6|10994.6|10993|10992|266
1581962700000|2020-02-17 18:05:00|10993.8|10992.8|10993|10992|10994|10993|10992.7|10991.7|93
1581963000000|2020-02-17 18:10:00|10992.9|10991.9|10993.2|10992.2|10993.2|10992.4|10992.8|10991.9|80
1581963300000|2020-02-17 18:15:00|10993.1|10992.1|10993.1|10992.1|10993.7|10992.8|10993|10992|95
1581963600000|2020-02-17 18:20:00|10993.2|10992.2|10993.6|10992.6|10993.7|10992.9|10993|10992|235
1581963900000|2020-02-17 18:25:00|10993.5|10992.5|10994|10993|10994|10993.1|10993.3|10992.4|197
1581964200000|2020-02-17 18:30:00|10993.9|10992.9|10994.1|10993.1|10994.7|10993.8|10993.9|10992.9|322
1581964500000|2020-02-17 18:35:00|10994|10993|10993.8|10992.8|10994.6|10993.7|10993.5|10992.5|506
1581964800000|2020-02-17 18:40:00|10993.9|10992.9|10994|10993|10994.5|10993.5|10993.7|10992.7|453
1581965100000|2020-02-17 18:45:00|10993.9|10992.9|10994|10993|10994.2|10993.2|10993.6|10992.6|489
1581965400000|2020-02-17 18:50:00|10994.1|10993.1|10994.3|10993.3|10994.5|10993.5|10994|10993|476
1581965700000|2020-02-17 18:55:00|10994.4|10993.4|10994.3|10993.6|10994.5|10993.8|10993.9|10993.1|719
1581966000000|2020-02-17 19:00:00|10994.4|10993.7|10993.8|10993.1|10994.6|10993.9|10993.6|10992.9|476
1581966300000|2020-02-17 19:05:00|10993.9|10993.2|10993.9|10993.2|10994|10993.3|10993.6|10992.9|252
1581966600000|2020-02-17 19:10:00|10993.8|10993.1|10993.9|10993.2|10994|10993.3|10993.5|10992.8|84
1581966900000|2020-02-17 19:15:00|10993.8|10993.1|10993.8|10993.1|10994.1|10993.4|10993.7|10993|62
1581967200000|2020-02-17 19:20:00|10993.9|10993.2|10993.9|10993.2|10994|10993.3|10993.7|10993|81
1581967500000|2020-02-17 19:25:00|10994|10993.3|10993.8|10993.1|10994|10993.3|10993.6|10992.7|68
1581967800000|2020-02-17 19:30:00|10993.9|10993.2|10993.4|10992.7|10993.9|10993.2|10993.4|10992.7|42
1581968100000|2020-02-17 19:35:00|10993.5|10992.8|10994.2|10993.5|10994.4|10993.7|10993.4|10992.7|138
1581968400000|2020-02-17 19:40:00|10993.9|10993.2|10994.3|10993.6|10994.5|10993.8|10993.9|10993.2|123
1581968700000|2020-02-17 19:45:00|10994.2|10993.5|10994.4|10993.7|10994.4|10993.7|10993.9|10993.2|98
1581969000000|2020-02-17 19:50:00|10994.3|10993.6|10994.5|10993.8|10994.6|10993.9|10994.1|10993.4|63
1581969300000|2020-02-17 19:55:00|10994.4|10993.7|10994.6|10993.9|10994.6|10993.9|10994.2|10993.5|107
1581969600000|2020-02-17 20:00:00|10994.5|10993.8|10994.6|10993.9|10994.7|10993.9|10994.2|10993.5|98
1581969900000|2020-02-17 20:05:00|10994.5|10993.8|10994.6|10993.9|10994.7|10994|10994.2|10993.4|92
1581970200000|2020-02-17 20:10:00|10994.5|10993.8|10994.4|10993.7|10994.7|10994|10994.1|10993.4|104
1581970500000|2020-02-17 20:15:00|10994.5|10993.8|10994.4|10993.7|10994.6|10993.9|10994.1|10993.4|123
1581970800000|2020-02-17 20:20:00|10994.3|10993.6|10994.6|10993.9|10994.6|10993.9|10994.1|10993.4|90
1581971100000|2020-02-17 20:25:00|10994.5|10993.8|10994.2|10993.2|10994.6|10993.9|10993.8|10993.1|129
1581971400000|2020-02-17 20:30:00|10994.4|10993.7|10993.3|10992.6|10994.6|10993.8|10993|10992.1|181
1581971700000|2020-02-17 20:35:00|10993.1|10992.4|10993.8|10993.1|10994.2|10993.5|10993.1|10992.2|196
1581972000000|2020-02-17 20:40:00|10994|10993|10993.8|10993.1|10994.1|10993.4|10993.7|10992.7|179
1581972300000|2020-02-17 20:45:00|10993.7|10993|10993.2|10992.5|10994|10993.2|10993|10992.1|256
1581972600000|2020-02-17 20:50:00|10993.3|10992.6|10993.6|10992.9|10994.2|10993.2|10993.1|10992.2|311
1581972900000|2020-02-17 20:55:00|10993.5|10992.8|10993.1|10991.9|10994|10993.3|10992.9|10991.6|558
1581973200000|2020-02-17 21:00:00|10993.2|10992.1|10993.3|10992.3|10993.9|10992.6|10992.9|10991.6|223
1581973500000|2020-02-17 21:05:00|10993.4|10992.4|10991.5|10990.3|10993.4|10992.4|10990.8|10989.8|410
1581973800000|2020-02-17 21:10:00|10991.4|10990.2|10988.2|10986.9|10991.6|10990.5|10987.6|10986.4|1139
1581974100000|2020-02-17 21:15:00|10988.4|10986.8|10987.9|10986.9|10989.7|10988.1|10987.6|10986.5|999
1581974400000|2020-02-17 21:20:00|10988|10987.2|10987.1|10986.4|10988.6|10987.3|10986.8|10985.9|434
1581974700000|2020-02-17 21:25:00|10987|10986.3|10987.2|10986.5|10987.7|10986.7|10986.5|10985.3|233
1581975000000|2020-02-17 21:30:00|10987.1|10986.4|10991.5|10988.3|10993.6|10991.9|10987.1|10985.9|983
1581975300000|2020-02-17 21:35:00|10991.8|10988.4|10989.5|10987.8|10992.1|10989.7|10988.3|10986.6|444
1581975600000|2020-02-17 21:40:00|10989.4|10987.7|10989.3|10987.5|10989.6|10988.1|10988.5|10986.7|698
1581975900000|2020-02-17 21:45:00|10989.4|10987.6|10988.9|10987.1|10989.4|10987.9|10988.6|10986.7|849
1581976200000|2020-02-17 21:50:00|10988.8|10987.2|10990.1|10986.8|10991|10987.7|10988.2|10986.1|772
1581976500000|2020-02-17 21:55:00|10990|10986.5|10989.1|10986.7|10991.1|10988.4|10987.4|10984.6|613
1581976800000|2020-02-17 22:00:00|10989|10986.6|10988.8|10986.4|10990.2|10987.4|10988.8|10986.3|77
1581977100000|2020-02-17 22:05:00|10989.8|10987.3|10984.8|10983.3|10990.3|10987.5|10984.6|10982.8|1173
1581977400000|2020-02-17 22:10:00|10985.1|10982.8|10982.4|10980.3|10985.4|10983.5|10982.1|10980|840
1581977700000|2020-02-17 22:15:00|10982.5|10980.2|10984.5|10981.7|10987.1|10983.5|10982.2|10980.2|690
1581978000000|2020-02-17 22:20:00|10984.6|10981.8|10982.9|10981.3|10984.7|10982.6|10981.6|10980.1|1756
1581978300000|2020-02-17 22:25:00|10983|10981.2|10983.4|10981|10986.5|10983.9|10981.4|10979.7|615
1581978600000|2020-02-17 22:30:00|10983.3|10980.9|10982.7|10981.2|10984.4|10982.3|10982.5|10980.9|764
1581978900000|2020-02-17 22:35:00|10982.8|10981.3|10984.5|10983.2|10985.2|10983.6|10982.5|10981.2|948
1581979200000|2020-02-17 22:40:00|10984.6|10983.1|10984.9|10983.7|10985.1|10983.8|10983.5|10982|1006
1581979500000|2020-02-17 22:45:00|10984.8|10983.6|10984.4|10983.1|10984.8|10983.6|10982.9|10981.5|893
1581979800000|2020-02-17 22:50:00|10984.6|10983.2|10986.6|10985.3|10986.8|10985.5|10984.3|10982.8|1230
1581980100000|2020-02-17 22:55:00|10986.5|10985.2|10986.9|10985.5|10987.3|10985.9|10984.6|10983.1|1140
1581980400000|2020-02-17 23:00:00|10986.8|10985.6|10984.3|10983.3|10987.4|10986.4|10981.7|10980.7|867
1581980700000|2020-02-17 23:05:00|10984.4|10983.4|10982.5|10981.5|10986.1|10985.1|10982.4|10981.4|420
1581981000000|2020-02-17 23:10:00|10982.4|10981.4|10982.5|10981.5|10983.7|10982.7|10981.6|10980.6|366
1581981300000|2020-02-17 23:15:00|10982.4|10981.4|10982.4|10981.4|10983.3|10982.3|10981.9|10980.9|367
1581981600000|2020-02-17 23:20:00|10982.5|10981.5|10981.3|10980.3|10983.8|10982.8|10980.5|10979.5|414
1581981900000|2020-02-17 23:25:00|10981.4|10980.4|10983.1|10982.1|10984|10983|10981.3|10980.3|234
1581982200000|2020-02-17 23:30:00|10983.2|10982.2|10985|10984|10985.1|10984.1|10982.9|10981.9|323
1581982500000|2020-02-17 23:35:00|10984.9|10984.2|10983|10982|10985.4|10984.4|10983|10982|258
1581982800000|2020-02-17 23:40:00|10983.1|10982.1|10984.9|10983.9|10985.2|10984.3|10983.1|10982.1|207
1581983100000|2020-02-17 23:45:00|10985|10984|10983.7|10982.7|10986.1|10985.2|10983.4|10982.4|342
1581983400000|2020-02-17 23:50:00|10983.8|10982.8|10983.7|10982.7|10984.7|10983.7|10983.3|10982.5|303
1581983700000|2020-02-17 23:55:00|10983.8|10982.8|10984.2|10983.2|10984.6|10983.8|10983|10982|406
1581984000000|2020-02-18 00:00:00|10984.4|10983.4|10982.5|10981.8|10984.6|10983.8|10982|10981.1|619
1581984300000|2020-02-18 00:05:00|10982.4|10981.7|10982.9|10982.2|10983.2|10982.3|10981.2|10980.4|544
1581984600000|2020-02-18 00:10:00|10983|10982|10982.9|10982.2|10984|10983.1|10982.1|10981.2|611
1581984900000|2020-02-18 00:15:00|10983.1|10982.1|10983.6|10982.9|10984.3|10983.5|10982.3|10981.5|403
1581985200000|2020-02-18 00:20:00|10983.8|10982.8|10981.9|10981.2|10983.9|10983.1|10981.1|10980.3|555
1581985500000|2020-02-18 00:25:00|10982|10981.3|10983.2|10982.2|10983.5|10982.7|10981.7|10980.8|293
1581985800000|2020-02-18 00:30:00|10983.1|10982.1|10982.2|10981.2|10983.3|10982.4|10980.2|10979.5|657
1581986100000|2020-02-18 00:35:00|10982.1|10981.4|10981.9|10980.9|10982.6|10981.6|10981.3|10980.5|442
1581986400000|2020-02-18 00:40:00|10981.8|10980.8|10980.8|10980.1|10982|10981.2|10980.1|10979.2|351
1581986700000|2020-02-18 00:45:00|10980.7|10980|10981.4|10980.7|10982|10981.1|10979.8|10978.9|585
1581987000000|2020-02-18 00:50:00|10981.5|10980.8|10982.7|10981.7|10983.7|10982.7|10981.4|10980.4|408
1581987300000|2020-02-18 00:55:00|10982.6|10981.6|10976|10975|10982.8|10981.8|10973.3|10970|1005
1581987600000|2020-02-18 01:00:00|10976.2|10975.3|10977.6|10976.9|10979.4|10978.5|10975.3|10974.6|723
1581987900000|2020-02-18 01:05:00|10977.5|10976.8|10975|10974.3|10977.7|10977|10974|10973.1|828
1581988200000|2020-02-18 01:10:00|10974.8|10974.1|10972.9|10971.9|10976.2|10975.3|10972.3|10971.6|725
1581988500000|2020-02-18 01:15:00|10973|10972|10975|10974.3|10975.7|10974.7|10972|10971|623
1581988800000|2020-02-18 01:20:00|10974.9|10974.2|10974.1|10973.4|10975.3|10974.4|10972.8|10972|489
1581989100000|2020-02-18 01:25:00|10974|10973.3|10977.2|10976.5|10978.4|10977.5|10973.4|10972.7|583
1581989400000|2020-02-18 01:30:00|10977.3|10976.6|10977.6|10976.9|10980.5|10979.5|10976.7|10975.9|685
1581989700000|2020-02-18 01:35:00|10977.5|10976.8|10976|10975|10979|10978.1|10975.5|10974.7|633
1581990000000|2020-02-18 01:40:00|10975.9|10975.2|10976.2|10975.5|10977.3|10976.5|10975.2|10974.4|629
1581990300000|2020-02-18 01:45:00|10976.3|10975.6|10974.7|10973.7|10976.4|10975.7|10972.8|10972|704
1581990600000|2020-02-18 01:50:00|10974.6|10973.6|10976.8|10976.1|10977|10976.3|10974|10973.1|513
1581990900000|2020-02-18 01:55:00|10976.9|10976.2|10977.6|10976.9|10978.4|10977.4|10975.8|10974.8|421
1581991200000|2020-02-18 02:00:00|10977.5|10976.8|10979.6|10978.9|10979.8|10978.9|10975.6|10974.8|525
1581991500000|2020-02-18 02:05:00|10979.7|10978.7|10977.5|10976.5|10980.2|10979.3|10975.2|10974.2|621
1581991800000|2020-02-18 02:10:00|10977.6|10976.6|10977.5|10976.8|10979.3|10978.3|10975.3|10974.5|579
1581992100000|2020-02-18 02:15:00|10977.4|10976.7|10977.2|10976.5|10977.8|10977|10976|10975.2|451
1581992400000|2020-02-18 02:20:00|10977.3|10976.6|10976.4|10975.4|10977.7|10977|10976.3|10975.4|378
1581992700000|2020-02-18 02:25:00|10976.5|10975.5|10975.5|10974.8|10976.5|10975.8|10975.2|10974.2|429
1581993000000|2020-02-18 02:30:00|10975.4|10974.7|10973.8|10972.8|10975.6|10974.9|10973.2|10972.2|548
1581993300000|2020-02-18 02:35:00|10973.7|10972.7|10970|10969|10973.8|10972.9|10969.6|10968.8|700
1581993600000|2020-02-18 02:40:00|10969.9|10969.2|10970|10969.3|10970.6|10969.9|10967.8|10966.8|594
1581993900000|2020-02-18 02:45:00|10969.9|10969.2|10969.5|10968.8|10970.1|10969.3|10967.4|10966.6|536
1581994200000|2020-02-18 02:50:00|10969.6|10968.9|10967.9|10966.9|10970.2|10969.3|10967.7|10966.8|361
1581994500000|2020-02-18 02:55:00|10968.2|10967.2|10968.3|10967.3|10968.9|10968|10966.7|10965.9|578
1581994800000|2020-02-18 03:00:00|10968.4|10967.4|10969.8|10969.1|10970.4|10969.5|10966.2|10965.3|559
1581995100000|2020-02-18 03:05:00|10969.9|10968.9|10970.4|10969.7|10970.5|10969.8|10968.4|10967.7|351
1581995400000|2020-02-18 03:10:00|10970.3|10969.6|10969.8|10969.1|10970.6|10969.9|10968.6|10967.8|417
1581995700000|2020-02-18 03:15:00|10969.9|10969.2|10968.8|10968.1|10970.1|10969.2|10968.8|10967.9|304
1581996000000|2020-02-18 03:20:00|10968.7|10968|10968|10967|10968.8|10968.1|10967.5|10966.7|297
1581996300000|2020-02-18 03:25:00|10967.9|10967.2|10969.6|10968.9|10970|10969.1|10967.9|10967.2|230
1581996600000|2020-02-18 03:30:00|10969.5|10968.8|10969.5|10968.8|10970.1|10969.3|10968.7|10967.9|291
1581996900000|2020-02-18 03:35:00|10969.6|10968.9|10969.2|10968.5|10970.3|10969.6|10969|10968.1|311
1581997200000|2020-02-18 03:40:00|10969.7|10968.7|10969.9|10968.9|10970.7|10969.8|10969.5|10968.7|172
1581997500000|2020-02-18 03:45:00|10969.7|10969|10971.7|10970.7|10971.7|10970.8|10969.6|10968.8|210
1581997800000|2020-02-18 03:50:00|10971.6|10970.6|10971.7|10970.7|10971.9|10971|10970.9|10970.1|296
1581998100000|2020-02-18 03:55:00|10971.6|10970.6|10971.1|10970.4|10971.7|10970.9|10970.3|10969.4|221
1581998400000|2020-02-18 04:00:00|10971|10970.3|10971.8|10970.8|10972|10971.3|10970.6|10969.8|192
1581998700000|2020-02-18 04:05:00|10971.9|10970.9|10971.5|10970.5|10971.9|10970.9|10970.6|10969.9|178
1581999000000|2020-02-18 04:10:00|10971.6|10970.6|10971.1|10970.4|10971.8|10970.9|10970.5|10969.6|299
1581999300000|2020-02-18 04:15:00|10971.2|10970.5|10972|10971.3|10972.2|10971.4|10970.9|10970.2|190
1581999600000|2020-02-18 04:20:00|10972.1|10971.4|10973.8|10972.8|10973.8|10973|10971.8|10971.1|245
1581999900000|2020-02-18 04:25:00|10973.7|10972.7|10973.4|10972.7|10973.8|10973|10973.1|10972.3|179
1582000200000|2020-02-18 04:30:00|10973.5|10972.5|10974.4|10973.7|10974.7|10973.9|10972.7|10972|247
1582000500000|2020-02-18 04:35:00|10974.5|10973.8|10975.7|10975|10975.9|10975.1|10974.3|10973.4|179
1582000800000|2020-02-18 04:40:00|10975.8|10974.8|10975.7|10974.7|10976.4|10975.5|10974.9|10974.1|222
1582001100000|2020-02-18 04:45:00|10975.6|10974.9|10975.2|10974.5|10976|10975.3|10975.1|10974.2|206
1582001400000|2020-02-18 04:50:00|10975.4|10974.4|10975.6|10974.9|10975.8|10975|10974.7|10973.9|306
1582001700000|2020-02-18 04:55:00|10975.7|10975|10974.8|10974.1|10976|10975.3|10974.7|10973.9|250
1582002000000|2020-02-18 05:00:00|10974.7|10974|10973.7|10973|10975.1|10974.1|10973|10972.2|312
1582002300000|2020-02-18 05:05:00|10973.8|10973.1|10973.4|10972.7|10974.1|10973.3|10973.2|10972.4|183
1582002600000|2020-02-18 05:10:00|10973.3|10972.6|10974.3|10973.6|10974.4|10973.6|10973.2|10972.4|250
1582002900000|2020-02-18 05:15:00|10974.2|10973.5|10974.3|10973.3|10974.9|10974|10973.9|10973.1|248
1582003200000|2020-02-18 05:20:00|10973.9|10973.2|10973.1|10972.1|10974.6|10973.8|10972.5|10971.7|310
1582003500000|2020-02-18 05:25:00|10973|10972.3|10974|10973|10974|10973.1|10972.7|10971.8|224
1582003800000|2020-02-18 05:30:00|10973.6|10972.9|10974.7|10974|10975.2|10974.4|10973.3|10972.4|364
1582004100000|2020-02-18 05:35:00|10974.6|10973.9|10976|10975|10976.1|10975.2|10974.4|10973.6|238
1582004400000|2020-02-18 05:40:00|10976.1|10975.1|10975.4|10974.7|10976.6|10975.8|10975.3|10974.6|319
1582004700000|2020-02-18 05:45:00|10975.5|10974.8|10975.2|10974.2|10975.8|10974.9|10974.5|10973.7|263
1582005000000|2020-02-18 05:50:00|10975|10974.3|10976.4|10975.7|10976.6|10975.8|10975|10974.1|267
1582005300000|2020-02-18 05:55:00|10976.6|10975.6|10975.8|10975.1|10976.9|10976.1|10975.7|10974.8|380
1582005600000|2020-02-18 06:00:00|10975.9|10975.2|10976.4|10975.4|10977.1|10976.1|10974.3|10973.4|369
1582005900000|2020-02-18 06:05:00|10976.3|10975.3|10977.6|10976.6|10978.2|10977.2|10976.1|10975.2|268
1582006200000|2020-02-18 06:10:00|10977.7|10976.7|10978.1|10977.4|10978.9|10978.1|10977.5|10976.6|358
1582006500000|2020-02-18 06:15:00|10978.2|10977.2|10979.2|10978.2|10979.3|10978.4|10976.6|10975.9|393
1582006800000|2020-02-18 06:20:00|10979|10978.3|10979.2|10978.2|10979.4|10978.6|10978.2|10977.4|286
1582007100000|2020-02-18 06:25:00|10979.3|10978.3|10979.9|10978.9|10980|10979|10977.8|10977.1|344
1582007400000|2020-02-18 06:30:00|10980|10979|10979.1|10978.4|10980.3|10979.4|10978.7|10977.8|289
1582007700000|2020-02-18 06:35:00|10979|10978.3|10978.9|10978.2|10979.6|10978.9|10978.5|10977.8|217
1582008000000|2020-02-18 06:40:00|10979|10978.3|10978.3|10977.6|10979|10978.3|10977.5|10976.8|261
1582008300000|2020-02-18 06:45:00|10978.4|10977.7|10978.4|10977.7|10978.8|10978|10977.8|10977|264
1582008600000|2020-02-18 06:50:00|10978.3|10977.6|10977.7|10976.7|10978.7|10977.9|10977.4|10976.5|229
1582008900000|2020-02-18 06:55:00|10977.5|10976.8|10977.5|10976.5|10977.6|10976.9|10976.7|10975.9|290
1582009200000|2020-02-18 07:00:00|10977.6|10976.6|10977|10976|10978.5|10977.6|10976.6|10975.8|499
1582009500000|2020-02-18 07:05:00|10976.9|10976.2|10976.1|10975.1|10977|10976.3|10975.5|10974.7|381
1582009800000|2020-02-18 07:10:00|10976.2|10975.2|10976.1|10975.4|10977.4|10976.5|10975.7|10974.9|336
1582010100000|2020-02-18 07:15:00|10976|10975.3|10976|10975.3|10976.6|10975.7|10973.6|10972.8|586
1582010400000|2020-02-18 07:20:00|10976.1|10975.4|10976.3|10975.3|10976.7|10975.8|10974.8|10974|406
1582010700000|2020-02-18 07:25:00|10976.2|10975.2|10976.1|10975.1|10977.2|10976.3|10975.4|10974.6|437
1582011000000|2020-02-18 07:30:00|10975.9|10975.2|10972.4|10971.7|10976.4|10975.7|10972.3|10971.5|593
1582011300000|2020-02-18 07:35:00|10972.3|10971.6|10971.6|10970.9|10973|10972.3|10971.2|10970.4|340
1582011600000|2020-02-18 07:40:00|10971.5|10970.8|10969.5|10968.8|10971.6|10970.9|10969.3|10968.6|450
1582011900000|2020-02-18 07:45:00|10969.4|10968.7|10970.8|10970.1|10971.2|10970.5|10969|10968.3|378
1582012200000|2020-02-18 07:50:00|10970.7|10970|10968.5|10967.5|10971|10970.3|10968.1|10967.3|486
1582012500000|2020-02-18 07:55:00|10968.4|10967.8|10970.4|10969.7|10970.7|10970|10968|10967.3|343
1582012800000|2020-02-18 08:00:00|10970.3|10969.6|10974.1|10973.4|10974.3|10973.5|10970.3|10969.6|579
1582013100000|2020-02-18 08:05:00|10974.2|10973.5|10974|10973.3|10975.3|10974.6|10972.9|10972.1|641
1582013400000|2020-02-18 08:10:00|10974.1|10973.4|10976.5|10975.8|10977.4|10976.5|10973.3|10972.6|712
1582013700000|2020-02-18 08:15:00|10976.4|10975.7|10974.3|10973.6|10977.5|10976.8|10974.2|10973.4|553
1582014000000|2020-02-18 08:20:00|10974.4|10973.7|10971.6|10970.9|10974.8|10973.9|10970.1|10969.4|643
1582014300000|2020-02-18 08:25:00|10971.7|10971|10969.9|10969.2|10972.8|10972|10969.6|10968.7|545
1582014600000|2020-02-18 08:30:00|10969.8|10969.1|10970.9|10970.2|10973.6|10972.8|10969.7|10969|729
1582014900000|2020-02-18 08:35:00|10970.8|10970.1|10973.3|10972.6|10973.4|10972.6|10970.8|10970.1|468
1582015200000|2020-02-18 08:40:00|10973.4|10972.7|10972.8|10972.1|10974.1|10973.4|10972.2|10971.5|453
1582015500000|2020-02-18 08:45:00|10972.7|10972|10973.1|10972.4|10974.6|10973.8|10972.3|10971.5|517
1582015800000|2020-02-18 08:50:00|10973|10972.3|10976.1|10975.4|10976.2|10975.5|10972.7|10971.9|518
1582016100000|2020-02-18 08:55:00|10976|10975.3|10975.3|10974.6|10976.7|10976|10974.3|10973.5|452
1582016400000|2020-02-18 09:00:00|10975.4|10974.7|10970.9|10970.2|10975.4|10974.7|10970.7|10969.9|596
1582016700000|2020-02-18 09:05:00|10971|10970.3|10970.9|10970.2|10971.6|10970.9|10970.4|10969.7|377
1582017000000|2020-02-18 09:10:00|10970.8|10970.1|10968.7|10968|10970.9|10970.2|10968.6|10967.9|549
1582017300000|2020-02-18 09:15:00|10968.8|10968.1|10970.1|10969.4|10970.1|10969.4|10966.7|10966|533
1582017600000|2020-02-18 09:20:00|10970|10969.3|10970.3|10969.6|10970.6|10969.9|10969.5|10968.8|368
1582017900000|2020-02-18 09:25:00|10970.2|10969.5|10972|10971.3|10972.4|10971.5|10970.2|10969.5|314
1582018200000|2020-02-18 09:30:00|10971.9|10971.2|10973|10972.3|10973.7|10972.8|10971.1|10970.4|362
1582018500000|2020-02-18 09:35:00|10972.9|10972.2|10972.4|10971.4|10973.6|10972.7|10970.8|10970|364
1582018800000|2020-02-18 09:40:00|10972.2|10971.5|10973.6|10972.9|10975|10974.2|10971.8|10971|343
1582019100000|2020-02-18 09:45:00|10973.7|10973|10973.2|10972.5|10974.5|10973.8|10973.2|10972.5|420
1582019400000|2020-02-18 09:50:00|10973.1|10972.4|10973.7|10973|10974.2|10973.5|10972.9|10972.2|343
1582019700000|2020-02-18 09:55:00|10973.6|10972.9|10972.8|10971.8|10973.6|10972.9|10972.1|10971.2|298
1582020000000|2020-02-18 10:00:00|10972.7|10972|10971.3|10970.6|10972.9|10972|10969.8|10969.1|608
1582020300000|2020-02-18 10:05:00|10971.4|10970.7|10971.9|10971.2|10972.4|10971.6|10970.7|10970|342
1582020600000|2020-02-18 10:10:00|10972|10971.3|10971.9|10971.2|10973.6|10972.8|10971.7|10971|395
1582020900000|2020-02-18 10:15:00|10972|10971.3|10972.4|10971.7|10973.5|10972.8|10971.6|10970.9|372
1582021200000|2020-02-18 10:20:00|10972.5|10971.8|10970.1|10969.1|10972.9|10972.2|10969.7|10969|368
1582021500000|2020-02-18 10:25:00|10970|10969.3|10969.5|10968.8|10970.5|10969.7|10969|10968.1|405
1582021800000|2020-02-18 10:30:00|10969.6|10968.9|10972|10971|10974.7|10973.7|10969.1|10968.4|763
1582022100000|2020-02-18 10:35:00|10971.9|10970.9|10973.3|10972.6|10974.2|10973.5|10971.8|10970.8|781
1582022400000|2020-02-18 10:40:00|10973.5|10972.5|10972.5|10971.5|10973.6|10972.8|10971.7|10970.9|501
1582022700000|2020-02-18 10:45:00|10972.4|10971.4|10971.1|10970.4|10973.1|10972.2|10971|10970.2|319
1582023000000|2020-02-18 10:50:00|10971|10970.3|10972.6|10971.9|10973.1|10972.3|10971|10970.2|420
1582023300000|2020-02-18 10:55:00|10972.7|10971.7|10972.9|10972.2|10974.3|10973.4|10972.4|10971.6|454
1582023600000|2020-02-18 11:00:00|10973.1|10972.1|10972.6|10971.9|10973.7|10972.9|10971.4|10970.6|406
1582023900000|2020-02-18 11:05:00|10972.5|10971.8|10970.8|10970.1|10973.1|10972.3|10970.7|10969.9|238
1582024200000|2020-02-18 11:10:00|10970.7|10970|10971.4|10970.7|10971.4|10970.7|10970.7|10969.9|214
1582024500000|2020-02-18 11:15:00|10971.3|10970.6|10972.1|10971.4|10972.3|10971.5|10971|10970.3|276
1582024800000|2020-02-18 11:20:00|10972|10971.3|10971.9|10971.2|10972.1|10971.3|10970.9|10970|211
1582025100000|2020-02-18 11:25:00|10971.8|10971.1|10972.9|10972.2|10973.5|10972.7|10971.6|10970.9|192
1582025400000|2020-02-18 11:30:00|10973.2|10972.1|10972.3|10971.6|10973.4|10972.7|10972|10971.3|301
1582025700000|2020-02-18 11:35:00|10972.5|10971.5|10971.8|10971.1|10972.5|10971.7|10971.1|10970.4|259
1582026000000|2020-02-18 11:40:00|10971.7|10971|10972|10971.3|10972.5|10971.8|10971.1|10970.4|231
1582026300000|2020-02-18 11:45:00|10971.9|10971.2|10972.5|10971.8|10973.2|10972.4|10971.5|10970.8|256
1582026600000|2020-02-18 11:50:00|10972.7|10971.7|10972.1|10971.4|10973.1|10972.3|10970.4|10969.5|332
1582026900000|2020-02-18 11:55:00|10972.2|10971.5|10972.6|10971.9|10972.6|10971.9|10971.1|10970.4|271
1582027200000|2020-02-18 12:00:00|10972.5|10971.8|10973.3|10972.6|10973.7|10972.9|10971.6|10970.9|346
1582027500000|2020-02-18 12:05:00|10973.2|10972.5|10973.2|10972.5|10973.6|10972.8|10972.6|10971.9|225
1582027800000|2020-02-18 12:10:00|10973.1|10972.4|10972.8|10972.1|10973.6|10972.9|10972.7|10971.8|247
1582028100000|2020-02-18 12:15:00|10972.9|10972.2|10972.9|10972.2|10973.5|10972.6|10971.9|10971.2|272
1582028400000|2020-02-18 12:20:00|10972.8|10972.1|10973.7|10973|10974|10973.2|10972.7|10971.9|255
1582028700000|2020-02-18 12:25:00|10973.6|10972.9|10974.8|10974.1|10976.4|10975.7|10973.6|10972.9|295
1582029000000|2020-02-18 12:30:00|10974.9|10974.2|10975|10974.3|10975.9|10975.2|10973.3|10972.6|331
1582029300000|2020-02-18 12:35:00|10975.1|10974.4|10975|10974|10975.9|10975.1|10974.6|10973.9|288
1582029600000|2020-02-18 12:40:00|10974.8|10974.1|10974.9|10974.2|10976|10975.3|10974.6|10973.8|244
1582029900000|2020-02-18 12:45:00|10974.8|10974.1|10976.4|10975.4|10976.5|10975.6|10974.7|10974|323
1582030200000|2020-02-18 12:50:00|10976.3|10975.3|10977.6|10976.9|10977.7|10977|10976|10975.1|326
1582030500000|2020-02-18 12:55:00|10977.5|10976.8|10977.4|10976.7|10978.2|10977.4|10976.7|10976|292
1582030800000|2020-02-18 13:00:00|10977.5|10976.8|10975.5|10974.5|10977.7|10976.9|10975.2|10974.5|278
1582031100000|2020-02-18 13:05:00|10975.4|10974.7|10973.8|10973.1|10976.1|10975.4|10973.8|10973|257
1582031400000|2020-02-18 13:10:00|10973.9|10973.2|10975.5|10974.8|10976.1|10975.4|10973.9|10973.2|336
1582031700000|2020-02-18 13:15:00|10975.6|10974.9|10976.5|10975.8|10976.9|10976.2|10974.9|10974.1|295
1582032000000|2020-02-18 13:20:00|10976.4|10975.7|10977.1|10976.4|10978.1|10977.3|10976.1|10975.2|456
1582032300000|2020-02-18 13:25:00|10977.2|10976.5|10976|10975|10977.5|10976.5|10974.8|10974|435
1582032600000|2020-02-18 13:30:00|10975.7|10974.7|10978|10977.3|10978.6|10977.9|10974.7|10973.7|668
1582032900000|2020-02-18 13:35:00|10978.1|10977.1|10979.6|10978.9|10980.6|10979.9|10977.8|10977|641
1582033200000|2020-02-18 13:40:00|10979.3|10978.6|10977.8|10977.1|10980.1|10979.4|10977.3|10976.4|457
1582033500000|2020-02-18 13:45:00|10977.7|10977|10978.8|10978.1|10979.8|10979|10976.7|10975.9|433
1582033800000|2020-02-18 13:50:00|10978.7|10978|10977.9|10977.2|10979.2|10978.5|10977.5|10976.6|315
1582034100000|2020-02-18 13:55:00|10977.8|10977.1|10978.3|10977.6|10978.7|10978|10976.9|10976.2|232
1582034400000|2020-02-18 14:00:00|10978.4|10977.7|10978.9|10978.2|10979.7|10978.9|10977.3|10976.5|505
1582034700000|2020-02-18 14:05:00|10979.1|10978.1|10981.8|10981.1|10981.9|10981.2|10978.7|10978|458
1582035000000|2020-02-18 14:10:00|10981.7|10981|10982.3|10981.3|10982.6|10981.9|10980.5|10979.8|435
1582035300000|2020-02-18 14:15:00|10982.1|10981.4|10985|10984.3|10985.5|10984.8|10982|10981.3|508
1582035600000|2020-02-18 14:20:00|10985.1|10984|10987.1|10986.4|10988.9|10988.2|10984.6|10983.9|515
1582035900000|2020-02-18 14:25:00|10987|10986.3|10985.9|10985.2|10987.7|10987|10985.7|10985|422
1582036200000|2020-02-18 14:30:00|10986|10985.3|10989.3|10988.6|10990.2|10989.3|10985|10984.2|958
1582036500000|2020-02-18 14:35:00|10989.5|10988.8|10987.6|10986.9|10989.7|10989|10985.5|10984.7|936
1582036800000|2020-02-18 14:40:00|10987.8|10987.1|10994.1|10993.4|10995.2|10994.4|10987.7|10987|1056
1582037100000|2020-02-18 14:45:00|10994|10993.3|10994.1|10993.4|10995.3|10994.5|10993.5|10992.8|684
1582037400000|2020-02-18 14:50:00|10994|10993.3|10993|10992|10995.2|10994.3|10992.6|10991.9|682
1582037700000|2020-02-18 14:55:00|10993.1|10992.1|10992.5|10991.5|10993.6|10992.8|10991.1|10990.4|567
1582038000000|2020-02-18 15:00:00|10992.4|10991.4|10989.1|10988.4|10993.9|10993|10988.7|10988|590
1582038300000|2020-02-18 15:05:00|10989|10988.3|10991|10990.3|10991|10990.3|10987.5|10986.6|612
1582038600000|2020-02-18 15:10:00|10991.1|10990.4|10990.2|10989.5|10991.8|10991.1|10989.5|10988.7|321
1582038900000|2020-02-18 15:15:00|10990.1|10989.4|10987.9|10987.2|10990.9|10990.2|10987|10986.3|494
1582039200000|2020-02-18 15:20:00|10987.8|10987.1|10986.5|10985.8|10988.4|10987.7|10986.5|10985.8|352
1582039500000|2020-02-18 15:25:00|10986.3|10985.6|10981.6|10980.6|10987|10986.3|10980.8|10980.1|730
1582039800000|2020-02-18 15:30:00|10981.7|10980.7|10985.2|10984.5|10985.9|10985.2|10981.6|10980.6|865
1582040100000|2020-02-18 15:35:00|10985.1|10984.4|10984.7|10984|10985.2|10984.5|10981.4|10980.6|645
1582040400000|2020-02-18 15:40:00|10984.8|10984.1|10983.8|10983.1|10984.9|10984.1|10982.1|10981.2|587
1582040700000|2020-02-18 15:45:00|10983.9|10983.2|10986.2|10985.5|10987.1|10986.4|10983.8|10983.1|552
1582041000000|2020-02-18 15:50:00|10986.1|10985.4|10982.8|10982.1|10986.2|10985.5|10982.8|10982.1|414
1582041300000|2020-02-18 15:55:00|10982.7|10982|10981.2|10980.5|10984.4|10983.6|10980.1|10979.4|813
1582041600000|2020-02-18 16:00:00|10981.3|10980.6|10982.3|10981.6|10983.6|10982.9|10980.4|10979.6|682
1582041900000|2020-02-18 16:05:00|10982.2|10981.5|10981.2|10980.5|10982.4|10981.6|10979.8|10979.1|541
1582042200000|2020-02-18 16:10:00|10981.1|10980.4|10981.8|10981.1|10981.9|10981.2|10979.2|10978.3|523
1582042500000|2020-02-18 16:15:00|10981.7|10981|10978.7|10978|10981.7|10981|10978.3|10977.5|678
1582042800000|2020-02-18 16:20:00|10978.8|10978.1|10979.7|10979|10981.6|10980.8|10978|10977.2|569
1582043100000|2020-02-18 16:25:00|10979.9|10978.9|10979.4|10978.4|10980.6|10979.8|10977.9|10977.2|488
1582043400000|2020-02-18 16:30:00|10979.2|10978.5|10982.6|10981.9|10982.7|10982|10979.1|10978.3|553
1582043700000|2020-02-18 16:35:00|10982.7|10982|10981.9|10981.2|10984.1|10983.2|10981.6|10980.8|555
1582044000000|2020-02-18 16:40:00|10981.8|10981.1|10980.3|10979.6|10982.5|10981.7|10979.9|10979|481
1582044300000|2020-02-18 16:45:00|10980.1|10979.4|10980.9|10980.2|10981.7|10980.9|10979.3|10978.5|497
1582044600000|2020-02-18 16:50:00|10981|10980.3|10981.7|10981|10983.2|10982.5|10980.9|10980.2|364
1582044900000|2020-02-18 16:55:00|10981.6|10980.9|10980.9|10980.2|10982.2|10981.4|10980.4|10979.7|501
1582045200000|2020-02-18 17:00:00|10981|10980.3|10982.6|10981.9|10983.6|10982.8|10980.9|10980.2|557
1582045500000|2020-02-18 17:05:00|10982.8|10982.1|10984.1|10983.4|10984.6|10983.8|10982.5|10981.6|612
1582045800000|2020-02-18 17:10:00|10984.2|10983.2|10985|10984.3|10986.2|10985.3|10983.9|10983.1|520
1582046100000|2020-02-18 17:15:00|10985.1|10984.4|10985.7|10985|10986.2|10985.5|10984.4|10983.6|399
1582046400000|2020-02-18 17:20:00|10985.6|10984.9|10984.3|10983.6|10986.1|10985.3|10984|10983.1|314
1582046700000|2020-02-18 17:25:00|10984.4|10983.7|10985.5|10984.8|10986.1|10985.4|10983.9|10983.2|352
1582047000000|2020-02-18 17:30:00|10985.6|10984.9|10987.9|10987.2|10988|10987.3|10985.5|10984.8|390
1582047300000|2020-02-18 17:35:00|10987.8|10987.1|10987.8|10987.1|10988.6|10987.8|10987.4|10986.5|354
1582047600000|2020-02-18 17:40:00|10987.9|10987.2|10989|10988.3|10989.1|10988.4|10987.3|10986.5|187
1582047900000|2020-02-18 17:45:00|10988.9|10988.2|10988.7|10988|10989.4|10988.7|10987.6|10986.8|230
1582048200000|2020-02-18 17:50:00|10988.8|10988.1|10987.9|10986.9|10989|10988.1|10987.4|10986.6|319
1582048500000|2020-02-18 17:55:00|10987.8|10986.8|10987.5|10986.5|10988.7|10987.8|10987.1|10986.3|352
1582048800000|2020-02-18 18:00:00|10987.4|10986.7|10989.3|10988.6|10989.4|10988.7|10987.4|10986.5|361
1582049100000|2020-02-18 18:05:00|10989.2|10988.5|10990.9|10990.2|10991.1|10990.3|10988.9|10988.2|257
1582049400000|2020-02-18 18:10:00|10990.8|10990.1|10988.7|10987.7|10990.8|10990.1|10988.5|10987.7|263
1582049700000|2020-02-18 18:15:00|10988.8|10987.8|10986.8|10986.1|10988.8|10987.9|10986.7|10985.8|370
1582050000000|2020-02-18 18:20:00|10987|10986|10987.2|10986.2|10987.8|10986.9|10986.3|10985.4|197
1582050300000|2020-02-18 18:25:00|10987.3|10986.3|10987.5|10986.8|10987.7|10986.9|10986.9|10986|187
1582050600000|2020-02-18 18:30:00|10987.6|10986.9|10987.1|10986.4|10988.7|10987.8|10987|10986.2|204
1582050900000|2020-02-18 18:35:00|10987|10986.3|10986.2|10985.5|10987.2|10986.4|10985.6|10984.7|304
1582051200000|2020-02-18 18:40:00|10986.3|10985.3|10985.2|10984.2|10986.8|10985.9|10984.9|10984.1|251
1582051500000|2020-02-18 18:45:00|10985.1|10984.4|10986.5|10985.5|10987|10986.1|10985|10984.2|254
1582051800000|2020-02-18 18:50:00|10986.6|10985.6|10985.3|10984.6|10986.6|10985.6|10983.5|10982.5|292
1582052100000|2020-02-18 18:55:00|10985.2|10984.5|10985.6|10984.9|10986.3|10985.5|10985.2|10984.5|197
1582052400000|2020-02-18 19:00:00|10985.7|10985|10985.8|10984.8|10986.4|10985.4|10985|10984.1|356
1582052700000|2020-02-18 19:05:00|10985.6|10984.9|10984.4|10983.7|10985.9|10985.1|10984.4|10983.5|239
1582053000000|2020-02-18 19:10:00|10984.5|10983.8|10985.4|10984.4|10985.9|10985|10984.4|10983.6|276
1582053300000|2020-02-18 19:15:00|10985.5|10984.5|10987.1|10986.4|10987.4|10986.7|10985.3|10984.4|277
1582053600000|2020-02-18 19:20:00|10987.2|10986.5|10987.6|10986.6|10987.9|10987|10985.7|10984.9|305
1582053900000|2020-02-18 19:25:00|10987.5|10986.8|10988.3|10987.6|10988.5|10987.6|10986.9|10986.1|403
1582054200000|2020-02-18 19:30:00|10988.2|10987.5|10987.7|10986.7|10988.5|10987.6|10986.9|10986.2|332
1582054500000|2020-02-18 19:35:00|10987.8|10986.8|10986.7|10986|10988.2|10987.3|10986.2|10985.4|258
1582054800000|2020-02-18 19:40:00|10986.8|10986.1|10988.3|10987.6|10988.7|10987.9|10986.6|10985.7|420
1582055100000|2020-02-18 19:45:00|10988.4|10987.7|10987.6|10986.9|10989.1|10988.3|10987.5|10986.8|259
1582055400000|2020-02-18 19:50:00|10987.5|10986.8|10986.6|10985.9|10988.1|10987.3|10986.5|10985.7|230
1582055700000|2020-02-18 19:55:00|10986.5|10985.8|10987.2|10986.2|10987.9|10987.2|10986.3|10985.6|318
1582056000000|2020-02-18 20:00:00|10987.5|10986.8|10988.2|10987.2|10988.2|10987.4|10986.7|10985.8|317
1582056300000|2020-02-18 20:05:00|10988.1|10987.4|10987|10986|10988.9|10987.9|10986.9|10986|242
1582056600000|2020-02-18 20:10:00|10987.1|10986.1|10988.3|10987.6|10988.8|10988|10987|10986|249
1582056900000|2020-02-18 20:15:00|10988.4|10987.7|10987.6|10986.9|10989|10988.2|10987.4|10986.6|261
1582057200000|2020-02-18 20:20:00|10987.5|10986.8|10987.6|10986.9|10987.9|10987.2|10987.3|10986.6|176
1582057500000|2020-02-18 20:25:00|10987.8|10986.8|10987.8|10986.8|10988|10987.1|10987.1|10986.3|293
1582057800000|2020-02-18 20:30:00|10987.7|10986.7|10987.1|10986.4|10987.9|10986.9|10986.6|10985.8|203
1582058100000|2020-02-18 20:35:00|10987|10986.3|10985.8|10985.1|10987.7|10986.8|10985.7|10984.9|252
1582058400000|2020-02-18 20:40:00|10985.9|10984.9|10987.2|10986.2|10987.7|10986.7|10985.6|10984.8|296
1582058700000|2020-02-18 20:45:00|10987.1|10986.4|10985.9|10985.2|10987.2|10986.4|10985.7|10984.8|229
1582059000000|2020-02-18 20:50:00|10985.8|10985.1|10986.6|10985.6|10987.2|10986.2|10985.6|10984.8|361
1582059300000|2020-02-18 20:55:00|10986.7|10985.7|10986.2|10985.5|10986.7|10985.7|10985.6|10984.6|368
1582059600000|2020-02-18 21:00:00|10986.1|10985.4|10985.7|10985|10986.4|10985.5|10985.3|10984.6|205
1582059900000|2020-02-18 21:05:00|10985.8|10985.1|10986.2|10985.5|10986.7|10985.7|10985.7|10984.8|111
1582060200000|2020-02-18 21:10:00|10986.4|10985.4|10987.2|10986.2|10988|10987.2|10986.1|10985.3|110
1582060500000|2020-02-18 21:15:00|10987.3|10986.3|10987.8|10986.8|10987.9|10987.1|10987.1|10986.2|74
1582060800000|2020-02-18 21:20:00|10987.7|10986.7|10987.3|10986.3|10987.8|10986.8|10986.6|10985.6|75
1582061100000|2020-02-18 21:25:00|10987.2|10986.2|10987.7|10986.7|10988|10987.2|10987|10986.2|127
1582061400000|2020-02-18 21:30:00|10987.8|10986.8|10988.3|10987.3|10988.3|10987.3|10987.6|10986.6|76
1582061700000|2020-02-18 21:35:00|10988.4|10987.4|10988.3|10987.3|10988.7|10987.7|10987.7|10986.7|188
1582062000000|2020-02-18 21:40:00|10988.4|10987.4|10988.2|10987.2|10988.8|10987.9|10988.2|10987.2|110
1582062300000|2020-02-18 21:45:00|10988.3|10987.3|10987.8|10986.8|10988.6|10987.8|10987.4|10986.4|186
1582062600000|2020-02-18 21:50:00|10987.9|10986.9|10988.4|10987.4|10988.6|10987.6|10987.7|10986.7|164
1582062900000|2020-02-18 21:55:00|10988.3|10987.3|10987.7|10986.5|10988.5|10987.5|10987.3|10986.3|199
1582063200000|2020-02-18 22:00:00|10987.8|10986.7|10988.8|10987.4|10988.9|10987.6|10987.7|10986.7|16
1582063500000|2020-02-18 22:05:00|10988.7|10985.7|10988.2|10986.7|10989.1|10987.4|10988|10985.7|135
1582063800000|2020-02-18 22:10:00|10988.9|10986.6|10989.2|10987.8|10989.8|10987.8|10988.3|10986.5|271
1582064100000|2020-02-18 22:15:00|10989.3|10987.7|10987.7|10984.9|10990|10987.7|10987.1|10984.2|328
1582064400000|2020-02-18 22:20:00|10987.5|10985|10987.9|10984.5|10988.4|10985.4|10987.1|10984.1|298
1582064700000|2020-02-18 22:25:00|10987.7|10984.7|10986.9|10984.3|10988.6|10985.7|10986.5|10983.6|299
1582065000000|2020-02-18 22:30:00|10987|10984.2|10988.3|10985.6|10990.2|10986.6|10986.5|10984.1|1093
1582065300000|2020-02-18 22:35:00|10988.4|10985.5|10987.9|10985.8|10988.7|10986.1|10987.8|10985.3|440
1582065600000|2020-02-18 22:40:00|10988|10985.7|10987.1|10985.7|10988.2|10985.9|10986.3|10984.5|613
1582065900000|2020-02-18 22:45:00|10987.2|10985.8|10986.9|10985.5|10987.5|10986.2|10986.2|10984.8|890
1582066200000|2020-02-18 22:50:00|10987|10985.4|10986.1|10984.9|10987|10985.9|10986|10984.7|255
1582066500000|2020-02-18 22:55:00|10986|10985|10987.4|10985.9|10988.1|10986.5|10985.9|10984.7|832
1582066800000|2020-02-18 23:00:00|10987.6|10986|10989|10988|10989.6|10988.5|10986.6|10984.8|979
1582067100000|2020-02-18 23:05:00|10989.1|10988.1|10988.9|10987.9|10989.1|10988.1|10988.6|10987.5|407
1582067400000|2020-02-18 23:10:00|10988.8|10987.8|10988.7|10987.7|10988.9|10987.9|10988.1|10987.1|160
1582067700000|2020-02-18 23:15:00|10988.8|10987.8|10989.3|10988.3|10989.7|10988.7|10988.7|10987.7|217
1582068000000|2020-02-18 23:20:00|10989.2|10988.2|10989.4|10988.4|10989.9|10988.9|10988.8|10987.8|333
1582068300000|2020-02-18 23:25:00|10989.5|10988.5|10989.5|10988.5|10989.5|10988.7|10989|10988.1|210
1582068600000|2020-02-18 23:30:00|10989.4|10988.7|10988.1|10987.1|10990.2|10989.2|10987.9|10987.1|298
1582068900000|2020-02-18 23:35:00|10988|10987|10988.7|10987.7|10988.9|10988.1|10987.8|10987|147
1582069200000|2020-02-18 23:40:00|10988.6|10987.6|10989.4|10988.4|10990.1|10989.1|10987.6|10986.6|227
1582069500000|2020-02-18 23:45:00|10989.3|10988.3|10990|10989|10990.9|10990.1|10989.3|10988.3|328
1582069800000|2020-02-18 23:50:00|10990.1|10989.1|10991.1|10990.1|10991.2|10990.3|10989|10988.2|274
1582070100000|2020-02-18 23:55:00|10991|10990|10992.7|10991.7|10993.9|10992.9|10990.8|10990|396
1582070400000|2020-02-19 00:00:00|10992.5|10991.8|10994.9|10993.9|10995.5|10994.6|10992.4|10991.7|715
1582070700000|2020-02-19 00:05:00|10995|10994|10993.2|10992.2|10995.4|10994.6|10992.9|10992|464
1582071000000|2020-02-19 00:10:00|10993.1|10992.1|10993|10992.3|10993.9|10993|10992.5|10991.7|336
1582071300000|2020-02-19 00:15:00|10993.1|10992.4|10990.8|10990.1|10994.1|10993.3|10990.7|10989.9|465
1582071600000|2020-02-19 00:20:00|10990.9|10990.2|10991.5|10990.8|10992.1|10991.4|10990.8|10990.1|242
1582071900000|2020-02-19 00:25:00|10991.4|10990.7|10993.5|10992.5|10993.7|10992.8|10991.3|10990.5|358
1582072200000|2020-02-19 00:30:00|10993.4|10992.7|10992.5|10991.5|10994.3|10993.5|10992.2|10991.3|475
1582072500000|2020-02-19 00:35:00|10992.6|10991.6|10994.7|10993.7|10995.2|10994.2|10991.7|10990.8|330
1582072800000|2020-02-19 00:40:00|10994.6|10993.9|10993.7|10993|10995|10994.2|10993.6|10992.7|407
1582073100000|2020-02-19 00:45:00|10993.8|10993.1|10992.6|10991.9|10993.9|10993.1|10992.2|10991.3|277
1582073400000|2020-02-19 00:50:00|10992.8|10991.8|10991.6|10990.6|10993.3|10992.5|10990.5|10989.6|464
1582073700000|2020-02-19 00:55:00|10991.4|10990.4|10991.6|10990.9|10992.7|10991.9|10990.4|10989.4|576
1582074000000|2020-02-19 01:00:00|10991.7|10991|10990.3|10989.6|10992.1|10991.3|10990.2|10989.5|375
1582074300000|2020-02-19 01:05:00|10990.4|10989.7|10988.1|10987.1|10990.5|10989.8|10987.3|10986.4|655
1582074600000|2020-02-19 01:10:00|10987.9|10987.2|10988.1|10987.1|10989.2|10988.3|10987.6|10986.8|474
1582074900000|2020-02-19 01:15:00|10988.4|10987.4|10990.4|10989.7|10990.5|10989.7|10986.7|10985.8|676
1582075200000|2020-02-19 01:20:00|10990.5|10989.8|10991.9|10990.9|10992.2|10991.3|10990.2|10989.3|514
1582075500000|2020-02-19 01:25:00|10991.7|10991|10993|10992.3|10993.2|10992.4|10991.2|10990.4|466
1582075800000|2020-02-19 01:30:00|10993.1|10992.4|10995.6|10994.9|10996.8|10995.9|10993.1|10992.3|565
1582076100000|2020-02-19 01:35:00|10995.7|10995|10996.2|10995.5|10996.6|10995.7|10994.3|10993.5|409
1582076400000|2020-02-19 01:40:00|10996.4|10995.4|10995.3|10994.6|10996.4|10995.5|10993.4|10992.7|534
1582076700000|2020-02-19 01:45:00|10995.4|10994.7|10996.6|10995.9|10998.5|10997.5|10995.3|10994.5|623
1582077000000|2020-02-19 01:50:00|10996.7|10996|10996.6|10995.9|10997.6|10996.9|10996.4|10995.6|370
1582077300000|2020-02-19 01:55:00|10996.5|10995.8|10997.6|10996.6|10998.6|10997.8|10996.4|10995.7|584
1582077600000|2020-02-19 02:00:00|10997.5|10996.8|10999.2|10998.2|10999.6|10998.8|10997.5|10996.8|489
1582077900000|2020-02-19 02:05:00|10999.1|10998.4|10999.3|10998.3|10999.9|10999|10998.7|10997.8|406
1582078200000|2020-02-19 02:10:00|10999.1|10998.4|11003.5|11002.8|11005|11004|10999.1|10998.2|662
1582078500000|2020-02-19 02:15:00|11003.4|11002.7|11006.3|11005.3|11011.9|11010.9|11003.1|11002.3|903
1582078800000|2020-02-19 02:20:00|11006.1|11005.4|11002.8|11002.1|11006.9|11006.1|11002.7|11002|657
1582079100000|2020-02-19 02:25:00|11003.1|11002.2|11002.7|11002|11004.1|11003.1|11002.1|11001.3|506
1582079400000|2020-02-19 02:30:00|11002.8|11002.1|11005.4|11004.4|11005.7|11004.7|11001.9|11001.1|536
1582079700000|2020-02-19 02:35:00|11005.3|11004.3|11003.6|11002.6|11005.7|11004.9|11003.3|11002.4|421
1582080000000|2020-02-19 02:40:00|11003.5|11002.8|11004.8|11003.8|11005.7|11004.8|11003.4|11002.5|464
1582080300000|2020-02-19 02:45:00|11004.7|11003.7|11005.1|11004.1|11005.3|11004.4|11004.2|11003.4|244
1582080600000|2020-02-19 02:50:00|11005|11004|11002.8|11001.8|11005.2|11004.3|11002.8|11001.8|186
1582080900000|2020-02-19 02:55:00|11002.6|11001.9|11004|11003|11004.8|11003.8|11002.5|11001.7|318
1582081200000|2020-02-19 03:00:00|11004.1|11003.1|11004|11003|11004.3|11003.5|11002.9|11002.1|275
1582081500000|2020-02-19 03:05:00|11003.9|11003.2|11004|11003|11004.4|11003.5|11003.4|11002.4|284
1582081800000|2020-02-19 03:10:00|11003.9|11002.9|11005.2|11004.2|11005.5|11004.5|11003.7|11002.7|199
1582082100000|2020-02-19 03:15:00|11005|11004.3|11005.3|11004.6|11007.6|11006.6|11005|11004.3|536
1582082400000|2020-02-19 03:20:00|11005.4|11004.7|11007|11006|11007.5|11006.7|11005.3|11004.6|315
1582082700000|2020-02-19 03:25:00|11006.8|11006.1|11005.8|11004.8|11007.1|11006.3|11005.3|11004.5|306
1582083000000|2020-02-19 03:30:00|11005.7|11004.7|11005.4|11004.4|11006|11005.2|11005.1|11004.2|296
1582083300000|2020-02-19 03:35:00|11005.2|11004.5|11004.2|11003.5|11005.5|11004.6|11003.8|11003|276
1582083600000|2020-02-19 03:40:00|11004.3|11003.6|11005.7|11004.7|11006.1|11005.3|11003.9|11003.2|328
1582083900000|2020-02-19 03:45:00|11005.6|11004.6|11005.5|11004.8|11006.1|11005.2|11005.1|11004.3|266
1582084200000|2020-02-19 03:50:00|11005.6|11004.9|11006.3|11005.3|11007|11006.2|11005.5|11004.7|296
1582084500000|2020-02-19 03:55:00|11006.1|11005.4|11006.2|11005.5|11007|11006.1|11005.5|11004.6|298
1582084800000|2020-02-19 04:00:00|11006.5|11005.8|11004.8|11004.1|11007.3|11006.5|11004.8|11003.9|277
1582085100000|2020-02-19 04:05:00|11004.9|11004.2|11006.4|11005.4|11007.4|11006.5|11004.8|11004|319
1582085400000|2020-02-19 04:10:00|11006.2|11005.5|11006.1|11005.4|11007|11006.3|11006|11005.2|169
1582085700000|2020-02-19 04:15:00|11006|11005.3|11005.3|11004.6|11006.8|11005.9|11004.8|11004.1|186
1582086000000|2020-02-19 04:20:00|11005.2|11004.5|11005.2|11004.5|11005.7|11004.9|11004.6|11003.8|185
1582086300000|2020-02-19 04:25:00|11005.1|11004.4|11004.4|11003.4|11005.5|11004.7|11004.3|11003.3|161
1582086600000|2020-02-19 04:30:00|11004.3|11003.3|11004.2|11003.5|11004.4|11003.6|11004|11003.3|143
1582086900000|2020-02-19 04:35:00|11004.1|11003.4|11003.6|11002.9|11004.4|11003.6|11002.8|11002|206
1582087200000|2020-02-19 04:40:00|11003.7|11002.7|11004.7|11003.7|11004.9|11004|11003|11002.2|194
1582087500000|2020-02-19 04:45:00|11004.8|11003.8|11001.7|11000.7|11004.8|11003.8|11001.2|11000.4|293
1582087800000|2020-02-19 04:50:00|11001.8|11000.8|11003.4|11002.4|11003.5|11002.7|11001.2|11000.4|289
1582088100000|2020-02-19 04:55:00|11003.5|11002.5|11003.4|11002.4|11004.8|11003.9|11002.6|11001.8|371
1582088400000|2020-02-19 05:00:00|11003.3|11002.3|11003.9|11002.9|11004.1|11003.2|11002.7|11001.8|228
1582088700000|2020-02-19 05:05:00|11003.8|11003.1|11003.5|11002.5|11004.4|11003.5|11003.1|11002.3|196
1582089000000|2020-02-19 05:10:00|11003.4|11002.4|11004.6|11003.6|11004.7|11003.8|11003.4|11002.4|213
1582089300000|2020-02-19 05:15:00|11004.7|11003.7|11003.4|11002.4|11005|11004.1|11002.9|11002|242
1582089600000|2020-02-19 05:20:00|11003.3|11002.6|11004.4|11003.4|11004.6|11003.7|11002.8|11002.1|223
1582089900000|2020-02-19 05:25:00|11004.5|11003.5|11003.9|11002.9|11004.7|11003.8|11003.8|11002.9|172
1582090200000|2020-02-19 05:30:00|11003.8|11002.8|11004.2|11003.2|11004.7|11003.8|11003.3|11002.5|230
1582090500000|2020-02-19 05:35:00|11004|11003.3|11004.5|11003.5|11005|11004.3|11003.9|11003|242
1582090800000|2020-02-19 05:40:00|11004.4|11003.4|11004.8|11004.1|11005.2|11004.3|11004.2|11003.3|202
1582091100000|2020-02-19 05:45:00|11004.9|11004.2|11005.4|11004.7|11005.8|11005|11004.5|11003.7|176
1582091400000|2020-02-19 05:50:00|11005.5|11004.5|11006.3|11005.3|11007.1|11006.2|11005.4|11004.5|301
1582091700000|2020-02-19 05:55:00|11006.4|11005.4|11005.5|11004.8|11007.1|11006.2|11005.4|11004.6|313
1582092000000|2020-02-19 06:00:00|11005.6|11004.9|11005.8|11005.1|11006|11005.2|11004.8|11004|308
1582092300000|2020-02-19 06:05:00|11005.9|11004.9|11004.4|11003.4|11006.7|11005.9|11004.3|11003.3|198
1582092600000|2020-02-19 06:10:00|11004.3|11003.3|11003.4|11002.4|11004.3|11003.3|11002.8|11002|398
1582092900000|2020-02-19 06:15:00|11003.3|11002.3|11003.1|11002.4|11003.8|11003|11002.6|11001.7|286
1582093200000|2020-02-19 06:20:00|11003.2|11002.5|11004.1|11003.1|11004.7|11003.8|11003.1|11002.4|189
1582093500000|2020-02-19 06:25:00|11004|11003.3|11005|11004|11005.8|11004.9|11003.9|11003|267
1582093800000|2020-02-19 06:30:00|11005.1|11004.1|11005.6|11004.6|11005.8|11004.9|11004.4|11003.4|309
1582094100000|2020-02-19 06:35:00|11005.7|11004.7|11005.7|11005|11006|11005.2|11005.2|11004.3|261
1582094400000|2020-02-19 06:40:00|11005.6|11004.9|11004.3|11003.6|11006|11005.1|11004.2|11003.4|269
1582094700000|2020-02-19 06:45:00|11004.4|11003.4|11004.7|11004|11005.2|11004.2|11004|11003.2|173
1582095000000|2020-02-19 06:50:00|11004.6|11003.9|11005.2|11004.5|11005.5|11004.7|11004.3|11003.5|166
1582095300000|2020-02-19 06:55:00|11005.1|11004.4|11004.9|11003.9|11005.9|11005.1|11004.6|11003.7|249
1582095600000|2020-02-19 07:00:00|11005|11004|11005.2|11004.5|11005.5|11004.7|11004.3|11003.4|159
1582095900000|2020-02-19 07:05:00|11005.1|11004.4|11005.2|11004.5|11005.6|11004.9|11004.3|11003.5|197
1582096200000|2020-02-19 07:10:00|11005.1|11004.4|11006.4|11005.7|11007.2|11006.2|11005|11004.1|416
1582096500000|2020-02-19 07:15:00|11006.5|11005.8|11008.3|11007.6|11008.4|11007.6|11005.6|11004.8|277
1582096800000|2020-02-19 07:20:00|11008.2|11007.5|11010.9|11010.2|11011.1|11010.3|11007.7|11006.8|404
1582097100000|2020-02-19 07:25:00|11010.8|11010.1|11010.3|11009.6|11011|11010.3|11009.1|11008.4|498
1582097400000|2020-02-19 07:30:00|11010.4|11009.7|11012.9|11012.2|11015.2|11014.2|11009.4|11008.6|462
1582097700000|2020-02-19 07:35:00|11013|11012.3|11011.8|11011.1|11014.2|11013.4|11011.6|11010.7|605
1582098000000|2020-02-19 07:40:00|11012|11011.3|11011.8|11011.1|11012.1|11011.3|11010.2|11009.5|420
1582098300000|2020-02-19 07:45:00|11012|11011|11011.4|11010.7|11014.3|11013.4|11010.9|11010.2|559
1582098600000|2020-02-19 07:50:00|11011.5|11010.5|11011.6|11010.9|11011.9|11011.1|11010.4|11009.7|372
1582098900000|2020-02-19 07:55:00|11011.3|11010.6|11012.3|11011.6|11012.7|11011.9|11010.7|11010|252
1582099200000|2020-02-19 08:00:00|11012.2|11011.5|11011.3|11010.6|11012.7|11011.8|11010.3|11009.6|575
1582099500000|2020-02-19 08:05:00|11011.2|11010.5|11009.5|11008.5|11011.3|11010.5|11006.9|11006|718
1582099800000|2020-02-19 08:10:00|11009.4|11008.7|11007.8|11007.1|11010.2|11009.5|11007.7|11006.8|486
1582100100000|2020-02-19 08:15:00|11007.9|11007.2|11010.1|11009.4|11010.3|11009.6|11006.9|11006.2|466
1582100400000|2020-02-19 08:20:00|11010.2|11009.5|11010.7|11010|11011.5|11010.7|11009.8|11009|378
1582100700000|2020-02-19 08:25:00|11010.6|11009.9|11009.4|11008.7|11011.2|11010.4|11008.5|11007.7|408
1582101000000|2020-02-19 08:30:00|11009.5|11008.8|11010.4|11009.7|11011.2|11010.3|11008.2|11007.5|433
1582101300000|2020-02-19 08:35:00|11010.5|11009.8|11012.9|11012.2|11013.3|11012.6|11009.8|11009|467
1582101600000|2020-02-19 08:40:00|11013|11012.3|11017.1|11016.4|11018.3|11017.3|11010.8|11010.1|577
1582101900000|2020-02-19 08:45:00|11017.2|11016.2|11016.2|11015.5|11017.5|11016.8|11015.7|11015|421
1582102200000|2020-02-19 08:50:00|11016.1|11015.4|11016.5|11015.8|11016.9|11016|11014.7|11013.9|304
1582102500000|2020-02-19 08:55:00|11016.6|11015.9|11018.7|11017.7|11019.4|11018.6|11016.5|11015.7|340
1582102800000|2020-02-19 09:00:00|11018.8|11017.8|11019.9|11018.9|11019.9|11019.2|11017.1|11016.4|538
1582103100000|2020-02-19 09:05:00|11019.6|11018.8|11019.7|11019|11020.3|11019.4|11019|11018.3|310
1582103400000|2020-02-19 09:10:00|11019.6|11018.9|11021.5|11020.8|11022.2|11021.3|11019.2|11018.4|515
1582103700000|2020-02-19 09:15:00|11021.4|11020.7|11023.6|11022.6|11024.8|11023.8|11020.1|11019.2|542
1582104000000|2020-02-19 09:20:00|11023.7|11022.7|11024.2|11023.5|11025.4|11024.6|11023.4|11022.6|356
1582104300000|2020-02-19 09:25:00|11024.3|11023.6|11024.5|11023.8|11025.3|11024.6|11023.9|11023.1|266
1582104600000|2020-02-19 09:30:00|11024.4|11023.7|11023.3|11022.6|11025.3|11024.6|11023.3|11022.5|356
1582104900000|2020-02-19 09:35:00|11023.4|11022.7|11020.1|11019.4|11023.6|11022.9|11018.1|11017.4|559
1582105200000|2020-02-19 09:40:00|11020.2|11019.5|11020.1|11019.4|11021.9|11021.1|11019.5|11018.7|385
1582105500000|2020-02-19 09:45:00|11020.2|11019.5|11021.4|11020.7|11022|11021.3|11019.7|11019|351
1582105800000|2020-02-19 09:50:00|11021.3|11020.6|11022.9|11022.2|11023.3|11022.4|11021.3|11020.6|267
1582106100000|2020-02-19 09:55:00|11023|11022.3|11024|11023.3|11025.2|11024.5|11022.7|11022|311
1582106400000|2020-02-19 10:00:00|11024.1|11023.4|11022.7|11022|11024.3|11023.4|11022.7|11021.9|311
1582106700000|2020-02-19 10:05:00|11022.8|11022.1|11023.2|11022.5|11023.5|11022.7|11022|11021.2|311
1582107000000|2020-02-19 10:10:00|11023.1|11022.4|11024.8|11024.1|11024.8|11024.1|11022.7|11021.9|291
1582107300000|2020-02-19 10:15:00|11024.7|11024|11028.1|11027.4|11028.2|11027.4|11024.4|11023.6|294
1582107600000|2020-02-19 10:20:00|11028|11027.3|11027.8|11027.1|11028.2|11027.4|11026.5|11025.7|270
1582107900000|2020-02-19 10:25:00|11027.9|11027.2|11032.5|11031.5|11035.3|11034.3|11027.4|11026.6|388
1582108200000|2020-02-19 10:30:00|11032.3|11031.3|11036|11035.3|11037.2|11036.2|11031|11030.3|679
1582108500000|2020-02-19 10:35:00|11035.8|11035.1|11034.5|11033.8|11035.8|11035.1|11032.4|11031.7|377
1582108800000|2020-02-19 10:40:00|11034.6|11033.6|11033.9|11033.2|11035.1|11034.4|11031.5|11030.8|422
1582109100000|2020-02-19 10:45:00|11034|11033.3|11033.1|11032.4|11034.7|11034|11030.9|11030.2|401
1582109400000|2020-02-19 10:50:00|11033.2|11032.5|11033.1|11032.4|11033.6|11032.8|11031.9|11031.2|335
1582109700000|2020-02-19 10:55:00|11033|11032.3|11033.1|11032.4|11033.7|11032.9|11032|11031.3|208
1582110000000|2020-02-19 11:00:00|11033|11032.3|11032.9|11032.2|11033.1|11032.4|11031|11030.3|315
1582110300000|2020-02-19 11:05:00|11032.8|11032.1|11035.6|11034.6|11035.8|11035|11032.8|11032.1|329
1582110600000|2020-02-19 11:10:00|11035.7|11034.7|11036.6|11035.9|11038.8|11037.8|11035.5|11034.6|461
1582110900000|2020-02-19 11:15:00|11036.7|11036|11038.4|11037.7|11038.6|11037.8|11036.1|11035.4|315
1582111200000|2020-02-19 11:20:00|11038.5|11037.8|11039.2|11038.5|11039.8|11038.9|11038.2|11037.5|234
1582111500000|2020-02-19 11:25:00|11039.3|11038.6|11042.7|11041.7|11043.2|11042.3|11038.8|11038|388
1582111800000|2020-02-19 11:30:00|11042.6|11041.9|11041|11040.3|11042.8|11042.1|11040.1|11039.3|357
1582112100000|2020-02-19 11:35:00|11040.9|11040.2|11039.2|11038.5|11041.3|11040.5|11038.6|11037.7|401
1582112400000|2020-02-19 11:40:00|11039.3|11038.3|11042|11041.3|11042.2|11041.4|11039|11038.3|415
1582112700000|2020-02-19 11:45:00|11041.9|11041.2|11043.5|11042.5|11044|11043.1|11040.7|11039.9|339
1582113000000|2020-02-19 11:50:00|11043.4|11042.4|11044.4|11043.7|11044.5|11043.8|11043.3|11042.4|256
1582113300000|2020-02-19 11:55:00|11044.3|11043.6|11044.9|11044.2|11045.2|11044.5|11044.2|11043.5|475
1582113600000|2020-02-19 12:00:00|11045|11044.3|11043.8|11043.1|11045.6|11044.8|11043.7|11043|332
1582113900000|2020-02-19 12:05:00|11043.9|11043.2|11042.7|11042|11044.5|11043.7|11042.6|11041.8|373
1582114200000|2020-02-19 12:10:00|11042.8|11042.1|11041.8|11041.1|11043|11042.3|11041|11040.3|512
1582114500000|2020-02-19 12:15:00|11041.9|11041.2|11043.5|11042.8|11044|11043.3|11041.9|11041.1|374
1582114800000|2020-02-19 12:20:00|11043.4|11042.7|11045|11044.3|11045.2|11044.4|11042.7|11041.8|335
1582115100000|2020-02-19 12:25:00|11045.1|11044.1|11044.9|11044.2|11045.2|11044.4|11044.4|11043.5|254
1582115400000|2020-02-19 12:30:00|11044.8|11044.1|11045.5|11044.8|11045.8|11044.9|11044.5|11043.7|295
1582115700000|2020-02-19 12:35:00|11045.4|11044.7|11043.6|11042.9|11045.7|11044.9|11043|11042.3|236
1582116000000|2020-02-19 12:40:00|11043.7|11043|11045|11044.3|11045.5|11044.7|11043.7|11043|245
1582116300000|2020-02-19 12:45:00|11044.9|11044.2|11045|11044.3|11045.9|11045|11044.9|11044.2|314
1582116600000|2020-02-19 12:50:00|11044.9|11044.2|11048.7|11048|11048.8|11048|11044.2|11043.3|424
1582116900000|2020-02-19 12:55:00|11048.6|11047.9|11049.1|11048.4|11051.9|11050.9|11047.1|11046.4|585
1582117200000|2020-02-19 13:00:00|11049|11048.3|11048.7|11048|11050.6|11049.9|11048|11047.3|384
1582117500000|2020-02-19 13:05:00|11048.6|11047.9|11049.6|11048.9|11049.6|11048.9|11047.8|11047.1|336
1582117800000|2020-02-19 13:10:00|11049.5|11048.8|11052|11051.3|11052.8|11052.1|11049.2|11048.5|328
1582118100000|2020-02-19 13:15:00|11052.1|11051.4|11056.1|11055.1|11056.3|11055.5|11051.8|11051.1|414
1582118400000|2020-02-19 13:20:00|11055.9|11055.2|11058.8|11058.1|11063.5|11062.5|11055.9|11055|764
1582118700000|2020-02-19 13:25:00|11058.9|11058.2|11060.5|11057.6|11061.1|11060.2|11057.8|11056.8|570
1582119000000|2020-02-19 13:30:00|11060.1|11057.8|11062.1|11061.1|11063.2|11061.4|11058.3|11057.3|807
1582119300000|2020-02-19 13:35:00|11061.9|11061.2|11066.8|11066.1|11070.1|11069.4|11061.9|11061.2|1012
1582119600000|2020-02-19 13:40:00|11066.9|11066.2|11076.2|11075.2|11077.7|11076.7|11066.4|11065.7|845
1582119900000|2020-02-19 13:45:00|11076.3|11075.3|11074.7|11073.7|11080.6|11079.9|11074.4|11073.6|812
1582120200000|2020-02-19 13:50:00|11074.6|11073.9|11068.2|11067.5|11075.6|11074.9|11067.9|11067.1|812
1582120500000|2020-02-19 13:55:00|11068.1|11067.4|11066.1|11065.1|11070.6|11069.7|11065.6|11064.9|561
1582120800000|2020-02-19 14:00:00|11066.2|11065.4|11071.7|11071|11071.8|11071.1|11065.7|11065|588
1582121100000|2020-02-19 14:05:00|11071.8|11071.1|11073.2|11072.2|11073.6|11072.9|11069|11068.1|514
1582121400000|2020-02-19 14:10:00|11073.1|11072.4|11075.5|11074.8|11075.7|11074.9|11071.4|11070.5|492
1582121700000|2020-02-19 14:15:00|11075.6|11074.6|11073.4|11072.7|11076.1|11075.2|11073|11072.2|533
1582122000000|2020-02-19 14:20:00|11073.5|11072.8|11072.7|11071.7|11074.3|11073.6|11070.8|11070.1|404
1582122300000|2020-02-19 14:25:00|11072.6|11071.6|11072.8|11072.1|11074.9|11074.1|11071.8|11071|399
1582122600000|2020-02-19 14:30:00|11073|11072.3|11074.4|11073.7|11077.8|11076.8|11071.7|11070.7|1285
1582122900000|2020-02-19 14:35:00|11074.3|11073.6|11075.4|11074.7|11075.8|11075.1|11073|11072.3|875
1582123200000|2020-02-19 14:40:00|11075.5|11074.8|11075.4|11074.7|11077.9|11077.1|11075.2|11074.5|533
1582123500000|2020-02-19 14:45:00|11075.5|11074.8|11080.4|11079.7|11081.3|11080.3|11075.4|11074.7|630
1582123800000|2020-02-19 14:50:00|11080.3|11079.6|11085.9|11085.2|11086|11085.2|11080.2|11079.5|658
1582124100000|2020-02-19 14:55:00|11085.8|11085.1|11083.5|11082.8|11089.5|11088.7|11082|11081.1|674
1582124400000|2020-02-19 15:00:00|11083.4|11082.7|11080.9|11080.2|11084.1|11083.2|11077.8|11077|638
1582124700000|2020-02-19 15:05:00|11081|11080.3|11079.2|11078.5|11081.5|11080.8|11077.3|11076.5|640
1582125000000|2020-02-19 15:10:00|11079.3|11078.6|11083.5|11082.8|11083.6|11082.9|11078.6|11077.9|502
1582125300000|2020-02-19 15:15:00|11083.7|11083|11084|11083.3|11084.8|11084.1|11082.3|11081.6|531
1582125600000|2020-02-19 15:20:00|11083.9|11083.2|11085.8|11085.1|11087.1|11086.3|11083.4|11082.7|453
1582125900000|2020-02-19 15:25:00|11085.7|11085|11089.3|11088.6|11089.8|11088.8|11085.7|11084.8|516
1582126200000|2020-02-19 15:30:00|11089.4|11088.7|11095.2|11094.2|11095.3|11094.5|11089.2|11088.5|588
1582126500000|2020-02-19 15:35:00|11095.1|11094.4|11091.1|11090.4|11095.8|11095.1|11090.4|11089.6|558
1582126800000|2020-02-19 15:40:00|11091.2|11090.5|11093.6|11092.6|11094|11093.3|11091.1|11090.3|426
1582127100000|2020-02-19 15:45:00|11093.7|11092.7|11096.7|11096|11097|11096.2|11092.3|11091.4|605
1582127400000|2020-02-19 15:50:00|11096.6|11095.9|11095.8|11094.8|11098.2|11097.5|11095.4|11094.7|446
1582127700000|2020-02-19 15:55:00|11095.7|11094.7|11095|11094.3|11096.4|11095.7|11093.3|11092.6|616
1582128000000|2020-02-19 16:00:00|11094.9|11094.2|11097|11096|11098|11097.2|11092.4|11091.6|606
1582128300000|2020-02-19 16:05:00|11096.9|11096.2|11099.1|11098.4|11099.2|11098.5|11096.9|11096.2|366
1582128600000|2020-02-19 16:10:00|11098.9|11098.2|11100.5|11099.8|11102.3|11101.3|11098|11097.2|549
1582128900000|2020-02-19 16:15:00|11100.4|11099.7|11099.9|11099.2|11104.3|11103.6|11098|11097.3|677
1582129200000|2020-02-19 16:20:00|11099.8|11099.1|11112.5|11111.5|11114.6|11113.6|11098.3|11097.6|881
1582129500000|2020-02-19 16:25:00|11112.6|11111.6|11109.5|11108.8|11116.1|11115.4|11109.5|11108.8|913
1582129800000|2020-02-19 16:30:00|11109.4|11108.7|11117.8|11117.1|11117.9|11117.1|11108.9|11108.1|656
1582130100000|2020-02-19 16:35:00|11117.6|11116.9|11129.2|11128.2|11132.8|11131.8|11117.5|11116.7|1099
1582130400000|2020-02-19 16:40:00|11129.3|11128.3|11120.3|11119.6|11131|11130.1|11120|11119.3|790
1582130700000|2020-02-19 16:45:00|11120.8|11120.1|11115.5|11114.8|11121.5|11120.7|11114.5|11113.8|799
1582131000000|2020-02-19 16:50:00|11115.7|11114.7|11119.7|11119|11121|11120.1|11114.8|11114|611
1582131300000|2020-02-19 16:55:00|11119.6|11118.9|11118.3|11117.3|11122.4|11121.5|11116.7|11115.7|520
1582131600000|2020-02-19 17:00:00|11118.4|11117.4|11114.3|11113.3|11118.5|11117.5|11113.9|11113.1|580
1582131900000|2020-02-19 17:05:00|11114.2|11113.2|11116.7|11116|11118.1|11117.2|11114.1|11113.2|446
1582132200000|2020-02-19 17:10:00|11117|11116.1|11119.6|11118.9|11120.2|11119.4|11116.6|11115.8|305
1582132500000|2020-02-19 17:15:00|11119.7|11118.7|11117.3|11116.3|11120.2|11119.4|11116|11115.1|350
1582132800000|2020-02-19 17:20:00|11117.2|11116.2|11116.7|11115.7|11117.3|11116.5|11115.2|11114.3|370
1582133100000|2020-02-19 17:25:00|11116.6|11115.6|11112|11111|11117.8|11116.9|11111.9|11110.9|436
1582133400000|2020-02-19 17:30:00|11112.1|11111.1|11116.5|11115.8|11117.1|11116.3|11111.8|11110.8|456
1582133700000|2020-02-19 17:35:00|11116.6|11115.9|11118.4|11117.7|11119.2|11118.4|11115.2|11114.3|365
1582134000000|2020-02-19 17:40:00|11118.3|11117.6|11116.5|11115.5|11119.2|11118.3|11116.4|11115.5|247
1582134300000|2020-02-19 17:45:00|11116.6|11115.6|11116.5|11115.5|11117.7|11116.9|11116|11115|303
1582134600000|2020-02-19 17:50:00|11116.3|11115.6|11119.6|11118.9|11119.9|11119|11115.7|11114.8|378
1582134900000|2020-02-19 17:55:00|11119.8|11118.8|11126|11125.3|11126.1|11125.4|11119.5|11118.6|805
1582135200000|2020-02-19 18:00:00|11125.9|11125.2|11125.9|11125.2|11130.7|11129.7|11124.8|11124|610
1582135500000|2020-02-19 18:05:00|11126|11125.3|11125.2|11124.5|11126.1|11125.4|11124.3|11123.5|266
1582135800000|2020-02-19 18:10:00|11125.3|11124.6|11127.4|11126.7|11128.3|11127.5|11124.5|11123.7|341
1582136100000|2020-02-19 18:15:00|11127.3|11126.6|11127.8|11127.1|11128|11127.1|11126.3|11125.6|191
1582136400000|2020-02-19 18:20:00|11127.9|11126.9|11127.7|11127|11128.8|11128|11127|11126.2|244
1582136700000|2020-02-19 18:25:00|11127.6|11126.9|11127.3|11126.3|11127.9|11127.1|11126.2|11125.5|208
1582137000000|2020-02-19 18:30:00|11127.2|11126.5|11127.7|11127|11127.9|11127|11126.2|11125.3|164
1582137300000|2020-02-19 18:35:00|11127.8|11127.1|11128.7|11127.7|11128.8|11127.9|11127.2|11126.4|231
1582137600000|2020-02-19 18:40:00|11128.8|11127.8|11129.8|11128.8|11130.7|11129.7|11128|11127.2|200
1582137900000|2020-02-19 18:45:00|11129.6|11128.9|11134.8|11134.1|11135.1|11134.3|11129.5|11128.8|393
1582138200000|2020-02-19 18:50:00|11135|11134|11142.2|11141.2|11142.4|11141.4|11134.4|11133.7|490
1582138500000|2020-02-19 18:55:00|11142.1|11141.4|11137.1|11135.1|11144.5|11143.5|11135.8|11133.6|652
1582138800000|2020-02-19 19:00:00|11137.5|11135|11141.8|11140.8|11141.9|11140.9|11134.8|11133.8|694
1582139100000|2020-02-19 19:05:00|11141.7|11140.7|11144.7|11144|11145.4|11144.4|11140.8|11139.8|599
1582139400000|2020-02-19 19:10:00|11144.6|11143.9|11147|11146.3|11147.9|11147.2|11142.8|11142|577
1582139700000|2020-02-19 19:15:00|11147.1|11146.4|11144.5|11143.5|11148.4|11147.5|11144|11143|558
1582140000000|2020-02-19 19:20:00|11144.3|11143.3|11144.8|11143.8|11145.5|11144.7|11143.3|11142.5|399
1582140300000|2020-02-19 19:25:00|11144.6|11143.9|11144.5|11143.5|11146.2|11145.3|11144.3|11143.4|428
1582140600000|2020-02-19 19:30:00|11144.3|11143.6|11142.5|11141.5|11144.8|11144|11140.9|11140.1|379
1582140900000|2020-02-19 19:35:00|11142.4|11141.4|11148.3|11147.6|11148.6|11147.7|11142.3|11141.3|303
1582141200000|2020-02-19 19:40:00|11148.4|11147.7|11148.1|11147.4|11148.6|11147.7|11147.5|11146.8|253
1582141500000|2020-02-19 19:45:00|11148.2|11147.5|11154.6|11153.6|11158.2|11157.2|11148|11147.3|877
1582141800000|2020-02-19 19:50:00|11154.7|11153.7|11155.5|11154.5|11158|11157|11153.9|11152.9|467
1582142100000|2020-02-19 19:55:00|11155.4|11154.4|11158.1|11157.4|11159.6|11158.6|11155.1|11154.2|651
1582142400000|2020-02-19 20:00:00|11158.2|11157.5|11151|11150|11159.7|11159|11150.2|11149.3|617
1582142700000|2020-02-19 20:05:00|11150.6|11149.6|11152.5|11151.5|11153|11152.1|11150.3|11149.4|465
1582143000000|2020-02-19 20:10:00|11152.4|11151.8|11148.9|11147.9|11153.3|11152.4|11148.1|11147.3|458
1582143300000|2020-02-19 20:15:00|11148.7|11148|11144.5|11143.5|11149.4|11148.4|11143.7|11142.9|576
1582143600000|2020-02-19 20:20:00|11144.4|11143.4|11138.4|11137.4|11144.8|11143.9|11136.4|11135.6|640
1582143900000|2020-02-19 20:25:00|11138.8|11137.8|11140.6|11139.6|11141.8|11140.8|11137.9|11136.9|342
1582144200000|2020-02-19 20:30:00|11140.5|11139.5|11137|11136.3|11140.8|11139.9|11136.9|11136|299
1582144500000|2020-02-19 20:35:00|11137.1|11136|11130.8|11129.8|11137.3|11136.3|11130.1|11129.1|553
1582144800000|2020-02-19 20:40:00|11130.7|11129.7|11129.7|11128.7|11133.3|11132.6|11129.1|11128.3|509
1582145100000|2020-02-19 20:45:00|11129.6|11128.6|11129.6|11128.9|11130.5|11129.7|11128.6|11127.7|385
1582145400000|2020-02-19 20:50:00|11129.7|11129|11125.3|11124.6|11129.9|11129|11125.3|11124.4|590
1582145700000|2020-02-19 20:55:00|11125|11124.3|11124.9|11123.9|11126.5|11125.5|11123.7|11122.7|613
1582146000000|2020-02-19 21:00:00|11125|11124|11127.4|11126.4|11128.7|11127.7|11124.9|11123.9|491
1582146300000|2020-02-19 21:05:00|11127.5|11126.5|11124.3|11123.3|11127.5|11126.5|11123.1|11122.3|273
1582146600000|2020-02-19 21:10:00|11124.4|11123.4|11124.9|11123.9|11125.6|11124.7|11124.2|11123.2|156
1582146900000|2020-02-19 21:15:00|11125|11124|11130.1|11129.1|11130.3|11129.3|11124.9|11123.9|217
1582147200000|2020-02-19 21:20:00|11130|11129|11132.6|11131.6|11133.3|11132.3|11129.8|11128.8|236
1582147500000|2020-02-19 21:25:00|11132.8|11131.8|11133.4|11132.4|11133.5|11132.5|11131.3|11130.5|250
1582147800000|2020-02-19 21:30:00|11132.7|11132|11133.5|11132.5|11133.8|11132.8|11132.1|11131.1|144
1582148100000|2020-02-19 21:35:00|11133.2|11132.2|11136.1|11135.1|11136.2|11135.2|11132.9|11131.9|191
1582148400000|2020-02-19 21:40:00|11136.2|11135.2|11134.3|11133.3|11136.2|11135.2|11134.2|11133.2|134
1582148700000|2020-02-19 21:45:00|11134.2|11133.2|11134.4|11133.4|11134.5|11133.5|11133.4|11132.4|202
1582149000000|2020-02-19 21:50:00|11134.3|11133.3|11135.7|11134.7|11136.2|11135.2|11133.9|11132.9|203
1582149300000|2020-02-19 21:55:00|11135.8|11134.8|11138.2|11135.6|11138.2|11135.8|11134.9|11133.3|365
1582149600000|2020-02-19 22:00:00|11139.1|11135.1|11136.8|11132|11139.1|11136.2|11134.8|11129.8|179
1582149900000|2020-02-19 22:05:00|11136.7|11131.9|11135.8|11132.5|11137.6|11133.2|11134.4|11130.1|294
1582150200000|2020-02-19 22:10:00|11136.2|11132.4|11136.1|11132.9|11138.5|11133.5|11134.6|11131.3|336
1582150500000|2020-02-19 22:15:00|11136|11133.1|11135.6|11133.1|11138|11135.5|11135.1|11132.2|366
1582150800000|2020-02-19 22:20:00|11135.5|11132.9|11137.4|11135.7|11138.7|11136.4|11135.2|11132.5|399
1582151100000|2020-02-19 22:25:00|11136.9|11135.3|11135.9|11133.5|11138.1|11135.9|11135.4|11132.6|328
1582151400000|2020-02-19 22:30:00|11136|11133.9|11133.8|11131.6|11136.1|11134.1|11133|11130.6|485
1582151700000|2020-02-19 22:35:00|11133.6|11131.7|11130.8|11129|11134.7|11132.9|11130.7|11128.7|438
1582152000000|2020-02-19 22:40:00|11130.5|11129.2|11128.4|11126.7|11131|11129.3|11127.8|11126.2|524
1582152300000|2020-02-19 22:45:00|11128.7|11126.5|11128.9|11127|11129.2|11127.2|11127.7|11126.2|593
1582152600000|2020-02-19 22:50:00|11128.8|11126.9|11128.3|11126.7|11129.1|11127.4|11127.8|11126.3|320
1582152900000|2020-02-19 22:55:00|11128.4|11126.6|11125.3|11123.9|11128.4|11126.7|11124.9|11123.5|764
1582153200000|2020-02-19 23:00:00|11125.2|11123.8|11126.2|11125.2|11126.4|11125.4|11123.7|11122.6|478
1582153500000|2020-02-19 23:05:00|11126.1|11125.1|11127.5|11126.5|11127.6|11126.6|11126.1|11125.1|121
1582153800000|2020-02-19 23:10:00|11127.6|11126.6|11129.4|11128.4|11130.3|11129.3|11127.5|11126.5|188
1582154100000|2020-02-19 23:15:00|11129.3|11128.3|11128.6|11127.6|11129.4|11128.4|11126.9|11125.9|255
1582154400000|2020-02-19 23:20:00|11128.7|11127.7|11128|11127|11128.9|11127.9|11127|11126|272
1582154700000|2020-02-19 23:25:00|11128.1|11127.1|11125.5|11124.8|11128.1|11127.2|11125.2|11124.3|319
1582155000000|2020-02-19 23:30:00|11125.6|11124.9|11128.8|11127.8|11129|11128.2|11125.5|11124.8|325
1582155300000|2020-02-19 23:35:00|11128.7|11127.7|11128.3|11127.6|11130.8|11129.8|11127.9|11127|321
1582155600000|2020-02-19 23:40:00|11128.2|11127.5|11123.5|11122.5|11128.3|11127.6|11123|11122.2|528
1582155900000|2020-02-19 23:45:00|11123.6|11122.6|11124|11123|11125.3|11124.4|11122.2|11121.2|645
1582156200000|2020-02-19 23:50:00|11123.9|11122.9|11122.6|11121.9|11124.2|11123.2|11119.8|11118.8|517
1582156500000|2020-02-19 23:55:00|11122.7|11122|11120.4|11119.4|11124.6|11123.7|11120.2|11119.2|501
1582156800000|2020-02-20 00:00:00|11120.9|11119.9|11123.6|11122.6|11131.5|11130.5|11119.8|11119.1|1351
1582157100000|2020-02-20 00:05:00|11123.5|11122.5|11118.4|11117.4|11129.4|11128.4|11118.1|11117.1|1170
1582157400000|2020-02-20 00:10:00|11118.6|11117.6|11115.6|11114.6|11120.1|11119.1|11115|11114|1089
1582157700000|2020-02-20 00:15:00|11115.7|11114.7|11116.5|11115.5|11120.1|11119.1|11115|11114|841
1582158000000|2020-02-20 00:20:00|11116.6|11115.6|11113.2|11112.2|11119.5|11118.5|11111.6|11110.7|818
1582158300000|2020-02-20 00:25:00|11113.3|11112.3|11116.9|11115.9|11118.4|11117.4|11113.3|11112.3|622
1582158600000|2020-02-20 00:30:00|11116.8|11115.8|11116.3|11115.3|11116.9|11115.9|11112.2|11111.2|712
1582158900000|2020-02-20 00:35:00|11116.2|11115.2|11117.9|11116.9|11119.3|11118.3|11114.4|11113.4|573
1582159200000|2020-02-20 00:40:00|11118.1|11117.1|11116|11115.3|11119.7|11118.8|11113.8|11112.9|605
1582159500000|2020-02-20 00:45:00|11115.9|11115.2|11118.2|11117.2|11118.9|11117.9|11115.9|11115.2|566
1582159800000|2020-02-20 00:50:00|11118.3|11117.3|11124.2|11123.2|11126.7|11125.7|11118.3|11117.3|964
1582160100000|2020-02-20 00:55:00|11124.1|11123.1|11121.3|11120.3|11124.2|11123.3|11118.9|11117.9|784
1582160400000|2020-02-20 01:00:00|11121.4|11120.4|11118.2|11117.2|11122.9|11122|11117.8|11116.8|682
1582160700000|2020-02-20 01:05:00|11118.1|11117.1|11116.1|11115.1|11118.1|11117.1|11113.9|11112.9|516
1582161000000|2020-02-20 01:10:00|11116.2|11115.2|11117.7|11116.7|11119.3|11118.3|11116.2|11115.2|540
1582161300000|2020-02-20 01:15:00|11117.6|11116.6|11117.1|11116.1|11119|11118|11114.4|11113.4|636
1582161600000|2020-02-20 01:20:00|11117.2|11116.2|11118.4|11117.4|11119.1|11118.2|11116.2|11115.3|430
1582161900000|2020-02-20 01:25:00|11118.3|11117.3|11118.7|11118|11118.9|11118.1|11115.1|11114.2|477
1582162200000|2020-02-20 01:30:00|11118.9|11117.9|11118.9|11117.9|11124.2|11123.2|11115.3|11114.3|787
1582162500000|2020-02-20 01:35:00|11118.7|11117.7|11123.3|11122.3|11125.3|11124.3|11117.9|11116.9|683
1582162800000|2020-02-20 01:40:00|11123.2|11122.2|11127|11126|11128|11127|11122|11121.1|628
1582163100000|2020-02-20 01:45:00|11126.8|11126.1|11129.5|11128.5|11129.5|11128.5|11125.1|11124.1|534
1582163400000|2020-02-20 01:50:00|11129.4|11128.4|11126.7|11125.7|11129.6|11128.7|11126.7|11125.7|537
1582163700000|2020-02-20 01:55:00|11126.8|11125.8|11125.1|11124.1|11128.4|11127.4|11124.7|11123.7|812
1582164000000|2020-02-20 02:00:00|11125|11124|11126.5|11125.5|11128.4|11127.4|11124.8|11124|589
1582164300000|2020-02-20 02:05:00|11126.4|11125.4|11129|11128.3|11129.7|11128.7|11126.1|11125.1|592
1582164600000|2020-02-20 02:10:00|11129.1|11128.1|11128.7|11128|11129.8|11129.1|11127.6|11126.6|544
1582164900000|2020-02-20 02:15:00|11128.8|11127.8|11129.3|11128.3|11130.2|11129.4|11128|11127.2|463
1582165200000|2020-02-20 02:20:00|11129.4|11128.4|11124.9|11124.2|11129.4|11128.5|11124.8|11123.9|561
1582165500000|2020-02-20 02:25:00|11124.8|11124.1|11125.9|11124.9|11127.9|11126.9|11123.8|11123|652
1582165800000|2020-02-20 02:30:00|11125.8|11124.8|11129|11128|11131.4|11130.4|11125.7|11124.7|632
1582166100000|2020-02-20 02:35:00|11129.1|11128.1|11129.7|11128.7|11133.5|11132.5|11128.1|11127.1|946
1582166400000|2020-02-20 02:40:00|11129.8|11128.8|11128|11127|11130.1|11129.1|11123.9|11122.9|1024
1582166700000|2020-02-20 02:45:00|11127.9|11126.9|11130.8|11130.1|11132|11131|11127.4|11126.4|860
1582167000000|2020-02-20 02:50:00|11130.9|11130.2|11131.8|11131.1|11133|11132.1|11130.7|11129.7|620
1582167300000|2020-02-20 02:55:00|11132|11131|11134.5|11133.5|11135.2|11134.2|11131.6|11130.7|577
1582167600000|2020-02-20 03:00:00|11134.4|11133.4|11138.1|11137.1|11138.9|11138|11132.7|11131.8|779
1582167900000|2020-02-20 03:05:00|11138.2|11137.2|11142.1|11141.1|11142.3|11141.3|11137.4|11136.4|699
1582168200000|2020-02-20 03:10:00|11142|11141|11145.8|11145.1|11146.9|11146.1|11141.5|11140.5|670
1582168500000|2020-02-20 03:15:00|11145.9|11145.2|11148.7|11147.7|11149.8|11148.9|11145.1|11144.2|661
1582168800000|2020-02-20 03:20:00|11148.6|11147.9|11144.8|11143.8|11149.7|11148.7|11144.8|11143.8|571
1582169100000|2020-02-20 03:25:00|11144.6|11143.6|11138.1|11137.1|11144.9|11143.9|11135.8|11134.8|992
1582169400000|2020-02-20 03:30:00|11138|11137|11133.8|11132.8|11139.5|11138.5|11133.1|11132.1|1012
1582169700000|2020-02-20 03:35:00|11133.9|11132.9|11136.5|11135.5|11138.1|11137.1|11133.9|11132.9|639
1582170000000|2020-02-20 03:40:00|11136.4|11135.4|11136.1|11135.1|11137.4|11136.4|11134|11133.1|591
1582170300000|2020-02-20 03:45:00|11136.3|11135.3|11136.6|11135.6|11137.9|11136.9|11135.3|11134.5|693
1582170600000|2020-02-20 03:50:00|11136.7|11135.7|11134.5|11133.8|11137.3|11136.4|11133|11132.2|756
1582170900000|2020-02-20 03:55:00|11134.4|11133.7|11136.9|11135.9|11137.1|11136.2|11134.2|11133.3|675
1582171200000|2020-02-20 04:00:00|11137|11136|11138.7|11137.7|11138.7|11137.9|11136.4|11135.4|700
1582171500000|2020-02-20 04:05:00|11138.5|11137.8|11140.2|11139.5|11140.4|11139.5|11138.3|11137.4|504
1582171800000|2020-02-20 04:10:00|11140.4|11139.7|11140.1|11139.4|11142.1|11141.2|11140|11139.2|506
1582172100000|2020-02-20 04:15:00|11140.2|11139.2|11142|11141.3|11142.3|11141.4|11139.3|11138.3|355
1582172400000|2020-02-20 04:20:00|11141.9|11141.2|11138.8|11137.8|11143.5|11142.7|11138.2|11137.5|471
1582172700000|2020-02-20 04:25:00|11138.7|11137.7|11139.9|11138.9|11141|11140.2|11138.7|11137.7|310
1582173000000|2020-02-20 04:30:00|11140|11139|11135.4|11134.7|11140|11139|11135.1|11134.1|460
1582173300000|2020-02-20 04:35:00|11135.5|11134.8|11138.3|11137.3|11138.3|11137.4|11134.8|11133.9|447
1582173600000|2020-02-20 04:40:00|11138.2|11137.5|11138|11137.3|11139.2|11138.4|11137.8|11137|343
1582173900000|2020-02-20 04:45:00|11138.2|11137.2|11140.8|11139.8|11141.1|11140.3|11138.2|11137.2|329
1582174200000|2020-02-20 04:50:00|11140.9|11139.9|11140.9|11139.9|11141.6|11140.7|11140|11139.1|340
1582174500000|2020-02-20 04:55:00|11140.8|11139.8|11137.4|11136.4|11141|11140.1|11137.3|11136.3|570
1582174800000|2020-02-20 05:00:00|11137.3|11136.3|11136.1|11135.1|11138.4|11137.5|11135.7|11134.9|493
1582175100000|2020-02-20 05:05:00|11136.2|11135.2|11137.8|11137.1|11139.6|11138.7|11135.9|11134.9|495
1582175400000|2020-02-20 05:10:00|11137.9|11137.2|11136.9|11135.9|11138.5|11137.6|11135.6|11134.7|592
1582175700000|2020-02-20 05:15:00|11136.7|11136|11137.8|11136.8|11138.4|11137.5|11136.4|11135.7|476
1582176000000|2020-02-20 05:20:00|11137.6|11136.9|11137.9|11136.9|11139.2|11138.4|11137|11136.1|463
1582176300000|2020-02-20 05:25:00|11138|11137|11138.7|11137.7|11139|11138.2|11137.7|11136.8|379
1582176600000|2020-02-20 05:30:00|11138.6|11137.6|11136.2|11135.2|11138.8|11138|11135.3|11134.5|423
1582176900000|2020-02-20 05:35:00|11136.1|11135.1|11137|11136|11137.2|11136.2|11134.8|11134|485
1582177200000|2020-02-20 05:40:00|11136.9|11135.9|11138|11137|11138.4|11137.6|11136.7|11135.8|347
1582177500000|2020-02-20 05:45:00|11137.9|11137.2|11139.2|11138.2|11140.8|11139.8|11137.8|11136.9|523
1582177800000|2020-02-20 05:50:00|11139|11138.3|11141|11140|11141.1|11140.3|11138.9|11137.9|316
1582178100000|2020-02-20 05:55:00|11141.2|11140.3|11139.9|11139.2|11142.7|11141.7|11139.9|11139.1|422
1582178400000|2020-02-20 06:00:00|11140|11139.3|11139.3|11138.6|11141.3|11140.3|11138.8|11137.9|427
1582178700000|2020-02-20 06:05:00|11139.2|11138.5|11142|11141|11142|11141.1|11139.2|11138.5|341
1582179000000|2020-02-20 06:10:00|11141.9|11140.9|11143.1|11142.1|11143.2|11142.3|11141.1|11140.2|399
1582179300000|2020-02-20 06:15:00|11143.2|11142.2|11147.2|11146.2|11147.6|11146.6|11142.3|11141.3|713
1582179600000|2020-02-20 06:20:00|11147.4|11146.4|11146.2|11145.2|11149.1|11148.1|11145|11144.2|519
1582179900000|2020-02-20 06:25:00|11146.1|11145.4|11143.9|11143.2|11146.5|11145.7|11142.8|11141.9|474
1582180200000|2020-02-20 06:30:00|11144|11143.3|11147.3|11146.3|11148.2|11147.4|11143.5|11142.7|445
1582180500000|2020-02-20 06:35:00|11147.4|11146.4|11149|11148|11149.7|11148.7|11146.9|11146|410
1582180800000|2020-02-20 06:40:00|11149.1|11148.1|11149.5|11148.5|11149.8|11148.9|11148.1|11147.4|401
1582181100000|2020-02-20 06:45:00|11149.4|11148.4|11152|11151|11156.7|11155.7|11149.1|11148.2|691
1582181400000|2020-02-20 06:50:00|11151.9|11150.9|11154.9|11154.2|11155.6|11154.8|11150.4|11149.6|781
1582181700000|2020-02-20 06:55:00|11155.1|11154.1|11155.4|11154.4|11155.7|11154.8|11153.3|11152.5|638
1582182000000|2020-02-20 07:00:00|11155.5|11154.5|11154.7|11153.7|11155.6|11154.6|11151.6|11150.7|560
1582182300000|2020-02-20 07:05:00|11155|11154|11155.2|11154.5|11156.1|11155.3|11154|11153.2|676
1582182600000|2020-02-20 07:10:00|11155.1|11154.4|11155|11154.3|11156.7|11155.7|11154.1|11153.3|620
1582182900000|2020-02-20 07:15:00|11155.1|11154.4|11170.7|11169.7|11173|11172|11155.1|11154.3|1152
1582183200000|2020-02-20 07:20:00|11170.6|11169.6|11177.8|11176.8|11183.6|11182.6|11170.2|11169.2|1425
1582183500000|2020-02-20 07:25:00|11177.6|11176.6|11180.8|11179.8|11181|11180.1|11177.2|11176.3|885
1582183800000|2020-02-20 07:30:00|11181|11180|11177.3|11176.3|11185.8|11184.8|11177.3|11176.3|934
1582184100000|2020-02-20 07:35:00|11177.4|11176.4|11176.5|11175.5|11177.9|11176.9|11174.1|11173.2|880
1582184400000|2020-02-20 07:40:00|11176.6|11175.6|11167.5|11166.5|11176.7|11175.7|11165.4|11164.4|892
1582184700000|2020-02-20 07:45:00|11167|11166.3|11169.3|11168.3|11171.2|11170.2|11166.6|11165.6|683
1582185000000|2020-02-20 07:50:00|11169.2|11168.2|11169.6|11168.9|11171.1|11170.3|11167.7|11166.8|593
1582185300000|2020-02-20 07:55:00|11169.5|11168.8|11169|11168.3|11171.2|11170.3|11168.3|11167.4|534
1582185600000|2020-02-20 08:00:00|11169.2|11168.5|11168.4|11167.4|11170|11169.3|11164.4|11163.5|1134
1582185900000|2020-02-20 08:05:00|11168.3|11167.3|11170.3|11169.6|11172.5|11171.6|11166.8|11166.1|801
1582186200000|2020-02-20 08:10:00|11170.2|11169.5|11173.6|11172.6|11174.9|11173.9|11169.5|11168.7|608
1582186500000|2020-02-20 08:15:00|11173.7|11172.7|11172.5|11171.5|11177.2|11176.5|11171.5|11170.6|898
1582186800000|2020-02-20 08:20:00|11172.4|11171.4|11166.2|11165.5|11172.5|11171.5|11165.7|11164.8|906
1582187100000|2020-02-20 08:25:00|11166.4|11165.4|11164.6|11163.6|11166.5|11165.7|11162.1|11161.2|860
1582187400000|2020-02-20 08:30:00|11164.7|11163.7|11167.5|11166.5|11170|11169.2|11162.8|11162|655
1582187700000|2020-02-20 08:35:00|11167.3|11166.6|11170.8|11169.8|11170.9|11169.9|11164.9|11164.1|696
1582188000000|2020-02-20 08:40:00|11170.7|11169.7|11173.2|11172.2|11174.6|11173.8|11170.7|11169.7|547
1582188300000|2020-02-20 08:45:00|11173.3|11172.3|11171.8|11171.1|11173.8|11173|11171.6|11170.7|502
1582188600000|2020-02-20 08:50:00|11171.9|11171.2|11174|11173|11174.4|11173.5|11171|11170.2|580
1582188900000|2020-02-20 08:55:00|11173.9|11172.9|11174.3|11173.3|11177.2|11176.2|11173.2|11172.5|522
1582189200000|2020-02-20 09:00:00|11174.2|11173.5|11176.3|11175.3|11178.4|11177.5|11174.1|11173.4|685
1582189500000|2020-02-20 09:05:00|11176.1|11175.4|11179.8|11179.1|11181.5|11180.6|11175.7|11174.9|579
1582189800000|2020-02-20 09:10:00|11179.9|11179.2|11182.3|11181.6|11184.6|11183.8|11179.7|11178.9|599
1582190100000|2020-02-20 09:15:00|11182.2|11181.5|11182.9|11182.2|11183.2|11182.4|11181.1|11180.2|414
1582190400000|2020-02-20 09:20:00|11183|11182.3|11177|11176.3|11183.4|11182.7|11176.3|11175.5|653
1582190700000|2020-02-20 09:25:00|11177.1|11176.4|11180|11179.3|11180.5|11179.8|11176.6|11175.8|567
1582191000000|2020-02-20 09:30:00|11180.1|11179.4|11181.9|11180.9|11183.5|11182.5|11179.7|11178.8|676
1582191300000|2020-02-20 09:35:00|11182.2|11181.2|11188.9|11187.9|11188.9|11188.1|11181.7|11180.8|551
1582191600000|2020-02-20 09:40:00|11189.1|11188.1|11193.7|11192.7|11196.8|11195.8|11187.4|11186.6|906
1582191900000|2020-02-20 09:45:00|11193.8|11192.8|11193.7|11193|11194.6|11193.6|11192.2|11191.3|561
1582192200000|2020-02-20 09:50:00|11193.8|11192.8|11194.9|11193.9|11195.6|11194.9|11192.5|11191.8|445
1582192500000|2020-02-20 09:55:00|11195|11194|11197.9|11196.9|11202.5|11201.5|11194.7|11194|880
1582192800000|2020-02-20 10:00:00|11198|11197|11202|11201|11204.4|11203.4|11196.8|11196.1|854
1582193100000|2020-02-20 10:05:00|11201.9|11200.9|11201|11200.3|11203.6|11202.6|11198.3|11197.5|778
1582193400000|2020-02-20 10:10:00|11200.9|11200.2|11198.2|11197.2|11201.3|11200.4|11197.8|11197|737
1582193700000|2020-02-20 10:15:00|11198.4|11197.4|11198.5|11197.8|11200.2|11199.4|11197.7|11196.8|662
1582194000000|2020-02-20 10:20:00|11198.6|11197.9|11195|11194|11198.6|11197.9|11192.6|11191.7|863
1582194300000|2020-02-20 10:25:00|11194.8|11194.1|11202|11201|11203.2|11202.2|11194.3|11193.4|635
1582194600000|2020-02-20 10:30:00|11201.8|11201.1|11209.5|11208.5|11210.5|11209.7|11200.9|11199.9|1136
1582194900000|2020-02-20 10:35:00|11209.6|11208.6|11205.4|11204.4|11210.1|11209.1|11205.2|11204.4|667
1582195200000|2020-02-20 10:40:00|11205.3|11204.3|11207.5|11206.8|11208.7|11207.7|11204.7|11203.8|568
1582195500000|2020-02-20 10:45:00|11207.4|11206.7|11208.5|11207.8|11209|11208.3|11205.6|11204.8|673
1582195800000|2020-02-20 10:50:00|11208.6|11207.9|11217.2|11216.2|11218.1|11217.1|11208.5|11207.7|835
1582196100000|2020-02-20 10:55:00|11217.3|11216.3|11216.2|11215.2|11219.3|11218.5|11215.4|11214.4|583
1582196400000|2020-02-20 11:00:00|11216.4|11215.5|11210|11209|11216.4|11215.5|11205.2|11204.2|957
1582196700000|2020-02-20 11:05:00|11210.1|11209.1|11210.1|11209.1|11212.6|11211.6|11208|11207|651
1582197000000|2020-02-20 11:10:00|11210|11209|11213.7|11212.7|11213.8|11213|11208.6|11207.9|543
1582197300000|2020-02-20 11:15:00|11213.3|11212.6|11215.3|11214.6|11217.3|11216.4|11213.1|11212.2|697
1582197600000|2020-02-20 11:20:00|11215.4|11214.7|11217|11216|11217.9|11217|11214.3|11213.6|549
1582197900000|2020-02-20 11:25:00|11216.9|11215.9|11214.9|11213.9|11218.2|11217.3|11214.7|11213.8|427
1582198200000|2020-02-20 11:30:00|11215|11214|11215.1|11214.1|11215.8|11214.9|11212.8|11211.9|539
1582198500000|2020-02-20 11:35:00|11215|11214|11209.9|11208.9|11215.3|11214.6|11207.1|11206.1|665
1582198800000|2020-02-20 11:40:00|11209.7|11208.7|11205.4|11204.7|11211|11210|11205.3|11204.3|726
1582199100000|2020-02-20 11:45:00|11205.5|11204.5|11202.8|11202.1|11205.5|11204.7|11202.6|11201.8|737
1582199400000|2020-02-20 11:50:00|11202.9|11202.2|11197.5|11196.5|11203.3|11202.5|11194.1|11193.1|856
1582199700000|2020-02-20 11:55:00|11197.4|11196.4|11186|11185|11198.2|11197.3|11184.1|11183.1|945
1582200000000|2020-02-20 12:00:00|11185.9|11184.9|11194.9|11194.2|11196.4|11195.4|11185.5|11184.5|817
1582200300000|2020-02-20 12:05:00|11195.1|11194.1|11197.1|11196.1|11197.5|11196.7|11193.6|11192.7|572
1582200600000|2020-02-20 12:10:00|11197.2|11196.2|11190.7|11189.7|11197.2|11196.4|11189.1|11188.1|549
1582200900000|2020-02-20 12:15:00|11190.6|11189.9|11194.4|11193.4|11194.6|11193.7|11188.9|11188.1|646
1582201200000|2020-02-20 12:20:00|11194.3|11193.7|11191|11190|11194.8|11193.8|11187.5|11186.5|613
1582201500000|2020-02-20 12:25:00|11190.8|11190.1|11192.2|11191.2|11193.5|11192.7|11190.5|11189.8|523
1582201800000|2020-02-20 12:30:00|11192.3|11191.3|11196.1|11195.1|11197.1|11196.1|11191.8|11190.9|571
1582202100000|2020-02-20 12:35:00|11196.2|11195.2|11199.2|11198.2|11199.7|11198.9|11195.7|11194.9|541
1582202400000|2020-02-20 12:40:00|11199.1|11198.1|11193.2|11192.2|11200.8|11199.9|11192.9|11191.9|560
1582202700000|2020-02-20 12:45:00|11193.1|11192.1|11198.7|11197.7|11200.2|11199.3|11192.8|11192|520
1582203000000|2020-02-20 12:50:00|11198.8|11197.8|11197.4|11196.4|11199.8|11198.8|11195.2|11194.3|476
1582203300000|2020-02-20 12:55:00|11197.2|11196.5|11197.3|11196.6|11199.7|11198.8|11196.4|11195.6|567
1582203600000|2020-02-20 13:00:00|11197.4|11196.7|11197.6|11196.6|11199.9|11199.1|11195.8|11194.9|490
1582203900000|2020-02-20 13:05:00|11197.7|11196.7|11199.6|11198.6|11200.7|11199.9|11197.2|11196.3|469
1582204200000|2020-02-20 13:10:00|11199.3|11198.5|11200.9|11200.2|11206.9|11206.2|11199.2|11198.5|755
1582204500000|2020-02-20 13:15:00|11201.2|11200.5|11201.5|11200.8|11204.7|11204|11200.9|11200.1|665
1582204800000|2020-02-20 13:20:00|11201.7|11201|11197.4|11196.4|11202.8|11201.9|11195.6|11194.8|736
1582205100000|2020-02-20 13:25:00|11197.3|11196.3|11194.8|11193.8|11197.8|11196.9|11193.7|11192.9|619
1582205400000|2020-02-20 13:30:00|11194.9|11193.7|11198.1|11197.1|11204.9|11203.9|11193.6|11192.6|1351
1582205700000|2020-02-20 13:35:00|11198|11197|11193.8|11193.1|11198.9|11198|11188.3|11187.5|1278
1582206000000|2020-02-20 13:40:00|11193.9|11193.2|11193.4|11192.4|11198.1|11197.3|11191.3|11190.4|765
1582206300000|2020-02-20 13:45:00|11193.3|11192.6|11196.4|11195.7|11197.4|11196.5|11191.8|11191|572
1582206600000|2020-02-20 13:50:00|11196.3|11195.6|11197.3|11196.3|11197.8|11197|11194.2|11193.3|658
1582206900000|2020-02-20 13:55:00|11197.1|11196.1|11200.7|11199.7|11201|11200.1|11195.5|11194.8|582
1582207200000|2020-02-20 14:00:00|11200.6|11199.6|11198.2|11197.5|11203|11202.1|11197.6|11196.7|940
1582207500000|2020-02-20 14:05:00|11198.1|11197.4|11196.5|11195.8|11199.8|11198.9|11195.9|11195|717
1582207800000|2020-02-20 14:10:00|11196.6|11195.9|11197.8|11197.1|11198.7|11197.8|11195.2|11194.2|475
1582208100000|2020-02-20 14:15:00|11197.9|11197.2|11200.1|11199.4|11202.2|11201.2|11197.1|11196.3|468
1582208400000|2020-02-20 14:20:00|11200|11199.3|11209.3|11208.3|11209.8|11208.9|11199.2|11198.5|590
1582208700000|2020-02-20 14:25:00|11209.5|11208.8|11209.2|11208.5|11213.8|11213|11206.5|11205.6|735
1582209000000|2020-02-20 14:30:00|11209.3|11208.6|11209.8|11209.1|11210.8|11210|11205.9|11204.9|996
1582209300000|2020-02-20 14:35:00|11209.6|11208.9|11213.1|11212.1|11214.4|11213.4|11205.2|11204.2|1009
1582209600000|2020-02-20 14:40:00|11213|11212|11213.3|11212.3|11215.2|11214.2|11210.6|11209.7|831
1582209900000|2020-02-20 14:45:00|11213.1|11212.1|11212|11211|11213.4|11212.5|11209.8|11208.8|794
1582210200000|2020-02-20 14:50:00|11211.9|11210.9|11217.8|11217.1|11218.1|11217.2|11211.9|11210.9|894
1582210500000|2020-02-20 14:55:00|11217.7|11217|11214.6|11213.6|11223.4|11222.4|11214.3|11213.3|786
1582210800000|2020-02-20 15:00:00|11214.4|11213.4|11213.1|11212.1|11216.8|11215.9|11211.7|11210.9|769
1582211100000|2020-02-20 15:05:00|11213|11212.3|11212.6|11211.6|11219.1|11218.3|11212.4|11211.4|792
1582211400000|2020-02-20 15:10:00|11212.9|11211.9|11207.6|11206.9|11214|11213|11205.3|11204.3|820
1582211700000|2020-02-20 15:15:00|11207.7|11207|11205.7|11205|11211.8|11210.9|11205.6|11204.7|627
1582212000000|2020-02-20 15:20:00|11205.6|11204.9|11196.9|11196.2|11205.9|11205.2|11195.8|11194.8|892
1582212300000|2020-02-20 15:25:00|11197|11196.3|11203.9|11202.9|11204.4|11203.7|11196.8|11195.8|580
1582212600000|2020-02-20 15:30:00|11203.7|11203|11205.1|11204.4|11206.1|11205.3|11202|11201.3|610
1582212900000|2020-02-20 15:35:00|11205|11204.3|11206.3|11205.3|11206.4|11205.6|11202.5|11201.6|623
1582213200000|2020-02-20 15:40:00|11206.1|11205.4|11206.2|11205.5|11206.3|11205.6|11203.9|11203|496
1582213500000|2020-02-20 15:45:00|11206.3|11205.6|11212.2|11211.5|11212.6|11211.8|11206.2|11205.5|672
1582213800000|2020-02-20 15:50:00|11212.3|11211.3|11212.8|11211.8|11217|11216.1|11211.6|11210.7|692
1582214100000|2020-02-20 15:55:00|11212.9|11211.9|11209.7|11209|11213.2|11212.4|11208.6|11207.8|794
1582214400000|2020-02-20 16:00:00|11209.8|11209.1|11204.9|11204.2|11210.2|11209.5|11204.6|11203.8|777
1582214700000|2020-02-20 16:05:00|11204.8|11204.1|11202.2|11201.5|11207.8|11207.1|11201.5|11200.6|628
1582215000000|2020-02-20 16:10:00|11202.1|11201.4|11196.1|11195.4|11202.8|11202|11195.6|11194.9|932
1582215300000|2020-02-20 16:15:00|11196|11195.3|11196.7|11196|11198.5|11197.6|11194.2|11193.4|1070
1582215600000|2020-02-20 16:20:00|11196.8|11196.1|11200.1|11199.4|11201.4|11200.4|11195.1|11194.3|893
1582215900000|2020-02-20 16:25:00|11200.5|11199.5|11194|11193|11201.2|11200.2|11192.9|11191.9|1161
1582216200000|2020-02-20 16:30:00|11193.9|11192.9|11174.1|11173.1|11194.9|11194|11170.6|11169.6|2442
1582216500000|2020-02-20 16:35:00|11174.4|11173.4|11187.7|11187|11188|11187|11173.1|11172.1|1815
1582216800000|2020-02-20 16:40:00|11187.6|11186.9|11187.9|11186.9|11198.2|11196.7|11185.8|11184.8|1478
1582217100000|2020-02-20 16:45:00|11188.3|11187.3|11181.9|11180.9|11188.4|11187.5|11181.9|11180.9|1123
1582217400000|2020-02-20 16:50:00|11182|11181|11189.3|11188.3|11190|11189.1|11181.3|11180.3|1246
1582217700000|2020-02-20 16:55:00|11189|11187.9|11186.5|11185.5|11191.2|11190.2|11184.8|11183.8|1058
1582218000000|2020-02-20 17:00:00|11186.3|11185.6|11185.1|11184.1|11189.7|11188.7|11184.3|11183.3|1156
1582218300000|2020-02-20 17:05:00|11185.2|11184.2|11182.8|11181.8|11188.4|11187.5|11182.7|11181.7|1053
1582218600000|2020-02-20 17:10:00|11182.9|11181.9|11187|11186|11189.6|11188.8|11182.7|11181.7|1232
1582218900000|2020-02-20 17:15:00|11186.9|11185.9|11184.4|11183.4|11186.9|11185.9|11181.5|11180.6|885
1582219200000|2020-02-20 17:20:00|11184.5|11183.5|11183.1|11182.4|11184.9|11184.1|11181|11180.2|904
1582219500000|2020-02-20 17:25:00|11183|11182.3|11184.9|11183.9|11186|11185|11182.7|11181.9|771
1582219800000|2020-02-20 17:30:00|11185.2|11184.2|11191.7|11190.7|11191.7|11190.8|11184.4|11183.5|1088
1582220100000|2020-02-20 17:35:00|11191.6|11190.6|11192.8|11191.8|11194.5|11193.6|11191.4|11190.5|1000
1582220400000|2020-02-20 17:40:00|11192.7|11192|11192.5|11191.8|11196.2|11195.3|11192.1|11191.1|912
1582220700000|2020-02-20 17:45:00|11192.6|11191.5|11199.1|11198.1|11202.8|11201.8|11192.4|11191.5|921
1582221000000|2020-02-20 17:50:00|11199.2|11198.2|11199.2|11198.2|11201.1|11200.2|11198|11197.1|771
1582221300000|2020-02-20 17:55:00|11199.3|11198.3|11202.5|11201.8|11204.2|11203.3|11198.2|11197.3|808
1582221600000|2020-02-20 18:00:00|11202.6|11201.9|11203.3|11202.3|11203.5|11202.5|11199.8|11198.8|793
1582221900000|2020-02-20 18:05:00|11203.1|11202.1|11204.7|11203.7|11206.2|11205.2|11201.7|11200.8|730
1582222200000|2020-02-20 18:10:00|11204.8|11203.8|11207.3|11206.3|11210.3|11209.3|11204.2|11203.4|686
1582222500000|2020-02-20 18:15:00|11207.5|11206.5|11205.4|11204.4|11208.6|11207.6|11205|11204.1|724
1582222800000|2020-02-20 18:20:00|11205.5|11204.5|11204.3|11203.3|11207.1|11206.3|11203.7|11202.7|503
1582223100000|2020-02-20 18:25:00|11204.4|11203.4|11204.2|11203.2|11206.1|11205.1|11202.6|11201.6|546
1582223400000|2020-02-20 18:30:00|11204.3|11203.3|11207|11206|11207|11206|11202.5|11201.6|588
1582223700000|2020-02-20 18:35:00|11206.9|11205.9|11203.8|11202.8|11208.1|11207.1|11202.1|11201.2|737
1582224000000|2020-02-20 18:40:00|11203.7|11202.7|11204|11203|11205.4|11204.4|11201.7|11200.9|541
1582224300000|2020-02-20 18:45:00|11204.1|11203.1|11203.6|11202.6|11205.4|11204.4|11203.4|11202.6|397
1582224600000|2020-02-20 18:50:00|11203.4|11202.7|11201.7|11200.7|11204.8|11203.9|11201.5|11200.7|386
1582224900000|2020-02-20 18:55:00|11201.6|11200.9|11201.7|11201|11202.9|11202.1|11200.3|11199.4|570
1582225200000|2020-02-20 19:00:00|11201.8|11201.1|11204.8|11203.8|11205.2|11204.3|11201.6|11200.9|605
1582225500000|2020-02-20 19:05:00|11204.6|11203.9|11202.3|11201.6|11207.9|11206.9|11202.1|11201.4|568
1582225800000|2020-02-20 19:10:00|11202.2|11201.5|11203.8|11202.8|11204.4|11203.6|11201.2|11200.3|678
1582226100000|2020-02-20 19:15:00|11203.7|11203|11203.2|11202.5|11205.6|11204.7|11203.1|11202.3|442
1582226400000|2020-02-20 19:20:00|11203.4|11202.4|11205.9|11204.9|11206|11205.1|11203.2|11202.4|564
1582226700000|2020-02-20 19:25:00|11205.8|11204.8|11204.3|11203.3|11206.3|11205.4|11203.9|11203|670
1582227000000|2020-02-20 19:30:00|11204.2|11203.2|11205.3|11204.6|11206.5|11205.5|11202.9|11201.9|544
1582227300000|2020-02-20 19:35:00|11205.2|11204.3|11206|11205|11206.8|11205.8|11204.5|11203.7|427
1582227600000|2020-02-20 19:40:00|11206.1|11205.1|11207|11206.3|11208.2|11207.2|11205.4|11204.6|337
1582227900000|2020-02-20 19:45:00|11207.1|11206.4|11210|11209.3|11210.1|11209.4|11207|11206.2|407
1582228200000|2020-02-20 19:50:00|11210.2|11209.2|11207.5|11206.5|11210.2|11209.4|11206.4|11205.4|540
1582228500000|2020-02-20 19:55:00|11207.4|11206.4|11206.6|11205.6|11209.2|11208.5|11205|11204.2|576
1582228800000|2020-02-20 20:00:00|11206.5|11205.8|11206|11205|11206.8|11205.9|11204.8|11203.8|369
1582229100000|2020-02-20 20:05:00|11206.1|11205.1|11208.5|11207.5|11208.8|11208|11205.8|11204.9|363
1582229400000|2020-02-20 20:10:00|11208.6|11207.6|11207.1|11206.1|11209.4|11208.4|11206.4|11205.6|466
1582229700000|2020-02-20 20:15:00|11206.9|11206.2|11208.8|11207.8|11208.9|11207.9|11206|11205.1|444
1582230000000|2020-02-20 20:20:00|11208.7|11207.7|11207.9|11206.9|11210.1|11209.2|11207.7|11206.7|438
1582230300000|2020-02-20 20:25:00|11208|11207|11206.6|11205.6|11208|11207|11205.8|11204.8|298
1582230600000|2020-02-20 20:30:00|11206.7|11205.7|11206|11205|11207.6|11206.8|11205.8|11204.9|273
1582230900000|2020-02-20 20:35:00|11206.1|11205.1|11207.1|11206.1|11207.6|11206.6|11205.4|11204.4|360
1582231200000|2020-02-20 20:40:00|11207.2|11206.2|11207.5|11206.8|11207.8|11207|11206.8|11205.8|353
1582231500000|2020-02-20 20:45:00|11207.6|11206.9|11206.6|11205.6|11208|11207|11205.8|11204.9|384
1582231800000|2020-02-20 20:50:00|11206.5|11205.5|11208.2|11207.5|11208.3|11207.5|11206.2|11205.3|301
1582232100000|2020-02-20 20:55:00|11208.1|11207.4|11208|11207|11210.4|11209.5|11207.8|11206.9|491
1582232400000|2020-02-20 21:00:00|11207.8|11206.8|11209.8|11208.8|11211.2|11210.3|11207.6|11206.7|378
1582232700000|2020-02-20 21:05:00|11209.7|11208.7|11209.6|11208.6|11209.8|11208.8|11207.9|11207|295
1582233000000|2020-02-20 21:10:00|11209.5|11208.5|11209.1|11208.1|11209.7|11208.7|11207|11206.2|191
1582233300000|2020-02-20 21:15:00|11209|11208|11211.3|11210.6|11212.5|11211.6|11208.1|11207.1|252
1582233600000|2020-02-20 21:20:00|11211.4|11210.7|11213.6|11212.6|11214.5|11213.5|11211.4|11210.6|225
1582233900000|2020-02-20 21:25:00|11213.7|11212.7|11216.3|11215.3|11218.6|11217.7|11213.3|11212.3|366
1582234200000|2020-02-20 21:30:00|11216.1|11215.1|11214.8|11213.8|11216.1|11215.1|11212.4|11211.4|229
1582234500000|2020-02-20 21:35:00|11214.7|11213.7|11212.2|11211.2|11214.9|11213.9|11211.9|11211|197
1582234800000|2020-02-20 21:40:00|11212.6|11211.6|11210.9|11209.9|11213.5|11212.5|11210.9|11209.9|171
1582235100000|2020-02-20 21:45:00|11210.8|11210.1|11209.9|11208.9|11210.9|11210.1|11209.9|11208.9|293
1582235400000|2020-02-20 21:50:00|11210|11209|11211.3|11210.3|11211.3|11210.3|11209.6|11208.6|471
1582235700000|2020-02-20 21:55:00|11211.2|11210.2|11212.3|11207.3|11213.5|11211.8|11210.9|11207.3|441
1582236000000|2020-02-20 22:00:00|11212.5|11207.5|11210.7|11208.3|11213.3|11209.9|11210.5|11207.1|35
1582236300000|2020-02-20 22:05:00|11212.1|11207.1|11209.9|11208.4|11213.3|11209.3|11209.7|11207.1|624
1582236600000|2020-02-20 22:10:00|11210.9|11208.3|11207.4|11205.7|11211.3|11208.9|11207.1|11205.5|854
1582236900000|2020-02-20 22:15:00|11207.5|11205.8|11207.7|11206.1|11207.8|11206.4|11207|11205.3|296
1582237200000|2020-02-20 22:20:00|11207.8|11205.9|11207.3|11204.6|11210.1|11206.6|11206.3|11204|378
1582237500000|2020-02-20 22:25:00|11208|11205.1|11206.6|11204.4|11208|11205.3|11205.4|11202.8|372
1582237800000|2020-02-20 22:30:00|11206.8|11204.3|11204.7|11203.3|11207.1|11205|11204.7|11203.1|923
1582238100000|2020-02-20 22:35:00|11204.8|11203.4|11206.8|11204.9|11207|11205.2|11204.8|11203.2|500
1582238400000|2020-02-20 22:40:00|11206.7|11205|11206.1|11204.5|11206.7|11205|11205.5|11204|256
1582238700000|2020-02-20 22:45:00|11206|11204.4|11206|11204.5|11206.3|11204.8|11205.9|11204.3|285
1582239000000|2020-02-20 22:50:00|11205.9|11204.4|11207.2|11205.6|11207.4|11206|11205.9|11204.4|1055
1582239300000|2020-02-20 22:55:00|11207.1|11205.5|11206.8|11205.7|11207.4|11206|11205.1|11203.6|1364
1582239600000|2020-02-20 23:00:00|11206.7|11205.6|11208.1|11207.1|11209.2|11207.9|11205.1|11204.1|662
1582239900000|2020-02-20 23:05:00|11208|11207|11206.7|11205.7|11208.2|11207.2|11206.5|11205.5|247
1582240200000|2020-02-20 23:10:00|11206.6|11205.6|11207|11206|11207.6|11206.6|11206.1|11205.1|267
1582240500000|2020-02-20 23:15:00|11206.9|11205.9|11207.6|11206.6|11207.7|11206.7|11204.8|11203.8|337
1582240800000|2020-02-20 23:20:00|11207.5|11206.5|11205.4|11204.4|11207.7|11206.7|11204.4|11203.4|356
1582241100000|2020-02-20 23:25:00|11205.3|11204.3|11205.6|11204.5|11206.7|11205.7|11204.8|11203.8|321
1582241400000|2020-02-20 23:30:00|11205.7|11204.2|11203.3|11202.3|11206.7|11205.7|11203.2|11202.2|453
1582241700000|2020-02-20 23:35:00|11203.2|11202.2|11203.7|11202.7|11204.1|11203.3|11201.7|11200.7|440
1582242000000|2020-02-20 23:40:00|11203.6|11202.6|11203.6|11202.6|11204.8|11203.8|11202.1|11201.2|432
1582242300000|2020-02-20 23:45:00|11203.7|11202.7|11197.5|11196.5|11204.4|11203.6|11197|11196|980
1582242600000|2020-02-20 23:50:00|11197.4|11196.4|11197.8|11196.8|11198.4|11197.4|11195.3|11194.4|748
1582242900000|2020-02-20 23:55:00|11197.9|11196.9|11197.8|11196.8|11200.6|11199.6|11196.1|11195.1|658
1582243200000|2020-02-21 00:00:00|11197.7|11196.7|11205.8|11204.8|11206.5|11205.5|11195.8|11194.8|1312
1582243500000|2020-02-21 00:05:00|11205.7|11204.7|11205.8|11204.8|11207.3|11206.3|11203.7|11202.7|961
1582243800000|2020-02-21 00:10:00|11205.7|11204.7|11205.2|11204.5|11207.2|11206.4|11203.7|11202.7|688
1582244100000|2020-02-21 00:15:00|11205.1|11204.4|11205.7|11204.7|11206.7|11205.8|11204.1|11203.1|779
1582244400000|2020-02-21 00:20:00|11205.6|11204.6|11210.5|11209.5|11213.9|11212.9|11205.6|11204.6|1014
1582244700000|2020-02-21 00:25:00|11210.6|11209.6|11212.4|11211.4|11214.3|11213.3|11210|11209.1|798
1582245000000|2020-02-21 00:30:00|11212.3|11211.3|11215.2|11214.2|11215.9|11215|11211.4|11210.4|853
1582245300000|2020-02-21 00:35:00|11215.3|11214.3|11218.5|11217.5|11219.1|11218.2|11214.8|11213.9|757
1582245600000|2020-02-21 00:40:00|11218.6|11217.6|11213.8|11212.8|11218.6|11217.6|11208.5|11207.5|813
1582245900000|2020-02-21 00:45:00|11213.6|11212.6|11208.8|11207.8|11213.8|11212.8|11206.7|11205.7|935
1582246200000|2020-02-21 00:50:00|11208.9|11207.9|11207.4|11206.4|11210.3|11209.3|11205.1|11204.1|1145
1582246500000|2020-02-21 00:55:00|11207.3|11206.3|11212.2|11211.2|11212.3|11211.3|11205.2|11204.2|841
1582246800000|2020-02-21 01:00:00|11212.4|11211.4|11205.7|11204.7|11212.6|11211.6|11203.6|11202.6|1106
1582247100000|2020-02-21 01:05:00|11205.6|11204.6|11207.6|11206.6|11209.2|11208.2|11204.4|11203.4|673
1582247400000|2020-02-21 01:10:00|11207.5|11206.5|11208|11207|11209.3|11208.3|11206|11205.1|683
1582247700000|2020-02-21 01:15:00|11208.1|11207.1|11207.3|11206.3|11212.8|11211.8|11206.8|11205.8|983
1582248000000|2020-02-21 01:20:00|11207.2|11206.2|11206|11205|11207.7|11206.7|11204.5|11203.6|662
1582248300000|2020-02-21 01:25:00|11205.9|11205.2|11201.1|11200.1|11206.8|11205.8|11200.3|11199.5|771
1582248600000|2020-02-21 01:30:00|11201.2|11200.2|11203.9|11202.9|11204.2|11203.2|11201.2|11200.2|891
1582248900000|2020-02-21 01:35:00|11203.8|11203.1|11206.8|11205.8|11207.8|11206.8|11203.5|11202.5|646
1582249200000|2020-02-21 01:40:00|11206.9|11205.9|11207.4|11206.4|11208.9|11207.9|11205.7|11204.8|617
1582249500000|2020-02-21 01:45:00|11207.3|11206.3|11201.4|11200.4|11207.9|11206.9|11200.6|11199.6|751
1582249800000|2020-02-21 01:50:00|11201.3|11200.3|11199.2|11198.2|11203.8|11202.9|11198.6|11197.6|814
1582250100000|2020-02-21 01:55:00|11199.3|11198.3|11201.3|11200.3|11201.8|11200.9|11198.6|11197.6|761
1582250400000|2020-02-21 02:00:00|11201.2|11200.2|11198.2|11197.2|11201.7|11200.9|11196.7|11195.7|849
1582250700000|2020-02-21 02:05:00|11198.1|11197.1|11194.7|11193.7|11199.8|11198.8|11194.5|11193.5|717
1582251000000|2020-02-21 02:10:00|11194.8|11193.8|11196.3|11195.3|11197|11196.2|11194.8|11193.8|614
1582251300000|2020-02-21 02:15:00|11196.4|11195.4|11197.6|11196.6|11199.4|11198.4|11196|11195|746
1582251600000|2020-02-21 02:20:00|11197.7|11196.7|11196.7|11195.7|11198.6|11197.6|11196.1|11195.1|756
1582251900000|2020-02-21 02:25:00|11196.6|11195.6|11194.8|11193.8|11196.7|11195.7|11192.8|11191.8|710
1582252200000|2020-02-21 02:30:00|11194.5|11193.7|11196.8|11195.8|11198.8|11198|11194.4|11193.4|619
1582252500000|2020-02-21 02:35:00|11196.7|11195.7|11200.7|11199.7|11201.2|11200.4|11196.5|11195.7|591
1582252800000|2020-02-21 02:40:00|11200.6|11199.6|11203.8|11202.8|11204.3|11203.3|11200.5|11199.5|665
1582253100000|2020-02-21 02:45:00|11203.7|11202.7|11207.1|11206.1|11207.6|11206.6|11203.5|11202.5|501
1582253400000|2020-02-21 02:50:00|11207.3|11206.3|11203.4|11202.4|11207.4|11206.4|11203|11202|479
1582253700000|2020-02-21 02:55:00|11203.5|11202.5|11201.7|11200.7|11203.6|11202.6|11201.2|11200.3|506
1582254000000|2020-02-21 03:00:00|11201.6|11200.6|11201.2|11200.2|11202.3|11201.3|11198.6|11197.7|555
1582254300000|2020-02-21 03:05:00|11201.3|11200.3|11201.4|11200.4|11201.6|11200.7|11199.6|11198.7|387
1582254600000|2020-02-21 03:10:00|11201.5|11200.5|11199.9|11198.9|11201.5|11200.5|11199.2|11198.4|407
1582254900000|2020-02-21 03:15:00|11199.8|11198.8|11200.9|11200.2|11201.2|11200.3|11199.8|11198.8|370
1582255200000|2020-02-21 03:20:00|11200.8|11200.1|11200.8|11200.1|11202.6|11201.6|11200.7|11199.7|376
1582255500000|2020-02-21 03:25:00|11201|11200|11202.4|11201.4|11203.3|11202.4|11200.7|11199.8|444
1582255800000|2020-02-21 03:30:00|11202.5|11201.8|11200.3|11199.3|11202.8|11201.8|11199.9|11198.9|387
1582256100000|2020-02-21 03:35:00|11200.4|11199.4|11199|11198|11201.1|11200.1|11197.8|11196.8|440
1582256400000|2020-02-21 03:40:00|11199.1|11198.1|11199.9|11198.9|11200.2|11199.3|11198.9|11198.1|326
1582256700000|2020-02-21 03:45:00|11200|11199|11201.5|11200.5|11201.8|11200.9|11199.6|11198.6|253
1582257000000|2020-02-21 03:50:00|11201.6|11200.6|11201.3|11200.3|11202.7|11201.9|11200.6|11199.7|332
1582257300000|2020-02-21 03:55:00|11201.2|11200.2|11202.2|11201.2|11202.6|11201.6|11200.7|11199.7|377
1582257600000|2020-02-21 04:00:00|11202.1|11201.4|11202.9|11201.9|11205.3|11204.5|11202.1|11201.2|331
1582257900000|2020-02-21 04:05:00|11203|11202|11201.3|11200.3|11203|11202.2|11200.9|11200|359
1582258200000|2020-02-21 04:10:00|11201.4|11200.4|11201.9|11201.2|11203.6|11202.8|11201.4|11200.4|442
1582258500000|2020-02-21 04:15:00|11202|11201.3|11202|11201|11202.8|11201.8|11200.8|11199.9|449
1582258800000|2020-02-21 04:20:00|11201.9|11201.2|11203.2|11202.5|11203.6|11202.8|11201.7|11200.8|391
1582259100000|2020-02-21 04:25:00|11203.3|11202.3|11202.8|11201.8|11203.5|11202.6|11202.2|11201.2|335
1582259400000|2020-02-21 04:30:00|11202.7|11201.7|11202.3|11201.6|11202.9|11202|11201.8|11201|312
1582259700000|2020-02-21 04:35:00|11202.4|11201.4|11200.3|11199.3|11202.5|11201.5|11200.1|11199.2|332
1582260000000|2020-02-21 04:40:00|11200.2|11199.2|11200.1|11199.4|11200.7|11199.8|11199.2|11198.2|425
1582260300000|2020-02-21 04:45:00|11200.2|11199.5|11200.6|11199.6|11200.7|11199.8|11199.1|11198.2|366
1582260600000|2020-02-21 04:50:00|11200.5|11199.5|11199.5|11198.8|11200.6|11199.6|11199|11198.1|305
1582260900000|2020-02-21 04:55:00|11199.4|11198.7|11198|11197.3|11199.7|11198.8|11197.5|11196.7|472
1582261200000|2020-02-21 05:00:00|11198.1|11197.4|11199.1|11198.4|11199.6|11198.7|11197.1|11196.3|443
1582261500000|2020-02-21 05:05:00|11199.2|11198.5|11198|11197|11199.5|11198.6|11197.8|11196.8|377
1582261800000|2020-02-21 05:10:00|11197.9|11196.9|11197.7|11196.7|11198.7|11197.8|11197.2|11196.2|408
1582262100000|2020-02-21 05:15:00|11197.8|11196.8|11201.2|11200.2|11201.2|11200.4|11197.5|11196.7|434
1582262400000|2020-02-21 05:20:00|11201.1|11200.1|11197.6|11196.9|11201.7|11200.8|11197.5|11196.7|459
1582262700000|2020-02-21 05:25:00|11197.7|11197|11194|11193|11198.2|11197.3|11193.5|11192.5|603
1582263000000|2020-02-21 05:30:00|11193.7|11192.9|11193.9|11193.2|11196|11195.2|11193.2|11192.3|538
1582263300000|2020-02-21 05:35:00|11194|11193.3|11194.1|11193.4|11195.1|11194.2|11193.6|11192.7|512
1582263600000|2020-02-21 05:40:00|11194.2|11193.5|11195.9|11194.9|11196.2|11195.4|11193.6|11192.7|457
1582263900000|2020-02-21 05:45:00|11195.8|11194.8|11195.2|11194.2|11197.5|11196.7|11195.1|11194.2|348
1582264200000|2020-02-21 05:50:00|11195|11194|11195.7|11194.7|11195.8|11195.1|11194.6|11193.8|435
1582264500000|2020-02-21 05:55:00|11195.6|11194.6|11195.8|11195.1|11196.3|11195.4|11194.8|11194|410
1582264800000|2020-02-21 06:00:00|11195.7|11195|11196.5|11195.5|11198.1|11197.2|11195.5|11194.8|487
1582265100000|2020-02-21 06:05:00|11196.4|11195.7|11194.6|11193.6|11196.8|11195.9|11193.2|11192.4|539
1582265400000|2020-02-21 06:10:00|11194.5|11193.5|11194.2|11193.5|11196.2|11195.4|11194.2|11193.3|443
1582265700000|2020-02-21 06:15:00|11194.3|11193.3|11193.8|11192.8|11196.6|11195.7|11193.2|11192.2|500
1582266000000|2020-02-21 06:20:00|11193.7|11192.7|11194.9|11193.9|11195.3|11194.4|11193.5|11192.6|322
1582266300000|2020-02-21 06:25:00|11194.8|11193.8|11194.9|11193.9|11195.3|11194.4|11194.3|11193.5|311
1582266600000|2020-02-21 06:30:00|11194.8|11194.1|11193.4|11192.4|11194.9|11194.1|11192.9|11192.2|206
1582266900000|2020-02-21 06:35:00|11193.5|11192.5|11194|11193|11194.4|11193.5|11192.7|11191.9|408
1582267200000|2020-02-21 06:40:00|11194.1|11193.1|11194.7|11193.7|11195.2|11194.3|11194|11193.1|252
1582267500000|2020-02-21 06:45:00|11194.5|11193.8|11198.2|11197.5|11198.4|11197.6|11194.5|11193.6|437
1582267800000|2020-02-21 06:50:00|11198.3|11197.6|11199.1|11198.4|11199.5|11198.7|11198.2|11197.5|314
1582268100000|2020-02-21 06:55:00|11199|11198.3|11198.9|11197.9|11199.3|11198.5|11198.1|11197.3|298
1582268400000|2020-02-21 07:00:00|11198.5|11197.8|11196.8|11195.8|11199.8|11199|11195.2|11194.3|632
1582268700000|2020-02-21 07:05:00|11196.7|11195.7|11196.1|11195.1|11199.2|11198.2|11195.9|11195.1|680
1582269000000|2020-02-21 07:10:00|11195.9|11195.2|11193.5|11192.5|11196.3|11195.5|11193.2|11192.3|675
1582269300000|2020-02-21 07:15:00|11193.4|11192.7|11190.2|11189.2|11196.7|11195.7|11189.6|11188.8|695
1582269600000|2020-02-21 07:20:00|11190.1|11189.1|11186.6|11185.9|11191.4|11190.6|11186.1|11185.3|750
1582269900000|2020-02-21 07:25:00|11186.8|11185.8|11187.7|11187|11190.4|11189.4|11186|11185.1|751
1582270200000|2020-02-21 07:30:00|11187.6|11186.9|11184.9|11184.2|11188.3|11187.5|11183|11182.2|802
1582270500000|2020-02-21 07:35:00|11184.8|11184.1|11182.9|11181.9|11186|11185.3|11182|11181.1|636
1582270800000|2020-02-21 07:40:00|11182.8|11181.8|11173.3|11172.3|11183.3|11182.4|11172.7|11171.7|1030
1582271100000|2020-02-21 07:45:00|11173.2|11172.2|11175.6|11174.6|11177.6|11176.6|11173.2|11172.2|814
1582271400000|2020-02-21 07:50:00|11175.4|11174.7|11174|11173.3|11176|11175.1|11169|11168|892
1582271700000|2020-02-21 07:55:00|11174.1|11173.4|11173.8|11172.8|11175|11174.3|11173.4|11172.7|635
1582272000000|2020-02-21 08:00:00|11173.7|11172.7|11169.1|11168.4|11175.3|11174.5|11165.1|11164.1|1259
1582272300000|2020-02-21 08:05:00|11169|11168.3|11158.2|11157.2|11169.8|11168.9|11157|11156|1206
1582272600000|2020-02-21 08:10:00|11158.1|11157.1|11154.5|11153.5|11158.3|11157.3|11149.1|11148.1|1115
1582272900000|2020-02-21 08:15:00|11154.4|11153.4|11163.2|11162.2|11163.8|11162.8|11153.8|11152.8|1433
1582273200000|2020-02-21 08:20:00|11163.1|11162.1|11164.1|11163.1|11168.3|11167.5|11162.8|11162.1|1088
1582273500000|2020-02-21 08:25:00|11164.2|11163.2|11163.1|11162.1|11165.8|11165|11161.4|11160.4|762
1582273800000|2020-02-21 08:30:00|11163.2|11162.2|11167.8|11166.8|11171.7|11170.8|11163.2|11162.2|1713
1582274100000|2020-02-21 08:35:00|11168|11167|11169.9|11168.9|11170.7|11169.8|11167.6|11166.9|1138
1582274400000|2020-02-21 08:40:00|11170|11169|11168.6|11167.9|11172.4|11171.4|11167.1|11166.2|1067
1582274700000|2020-02-21 08:45:00|11169.1|11168.1|11163.1|11162.1|11171.1|11170.1|11163|11162.1|1017
1582275000000|2020-02-21 08:50:00|11163|11162.3|11165.6|11164.6|11167.3|11166.4|11162.7|11161.9|750
1582275300000|2020-02-21 08:55:00|11165.4|11164.7|11171|11170|11171.2|11170.2|11164.3|11163.4|753
1582275600000|2020-02-21 09:00:00|11170.8|11170.1|11173.1|11172.1|11176.4|11175.4|11170.6|11169.7|1150
1582275900000|2020-02-21 09:05:00|11173|11172|11173.2|11172.2|11174.4|11173.4|11169.9|11169.2|810
1582276200000|2020-02-21 09:10:00|11173.1|11172.4|11175.2|11174.2|11175.7|11174.9|11172.7|11171.9|827
1582276500000|2020-02-21 09:15:00|11175.3|11174.3|11175.3|11174.3|11177|11176.1|11173.4|11172.5|848
1582276800000|2020-02-21 09:20:00|11175.1|11174.4|11174|11173|11176.1|11175.2|11173.6|11172.9|612
1582277100000|2020-02-21 09:25:00|11174.2|11173.2|11174.7|11174|11175.4|11174.6|11172.9|11172|512
1582277400000|2020-02-21 09:30:00|11174.9|11173.9|11174.5|11173.8|11177.6|11176.7|11173.8|11173|568
1582277700000|2020-02-21 09:35:00|11174.4|11173.7|11175.3|11174.6|11175.5|11174.7|11173.7|11172.9|616
1582278000000|2020-02-21 09:40:00|11175.4|11174.4|11176.3|11175.6|11176.6|11175.8|11172.7|11171.8|531
1582278300000|2020-02-21 09:45:00|11176.5|11175.5|11172.6|11171.6|11177.1|11176.2|11172.2|11171.3|750
1582278600000|2020-02-21 09:50:00|11172.5|11171.5|11170.8|11170.1|11173.7|11172.8|11170.3|11169.5|589
1582278900000|2020-02-21 09:55:00|11170.9|11169.9|11170.5|11169.5|11171.6|11170.8|11169.4|11168.6|466
1582279200000|2020-02-21 10:00:00|11170.6|11169.6|11172.6|11171.9|11174.3|11173.4|11170.4|11169.4|630
1582279500000|2020-02-21 10:05:00|11172.7|11172|11172.7|11171.7|11173.6|11172.8|11170.6|11169.8|551
1582279800000|2020-02-21 10:10:00|11172.6|11171.6|11174.8|11174.1|11175|11174.3|11171.1|11170.4|627
1582280100000|2020-02-21 10:15:00|11174.9|11174.2|11176.8|11176.1|11177.5|11176.7|11173.7|11172.8|599
1582280400000|2020-02-21 10:20:00|11176.9|11176.2|11177.9|11176.9|11178|11177.2|11175.4|11174.6|499
1582280700000|2020-02-21 10:25:00|11177.8|11177.1|11178.4|11177.7|11179.8|11179|11177.1|11176.3|576
1582281000000|2020-02-21 10:30:00|11178.5|11177.8|11176.9|11176.2|11178.6|11177.9|11176.7|11175.9|327
1582281300000|2020-02-21 10:35:00|11177|11176.3|11179.7|11179|11179.7|11179|11177|11176.1|365
1582281600000|2020-02-21 10:40:00|11179.6|11178.9|11178.6|11177.6|11181.1|11180.3|11177.7|11176.9|446
1582281900000|2020-02-21 10:45:00|11178.4|11177.7|11179.9|11178.9|11180.4|11179.6|11178.3|11177.5|355
1582282200000|2020-02-21 10:50:00|11180|11179|11182.4|11181.7|11183.7|11182.8|11179.7|11178.9|681
1582282500000|2020-02-21 10:55:00|11182.5|11181.8|11180.1|11179.4|11183.5|11182.7|11180|11179.2|456
1582282800000|2020-02-21 11:00:00|11180|11179.3|11181.5|11180.5|11182.1|11181.4|11180|11179.3|430
1582283100000|2020-02-21 11:05:00|11181.3|11180.6|11179.8|11179.1|11181.9|11181|11177.9|11177.2|476
1582283400000|2020-02-21 11:10:00|11179.9|11179.2|11179.6|11178.6|11181.8|11180.9|11179.1|11178.3|470
1582283700000|2020-02-21 11:15:00|11179.5|11178.8|11179.8|11178.8|11181.1|11180.2|11178.9|11178|475
1582284000000|2020-02-21 11:20:00|11179.7|11178.7|11177.2|11176.5|11179.7|11178.9|11176.9|11176.2|326
1582284300000|2020-02-21 11:25:00|11177.1|11176.4|11177.3|11176.3|11178|11177.1|11176.1|11175.3|413
1582284600000|2020-02-21 11:30:00|11177.2|11176.2|11181.8|11180.8|11183.1|11182.2|11177.1|11176.2|545
1582284900000|2020-02-21 11:35:00|11181.6|11180.9|11183.1|11182.4|11183.5|11182.6|11180.8|11179.9|357
1582285200000|2020-02-21 11:40:00|11183.2|11182.5|11182.9|11181.9|11183.5|11182.7|11180.8|11180|415
1582285500000|2020-02-21 11:45:00|11182.8|11182.1|11181.6|11180.9|11182.9|11182.1|11181.3|11180.4|328
1582285800000|2020-02-21 11:50:00|11181.5|11180.8|11184.5|11183.5|11184.9|11184.1|11180.2|11179.5|546
1582286100000|2020-02-21 11:55:00|11184.6|11183.6|11188.5|11187.8|11189.6|11188.6|11182.9|11182.1|728
1582286400000|2020-02-21 12:00:00|11188.4|11187.7|11190.5|11189.5|11193.3|11192.6|11187.2|11186.4|628
1582286700000|2020-02-21 12:05:00|11190.2|11189.6|11193|11192|11193.3|11192.3|11190.1|11189.3|502
1582287000000|2020-02-21 12:10:00|11192.9|11191.9|11193.5|11192.8|11196.1|11195.2|11191.1|11190.4|539
1582287300000|2020-02-21 12:15:00|11193.4|11192.7|11195|11194|11195.4|11194.5|11192.9|11191.9|477
1582287600000|2020-02-21 12:20:00|11194.8|11194.1|11199.6|11198.9|11199.7|11199|11193.8|11192.9|701
1582287900000|2020-02-21 12:25:00|11199.7|11199|11202.1|11201.4|11202.7|11202|11198.8|11197.8|696
1582288200000|2020-02-21 12:30:00|11202|11201.3|11196|11195.3|11202.2|11201.5|11194.2|11193.3|644
1582288500000|2020-02-21 12:35:00|11196.1|11195.1|11197.7|11197|11199.6|11198.7|11195.7|11194.9|629
1582288800000|2020-02-21 12:40:00|11197.5|11196.7|11197.2|11196.2|11199.1|11198.1|11196.7|11195.9|483
1582289100000|2020-02-21 12:45:00|11197.3|11196.3|11203|11202.3|11203.7|11202.8|11197.1|11196.2|553
1582289400000|2020-02-21 12:50:00|11203.1|11202.1|11199.9|11198.9|11203.4|11202.6|11199.7|11198.9|418
1582289700000|2020-02-21 12:55:00|11200|11199|11200.2|11199.5|11202|11201.3|11199.4|11198.6|596
1582290000000|2020-02-21 13:00:00|11200.1|11199.4|11199.3|11198.6|11201.7|11200.8|11198.8|11197.9|566
1582290300000|2020-02-21 13:05:00|11199.4|11198.7|11197.5|11196.8|11200.6|11199.9|11196|11195.3|401
1582290600000|2020-02-21 13:10:00|11197.6|11196.6|11198.9|11197.9|11200.4|11199.5|11197.5|11196.5|518
1582290900000|2020-02-21 13:15:00|11199|11198|11199|11198.3|11200.9|11200.1|11197.9|11197.1|454
1582291200000|2020-02-21 13:20:00|11198.9|11198.2|11197.8|11197.1|11200.9|11200.1|11197.3|11196.6|552
1582291500000|2020-02-21 13:25:00|11197.7|11197|11198.6|11197.6|11199.2|11198.3|11197.5|11196.8|417
1582291800000|2020-02-21 13:30:00|11198.5|11197.5|11197.1|11196.4|11198.9|11198|11195.1|11194.3|512
1582292100000|2020-02-21 13:35:00|11197.2|11196.5|11192.9|11192.2|11197.3|11196.5|11192.4|11191.4|530
1582292400000|2020-02-21 13:40:00|11193.1|11192.4|11193.3|11192.6|11195.5|11194.7|11191.6|11190.6|539
1582292700000|2020-02-21 13:45:00|11193.4|11192.4|11188|11187|11193.5|11192.7|11185.9|11185|692
1582293000000|2020-02-21 13:50:00|11187.9|11186.9|11186.3|11185.6|11189.6|11188.8|11183.6|11182.7|608
1582293300000|2020-02-21 13:55:00|11186.4|11185.7|11184.9|11184.2|11189.9|11188.9|11184.6|11183.7|549
1582293600000|2020-02-21 14:00:00|11185|11184.3|11188.5|11187.5|11190.2|11189.2|11184.7|11184|729
1582293900000|2020-02-21 14:05:00|11188.4|11187.7|11191.2|11190.5|11191.3|11190.5|11187.6|11186.7|450
1582294200000|2020-02-21 14:10:00|11191.1|11190.4|11191.9|11191.2|11193.1|11192.2|11191|11190.2|440
1582294500000|2020-02-21 14:15:00|11191.8|11191.1|11192.5|11191.8|11194.3|11193.5|11190.3|11189.4|437
1582294800000|2020-02-21 14:20:00|11192.3|11191.6|11192.2|11191.5|11194.1|11193.3|11191.5|11190.6|424
1582295100000|2020-02-21 14:25:00|11192.1|11191.4|11193|11192.3|11193.4|11192.5|11191.5|11190.6|444
1582295400000|2020-02-21 14:30:00|11193.1|11192.4|11190.4|11189.7|11194.2|11193.4|11190.1|11189.3|1040
1582295700000|2020-02-21 14:35:00|11190.2|11189.5|11185.3|11184.6|11190.2|11189.5|11185.1|11184.3|1056
1582296000000|2020-02-21 14:40:00|11185.2|11184.5|11186.7|11185.7|11186.9|11185.9|11182.3|11181.4|866
1582296300000|2020-02-21 14:45:00|11186.4|11184.9|11162.3|11161.3|11186.4|11184.9|11161|11160|2166
1582296600000|2020-02-21 14:50:00|11162.2|11161.2|11169.8|11168.8|11172.2|11171.2|11161.9|11160.9|1502
1582296900000|2020-02-21 14:55:00|11169.9|11168.9|11172.8|11171.8|11174.4|11173.6|11167.2|11166.4|1198
1582297200000|2020-02-21 15:00:00|11172.9|11171.7|11153.2|11152.2|11173.1|11172.1|11152|11151|1409
1582297500000|2020-02-21 15:05:00|11153.1|11152.1|11159|11158|11161.4|11160.4|11147.8|11146.8|1559
1582297800000|2020-02-21 15:10:00|11158.9|11157.9|11153.1|11152.1|11159.9|11158.9|11152.7|11151.8|1780
1582298100000|2020-02-21 15:15:00|11153.3|11152.3|11154.6|11153.6|11158|11157.1|11151.6|11150.6|1641
1582298400000|2020-02-21 15:20:00|11154.5|11153.5|11160.5|11159.5|11162.7|11161.8|11153.4|11152.5|1470
1582298700000|2020-02-21 15:25:00|11160.2|11159.4|11159|11158.3|11160.8|11159.8|11155.4|11154.6|1058
1582299000000|2020-02-21 15:30:00|11158.9|11158.2|11159.2|11158.2|11163.5|11162.5|11157.3|11156.6|1082
1582299300000|2020-02-21 15:35:00|11159|11158.3|11158.4|11157.4|11163.2|11162.4|11157.7|11156.8|1176
1582299600000|2020-02-21 15:40:00|11158.2|11157.5|11158.1|11157.1|11159.2|11158.2|11152.9|11152.2|1233
1582299900000|2020-02-21 15:45:00|11158.2|11157.2|11156.8|11155.8|11159|11158.2|11152.9|11152|1207
1582300200000|2020-02-21 15:50:00|11156.9|11155.9|11162.2|11161.2|11162.9|11162.1|11155.4|11154.5|1037
1582300500000|2020-02-21 15:55:00|11162.3|11161.3|11169.8|11168.8|11172.8|11171.8|11161.7|11161|1210
1582300800000|2020-02-21 16:00:00|11169.9|11169.2|11168.7|11167.7|11174.4|11173.5|11168|11167|1038
1582301100000|2020-02-21 16:05:00|11168.9|11168|11171.7|11170.7|11172.3|11171.5|11168|11167.1|775
1582301400000|2020-02-21 16:10:00|11171.8|11170.8|11172.8|11171.8|11174.1|11173.3|11169.5|11168.7|716
1582301700000|2020-02-21 16:15:00|11172.9|11171.9|11170.1|11169.4|11174.2|11173.4|11169.7|11168.8|717
1582302000000|2020-02-21 16:20:00|11170.2|11169.2|11171.7|11170.7|11174.4|11173.4|11168.4|11167.5|896
1582302300000|2020-02-21 16:25:00|11171.6|11170.6|11168.9|11168.2|11172.3|11171.4|11168.5|11167.5|733
1582302600000|2020-02-21 16:30:00|11169.1|11168.1|11172.5|11171.8|11174.4|11173.4|11169.1|11168.1|846
1582302900000|2020-02-21 16:35:00|11172.7|11172|11171.5|11170.5|11174|11173.1|11170.3|11169.4|678
1582303200000|2020-02-21 16:40:00|11171.6|11170.6|11174.9|11173.9|11175|11174|11170.3|11169.3|576
1582303500000|2020-02-21 16:45:00|11175|11174|11173.8|11172.8|11177.6|11176.7|11173.4|11172.5|738
1582303800000|2020-02-21 16:50:00|11173.7|11172.7|11174.8|11173.8|11176.3|11175.5|11173.6|11172.7|610
1582304100000|2020-02-21 16:55:00|11174.5|11173.5|11174.8|11173.8|11176.8|11175.9|11174.4|11173.5|541
1582304400000|2020-02-21 17:00:00|11174.7|11173.7|11175.1|11174.1|11176.2|11175.2|11173.4|11172.5|524
1582304700000|2020-02-21 17:05:00|11175.2|11174.2|11171.9|11170.9|11177.3|11176.3|11171.3|11170.5|525
1582305000000|2020-02-21 17:10:00|11171.8|11171.2|11172.4|11171.7|11174.2|11173.3|11171.7|11170.7|413
1582305300000|2020-02-21 17:15:00|11172.6|11171.6|11172.8|11171.8|11173.7|11172.7|11170.9|11169.9|574
1582305600000|2020-02-21 17:20:00|11172.9|11171.9|11172.3|11171.3|11174.8|11173.8|11171.8|11170.8|475
1582305900000|2020-02-21 17:25:00|11172.4|11171.4|11171.8|11170.8|11172.6|11171.6|11170.9|11169.9|417
1582306200000|2020-02-21 17:30:00|11171.9|11170.9|11170.6|11169.6|11172.3|11171.3|11170.5|11169.5|404
1582306500000|2020-02-21 17:35:00|11170.5|11169.8|11170.4|11169.4|11171.2|11170.2|11169.2|11168.2|407
1582306800000|2020-02-21 17:40:00|11170.5|11169.5|11170.2|11169.2|11171.1|11170.2|11168.4|11167.5|462
1582307100000|2020-02-21 17:45:00|11169.9|11169.1|11167.3|11166.3|11169.9|11169.2|11166.5|11165.5|505
1582307400000|2020-02-21 17:50:00|11167.7|11166.7|11163.2|11162.5|11168.2|11167.4|11163.2|11162.2|477
1582307700000|2020-02-21 17:55:00|11163.3|11162.3|11166.8|11165.8|11166.8|11165.8|11163.3|11162.3|438
1582308000000|2020-02-21 18:00:00|11166.7|11165.7|11170.1|11169.1|11171.2|11170.2|11164.9|11164.1|666
1582308300000|2020-02-21 18:05:00|11170|11169.3|11167.4|11166.4|11170.3|11169.4|11167.2|11166.3|457
1582308600000|2020-02-21 18:10:00|11167.5|11166.5|11165.2|11164.5|11168|11167|11163.4|11162.5|517
1582308900000|2020-02-21 18:15:00|11165.1|11164.4|11165|11164|11166.4|11165.7|11164.4|11163.5|504
1582309200000|2020-02-21 18:20:00|11165.2|11164.5|11165.6|11164.9|11166.5|11165.5|11164.4|11163.7|571
1582309500000|2020-02-21 18:25:00|11166.1|11165.1|11167.5|11166.5|11167.5|11166.6|11165.5|11164.5|581
1582309800000|2020-02-21 18:30:00|11167.4|11166.4|11165|11164|11167.7|11166.7|11165|11164|371
1582310100000|2020-02-21 18:35:00|11165.1|11164.1|11164.9|11163.9|11165.5|11164.6|11162.9|11161.9|432
1582310400000|2020-02-21 18:40:00|11164.8|11163.8|11162.9|11161.9|11165.7|11164.7|11162.6|11161.7|435
1582310700000|2020-02-21 18:45:00|11163|11162|11161.9|11160.9|11163.5|11162.7|11161.7|11160.8|540
1582311000000|2020-02-21 18:50:00|11161.8|11161.1|11162.3|11161.6|11162.7|11161.8|11161.1|11160.2|417
1582311300000|2020-02-21 18:55:00|11162.2|11161.5|11163|11162|11164.7|11163.8|11162.1|11161.3|655
1582311600000|2020-02-21 19:00:00|11162.9|11161.9|11166.7|11165.7|11167.5|11166.6|11162.4|11161.4|590
1582311900000|2020-02-21 19:05:00|11166.8|11165.8|11165.5|11164.5|11166.8|11165.9|11164.8|11163.8|416
1582312200000|2020-02-21 19:10:00|11165.4|11164.7|11165.8|11164.8|11167.1|11166.1|11164.7|11163.8|468
1582312500000|2020-02-21 19:15:00|11165.7|11164.7|11162.9|11162.2|11166.2|11165.2|11162.3|11161.5|492
1582312800000|2020-02-21 19:20:00|11163.1|11162.1|11162.9|11162.2|11164.5|11163.6|11162.5|11161.6|514
1582313100000|2020-02-21 19:25:00|11163.1|11162.1|11164.7|11164|11165.5|11164.7|11162.8|11161.8|536
1582313400000|2020-02-21 19:30:00|11164.8|11164.1|11165.4|11164.4|11167.5|11166.6|11164.6|11163.8|469
1582313700000|2020-02-21 19:35:00|11165.5|11164.5|11163.6|11162.9|11165.5|11164.6|11163.5|11162.5|416
1582314000000|2020-02-21 19:40:00|11163.8|11162.8|11161.3|11160.3|11164|11163.1|11161.1|11160.3|582
1582314300000|2020-02-21 19:45:00|11161.4|11160.4|11161.3|11160.3|11162.9|11161.9|11161|11160.1|380
1582314600000|2020-02-21 19:50:00|11161.2|11160.2|11160.7|11159.7|11162.8|11161.9|11160.3|11159.3|502
1582314900000|2020-02-21 19:55:00|11160.5|11159.8|11160.6|11159.9|11162.6|11161.9|11159.9|11159.1|537
1582315200000|2020-02-21 20:00:00|11160.7|11160|11161.1|11160.4|11162.6|11161.6|11160.2|11159.2|531
1582315500000|2020-02-21 20:05:00|11161|11160.3|11158.7|11157.7|11161.2|11160.3|11158.2|11157.5|522
1582315800000|2020-02-21 20:10:00|11158.6|11157.6|11158.1|11157.1|11159.7|11158.7|11157.5|11156.8|331
1582316100000|2020-02-21 20:15:00|11158|11157|11156.8|11155.8|11158.1|11157.1|11155.5|11154.5|347
1582316400000|2020-02-21 20:20:00|11156.7|11155.7|11156.6|11155.6|11156.9|11155.9|11154.4|11153.4|392
1582316700000|2020-02-21 20:25:00|11156.4|11155.4|11158|11157|11158.2|11157.2|11155.9|11154.9|454
1582317000000|2020-02-21 20:30:00|11158.1|11157.1|11152.7|11151.7|11159|11158|11152.6|11151.6|562
1582317300000|2020-02-21 20:35:00|11152.8|11151.8|11154.7|11153.7|11154.8|11153.8|11152.2|11151.4|458
1582317600000|2020-02-21 20:40:00|11154.6|11153.6|11154.9|11153.9|11155.6|11154.7|11154.3|11153.3|359
1582317900000|2020-02-21 20:45:00|11155.2|11154.2|11158|11157.3|11158.2|11157.3|11154.9|11153.9|388
1582318200000|2020-02-21 20:50:00|11158.2|11157.2|11158.3|11157.3|11160|11159.1|11158|11157|368
1582318500000|2020-02-21 20:55:00|11158.1|11157.4|11160.3|11159.3|11160.5|11159.5|11157.9|11156.9|426
1582318800000|2020-02-21 21:00:00|11160.4|11159.4|11158.8|11157.8|11161|11160.1|11158.8|11157.8|282
1582319100000|2020-02-21 21:05:00|11158.9|11157.9|11160.5|11159.5|11160.7|11159.7|11158.7|11157.8|201
1582319400000|2020-02-21 21:10:00|11160.4|11159.4|11160.5|11159.8|11162.1|11161.4|11160.3|11159.4|426
1582319700000|2020-02-21 21:15:00|11160.6|11159.9|11160.3|11159.6|11161|11160.3|11160.1|11159.4|133
1582320000000|2020-02-21 21:20:00|11160.2|11159.5|11159.2|11158.5|11160.6|11159.9|11158.9|11158.2|381
1582320300000|2020-02-21 21:25:00|11159.3|11158.6|11159.6|11158.9|11159.8|11159.1|11159.1|11158.4|254
1582320600000|2020-02-21 21:30:00|11159.5|11158.8|11159.4|11158.7|11159.9|11159.1|11159.1|11158.2|296
1582320900000|2020-02-21 21:35:00|11159.3|11158.6|11157.9|11157.2|11159.6|11158.9|11157.9|11157.1|336
1582321200000|2020-02-21 21:40:00|11158|11157.3|11158.8|11158.1|11159.3|11158.3|11157.8|11157.1|301
1582321500000|2020-02-21 21:45:00|11158.9|11158.2|11157.6|11156.6|11159.9|11159.1|11157.5|11156.3|362
1582321800000|2020-02-21 21:50:00|11157.7|11156.5|11158|11157|11158.4|11157.2|11156.5|11155.7|181
1582322100000|2020-02-21 21:55:00|11158.1|11156.9|11159.3|11154.9|11160.3|11156.9|11156.3|11151.4|284
1582491600000|2020-02-23 21:00:00|11136.3|11132.5|11137.2|11129.6|11138.8|11132.5|11131|11125.1|144
1582491900000|2020-02-23 21:05:00|11137.1|11129.3|11132.1|11128.6|11138.3|11130.5|11131.7|11126.1|102
1582492200000|2020-02-23 21:10:00|11132|11128.5|11132.1|11128.6|11137.6|11129.5|11131.8|11128.4|46
1582492500000|2020-02-23 21:15:00|11131.9|11128.5|11130.9|11128.7|11132.6|11128.9|11130.8|11127.4|35
1582492800000|2020-02-23 21:20:00|11130.8|11128.9|11130.3|11126.9|11133.1|11129.6|11130|11124|78
1582493100000|2020-02-23 21:25:00|11131.9|11125.4|11132.4|11128.8|11133.7|11129.9|11130.3|11125.4|70
1582493400000|2020-02-23 21:30:00|11132|11128.6|11130.8|11125.5|11133.7|11129.3|11127.3|11122.5|103
1582493700000|2020-02-23 21:35:00|11131.9|11126.3|11134.7|11126.1|11136.4|11129.6|11129.2|11123.1|180
1582494000000|2020-02-23 21:40:00|11135.7|11127.2|11127.7|11123.6|11136.6|11129.6|11125.3|11119.8|252
1582494300000|2020-02-23 21:45:00|11128.7|11125.3|11128.1|11122.9|11129.9|11125.3|11124.4|11121|114
1582494600000|2020-02-23 21:50:00|11128.7|11124.9|11126.2|11122.4|11129.3|11124.9|11123.7|11120.3|97
1582494900000|2020-02-23 21:55:00|11125.9|11122.1|11129.4|11124.5|11136.3|11129.8|11125.6|11120.1|165
1582495200000|2020-02-23 22:00:00|11130.3|11123.3|11144.5|11135.5|11148.9|11137.9|11128.7|11119.5|459
1582495500000|2020-02-23 22:05:00|11145.5|11137.1|11149.4|11143.8|11152.1|11146|11142.7|11135.5|529
1582495800000|2020-02-23 22:10:00|11149.3|11143.7|11151.4|11147.9|11155.3|11149.4|11148.6|11141|524
1582496100000|2020-02-23 22:15:00|11151.6|11148.1|11151|11148.2|11152.2|11149.2|11150|11147.1|270
1582496400000|2020-02-23 22:20:00|11150.9|11148|11150.1|11147.7|11151.4|11148.6|11149.2|11146.5|1605
1582496700000|2020-02-23 22:25:00|11150|11147.6|11150.7|11148.3|11151.5|11149|11149.7|11147.2|1464
1582497000000|2020-02-23 22:30:00|11150.8|11148.1|11152.9|11150.5|11155.9|11152.9|11150.6|11148.1|1261
1582497300000|2020-02-23 22:35:00|11153|11150.4|11154.9|11151.8|11155.1|11152.3|11151.9|11149.6|1778
1582497600000|2020-02-23 22:40:00|11154.8|11151.7|11155.3|11153|11156.6|11154.5|11153.9|11151.7|920
1582497900000|2020-02-23 22:45:00|11155.6|11153.1|11155.8|11153.7|11156.2|11154|11153|11150.9|1054
1582498200000|2020-02-23 22:50:00|11155.7|11153.8|11149.5|11146.5|11157.4|11154.9|11148.8|11146.1|1112
1582498500000|2020-02-23 22:55:00|11149.6|11146.4|11145.3|11143|11149.7|11147.3|11144.6|11141.4|874
1582498800000|2020-02-23 23:00:00|11145.2|11142.9|11146.3|11145.3|11150.9|11149.4|11144.2|11142.9|1664
1582499100000|2020-02-23 23:05:00|11145.8|11144.8|11144.2|11143.2|11147.9|11146.9|11143.9|11142.9|1016
1582499400000|2020-02-23 23:10:00|11144.3|11143.3|11143.7|11142.7|11145.9|11144.9|11138.4|11137.4|1163
1582499700000|2020-02-23 23:15:00|11143.8|11142.8|11149.2|11148.2|11150.3|11149.3|11141.8|11140.8|1334
1582500000000|2020-02-23 23:20:00|11149.1|11148.1|11152.2|11151.2|11152.3|11151.3|11148.8|11147.8|1148
1582500300000|2020-02-23 23:25:00|11151.9|11150.9|11153|11152|11156.9|11155.9|11151.6|11150.6|948
1582500600000|2020-02-23 23:30:00|11152.9|11151.9|11153.9|11152.9|11157.6|11156.6|11152.9|11151.9|997
1582500900000|2020-02-23 23:35:00|11154|11153|11160.3|11159.3|11160.4|11159.4|11153.9|11152.9|680
1582501200000|2020-02-23 23:40:00|11160.2|11159.2|11160.2|11159.2|11160.2|11159.2|11157.3|11156.3|736
1582501500000|2020-02-23 23:45:00|11160.1|11159.1|11156.7|11155.7|11160.3|11159.3|11156|11155|617
1582501800000|2020-02-23 23:50:00|11156.6|11155.6|11152.4|11151.4|11157.4|11156.4|11151.7|11150.9|783
1582502100000|2020-02-23 23:55:00|11152.2|11151.5|11155.3|11154.3|11157.3|11156.4|11152.2|11151.3|687
1582502400000|2020-02-24 00:00:00|11155.4|11154.4|11153.5|11152.5|11158.8|11157.8|11151.3|11150.4|953
1582502700000|2020-02-24 00:05:00|11153.6|11152.6|11157.8|11157.1|11158|11157.2|11153|11152.2|784
1582503000000|2020-02-24 00:10:00|11157.9|11157.2|11157.5|11156.5|11160.6|11159.7|11157.2|11156.2|823
1582503300000|2020-02-24 00:15:00|11157.6|11156.6|11161.9|11160.9|11163.3|11162.3|11157.4|11156.4|935
1582503600000|2020-02-24 00:20:00|11162|11161|11165.5|11164.5|11166.4|11165.4|11161.8|11160.8|721
1582503900000|2020-02-24 00:25:00|11165.6|11164.6|11166.5|11165.5|11167.2|11166.3|11164.2|11163.2|734
1582504200000|2020-02-24 00:30:00|11166.6|11165.6|11162.4|11161.4|11167.3|11166.4|11161.2|11160.2|717
1582504500000|2020-02-24 00:35:00|11162.3|11161.6|11163.8|11162.8|11167.8|11166.8|11162.3|11161.4|617
1582504800000|2020-02-24 00:40:00|11163.7|11162.7|11166.1|11165.1|11167|11166|11162.8|11161.9|673
1582505100000|2020-02-24 00:45:00|11165.9|11165.2|11165.8|11164.8|11168.8|11167.8|11164.5|11163.5|600
1582505400000|2020-02-24 00:50:00|11165.6|11164.9|11156.1|11155.1|11165.9|11165|11155.7|11154.7|972
1582505700000|2020-02-24 00:55:00|11156.2|11155.2|11158.9|11157.9|11158.9|11157.9|11155.2|11154.2|728
1582506000000|2020-02-24 01:00:00|11158.8|11157.8|11160|11159|11161.2|11160.2|11157.6|11156.6|807
1582506300000|2020-02-24 01:05:00|11159.9|11158.9|11158.2|11157.2|11160|11159|11156.6|11155.6|667
1582506600000|2020-02-24 01:10:00|11158.3|11157.3|11157.7|11156.7|11158.9|11158|11156|11155|758
1582506900000|2020-02-24 01:15:00|11157.6|11156.6|11158.6|11157.6|11161.2|11160.2|11157.1|11156.1|694
1582507200000|2020-02-24 01:20:00|11158.4|11157.7|11155.2|11154.2|11158.7|11157.8|11153.5|11152.5|716
1582507500000|2020-02-24 01:25:00|11155.3|11154.3|11154.3|11153.3|11155.5|11154.5|11152.2|11151.3|745
1582507800000|2020-02-24 01:30:00|11154.4|11153.4|11156|11155|11157.2|11156.3|11154|11153|577
1582508100000|2020-02-24 01:35:00|11155.8|11155.1|11155.3|11154.3|11155.9|11155.1|11153.4|11152.4|657
1582508400000|2020-02-24 01:40:00|11155.2|11154.2|11151.2|11150.2|11156.3|11155.4|11150|11149|652
1582508700000|2020-02-24 01:45:00|11151.3|11150.3|11156.1|11155.1|11156.4|11155.5|11151.1|11150.2|621
1582509000000|2020-02-24 01:50:00|11155.8|11154.8|11157.9|11156.9|11159.2|11158.2|11155.4|11154.6|505
1582509300000|2020-02-24 01:55:00|11157.8|11156.8|11159.4|11158.4|11160.3|11159.4|11157.4|11156.4|481
1582509600000|2020-02-24 02:00:00|11159.5|11158.5|11157.8|11156.8|11159.8|11159|11157.2|11156.2|679
1582509900000|2020-02-24 02:05:00|11157.7|11156.7|11157.8|11157.1|11158.7|11157.9|11157.1|11156.1|478
1582510200000|2020-02-24 02:10:00|11158|11157|11156|11155|11158|11157.2|11155.8|11154.9|426
1582510500000|2020-02-24 02:15:00|11156.1|11155.1|11156.7|11155.7|11157.3|11156.5|11155.9|11155|354
1582510800000|2020-02-24 02:20:00|11156.6|11155.6|11154.7|11153.7|11156.8|11155.9|11153.8|11152.9|422
1582511100000|2020-02-24 02:25:00|11154.8|11153.8|11153.8|11152.8|11155.1|11154.2|11153|11152.1|599
1582511400000|2020-02-24 02:30:00|11153.7|11152.7|11149.8|11148.8|11153.8|11152.8|11148.8|11147.8|669
1582511700000|2020-02-24 02:35:00|11149.7|11148.7|11151.1|11150.4|11152.3|11151.5|11149.7|11148.7|677
1582512000000|2020-02-24 02:40:00|11151.2|11150.5|11151.2|11150.5|11152.2|11151.4|11150.8|11149.9|456
1582512300000|2020-02-24 02:45:00|11151.3|11150.3|11151|11150.3|11151.6|11150.8|11149.7|11148.8|483
1582512600000|2020-02-24 02:50:00|11151.1|11150.1|11148.8|11147.8|11151.7|11150.9|11146.8|11145.8|571
1582512900000|2020-02-24 02:55:00|11148.7|11147.7|11146.3|11145.6|11149.6|11148.6|11145.2|11144.3|722
1582513200000|2020-02-24 03:00:00|11146.4|11145.4|11147.9|11146.9|11148.6|11147.8|11144.4|11143.4|653
1582513500000|2020-02-24 03:05:00|11148|11147|11154.1|11153.1|11154.2|11153.3|11147.7|11146.7|673
1582513800000|2020-02-24 03:10:00|11154|11153|11153.7|11152.7|11154.7|11153.7|11151.9|11151.1|517
1582514100000|2020-02-24 03:15:00|11153.8|11152.8|11154.6|11153.9|11155.3|11154.4|11153.5|11152.7|585
1582514400000|2020-02-24 03:20:00|11154.5|11153.8|11156.4|11155.7|11159.2|11158.2|11154.2|11153.3|511
1582514700000|2020-02-24 03:25:00|11156.5|11155.8|11158.5|11157.5|11159.4|11158.6|11156.3|11155.4|556
1582515000000|2020-02-24 03:30:00|11158.4|11157.4|11155.9|11154.9|11159.4|11158.5|11155.8|11154.9|547
1582515300000|2020-02-24 03:35:00|11155.8|11155.1|11155.9|11155.2|11156.7|11155.9|11154.6|11153.8|442
1582515600000|2020-02-24 03:40:00|11156|11155.3|11155.2|11154.2|11156.6|11155.7|11154.6|11153.8|389
1582515900000|2020-02-24 03:45:00|11155.1|11154.4|11152.3|11151.3|11155.7|11154.8|11151.5|11150.6|444
1582516200000|2020-02-24 03:50:00|11152.4|11151.4|11155|11154|11155.4|11154.4|11152.4|11151.4|430
1582516500000|2020-02-24 03:55:00|11154.7|11153.8|11156|11155|11156.9|11156|11154.6|11153.8|317
1582516800000|2020-02-24 04:00:00|11155.9|11155.2|11156.4|11155.7|11157.1|11156.2|11155.4|11154.6|410
1582517100000|2020-02-24 04:05:00|11156.6|11155.6|11156.7|11155.7|11157.3|11156.4|11155.5|11154.8|285
1582517400000|2020-02-24 04:10:00|11156.8|11155.8|11155.4|11154.7|11156.8|11155.9|11155.3|11154.3|329
1582517700000|2020-02-24 04:15:00|11155.5|11154.5|11156.6|11155.6|11156.7|11155.9|11155.5|11154.5|190
1582518000000|2020-02-24 04:20:00|11156.5|11155.8|11155.5|11154.5|11156.7|11155.9|11155.2|11154.4|254
1582518300000|2020-02-24 04:25:00|11155.3|11154.6|11154.5|11153.8|11155.9|11155|11154|11153.1|217
1582518600000|2020-02-24 04:30:00|11154.6|11153.6|11154.2|11153.2|11155.8|11155|11153.9|11153|186
1582518900000|2020-02-24 04:35:00|11154.1|11153.4|11154.9|11153.9|11155.4|11154.5|11153.6|11152.8|220
1582519200000|2020-02-24 04:40:00|11154.8|11153.8|11155.9|11154.9|11156.7|11155.8|11154.7|11153.8|243
1582519500000|2020-02-24 04:45:00|11155.7|11155|11155.3|11154.6|11156.1|11155.3|11155|11154.2|202
1582519800000|2020-02-24 04:50:00|11155.4|11154.4|11157.6|11156.6|11157.8|11156.8|11154.8|11154|251
1582520100000|2020-02-24 04:55:00|11157.7|11156.7|11157.4|11156.4|11157.9|11157.1|11156.9|11156|241
1582520400000|2020-02-24 05:00:00|11157.3|11156.3|11157.5|11156.5|11158.5|11157.6|11156.9|11156|487
1582520700000|2020-02-24 05:05:00|11157.4|11156.4|11158.6|11157.6|11158.8|11157.9|11156.9|11156|272
1582521000000|2020-02-24 05:10:00|11158.7|11157.7|11157.8|11157.1|11158.9|11158.1|11157|11156.1|307
1582521300000|2020-02-24 05:15:00|11157.7|11157|11159.4|11158.4|11159.8|11158.9|11157.7|11156.8|364
1582521600000|2020-02-24 05:20:00|11159.5|11158.5|11163.4|11162.7|11163.8|11163|11159|11158|390
1582521900000|2020-02-24 05:25:00|11163.3|11162.6|11162.2|11161.2|11163.4|11162.6|11161.4|11160.4|322
1582522200000|2020-02-24 05:30:00|11162.3|11161.3|11160.8|11159.8|11162.8|11161.9|11160.6|11159.7|320
1582522500000|2020-02-24 05:35:00|11160.6|11159.9|11159.4|11158.4|11162.3|11161.4|11159.2|11158.2|273
1582522800000|2020-02-24 05:40:00|11159.3|11158.3|11159|11158|11160.1|11159.1|11158.6|11157.7|305
1582523100000|2020-02-24 05:45:00|11158.8|11158.1|11159.2|11158.5|11159.8|11158.8|11158.5|11157.5|318
1582523400000|2020-02-24 05:50:00|11159.1|11158.4|11157.3|11156.3|11159.6|11158.7|11156.7|11155.8|418
1582523700000|2020-02-24 05:55:00|11157.2|11156.2|11158.1|11157.1|11158.3|11157.4|11157|11156.1|334
1582524000000|2020-02-24 06:00:00|11158.2|11157.2|11159.8|11158.8|11159.9|11159.1|11157.6|11156.7|387
1582524300000|2020-02-24 06:05:00|11159.9|11158.9|11159.9|11158.9|11161.2|11160.3|11158.9|11158|481
1582524600000|2020-02-24 06:10:00|11159.8|11158.8|11158|11157.3|11160.3|11159.3|11157.7|11156.7|359
1582524900000|2020-02-24 06:15:00|11158.1|11157.4|11157.8|11156.8|11159.3|11158.4|11157.3|11156.4|368
1582525200000|2020-02-24 06:20:00|11157.7|11156.7|11159.1|11158.1|11159.4|11158.4|11156.9|11156.1|317
1582525500000|2020-02-24 06:25:00|11159.2|11158.2|11157.7|11156.7|11159.7|11158.9|11157.5|11156.7|379
1582525800000|2020-02-24 06:30:00|11157.8|11156.8|11157.2|11156.2|11158.6|11157.6|11156.3|11155.3|334
1582526100000|2020-02-24 06:35:00|11157.3|11156.3|11157.6|11156.6|11158.2|11157.3|11157.1|11156.2|196
1582526400000|2020-02-24 06:40:00|11157.5|11156.8|11155.9|11154.9|11157.7|11156.9|11155.7|11154.7|375
1582526700000|2020-02-24 06:45:00|11156|11155|11155.4|11154.4|11156.1|11155.1|11153.3|11152.3|449
1582527000000|2020-02-24 06:50:00|11155.3|11154.3|11158.2|11157.2|11158.2|11157.4|11155.1|11154.2|473
1582527300000|2020-02-24 06:55:00|11158.1|11157.1|11158.2|11157.2|11158.3|11157.4|11157.3|11156.5|385
1582527600000|2020-02-24 07:00:00|11158.1|11157.1|11155.9|11154.9|11159.7|11158.7|11154.7|11153.8|862
1582527900000|2020-02-24 07:05:00|11155.8|11154.8|11152.2|11151.2|11156.8|11155.9|11151.8|11150.8|1018
1582528200000|2020-02-24 07:10:00|11152.3|11151.3|11151.3|11150.3|11156|11155|11150.6|11149.6|977
1582528500000|2020-02-24 07:15:00|11151.1|11150.4|11154.1|11153.4|11156.3|11155.3|11150.9|11150|634
1582528800000|2020-02-24 07:20:00|11154.2|11153.2|11154.8|11153.8|11154.9|11154.2|11151.5|11150.6|557
1582529100000|2020-02-24 07:25:00|11154.9|11153.9|11157.1|11156.1|11159.8|11158.8|11154.8|11153.8|788
1582529400000|2020-02-24 07:30:00|11157.2|11156.2|11155.6|11154.6|11158.3|11157.3|11154.7|11153.7|622
1582529700000|2020-02-24 07:35:00|11155.5|11154.5|11157.7|11156.7|11158.6|11157.6|11155|11154.2|570
1582530000000|2020-02-24 07:40:00|11157.8|11156.8|11156.6|11155.6|11161.8|11160.9|11156.4|11155.6|627
1582530300000|2020-02-24 07:45:00|11156.7|11155.7|11153.8|11152.8|11156.7|11155.7|11153.1|11152.3|646
1582530600000|2020-02-24 07:50:00|11153.9|11153.1|11153.8|11153.1|11154.3|11153.4|11151.3|11150.5|865
1582530900000|2020-02-24 07:55:00|11154|11153|11154.5|11153.8|11156.4|11155.5|11152.4|11151.5|732
1582531200000|2020-02-24 08:00:00|11154.3|11153.6|11152.4|11151.4|11154.9|11154.1|11150.8|11149.8|1412
1582531500000|2020-02-24 08:05:00|11152.2|11151.5|11145.3|11144.6|11152.8|11151.9|11144.3|11143.3|1159
1582531800000|2020-02-24 08:10:00|11145.2|11144.5|11148.4|11147.7|11149.8|11148.8|11144.9|11144.1|1118
1582532100000|2020-02-24 08:15:00|11148.6|11147.6|11149.1|11148.4|11152.1|11151.4|11147|11146.1|1387
1582532400000|2020-02-24 08:20:00|11148.9|11148.2|11148.1|11147.4|11150.5|11149.6|11146.4|11145.4|1129
1582532700000|2020-02-24 08:25:00|11148.4|11147.5|11148.8|11148.1|11150.3|11149.5|11144.6|11143.8|1266
1582533000000|2020-02-24 08:30:00|11148.7|11148|11147.8|11147.1|11149.1|11148.1|11141.5|11140.7|1863
1582533300000|2020-02-24 08:35:00|11147.9|11146.9|11147.4|11146.7|11149.2|11148.4|11146.1|11145.3|1265
1582533600000|2020-02-24 08:40:00|11147.5|11146.5|11140.3|11139.3|11147.6|11146.9|11133|11132|1379
1582533900000|2020-02-24 08:45:00|11140.2|11139.2|11137.5|11136.5|11140.7|11139.7|11130.6|11129.6|1294
1582534200000|2020-02-24 08:50:00|11137.6|11136.6|11137|11136|11139.8|11138.9|11135.3|11134.3|1239
1582534500000|2020-02-24 08:55:00|11137.1|11136.1|11139.5|11138.5|11140.1|11139.1|11135|11134.1|811
1582534800000|2020-02-24 09:00:00|11139.3|11138.3|11134.3|11133.3|11143.2|11142.2|11134|11133|1562
1582535100000|2020-02-24 09:05:00|11134.2|11133.5|11133.7|11132.7|11136.8|11135.8|11132.5|11131.8|1272
1582535400000|2020-02-24 09:10:00|11133.5|11132.8|11132.7|11131.7|11135.5|11134.7|11131.6|11130.6|1297
1582535700000|2020-02-24 09:15:00|11132.3|11131.6|11125.5|11124.8|11132.5|11131.6|11125.3|11124.6|1505
1582536000000|2020-02-24 09:20:00|11125.4|11124.7|11130|11129.3|11131.9|11131|11124.4|11123.6|1210
1582536300000|2020-02-24 09:25:00|11130.1|11129.1|11128.8|11127.8|11130.1|11129.2|11124.7|11123.7|1282
1582536600000|2020-02-24 09:30:00|11128.9|11127.9|11126.9|11126.2|11131.6|11130.7|11124.7|11123.8|1368
1582536900000|2020-02-24 09:35:00|11127.1|11126.1|11130.4|11129.4|11131.4|11130.4|11125.4|11124.5|1248
1582537200000|2020-02-24 09:40:00|11130.3|11129.6|11132.9|11131.9|11133.1|11132.2|11128.5|11127.6|1101
1582537500000|2020-02-24 09:45:00|11133.1|11132.1|11132.8|11131.8|11134.4|11133.5|11131.2|11130.5|989
1582537800000|2020-02-24 09:50:00|11132.9|11131.9|11129.6|11128.9|11132.9|11131.9|11128.7|11127.7|943
1582538100000|2020-02-24 09:55:00|11129.8|11128.8|11132.1|11131.1|11132.6|11131.6|11129.5|11128.6|894
1582538400000|2020-02-24 10:00:00|11131.8|11131.2|11131.2|11130.5|11132.2|11131.2|11128.7|11127.8|798
1582538700000|2020-02-24 10:05:00|11131.3|11130.3|11132.6|11131.9|11133.1|11132.4|11130.8|11130|863
1582539000000|2020-02-24 10:10:00|11132.5|11131.8|11129|11128.3|11132.6|11131.8|11129|11128.3|685
1582539300000|2020-02-24 10:15:00|11129.1|11128.4|11130.7|11130|11130.9|11130|11128.5|11127.7|475
1582539600000|2020-02-24 10:20:00|11130.8|11129.8|11131.5|11130.5|11132.4|11131.5|11129.3|11128.4|630
1582539900000|2020-02-24 10:25:00|11131.3|11130.6|11130.9|11130.2|11132.2|11131.3|11128.6|11127.8|536
1582540200000|2020-02-24 10:30:00|11131|11130|11131.7|11130.7|11132.7|11131.9|11130.3|11129.5|638
1582540500000|2020-02-24 10:35:00|11131.6|11130.9|11132.7|11131.7|11133|11132|11130.8|11129.8|571
1582540800000|2020-02-24 10:40:00|11132.6|11131.6|11133.9|11132.9|11134.5|11133.6|11132.1|11131.3|531
1582541100000|2020-02-24 10:45:00|11134|11133.2|11131.2|11130.2|11135.2|11134.4|11130.6|11129.8|824
1582541400000|2020-02-24 10:50:00|11131.1|11130.4|11131.3|11130.6|11132|11131.2|11129.5|11128.7|754
1582541700000|2020-02-24 10:55:00|11131.4|11130.4|11129.8|11128.8|11131.5|11130.6|11128.6|11127.7|745
1582542000000|2020-02-24 11:00:00|11129.9|11128.9|11129.3|11128.3|11130.6|11129.8|11126.1|11125.1|776
1582542300000|2020-02-24 11:05:00|11129.1|11128.4|11125.5|11124.5|11129.9|11129.1|11124.9|11124|872
1582542600000|2020-02-24 11:10:00|11125.3|11124.3|11125.6|11124.9|11127.6|11126.7|11124.8|11123.9|847
1582542900000|2020-02-24 11:15:00|11125.8|11124.8|11125.5|11124.5|11126.1|11125.1|11120.3|11119.3|742
1582543200000|2020-02-24 11:20:00|11125.4|11124.4|11126.7|11125.7|11128.2|11127.2|11124.6|11123.8|709
1582543500000|2020-02-24 11:25:00|11126.6|11125.6|11128.1|11127.4|11128.6|11127.6|11125.3|11124.4|565
1582543800000|2020-02-24 11:30:00|11128.2|11127.5|11129.2|11128.5|11129.5|11128.7|11126.3|11125.5|797
1582544100000|2020-02-24 11:35:00|11129.3|11128.3|11131.5|11130.8|11131.9|11131.2|11128.3|11127.4|868
1582544400000|2020-02-24 11:40:00|11131.6|11130.9|11131.2|11130.5|11133.2|11132.4|11130.4|11129.5|769
1582544700000|2020-02-24 11:45:00|11131.3|11130.6|11131.8|11131.1|11134.2|11133.2|11130.7|11130|715
1582545000000|2020-02-24 11:50:00|11131.7|11131|11128.3|11127.6|11132.5|11131.5|11126.4|11125.6|696
1582545300000|2020-02-24 11:55:00|11128.4|11127.7|11132|11131|11132.1|11131.3|11127.7|11126.8|666
1582545600000|2020-02-24 12:00:00|11131.8|11131.1|11138.1|11137.1|11140.3|11139.3|11131.6|11130.8|998
1582545900000|2020-02-24 12:05:00|11138|11137|11139.7|11138.7|11140.3|11139.4|11137.7|11136.7|667
1582546200000|2020-02-24 12:10:00|11139.6|11138.6|11140.9|11140.2|11143.4|11142.4|11138.4|11137.5|717
1582546500000|2020-02-24 12:15:00|11141.1|11140.1|11136.6|11135.6|11141.1|11140.1|11136.2|11135.2|718
1582546800000|2020-02-24 12:20:00|11136.4|11135.7|11137.5|11136.5|11137.9|11137.1|11135.4|11134.5|557
1582547100000|2020-02-24 12:25:00|11137.3|11136.6|11136.7|11136|11139.4|11138.6|11136.4|11135.4|611
1582547400000|2020-02-24 12:30:00|11136.6|11135.9|11139.1|11138.4|11139.5|11138.5|11136.5|11135.7|675
1582547700000|2020-02-24 12:35:00|11139.3|11138.3|11136|11135|11139.3|11138.4|11135.6|11134.8|577
1582548000000|2020-02-24 12:40:00|11136.1|11135.1|11133.1|11132.1|11136.7|11136|11132.1|11131.4|698
1582548300000|2020-02-24 12:45:00|11133.2|11132.2|11136.1|11135.1|11136.5|11135.7|11132.9|11132|596
1582548600000|2020-02-24 12:50:00|11136|11135|11133.6|11132.6|11136.5|11135.6|11133.4|11132.6|538
1582548900000|2020-02-24 12:55:00|11133.7|11132.7|11133.7|11132.7|11135.1|11134.3|11132.7|11131.9|718
1582549200000|2020-02-24 13:00:00|11133.5|11132.8|11134.1|11133.4|11136.8|11136|11132.5|11131.6|852
1582549500000|2020-02-24 13:05:00|11134|11133.3|11137.5|11136.8|11137.6|11136.8|11134|11133.2|603
1582549800000|2020-02-24 13:10:00|11137.4|11136.7|11140.6|11139.9|11141.1|11140.1|11137.4|11136.6|677
1582550100000|2020-02-24 13:15:00|11140.7|11140|11137.8|11136.8|11141.9|11141|11137.2|11136.4|452
1582550400000|2020-02-24 13:20:00|11137.7|11136.7|11137.1|11136.4|11139.6|11138.7|11135.9|11135.1|521
1582550700000|2020-02-24 13:25:00|11137|11136.3|11137.7|11136.7|11138.3|11137.5|11134.7|11133.9|641
1582551000000|2020-02-24 13:30:00|11137.6|11136.9|11132.7|11132|11138.7|11137.9|11131.2|11130.5|878
1582551300000|2020-02-24 13:35:00|11132.6|11131.9|11133|11132|11135.2|11134.3|11132.4|11131.6|708
1582551600000|2020-02-24 13:40:00|11132.7|11131.9|11132.2|11131.5|11133.5|11132.8|11129.3|11128.5|720
1582551900000|2020-02-24 13:45:00|11132.1|11131.4|11128.5|11127.8|11133.5|11132.7|11128.1|11127.3|688
1582552200000|2020-02-24 13:50:00|11128.3|11127.6|11129.9|11129.2|11131.8|11131.1|11128.2|11127.5|628
1582552500000|2020-02-24 13:55:00|11130|11129|11130.9|11130.2|11131.2|11130.5|11128.7|11127.7|574
1582552800000|2020-02-24 14:00:00|11131|11130.3|11125.1|11124.4|11131.3|11130.6|11124.2|11123.5|636
1582553100000|2020-02-24 14:05:00|11125|11124.3|11114.9|11113.9|11125|11124.3|11112.3|11111.3|1090
1582553400000|2020-02-24 14:10:00|11114.8|11113.8|11106.8|11105.8|11114.9|11113.9|11105.6|11104.6|917
1582553700000|2020-02-24 14:15:00|11106.7|11106|11094.3|11093.3|11106.9|11106.2|11094.3|11093.3|1099
1582554000000|2020-02-24 14:20:00|11094.4|11093.4|11086.9|11085.9|11095.4|11094.4|11084.5|11083.5|1334
1582554300000|2020-02-24 14:25:00|11086.8|11086.1|11084|11083|11088.7|11087.7|11082|11081|951
1582554600000|2020-02-24 14:30:00|11084.3|11083.3|11095.4|11094.4|11097.6|11096.6|11083.7|11082.7|1478
1582554900000|2020-02-24 14:35:00|11095.6|11094.7|11095.4|11094.4|11097.7|11096.7|11093.1|11092.2|1249
1582555200000|2020-02-24 14:40:00|11095.1|11094.2|11091.7|11090.7|11095.2|11094.2|11085.1|11084.1|1232
1582555500000|2020-02-24 14:45:00|11091.6|11090.6|11091.2|11090.5|11092.6|11091.6|11089.3|11088.4|1130
1582555800000|2020-02-24 14:50:00|11091.1|11090.4|11065|11064|11091.6|11090.7|11059.3|11058.3|1215
1582556100000|2020-02-24 14:55:00|11065.2|11064.2|11075.8|11074.8|11077.9|11076.9|11060.2|11059.2|1070
1582556400000|2020-02-24 15:00:00|11075.9|11074.9|11073.7|11072.7|11085.4|11084.4|11073.5|11072.5|1085
1582556700000|2020-02-24 15:05:00|11073.8|11072.8|11070.5|11069.5|11076.6|11075.6|11065.5|11064.5|917
1582557000000|2020-02-24 15:10:00|11070.6|11069.6|11075.2|11074.2|11076.2|11075.2|11067.5|11066.5|984
1582557300000|2020-02-24 15:15:00|11075.3|11074.3|11071.6|11070.6|11077.3|11076.3|11069.7|11068.8|904
1582557600000|2020-02-24 15:20:00|11071.4|11070.4|11065.4|11064.4|11071.9|11071|11062.3|11061.3|881
1582557900000|2020-02-24 15:25:00|11065.3|11064.3|11056.6|11055.6|11068.2|11067.2|11054.4|11053.4|922
1582558200000|2020-02-24 15:30:00|11056.4|11055.4|11059.1|11058.1|11061.7|11060.7|11053.5|11052.5|1063
1582558500000|2020-02-24 15:35:00|11059|11058|11051.4|11050.4|11059.4|11058.5|11051|11050.1|1389
1582558800000|2020-02-24 15:40:00|11051.2|11050.5|11060.9|11059.9|11063.6|11062.6|11047.4|11046.4|1404
1582559100000|2020-02-24 15:45:00|11061|11060|11059.6|11058.6|11065.5|11064.5|11055.8|11054.8|993
1582559400000|2020-02-24 15:50:00|11059.7|11058.7|11061.6|11060.6|11065.6|11064.6|11059.7|11058.7|810
1582559700000|2020-02-24 15:55:00|11061.9|11060.9|11066.4|11065.4|11069.3|11068.3|11059|11058.1|1023
1582560000000|2020-02-24 16:00:00|11066.3|11065.3|11062.8|11061.8|11068.1|11067.1|11061.6|11060.7|1106
1582560300000|2020-02-24 16:05:00|11062.9|11061.9|11062.9|11061.9|11064.4|11063.6|11061.4|11060.6|797
1582560600000|2020-02-24 16:10:00|11062.8|11062.1|11063.5|11062.8|11065.8|11064.8|11062.3|11061.4|805
1582560900000|2020-02-24 16:15:00|11063.6|11062.9|11063.9|11062.9|11067.6|11066.8|11060.9|11060|877
1582561200000|2020-02-24 16:20:00|11064|11063|11057.9|11056.9|11065.2|11064.2|11057.6|11056.8|774
1582561500000|2020-02-24 16:25:00|11058|11057|11057.5|11056.8|11059.9|11058.9|11056|11055.1|717
1582561800000|2020-02-24 16:30:00|11057.4|11056.7|11056.9|11055.9|11061.2|11060.3|11056.1|11055.3|1031
1582562100000|2020-02-24 16:35:00|11057|11056.3|11059.9|11058.9|11061.1|11060.2|11055.9|11055|1159
1582562400000|2020-02-24 16:40:00|11059.8|11058.8|11054.5|11053.5|11059.9|11059.1|11053|11052|1122
1582562700000|2020-02-24 16:45:00|11054.3|11053.6|11054.6|11053.6|11055.7|11054.7|11052.3|11051.6|875
1582563000000|2020-02-24 16:50:00|11054.4|11053.7|11055.7|11054.7|11058.6|11057.7|11053.2|11052.2|819
1582563300000|2020-02-24 16:55:00|11055.6|11054.6|11057.2|11056.2|11060.4|11059.5|11053.3|11052.3|1070
1582563600000|2020-02-24 17:00:00|11057.3|11056.3|11056.1|11055.1|11058.6|11057.6|11054.3|11053.3|1199
1582563900000|2020-02-24 17:05:00|11055.9|11055.2|11052.6|11051.6|11056.2|11055.4|11052.4|11051.6|829
1582564200000|2020-02-24 17:10:00|11052.5|11051.8|11049.3|11048.3|11052.7|11051.8|11047.2|11046.2|864
1582564500000|2020-02-24 17:15:00|11049.2|11048.2|11051.1|11050.1|11052.6|11051.7|11046.8|11045.8|1041
1582564800000|2020-02-24 17:20:00|11050.9|11050.2|11044.1|11043.4|11051.1|11050.2|11042.2|11041.2|874
1582565100000|2020-02-24 17:25:00|11044.3|11043.3|11045|11044.3|11046.9|11046|11042.4|11041.4|1053
1582565400000|2020-02-24 17:30:00|11044.9|11044.2|11040.9|11039.9|11046.5|11045.6|11039.5|11038.6|888
1582565700000|2020-02-24 17:35:00|11040.8|11039.8|11044.4|11043.4|11045.3|11044.3|11040.6|11039.6|799
1582566000000|2020-02-24 17:40:00|11044.7|11043.7|11040.7|11039.7|11044.7|11043.7|11040.2|11039.2|842
1582566300000|2020-02-24 17:45:00|11040.5|11039.5|11036.2|11035.2|11040.6|11039.6|11035.6|11034.8|820
1582566600000|2020-02-24 17:50:00|11036.1|11035.4|11042.8|11042.1|11044.3|11043.3|11034.7|11033.7|905
1582566900000|2020-02-24 17:55:00|11042.9|11042.2|11037.6|11036.6|11043.1|11042.2|11037.4|11036.4|992
1582567200000|2020-02-24 18:00:00|11037.4|11036.4|11035.7|11034.7|11037.8|11036.8|11033.7|11032.8|836
1582567500000|2020-02-24 18:05:00|11035.4|11034.6|11038.6|11037.6|11039.3|11038.4|11035.3|11034.6|766
1582567800000|2020-02-24 18:10:00|11038.8|11037.8|11038.6|11037.6|11039.1|11038.3|11035.7|11034.7|796
1582568100000|2020-02-24 18:15:00|11038.5|11037.5|11041|11040|11041|11040.1|11036.8|11035.9|664
1582568400000|2020-02-24 18:20:00|11040.9|11039.9|11045.8|11045.1|11046.4|11045.5|11040.6|11039.6|851
1582568700000|2020-02-24 18:25:00|11046.1|11045|11049.3|11048.6|11049.9|11048.9|11045.2|11044.2|793
1582569000000|2020-02-24 18:30:00|11049.4|11048.7|11048.3|11047.3|11050.2|11049.3|11047.4|11046.4|764
1582569300000|2020-02-24 18:35:00|11048.2|11047.2|11049.8|11049.1|11050.1|11049.3|11046.8|11045.8|562
1582569600000|2020-02-24 18:40:00|11049.7|11049|11050.6|11049.9|11051|11050.2|11047.1|11046.3|476
1582569900000|2020-02-24 18:45:00|11050.7|11050|11049|11048.3|11052.2|11051.2|11048.7|11047.9|547
1582570200000|2020-02-24 18:50:00|11049.1|11048.4|11052.5|11051.5|11052.8|11051.8|11049|11048.3|581
1582570500000|2020-02-24 18:55:00|11052.4|11051.4|11054.3|11053.3|11055|11054|11051|11050|633
1582570800000|2020-02-24 19:00:00|11054.1|11053.4|11054.5|11053.5|11055.8|11054.9|11052.6|11051.6|658
1582571100000|2020-02-24 19:05:00|11054.4|11053.4|11057.5|11056.5|11057.6|11056.6|11054.3|11053.3|722
1582571400000|2020-02-24 19:10:00|11057.6|11056.6|11058.2|11057.2|11060.1|11059.1|11056.9|11056.1|645
1582571700000|2020-02-24 19:15:00|11058.1|11057.1|11057.9|11056.9|11058.8|11057.8|11056.5|11055.7|618
1582572000000|2020-02-24 19:20:00|11057.8|11056.8|11065|11064|11065.7|11064.9|11057.8|11056.8|783
1582572300000|2020-02-24 19:25:00|11064.9|11064.3|11067.2|11066.2|11069.6|11068.7|11064.7|11063.7|1086
1582572600000|2020-02-24 19:30:00|11067.3|11066.3|11072.8|11071.8|11073.1|11072.1|11066.3|11065.3|1078
1582572900000|2020-02-24 19:35:00|11072.7|11072|11073.3|11072.3|11074.4|11073.4|11067.4|11066.5|814
1582573200000|2020-02-24 19:40:00|11073.4|11072.4|11067|11066|11073.5|11072.6|11066.7|11065.8|785
1582573500000|2020-02-24 19:45:00|11066.9|11065.9|11071.7|11070.7|11073.3|11072.3|11066.7|11065.9|764
1582573800000|2020-02-24 19:50:00|11071.8|11070.8|11073.1|11072.1|11073.7|11072.9|11070.2|11069.4|786
1582574100000|2020-02-24 19:55:00|11073|11072|11074.1|11073.1|11077.1|11076.2|11071.2|11070.3|1144
1582574400000|2020-02-24 20:00:00|11074.4|11073.4|11077.1|11076.1|11078|11077|11073.3|11072.4|1018
1582574700000|2020-02-24 20:05:00|11077.4|11076.4|11081.3|11080.3|11081.6|11080.9|11076.6|11075.6|930
1582575000000|2020-02-24 20:10:00|11081.4|11080.4|11076.7|11076|11081.5|11080.5|11076.3|11075.3|870
1582575300000|2020-02-24 20:15:00|11076.8|11076.1|11080|11079|11080.1|11079.1|11073.6|11072.6|867
1582575600000|2020-02-24 20:20:00|11079.8|11078.8|11079|11078|11082.4|11081.5|11078.1|11077.1|750
1582575900000|2020-02-24 20:25:00|11079.1|11078.1|11080.8|11079.8|11081.6|11080.6|11077.6|11076.8|753
1582576200000|2020-02-24 20:30:00|11080.7|11079.7|11077.7|11076.7|11081.5|11080.5|11076.8|11075.8|781
1582576500000|2020-02-24 20:35:00|11077.4|11076.4|11076.7|11075.7|11078.7|11077.7|11075.6|11074.7|709
1582576800000|2020-02-24 20:40:00|11076.6|11075.6|11073.2|11072.2|11078|11077|11072.6|11071.6|606
1582577100000|2020-02-24 20:45:00|11073.1|11072.4|11074.7|11073.7|11075.1|11074.3|11072.1|11071.1|849
1582577400000|2020-02-24 20:50:00|11074.3|11073.6|11071.2|11070.2|11074.3|11073.6|11071|11070.2|975
1582577700000|2020-02-24 20:55:00|11071.1|11070.1|11073.5|11072.5|11075.2|11074.2|11068.9|11067.9|822
1582578000000|2020-02-24 21:00:00|11073.4|11072.4|11071.6|11070.6|11075.1|11074.1|11070.9|11069.9|579
1582578300000|2020-02-24 21:05:00|11071.5|11070.5|11068.6|11067.6|11071.8|11070.8|11068.3|11067.3|351
1582578600000|2020-02-24 21:10:00|11068.5|11067.5|11073.2|11072.2|11074.1|11073.1|11068|11067|323
1582578900000|2020-02-24 21:15:00|11073.1|11072.1|11076.9|11075.9|11077.2|11076.2|11073.1|11072.1|237
1582579200000|2020-02-24 21:20:00|11076.8|11075.8|11077.4|11076.4|11077.9|11076.9|11075.9|11074.9|206
1582579500000|2020-02-24 21:25:00|11077.5|11076.5|11072.7|11072|11077.5|11076.5|11072.6|11071.7|443
1582579800000|2020-02-24 21:30:00|11072.6|11071.7|11070.7|11069.7|11072.6|11071.7|11068.8|11067.8|348
1582580100000|2020-02-24 21:35:00|11070.8|11069.8|11069.6|11068.6|11072.1|11071.1|11068.7|11067.7|310
1582580400000|2020-02-24 21:40:00|11069.7|11068.7|11067.9|11066.9|11070.8|11069.8|11067.6|11066.6|269
1582580700000|2020-02-24 21:45:00|11067.8|11066.8|11070.1|11069.1|11071.9|11070.8|11067.8|11066.8|390
1582581000000|2020-02-24 21:50:00|11070|11069|11072.7|11071.7|11073.5|11072.5|11069.7|11068.7|607
1582581300000|2020-02-24 21:55:00|11072.8|11071.6|11074.6|11070.6|11075.2|11072.5|11072|11068.7|434
1582581600000|2020-02-24 22:00:00|11074.2|11070.8|11069.3|11066.8|11074.2|11071.5|11069.2|11066.5|67
1582581900000|2020-02-24 22:05:00|11069.4|11067|11068.7|11066.6|11070|11067.6|11068.4|11066|1467
1582582200000|2020-02-24 22:10:00|11069.1|11066.7|11069.3|11066.7|11069.9|11067.1|11068.6|11066|1387
1582582500000|2020-02-24 22:15:00|11069.2|11066.6|11069.9|11068.2|11070.3|11068.8|11067.8|11065.9|1191
1582582800000|2020-02-24 22:20:00|11069.8|11068|11069.8|11067.4|11070.2|11068.6|11069.6|11067|410
1582583100000|2020-02-24 22:25:00|11069.7|11067.6|11069.9|11067.2|11070|11067.8|11069.4|11066.8|951
1582583400000|2020-02-24 22:30:00|11070|11067.4|11070|11067.8|11070.1|11068.4|11069.3|11066.7|800
1582583700000|2020-02-24 22:35:00|11070.1|11067.7|11069|11067.4|11070.2|11068.1|11068.7|11067.1|1274
1582584000000|2020-02-24 22:40:00|11069.2|11067.3|11069.7|11067.6|11070.2|11068.9|11068.9|11067|1997
1582584300000|2020-02-24 22:45:00|11069.6|11067.7|11069|11067.5|11070|11068.5|11068.9|11067|1354
1582584600000|2020-02-24 22:50:00|11069.3|11067.4|11069|11066.9|11069.6|11067.8|11068.3|11066.3|2282
1582584900000|2020-02-24 22:55:00|11069.1|11067|11068.6|11066|11069.5|11067.9|11067.8|11065.8|2230
1582585200000|2020-02-24 23:00:00|11068.5|11065.9|11072.6|11071.6|11073.2|11072.2|11064.3|11062.3|1280
1582585500000|2020-02-24 23:05:00|11072.7|11071.7|11077.4|11076.4|11078.9|11077.9|11072.3|11071.3|621
1582585800000|2020-02-24 23:10:00|11077.3|11076.3|11081.9|11080.9|11082.1|11081.1|11077.2|11076.2|407
1582586100000|2020-02-24 23:15:00|11082|11081|11081.1|11080.1|11085|11084|11079.3|11078.3|691
1582586400000|2020-02-24 23:20:00|11081|11080|11080.5|11079.5|11083.3|11082.3|11078.9|11078|568
1582586700000|2020-02-24 23:25:00|11080.6|11079.6|11076.9|11075.9|11082|11081|11073.9|11073.1|797
1582587000000|2020-02-24 23:30:00|11076.8|11075.8|11077|11076|11077.4|11076.6|11072.8|11071.8|806
1582587300000|2020-02-24 23:35:00|11077.1|11076.1|11077.4|11076.4|11077.8|11077|11074|11073|648
1582587600000|2020-02-24 23:40:00|11077.3|11076.3|11081.5|11080.5|11083.8|11082.8|11077.2|11076.2|913
1582587900000|2020-02-24 23:45:00|11081.6|11080.6|11084.7|11083.7|11088|11087|11079.5|11078.5|1140
1582588200000|2020-02-24 23:50:00|11084.6|11083.6|11083.5|11082.5|11085.2|11084.2|11082|11081|596
1582588500000|2020-02-24 23:55:00|11083.4|11082.4|11086.1|11085.1|11088|11087|11082.9|11081.9|1010
1582588800000|2020-02-25 00:00:00|11085.8|11084.8|11091.5|11090.5|11092.8|11091.8|11081.2|11080.2|1489
1582589100000|2020-02-25 00:05:00|11091.6|11090.6|11089.1|11088.1|11092.5|11091.5|11087|11086|1584
1582589400000|2020-02-25 00:10:00|11089.2|11088.2|11096.3|11095.3|11098.5|11097.5|11088|11087|1548
1582589700000|2020-02-25 00:15:00|11096.4|11095.4|11097.7|11096.7|11098.2|11097.2|11092.9|11092.1|1238
1582590000000|2020-02-25 00:20:00|11097.6|11096.6|11092.2|11091.2|11097.6|11096.6|11091.9|11090.9|938
1582590300000|2020-02-25 00:25:00|11092.1|11091.1|11094|11093|11094|11093|11089.5|11088.6|1039
1582590600000|2020-02-25 00:30:00|11093.9|11092.9|11093.2|11092.2|11094.2|11093.2|11088.7|11087.7|1217
1582590900000|2020-02-25 00:35:00|11093.1|11092.1|11095.2|11094.2|11095.9|11094.9|11091.7|11090.9|1039
1582591200000|2020-02-25 00:40:00|11095.3|11094.3|11091.4|11090.4|11095.7|11094.7|11088.7|11088|1004
1582591500000|2020-02-25 00:45:00|11091.5|11090.5|11088.9|11087.9|11092.3|11091.3|11087.9|11086.9|913
1582591800000|2020-02-25 00:50:00|11089.1|11088.1|11090.1|11089.1|11094.7|11093.7|11088.7|11087.7|920
1582592100000|2020-02-25 00:55:00|11090.2|11089.2|11090.2|11089.2|11092.9|11091.9|11089.5|11088.5|910
1582592400000|2020-02-25 01:00:00|11090.3|11089.3|11094.1|11093.1|11094.5|11093.5|11087.8|11087.1|1280
1582592700000|2020-02-25 01:05:00|11094.2|11093.2|11101|11100|11101.4|11100.6|11093.6|11092.6|1254
1582593000000|2020-02-25 01:10:00|11101.1|11100.3|11097.4|11096.4|11104.7|11103.8|11097|11096|1347
1582593300000|2020-02-25 01:15:00|11097.3|11096.3|11096.4|11095.4|11099.2|11098.2|11095.9|11094.9|976
1582593600000|2020-02-25 01:20:00|11096.3|11095.6|11098.6|11097.6|11103.7|11102.7|11096|11095|1209
1582593900000|2020-02-25 01:25:00|11098.7|11097.7|11099|11098|11101.9|11101|11097.9|11097|1195
1582594200000|2020-02-25 01:30:00|11098.4|11097.7|11099.4|11098.4|11100.8|11099.8|11095.4|11094.4|1173
1582594500000|2020-02-25 01:35:00|11099.3|11098.3|11095.9|11095.2|11099.3|11098.3|11094.5|11093.7|1209
1582594800000|2020-02-25 01:40:00|11095.8|11095.1|11096|11095|11096.4|11095.5|11094.4|11093.4|1005
1582595100000|2020-02-25 01:45:00|11096.1|11095.1|11097.4|11096.7|11099|11098.3|11096|11095.1|927
1582595400000|2020-02-25 01:50:00|11097.5|11096.8|11096.8|11095.8|11097.8|11096.9|11094.8|11094|972
1582595700000|2020-02-25 01:55:00|11096.6|11095.9|11094.8|11093.8|11097.2|11096.5|11094.4|11093.6|913
1582596000000|2020-02-25 02:00:00|11094.6|11093.9|11094.4|11093.7|11096.3|11095.4|11094.3|11093.4|902
1582596300000|2020-02-25 02:05:00|11094.5|11093.8|11091.9|11090.9|11094.7|11093.8|11091|11090.1|873
1582596600000|2020-02-25 02:10:00|11091.8|11090.8|11088.9|11087.9|11091.9|11090.9|11085.2|11084.4|1182
1582596900000|2020-02-25 02:15:00|11088.8|11087.8|11088.4|11087.7|11090|11089.2|11086.7|11086|973
1582597200000|2020-02-25 02:20:00|11088.2|11087.5|11092.1|11091.1|11093.1|11092.2|11088.1|11087.4|773
1582597500000|2020-02-25 02:25:00|11092.2|11091.2|11092.7|11091.7|11093.3|11092.4|11091.8|11090.8|581
1582597800000|2020-02-25 02:30:00|11092.8|11091.8|11092.2|11091.2|11093.7|11092.8|11090.2|11089.2|781
1582598100000|2020-02-25 02:35:00|11092.1|11091.1|11090|11089.3|11092.4|11091.6|11089.2|11088.5|943
1582598400000|2020-02-25 02:40:00|11089.9|11089.2|11093.1|11092.1|11094.3|11093.4|11089.6|11088.8|800
1582598700000|2020-02-25 02:45:00|11093|11092|11093.9|11093.2|11094.4|11093.4|11092.2|11091.3|567
1582599000000|2020-02-25 02:50:00|11094.1|11093.1|11088.8|11087.8|11094.1|11093.3|11088.2|11087.4|741
1582599300000|2020-02-25 02:55:00|11088.7|11087.7|11088.9|11088.2|11089.8|11088.9|11087.3|11086.4|854
1582599600000|2020-02-25 03:00:00|11089|11088.3|11087.9|11086.9|11089.9|11089|11086.1|11085.3|815
1582599900000|2020-02-25 03:05:00|11088|11087|11084.6|11083.6|11088.7|11087.7|11084.3|11083.3|803
1582600200000|2020-02-25 03:10:00|11084.7|11083.7|11085.7|11085|11086.5|11085.5|11082.4|11081.5|827
1582600500000|2020-02-25 03:15:00|11085.9|11084.9|11086.3|11085.3|11086.5|11085.5|11084.7|11083.7|698
1582600800000|2020-02-25 03:20:00|11086.4|11085.4|11083.5|11082.8|11087.5|11086.5|11083.4|11082.6|646
1582601100000|2020-02-25 03:25:00|11083.4|11082.7|11082.4|11081.4|11084.2|11083.2|11081.5|11080.7|636
1582601400000|2020-02-25 03:30:00|11082.5|11081.5|11082.2|11081.2|11082.6|11081.7|11079.7|11078.8|742
1582601700000|2020-02-25 03:35:00|11082.3|11081.3|11079.9|11078.9|11082.4|11081.5|11079.7|11078.7|568
1582602000000|2020-02-25 03:40:00|11079.8|11078.8|11080.5|11079.5|11080.7|11079.8|11078.3|11077.5|623
1582602300000|2020-02-25 03:45:00|11080.6|11079.6|11083.5|11082.5|11083.7|11082.8|11078.7|11077.9|654
1582602600000|2020-02-25 03:50:00|11083.6|11082.6|11084.8|11083.8|11085.8|11084.8|11082.2|11081.4|656
1582602900000|2020-02-25 03:55:00|11084.9|11083.9|11084.7|11083.7|11086|11085|11083.4|11082.5|688
1582603200000|2020-02-25 04:00:00|11084.8|11083.8|11083.4|11082.4|11085.4|11084.4|11081.8|11080.8|555
1582603500000|2020-02-25 04:05:00|11083.5|11082.5|11085|11084|11085.4|11084.5|11082.9|11081.9|417
1582603800000|2020-02-25 04:10:00|11084.9|11083.9|11082.8|11082.1|11085.1|11084.1|11082.2|11081.3|469
1582604100000|2020-02-25 04:15:00|11082.9|11081.9|11083.8|11082.8|11084.1|11083.1|11082.3|11081.4|390
1582604400000|2020-02-25 04:20:00|11083.9|11082.9|11085.3|11084.6|11085.9|11085.1|11083.5|11082.5|397
1582604700000|2020-02-25 04:25:00|11085.2|11084.5|11087.2|11086.2|11087.3|11086.4|11084.4|11083.5|534
1582605000000|2020-02-25 04:30:00|11087.3|11086.3|11085.4|11084.4|11087.8|11087|11085.3|11084.3|416
1582605300000|2020-02-25 04:35:00|11085.3|11084.3|11083.6|11082.6|11085.5|11084.5|11083.2|11082.3|280
1582605600000|2020-02-25 04:40:00|11083.7|11082.7|11083.2|11082.2|11084.8|11084|11082.5|11081.6|418
1582605900000|2020-02-25 04:45:00|11083.1|11082.1|11082.7|11081.7|11083.2|11082.2|11080.9|11079.9|428
1582606200000|2020-02-25 04:50:00|11082.6|11081.6|11081.7|11080.7|11082.7|11081.7|11079.6|11078.8|388
1582606500000|2020-02-25 04:55:00|11081.4|11080.4|11082.2|11081.2|11082.3|11081.4|11080.6|11079.8|354
1582606800000|2020-02-25 05:00:00|11082.1|11081.1|11083.1|11082.1|11084.4|11083.5|11081.6|11080.6|594
1582607100000|2020-02-25 05:05:00|11083.4|11082.4|11085.2|11084.5|11085.5|11084.6|11083.3|11082.4|482
1582607400000|2020-02-25 05:10:00|11085.3|11084.3|11085|11084|11085.3|11084.5|11084|11083.2|509
1582607700000|2020-02-25 05:15:00|11084.9|11083.9|11083.9|11082.9|11086.3|11085.3|11082.8|11081.8|574
1582608000000|2020-02-25 05:20:00|11083.8|11082.8|11081.6|11080.6|11084.4|11083.4|11081.4|11080.4|449
1582608300000|2020-02-25 05:25:00|11081.7|11080.7|11082|11081|11082.8|11082|11080.9|11080|608
1582608600000|2020-02-25 05:30:00|11081.9|11080.9|11079.1|11078.1|11082|11081|11078.8|11077.8|511
1582608900000|2020-02-25 05:35:00|11079|11078.3|11081.2|11080.2|11081.8|11080.8|11078.7|11077.8|452
1582609200000|2020-02-25 05:40:00|11081.1|11080.1|11081.1|11080.1|11081.7|11080.8|11078.8|11077.8|532
1582609500000|2020-02-25 05:45:00|11081.2|11080.2|11081|11080|11082.4|11081.5|11080.6|11079.6|575
1582609800000|2020-02-25 05:50:00|11080.9|11079.9|11081.9|11080.9|11081.9|11080.9|11079.8|11078.8|544
1582610100000|2020-02-25 05:55:00|11081.8|11080.8|11081|11080|11083.6|11082.7|11080.7|11079.9|505
1582610400000|2020-02-25 06:00:00|11081.1|11080.1|11081.4|11080.4|11082.2|11081.3|11077.3|11076.3|841
1582610700000|2020-02-25 06:05:00|11081.3|11080.3|11079.5|11078.5|11082.7|11081.7|11077.9|11076.9|822
1582611000000|2020-02-25 06:10:00|11079.6|11078.6|11083.1|11082.1|11085|11084|11079|11078.2|765
1582611300000|2020-02-25 06:15:00|11083.3|11082.3|11084.5|11083.5|11085.5|11084.5|11082.9|11081.9|720
1582611600000|2020-02-25 06:20:00|11084.6|11083.6|11084.8|11083.8|11085.7|11084.7|11083.3|11082.3|764
1582611900000|2020-02-25 06:25:00|11085|11084|11086.5|11085.5|11087.8|11086.8|11084.5|11083.6|750
1582612200000|2020-02-25 06:30:00|11086.6|11085.6|11085.5|11084.5|11086.8|11085.8|11085.1|11084.2|567
1582612500000|2020-02-25 06:35:00|11085.6|11084.6|11083.9|11082.9|11085.8|11084.8|11083.6|11082.6|363
1582612800000|2020-02-25 06:40:00|11084|11083|11084.3|11083.3|11084.5|11083.5|11082|11081.1|434
1582613100000|2020-02-25 06:45:00|11084.2|11083.2|11084.8|11083.8|11085.2|11084.2|11083.4|11082.4|464
1582613400000|2020-02-25 06:50:00|11084.9|11083.9|11082.6|11081.9|11085.1|11084.1|11082.4|11081.6|535
1582613700000|2020-02-25 06:55:00|11082.8|11081.8|11084.5|11083.5|11087.7|11086.7|11082.7|11081.8|689
1582614000000|2020-02-25 07:00:00|11084.3|11083.3|11083.1|11082.1|11084.5|11083.5|11081.2|11080.2|886
1582614300000|2020-02-25 07:05:00|11083|11082|11082.5|11081.5|11083.9|11083.1|11082.2|11081.4|528
1582614600000|2020-02-25 07:10:00|11082.6|11081.6|11086.1|11085.1|11087.4|11086.5|11082.5|11081.5|628
1582614900000|2020-02-25 07:15:00|11086.2|11085.2|11082.9|11081.9|11086.4|11085.4|11082.7|11081.8|628
1582615200000|2020-02-25 07:20:00|11082.8|11081.8|11077.2|11076.5|11083.8|11082.9|11077|11076|837
1582615500000|2020-02-25 07:25:00|11077.3|11076.3|11074.9|11073.9|11078.1|11077.1|11073.8|11072.8|957
1582615800000|2020-02-25 07:30:00|11075|11074|11071.5|11070.5|11076|11075.1|11071.4|11070.5|974
1582616100000|2020-02-25 07:35:00|11071.4|11070.4|11068.8|11068.1|11072.5|11071.5|11066.6|11065.8|888
1582616400000|2020-02-25 07:40:00|11068.7|11068|11069.2|11068.2|11070.7|11069.8|11065.1|11064.1|852
1582616700000|2020-02-25 07:45:00|11069.1|11068.1|11069.8|11069.1|11070.1|11069.2|11066.2|11065.3|745
1582617000000|2020-02-25 07:50:00|11069.9|11069.2|11072.4|11071.7|11073.4|11072.5|11069.4|11068.5|765
1582617300000|2020-02-25 07:55:00|11072.5|11071.8|11072.3|11071.3|11073.3|11072.4|11068.8|11067.8|838
1582617600000|2020-02-25 08:00:00|11072.2|11071.5|11069.9|11069.2|11074.6|11073.6|11069.3|11068.3|1307
1582617900000|2020-02-25 08:05:00|11069.8|11069.1|11063.2|11062.5|11071.3|11070.5|11062.5|11061.5|1311
1582618200000|2020-02-25 08:10:00|11063.1|11062.4|11068.9|11067.9|11069.4|11068.5|11062.9|11062.2|1495
1582618500000|2020-02-25 08:15:00|11068.8|11067.8|11065.2|11064.5|11069.4|11068.5|11065|11064.1|1017
1582618800000|2020-02-25 08:20:00|11065.1|11064.4|11061.9|11060.9|11066.1|11065.2|11057|11056|1303
1582619100000|2020-02-25 08:25:00|11061.7|11061|11061|11060|11062.1|11061.4|11057.4|11056.6|1174
1582619400000|2020-02-25 08:30:00|11060.8|11060.1|11064.5|11063.5|11065.2|11064.5|11057.8|11056.8|1175
1582619700000|2020-02-25 08:35:00|11064.6|11063.6|11058.1|11057.1|11065.7|11064.8|11057.6|11056.6|1075
1582620000000|2020-02-25 08:40:00|11058.2|11057.2|11057.2|11056.2|11061.3|11060.6|11056.7|11055.8|1344
1582620300000|2020-02-25 08:45:00|11057.3|11056.5|11052.7|11051.7|11058.9|11058|11051.7|11050.7|1356
1582620600000|2020-02-25 08:50:00|11052.6|11051.6|11054.8|11054.1|11056.7|11055.9|11052.6|11051.6|1208
1582620900000|2020-02-25 08:55:00|11054.9|11053.9|11052|11051.3|11057.9|11057|11051.5|11050.6|1173
1582621200000|2020-02-25 09:00:00|11051.9|11051.2|11051.9|11051.2|11056.7|11055.9|11051.7|11050.9|1219
1582621500000|2020-02-25 09:05:00|11051.8|11051.1|11047.5|11046.5|11053|11052.3|11047.1|11046.1|1072
1582621800000|2020-02-25 09:10:00|11047.4|11046.7|11043.5|11042.8|11048.6|11047.7|11038.8|11038.1|1488
1582622100000|2020-02-25 09:15:00|11043.4|11042.7|11042.2|11041.5|11044.7|11044|11038.4|11037.4|1168
1582622400000|2020-02-25 09:20:00|11042.1|11041.4|11041.4|11040.7|11042.8|11042.1|11038.1|11037.3|1073
1582622700000|2020-02-25 09:25:00|11041.3|11040.3|11043.9|11042.9|11045.8|11044.9|11040.4|11039.6|991
1582623000000|2020-02-25 09:30:00|11043.8|11043.2|11045.8|11045.1|11046.2|11045.5|11042.4|11041.7|868
1582623300000|2020-02-25 09:35:00|11045.9|11045.2|11044.2|11043.5|11046.2|11045.3|11043.2|11042.5|757
1582623600000|2020-02-25 09:40:00|11044.3|11043.6|11043.5|11042.8|11044.4|11043.7|11042.1|11041.3|660
1582623900000|2020-02-25 09:45:00|11043.7|11043|11048|11047|11048.1|11047.3|11043.5|11042.8|633
1582624200000|2020-02-25 09:50:00|11047.8|11047.1|11045.3|11044.6|11048.2|11047.3|11045|11044.1|814
1582624500000|2020-02-25 09:55:00|11045.5|11044.5|11038.7|11038|11045.5|11044.6|11038.3|11037.3|748
1582624800000|2020-02-25 10:00:00|11038.6|11037.9|11040.8|11040.1|11043.4|11042.5|11037.3|11036.6|871
1582625100000|2020-02-25 10:05:00|11041|11040|11037.5|11036.8|11041.6|11040.8|11037.5|11036.8|501
1582625400000|2020-02-25 10:10:00|11037.6|11036.9|11039.3|11038.6|11040.3|11039.5|11036.1|11035.4|927
1582625700000|2020-02-25 10:15:00|11039.2|11038.5|11037.5|11036.8|11040.1|11039.3|11037.1|11036.4|624
1582626000000|2020-02-25 10:20:00|11037.4|11036.7|11037.5|11036.8|11040.6|11039.9|11037.3|11036.5|744
1582626300000|2020-02-25 10:25:00|11037.6|11036.9|11037.5|11036.8|11038.1|11037.3|11035.6|11034.9|704
1582626600000|2020-02-25 10:30:00|11037.4|11036.7|11040.3|11039.6|11040.5|11039.7|11036.6|11035.8|807
1582626900000|2020-02-25 10:35:00|11040.2|11039.5|11039.6|11038.9|11041.5|11040.7|11039.4|11038.7|694
1582627200000|2020-02-25 10:40:00|11039.7|11039|11037.5|11036.8|11040.5|11039.8|11037|11036.3|773
1582627500000|2020-02-25 10:45:00|11037.6|11036.9|11041.4|11040.7|11041.5|11040.8|11035.3|11034.6|1012
1582627800000|2020-02-25 10:50:00|11041.2|11040.5|11044.3|11043.6|11044.7|11044|11040.3|11039.6|742
1582628100000|2020-02-25 10:55:00|11044.4|11043.7|11049.3|11048.6|11057.4|11056.4|11044.4|11043.7|1087
1582628400000|2020-02-25 11:00:00|11049.5|11048.5|11047.3|11046.6|11050.6|11049.8|11045.7|11044.9|992
1582628700000|2020-02-25 11:05:00|11047.4|11046.7|11047|11046.3|11048.1|11047.3|11044.8|11044|757
1582629000000|2020-02-25 11:10:00|11047.1|11046.4|11051|11050|11051.2|11050.5|11046.4|11045.7|837
1582629300000|2020-02-25 11:15:00|11050.8|11050.1|11047.3|11046.6|11051.1|11050.2|11045.4|11044.7|762
1582629600000|2020-02-25 11:20:00|11047.2|11046.5|11046.4|11045.7|11050.4|11049.7|11046.4|11045.7|689
1582629900000|2020-02-25 11:25:00|11046.2|11045.5|11049.7|11049|11050.2|11049.4|11045.2|11044.4|671
1582630200000|2020-02-25 11:30:00|11049.6|11048.9|11053.7|11053|11056.5|11055.6|11048.2|11047.4|1016
1582630500000|2020-02-25 11:35:00|11053.9|11053.2|11059.2|11058.5|11059.9|11059.1|11053.4|11052.5|1250
1582630800000|2020-02-25 11:40:00|11059.1|11058.4|11058.2|11057.5|11062|11061.3|11057.1|11056.3|954
1582631100000|2020-02-25 11:45:00|11058.3|11057.6|11055.3|11054.6|11058.9|11058.1|11055.2|11054.4|763
1582631400000|2020-02-25 11:50:00|11055.4|11054.4|11054.3|11053.6|11058.5|11057.5|11054.3|11053.6|743
1582631700000|2020-02-25 11:55:00|11054.2|11053.5|11052.3|11051.6|11054.6|11053.8|11051.1|11050.3|706
1582632000000|2020-02-25 12:00:00|11052.2|11051.5|11054.9|11054.2|11055.1|11054.3|11051.4|11050.6|638
1582632300000|2020-02-25 12:05:00|11055|11054.3|11052.2|11051.5|11055.6|11054.9|11052.1|11051.3|588
1582632600000|2020-02-25 12:10:00|11052.1|11051.4|11048.5|11047.8|11052.5|11051.7|11047.9|11047.2|825
1582632900000|2020-02-25 12:15:00|11048.6|11047.9|11050.9|11050.2|11051.3|11050.5|11048.2|11047.5|535
1582633200000|2020-02-25 12:20:00|11051|11050.3|11060.2|11059.2|11065.7|11064.7|11050.8|11050|1567
1582633500000|2020-02-25 12:25:00|11060.1|11059.1|11058.3|11057.6|11061.4|11060.4|11056.1|11055.4|1183
1582633800000|2020-02-25 12:30:00|11058.4|11057.7|11059.4|11058.4|11060.9|11060.2|11055.7|11054.9|925
1582634100000|2020-02-25 12:35:00|11059.2|11058.5|11063.6|11062.9|11064.2|11063.4|11058.8|11058.1|876
1582634400000|2020-02-25 12:40:00|11063.8|11063.1|11061.4|11060.7|11064|11063.3|11059.6|11058.9|654
1582634700000|2020-02-25 12:45:00|11061.6|11060.9|11067.8|11067.1|11072|11071|11061.6|11060.9|1035
1582635000000|2020-02-25 12:50:00|11067.9|11066.9|11069.1|11068.4|11071.2|11070.4|11065.8|11065.1|770
1582635300000|2020-02-25 12:55:00|11069|11068.3|11067.7|11067|11070|11069.1|11066.9|11066.2|704
1582635600000|2020-02-25 13:00:00|11067.6|11066.9|11062.8|11062.1|11067.7|11067|11062|11061.3|809
1582635900000|2020-02-25 13:05:00|11063|11062.3|11061.9|11061.2|11063.9|11063.1|11059.9|11059.1|714
1582636200000|2020-02-25 13:10:00|11061.8|11061.1|11063.3|11062.6|11065.7|11064.9|11061.5|11060.8|739
1582636500000|2020-02-25 13:15:00|11063.2|11062.5|11060|11059.3|11063.7|11062.8|11059.9|11059|583
1582636800000|2020-02-25 13:20:00|11060.1|11059.4|11058.8|11058.1|11063.2|11062.3|11058.8|11058.1|717
1582637100000|2020-02-25 13:25:00|11058.9|11058.2|11057.2|11056.5|11059.9|11059.2|11056.9|11056.1|673
1582637400000|2020-02-25 13:30:00|11057.3|11056.6|11055.3|11054.6|11057.6|11056.8|11053.3|11052.6|769
1582637700000|2020-02-25 13:35:00|11055.6|11054.9|11058.4|11057.7|11058.7|11057.9|11054.3|11053.6|577
1582638000000|2020-02-25 13:40:00|11058.3|11057.6|11055.2|11054.5|11058.7|11058|11055.1|11054.4|600
1582638300000|2020-02-25 13:45:00|11055.1|11054.4|11058|11057|11058.2|11057.5|11054.8|11054.1|482
1582638600000|2020-02-25 13:50:00|11058.1|11057.1|11059.1|11058.4|11060.3|11059.6|11056.7|11055.9|545
1582638900000|2020-02-25 13:55:00|11059|11058.3|11060.9|11059.9|11064|11063.2|11058.7|11058|787
1582639200000|2020-02-25 14:00:00|11060.8|11059.8|11058.4|11057.7|11062.2|11061.4|11056.4|11055.6|922
1582639500000|2020-02-25 14:05:00|11058.5|11057.8|11054.8|11054.1|11060.5|11059.7|11054.8|11054.1|759
1582639800000|2020-02-25 14:10:00|11054.7|11054|11055|11054.3|11056.1|11055.4|11053.8|11053.1|540
1582640100000|2020-02-25 14:15:00|11055.1|11054.4|11060.7|11060|11060.9|11060.2|11054.7|11053.8|714
1582640400000|2020-02-25 14:20:00|11060.8|11060.1|11060.6|11059.9|11060.9|11060.2|11059.1|11058.1|518
1582640700000|2020-02-25 14:25:00|11060.5|11059.8|11058|11057.3|11060.7|11060|11056.7|11055.9|635
1582641000000|2020-02-25 14:30:00|11057.9|11057.2|11051.3|11050.6|11060.9|11060.2|11051.1|11050.3|1788
1582641300000|2020-02-25 14:35:00|11051.2|11050.5|11052.4|11051.7|11055.2|11054.5|11048.5|11047.8|1393
1582641600000|2020-02-25 14:40:00|11052.3|11051.6|11043.1|11042.4|11052.4|11051.7|11042.7|11042|1445
1582641900000|2020-02-25 14:45:00|11043.2|11042.5|11043.1|11042.4|11044.6|11043.9|11038.4|11037.6|1425
1582642200000|2020-02-25 14:50:00|11043|11042.3|11046.8|11046.1|11047.6|11046.9|11038.8|11038.1|1323
1582642500000|2020-02-25 14:55:00|11046.9|11046.2|11040.2|11039.2|11046.9|11046.2|11040.2|11039.1|1135
1582642800000|2020-02-25 15:00:00|11040.3|11039.1|11040.5|11039.8|11046.6|11045.6|11037.4|11036.3|1821
1582643100000|2020-02-25 15:05:00|11040.4|11039.7|11040.8|11040.1|11044.7|11044|11036.8|11036.1|1408
1582643400000|2020-02-25 15:10:00|11040.7|11040|11038.6|11037.9|11044.1|11043.3|11037.1|11036.4|1224
1582643700000|2020-02-25 15:15:00|11038.5|11037.8|11025.3|11024.3|11041.2|11040.5|11018.7|11017.7|1781
1582644000000|2020-02-25 15:20:00|11025.2|11024.2|11013.6|11012.9|11027|11026|11013.5|11012.5|1719
1582644300000|2020-02-25 15:25:00|11013.5|11012.8|11015.1|11014.1|11018.5|11017.8|11007.8|11006.9|1798
1582644600000|2020-02-25 15:30:00|11015.2|11014.2|11010.2|11009.2|11017.2|11016.3|11009|11008.1|1957
1582644900000|2020-02-25 15:35:00|11010.1|11009.1|11014.8|11014.1|11016.4|11015.6|11008.3|11007.3|1566
1582645200000|2020-02-25 15:40:00|11014.7|11014|11018.2|11017.5|11019.4|11018.4|11010.2|11009.4|1587
1582645500000|2020-02-25 15:45:00|11018.1|11017.4|11010.9|11009.9|11019.1|11018.1|11010.2|11009.3|1414
1582645800000|2020-02-25 15:50:00|11010.8|11010.1|11008.8|11007.8|11011.6|11010.8|11001.2|11000.4|1769
1582646100000|2020-02-25 15:55:00|11008.9|11007.9|11014.1|11013.4|11016.1|11015.1|11004.4|11003.4|1741
1582646400000|2020-02-25 16:00:00|11014.2|11013.2|11013.7|11013|11017.1|11016.2|11011.5|11010.5|1483
1582646700000|2020-02-25 16:05:00|11013.6|11012.9|11010.2|11009.2|11017.1|11016.2|11009.2|11008.2|1542
1582647000000|2020-02-25 16:10:00|11010.3|11009.3|11013.6|11012.9|11014.6|11013.7|11009|11008|1717
1582647300000|2020-02-25 16:15:00|11013.7|11013|11010.8|11010.1|11014|11013.3|11007.6|11006.8|1562
1582647600000|2020-02-25 16:20:00|11010.9|11009.9|11004.7|11004|11011.3|11010.5|11003.9|11003.2|1534
1582647900000|2020-02-25 16:25:00|11004.8|11004.1|11011.5|11010.8|11013|11012.2|11004|11003.3|1277
1582648200000|2020-02-25 16:30:00|11011.3|11010.6|11012.2|11011.5|11014.7|11014|11009.3|11008.3|1268
1582648500000|2020-02-25 16:35:00|11012.3|11011.6|11014.7|11014|11014.9|11014.2|11008.5|11007.8|1273
1582648800000|2020-02-25 16:40:00|11014.8|11014.1|11010.8|11010.1|11015.2|11014.5|11010.3|11009.5|1040
1582649100000|2020-02-25 16:45:00|11010.9|11010.2|11018.5|11017.8|11020.6|11019.9|11010.4|11009.7|1180
1582649400000|2020-02-25 16:50:00|11018.6|11017.6|11023.2|11022.5|11024.3|11023.6|11016.6|11015.9|955
1582649700000|2020-02-25 16:55:00|11023.1|11022.4|11023|11022.3|11025.8|11025|11019.4|11018.6|935
1582650000000|2020-02-25 17:00:00|11022.8|11022.1|11018.9|11017.9|11025.9|11025.2|11018.5|11017.7|1260
1582650300000|2020-02-25 17:05:00|11019|11018|11016.7|11016|11019.5|11018.7|11014.7|11013.8|1027
1582650600000|2020-02-25 17:10:00|11016.6|11015.9|11014.6|11013.9|11019.4|11018.5|11014.4|11013.7|945
1582650900000|2020-02-25 17:15:00|11014.5|11013.8|11010.4|11009.7|11014.8|11014.1|11010.1|11009.3|935
1582651200000|2020-02-25 17:20:00|11010.3|11009.6|11008.2|11007.5|11011.4|11010.7|11007|11006.2|919
1582651500000|2020-02-25 17:25:00|11008.3|11007.6|11007.1|11006.4|11008.4|11007.7|11005.7|11005|880
1582651800000|2020-02-25 17:30:00|11007.2|11006.5|11009.9|11009.2|11011.8|11011.1|11006.9|11006.2|866
1582652100000|2020-02-25 17:35:00|11009.8|11009.1|11009.4|11008.7|11014.1|11013.4|11009|11008.3|700
1582652400000|2020-02-25 17:40:00|11009.3|11008.6|11002.6|11001.9|11009.6|11008.9|11002.6|11001.8|888
1582652700000|2020-02-25 17:45:00|11002.5|11001.8|11003.8|11003.1|11005.1|11004.4|11000.9|11000.2|1005
1582653000000|2020-02-25 17:50:00|11003.9|11003.2|11001.8|11000.8|11006.4|11005.5|11001.5|11000.7|917
1582653300000|2020-02-25 17:55:00|11001.9|11000.9|11003.4|11002.4|11003.5|11002.6|11000.7|11000|775
1582653600000|2020-02-25 18:00:00|11003.3|11002.3|11004|11003|11006.9|11005.9|11000.8|11000|1356
1582653900000|2020-02-25 18:05:00|11003.9|11002.9|11006|11005.3|11007.2|11006.4|11002.7|11001.8|1179
1582654200000|2020-02-25 18:10:00|11006.1|11005.4|11005|11004.3|11007.8|11007.1|11003.9|11003.1|933
1582654500000|2020-02-25 18:15:00|11004.9|11004.2|11001.2|11000.2|11006.9|11006|11000.7|10999.9|1136
1582654800000|2020-02-25 18:20:00|11001.1|11000.1|11005.4|11004.4|11005.8|11005|11000.8|10999.8|861
1582655100000|2020-02-25 18:25:00|11005.3|11004.6|11005.5|11004.8|11007.5|11006.6|11003.6|11002.8|815
1582655400000|2020-02-25 18:30:00|11005.4|11004.7|11004.2|11003.5|11006.1|11005.2|11002.6|11001.9|913
1582655700000|2020-02-25 18:35:00|11004.1|11003.4|11004.1|11003.4|11005.9|11005.2|11001.4|11000.7|1038
1582656000000|2020-02-25 18:40:00|11004|11003.3|11004.9|11004.2|11006.2|11005.5|11001.3|11000.6|967
1582656300000|2020-02-25 18:45:00|11004.8|11004.1|11001.4|11000.7|11005.5|11004.5|11001.3|11000.6|818
1582656600000|2020-02-25 18:50:00|11001.5|11000.8|11002.8|11001.8|11004.5|11003.7|11000.7|11000|847
1582656900000|2020-02-25 18:55:00|11002.7|11002|11001.4|11000.7|11003.4|11002.6|11001.1|11000.3|921
1582657200000|2020-02-25 19:00:00|11001.5|11000.8|11005.4|11004.7|11007.6|11006.6|10994|10993|1688
1582657500000|2020-02-25 19:05:00|11005.3|11004.6|10994|10993|11007.2|11006.4|10989.6|10988.6|1691
1582657800000|2020-02-25 19:10:00|10994.1|10993.1|11003.8|11002.8|11005.1|11004.1|10994.1|10993.1|1878
1582658100000|2020-02-25 19:15:00|11003.9|11002.9|11002.2|11001.2|11005.9|11004.9|10999.1|10998.1|1617
1582658400000|2020-02-25 19:20:00|11002.3|11001.3|11000.9|10999.9|11007.3|11006.3|11000.3|10999.4|1802
1582658700000|2020-02-25 19:25:00|11001.2|11000.2|10999.4|10998.7|11004.3|11003.4|10999|10998.1|1554
1582659000000|2020-02-25 19:30:00|10999.3|10998.6|10996.5|10995.5|11002.2|11001.4|10994.9|10993.9|1745
1582659300000|2020-02-25 19:35:00|10996.3|10995.3|10990.5|10989.8|10996.4|10995.4|10990|10989.2|1715
1582659600000|2020-02-25 19:40:00|10990.4|10989.7|11001.2|11000.5|11001.6|11000.7|10989.4|10988.7|1730
1582659900000|2020-02-25 19:45:00|11001.5|11000.6|11004.8|11003.8|11007.6|11006.6|10998.4|10997.7|1370
1582660200000|2020-02-25 19:50:00|11004.7|11003.7|11012.4|11011.7|11012.5|11011.8|11004.5|11003.6|1363
1582660500000|2020-02-25 19:55:00|11012.8|11011.8|11009.8|11008.8|11014.1|11013.2|11007.8|11006.8|1371
1582660800000|2020-02-25 20:00:00|11009.9|11008.9|11013.2|11012.5|11018.4|11017.4|11009.9|11008.9|1641
1582661100000|2020-02-25 20:05:00|11013.1|11012.2|11012.9|11012.2|11017.3|11016.4|11011.9|11011|1597
1582661400000|2020-02-25 20:10:00|11013|11012|11009.1|11008.1|11014.2|11013.3|11008.9|11007.9|1292
1582661700000|2020-02-25 20:15:00|11009.2|11008.2|11007.9|11006.9|11009.6|11008.9|11003.8|11002.8|1481
1582662000000|2020-02-25 20:20:00|11008.2|11007.2|11004.7|11004|11009.3|11008.4|11001.9|11000.9|1395
1582662300000|2020-02-25 20:25:00|11004.8|11004.1|11008.5|11007.5|11009.1|11008.1|11003.6|11002.9|1202
1582662600000|2020-02-25 20:30:00|11008.3|11007.6|11006.8|11006.1|11008.6|11007.9|11003.5|11002.7|1489
1582662900000|2020-02-25 20:35:00|11006.7|11006|11006.4|11005.7|11008.6|11007.9|11005|11004.3|1211
1582663200000|2020-02-25 20:40:00|11006.3|11005.6|11011.2|11010.5|11011.6|11010.8|11006.2|11005.5|1429
1582663500000|2020-02-25 20:45:00|11011.3|11010.6|11010.5|11009.5|11014.6|11013.9|11010.3|11009.3|1462
1582663800000|2020-02-25 20:50:00|11010.4|11009.4|11011|11010|11014.3|11013.5|11009.6|11008.8|1389
1582664100000|2020-02-25 20:55:00|11011.1|11010.4|11012.3|11011.3|11013.8|11013.1|11009.7|11008.9|1277
1582664400000|2020-02-25 21:00:00|11011.8|11010.8|11010.5|11009.8|11012.8|11011.8|11009.6|11008.8|776
1582664700000|2020-02-25 21:05:00|11010.4|11009.7|11011.7|11011|11012.4|11011.5|11009.4|11008.7|569
1582665000000|2020-02-25 21:10:00|11011.6|11010.9|11013.4|11012.4|11013.7|11012.7|11010.7|11009.9|444
1582665300000|2020-02-25 21:15:00|11013.5|11012.5|11014.2|11013.5|11016|11015|11013.3|11012.3|342
1582665600000|2020-02-25 21:20:00|11014.4|11013.4|11013.5|11012.5|11015.4|11014.5|11012.8|11011.9|286
1582665900000|2020-02-25 21:25:00|11013.6|11012.6|11013.6|11012.6|11014.3|11013.5|11013.5|11012.5|106
1582666200000|2020-02-25 21:30:00|11013.4|11012.7|11015.3|11014.6|11015.5|11014.8|11012.3|11011.3|267
1582666500000|2020-02-25 21:35:00|11015.2|11014.5|11017.7|11016.7|11018.6|11017.7|11014.9|11014.1|318
1582666800000|2020-02-25 21:40:00|11017.6|11016.6|11017.7|11016.7|11018.1|11017.1|11016.5|11015.6|331
1582667100000|2020-02-25 21:45:00|11017.8|11016.8|11019.5|11018.5|11020.8|11019.8|11017.6|11016.6|481
1582667400000|2020-02-25 21:50:00|11019.4|11018.4|11019.4|11018.4|11019.9|11018.9|11018.9|11017.9|481
1582667700000|2020-02-25 21:55:00|11019.5|11018.5|11021.3|11019.4|11022.4|11020.7|11019.3|11018.3|649
1582668000000|2020-02-25 22:00:00|11021.5|11019.6|11016.5|11015.4|11021.6|11019.7|11016.5|11015.1|160
1582668300000|2020-02-25 22:05:00|11016.4|11014.7|11017.2|11014.3|11019.5|11016.5|11016.2|11014.1|549
1582668600000|2020-02-25 22:10:00|11017.6|11014.5|11019.2|11015.8|11019.5|11016.6|11016.4|11013.8|963
1582668900000|2020-02-25 22:15:00|11019.1|11015.9|11019|11016.4|11019.5|11017.7|11018.3|11015.1|958
1582669200000|2020-02-25 22:20:00|11019.1|11016.3|11021.4|11019|11021.5|11019.6|11017.5|11015.7|1234
1582669500000|2020-02-25 22:25:00|11021.3|11019.2|11020.7|11017.6|11021.9|11020.4|11020.2|11017|1305
1582669800000|2020-02-25 22:30:00|11020.6|11017.8|11021.8|11019.3|11022|11020.2|11019.6|11017.4|969
1582670100000|2020-02-25 22:35:00|11021.7|11019.5|11022.9|11019.7|11024.2|11021.3|11020.4|11018.6|998
1582670400000|2020-02-25 22:40:00|11022.6|11019.6|11020.6|11018.4|11023.4|11020.7|11020.2|11018.2|1598
1582670700000|2020-02-25 22:45:00|11020.5|11018.5|11021.4|11019.4|11022|11019.9|11020.3|11018.2|631
1582671000000|2020-02-25 22:50:00|11021.5|11019.5|11021.4|11020.1|11022.5|11020.6|11021.1|11019|671
1582671300000|2020-02-25 22:55:00|11021.3|11020|11021.7|11020.2|11022.5|11021|11020.8|11019.7|1289
1582671600000|2020-02-25 23:00:00|11021.4|11020.1|11018.8|11017.8|11022.2|11021|11018.6|11017.6|821
1582671900000|2020-02-25 23:05:00|11019|11018|11022.5|11021.5|11022.7|11021.7|11019|11018|497
1582672200000|2020-02-25 23:10:00|11022.4|11021.4|11025.9|11024.9|11026|11025|11021.3|11020.3|433
1582672500000|2020-02-25 23:15:00|11026|11025|11024.9|11024.2|11026.1|11025.1|11024.6|11023.6|418
1582672800000|2020-02-25 23:20:00|11025|11024.3|11024.6|11023.6|11025.3|11024.3|11023.9|11023.2|425
1582673100000|2020-02-25 23:25:00|11024.7|11023.7|11025.8|11024.8|11027.1|11026.2|11023.9|11022.9|529
1582673400000|2020-02-25 23:30:00|11025.9|11024.9|11029.1|11028.4|11029.3|11028.5|11024.9|11024|622
1582673700000|2020-02-25 23:35:00|11029.3|11028.3|11025.8|11024.8|11029.3|11028.4|11025.2|11024.3|523
1582674000000|2020-02-25 23:40:00|11025.9|11024.9|11028|11027|11028.4|11027.7|11025.5|11024.7|539
1582674300000|2020-02-25 23:45:00|11028.1|11027.1|11029.5|11028.5|11031.1|11030.2|11027.1|11026.2|955
1582674600000|2020-02-25 23:50:00|11029.4|11028.4|11028.4|11027.4|11029.7|11028.7|11026.6|11025.9|658
1582674900000|2020-02-25 23:55:00|11028.3|11027.3|11029.8|11028.8|11029.9|11029|11027.4|11026.5|608
1582675200000|2020-02-26 00:00:00|11029.6|11028.9|11031.1|11030.1|11031.6|11030.8|11025.8|11025|1112
1582675500000|2020-02-26 00:05:00|11031|11030|11035.1|11034.4|11035.3|11034.4|11029.7|11028.8|995
1582675800000|2020-02-26 00:10:00|11035|11034.3|11034.7|11033.7|11037.4|11036.5|11034|11033.1|1173
1582676100000|2020-02-26 00:15:00|11034.9|11033.9|11031.2|11030.5|11036.8|11036.1|11031.1|11030.4|1214
1582676400000|2020-02-26 00:20:00|11031.3|11030.6|11033.2|11032.5|11037.2|11036.3|11028.1|11027.4|1375
1582676700000|2020-02-26 00:25:00|11033|11032.3|11034.6|11033.6|11034.7|11033.8|11030.9|11030|1040
1582677000000|2020-02-26 00:30:00|11034.7|11033.7|11034.2|11033.5|11036.2|11035.4|11033.5|11032.7|951
1582677300000|2020-02-26 00:35:00|11034.1|11033.4|11029.1|11028.4|11034.7|11033.9|11029.1|11028.2|886
1582677600000|2020-02-26 00:40:00|11029.2|11028.5|11032.7|11032|11033.4|11032.7|11028.1|11027.1|897
1582677900000|2020-02-26 00:45:00|11032.9|11032.2|11030|11029.3|11032.9|11032.2|11028.9|11028|713
1582678200000|2020-02-26 00:50:00|11029.8|11029.1|11030.7|11029.7|11033.3|11032.5|11028.6|11027.7|1029
1582678500000|2020-02-26 00:55:00|11030.8|11029.8|11021.5|11020.5|11032.4|11031.5|11021.5|11020.5|1338
1582678800000|2020-02-26 01:00:00|11021.6|11020.9|11021.9|11020.9|11025|11024|11019.5|11018.6|1751
1582679100000|2020-02-26 01:05:00|11022|11021|11020.4|11019.4|11024.7|11023.9|11019.3|11018.4|1262
1582679400000|2020-02-26 01:10:00|11020.5|11019.5|11016|11015|11022.2|11021.3|11014.7|11013.7|1283
1582679700000|2020-02-26 01:15:00|11015.9|11014.9|11019|11018|11021.5|11020.5|11015.2|11014.2|1322
1582680000000|2020-02-26 01:20:00|11018.9|11017.9|11017.1|11016.1|11019.1|11018.2|11016.2|11015.3|885
1582680300000|2020-02-26 01:25:00|11017.2|11016.2|11015.3|11014.3|11018.1|11017.2|11013.9|11012.9|925
1582680600000|2020-02-26 01:30:00|11015.4|11014.4|11021.5|11020.8|11021.8|11021|11015.1|11014.3|1328
1582680900000|2020-02-26 01:35:00|11021.6|11020.9|11025.1|11024.1|11026.4|11025.5|11021.5|11020.6|1291
1582681200000|2020-02-26 01:40:00|11025|11024|11019.5|11018.5|11025.8|11025|11017.9|11017|947
1582681500000|2020-02-26 01:45:00|11019.4|11018.4|11018.9|11017.9|11021.5|11020.5|11017.2|11016.2|1257
1582681800000|2020-02-26 01:50:00|11018.7|11017.7|11022.4|11021.7|11023.7|11022.8|11018.5|11017.5|1012
1582682100000|2020-02-26 01:55:00|11022.5|11021.5|11022.7|11022|11026.1|11025.3|11022|11021.1|977
1582682400000|2020-02-26 02:00:00|11022.9|11021.9|11019.1|11018.4|11023|11022.2|11017.8|11016.9|1173
1582682700000|2020-02-26 02:05:00|11019|11018.3|11024.3|11023.3|11024.3|11023.3|11018.8|11018|1090
1582683000000|2020-02-26 02:10:00|11024.2|11023.2|11045|11044|11046.3|11045.3|11023.2|11022.4|1305
1582683300000|2020-02-26 02:15:00|11044.7|11043.7|11041.3|11040.3|11045.1|11044.1|11039.5|11038.5|1430
1582683600000|2020-02-26 02:20:00|11041.4|11040.4|11040.5|11039.5|11041.4|11040.5|11035.4|11034.5|1160
1582683900000|2020-02-26 02:25:00|11040.6|11039.6|11035.8|11034.8|11041.2|11040.3|11035.3|11034.4|1026
1582684200000|2020-02-26 02:30:00|11035.9|11034.9|11039.7|11038.7|11040.1|11039.1|11035.8|11034.9|1088
1582684500000|2020-02-26 02:35:00|11039.6|11038.9|11046.9|11045.9|11051.6|11050.6|11038.9|11038.1|1504
1582684800000|2020-02-26 02:40:00|11046.8|11045.8|11045.8|11044.8|11046.9|11045.9|11043.2|11042.2|1073
1582685100000|2020-02-26 02:45:00|11045.7|11044.7|11045.4|11044.4|11047.3|11046.5|11043.1|11042.2|1022
1582685400000|2020-02-26 02:50:00|11045.2|11044.5|11045.7|11044.7|11047.7|11046.9|11044.3|11043.6|946
1582685700000|2020-02-26 02:55:00|11045.6|11044.6|11046.8|11045.8|11048.5|11047.6|11045.1|11044.1|832
1582686000000|2020-02-26 03:00:00|11046.7|11046|11053.4|11052.4|11055.7|11054.7|11046.7|11046|1004
1582686300000|2020-02-26 03:05:00|11053.2|11052.5|11052.9|11052.2|11054.5|11053.5|11050.6|11049.8|889
1582686600000|2020-02-26 03:10:00|11053|11052|11057.1|11056.1|11057.9|11056.9|11052.2|11051.3|841
1582686900000|2020-02-26 03:15:00|11057|11056|11055.5|11054.5|11058.4|11057.6|11054.6|11053.9|794
1582687200000|2020-02-26 03:20:00|11055.4|11054.4|11053.7|11053|11056.9|11056.1|11053.4|11052.6|627
1582687500000|2020-02-26 03:25:00|11053.9|11052.9|11053.4|11052.7|11055.2|11054.4|11052.9|11052.1|691
1582687800000|2020-02-26 03:30:00|11053.3|11052.6|11050|11049.3|11053.4|11052.7|11049.1|11048.4|1101
1582688100000|2020-02-26 03:35:00|11049.9|11049.2|11049.6|11048.9|11050.5|11049.8|11048.9|11048.2|629
1582688400000|2020-02-26 03:40:00|11049.5|11048.8|11053.6|11052.9|11053.7|11053|11049.2|11048.5|561
1582688700000|2020-02-26 03:45:00|11053.8|11053.1|11052.6|11051.6|11054.7|11053.8|11051.9|11051|609
1582689000000|2020-02-26 03:50:00|11052.5|11051.5|11050.6|11049.6|11052.7|11052|11049.9|11049.1|437
1582689300000|2020-02-26 03:55:00|11050.4|11049.7|11050|11049.3|11050.9|11050.1|11048.9|11048|538
1582689600000|2020-02-26 04:00:00|11050.2|11049.5|11047|11046.3|11050.4|11049.7|11046.5|11045.7|648
1582689900000|2020-02-26 04:05:00|11046.9|11046.2|11045.3|11044.6|11047.7|11046.8|11044.4|11043.5|661
1582690200000|2020-02-26 04:10:00|11045.2|11044.5|11044.1|11043.1|11045.5|11044.7|11042.8|11041.9|700
1582690500000|2020-02-26 04:15:00|11044|11043|11045.2|11044.2|11046.5|11045.5|11042.7|11041.9|643
1582690800000|2020-02-26 04:20:00|11045.3|11044.5|11048.3|11047.3|11049.9|11048.9|11045|11044.1|697
1582691100000|2020-02-26 04:25:00|11048.2|11047.2|11047|11046.3|11048.7|11047.8|11046.8|11045.9|447
1582691400000|2020-02-26 04:30:00|11046.9|11046.2|11045.9|11044.9|11047.3|11046.5|11044.8|11043.9|551
1582691700000|2020-02-26 04:35:00|11045.8|11044.8|11048.8|11047.8|11048.9|11048.1|11045.3|11044.5|663
1582692000000|2020-02-26 04:40:00|11048.6|11047.9|11049|11048.3|11051.4|11050.5|11047.8|11047.1|586
1582692300000|2020-02-26 04:45:00|11049.1|11048.4|11049.7|11048.7|11051.8|11050.8|11049|11048|561
1582692600000|2020-02-26 04:50:00|11049.8|11048.8|11047.6|11046.9|11049.8|11048.9|11047.5|11046.7|379
1582692900000|2020-02-26 04:55:00|11047.5|11046.8|11048.6|11047.9|11049.6|11048.9|11047.5|11046.8|525
1582693200000|2020-02-26 05:00:00|11048.7|11048|11045.3|11044.6|11049.1|11048.3|11045.1|11044.2|695
1582693500000|2020-02-26 05:05:00|11045.4|11044.7|11044.2|11043.5|11045.7|11044.9|11042|11041.3|834
1582693800000|2020-02-26 05:10:00|11044.1|11043.4|11045.2|11044.5|11045.4|11044.7|11043.6|11042.9|692
1582694100000|2020-02-26 05:15:00|11045.3|11044.6|11043.1|11042.1|11046|11045.2|11041.3|11040.5|739
1582694400000|2020-02-26 05:20:00|11043.2|11042.2|11043|11042.3|11043.9|11042.9|11041.2|11040.4|633
1582694700000|2020-02-26 05:25:00|11042.7|11042|11043.3|11042.3|11045.3|11044.4|11042.2|11041.4|582
1582695000000|2020-02-26 05:30:00|11043.6|11042.6|11040.5|11039.5|11043.6|11042.8|11039.5|11038.5|562
1582695300000|2020-02-26 05:35:00|11040.4|11039.4|11037.9|11037.2|11041.6|11040.7|11037.5|11036.8|748
1582695600000|2020-02-26 05:40:00|11037.8|11037.1|11040.6|11039.9|11040.7|11039.9|11037.7|11036.9|637
1582695900000|2020-02-26 05:45:00|11040.5|11039.8|11039.2|11038.5|11040.6|11039.9|11038.6|11037.8|515
1582696200000|2020-02-26 05:50:00|11039.1|11038.4|11039.5|11038.8|11040.8|11039.9|11038.2|11037.4|654
1582696500000|2020-02-26 05:55:00|11039.6|11038.6|11037.9|11036.9|11040.5|11039.6|11036.6|11035.9|623
1582696800000|2020-02-26 06:00:00|11037.7|11037|11037.4|11036.7|11038.8|11038|11036.4|11035.7|836
1582697100000|2020-02-26 06:05:00|11037.3|11036.6|11036.7|11036|11039|11038.2|11036.1|11035.2|702
1582697400000|2020-02-26 06:10:00|11036.8|11036.1|11032.9|11031.9|11036.8|11036.1|11032.5|11031.7|775
1582697700000|2020-02-26 06:15:00|11033.1|11032.1|11036.5|11035.8|11038.2|11037.3|11032.3|11031.4|1046
1582698000000|2020-02-26 06:20:00|11036.6|11035.6|11036.7|11036|11037|11036.1|11033|11032.1|622
1582698300000|2020-02-26 06:25:00|11037|11036.1|11039.1|11038.4|11040.1|11039.3|11036.8|11035.9|792
1582698600000|2020-02-26 06:30:00|11039.2|11038.5|11041.4|11040.7|11042.8|11041.9|11038.8|11037.8|652
1582698900000|2020-02-26 06:35:00|11041.5|11040.8|11042.1|11041.4|11044.1|11043.4|11041.4|11040.6|643
1582699200000|2020-02-26 06:40:00|11042|11041.3|11039.2|11038.5|11042|11041.3|11038|11037.2|513
1582699500000|2020-02-26 06:45:00|11039.3|11038.6|11038.4|11037.7|11040.1|11039.2|11037.6|11036.9|432
1582699800000|2020-02-26 06:50:00|11038.5|11037.8|11040.3|11039.3|11042.6|11041.9|11038.2|11037.5|619
1582700100000|2020-02-26 06:55:00|11040.1|11039.4|11036.2|11035.2|11040.4|11039.6|11032.8|11032|716
1582700400000|2020-02-26 07:00:00|11035.9|11034.9|11035.5|11034.8|11039.3|11038.5|11033.8|11032.9|1043
1582700700000|2020-02-26 07:05:00|11035.4|11034.7|11042.5|11041.8|11044.9|11044.2|11035.3|11034.6|1081
1582701000000|2020-02-26 07:10:00|11042.4|11041.7|11040.7|11040|11045.2|11044.2|11040.2|11039.4|927
1582701300000|2020-02-26 07:15:00|11040.6|11039.9|11039.5|11038.8|11040.9|11040.2|11037.1|11036.3|1056
1582701600000|2020-02-26 07:20:00|11039.6|11038.9|11039|11038|11040|11039.3|11035.4|11034.7|1027
1582701900000|2020-02-26 07:25:00|11038.8|11038.1|11042.1|11041.1|11043.9|11043.1|11038.8|11038|963
1582702200000|2020-02-26 07:30:00|11042|11041.3|11039.1|11038.1|11042.7|11042|11037.3|11036.4|1048
1582702500000|2020-02-26 07:35:00|11039.3|11038.3|11038.8|11038.1|11041.3|11040.3|11036.6|11035.7|839
1582702800000|2020-02-26 07:40:00|11038.7|11038|11040.8|11040.1|11041.1|11040.3|11036.9|11036.1|983
1582703100000|2020-02-26 07:45:00|11040.7|11040|11044.8|11044.1|11045|11044.3|11039.7|11039|760
1582703400000|2020-02-26 07:50:00|11044.7|11044|11043.8|11043.1|11045.7|11044.9|11041.9|11041.1|945
1582703700000|2020-02-26 07:55:00|11043.9|11043.2|11047.7|11047|11048.2|11047.5|11043.7|11043|800
1582704000000|2020-02-26 08:00:00|11047.3|11046.6|11048.7|11048|11051.9|11051.1|11045.3|11044.6|1266
1582704300000|2020-02-26 08:05:00|11048.6|11047.9|11050.5|11049.8|11052.9|11052.1|11047.8|11047.1|1367
1582704600000|2020-02-26 08:10:00|11050.6|11049.9|11045.9|11045.2|11051.4|11050.7|11045.8|11044.8|1102
1582704900000|2020-02-26 08:15:00|11046|11045.3|11044|11043.3|11047.6|11046.9|11041.3|11040.6|1051
1582705200000|2020-02-26 08:20:00|11043.9|11043.2|11041.8|11041.1|11045|11044.3|11038.8|11037.8|923
1582705500000|2020-02-26 08:25:00|11041.6|11040.9|11038.3|11037.6|11042.8|11042.1|11038|11037.3|986
1582705800000|2020-02-26 08:30:00|11038.2|11037.5|11039.8|11039.1|11040.6|11039.8|11037.6|11036.7|915
1582706100000|2020-02-26 08:35:00|11039.7|11039|11037.5|11036.8|11042.2|11041.5|11037.2|11036.3|972
1582706400000|2020-02-26 08:40:00|11037.6|11036.9|11035.2|11034.5|11039|11038.3|11032.8|11032|1308
1582706700000|2020-02-26 08:45:00|11035.3|11034.6|11025.3|11024.3|11036.1|11035.2|11023.7|11022.7|1552
1582707000000|2020-02-26 08:50:00|11025.4|11024.4|11019.4|11018.4|11026.7|11025.7|11018.8|11018.1|1952
1582707300000|2020-02-26 08:55:00|11019.5|11018.5|11025|11024.3|11026.2|11025.4|11018.9|11018.1|1473
1582707600000|2020-02-26 09:00:00|11024.9|11024.2|11017.1|11016.4|11026.1|11025.2|11016.8|11016|1733
1582707900000|2020-02-26 09:05:00|11016.9|11016.2|11016.4|11015.7|11020.1|11019.3|11015|11014.3|1508
1582708200000|2020-02-26 09:10:00|11016.3|11015.6|11022.1|11021.4|11022.7|11021.9|11013.4|11012.5|1601
1582708500000|2020-02-26 09:15:00|11022.2|11021.5|11024.4|11023.4|11029|11028.3|11019.9|11019|1766
1582708800000|2020-02-26 09:20:00|11024.2|11023.5|11023.7|11023|11024.8|11023.9|11018.4|11017.4|1602
1582709100000|2020-02-26 09:25:00|11023.8|11023.1|11024|11023.3|11026.1|11025.3|11021.7|11020.9|1295
1582709400000|2020-02-26 09:30:00|11024.1|11023.4|11023.9|11023.2|11025.3|11024.5|11020.9|11020|1303
1582709700000|2020-02-26 09:35:00|11023.8|11023.1|11034.8|11033.8|11039.1|11038.1|11022.4|11021.7|1561
1582710000000|2020-02-26 09:40:00|11034.9|11033.9|11032.3|11031.3|11035.9|11034.9|11030.2|11029.2|1688
1582710300000|2020-02-26 09:45:00|11032.4|11031.4|11026.2|11025.5|11033.3|11032.6|11025.6|11024.8|1507
1582710600000|2020-02-26 09:50:00|11026.3|11025.6|11036.6|11035.6|11037|11036|11026.2|11025.5|1533
1582710900000|2020-02-26 09:55:00|11036.7|11035.7|11030.5|11029.8|11036.8|11035.8|11029.5|11028.7|1328
1582711200000|2020-02-26 10:00:00|11030.6|11029.9|11035.1|11034.1|11035.4|11034.5|11030.3|11029.4|1480
1582711500000|2020-02-26 10:05:00|11035|11034|11044.9|11044.2|11045.7|11045|11034.9|11033.9|1438
1582711800000|2020-02-26 10:10:00|11045.1|11044.4|11043.1|11042.1|11048.2|11047.4|11042.6|11041.8|1269
1582712100000|2020-02-26 10:15:00|11043.2|11042.4|11039.3|11038.6|11045.2|11044.2|11039.3|11038.6|1307
1582712400000|2020-02-26 10:20:00|11039.5|11038.5|11040|11039.3|11043.7|11042.9|11039.3|11038.4|1097
1582712700000|2020-02-26 10:25:00|11040.1|11039.4|11044.8|11044.1|11045.1|11044.3|11039.9|11039.2|1065
1582713000000|2020-02-26 10:30:00|11044.9|11044.2|11043.5|11042.8|11046|11045.3|11042.4|11041.7|862
1582713300000|2020-02-26 10:35:00|11043.6|11042.9|11042.3|11041.6|11045.6|11044.7|11041.1|11040.3|968
1582713600000|2020-02-26 10:40:00|11042.4|11041.4|11042|11041.3|11044.7|11044|11040.3|11039.4|927
1582713900000|2020-02-26 10:45:00|11042.1|11041.1|11039.3|11038.6|11042.7|11041.8|11037.5|11036.6|1134
1582714200000|2020-02-26 10:50:00|11039.4|11038.7|11038.3|11037.6|11040|11039.3|11036.8|11036.1|860
1582714500000|2020-02-26 10:55:00|11038.2|11037.5|11039.4|11038.7|11041.3|11040.4|11038.1|11037.3|992
1582714800000|2020-02-26 11:00:00|11039.5|11038.8|11041.9|11041.2|11042.1|11041.4|11039.4|11038.6|808
1582715100000|2020-02-26 11:05:00|11042|11041.3|11042|11041|11044.6|11043.9|11041.1|11040.2|1154
1582715400000|2020-02-26 11:10:00|11041.9|11040.9|11043|11042.3|11045.7|11045|11040|11039.2|1002
1582715700000|2020-02-26 11:15:00|11043.1|11042.4|11042.5|11041.8|11044.5|11043.7|11041.2|11040.5|758
1582716000000|2020-02-26 11:20:00|11042.7|11042|11046.9|11046.2|11048.1|11047.3|11042.7|11041.9|977
1582716300000|2020-02-26 11:25:00|11047|11046.3|11046.7|11046|11052|11051.1|11046.6|11045.9|925
1582716600000|2020-02-26 11:30:00|11046.9|11046.2|11049.8|11049.1|11050.4|11049.7|11046.8|11046.1|846
1582716900000|2020-02-26 11:35:00|11049.9|11049.2|11054.9|11054.2|11055.5|11054.7|11049.8|11049|889
1582717200000|2020-02-26 11:40:00|11055|11054.3|11058.9|11058.2|11060.3|11059.6|11053.7|11053|890
1582717500000|2020-02-26 11:45:00|11059|11058.3|11053.6|11052.6|11059.4|11058.5|11053.1|11052.2|848
1582717800000|2020-02-26 11:50:00|11053.5|11052.5|11052.2|11051.5|11055.3|11054.6|11049.1|11048.4|933
1582718100000|2020-02-26 11:55:00|11052.4|11051.4|11048.8|11048.1|11053|11052.2|11048|11047.2|745
1582718400000|2020-02-26 12:00:00|11048.7|11048|11048.5|11047.5|11052.1|11051.1|11043|11042.1|1449
1582718700000|2020-02-26 12:05:00|11048.3|11047.3|11056.6|11055.9|11057.3|11056.6|11047.3|11046.4|1796
1582719000000|2020-02-26 12:10:00|11056.5|11055.8|11052|11051.3|11056.9|11056|11051|11050.3|1733
1582719300000|2020-02-26 12:15:00|11052.1|11051.4|11052.9|11051.9|11055.1|11054.3|11051.1|11050.4|1279
1582719600000|2020-02-26 12:20:00|11053|11052|11050.4|11049.7|11053.4|11052.5|11048.1|11047.3|1049
1582719900000|2020-02-26 12:25:00|11050.3|11049.6|11051|11050.3|11053.1|11052.3|11049.2|11048.5|1096
1582720200000|2020-02-26 12:30:00|11050.9|11050.2|11047.9|11047.2|11052.1|11051.3|11046.1|11045.4|969
1582720500000|2020-02-26 12:35:00|11048|11047.3|11044.8|11044.1|11049.2|11048.5|11044.2|11043.5|889
1582720800000|2020-02-26 12:40:00|11044.9|11044.2|11050.9|11050.2|11051.1|11050.4|11044.8|11044.1|936
1582721100000|2020-02-26 12:45:00|11050.8|11050.1|11052.9|11052.2|11053.3|11052.4|11050.3|11049.4|1035
1582721400000|2020-02-26 12:50:00|11053|11052.3|11049.8|11049.1|11053.5|11052.8|11049.5|11048.8|754
1582721700000|2020-02-26 12:55:00|11049.9|11049.2|11048|11047.3|11050.6|11049.9|11047.2|11046.5|860
1582722000000|2020-02-26 13:00:00|11048.1|11047.4|11045.9|11045.2|11050.3|11049.5|11045.7|11045|741
1582722300000|2020-02-26 13:05:00|11045.8|11045.1|11047.7|11047|11050.6|11049.9|11045.3|11044.6|833
1582722600000|2020-02-26 13:10:00|11047.8|11047.1|11047.1|11046.4|11049.1|11048.4|11046|11045.1|812
1582722900000|2020-02-26 13:15:00|11047|11046.3|11048.3|11047.6|11048.4|11047.7|11044.7|11044|944
1582723200000|2020-02-26 13:20:00|11048.4|11047.7|11045.3|11044.6|11048.4|11047.7|11042.4|11041.7|858
1582723500000|2020-02-26 13:25:00|11045.2|11044.5|11045|11044.3|11047.2|11046.5|11043.5|11042.7|870
1582723800000|2020-02-26 13:30:00|11044.9|11044.2|11044.3|11043.6|11048.2|11047.5|11043.3|11042.5|785
1582724100000|2020-02-26 13:35:00|11044.2|11043.5|11047.1|11046.4|11047.7|11047|11043.7|11043|731
1582724400000|2020-02-26 13:40:00|11047.2|11046.5|11046.1|11045.4|11048.1|11047.4|11044.9|11044|798
1582724700000|2020-02-26 13:45:00|11046|11045.3|11046.2|11045.5|11050.9|11050|11044.8|11044.1|980
1582725000000|2020-02-26 13:50:00|11046.4|11045.7|11046.7|11046|11048.7|11048|11045.1|11044.3|712
1582725300000|2020-02-26 13:55:00|11046.6|11045.9|11047|11046.3|11048.4|11047.7|11043.8|11043.1|701
1582725600000|2020-02-26 14:00:00|11047.1|11046.4|11045|11044.3|11047.8|11047.1|11044|11043.3|709
1582725900000|2020-02-26 14:05:00|11044.9|11044.2|11044.3|11043.6|11045.8|11045.1|11041.7|11040.9|647
1582726200000|2020-02-26 14:10:00|11044.2|11043.5|11044.1|11043.4|11046.1|11045.4|11042.4|11041.7|643
1582726500000|2020-02-26 14:15:00|11044.2|11043.5|11045.5|11044.8|11047|11046.3|11043.8|11043.1|641
1582726800000|2020-02-26 14:20:00|11045.6|11044.9|11049.1|11048.4|11050.9|11050.2|11044.2|11043.5|633
1582727100000|2020-02-26 14:25:00|11049.2|11048.5|11051|11050.3|11054.3|11053.6|11048.8|11048.1|659
1582727400000|2020-02-26 14:30:00|11050.9|11050.2|11052.2|11051.2|11056.3|11055.6|11048.8|11048.1|1819
1582727700000|2020-02-26 14:35:00|11052.3|11051.3|11064|11063|11065.9|11064.9|11050.7|11050|1388
1582728000000|2020-02-26 14:40:00|11063.9|11062.9|11069.2|11068.5|11070.7|11070|11061.7|11060.8|1366
1582728300000|2020-02-26 14:45:00|11069.3|11068.6|11062.8|11062.1|11070.2|11069.5|11062.5|11061.8|1418
1582728600000|2020-02-26 14:50:00|11062.9|11062.2|11064|11063|11064.4|11063.6|11059.3|11058.6|1035
1582728900000|2020-02-26 14:55:00|11063.9|11062.9|11059.3|11058.3|11064.1|11063.3|11057.9|11057|924
1582729200000|2020-02-26 15:00:00|11059.2|11058.2|11055.9|11055.2|11062|11061.2|11055.5|11054.8|1308
1582729500000|2020-02-26 15:05:00|11055.7|11055|11056.3|11055.6|11057.1|11056.2|11050.5|11049.8|1251
1582729800000|2020-02-26 15:10:00|11056.4|11055.7|11057.6|11056.6|11057.7|11056.9|11051.2|11050.5|1141
1582730100000|2020-02-26 15:15:00|11057.3|11056.4|11058.5|11057.8|11061.6|11060.9|11056.8|11056.1|1000
1582730400000|2020-02-26 15:20:00|11058.6|11057.9|11051.3|11050.3|11058.7|11058|11050.4|11049.7|954
1582730700000|2020-02-26 15:25:00|11051.4|11050.4|11051.1|11050.4|11055.1|11054.3|11049.8|11049|1008
1582731000000|2020-02-26 15:30:00|11051.3|11050.3|11052.1|11051.4|11054.7|11054|11050.4|11049.7|1279
1582731300000|2020-02-26 15:35:00|11052.2|11051.5|11053.4|11052.7|11056.8|11055.8|11051.9|11051.2|941
1582731600000|2020-02-26 15:40:00|11053.5|11052.8|11057.6|11056.9|11058.6|11057.7|11053.1|11052.4|959
1582731900000|2020-02-26 15:45:00|11057.7|11057|11053.7|11053|11057.7|11057|11050.6|11049.9|830
1582732200000|2020-02-26 15:50:00|11053.6|11052.9|11057.1|11056.4|11058.1|11057.2|11053.6|11052.9|781
1582732500000|2020-02-26 15:55:00|11057.2|11056.5|11057.3|11056.6|11060.2|11059.5|11056.2|11055.5|813
1582732800000|2020-02-26 16:00:00|11057.5|11056.8|11054.5|11053.8|11058.9|11058.2|11054.4|11053.6|790
1582733100000|2020-02-26 16:05:00|11054.4|11053.7|11050.6|11049.9|11054.8|11054|11050.4|11049.7|814
1582733400000|2020-02-26 16:10:00|11050.8|11050.1|11047|11046.3|11051.6|11050.9|11045.5|11044.7|864
1582733700000|2020-02-26 16:15:00|11046.7|11046|11053|11052|11053.1|11052.2|11046.1|11045.4|680
1582734000000|2020-02-26 16:20:00|11052.8|11052.1|11055.3|11054.6|11056.6|11055.8|11052.8|11052|598
1582734300000|2020-02-26 16:25:00|11055.4|11054.7|11053.4|11052.4|11056|11055.3|11052.4|11051.6|697
1582734600000|2020-02-26 16:30:00|11053.5|11052.5|11050.7|11050|11054.7|11054|11048.5|11047.8|957
1582734900000|2020-02-26 16:35:00|11050.6|11049.9|11048.9|11048.2|11051.1|11050.2|11048.9|11048|872
1582735200000|2020-02-26 16:40:00|11049|11048.3|11047.8|11047.1|11050.3|11049.6|11046.6|11045.8|1110
1582735500000|2020-02-26 16:45:00|11047.9|11047.2|11044|11043|11048.3|11047.4|11043.2|11042.3|851
1582735800000|2020-02-26 16:50:00|11043.9|11043.2|11036.3|11035.6|11044.1|11043.4|11035.7|11034.8|923
1582736100000|2020-02-26 16:55:00|11036.2|11035.5|11037.1|11036.4|11039.9|11039.2|11033.2|11032.3|986
1582736400000|2020-02-26 17:00:00|11037.2|11036.5|11030.3|11029.6|11039.3|11038.5|11030.1|11029.1|1460
1582736700000|2020-02-26 17:05:00|11030.2|11029.5|11031.7|11031|11034.3|11033.6|11028.8|11027.8|1545
1582737000000|2020-02-26 17:10:00|11031.5|11030.8|11032.4|11031.7|11034.5|11033.7|11030.9|11030.1|1486
1582737300000|2020-02-26 17:15:00|11032.5|11031.5|11032.8|11031.8|11033.1|11032.1|11025.1|11024.1|1343
1582737600000|2020-02-26 17:20:00|11032.7|11031.7|11035.1|11034.4|11036.6|11035.6|11030|11029.3|1504
1582737900000|2020-02-26 17:25:00|11035.2|11034.5|11036.2|11035.2|11036.5|11035.5|11032.7|11031.8|1113
1582738200000|2020-02-26 17:30:00|11036.1|11035.1|11039.3|11038.6|11041|11040|11036.1|11035.1|1049
1582738500000|2020-02-26 17:35:00|11039.2|11038.5|11037.6|11036.6|11040.4|11039.7|11036.3|11035.4|935
1582738800000|2020-02-26 17:40:00|11037.3|11036.7|11037.1|11036.4|11039|11038.2|11035.7|11035|802
1582739100000|2020-02-26 17:45:00|11037.2|11036.5|11040|11039|11041.6|11040.8|11037.2|11036.4|878
1582739400000|2020-02-26 17:50:00|11039.7|11038.9|11040.7|11040|11042.5|11041.7|11039.5|11038.8|793
1582739700000|2020-02-26 17:55:00|11040.8|11040.1|11045.8|11045.1|11046.5|11045.8|11039|11038.3|910
1582740000000|2020-02-26 18:00:00|11045.9|11045.2|11044.7|11044|11047.2|11046.4|11044|11043.3|763
1582740300000|2020-02-26 18:05:00|11044.6|11043.9|11042.7|11042|11045.3|11044.6|11041.8|11040.9|897
1582740600000|2020-02-26 18:10:00|11042.8|11042.1|11046.3|11045.6|11046.6|11045.8|11042.7|11042|819
1582740900000|2020-02-26 18:15:00|11046.2|11045.5|11046.1|11045.4|11047.7|11047|11044.3|11043.3|667
1582741200000|2020-02-26 18:20:00|11046.2|11045.5|11046.6|11045.9|11049.3|11048.3|11045.6|11044.9|799
1582741500000|2020-02-26 18:25:00|11046.7|11046|11048.1|11047.4|11049.7|11049|11045.7|11045|954
1582741800000|2020-02-26 18:30:00|11048.3|11047.3|11032.8|11031.8|11048.6|11047.8|11032.4|11031.4|1298
1582742100000|2020-02-26 18:35:00|11033|11032|11025.4|11024.4|11035.7|11034.7|11024.9|11024.1|1897
1582742400000|2020-02-26 18:40:00|11025.3|11024.3|11020.1|11019.1|11026.2|11025.2|11017.9|11016.9|1848
1582742700000|2020-02-26 18:45:00|11020|11019.3|11035.5|11034.5|11041.2|11040.2|11020|11019.2|2202
1582743000000|2020-02-26 18:50:00|11035.3|11034.3|11028.9|11027.9|11037|11036|11028.6|11027.6|1703
1582743300000|2020-02-26 18:55:00|11029|11028|11029.7|11028.7|11030.4|11029.5|11025.8|11024.9|1753
1582743600000|2020-02-26 19:00:00|11029.6|11028.6|11028.4|11027.7|11034.2|11033.2|11028.4|11027.5|1961
1582743900000|2020-02-26 19:05:00|11028.3|11027.6|11029.6|11028.6|11034|11033.2|11028.1|11027.4|1560
1582744200000|2020-02-26 19:10:00|11029.5|11028.8|11033.4|11032.4|11034.4|11033.6|11028.7|11027.8|1511
1582744500000|2020-02-26 19:15:00|11033.5|11032.5|11028.8|11028.1|11033.8|11033|11027.7|11026.8|1212
1582744800000|2020-02-26 19:20:00|11028.7|11028|11030.5|11029.8|11032.1|11031.3|11027.6|11026.8|1078
1582745100000|2020-02-26 19:25:00|11030.6|11029.9|11028.5|11027.5|11034.8|11034.1|11028|11027.3|1325
1582745400000|2020-02-26 19:30:00|11028.4|11027.4|11027.8|11027.1|11033|11032.2|11024.9|11024.1|1642
1582745700000|2020-02-26 19:35:00|11027.9|11027.2|11026.6|11025.6|11033.2|11032.3|11026.3|11025.4|1293
1582746000000|2020-02-26 19:40:00|11026.5|11025.8|11022.1|11021.4|11027.1|11026.4|11020.8|11019.8|1265
1582746300000|2020-02-26 19:45:00|11022|11021.3|11025.3|11024.6|11026.4|11025.6|11020.5|11019.8|1614
1582746600000|2020-02-26 19:50:00|11025.6|11024.7|11022.9|11022.2|11025.6|11024.7|11019.9|11019.2|1311
1582746900000|2020-02-26 19:55:00|11023|11022.3|11021|11020|11026|11025.1|11019.4|11018.4|1364
1582747200000|2020-02-26 20:00:00|11021.7|11020.3|11028.1|11027.1|11032.4|11031.4|11021.6|11020.3|1324
1582747500000|2020-02-26 20:05:00|11028.2|11027.2|11032.3|11031.6|11032.9|11032.2|11025.6|11024.7|1441
1582747800000|2020-02-26 20:10:00|11032.7|11031.7|11036.2|11035.2|11038.7|11037.8|11030.5|11029.8|1669
1582748100000|2020-02-26 20:15:00|11036.3|11035.3|11038.2|11037.2|11041.2|11040.3|11035.8|11035|1533
1582748400000|2020-02-26 20:20:00|11038.3|11037.3|11036.2|11035.2|11039.5|11038.5|11034.5|11033.6|1462
1582748700000|2020-02-26 20:25:00|11036.1|11035.4|11035.7|11035|11037.9|11037|11032.6|11031.6|1230
1582749000000|2020-02-26 20:30:00|11035.8|11034.8|11035.8|11035.1|11038.3|11037.5|11034.3|11033.5|1402
1582749300000|2020-02-26 20:35:00|11035.9|11035.2|11041.5|11040.5|11042.1|11041.3|11035.4|11034.6|1239
1582749600000|2020-02-26 20:40:00|11041.6|11040.6|11044.6|11043.9|11044.9|11044|11040.4|11039.5|1137
1582749900000|2020-02-26 20:45:00|11044.8|11043.8|11044.2|11043.2|11045|11044.2|11042.8|11041.9|933
1582750200000|2020-02-26 20:50:00|11044.3|11043.6|11043.5|11042.5|11046.8|11045.8|11043.1|11042.2|1044
1582750500000|2020-02-26 20:55:00|11043.4|11042.4|11044.8|11044.1|11045.6|11044.6|11042.2|11041.5|668
1582750800000|2020-02-26 21:00:00|11045.1|11044.4|11046.2|11045.5|11047.2|11046.2|11044|11043.2|575
1582751100000|2020-02-26 21:05:00|11046.1|11045.4|11043.8|11042.8|11046.4|11045.5|11043.4|11042.5|437
1582751400000|2020-02-26 21:10:00|11043.9|11042.9|11044|11043|11044.7|11043.7|11042.1|11041.3|516
1582751700000|2020-02-26 21:15:00|11043.9|11042.9|11045.2|11044.2|11045.3|11044.3|11043.4|11042.5|233
1582752000000|2020-02-26 21:20:00|11045.3|11044.3|11043.5|11042.5|11045.6|11044.8|11043.3|11042.3|215
1582752300000|2020-02-26 21:25:00|11043.4|11042.4|11045.2|11044.2|11045.3|11044.3|11043.3|11042.3|271
1582752600000|2020-02-26 21:30:00|11044.8|11044.1|11046.6|11045.6|11047.2|11046.3|11043.3|11042.4|544
1582752900000|2020-02-26 21:35:00|11046.7|11045.7|11046|11045|11047.1|11046.2|11045.1|11044.1|400
1582753200000|2020-02-26 21:40:00|11046.1|11045.1|11047|11046|11047.2|11046.2|11045.5|11044.5|267
1582753500000|2020-02-26 21:45:00|11047.1|11046.1|11047.6|11046.6|11047.7|11046.7|11045.6|11044.6|341
1582753800000|2020-02-26 21:50:00|11047.5|11046.5|11041.7|11040.7|11047.6|11046.6|11041.6|11040.6|601
1582754100000|2020-02-26 21:55:00|11041.6|11040.6|11043.5|11040.8|11043.5|11042|11040.7|11039.6|574
1582754400000|2020-02-26 22:00:00|11043.3|11041.1|11041|11038.2|11043.8|11041.2|11040.8|11037.9|50
1582754700000|2020-02-26 22:05:00|11041.4|11038.4|11040.9|11037.4|11042.2|11038.4|11038.6|11036.8|1231
1582755000000|2020-02-26 22:10:00|11041|11037.3|11039.6|11037.5|11041.7|11039.4|11037.9|11036.1|704
1582755300000|2020-02-26 22:15:00|11039.7|11037.4|11039.3|11037.1|11042.2|11040|11038|11036|411
1582755600000|2020-02-26 22:20:00|11039.4|11037.5|11037|11034.8|11039.8|11037.6|11036.5|11033.4|685
1582755900000|2020-02-26 22:25:00|11037.1|11034.6|11040.3|11038.3|11040.5|11038.7|11036.6|11034.6|500
1582756200000|2020-02-26 22:30:00|11040.4|11038.7|11041.8|11040|11042.3|11040.5|11040|11038.3|1025
1582756500000|2020-02-26 22:35:00|11041.7|11039.9|11041.8|11040|11042.4|11040.2|11041.3|11039.7|323
1582756800000|2020-02-26 22:40:00|11041.6|11039.9|11042.1|11040.1|11042.1|11040.3|11041.1|11039.4|315
1582757100000|2020-02-26 22:45:00|11041.9|11040.2|11041.5|11039.4|11042.2|11040.4|11040.4|11037.3|1106
1582757400000|2020-02-26 22:50:00|11041.6|11039.5|11042|11040.4|11042.6|11040.8|11040|11038.6|1424
1582757700000|2020-02-26 22:55:00|11041.9|11040.5|11043.5|11042|11044.4|11043|11041.6|11040.2|1203
1582758000000|2020-02-26 23:00:00|11043.3|11041.9|11039.7|11038.7|11044|11042.7|11037.7|11036.5|979
1582758300000|2020-02-26 23:05:00|11039.8|11038.8|11041.9|11040.9|11042.1|11041.1|11038.7|11037.7|786
1582758600000|2020-02-26 23:10:00|11042|11041|11043.8|11042.8|11045.1|11044|11041|11040|748
1582758900000|2020-02-26 23:15:00|11043.9|11042.9|11041.1|11040.1|11044|11043|11040|11039.2|658
1582759200000|2020-02-26 23:20:00|11040.9|11039.9|11041.1|11040.1|11042.5|11041.5|11039.7|11038.7|513
1582759500000|2020-02-26 23:25:00|11041|11040|11042.6|11041.6|11042.8|11041.8|11040.1|11039.1|536
1582759800000|2020-02-26 23:30:00|11042.5|11041.5|11044.7|11043.7|11046.1|11045.1|11040.7|11039.7|590
1582760100000|2020-02-26 23:35:00|11044.8|11043.8|11041.9|11040.9|11045.4|11044.4|11041.6|11040.6|669
1582760400000|2020-02-26 23:40:00|11042|11041|11043.2|11042.2|11043.3|11042.3|11034|11033.1|1199
1582760700000|2020-02-26 23:45:00|11043.3|11042.3|11039.3|11038.3|11046.1|11045.1|11038.1|11037.1|973
1582761000000|2020-02-26 23:50:00|11039.2|11038.2|11036.1|11035.1|11040.9|11039.9|11032|11031|1085
1582761300000|2020-02-26 23:55:00|11036|11035|11038.7|11037.7|11040.8|11039.8|11034.4|11033.4|1196
1582761600000|2020-02-27 00:00:00|11038.4|11037.4|11026.7|11025.7|11039.2|11038.2|11025.5|11024.5|1892
1582761900000|2020-02-27 00:05:00|11026.8|11025.8|11021.4|11020.4|11027.3|11026.3|11019.2|11018.2|2240
1582762200000|2020-02-27 00:10:00|11021.5|11020.7|11031.6|11030.6|11032.2|11031.3|11021.5|11020.5|1776
1582762500000|2020-02-27 00:15:00|11031.7|11030.7|11031.8|11030.8|11040.2|11039.1|11030.2|11029.3|1700
1582762800000|2020-02-27 00:20:00|11031.7|11030.7|11033.9|11033.2|11034.8|11033.8|11029.1|11028.2|1382
1582763100000|2020-02-27 00:25:00|11033.7|11032.9|11033.6|11032.6|11037.4|11036.4|11033.3|11032.5|1180
1582763400000|2020-02-27 00:30:00|11033.7|11032.7|11036.1|11035.4|11040|11039|11032.1|11031.3|1350
1582763700000|2020-02-27 00:35:00|11036|11035.3|11037.4|11036.4|11041|11040|11035|11034|1275
1582764000000|2020-02-27 00:40:00|11037.3|11036.3|11039.8|11038.8|11039.8|11038.8|11036.4|11035.4|1162
1582764300000|2020-02-27 00:45:00|11039.7|11038.7|11037.1|11036.1|11040.2|11039.3|11029.6|11028.6|1547
1582764600000|2020-02-27 00:50:00|11037.2|11036.2|11031.9|11030.9|11039.1|11038.3|11030|11029|1428
1582764900000|2020-02-27 00:55:00|11031.8|11030.8|11033.4|11032.4|11035.9|11035.1|11029.1|11028.1|1438
1582765200000|2020-02-27 01:00:00|11033.5|11032.5|11028|11027|11035.4|11034.4|11027.7|11026.7|2086
1582765500000|2020-02-27 01:05:00|11028.1|11027.1|11032.5|11031.5|11033.9|11033.1|11028|11027|1316
1582765800000|2020-02-27 01:10:00|11032.8|11031.8|11033.3|11032.3|11034.3|11033.5|11030.2|11029.2|1193
1582766100000|2020-02-27 01:15:00|11033.2|11032.2|11034.8|11034.1|11037.4|11036.4|11032.6|11031.6|1553
1582766400000|2020-02-27 01:20:00|11035|11034.3|11035.2|11034.2|11037.5|11036.6|11034.6|11033.8|1205
1582766700000|2020-02-27 01:25:00|11035.3|11034.3|11032.3|11031.6|11035.8|11034.9|11031.5|11030.7|1418
1582767000000|2020-02-27 01:30:00|11032.2|11031.5|11030.3|11029.6|11034.5|11033.5|11029.4|11028.5|1465
1582767300000|2020-02-27 01:35:00|11030.5|11029.5|11032.7|11031.7|11033|11032.1|11029.1|11028.1|1427
1582767600000|2020-02-27 01:40:00|11032.6|11031.9|11034.1|11033.4|11035.9|11035|11032.5|11031.7|1246
1582767900000|2020-02-27 01:45:00|11034.3|11033.3|11034.1|11033.4|11036.2|11035.5|11033.7|11032.9|1021
1582768200000|2020-02-27 01:50:00|11034|11033.3|11035|11034.3|11037.3|11036.4|11032.4|11031.4|1088
1582768500000|2020-02-27 01:55:00|11035.2|11034.2|11034.5|11033.8|11035.3|11034.3|11032.8|11032|902
1582768800000|2020-02-27 02:00:00|11034.4|11033.7|11029.3|11028.3|11035|11034|11028.9|11027.9|1090
1582769100000|2020-02-27 02:05:00|11029.4|11028.4|11030.3|11029.3|11031.6|11030.8|11027.6|11026.8|1286
1582769400000|2020-02-27 02:10:00|11030.2|11029.2|11032.7|11031.7|11032.9|11031.9|11029.5|11028.6|957
1582769700000|2020-02-27 02:15:00|11032.8|11031.8|11031.3|11030.6|11033.5|11032.6|11030.6|11029.7|1029
1582770000000|2020-02-27 02:20:00|11031.5|11030.5|11027.9|11026.9|11032.1|11031.2|11026.2|11025.2|852
1582770300000|2020-02-27 02:25:00|11027.7|11027|11026.2|11025.2|11028.4|11027.6|11024.6|11023.9|1213
1582770600000|2020-02-27 02:30:00|11026.1|11025.4|11029.1|11028.1|11029.4|11028.5|11023.9|11023|1334
1582770900000|2020-02-27 02:35:00|11029|11028.3|11028|11027|11029.3|11028.5|11026.7|11025.8|1084
1582771200000|2020-02-27 02:40:00|11028.1|11027.1|11029.2|11028.5|11031.8|11030.9|11028|11027.1|1120
1582771500000|2020-02-27 02:45:00|11029.3|11028.3|11026.3|11025.6|11030.1|11029.2|11024.6|11023.6|1300
1582771800000|2020-02-27 02:50:00|11026.4|11025.7|11023.9|11023.2|11027.9|11027|11023.2|11022.3|957
1582772100000|2020-02-27 02:55:00|11024|11023.3|11024.5|11023.8|11025.7|11024.8|11022.3|11021.6|880
1582772400000|2020-02-27 03:00:00|11024.6|11023.9|11025.9|11024.9|11026.2|11025.5|11023.9|11023.1|662
1582772700000|2020-02-27 03:05:00|11026|11025.2|11026.9|11026.2|11027.5|11026.6|11025.2|11024.5|762
1582773000000|2020-02-27 03:10:00|11027|11026|11024.8|11024.1|11027.3|11026.4|11024.5|11023.7|637
1582773300000|2020-02-27 03:15:00|11024.9|11024.2|11026.5|11025.8|11027.9|11027|11023.9|11023.1|804
1582773600000|2020-02-27 03:20:00|11026.4|11025.7|11027.9|11027.2|11029.2|11028.5|11026.3|11025.6|627
1582773900000|2020-02-27 03:25:00|11027.8|11027.1|11028|11027.3|11029.9|11029|11027.7|11026.9|778
1582774200000|2020-02-27 03:30:00|11028.1|11027.4|11026.4|11025.4|11028.7|11027.9|11025.1|11024.3|653
1582774500000|2020-02-27 03:35:00|11026.3|11025.6|11024.6|11023.6|11027.2|11026.4|11024.3|11023.4|622
1582774800000|2020-02-27 03:40:00|11024.5|11023.8|11026.8|11026.1|11026.9|11026.2|11023.9|11023.2|655
1582775100000|2020-02-27 03:45:00|11026.9|11025.9|11025.5|11024.8|11027|11026.1|11024.4|11023.7|712
1582775400000|2020-02-27 03:50:00|11025.4|11024.7|11025.4|11024.4|11027.2|11026.5|11025.2|11024.4|480
1582775700000|2020-02-27 03:55:00|11025.2|11024.5|11023.5|11022.8|11025.6|11024.8|11022.6|11021.8|618
1582776000000|2020-02-27 04:00:00|11023.6|11022.9|11026.4|11025.7|11026.7|11025.9|11023.5|11022.6|616
1582776300000|2020-02-27 04:05:00|11026.5|11025.5|11026.4|11025.7|11027.7|11027|11025.7|11025|485
1582776600000|2020-02-27 04:10:00|11026.5|11025.5|11027|11026.3|11027.7|11026.8|11025.6|11024.9|485
1582776900000|2020-02-27 04:15:00|11027.1|11026.4|11025.7|11025|11027.7|11026.8|11025.5|11024.8|366
1582777200000|2020-02-27 04:20:00|11025.9|11024.9|11025.8|11025.1|11027|11026.3|11025.8|11024.9|409
1582777500000|2020-02-27 04:25:00|11025.7|11025|11020.8|11020.1|11025.8|11025.1|11019.8|11018.9|536
1582777800000|2020-02-27 04:30:00|11020.9|11020.2|11017.3|11016.6|11022.4|11021.5|11016.4|11015.7|774
1582778100000|2020-02-27 04:35:00|11017.2|11016.5|11017.7|11016.7|11020.8|11020.1|11016.9|11016.1|657
1582778400000|2020-02-27 04:40:00|11017.5|11016.8|11018.9|11018.2|11019.1|11018.4|11016.7|11015.8|579
1582778700000|2020-02-27 04:45:00|11019|11018.3|11017.7|11017|11019.4|11018.7|11017.5|11016.8|440
1582779000000|2020-02-27 04:50:00|11017.6|11016.9|11008.9|11007.9|11017.6|11016.9|11006.1|11005.1|1096
1582779300000|2020-02-27 04:55:00|11008.8|11007.8|11001.7|11000.7|11009.3|11008.3|10999.9|10999.1|1188
1582779600000|2020-02-27 05:00:00|11001.8|11000.8|11003.7|11003|11008.9|11007.9|11001.7|11000.8|1197
1582779900000|2020-02-27 05:05:00|11003.6|11002.9|11012.9|11011.9|11013|11012.2|11003.4|11002.7|1103
1582780200000|2020-02-27 05:10:00|11012.8|11011.8|11010.1|11009.4|11016.8|11015.8|11009.5|11008.8|1254
1582780500000|2020-02-27 05:15:00|11010.2|11009.5|11013.5|11012.5|11015|11014.2|11009.7|11009|1043
1582780800000|2020-02-27 05:20:00|11013.4|11012.4|11014.7|11013.7|11016.5|11015.7|11013.1|11012.3|975
1582781100000|2020-02-27 05:25:00|11014.6|11013.9|11012.1|11011.1|11015.7|11015|11011.6|11010.9|958
1582781400000|2020-02-27 05:30:00|11012.2|11011.2|11010.2|11009.5|11012.7|11011.9|11009|11008.1|1090
1582781700000|2020-02-27 05:35:00|11010.1|11009.4|11009.8|11009.1|11012.2|11011.3|11009.3|11008.5|848
1582782000000|2020-02-27 05:40:00|11009.7|11009|10999.3|10998.3|11010.2|11009.3|10997.2|10996.2|1110
1582782300000|2020-02-27 05:45:00|10999.5|10998.5|11005.1|11004.4|11006.3|11005.5|10999.5|10998.5|833
1582782600000|2020-02-27 05:50:00|11005.2|11004.5|11005.2|11004.5|11006.4|11005.6|11003.1|11002.4|909
1582782900000|2020-02-27 05:55:00|11005.1|11004.4|11005.7|11004.7|11008.1|11007.4|11004.9|11004.1|1007
1582783200000|2020-02-27 06:00:00|11005.6|11004.6|11006|11005|11006.9|11006.2|11003|11002.2|1073
1582783500000|2020-02-27 06:05:00|11006.1|11005.1|11004|11003|11007|11006.3|11003.1|11002.4|989
1582783800000|2020-02-27 06:10:00|11003.8|11003.1|11003|11002.3|11006.9|11006.1|11002.9|11002.2|778
1582784100000|2020-02-27 06:15:00|11003.1|11002.4|11003.4|11002.7|11004.1|11003.3|10997.6|10996.6|997
1582784400000|2020-02-27 06:20:00|11003.2|11002.5|11003.2|11002.5|11006.2|11005.3|11002.6|11001.9|919
1582784700000|2020-02-27 06:25:00|11003.3|11002.6|11004.3|11003.6|11004.6|11003.9|10999.9|10999.2|755
1582785000000|2020-02-27 06:30:00|11004.5|11003.5|11007.5|11006.8|11010|11009.1|11004.4|11003.5|1001
1582785300000|2020-02-27 06:35:00|11007.6|11006.9|11002.4|11001.4|11007.6|11006.9|11000.4|10999.6|979
1582785600000|2020-02-27 06:40:00|11002.3|11001.6|11004.7|11004|11006.3|11005.5|11002.2|11001.4|850
1582785900000|2020-02-27 06:45:00|11004.6|11003.9|11006.6|11005.9|11007.6|11006.7|11004.4|11003.6|686
1582786200000|2020-02-27 06:50:00|11006.7|11006|11010.6|11009.9|11010.8|11010|11006|11005.1|991
1582786500000|2020-02-27 06:55:00|11010.5|11009.8|11013|11012|11014.7|11013.8|11009.9|11009.1|1213
1582786800000|2020-02-27 07:00:00|11013.1|11012.1|11012.6|11011.9|11019.3|11018.3|11012.1|11011.3|1608
1582787100000|2020-02-27 07:05:00|11012.5|11011.8|11009.9|11008.9|11012.7|11012|11006|11005|1607
1582787400000|2020-02-27 07:10:00|11009.7|11009|11013.9|11013.2|11015.5|11014.8|11009.5|11008.6|1670
1582787700000|2020-02-27 07:15:00|11013.8|11013.1|11014.9|11013.9|11018.1|11017.1|11013.3|11012.3|1505
1582788000000|2020-02-27 07:20:00|11014.6|11013.7|11013.8|11013.1|11015.7|11014.9|11012.4|11011.5|1096
1582788300000|2020-02-27 07:25:00|11013.9|11013.2|11016.1|11015.1|11019.4|11018.4|11011.5|11010.7|1263
1582788600000|2020-02-27 07:30:00|11016|11015.3|11019.4|11018.7|11019.7|11018.8|11015.2|11014.3|1389
1582788900000|2020-02-27 07:35:00|11019.2|11018.5|11022.5|11021.8|11022.5|11021.8|11017.5|11016.5|1214
1582789200000|2020-02-27 07:40:00|11022.7|11022|11017|11016|11023.2|11022.2|11015|11014.3|1233
1582789500000|2020-02-27 07:45:00|11017.1|11016.1|11019.4|11018.7|11020.3|11019.5|11015.1|11014.3|961
1582789800000|2020-02-27 07:50:00|11019.3|11018.6|11015.4|11014.7|11020.2|11019.3|11014|11013.1|1064
1582790100000|2020-02-27 07:55:00|11015.3|11014.6|11010.7|11009.7|11016.3|11015.6|11009.4|11008.5|1108
1582790400000|2020-02-27 08:00:00|11010.6|11009.6|11015.3|11014.6|11015.7|11014.8|11009.9|11009.2|1299
1582790700000|2020-02-27 08:05:00|11015.1|11014.4|11003.7|11002.7|11015.3|11014.6|11003|11002|1591
1582791000000|2020-02-27 08:10:00|11003.6|11002.6|11001.6|11000.9|11006.1|11005.2|10997.5|10996.7|1808
1582791300000|2020-02-27 08:15:00|11001.5|11000.8|11005.8|11005.1|11009.2|11008.3|11001.5|11000.8|1476
1582791600000|2020-02-27 08:20:00|11005.9|11005.2|11003.8|11003.1|11009.6|11008.9|11003.1|11002.3|1545
1582791900000|2020-02-27 08:25:00|11003.9|11003.2|11000.8|11000.1|11004|11003.3|10998.5|10997.5|1357
1582792200000|2020-02-27 08:30:00|11000.7|11000|10994.6|10993.6|11002.2|11001.5|10985.5|10984.5|1756
1582792500000|2020-02-27 08:35:00|10994.5|10993.5|10987.1|10986.4|10994.6|10993.6|10985.7|10984.7|1208
1582792800000|2020-02-27 08:40:00|10987|10986.3|10994.1|10993.1|10994.6|10993.8|10986.1|10985.4|1385
1582793100000|2020-02-27 08:45:00|10994|10993|10996.8|10996.1|10996.9|10996.2|10991.5|10990.7|1155
1582793400000|2020-02-27 08:50:00|10996.9|10996.2|10997.4|10996.7|11000.4|10999.5|10995.9|10995.1|1481
1582793700000|2020-02-27 08:55:00|10997.2|10996.5|11005.2|11004.2|11008.9|11007.9|10996.1|10995.2|1471
1582794000000|2020-02-27 09:00:00|11005.1|11004.1|11010|11009.3|11012.1|11011.2|11005.1|11004.1|1534
1582794300000|2020-02-27 09:05:00|11010.1|11009.4|11009.2|11008.2|11013|11012.1|11007.4|11006.7|1191
1582794600000|2020-02-27 09:10:00|11009.3|11008.3|11009.1|11008.4|11011.6|11010.9|11006.6|11005.8|1046
1582794900000|2020-02-27 09:15:00|11009|11008.3|11007.3|11006.6|11010.1|11009.3|11006.3|11005.6|1032
1582795200000|2020-02-27 09:20:00|11007.4|11006.7|11009|11008.3|11010.3|11009.5|11004.6|11003.9|1046
1582795500000|2020-02-27 09:25:00|11009.1|11008.4|11012.8|11012.1|11014.2|11013.3|11008.2|11007.3|879
1582795800000|2020-02-27 09:30:00|11012.7|11012|11016.5|11015.5|11018.6|11017.9|11012|11011.3|841
1582796100000|2020-02-27 09:35:00|11016.3|11015.6|11010.8|11010.1|11016.3|11015.6|11008|11007.3|1108
1582796400000|2020-02-27 09:40:00|11010.9|11010.2|11013.7|11013|11015.1|11014.3|11010.9|11010.1|954
1582796700000|2020-02-27 09:45:00|11013.6|11012.9|11015|11014.3|11017.1|11016.3|11013|11012.3|1246
1582797000000|2020-02-27 09:50:00|11014.9|11014.2|11016.5|11015.8|11016.9|11016.1|11013.8|11013|836
1582797300000|2020-02-27 09:55:00|11016.6|11015.9|11017|11016|11018.8|11017.9|11015.3|11014.5|687
1582797600000|2020-02-27 10:00:00|11017.2|11016.2|11022|11021|11022.3|11021.3|11017.2|11016.2|997
1582797900000|2020-02-27 10:05:00|11021.9|11020.9|11022.8|11021.8|11022.9|11021.9|11015.8|11014.9|1078
1582798200000|2020-02-27 10:10:00|11022.9|11022.1|11019.9|11019.2|11024.8|11023.9|11018.5|11017.7|1119
1582798500000|2020-02-27 10:15:00|11020|11019.3|11017.6|11016.9|11020.9|11020.1|11015|11014.2|1033
1582798800000|2020-02-27 10:20:00|11017.5|11016.8|11015.7|11014.7|11017.6|11016.9|11014.1|11013.4|1118
1582799100000|2020-02-27 10:25:00|11015.6|11014.9|11011.3|11010.6|11016.5|11015.7|11011.3|11010.5|909
1582799400000|2020-02-27 10:30:00|11011.4|11010.4|11014.9|11014.2|11015.8|11015|11011.3|11010.4|776
1582799700000|2020-02-27 10:35:00|11015|11014.3|11016.5|11015.8|11017.4|11016.7|11014.4|11013.7|588
1582800000000|2020-02-27 10:40:00|11016.6|11015.9|11012.5|11011.8|11016.9|11016.2|11012.2|11011.5|648
1582800300000|2020-02-27 10:45:00|11012.6|11011.9|11010.9|11010.2|11014.1|11013.3|11009.6|11008.9|852
1582800600000|2020-02-27 10:50:00|11010.8|11010.1|11010.5|11009.8|11011.8|11011.1|11009.7|11009|712
1582800900000|2020-02-27 10:55:00|11010.6|11009.9|11006.3|11005.6|11011.3|11010.6|11005.7|11005|864
1582801200000|2020-02-27 11:00:00|11006.1|11005.4|11005.1|11004.1|11008.1|11007.4|11003.7|11003|868
1582801500000|2020-02-27 11:05:00|11004.9|11004.2|11002.5|11001.8|11005.1|11004.4|11001.5|11000.8|853
1582801800000|2020-02-27 11:10:00|11002.4|11001.7|11007.8|11007.1|11008.2|11007.5|11002|11001.3|740
1582802100000|2020-02-27 11:15:00|11007.7|11007|11010.4|11009.7|11011.9|11011.2|11007|11006.2|713
1582802400000|2020-02-27 11:20:00|11010.5|11009.8|11011.4|11010.7|11012.6|11011.9|11009.3|11008.4|707
1582802700000|2020-02-27 11:25:00|11011.3|11010.6|11012|11011.3|11013.3|11012.6|11009.8|11009.1|742
1582803000000|2020-02-27 11:30:00|11011.9|11011.2|11005.3|11004.3|11012.9|11012.2|11004.5|11003.5|764
1582803300000|2020-02-27 11:35:00|11005.5|11004.5|11002.1|11001.4|11007.2|11006.5|11000.1|10999.1|1200
1582803600000|2020-02-27 11:40:00|11002.2|11001.5|11004.4|11003.7|11007|11006.1|10999.7|10998.8|965
1582803900000|2020-02-27 11:45:00|11004.5|11003.8|11000.9|11000.2|11005.5|11004.6|11000.6|10999.8|806
1582804200000|2020-02-27 11:50:00|11000.8|11000.1|11000|10999.3|11003.5|11002.7|10999.8|10999.1|823
1582804500000|2020-02-27 11:55:00|10999.9|10999.2|10995.9|10995.2|11000.5|10999.8|10995.7|10994.8|953
1582804800000|2020-02-27 12:00:00|10995.8|10995.1|10998|10997.3|10999.8|10999.1|10994.9|10994.2|786
1582805100000|2020-02-27 12:05:00|10998.1|10997.4|11000.9|11000.2|11002|11001.2|10996.8|10996.1|700
1582805400000|2020-02-27 12:10:00|11001.1|11000.4|10999.9|10999.2|11002.1|11001.3|10997.6|10996.9|628
1582805700000|2020-02-27 12:15:00|10999.8|10999.1|10997.4|10996.7|11000.6|10999.7|10996.9|10996.2|579
1582806000000|2020-02-27 12:20:00|10997.5|10996.8|10990.9|10990.2|10997.7|10997|10988.7|10987.7|955
1582806300000|2020-02-27 12:25:00|10991.1|10990.1|10985|10984|10992.5|10991.8|10985|10984|910
1582806600000|2020-02-27 12:30:00|10984.7|10983.7|10995.9|10995.2|10996.1|10995.2|10984.2|10983.2|1640
1582806900000|2020-02-27 12:35:00|10995.8|10995.1|10992.7|10992|10996.2|10995.4|10991.4|10990.6|1046
1582807200000|2020-02-27 12:40:00|10992.8|10992.1|10990.1|10989.4|10994.6|10993.9|10989.1|10988.4|999
1582807500000|2020-02-27 12:45:00|10990.2|10989.5|10991.8|10991.1|10994.4|10993.7|10989.1|10988.2|1114
1582807800000|2020-02-27 12:50:00|10991.9|10991.2|10990.9|10990.2|10995.7|10994.7|10990.2|10989.5|1121
1582808100000|2020-02-27 12:55:00|10991|10990.3|10987|10986.3|10991.9|10991.2|10987|10986.3|810
1582808400000|2020-02-27 13:00:00|10986.9|10986.2|10991.5|10990.8|10991.5|10990.8|10985.7|10985|933
1582808700000|2020-02-27 13:05:00|10991.4|10990.7|10987.2|10986.5|10991.6|10990.9|10985.7|10984.8|791
1582809000000|2020-02-27 13:10:00|10987.1|10986.4|10986.9|10986.2|10989|10988.3|10985.8|10985|791
1582809300000|2020-02-27 13:15:00|10986.8|10986.1|10982|10981.3|10989.9|10989.2|10980.9|10980.1|1030
1582809600000|2020-02-27 13:20:00|10981.9|10981.2|10987.4|10986.4|10988.3|10987.5|10977.2|10976.4|1302
1582809900000|2020-02-27 13:25:00|10987.3|10986.6|10984.9|10983.2|10992|10991.1|10984.6|10982.9|957
1582810200000|2020-02-27 13:30:00|10984.8|10983.3|10990.3|10989.6|10994.1|10993.1|10984.8|10982.9|1097
1582810500000|2020-02-27 13:35:00|10990.4|10989.7|10982.4|10981.7|10990.9|10990.2|10980.6|10979.9|1205
1582810800000|2020-02-27 13:40:00|10982.3|10981.6|10986.8|10986.1|10987.3|10986.6|10979|10978.2|909
1582811100000|2020-02-27 13:45:00|10986.7|10986|10986.1|10985.4|10990.1|10989.3|10984.7|10984|926
1582811400000|2020-02-27 13:50:00|10985.9|10985.2|10988.8|10988.1|10989.2|10988.4|10983.5|10982.8|1082
1582811700000|2020-02-27 13:55:00|10988.7|10988|10987.8|10987.1|10993.1|10992.4|10987.6|10986.9|948
1582812000000|2020-02-27 14:00:00|10987.6|10986.9|10989|10988|10990.8|10989.8|10985.5|10984.8|1257
1582812300000|2020-02-27 14:05:00|10988.7|10987.9|10994.7|10994|10995.5|10994.8|10988.5|10987.8|1110
1582812600000|2020-02-27 14:10:00|10994.6|10993.9|10989.9|10989.2|10995.9|10995|10988|10987.3|1046
1582812900000|2020-02-27 14:15:00|10989.8|10989.1|10994.6|10993.9|10995.9|10995.1|10988.9|10988.2|942
1582813200000|2020-02-27 14:20:00|10994.7|10994|10991.7|10991|10995.4|10994.4|10991.5|10990.8|758
1582813500000|2020-02-27 14:25:00|10991.8|10991.1|10990.6|10989.9|10995.1|10994.4|10989.3|10988.6|890
1582813800000|2020-02-27 14:30:00|10990.7|10990|10990.2|10989.2|10995.8|10994.9|10985.8|10984.8|2263
1582814100000|2020-02-27 14:35:00|10990.1|10989.1|11002.6|11001.6|11004.6|11003.6|10988.6|10987.6|2102
1582814400000|2020-02-27 14:40:00|11002.5|11001.8|10990.6|10989.6|11002.5|11001.8|10990.3|10989.6|1762
1582814700000|2020-02-27 14:45:00|10990.4|10989.7|10985.1|10984.1|10990.4|10989.7|10979.6|10978.9|2050
1582815000000|2020-02-27 14:50:00|10984.8|10984.2|10995|10994.3|10996.6|10995.9|10982.2|10981.5|1798
1582815300000|2020-02-27 14:55:00|10995.1|10994.4|10995|10994|10999.8|10998.9|10991.4|10990.7|1730
1582815600000|2020-02-27 15:00:00|10994.9|10993.8|10992|10991.3|10999.3|10998.3|10988.9|10988.1|1784
1582815900000|2020-02-27 15:05:00|10992.1|10991.4|10994.6|10993.6|11000.5|10999.7|10989.4|10988.7|1572
1582816200000|2020-02-27 15:10:00|10994.5|10993.5|10988|10987.3|10994.6|10993.6|10987.1|10986.4|1846
1582816500000|2020-02-27 15:15:00|10987.9|10987.2|10983.8|10983.1|10988.2|10987.5|10981.8|10980.8|1746
1582816800000|2020-02-27 15:20:00|10983.7|10983|10981.1|10980.4|10984.3|10983.6|10978.2|10977.5|1397
1582817100000|2020-02-27 15:25:00|10981|10980.3|10977.4|10976.7|10981|10980.3|10975.4|10974.7|1219
1582817400000|2020-02-27 15:30:00|10977.3|10976.6|10970.7|10969.7|10978.3|10977.6|10969.8|10968.9|1371
1582817700000|2020-02-27 15:35:00|10970.8|10969.8|10980.7|10980|10981.3|10980.5|10970.8|10969.8|1507
1582818000000|2020-02-27 15:40:00|10980.5|10979.8|10976.3|10975.6|10980.5|10979.8|10973.6|10972.7|1271
1582818300000|2020-02-27 15:45:00|10976.1|10975.4|10988.1|10987.4|10988.7|10987.9|10975.7|10975|1518
1582818600000|2020-02-27 15:50:00|10988|10987.3|10986.8|10986.1|10990.8|10990.1|10986|10985.2|1111
1582818900000|2020-02-27 15:55:00|10986.7|10986|11001.3|11000.6|11002.1|11001.4|10985.7|10985|1376
1582819200000|2020-02-27 16:00:00|11001.4|11000.7|10999.7|10998.7|11008.3|11007.4|10998|10997|1598
1582819500000|2020-02-27 16:05:00|10999.9|10998.9|11019.8|11018.8|11020.3|11019.3|10997.2|10996.2|1832
1582819800000|2020-02-27 16:10:00|11019.7|11018.7|11016.3|11015.6|11019.7|11018.7|11011.5|11010.5|1899
1582820100000|2020-02-27 16:15:00|11016.1|11015.4|11016.1|11015.1|11018.8|11018|11011.9|11011|1643
1582820400000|2020-02-27 16:20:00|11016|11015|11007.5|11006.8|11016|11015.1|11006.2|11005.5|1409
1582820700000|2020-02-27 16:25:00|11007.6|11006.9|11003.2|11002.5|11010.6|11009.8|11002.4|11001.5|1420
1582821000000|2020-02-27 16:30:00|11003.4|11002.4|11005.3|11004.6|11009|11008.2|11001.4|11000.5|1572
1582821300000|2020-02-27 16:35:00|11005.4|11004.7|11003.5|11002.8|11008.6|11007.8|11001.8|11001|1520
1582821600000|2020-02-27 16:40:00|11003.6|11002.9|11003.7|11003|11007.9|11007.1|11002.8|11001.9|1621
1582821900000|2020-02-27 16:45:00|11003.8|11003.1|11005.7|11005|11007.9|11007.1|11001|11000.3|1367
1582822200000|2020-02-27 16:50:00|11005.6|11004.9|11013.6|11012.9|11014.2|11013.4|11004|11003.3|1306
1582822500000|2020-02-27 16:55:00|11013.7|11013|11016.2|11015.5|11017.6|11016.9|11012.3|11011.6|1244
1582822800000|2020-02-27 17:00:00|11016|11015.3|11016.3|11015.6|11019.8|11019.1|11012.6|11011.9|1779
1582823100000|2020-02-27 17:05:00|11016.4|11015.7|11020.4|11019.7|11021.9|11020.9|11014.7|11013.7|1428
1582823400000|2020-02-27 17:10:00|11020.5|11019.8|11029.9|11028.9|11030.5|11029.5|11019.1|11018.1|1517
1582823700000|2020-02-27 17:15:00|11029.8|11028.8|11022.5|11021.8|11030.2|11029.2|11021.1|11020.1|1571
1582824000000|2020-02-27 17:20:00|11022.2|11021.5|11018.7|11017.7|11022.7|11022|11016.1|11015.1|1757
1582824300000|2020-02-27 17:25:00|11018.5|11017.8|11022.3|11021.6|11023.7|11022.9|11018.4|11017.7|1529
1582824600000|2020-02-27 17:30:00|11022.4|11021.7|11029|11028|11030.4|11029.7|11020.7|11019.8|1618
1582824900000|2020-02-27 17:35:00|11029.1|11028.1|11033.5|11032.8|11035.3|11034.3|11028.9|11027.9|1377
1582825200000|2020-02-27 17:40:00|11033.3|11032.6|11023.4|11022.4|11033.9|11033.1|11023.2|11022.4|1502
1582825500000|2020-02-27 17:45:00|11023.2|11022.5|11027.9|11026.9|11028.9|11028|11021.7|11020.9|1411
1582825800000|2020-02-27 17:50:00|11027.8|11026.8|11024.3|11023.3|11029.5|11028.5|11023.3|11022.4|1438
1582826100000|2020-02-27 17:55:00|11024|11023|11017.9|11017.2|11024|11023.3|11017.5|11016.7|1289
1582826400000|2020-02-27 18:00:00|11017.8|11016.9|11020.1|11019.4|11023.3|11022.3|11015.2|11014.4|1479
1582826700000|2020-02-27 18:05:00|11019.9|11019.2|11019.3|11018.6|11021.2|11020.3|11016.4|11015.7|1428
1582827000000|2020-02-27 18:10:00|11019.2|11018.5|11016.9|11016.2|11020.4|11019.7|11016.7|11016|1084
1582827300000|2020-02-27 18:15:00|11016.8|11016.1|11011.9|11011.2|11017.1|11016.4|11011.5|11010.8|1155
1582827600000|2020-02-27 18:20:00|11012|11011.3|11010.3|11009.6|11012.6|11011.9|11008.7|11007.8|1299
1582827900000|2020-02-27 18:25:00|11010.2|11009.5|11005.9|11005.2|11012|11011.2|11004.8|11003.8|1281
1582828200000|2020-02-27 18:30:00|11006|11005|11003.2|11002.5|11006.9|11006.2|11002.9|11002.2|1044
1582828500000|2020-02-27 18:35:00|11003.4|11002.4|10998.6|10997.9|11005.2|11004.5|10997.1|10996.4|1321
1582828800000|2020-02-27 18:40:00|10998.4|10997.7|10991.9|10990.9|11001.1|11000.4|10989.5|10988.5|1983
1582829100000|2020-02-27 18:45:00|10991.8|10991.1|10997.1|10996.4|10998.2|10997.5|10990.3|10989.3|1636
1582829400000|2020-02-27 18:50:00|10997|10996.3|11001.6|11000.6|11003.3|11002.3|10992.9|10991.9|1581
1582829700000|2020-02-27 18:55:00|11001.7|11000.7|10994.4|10993.4|11004.5|11003.5|10994.3|10993.3|1987
1582830000000|2020-02-27 19:00:00|10994.5|10993.5|10994.7|10993.7|10997.8|10996.9|10991.1|10990.2|2019
1582830300000|2020-02-27 19:05:00|10994.6|10993.6|10992|10991.3|10996|10995.1|10990.7|10989.9|1628
1582830600000|2020-02-27 19:10:00|10991.9|10991.2|10993.3|10992.6|10993.7|10993|10989.3|10988.5|1452
1582830900000|2020-02-27 19:15:00|10993.2|10992.5|10987.2|10986.5|10994.4|10993.7|10986.6|10985.9|1597
1582831200000|2020-02-27 19:20:00|10987.3|10986.6|10990.9|10990.2|10991.7|10990.8|10986.7|10986|1132
1582831500000|2020-02-27 19:25:00|10991|10990|10997.1|10996.4|10997.2|10996.5|10989.8|10988.9|1097
1582831800000|2020-02-27 19:30:00|10997|10996.3|10995.6|10994.9|10997|10996.3|10992.2|10991.3|1065
1582832100000|2020-02-27 19:35:00|10995.5|10994.8|10995.4|10994.7|10999.3|10998.6|10995|10994.3|787
1582832400000|2020-02-27 19:40:00|10995.5|10994.8|10999.5|10998.8|11000.1|10999.3|10992.8|10992.1|1067
1582832700000|2020-02-27 19:45:00|10999.6|10998.9|10997.5|10996.5|10999.6|10998.9|10996.7|10995.9|843
1582833000000|2020-02-27 19:50:00|10997.4|10996.4|10998.7|10998|11000.7|10999.8|10996.7|10996|802
1582833300000|2020-02-27 19:55:00|10998.6|10997.9|10994.7|10993.7|10998.9|10998.2|10993.2|10992.5|809
1582833600000|2020-02-27 20:00:00|10994.8|10993.8|10995.5|10994.5|10996.7|10995.7|10992.4|10991.7|1222
1582833900000|2020-02-27 20:05:00|10995.4|10994.4|11003.4|11002.7|11003.9|11003|10995.2|10994.4|1122
1582834200000|2020-02-27 20:10:00|11003.5|11002.8|10999.6|10998.6|11006.2|11005.4|10999.3|10998.5|1161
1582834500000|2020-02-27 20:15:00|10999.4|10998.7|10998.5|10997.8|11002.5|11001.8|10997.7|10996.7|1117
1582834800000|2020-02-27 20:20:00|10998.6|10997.9|10997.9|10996.9|11000.7|10999.9|10997.6|10996.7|980
1582835100000|2020-02-27 20:25:00|10998|10997|10995.9|10994.9|10998.7|10997.8|10995.6|10994.6|1072
1582835400000|2020-02-27 20:30:00|10996|10995|10994.6|10993.9|10997.3|10996.4|10994.4|10993.7|1167
1582835700000|2020-02-27 20:35:00|10994.8|10993.8|10991.2|10990.2|10996.4|10995.6|10991.1|10990.2|931
1582836000000|2020-02-27 20:40:00|10991|10990.3|10990.2|10989.2|10992.4|10991.6|10989.4|10988.5|873
1582836300000|2020-02-27 20:45:00|10990.3|10989.3|10994.8|10994.1|10994.8|10994.1|10989.5|10988.6|1171
1582836600000|2020-02-27 20:50:00|10995.1|10994.4|10987.1|10986.4|10995.1|10994.4|10986.3|10985.6|1534
1582836900000|2020-02-27 20:55:00|10987|10986.3|10983.2|10982.2|10989.6|10988.7|10982.5|10981.7|1285
1582837200000|2020-02-27 21:00:00|10983.3|10982.5|10980.6|10979.6|10989.3|10988.4|10980.6|10979.6|1214
1582837500000|2020-02-27 21:05:00|10980.7|10979.7|10978.5|10977.5|10984|10983|10977.9|10976.9|767
1582837800000|2020-02-27 21:10:00|10978.4|10977.4|10965.8|10964.8|10978.4|10977.6|10965.3|10964.3|1509
1582838100000|2020-02-27 21:15:00|10965.9|10964.9|10967.5|10966.5|10968|10967|10962|10961|671
1582838400000|2020-02-27 21:20:00|10967.4|10966.4|10967.6|10966.6|10968.5|10967.6|10964.3|10963.4|446
1582838700000|2020-02-27 21:25:00|10967.7|10966.7|10970.4|10969.4|10970.7|10969.9|10967|10966|344
1582839000000|2020-02-27 21:30:00|10970.3|10969.3|10968.5|10967.5|10975.2|10974.2|10967.3|10966.3|964
1582839300000|2020-02-27 21:35:00|10968.4|10967.4|10970|10969|10970.3|10969.5|10967.6|10966.6|599
1582839600000|2020-02-27 21:40:00|10970.1|10969.1|10972.3|10971.3|10972.9|10971.9|10970|10969|436
1582839900000|2020-02-27 21:45:00|10972.4|10971.4|10970.1|10969.1|10974.5|10973.5|10969.5|10968.4|505
1582840200000|2020-02-27 21:50:00|10970.2|10969|10967|10966|10970.4|10969.4|10966.3|10965.2|535
1582840500000|2020-02-27 21:55:00|10966.8|10965.8|10961|10957.2|10967.7|10966.7|10957.8|10955.8|1451
1582840800000|2020-02-27 22:00:00|10961.7|10956.7|10959.2|10956.2|10962.1|10957.6|10957.2|10954.8|110
1582841100000|2020-02-27 22:05:00|10959.1|10956.1|10959.8|10957.1|10960.5|10958|10957.8|10956.1|1205
1582841400000|2020-02-27 22:10:00|10959.9|10957|10956.8|10952.4|10960.4|10957.8|10955.7|10951.9|649
1582841700000|2020-02-27 22:15:00|10956.9|10952.2|10935.6|10933.5|10957.2|10952.6|10934.3|10931.7|2046
1582842000000|2020-02-27 22:20:00|10935.8|10933.3|10957.6|10954.3|10960.9|10957.5|10935.4|10933.1|1484
1582842300000|2020-02-27 22:25:00|10957.7|10954.4|10956.7|10953.3|10959|10956.4|10954.7|10951.8|1803
1582842600000|2020-02-27 22:30:00|10956.6|10953.4|10949.4|10946.8|10958.2|10953.8|10948.9|10944.9|1928
1582842900000|2020-02-27 22:35:00|10949.5|10946.9|10949.2|10947.1|10951.1|10947.9|10947.8|10945.1|823
1582843200000|2020-02-27 22:40:00|10949.3|10947.2|10953.6|10950.3|10956.7|10954.1|10948.8|10947|1701
1582843500000|2020-02-27 22:45:00|10953.4|10950.2|10954.3|10952.4|10954.8|10952.7|10951.7|10949.3|885
1582843800000|2020-02-27 22:50:00|10954.2|10952.5|10954.5|10952.6|10954.9|10953.1|10954|10951.8|464
1582844100000|2020-02-27 22:55:00|10954.6|10952.7|10954.9|10953.6|10955.4|10953.6|10953.9|10952.3|800
1582844400000|2020-02-27 23:00:00|10954.8|10953.5|10955.1|10953.7|10958.1|10956.4|10948.4|10947.3|2582
1582844700000|2020-02-27 23:05:00|10955.2|10953.6|10956|10954.2|10964.8|10963.2|10955.2|10953.6|1870
1582845000000|2020-02-27 23:10:00|10955.5|10954.5|10959.4|10958.4|10960|10959|10951.6|10950.4|1430
1582845300000|2020-02-27 23:15:00|10959.3|10958.3|10963.7|10962.7|10965|10964|10956|10954.7|1228
1582845600000|2020-02-27 23:20:00|10963.8|10962.8|10967.9|10966.9|10968.5|10967.5|10962.9|10961.9|1111
1582845900000|2020-02-27 23:25:00|10968|10967|10964.7|10963.5|10968.3|10967.3|10964|10962.8|945
1582846200000|2020-02-27 23:30:00|10964.8|10963.8|10960.3|10959.3|10965.4|10964.2|10959.6|10958.6|1074
1582846500000|2020-02-27 23:35:00|10960.4|10959.4|10957.2|10956.2|10961.1|10960.1|10953.5|10952.5|1221
1582846800000|2020-02-27 23:40:00|10957.5|10956.5|10962.2|10961.2|10963.2|10962.2|10957.4|10956.4|1034
1582847100000|2020-02-27 23:45:00|10962.1|10961.1|10965.9|10964.9|10966.9|10965.9|10962|10961|1119
1582847400000|2020-02-27 23:50:00|10965.8|10964.8|10967|10966|10967.5|10966.6|10962.7|10961.7|930
1582847700000|2020-02-27 23:55:00|10966.9|10965.9|10962.6|10961.6|10968.7|10967.8|10962.5|10961.5|986
1582848000000|2020-02-28 00:00:00|10962.8|10961.8|10957.4|10956.7|10967.3|10966.4|10957|10956|1526
1582848300000|2020-02-28 00:05:00|10957.3|10956.6|10948.6|10947.6|10958.1|10957.1|10948.1|10947.1|1361
1582848600000|2020-02-28 00:10:00|10948.7|10947.7|10949|10948|10952|10951|10944.1|10943.1|1283
1582848900000|2020-02-28 00:15:00|10948.5|10947.8|10944.3|10943.3|10949.7|10948.7|10944|10943.1|1459
1582849200000|2020-02-28 00:20:00|10944.2|10943.2|10945.1|10944.1|10948.8|10947.9|10941.2|10940.5|1571
1582849500000|2020-02-28 00:25:00|10944.9|10943.9|10945.1|10944.1|10947.6|10946.6|10943.4|10942.5|1533
1582849800000|2020-02-28 00:30:00|10945.2|10944.2|10949.4|10948.7|10949.8|10949.1|10944.4|10943.6|1286
1582850100000|2020-02-28 00:35:00|10949.5|10948.8|10946.7|10946|10951.6|10950.7|10945.9|10945|1075
1582850400000|2020-02-28 00:40:00|10946.8|10946.1|10953.7|10953|10955.4|10954.6|10943.9|10943|1186
1582850700000|2020-02-28 00:45:00|10953.6|10952.9|10948.4|10947.7|10954|10953.2|10948.1|10947.1|912
1582851000000|2020-02-28 00:50:00|10948.6|10947.6|10941.6|10940.6|10951|10950.1|10939.8|10938.8|1083
1582851300000|2020-02-28 00:55:00|10941.5|10940.5|10948.4|10947.4|10948.5|10947.5|10939.9|10939|1129
1582851600000|2020-02-28 01:00:00|10948.5|10947.5|10948|10947|10957.6|10956.6|10947.5|10946.5|1531
1582851900000|2020-02-28 01:05:00|10948.1|10947.1|10941.5|10940.5|10948.7|10947.7|10939.8|10938.8|1272
1582852200000|2020-02-28 01:10:00|10941.4|10940.4|10935.5|10934.5|10943.8|10942.8|10935.2|10934.2|1214
1582852500000|2020-02-28 01:15:00|10935.6|10934.6|10937.9|10937.2|10940.3|10939.3|10934.7|10933.7|1289
1582852800000|2020-02-28 01:20:00|10937.8|10937.1|10940.9|10939.9|10941.3|10940.4|10937|10936.2|1208
1582853100000|2020-02-28 01:25:00|10940.8|10939.8|10936.8|10936.1|10941.5|10940.7|10936.1|10935.3|1554
1582853400000|2020-02-28 01:30:00|10936.7|10936|10940.5|10939.8|10941.9|10941|10935.2|10934.5|1530
1582853700000|2020-02-28 01:35:00|10940.6|10939.9|10941|10940|10941.5|10940.8|10939.1|10938.3|1149
1582854000000|2020-02-28 01:40:00|10941.1|10940.1|10943.4|10942.7|10944.1|10943.2|10938.7|10938|1210
1582854300000|2020-02-28 01:45:00|10943.5|10942.5|10945.1|10944.4|10946.4|10945.6|10943.1|10942.3|979
1582854600000|2020-02-28 01:50:00|10945.2|10944.2|10940.2|10939.5|10945.7|10944.8|10939.6|10938.8|1070
1582854900000|2020-02-28 01:55:00|10940.1|10939.4|10941.4|10940.7|10942|10941.1|10936.5|10935.6|885
1582855200000|2020-02-28 02:00:00|10941.3|10940.4|10940.5|10939.8|10945.2|10944.4|10940.2|10939.4|926
1582855500000|2020-02-28 02:05:00|10940.8|10939.9|10940.9|10940.2|10941.5|10940.8|10938.9|10938.1|724
1582855800000|2020-02-28 02:10:00|10941.1|10940.1|10939.4|10938.7|10941.1|10940.4|10938.7|10937.9|788
1582856100000|2020-02-28 02:15:00|10939.6|10938.6|10941.8|10940.8|10943.5|10942.6|10939.5|10938.5|885
1582856400000|2020-02-28 02:20:00|10941.7|10940.7|10938.5|10937.8|10942.5|10941.8|10937.3|10936.4|793
1582856700000|2020-02-28 02:25:00|10938.7|10937.7|10933.9|10932.9|10938.7|10937.8|10929.7|10928.7|1037
1582857000000|2020-02-28 02:30:00|10933.8|10932.8|10931.1|10930.1|10935.5|10934.6|10928.1|10927.2|1428
1582857300000|2020-02-28 02:35:00|10931.2|10930.2|10932.9|10932.2|10933.1|10932.3|10929|10928.2|1307
1582857600000|2020-02-28 02:40:00|10933.1|10932.1|10933.7|10933|10934.9|10934.1|10931.9|10931.1|920
1582857900000|2020-02-28 02:45:00|10933.8|10933.1|10929.6|10928.9|10933.8|10933.1|10927|10926.1|1005
1582858200000|2020-02-28 02:50:00|10929.7|10929|10928.7|10928|10930.3|10929.5|10926.4|10925.5|857
1582858500000|2020-02-28 02:55:00|10928.6|10927.9|10930.7|10930|10930.7|10930|10927.2|10926.4|1048
1582858800000|2020-02-28 03:00:00|10930.6|10929.9|10930.3|10929.6|10933.7|10932.9|10930|10929|972
1582859100000|2020-02-28 03:05:00|10930.5|10929.5|10922.6|10921.6|10930.8|10930.1|10919.3|10918.3|1367
1582859400000|2020-02-28 03:10:00|10922.5|10921.5|10916.3|10915.3|10923.2|10922.2|10916|10915.2|1082
1582859700000|2020-02-28 03:15:00|10916.2|10915.2|10915.9|10914.9|10918.8|10917.8|10915.2|10914.5|894
1582860000000|2020-02-28 03:20:00|10916|10915|10909.9|10908.9|10917.8|10916.9|10908.4|10907.4|1113
1582860300000|2020-02-28 03:25:00|10910|10909|10908|10907|10910.9|10909.9|10904|10902.6|1506
1582860600000|2020-02-28 03:30:00|10908.1|10907.1|10902.5|10901.5|10909.5|10908.7|10900.3|10899.3|1625
1582860900000|2020-02-28 03:35:00|10902.7|10901.7|10900.4|10899.4|10906.6|10905.9|10900.2|10899.3|1540
1582861200000|2020-02-28 03:40:00|10900.3|10899.3|10891.9|10891.2|10901.1|10900.1|10891.7|10890.7|1425
1582861500000|2020-02-28 03:45:00|10891.7|10891|10895.6|10894.6|10897.2|10896.2|10891.5|10890.6|1270
1582861800000|2020-02-28 03:50:00|10895.4|10894.7|10905|10904|10911.7|10910.7|10895.2|10894.2|1511
1582862100000|2020-02-28 03:55:00|10904.8|10903.8|10915.1|10914.1|10916.2|10915.2|10902.8|10901.8|1184
1582862400000|2020-02-28 04:00:00|10915|10914|10911|10910|10919.4|10918.4|10910.5|10909.7|1412
1582862700000|2020-02-28 04:05:00|10911.1|10910.1|10906.8|10905.8|10912.8|10911.8|10904.5|10903.5|1414
1582863000000|2020-02-28 04:10:00|10906.9|10905.9|10904.7|10903.7|10911|10910|10904.6|10903.6|1330
1582863300000|2020-02-28 04:15:00|10904.6|10903.6|10906.9|10905.9|10909.4|10908.4|10898.5|10897.5|1352
1582863600000|2020-02-28 04:20:00|10907|10906|10908.3|10907.6|10908.5|10907.6|10902.9|10901.9|1218
1582863900000|2020-02-28 04:25:00|10908.2|10907.5|10908.3|10907.3|10909.3|10908.3|10905.2|10904.2|1146
1582864200000|2020-02-28 04:30:00|10908.2|10907.2|10906.4|10905.4|10909.4|10908.5|10904.1|10903.4|1091
1582864500000|2020-02-28 04:35:00|10906.5|10905.5|10902.9|10901.9|10908.4|10907.5|10902.8|10901.8|871
1582864800000|2020-02-28 04:40:00|10902.7|10901.7|10898|10897|10902.7|10901.7|10895.2|10894.2|1384
1582865100000|2020-02-28 04:45:00|10897.9|10896.9|10895.5|10894.5|10899.1|10898.3|10894.7|10893.8|899
1582865400000|2020-02-28 04:50:00|10895.4|10894.7|10895.5|10894.5|10896.6|10895.6|10892.1|10891.2|977
1582865700000|2020-02-28 04:55:00|10895.6|10894.6|10895.9|10894.9|10896.8|10895.9|10892.3|10891.3|1022
1582866000000|2020-02-28 05:00:00|10895.8|10894.8|10891.8|10890.8|10897|10896|10889.3|10888.6|942
1582866300000|2020-02-28 05:05:00|10891.7|10891|10889.2|10888.5|10894.7|10893.9|10886.2|10885.2|1325
1582866600000|2020-02-28 05:10:00|10889|10888.3|10897.6|10896.6|10897.6|10896.6|10887.9|10886.9|1382
1582866900000|2020-02-28 05:15:00|10897.5|10896.5|10895.3|10894.3|10900.1|10899.1|10894.1|10893.2|1067
1582867200000|2020-02-28 05:20:00|10895.2|10894.2|10889.6|10888.6|10895.3|10894.3|10889.5|10888.5|1260
1582867500000|2020-02-28 05:25:00|10889.5|10888.5|10889.5|10888.8|10890.7|10889.7|10887.6|10886.8|1026
1582867800000|2020-02-28 05:30:00|10889.3|10888.6|10891.6|10890.9|10895.4|10894.4|10889.2|10888.5|1322
1582868100000|2020-02-28 05:35:00|10891.7|10890.7|10889.3|10888.3|10896.1|10895.1|10889|10888|1177
1582868400000|2020-02-28 05:40:00|10889.4|10888.4|10888.7|10887.7|10889.6|10888.6|10885.7|10884.8|992
1582868700000|2020-02-28 05:45:00|10888.9|10887.9|10886.3|10885.3|10890.9|10890.1|10885.7|10884.7|1017
1582869000000|2020-02-28 05:50:00|10886.2|10885.2|10885.9|10885.2|10889.3|10888.6|10885|10884|1100
1582869300000|2020-02-28 05:55:00|10885.8|10885.1|10889.3|10888.3|10889.5|10888.5|10881.5|10880.7|1480
1582869600000|2020-02-28 06:00:00|10889.6|10888.6|10888|10887|10893.1|10892.1|10885.1|10884.2|1756
1582869900000|2020-02-28 06:05:00|10888.1|10887.1|10886.9|10885.9|10889.8|10888.9|10886.4|10885.6|1416
1582870200000|2020-02-28 06:10:00|10887|10886|10880.4|10879.7|10888.2|10887.2|10880.4|10879.6|1184
1582870500000|2020-02-28 06:15:00|10880.5|10879.8|10882.6|10881.6|10888|10886.9|10880.4|10879.7|1477
1582870800000|2020-02-28 06:20:00|10882.7|10881.7|10882.9|10882.2|10885.5|10884.6|10881.1|10880.3|1173
1582871100000|2020-02-28 06:25:00|10883.1|10882.1|10886.4|10885.4|10886.7|10885.9|10879.5|10878.8|1189
1582871400000|2020-02-28 06:30:00|10887.1|10886.4|10888|10887|10889.9|10888.9|10884.5|10883.7|1064
1582871700000|2020-02-28 06:35:00|10887.9|10886.9|10891.9|10891.2|10892|10891.2|10886.2|10885.3|945
1582872000000|2020-02-28 06:40:00|10891.8|10890.9|10890.3|10889.3|10892.3|10891.5|10888.2|10887.4|1025
1582872300000|2020-02-28 06:45:00|10890.4|10889.7|10888.4|10887.7|10891.1|10890.3|10886.6|10885.6|967
1582872600000|2020-02-28 06:50:00|10888.6|10887.6|10890.6|10889.9|10891.2|10890.3|10887.3|10886.4|727
1582872900000|2020-02-28 06:55:00|10890.7|10890|10895.7|10894.7|10895.7|10894.7|10889.4|10888.5|882
1582873200000|2020-02-28 07:00:00|10895.5|10894.5|10894.7|10894|10897.8|10896.9|10892.6|10891.9|1605
1582873500000|2020-02-28 07:05:00|10894.6|10893.9|10894.8|10893.8|10897.2|10896.5|10893.5|10892.7|1245
1582873800000|2020-02-28 07:10:00|10894.7|10894|10888.7|10887.7|10895.2|10894.3|10887.8|10886.8|1288
1582874100000|2020-02-28 07:15:00|10888.9|10887.9|10894.7|10893.7|10898.1|10897.1|10886.7|10885.7|1578
1582874400000|2020-02-28 07:20:00|10894.6|10893.6|10904|10903.3|10904.3|10903.5|10893.1|10892.3|1612
1582874700000|2020-02-28 07:25:00|10904.1|10903.4|10904.7|10903.7|10906.6|10905.6|10901.1|10900.3|1301
1582875000000|2020-02-28 07:30:00|10904.5|10903.8|10898.5|10897.5|10906.9|10906.1|10895.8|10894.8|1602
1582875300000|2020-02-28 07:35:00|10898.6|10897.6|10893.9|10892.9|10899.1|10898.1|10890.4|10889.6|1703
1582875600000|2020-02-28 07:40:00|10893.8|10893.1|10891.3|10890.6|10894.6|10893.7|10889.7|10888.9|1660
1582875900000|2020-02-28 07:45:00|10891.5|10890.5|10890.1|10889.4|10895|10894.1|10890.1|10889.3|1808
1582876200000|2020-02-28 07:50:00|10890.3|10889.3|10882.9|10881.9|10891|10890.2|10881.8|10881|1538
1582876500000|2020-02-28 07:55:00|10883|10882|10886.2|10885.2|10886.7|10886|10882.6|10881.6|1158
1582876800000|2020-02-28 08:00:00|10886|10885|10895.7|10894.7|10897.1|10896.2|10882.8|10881.8|2011
1582877100000|2020-02-28 08:05:00|10895.6|10894.6|10893.5|10892.8|10898.5|10897.6|10887|10886|2275
1582877400000|2020-02-28 08:10:00|10893.4|10892.7|10891.1|10890.4|10897|10896.3|10889.7|10889|1876
1582877700000|2020-02-28 08:15:00|10891|10890.3|10890.7|10890|10892.5|10891.6|10886|10885|1595
1582878000000|2020-02-28 08:20:00|10890.8|10890.1|10894.1|10893.1|10895.4|10894.5|10888.9|10888|1808
1582878300000|2020-02-28 08:25:00|10894|10893|10886.1|10885.1|10894.4|10893.5|10885.4|10884.5|1600
1582878600000|2020-02-28 08:30:00|10886.2|10885.2|10880.7|10879.7|10887.9|10887.1|10879.6|10878.7|1759
1582878900000|2020-02-28 08:35:00|10880.8|10879.8|10872.4|10871.4|10880.8|10880.1|10870.4|10869.6|2127
1582879200000|2020-02-28 08:40:00|10872.3|10871.3|10876.4|10875.4|10878|10877.2|10871|10870.1|2009
1582879500000|2020-02-28 08:45:00|10876.2|10875.2|10872.4|10871.4|10878.1|10877.3|10869.2|10868.5|1921
1582879800000|2020-02-28 08:50:00|10872.1|10871.1|10867.3|10866.3|10873.9|10872.9|10867.1|10866.2|1562
1582880100000|2020-02-28 08:55:00|10867.2|10866.2|10868.3|10867.3|10870|10869|10865.6|10864.9|1603
1582880400000|2020-02-28 09:00:00|10868.4|10867.4|10866.7|10866|10871.5|10870.5|10865.6|10864.9|1537
1582880700000|2020-02-28 09:05:00|10866.6|10865.9|10862.5|10861.8|10869|10868.3|10861.8|10861|1473
1582881000000|2020-02-28 09:10:00|10862.4|10861.7|10864.4|10863.7|10865.6|10864.7|10862.3|10861.6|1506
1582881300000|2020-02-28 09:15:00|10864.2|10863.5|10870.7|10870|10871.1|10870.2|10864|10863.3|1392
1582881600000|2020-02-28 09:20:00|10870.8|10870.1|10859.6|10858.9|10870.9|10870.1|10859.6|10858.9|1672
1582881900000|2020-02-28 09:25:00|10859.7|10859|10853.4|10852.4|10859.9|10859|10853.1|10852.2|1361
1582882200000|2020-02-28 09:30:00|10853.1|10852.3|10856|10855|10859.5|10858.5|10851.4|10850.7|1669
1582882500000|2020-02-28 09:35:00|10855.9|10855.2|10856|10855|10856.1|10855.3|10852.6|10851.7|1386
1582882800000|2020-02-28 09:40:00|10855.9|10855.3|10858.9|10857.9|10860.2|10859.4|10854.5|10853.7|1500
1582883100000|2020-02-28 09:45:00|10858.8|10857.8|10869.7|10868.7|10871.1|10870.3|10857.3|10856.5|1907
1582883400000|2020-02-28 09:50:00|10869.6|10868.6|10864.3|10863.3|10869.6|10868.7|10863.2|10862.4|1683
1582883700000|2020-02-28 09:55:00|10864.2|10863.2|10868.5|10867.8|10870.2|10869.4|10863.9|10862.9|1666
1582884000000|2020-02-28 10:00:00|10868.6|10867.9|10871.3|10870.6|10874.2|10873.4|10868.5|10867.7|1667
1582884300000|2020-02-28 10:05:00|10871|10870.3|10869|10868.3|10873.5|10872.7|10868.5|10867.7|1412
1582884600000|2020-02-28 10:10:00|10868.8|10868.1|10869.6|10868.9|10871.4|10870.6|10867.8|10867.1|1421
1582884900000|2020-02-28 10:15:00|10869.4|10868.7|10871.1|10870.1|10871.9|10871|10865.7|10864.8|1369
1582885200000|2020-02-28 10:20:00|10870.8|10869.8|10877.2|10876.5|10877.7|10876.8|10869.9|10869.1|1362
1582885500000|2020-02-28 10:25:00|10877.1|10876.4|10880.6|10879.9|10881.8|10880.9|10877|10876.1|1728
1582885800000|2020-02-28 10:30:00|10880.7|10880|10873|10872.3|10880.9|10880.1|10873|10872.2|1287
1582886100000|2020-02-28 10:35:00|10872.9|10872.2|10876|10875|10876.5|10875.7|10872.6|10871.9|1054
1582886400000|2020-02-28 10:40:00|10875.9|10874.9|10872.6|10871.9|10876|10875.1|10872.5|10871.5|1149
1582886700000|2020-02-28 10:45:00|10872.5|10871.8|10869.4|10868.7|10874|10873.3|10868.6|10867.6|1059
1582887000000|2020-02-28 10:50:00|10869.2|10868.5|10869.6|10868.9|10871.6|10870.8|10868.3|10867.6|931
1582887300000|2020-02-28 10:55:00|10869.5|10868.8|10864.4|10863.4|10870.5|10869.8|10863.8|10863|1103
1582887600000|2020-02-28 11:00:00|10864.3|10863.3|10858.9|10857.9|10865|10864.3|10858.6|10857.9|1059
1582887900000|2020-02-28 11:05:00|10858.7|10858|10863.2|10862.5|10863.8|10863.1|10856.3|10855.6|1041
1582888200000|2020-02-28 11:10:00|10863|10862.3|10863.8|10863.1|10865.4|10864.7|10861.9|10861.2|940
1582888500000|2020-02-28 11:15:00|10863.9|10863.2|10867.6|10866.9|10869.8|10868.8|10859.8|10859|1077
1582888800000|2020-02-28 11:20:00|10867.7|10866.7|10863|10862.3|10867.9|10867|10862.1|10861.4|899
1582889100000|2020-02-28 11:25:00|10863.1|10862.4|10864.6|10863.6|10866.2|10865.3|10862.5|10861.7|1147
1582889400000|2020-02-28 11:30:00|10864.4|10863.7|10870.8|10870.1|10872.4|10871.6|10864.4|10863.6|1380
1582889700000|2020-02-28 11:35:00|10870.9|10870.2|10869|10868.3|10873.9|10873|10868.2|10867.4|1202
1582890000000|2020-02-28 11:40:00|10869.1|10868.4|10867.2|10866.2|10870.2|10869.3|10865.6|10864.6|1244
1582890300000|2020-02-28 11:45:00|10867|10866.3|10869.4|10868.7|10870.4|10869.7|10867|10866.1|1033
1582890600000|2020-02-28 11:50:00|10869.5|10868.8|10876.1|10875.1|10876.6|10875.7|10866.7|10866|1290
1582890900000|2020-02-28 11:55:00|10876.2|10875.2|10869.8|10868.8|10877|10876.2|10869.5|10868.5|1303
1582891200000|2020-02-28 12:00:00|10869.7|10868.7|10866.6|10865.9|10870.7|10869.9|10865.3|10864.5|1263
1582891500000|2020-02-28 12:05:00|10866.7|10865.7|10865.6|10864.9|10868.1|10867.4|10865.4|10864.6|1150
1582891800000|2020-02-28 12:10:00|10865.7|10865|10873.6|10872.9|10873.8|10873|10864.1|10863.4|1200
1582892100000|2020-02-28 12:15:00|10873.7|10872.7|10878.4|10877.7|10878.4|10877.7|10871.4|10870.5|1274
1582892400000|2020-02-28 12:20:00|10878.3|10877.6|10885.2|10884.5|10887.4|10886.5|10878.3|10877.6|1434
1582892700000|2020-02-28 12:25:00|10885.3|10884.6|10882.8|10881.8|10885.5|10884.8|10878.5|10877.8|1304
1582893000000|2020-02-28 12:30:00|10882.7|10881.7|10876.1|10875.1|10884.3|10883.5|10875.4|10874.7|1502
1582893300000|2020-02-28 12:35:00|10876.2|10875.2|10875.7|10874.7|10877.8|10876.9|10871|10870.1|1248
1582893600000|2020-02-28 12:40:00|10875.5|10874.5|10875|10874|10876.5|10875.7|10873.2|10872.3|1194
1582893900000|2020-02-28 12:45:00|10875.1|10874.1|10873.1|10872.1|10877.5|10876.5|10870.9|10870|1237
1582894200000|2020-02-28 12:50:00|10873.2|10872.2|10865.4|10864.7|10873.2|10872.2|10864.6|10863.6|1113
1582894500000|2020-02-28 12:55:00|10865.5|10864.5|10868.6|10867.6|10868.8|10867.8|10863.7|10863|928
1582894800000|2020-02-28 13:00:00|10868.5|10867.5|10869.4|10868.7|10870.3|10869.3|10865.7|10864.9|1254
1582895100000|2020-02-28 13:05:00|10869.3|10868.6|10870.1|10869.4|10873.6|10872.9|10866.9|10866.1|1254
1582895400000|2020-02-28 13:10:00|10870.3|10869.3|10873.5|10872.8|10874.4|10873.4|10866.2|10865.4|1076
1582895700000|2020-02-28 13:15:00|10873.4|10872.7|10862|10861.3|10873.5|10872.7|10861.5|10860.6|1249
1582896000000|2020-02-28 13:20:00|10861.8|10861.1|10868.1|10867.4|10869.7|10868.7|10860.7|10859.9|1219
1582896300000|2020-02-28 13:25:00|10867.9|10867.2|10872.6|10869.4|10873.3|10869.4|10864.7|10863.8|964
1582896600000|2020-02-28 13:30:00|10873.2|10868.5|10865.6|10864.9|10873.2|10869.9|10862.5|10861.8|1465
1582896900000|2020-02-28 13:35:00|10865.5|10864.8|10863.1|10862.4|10866.4|10865.5|10861.8|10860.9|1193
1582897200000|2020-02-28 13:40:00|10863|10862.3|10861|10860.3|10864.2|10863.3|10860.3|10859.6|1051
1582897500000|2020-02-28 13:45:00|10860.8|10860.1|10855.1|10854.4|10861.7|10861|10854.3|10853.6|1407
1582897800000|2020-02-28 13:50:00|10854.9|10854.2|10851.1|10850.4|10857.1|10856.4|10851|10850.2|1338
1582898100000|2020-02-28 13:55:00|10851|10850.3|10852.8|10851.8|10856.8|10855.8|10846|10845|1570
1582898400000|2020-02-28 14:00:00|10852.7|10851.7|10857.6|10856.9|10860|10859.2|10852.4|10851.4|1431
1582898700000|2020-02-28 14:05:00|10857.4|10856.7|10854.2|10853.2|10868|10867|10852.9|10851.9|1673
1582899000000|2020-02-28 14:10:00|10854.1|10853.1|10855.6|10854.6|10857.9|10857.1|10852.7|10851.7|1292
1582899300000|2020-02-28 14:15:00|10855.4|10854.4|10850.6|10849.6|10859.6|10858.6|10849.1|10848.1|1447
1582899600000|2020-02-28 14:20:00|10850.5|10849.5|10850.3|10849.6|10854.5|10853.7|10847.9|10847.2|1231
1582899900000|2020-02-28 14:25:00|10850.2|10849.5|10852|10851.3|10853.6|10852.9|10847.9|10847.2|1115
1582900200000|2020-02-28 14:30:00|10852.2|10851.5|10860.5|10859.5|10863.5|10862.5|10851.1|10850.4|2463
1582900500000|2020-02-28 14:35:00|10860.6|10859.6|10863.6|10862.9|10869.7|10868.7|10860.5|10859.5|2027
1582900800000|2020-02-28 14:40:00|10863.5|10862.8|10854.5|10853.5|10864.9|10863.9|10854.1|10853.1|1733
1582901100000|2020-02-28 14:45:00|10854.7|10853.7|10853.8|10853.1|10858.5|10857.5|10851.5|10850.7|2291
1582901400000|2020-02-28 14:50:00|10854|10853|10852|10851|10857.4|10856.4|10851.7|10851|1985
1582901700000|2020-02-28 14:55:00|10851.9|10850.9|10842.5|10841.5|10851.9|10850.9|10838.8|10837.8|1692
1582902000000|2020-02-28 15:00:00|10842.4|10841.4|10824.7|10823.7|10846.5|10845.5|10822.3|10821.3|1934
1582902300000|2020-02-28 15:05:00|10824.8|10823.8|10831.7|10830.7|10836.5|10835.5|10824.7|10823.7|2131
1582902600000|2020-02-28 15:10:00|10831.6|10830.6|10823.1|10822.4|10832.6|10831.8|10820.2|10819.2|1771
1582902900000|2020-02-28 15:15:00|10823.2|10822.2|10829.6|10828.6|10830.9|10830.2|10820.3|10819.6|1841
1582903200000|2020-02-28 15:20:00|10829.3|10828.3|10815.1|10814.1|10829.4|10828.5|10814.3|10813.3|1836
1582903500000|2020-02-28 15:25:00|10814.9|10813.9|10813.8|10812.8|10820.9|10820|10812.8|10812|1731
1582903800000|2020-02-28 15:30:00|10813.7|10813.1|10815.6|10814.9|10817.7|10816.8|10811.8|10811|1923
1582904100000|2020-02-28 15:35:00|10815.5|10814.8|10812.8|10812.1|10818|10817.1|10809.6|10808.9|1894
1582904400000|2020-02-28 15:40:00|10812.9|10812.2|10807.6|10806.6|10813.5|10812.6|10801.2|10800.5|1906
1582904700000|2020-02-28 15:45:00|10807.5|10806.5|10801.6|10800.6|10808.6|10807.8|10801.1|10800.3|1924
1582905000000|2020-02-28 15:50:00|10801.5|10800.5|10805.2|10804.5|10806.1|10805.1|10800.8|10799.8|1753
1582905300000|2020-02-28 15:55:00|10805.3|10804.6|10793.6|10792.6|10805.6|10804.8|10775.9|10774.9|2406
1582905600000|2020-02-28 16:00:00|10793.7|10792.7|10787.2|10786.2|10799.6|10798.4|10780.7|10779.7|2515
1582905900000|2020-02-28 16:05:00|10787.1|10786.1|10792.6|10791.6|10792.7|10791.8|10782.6|10781.6|1755
1582906200000|2020-02-28 16:10:00|10792.5|10791.5|10814.4|10813.4|10818.2|10817.2|10790.8|10789.9|2208
1582906500000|2020-02-28 16:15:00|10814.3|10813.3|10817.1|10816.4|10817.8|10816.8|10812.5|10811.5|1533
1582906800000|2020-02-28 16:20:00|10817|10816.3|10832.4|10831.4|10833.3|10832.3|10816|10815.2|1862
1582907100000|2020-02-28 16:25:00|10832.3|10831.3|10835.2|10834.2|10835.3|10834.3|10827.3|10826.3|1507
1582907400000|2020-02-28 16:30:00|10835.3|10834.3|10826.5|10825.5|10835.4|10834.5|10825|10824|1818
1582907700000|2020-02-28 16:35:00|10826.7|10825.7|10825.4|10824.4|10829.1|10828.1|10823|10822.2|1647
1582908000000|2020-02-28 16:40:00|10825.5|10824.8|10847|10846|10850.6|10849.6|10824.5|10823.5|2040
1582908300000|2020-02-28 16:45:00|10846.9|10845.9|10833|10832|10847.1|10846.1|10832.5|10831.5|1857
1582908600000|2020-02-28 16:50:00|10833.1|10832.1|10809.7|10808.7|10835.5|10834.5|10808.2|10807.2|1889
1582908900000|2020-02-28 16:55:00|10809.6|10808.6|10814.3|10813.3|10815.6|10814.6|10802.7|10801.7|1900
1582909200000|2020-02-28 17:00:00|10814.4|10813.4|10813.4|10812.4|10814.9|10813.9|10807.5|10806.7|2107
1582909500000|2020-02-28 17:05:00|10813.2|10812.2|10814.9|10813.9|10821.3|10820.3|10813|10812|2128
1582909800000|2020-02-28 17:10:00|10814.8|10813.8|10818.4|10817.4|10819.8|10818.9|10814.1|10813.1|1588
1582910100000|2020-02-28 17:15:00|10818.2|10817.5|10811.5|10810.5|10818.7|10817.7|10810.1|10809.3|1679
1582910400000|2020-02-28 17:20:00|10811.6|10810.8|10808.2|10807.2|10815.5|10814.5|10808.2|10807.2|1502
1582910700000|2020-02-28 17:25:00|10808.1|10807.1|10816.2|10815.2|10816.5|10815.5|10805.4|10804.7|1455
1582911000000|2020-02-28 17:30:00|10816.4|10815.4|10815.7|10814.7|10821.1|10820.1|10813|10812|1785
1582911300000|2020-02-28 17:35:00|10815.8|10814.8|10819|10818|10821.5|10820.5|10813.7|10812.7|1954
1582911600000|2020-02-28 17:40:00|10819.1|10818.1|10818.7|10817.7|10822.5|10821.5|10817.5|10816.5|1689
1582911900000|2020-02-28 17:45:00|10818.8|10817.8|10819.8|10819.1|10820.7|10819.9|10816.2|10815.2|1651
1582912200000|2020-02-28 17:50:00|10819.9|10819.2|10823.3|10822.3|10824|10823|10818.7|10817.9|1470
1582912500000|2020-02-28 17:55:00|10823.4|10822.4|10816.4|10815.4|10823.7|10822.8|10815.7|10814.9|1415
1582912800000|2020-02-28 18:00:00|10816.3|10815.6|10820.6|10819.9|10822|10821|10816|10815.2|1449
1582913100000|2020-02-28 18:05:00|10820.7|10820|10832.1|10831.4|10834.9|10834|10820.7|10820|1629
1582913400000|2020-02-28 18:10:00|10832.4|10831.3|10824.5|10823.8|10832.4|10831.5|10824.3|10823.5|1469
1582913700000|2020-02-28 18:15:00|10824.4|10823.7|10827|10826|10831.6|10830.6|10823.3|10822.3|1304
1582914000000|2020-02-28 18:20:00|10827.1|10826.1|10826.3|10825.3|10830.9|10829.9|10825.9|10824.9|1425
1582914300000|2020-02-28 18:25:00|10826.4|10825.4|10827.7|10827|10831.3|10830.4|10824.9|10824|1291
1582914600000|2020-02-28 18:30:00|10827.6|10826.9|10817.9|10816.9|10828.3|10827.5|10816.8|10816|1576
1582914900000|2020-02-28 18:35:00|10817.8|10817.2|10815.4|10814.4|10819.2|10818.4|10815.2|10814.4|1876
1582915200000|2020-02-28 18:40:00|10815.1|10814.2|10805.1|10804.4|10815.5|10814.7|10804.8|10803.8|1660
1582915500000|2020-02-28 18:45:00|10805|10804.3|10807.5|10806.8|10809.3|10808.5|10802.2|10801.4|1802
1582915800000|2020-02-28 18:50:00|10807.4|10806.7|10805.8|10804.8|10808.2|10807.2|10803|10802.1|1509
1582916100000|2020-02-28 18:55:00|10806.1|10805.1|10806.7|10806|10809.3|10808.6|10804.6|10803.8|1334
1582916400000|2020-02-28 19:00:00|10806.5|10805.8|10805.1|10804.4|10807.3|10806.5|10803.6|10802.8|1478
1582916700000|2020-02-28 19:05:00|10805.2|10804.5|10793.5|10792.5|10806.6|10805.6|10792.3|10791.3|1487
1582917000000|2020-02-28 19:10:00|10793.6|10792.6|10797.9|10796.9|10802.7|10801.7|10793.2|10792.2|1350
1582917300000|2020-02-28 19:15:00|10797.8|10796.8|10800.4|10799.7|10801.3|10800.4|10796.9|10796|1322
1582917600000|2020-02-28 19:20:00|10800.3|10799.6|10800.8|10799.8|10803.7|10803|10796.2|10795.4|1664
1582917900000|2020-02-28 19:25:00|10800.6|10799.9|10797.7|10796.7|10801.4|10800.4|10794.1|10793.4|1581
1582918200000|2020-02-28 19:30:00|10797.9|10796.9|10784.8|10783.8|10828.4|10827.2|10782.9|10781.9|2951
1582918500000|2020-02-28 19:35:00|10785|10784|10788.6|10787.6|10794|10793|10779.5|10778.5|2131
1582918800000|2020-02-28 19:40:00|10788.9|10787.9|10798.4|10797.4|10799.3|10798.3|10787|10786|2136
1582919100000|2020-02-28 19:45:00|10798.3|10797.3|10794.4|10793.4|10803.6|10802.5|10793|10792|2087
1582919400000|2020-02-28 19:50:00|10794.6|10793.6|10791|10790|10798.6|10797.6|10790.1|10789.1|1893
1582919700000|2020-02-28 19:55:00|10791.1|10790.1|10786.4|10785.4|10791.3|10790.3|10776.6|10775.6|2070
1582920000000|2020-02-28 20:00:00|10786.5|10785.5|10773.4|10772.7|10787.5|10786.5|10773.2|10772.4|1705
1582920300000|2020-02-28 20:05:00|10773.5|10772.8|10768.3|10767.3|10774.2|10773.2|10767.4|10766.4|1626
1582920600000|2020-02-28 20:10:00|10768.4|10767.4|10778.9|10777.9|10779.2|10778.2|10764.3|10763.3|1300
1582920900000|2020-02-28 20:15:00|10778.8|10777.8|10774.4|10773.4|10786.4|10785.3|10773.3|10772.3|1539
1582921200000|2020-02-28 20:20:00|10774.5|10773.5|10768.8|10767.8|10775.8|10774.8|10766.2|10765.2|1443
1582921500000|2020-02-28 20:25:00|10768.9|10767.9|10757|10756|10771|10770|10757|10756|1322
1582921800000|2020-02-28 20:30:00|10756.9|10755.9|10760.6|10759.6|10767.4|10766.4|10756.5|10755.5|1578
1582922100000|2020-02-28 20:35:00|10760.4|10759.4|10760.9|10759.9|10764.6|10763.6|10758.6|10757.6|1189
1582922400000|2020-02-28 20:40:00|10760.7|10759.7|10751.9|10750.9|10761.3|10760.3|10751.5|10750.5|1054
1582922700000|2020-02-28 20:45:00|10752|10751|10760.3|10759.3|10760.6|10759.8|10751.8|10750.8|1442
1582923000000|2020-02-28 20:50:00|10760|10759|10767.5|10766.5|10768.9|10767.9|10755.3|10754.3|1569
1582923300000|2020-02-28 20:55:00|10767.6|10766.6|10789.2|10788.2|10789.2|10788.2|10765.6|10764.6|1769
1582923600000|2020-02-28 21:00:00|10789.1|10788.1|10797.3|10796.2|10804.5|10803.3|10785.7|10784.6|2443
1582923900000|2020-02-28 21:05:00|10797.2|10796.5|10797|10796|10802.2|10801.2|10794.7|10793.7|1309
1582924200000|2020-02-28 21:10:00|10797.1|10796.1|10789.2|10788.1|10797.3|10796.2|10785.3|10784.3|1292
1582924500000|2020-02-28 21:15:00|10789|10788|10792.8|10791.7|10795|10794|10786.4|10785.4|684
1582924800000|2020-02-28 21:20:00|10792.7|10791.8|10797.3|10796.3|10798.1|10797.1|10792.1|10791|800
1582925100000|2020-02-28 21:25:00|10797.4|10796.4|10795.1|10794|10800.6|10799.6|10792.3|10791.1|833
1582925400000|2020-02-28 21:30:00|10795|10793.7|10798.2|10796.8|10800.7|10799.5|10792.9|10791.3|1683
1582925700000|2020-02-28 21:35:00|10798.3|10796.9|10803.2|10802.1|10803.8|10802.4|10798|10796.7|1325
1582926000000|2020-02-28 21:40:00|10803.1|10802|10801.2|10799.8|10803.7|10802.6|10799.5|10798.5|1025
1582926300000|2020-02-28 21:45:00|10801.6|10800|10807.7|10805.8|10808.7|10807.1|10801.1|10799.6|1048
1582926600000|2020-02-28 21:50:00|10807.6|10806.6|10808.5|10805.3|10814.5|10812.9|10806.4|10804.1|1264
1582926900000|2020-02-28 21:55:00|10808.4|10805.2|10811.1|10806.1|10817.6|10812.6|10802.3|10797.3|902
1583096400000|2020-03-01 21:00:00|10731.6|10727.9|10736|10731.5|10738.1|10732.9|10730.7|10727.3|147
1583096700000|2020-03-01 21:05:00|10735.7|10731.9|10738.7|10733.4|10740.2|10735.3|10734.8|10729.3|163
1583097000000|2020-03-01 21:10:00|10738.8|10732.1|10742.9|10735.1|10746.2|10738.1|10736.2|10730.7|62
1583097300000|2020-03-01 21:15:00|10744.2|10734.1|10743.2|10735.5|10748.1|10741.3|10739.3|10731.1|174
1583097600000|2020-03-01 21:20:00|10742.3|10731.3|10742.2|10736.3|10745|10737.4|10737.4|10730.5|101
1583097900000|2020-03-01 21:25:00|10739.8|10734.8|10746.2|10735.2|10749.5|10740.9|10737.5|10729.5|117
1583098200000|2020-03-01 21:30:00|10742.9|10734.6|10746.4|10739.1|10747.1|10740.9|10742.2|10733.6|76
1583098500000|2020-03-01 21:35:00|10745.7|10734.7|10740.5|10736.5|10748.6|10741.1|10740|10734.7|113
1583098800000|2020-03-01 21:40:00|10741.2|10736.7|10740.6|10736.1|10747.3|10738.8|10738.4|10733.2|170
1583099100000|2020-03-01 21:45:00|10740.1|10735.4|10744.5|10740.3|10748.6|10742.9|10739.1|10734.1|164
1583099400000|2020-03-01 21:50:00|10744.2|10739.6|10744.5|10739.6|10746.9|10741.2|10742.8|10735.7|129
1583099700000|2020-03-01 21:55:00|10744.6|10739.2|10749.3|10740.5|10749.8|10742.1|10741|10733.9|209
1583100000000|2020-03-01 22:00:00|10747.9|10741.1|10767.1|10762.1|10767.6|10763.7|10743.6|10737|990
1583100300000|2020-03-01 22:05:00|10767|10762.3|10769.8|10764.8|10780.2|10775.2|10765.3|10760.3|1049
1583100600000|2020-03-01 22:10:00|10769.3|10764.3|10768.2|10763.2|10769.8|10764.9|10764.7|10760.6|802
1583100900000|2020-03-01 22:15:00|10768.3|10763.3|10776|10771|10780.1|10775.1|10767.4|10762.7|1189
1583101200000|2020-03-01 22:20:00|10776.1|10771.1|10776|10771|10777|10772.5|10773.8|10768.8|344
1583101500000|2020-03-01 22:25:00|10775.9|10770.9|10775.2|10771|10776.7|10771.9|10772.5|10768.4|447
1583101800000|2020-03-01 22:30:00|10775.4|10771.1|10775.4|10771.8|10776.2|10773|10773.2|10770.1|431
1583102100000|2020-03-01 22:35:00|10775.3|10771.7|10772.6|10770.5|10775.3|10772.4|10772.5|10770.1|321
1583102400000|2020-03-01 22:40:00|10772.8|10770.4|10767.5|10763.3|10772.8|10770.4|10767.2|10763.2|551
1583102700000|2020-03-01 22:45:00|10767.3|10763.7|10760.4|10757.4|10767.5|10764.2|10760|10757|785
1583103000000|2020-03-01 22:50:00|10760.3|10757.5|10752.7|10749.6|10760.9|10757.9|10750.7|10747|895
1583103300000|2020-03-01 22:55:00|10752.8|10749.3|10740.7|10736.1|10754.2|10751.2|10739.5|10735.3|1756
1583103600000|2020-03-01 23:00:00|10740.6|10735.9|10758.7|10757.4|10758.9|10757.9|10740.2|10735.4|2453
1583103900000|2020-03-01 23:05:00|10758.6|10757.1|10752.1|10750.9|10760|10758.9|10747.3|10746|1891
1583104200000|2020-03-01 23:10:00|10752.2|10751.2|10750.9|10749.7|10755.2|10753.6|10746.2|10745.1|1674
1583104500000|2020-03-01 23:15:00|10751|10749.6|10757.9|10756.9|10764.8|10763.7|10750.5|10749.3|1662
1583104800000|2020-03-01 23:20:00|10757.8|10756.8|10758.4|10757.4|10761.3|10760.3|10756.6|10755.6|1058
1583105100000|2020-03-01 23:25:00|10758.5|10757.5|10767.4|10766.4|10770.8|10769.8|10757.6|10756.6|1301
1583105400000|2020-03-01 23:30:00|10767.3|10766.3|10764.2|10763.2|10776.1|10775|10761.4|10760.4|1174
1583105700000|2020-03-01 23:35:00|10764.1|10763.1|10765.5|10764.5|10768.4|10767.4|10758.4|10757.4|1284
1583106000000|2020-03-01 23:40:00|10765.4|10764.4|10771.1|10770.1|10777.7|10776.6|10764.8|10763.8|1151
1583106300000|2020-03-01 23:45:00|10771|10770|10768|10767|10774.2|10773.2|10766.4|10765.4|1367
1583106600000|2020-03-01 23:50:00|10767.9|10767.2|10771.9|10770.9|10773|10772|10766|10765|922
1583106900000|2020-03-01 23:55:00|10772|10771|10767.8|10766.8|10774.1|10773.1|10767.6|10766.6|1004
1583107200000|2020-03-02 00:00:00|10768|10767|10780|10779|10785.5|10784.3|10768|10767|1782
1583107500000|2020-03-02 00:05:00|10780.1|10779.1|10788.8|10787.8|10790|10789|10780.1|10779.1|1374
1583107800000|2020-03-02 00:10:00|10788.7|10787.7|10780.2|10779.2|10789.1|10788.1|10776.8|10775.8|993
1583108100000|2020-03-02 00:15:00|10780.1|10779.1|10778.2|10777.2|10782.2|10781.2|10775.8|10774.8|839
1583108400000|2020-03-02 00:20:00|10778|10777|10772.7|10772|10778|10777|10769.1|10768.1|897
1583108700000|2020-03-02 00:25:00|10772.9|10771.9|10767.9|10766.9|10773.5|10772.5|10765.4|10764.4|912
1583109000000|2020-03-02 00:30:00|10767.8|10766.8|10774.4|10773.4|10775.7|10774.7|10767.6|10766.6|803
1583109300000|2020-03-02 00:35:00|10774.3|10773.3|10771.3|10770.3|10775.8|10774.8|10770.9|10769.9|845
1583109600000|2020-03-02 00:40:00|10771.4|10770.4|10773|10772|10775.4|10774.4|10770.1|10769.1|905
1583109900000|2020-03-02 00:45:00|10772.9|10771.9|10776.8|10775.8|10780.3|10779.3|10770.1|10769.1|917
1583110200000|2020-03-02 00:50:00|10776.7|10775.7|10765.6|10764.6|10781.7|10780.7|10765.6|10764.6|1296
1583110500000|2020-03-02 00:55:00|10765.9|10764.9|10757.9|10756.9|10768.4|10767.4|10757.8|10756.8|1526
1583110800000|2020-03-02 01:00:00|10758|10757|10767.2|10766.2|10767.4|10766.4|10754.2|10753.2|1669
1583111100000|2020-03-02 01:05:00|10767.1|10766.1|10764.6|10763.6|10767.4|10766.4|10761.6|10760.6|1198
1583111400000|2020-03-02 01:10:00|10764.7|10763.7|10763.5|10762.5|10767|10766|10758.4|10757.4|1181
1583111700000|2020-03-02 01:15:00|10763.4|10762.4|10768.2|10767.2|10768.5|10767.5|10762.6|10761.6|855
1583112000000|2020-03-02 01:20:00|10768|10767|10770.1|10769.1|10774.1|10773.1|10766.6|10765.6|1137
1583112300000|2020-03-02 01:25:00|10769.9|10768.9|10776.8|10775.8|10778.1|10777.1|10769.5|10768.5|1177
1583112600000|2020-03-02 01:30:00|10776.7|10775.7|10791.2|10790.2|10793.2|10792.2|10774.4|10773.4|1877
1583112900000|2020-03-02 01:35:00|10791.1|10790.1|10793.2|10792.2|10794.5|10793.5|10788.9|10787.9|1408
1583113200000|2020-03-02 01:40:00|10793|10792|10795.1|10794.1|10801.8|10800.7|10793|10792|1528
1583113500000|2020-03-02 01:45:00|10795.2|10794|10793.5|10792.5|10798.9|10797.9|10789.4|10788.4|1675
1583113800000|2020-03-02 01:50:00|10793.4|10792.4|10799.7|10798.7|10804.9|10803.9|10791.5|10790.5|1427
1583114100000|2020-03-02 01:55:00|10799.5|10798.5|10791.3|10790.3|10800.2|10799.2|10790.4|10789.4|1417
1583114400000|2020-03-02 02:00:00|10791.4|10790.4|10786.3|10785.3|10791.4|10790.4|10779.5|10778.5|1352
1583114700000|2020-03-02 02:05:00|10786.4|10785.4|10792.9|10791.9|10793.1|10792.1|10786.1|10785.1|1046
1583115000000|2020-03-02 02:10:00|10793|10792|10797.9|10796.9|10799.8|10798.8|10792.3|10791.3|1043
1583115300000|2020-03-02 02:15:00|10797.8|10796.8|10803.7|10802.7|10803.7|10802.8|10796.9|10795.9|907
1583115600000|2020-03-02 02:20:00|10803.6|10802.9|10802.5|10801.5|10803.7|10802.9|10797.6|10796.6|943
1583115900000|2020-03-02 02:25:00|10802.6|10801.6|10801.4|10800.4|10805.1|10804.1|10798.6|10797.7|978
1583116200000|2020-03-02 02:30:00|10801.5|10800.5|10804.7|10803.7|10805|10804.2|10800.8|10799.8|903
1583116500000|2020-03-02 02:35:00|10804.4|10803.4|10818.4|10817.4|10818.9|10817.9|10804.4|10803.4|1134
1583116800000|2020-03-02 02:40:00|10818.3|10817.3|10813.7|10812.7|10818.6|10817.6|10813.4|10812.4|909
1583117100000|2020-03-02 02:45:00|10813.8|10812.8|10826|10825|10827.3|10826.3|10813.8|10812.8|1016
1583117400000|2020-03-02 02:50:00|10825.9|10824.9|10821|10820|10826.8|10825.8|10819.7|10818.7|1103
1583117700000|2020-03-02 02:55:00|10821.1|10820.1|10816.3|10815.3|10825.2|10824.3|10816.1|10815.1|1071
1583118000000|2020-03-02 03:00:00|10816.5|10815.5|10816.8|10815.8|10818.6|10817.6|10815.2|10814.2|822
1583118300000|2020-03-02 03:05:00|10816.9|10815.9|10822|10821|10825.4|10824.4|10816.7|10815.7|795
1583118600000|2020-03-02 03:10:00|10822.2|10821.2|10820.2|10819.2|10827.3|10826.3|10820.2|10819.2|869
1583118900000|2020-03-02 03:15:00|10820.3|10819.3|10820.6|10819.6|10824.8|10823.8|10818.5|10817.5|1028
1583119200000|2020-03-02 03:20:00|10820.5|10819.5|10828|10827|10829.7|10828.7|10819.6|10818.6|953
1583119500000|2020-03-02 03:25:00|10828.4|10827.4|10832.4|10831.4|10837.8|10836.8|10828.4|10827.4|1146
1583119800000|2020-03-02 03:30:00|10832.3|10831.3|10826.3|10825.3|10833.1|10832.2|10824|10823.2|861
1583120100000|2020-03-02 03:35:00|10826.4|10825.4|10833.5|10832.5|10837.4|10836.4|10825.6|10824.6|1075
1583120400000|2020-03-02 03:40:00|10833.4|10832.4|10828.4|10827.4|10835.6|10834.6|10827.8|10826.8|875
1583120700000|2020-03-02 03:45:00|10828.3|10827.3|10825|10824|10829.2|10828.2|10823.9|10822.9|932
1583121000000|2020-03-02 03:50:00|10825.1|10824.1|10819.7|10818.7|10826.2|10825.2|10819.6|10818.6|757
1583121300000|2020-03-02 03:55:00|10819.8|10818.8|10823.4|10822.4|10824.2|10823.2|10819.8|10818.8|805
1583121600000|2020-03-02 04:00:00|10823.3|10822.3|10817.8|10816.8|10823.3|10822.3|10813|10812|1061
1583121900000|2020-03-02 04:05:00|10817.7|10816.7|10820|10819|10821.4|10820.4|10816.9|10815.9|777
1583122200000|2020-03-02 04:10:00|10820.1|10819.1|10821.5|10820.5|10821.9|10820.9|10817.4|10816.5|723
1583122500000|2020-03-02 04:15:00|10821.6|10820.6|10823.8|10822.8|10827|10826|10821.1|10820.1|815
1583122800000|2020-03-02 04:20:00|10823.7|10822.7|10828.4|10827.4|10829.9|10828.9|10823.6|10822.6|685
1583123100000|2020-03-02 04:25:00|10828.2|10827.2|10822.4|10821.4|10829.2|10828.2|10822.2|10821.2|710
1583123400000|2020-03-02 04:30:00|10822.5|10821.5|10817|10816|10823.6|10822.6|10815.4|10814.4|971
1583123700000|2020-03-02 04:35:00|10817.1|10816.1|10807.2|10806.2|10817.2|10816.2|10806.6|10805.6|1069
1583124000000|2020-03-02 04:40:00|10807.3|10806.3|10807.7|10806.7|10811.9|10810.9|10807.3|10806.3|693
1583124300000|2020-03-02 04:45:00|10807.9|10806.9|10812.1|10811.1|10812.2|10811.2|10807.4|10806.4|786
1583124600000|2020-03-02 04:50:00|10812|10811|10817.3|10816.3|10817.9|10816.9|10811.5|10810.5|777
1583124900000|2020-03-02 04:55:00|10817.2|10816.2|10813.2|10812.2|10817.7|10816.7|10811.2|10810.2|749
1583125200000|2020-03-02 05:00:00|10813.3|10812.3|10815.8|10814.8|10818.6|10817.6|10813|10812|730
1583125500000|2020-03-02 05:05:00|10815.9|10814.9|10809.4|10808.4|10817.8|10816.8|10808.8|10807.8|873
1583125800000|2020-03-02 05:10:00|10809.5|10808.5|10809.2|10808.2|10810.9|10809.9|10807.7|10806.7|661
1583126100000|2020-03-02 05:15:00|10809.4|10808.4|10809.6|10808.6|10811|10810|10806.2|10805.2|642
1583126400000|2020-03-02 05:20:00|10809.5|10808.5|10813.3|10812.3|10814.4|10813.4|10808.8|10807.8|571
1583126700000|2020-03-02 05:25:00|10813.4|10812.4|10816.9|10815.9|10818.4|10817.4|10812|10811|628
1583127000000|2020-03-02 05:30:00|10816.8|10815.8|10815.4|10814.4|10818|10817|10813.9|10812.9|681
1583127300000|2020-03-02 05:35:00|10815.3|10814.3|10812.1|10811.1|10816.9|10815.9|10810.6|10809.6|619
1583127600000|2020-03-02 05:40:00|10812|10811|10814.6|10813.6|10815.5|10814.5|10811.9|10810.9|543
1583127900000|2020-03-02 05:45:00|10814.7|10813.7|10816.7|10815.7|10817.5|10816.5|10813.4|10812.5|610
1583128200000|2020-03-02 05:50:00|10816.8|10815.8|10823.1|10822.1|10823.7|10822.7|10815.9|10814.9|763
1583128500000|2020-03-02 05:55:00|10823|10822|10827.2|10826.2|10828|10827|10822.9|10821.9|938
1583128800000|2020-03-02 06:00:00|10827|10826|10826.6|10825.6|10828.1|10827.1|10822|10821|1204
1583129100000|2020-03-02 06:05:00|10826.8|10825.8|10828.6|10827.6|10834.3|10833.3|10824.6|10823.6|1266
1583129400000|2020-03-02 06:10:00|10828.9|10827.9|10827.1|10826.1|10830.8|10829.8|10824.8|10823.8|1172
1583129700000|2020-03-02 06:15:00|10827|10826|10822.6|10821.6|10829|10828|10822.4|10821.4|930
1583130000000|2020-03-02 06:20:00|10822.5|10821.5|10823.7|10822.7|10825.6|10824.6|10822.3|10821.3|660
1583130300000|2020-03-02 06:25:00|10823.8|10822.8|10826.8|10825.8|10827.9|10826.9|10822.5|10821.5|675
1583130600000|2020-03-02 06:30:00|10826.7|10825.7|10825.4|10824.4|10826.9|10825.9|10824.2|10823.3|620
1583130900000|2020-03-02 06:35:00|10825.3|10824.3|10826.2|10825.2|10827.9|10826.9|10822.2|10821.4|676
1583131200000|2020-03-02 06:40:00|10826.1|10825.1|10823.6|10822.6|10827.3|10826.3|10822.7|10821.8|575
1583131500000|2020-03-02 06:45:00|10823.5|10822.5|10825.6|10824.6|10827.2|10826.2|10820.8|10819.8|706
1583131800000|2020-03-02 06:50:00|10825.5|10824.5|10826.1|10825.1|10829.7|10828.7|10825.1|10824.1|650
1583132100000|2020-03-02 06:55:00|10826.3|10825.3|10829.7|10828.7|10830.8|10829.8|10825.2|10824.3|754
1583132400000|2020-03-02 07:00:00|10829.5|10828.5|10835.4|10834.4|10835.8|10834.8|10825.7|10824.8|1506
1583132700000|2020-03-02 07:05:00|10835.5|10834.5|10831.5|10830.8|10835.7|10834.7|10830.7|10829.8|1233
1583133000000|2020-03-02 07:10:00|10831.6|10830.9|10833.2|10832.2|10835.1|10834.1|10828.2|10827.2|1221
1583133300000|2020-03-02 07:15:00|10833.1|10832.1|10831.9|10830.9|10833.6|10832.6|10828.4|10827.4|1047
1583133600000|2020-03-02 07:20:00|10831.8|10830.8|10827.2|10826.2|10831.9|10830.9|10826.6|10825.6|1077
1583133900000|2020-03-02 07:25:00|10827.3|10826.3|10832.5|10831.5|10833.8|10832.8|10824.9|10823.9|1080
1583134200000|2020-03-02 07:30:00|10832.6|10831.6|10833.2|10832.2|10835.6|10834.6|10831.2|10830.2|1266
1583134500000|2020-03-02 07:35:00|10833.1|10832.1|10835.1|10834.1|10836.5|10835.6|10832.3|10831.5|1018
1583134800000|2020-03-02 07:40:00|10835.2|10834.5|10838.9|10837.9|10842.4|10841.4|10833.8|10832.8|1055
1583135100000|2020-03-02 07:45:00|10838.8|10837.8|10852.1|10851.1|10852.5|10851.6|10838|10837.3|1780
1583135400000|2020-03-02 07:50:00|10852.2|10851.2|10855.3|10854.3|10858.4|10857.4|10850.6|10849.6|1533
1583135700000|2020-03-02 07:55:00|10855.2|10854.2|10846.4|10845.7|10855.4|10854.4|10845.2|10844.2|1265
1583136000000|2020-03-02 08:00:00|10846.5|10845.5|10839.3|10838.3|10846.5|10845.5|10836.1|10835.1|1878
1583136300000|2020-03-02 08:05:00|10839.2|10838.2|10840.5|10839.5|10844.2|10843.3|10837.6|10836.6|1923
1583136600000|2020-03-02 08:10:00|10840.3|10839.3|10839.6|10838.6|10847.6|10846.6|10838.2|10837.2|1736
1583136900000|2020-03-02 08:15:00|10839.9|10839.2|10833.8|10832.8|10841.5|10840.5|10832.4|10831.4|1386
1583137200000|2020-03-02 08:20:00|10833.9|10832.9|10830.2|10829.5|10838.1|10837.1|10829.9|10828.9|1320
1583137500000|2020-03-02 08:25:00|10830.1|10829.4|10821.2|10820.2|10831.5|10830.6|10820|10819.1|1448
1583137800000|2020-03-02 08:30:00|10821.4|10820.5|10827.1|10826.1|10827.4|10826.5|10820.1|10819.3|1339
1583138100000|2020-03-02 08:35:00|10827.2|10826.2|10826.7|10825.7|10831.2|10830.5|10822.8|10821.9|1568
1583138400000|2020-03-02 08:40:00|10826.8|10825.8|10820.9|10819.9|10828|10827|10819.2|10818.2|1058
1583138700000|2020-03-02 08:45:00|10820.8|10819.8|10812.7|10811.7|10822.5|10821.5|10811.9|10811|1219
1583139000000|2020-03-02 08:50:00|10812.6|10811.6|10808.8|10807.8|10815.8|10814.8|10808.5|10807.6|1346
1583139300000|2020-03-02 08:55:00|10808.7|10807.7|10801.9|10800.9|10810.8|10809.8|10801.2|10800.2|1451
1583139600000|2020-03-02 09:00:00|10802.4|10801.2|10807.5|10806.5|10807.6|10806.7|10801|10800|1379
1583139900000|2020-03-02 09:05:00|10807.4|10806.4|10806.3|10805.6|10811.8|10810.8|10805.7|10804.7|1193
1583140200000|2020-03-02 09:10:00|10806.4|10805.4|10800.6|10799.6|10810.6|10809.8|10793.4|10792.4|1281
1583140500000|2020-03-02 09:15:00|10800.7|10799.7|10792.3|10791.6|10800.7|10799.7|10789.5|10788.6|1370
1583140800000|2020-03-02 09:20:00|10792.2|10791.5|10802|10801|10803.4|10802.4|10792.2|10791.5|1308
1583141100000|2020-03-02 09:25:00|10801.9|10800.9|10795.4|10794.4|10802|10801.1|10792.4|10791.5|1020
1583141400000|2020-03-02 09:30:00|10795.3|10794.3|10776.9|10775.9|10797.9|10796.9|10776|10775|1709
1583141700000|2020-03-02 09:35:00|10777|10776|10778.7|10777.7|10784.7|10783.7|10777|10776|1333
1583142000000|2020-03-02 09:40:00|10778.8|10777.8|10778.3|10777.3|10782|10781|10775.2|10774.2|1492
1583142300000|2020-03-02 09:45:00|10778.1|10777.1|10786.5|10785.5|10788.4|10787.4|10776.6|10775.6|1392
1583142600000|2020-03-02 09:50:00|10786.4|10785.4|10779.8|10778.8|10786.4|10785.4|10779.5|10778.5|1291
1583142900000|2020-03-02 09:55:00|10779.7|10778.7|10784.2|10783.2|10784.6|10783.6|10774.8|10774.1|1312
1583143200000|2020-03-02 10:00:00|10784.3|10783.3|10779|10778|10784.9|10784.1|10776.9|10775.9|1498
1583143500000|2020-03-02 10:05:00|10778.9|10777.9|10779|10778|10780.8|10780.1|10777.8|10776.8|1264
1583143800000|2020-03-02 10:10:00|10779.1|10778.1|10771.4|10770.4|10779.3|10778.3|10770.7|10769.9|1290
1583144100000|2020-03-02 10:15:00|10771.3|10770.3|10775.5|10774.5|10777.1|10776.3|10770.7|10769.9|1171
1583144400000|2020-03-02 10:20:00|10775.4|10774.4|10770.7|10769.7|10775.6|10774.6|10770.4|10769.7|949
1583144700000|2020-03-02 10:25:00|10770.9|10770|10775|10774|10776|10775|10770.4|10769.7|887
1583145000000|2020-03-02 10:30:00|10775.1|10774.1|10784.2|10783.2|10787.5|10786.5|10771.9|10771|1346
1583145300000|2020-03-02 10:35:00|10784.3|10783.3|10784.3|10783.3|10784.3|10783.3|10780.7|10779.8|953
1583145600000|2020-03-02 10:40:00|10784.2|10783.2|10780.3|10779.3|10785.1|10784.1|10777.8|10777.1|1046
1583145900000|2020-03-02 10:45:00|10780.4|10779.6|10778|10777.3|10783.5|10782.6|10776.9|10776|966
1583146200000|2020-03-02 10:50:00|10778.2|10777.2|10779.9|10778.9|10780.7|10779.9|10775.4|10774.7|1071
1583146500000|2020-03-02 10:55:00|10779.8|10778.8|10773|10772|10779.9|10778.9|10772.8|10771.8|942
1583146800000|2020-03-02 11:00:00|10772.9|10771.9|10767.1|10766.1|10774.1|10773.1|10766.8|10765.9|1121
1583147100000|2020-03-02 11:05:00|10767|10766|10767.7|10766.7|10771|10770|10765.4|10764.7|1064
1583147400000|2020-03-02 11:10:00|10767.5|10766.5|10763.1|10762.1|10768.4|10767.6|10763.1|10762.1|907
1583147700000|2020-03-02 11:15:00|10762.9|10761.9|10767|10766.3|10767.1|10766.4|10762.4|10761.6|1091
1583148000000|2020-03-02 11:20:00|10767.1|10766.1|10764.5|10763.5|10767.9|10766.9|10762.3|10761.3|1141
1583148300000|2020-03-02 11:25:00|10764.6|10763.6|10755.8|10754.8|10765.2|10764.3|10755.4|10754.6|1066
1583148600000|2020-03-02 11:30:00|10755.7|10754.7|10753.5|10752.5|10758.4|10757.4|10752.5|10751.6|1092
1583148900000|2020-03-02 11:35:00|10753.4|10752.4|10760.2|10759.2|10761.5|10760.5|10752.6|10751.8|1140
1583149200000|2020-03-02 11:40:00|10760.1|10759.1|10762.2|10761.2|10762.6|10761.7|10757.8|10756.8|1376
1583149500000|2020-03-02 11:45:00|10762.3|10761.3|10767.5|10766.5|10768.1|10767.1|10761.4|10760.5|1155
1583149800000|2020-03-02 11:50:00|10767.4|10766.4|10758.6|10757.6|10767.6|10766.6|10758.2|10757.5|1084
1583150100000|2020-03-02 11:55:00|10758.5|10757.5|10756.8|10755.8|10760.3|10759.3|10753.2|10752.2|1361
1583150400000|2020-03-02 12:00:00|10756.6|10755.6|10759.7|10758.7|10764.9|10763.9|10755.9|10754.9|1427
1583150700000|2020-03-02 12:05:00|10759.8|10758.8|10772.7|10771.7|10774.3|10773.3|10758.6|10757.6|1324
1583151000000|2020-03-02 12:10:00|10772.6|10771.6|10767|10766|10773.4|10772.4|10765.4|10764.4|1279
1583151300000|2020-03-02 12:15:00|10767.1|10766.1|10765.7|10764.7|10773.6|10772.7|10765.5|10764.7|1161
1583151600000|2020-03-02 12:20:00|10765.8|10764.8|10768.7|10767.7|10771.5|10770.5|10764.3|10763.3|1237
1583151900000|2020-03-02 12:25:00|10768.8|10767.8|10774.8|10773.8|10775.1|10774.1|10766|10765|1341
1583152200000|2020-03-02 12:30:00|10774.9|10773.9|10774.3|10773.3|10778.2|10777.2|10772.8|10771.8|1428
1583152500000|2020-03-02 12:35:00|10774.4|10773.4|10772.9|10771.9|10779.5|10778.5|10772.5|10771.5|1200
1583152800000|2020-03-02 12:40:00|10773|10772|10774.1|10773.1|10779|10778|10773|10772|1266
1583153100000|2020-03-02 12:45:00|10774.2|10773.2|10774.9|10773.9|10782.5|10781.5|10773.5|10772.7|1303
1583153400000|2020-03-02 12:50:00|10774.8|10773.8|10773|10772.3|10776.6|10775.7|10770.5|10769.7|1003
1583153700000|2020-03-02 12:55:00|10773.1|10772.1|10779.7|10779|10782|10781|10773|10772.1|1370
1583154000000|2020-03-02 13:00:00|10779.9|10778.9|10781.8|10781.1|10783.4|10782.4|10775.8|10774.8|1460
1583154300000|2020-03-02 13:05:00|10782|10781|10777.5|10776.8|10783|10782.3|10775.4|10774.5|1196
1583154600000|2020-03-02 13:10:00|10777.2|10776.5|10773.4|10772.7|10777.7|10777|10771.3|10770.3|1232
1583154900000|2020-03-02 13:15:00|10773.3|10772.6|10771|10770|10777.9|10777|10769.7|10768.8|1194
1583155200000|2020-03-02 13:20:00|10771.2|10770.2|10765.6|10764.9|10772.6|10771.8|10765.2|10764.4|1570
1583155500000|2020-03-02 13:25:00|10765.8|10765.1|10768.5|10767.5|10770|10769.3|10761.1|10760.1|1489
1583155800000|2020-03-02 13:30:00|10768.3|10767.6|10766.1|10765.4|10769.5|10768.5|10762.4|10761.7|1433
1583156100000|2020-03-02 13:35:00|10766.2|10765.5|10761.5|10760.5|10769|10768.2|10760.1|10759.4|1550
1583156400000|2020-03-02 13:40:00|10761.6|10760.6|10755.3|10754.6|10761.7|10760.7|10754.8|10753.8|1559
1583156700000|2020-03-02 13:45:00|10755.2|10754.5|10762.6|10761.9|10764.2|10763.3|10754.2|10753.4|1463
1583157000000|2020-03-02 13:50:00|10762.8|10761.8|10762.3|10761.6|10764|10763.1|10760.2|10759.5|1353
1583157300000|2020-03-02 13:55:00|10762.4|10761.3|10768.9|10767.9|10771.7|10770.7|10762.3|10761.3|1941
1583157600000|2020-03-02 14:00:00|10769.1|10768.4|10774.5|10773.8|10775.7|10775|10767.7|10766.9|2007
1583157900000|2020-03-02 14:05:00|10774.6|10773.9|10772.7|10772|10777.8|10777.1|10770.8|10770.1|1357
1583158200000|2020-03-02 14:10:00|10772.8|10772.1|10776.7|10775.7|10780.4|10779.4|10770.5|10769.8|1375
1583158500000|2020-03-02 14:15:00|10776.8|10775.8|10777.8|10777.1|10779.8|10779.1|10774.1|10773.4|1282
1583158800000|2020-03-02 14:20:00|10777.9|10777.2|10777.4|10776.7|10779.9|10779.1|10776|10775.3|1061
1583159100000|2020-03-02 14:25:00|10777.5|10776.8|10779.9|10779.2|10781|10780.3|10777.4|10776.7|1056
1583159400000|2020-03-02 14:30:00|10779.7|10779|10772|10771.3|10785.3|10784.6|10770.6|10769.9|2711
1583159700000|2020-03-02 14:35:00|10771.8|10771.1|10763.9|10763.2|10772.7|10772|10763.3|10762.6|1878
1583160000000|2020-03-02 14:40:00|10763.8|10763.1|10763.1|10762.1|10768.4|10767.5|10763|10762|1594
1583160300000|2020-03-02 14:45:00|10763.2|10762.2|10760.1|10759.4|10767.9|10767|10755.1|10754.1|2002
1583160600000|2020-03-02 14:50:00|10760.2|10759.2|10757.1|10756.4|10762.5|10761.7|10753.5|10752.5|1697
1583160900000|2020-03-02 14:55:00|10757.2|10756.5|10758.1|10754.6|10760.2|10759.4|10752.7|10752|1621
1583161200000|2020-03-02 15:00:00|10757.9|10753.6|10750.4|10749.7|10758.4|10755.5|10747.5|10746.5|2034
1583161500000|2020-03-02 15:05:00|10750.3|10749.6|10742.2|10741.5|10750.3|10749.6|10742|10741.3|1496
1583161800000|2020-03-02 15:10:00|10742.3|10741.6|10753.9|10753.2|10754.2|10753.3|10740.5|10739.8|1738
1583162100000|2020-03-02 15:15:00|10754.1|10753.1|10754.5|10753.5|10755.5|10754.6|10746.4|10745.7|1837
1583162400000|2020-03-02 15:20:00|10754.4|10753.4|10752.6|10751.6|10755.1|10754.2|10744.9|10744.2|1866
1583162700000|2020-03-02 15:25:00|10752.3|10751.7|10755.8|10755.1|10760|10759.3|10750.4|10749.7|1861
1583163000000|2020-03-02 15:30:00|10756|10755.3|10753.4|10752.7|10758.4|10757.7|10750.1|10749.3|1672
1583163300000|2020-03-02 15:35:00|10753.3|10752.6|10753.2|10752.5|10758.4|10757.7|10752.3|10751.5|1529
1583163600000|2020-03-02 15:40:00|10753.1|10752.4|10760.8|10760.1|10762.3|10761.6|10753.1|10752.4|1371
1583163900000|2020-03-02 15:45:00|10760.9|10760.2|10775|10774.3|10777|10776.1|10760.9|10760.2|1831
1583164200000|2020-03-02 15:50:00|10775.1|10774.4|10783|10782|10784.1|10783.3|10770.2|10769.5|1875
1583164500000|2020-03-02 15:55:00|10782.7|10781.9|10791.7|10791|10795.6|10794.7|10781.8|10780.9|2491
1583164800000|2020-03-02 16:00:00|10791.5|10790.8|10790.8|10790.1|10795.2|10794.5|10789.2|10788.4|1987
1583165100000|2020-03-02 16:05:00|10790.6|10789.9|10780.8|10780.1|10790.9|10790.2|10779|10778.3|1594
1583165400000|2020-03-02 16:10:00|10780.9|10780.2|10805.1|10804.1|10814.4|10812.9|10780.9|10780.2|2534
1583165700000|2020-03-02 16:15:00|10805.2|10804.2|10806.9|10806.2|10811.4|10810.4|10798|10796.9|2065
1583166000000|2020-03-02 16:20:00|10807|10806|10804.1|10803.1|10812.6|10811.6|10800.3|10799.4|1695
1583166300000|2020-03-02 16:25:00|10803.8|10802.8|10806.4|10805.4|10809|10808.2|10803|10802|1462
1583166600000|2020-03-02 16:30:00|10806.6|10805.9|10798.7|10797.7|10809.1|10808.4|10797.1|10796.1|2086
1583166900000|2020-03-02 16:35:00|10798.6|10797.9|10806.6|10805.9|10807.7|10806.9|10798|10797.2|1586
1583167200000|2020-03-02 16:40:00|10806.7|10806|10804.6|10803.9|10807.2|10806.5|10800.2|10799.5|1663
1583167500000|2020-03-02 16:45:00|10805|10804.3|10803|10802.3|10805.2|10804.5|10800|10799.2|1333
1583167800000|2020-03-02 16:50:00|10802.9|10802.2|10803.5|10802.8|10807.3|10806.6|10799.6|10798.9|1130
1583168100000|2020-03-02 16:55:00|10803.6|10802.9|10802.7|10802|10807.5|10806.8|10801.2|10800.5|1015
1583168400000|2020-03-02 17:00:00|10802.8|10802.1|10800.6|10799.9|10805.4|10804.7|10800.5|10799.8|785
1583168700000|2020-03-02 17:05:00|10800.7|10800|10801.2|10800.5|10804.7|10804|10799.8|10799.1|1092
1583169000000|2020-03-02 17:10:00|10801.3|10800.6|10787|10786.3|10802.6|10801.9|10786.9|10785.9|1359
1583169300000|2020-03-02 17:15:00|10787.1|10786.4|10791.1|10790.4|10791.4|10790.5|10785.8|10785|1165
1583169600000|2020-03-02 17:20:00|10791.4|10790.7|10794.3|10793.6|10797.4|10796.6|10791|10790.3|1186
1583169900000|2020-03-02 17:25:00|10794|10793.3|10796.9|10796.2|10799.1|10798.4|10792.1|10791.4|1035
1583170200000|2020-03-02 17:30:00|10797|10796.3|10786|10785.3|10797.2|10796.5|10784.8|10784|962
1583170500000|2020-03-02 17:35:00|10786.3|10785.6|10785.5|10784.8|10790|10789.3|10784.1|10783.4|1039
1583170800000|2020-03-02 17:40:00|10785.6|10784.9|10783.3|10782.6|10788.3|10787.6|10781.3|10780.6|1094
1583171100000|2020-03-02 17:45:00|10783.4|10782.7|10780.9|10780.2|10784.9|10784.2|10779.1|10778.4|1070
1583171400000|2020-03-02 17:50:00|10781|10780.3|10779.4|10778.7|10782.8|10782.1|10776.6|10775.6|1304
1583171700000|2020-03-02 17:55:00|10779.5|10778.8|10776|10775.3|10780.7|10780|10774|10773.3|1024
1583172000000|2020-03-02 18:00:00|10775.9|10775.2|10776.1|10775.4|10776.6|10775.9|10771|10770.3|994
1583172300000|2020-03-02 18:05:00|10776|10775.3|10776.2|10775.5|10777|10776.2|10771.8|10771.1|1057
1583172600000|2020-03-02 18:10:00|10776.1|10775.4|10776.4|10775.7|10780.1|10779.4|10776.1|10775.4|983
1583172900000|2020-03-02 18:15:00|10776.5|10775.8|10770.9|10770.2|10777.2|10776.5|10769.7|10768.9|970
1583173200000|2020-03-02 18:20:00|10771.1|10770.4|10772.3|10771.6|10773.7|10773|10770.3|10769.6|792
1583173500000|2020-03-02 18:25:00|10772.2|10771.5|10779.9|10779.2|10781|10780.3|10771.7|10771|1188
1583173800000|2020-03-02 18:30:00|10779.8|10779.1|10777.2|10776.5|10780.9|10780.2|10775.2|10774.5|1021
1583174100000|2020-03-02 18:35:00|10777.1|10776.4|10785.5|10784.8|10785.7|10785|10776|10775.3|873
1583174400000|2020-03-02 18:40:00|10785.4|10784.7|10788|10787.3|10789|10788.2|10782.8|10782.1|1005
1583174700000|2020-03-02 18:45:00|10787.9|10787.2|10792.2|10791.5|10792.7|10792|10787.1|10786.4|948
1583175000000|2020-03-02 18:50:00|10792.1|10791.4|10791.9|10791.2|10795.8|10795.1|10790.3|10789.5|855
1583175300000|2020-03-02 18:55:00|10792|10791.3|10793.8|10793.1|10795.7|10795|10792|10791.2|690
1583175600000|2020-03-02 19:00:00|10793.5|10792.8|10793.2|10792.5|10795.1|10794.4|10791.3|10790.6|873
1583175900000|2020-03-02 19:05:00|10793.3|10792.6|10800.9|10800.2|10801.1|10800.4|10793|10792.3|910
1583176200000|2020-03-02 19:10:00|10801|10800.3|10808.3|10807.6|10808.6|10807.9|10799.9|10799.2|918
1583176500000|2020-03-02 19:15:00|10808.4|10807.7|10797.8|10797.1|10808.6|10807.9|10797.6|10796.9|1155
1583176800000|2020-03-02 19:20:00|10797.9|10797.2|10791.5|10790.8|10798.6|10797.9|10791.5|10790.8|978
1583177100000|2020-03-02 19:25:00|10791.6|10790.9|10789.9|10789.2|10795|10794.3|10789.8|10789.1|1030
1583177400000|2020-03-02 19:30:00|10790|10789.3|10792.4|10791.7|10794|10793.3|10789.2|10788.5|970
1583177700000|2020-03-02 19:35:00|10792.3|10791.6|10785.3|10784.6|10792.8|10792.1|10785.2|10784.5|900
1583178000000|2020-03-02 19:40:00|10785.2|10784.5|10782|10781.3|10785.3|10784.5|10779.1|10778.4|1095
1583178300000|2020-03-02 19:45:00|10781.9|10781.2|10782.3|10781.6|10783.2|10782.5|10780.1|10779.4|979
1583178600000|2020-03-02 19:50:00|10782.2|10781.5|10787.6|10786.9|10788.4|10787.7|10780.4|10779.7|1047
1583178900000|2020-03-02 19:55:00|10787.5|10786.8|10785.9|10785.2|10788.1|10787.4|10783.2|10782.5|936
1583179200000|2020-03-02 20:00:00|10785.8|10785.1|10791.6|10790.9|10793.4|10792.5|10785.8|10785.1|1358
1583179500000|2020-03-02 20:05:00|10791.4|10790.7|10793.3|10792.6|10795|10794.2|10791|10790.3|1088
1583179800000|2020-03-02 20:10:00|10793.4|10792.7|10797.5|10796.5|10797.5|10796.7|10792.3|10791.6|1087
1583180100000|2020-03-02 20:15:00|10797.4|10796.4|10797.7|10796.7|10801.1|10800.2|10796.6|10795.8|999
1583180400000|2020-03-02 20:20:00|10797.9|10797.2|10805.5|10804.5|10805.8|10805|10796.8|10796|968
1583180700000|2020-03-02 20:25:00|10805.4|10804.4|10803|10802|10805.4|10804.4|10800.7|10799.8|968
1583181000000|2020-03-02 20:30:00|10803.1|10802.4|10811.4|10810.7|10812.1|10811.2|10802.2|10801.5|1071
1583181300000|2020-03-02 20:35:00|10811.6|10810.6|10820.8|10819.8|10821|10820.1|10811|10810.2|1181
1583181600000|2020-03-02 20:40:00|10820.9|10819.9|10814.2|10813.5|10820.9|10820|10812.2|10811.3|987
1583181900000|2020-03-02 20:45:00|10814.3|10813.6|10831.1|10830.1|10831.9|10830.8|10814.2|10813.4|1575
1583182200000|2020-03-02 20:50:00|10831.3|10830.3|10847.3|10846.3|10847.9|10846.9|10831.1|10830.3|1901
1583182500000|2020-03-02 20:55:00|10847.2|10846.2|10844.2|10843.2|10847.4|10846.4|10837.2|10836.2|1450
1583182800000|2020-03-02 21:00:00|10844.1|10843.1|10843.2|10842.2|10846.7|10845.9|10840.6|10839.6|1187
1583183100000|2020-03-02 21:05:00|10843.1|10842.1|10837.6|10836.6|10846|10845|10837.1|10836.4|999
1583183400000|2020-03-02 21:10:00|10837.7|10837|10832.7|10831.7|10839.1|10838.4|10832.7|10831.7|710
1583183700000|2020-03-02 21:15:00|10833.1|10832.1|10830.5|10829.5|10835.2|10834.3|10830.1|10829.1|409
1583184000000|2020-03-02 21:20:00|10831|10830|10828.1|10827.1|10832|10831|10827.1|10826.1|515
1583184300000|2020-03-02 21:25:00|10828.2|10827.2|10831.3|10830.3|10831.3|10830.3|10827.3|10826.4|715
1583184600000|2020-03-02 21:30:00|10831.4|10830.4|10834.4|10833.4|10835.2|10834.2|10831.4|10830.4|925
1583184900000|2020-03-02 21:35:00|10834.5|10833.5|10833.1|10832.1|10834.7|10833.7|10832|10831|617
1583185200000|2020-03-02 21:40:00|10833.2|10832.2|10834.1|10833.1|10834.8|10833.7|10832|10831|699
1583185500000|2020-03-02 21:45:00|10834|10833|10834.7|10833.7|10835.5|10834.6|10833.9|10832.9|543
1583185800000|2020-03-02 21:50:00|10834.6|10833.6|10834.9|10833.9|10836.8|10835.7|10833.3|10832.3|871
1583186100000|2020-03-02 21:55:00|10835|10834|10835.9|10830.9|10839.2|10835.2|10832.1|10828.5|724
1583186400000|2020-03-02 22:00:00|10837|10832|10834.7|10829.7|10837.8|10832.8|10830.7|10828.2|77
1583186700000|2020-03-02 22:05:00|10834.3|10829.3|10836.5|10831.5|10840|10835|10832|10827|289
1583187000000|2020-03-02 22:10:00|10836.1|10831.1|10836.5|10831.5|10837.1|10832.1|10835.8|10830.8|272
1583187300000|2020-03-02 22:15:00|10836.4|10831.4|10833.9|10828.9|10836.8|10831.8|10831.4|10826.4|223
1583187600000|2020-03-02 22:20:00|10834.1|10829.1|10835.5|10830.5|10836.9|10831.9|10833.3|10828.3|214
1583187900000|2020-03-02 22:25:00|10835.7|10830.7|10835.7|10830.7|10838.3|10833.3|10831.5|10827.4|339
1583188200000|2020-03-02 22:30:00|10835.9|10830.9|10835.4|10830.4|10836.6|10831.6|10835.3|10830.3|177
1583188500000|2020-03-02 22:35:00|10835.7|10830.7|10836.3|10831.3|10837.1|10832.1|10835.1|10830.1|244
1583188800000|2020-03-02 22:40:00|10836.2|10831.2|10836.4|10831.4|10836.7|10831.7|10835.3|10830.4|289
1583189100000|2020-03-02 22:45:00|10836.6|10831.6|10835.2|10830.2|10837.3|10832.3|10833.9|10829|313
1583189400000|2020-03-02 22:50:00|10835.9|10830.9|10834|10829|10835.9|10830.9|10829.9|10827.2|912
1583189700000|2020-03-02 22:55:00|10834.1|10829.1|10830.8|10825.9|10836.7|10832.8|10828.9|10823.9|655
1583190000000|2020-03-02 23:00:00|10830.7|10826.3|10830.1|10828.8|10837.6|10836|10829.8|10825.1|1769
1583190300000|2020-03-02 23:05:00|10830|10828.9|10827.5|10826.5|10833.6|10832.4|10826.7|10825.7|1092
1583190600000|2020-03-02 23:10:00|10827.9|10826.9|10824.5|10823.5|10829.7|10828.7|10824.4|10823.4|780
1583190900000|2020-03-02 23:15:00|10824.6|10823.6|10825.1|10824.1|10828.2|10827.2|10824.4|10823.4|684
1583191200000|2020-03-02 23:20:00|10825|10824|10825.5|10824.5|10826.6|10825.6|10822.1|10821.3|561
1583191500000|2020-03-02 23:25:00|10825.6|10824.6|10824.1|10823.1|10825.8|10824.8|10821.2|10820.4|493
1583191800000|2020-03-02 23:30:00|10824.2|10823.2|10827.5|10826.5|10828.8|10827.8|10822.3|10821.4|714
1583192100000|2020-03-02 23:35:00|10827.4|10826.4|10827.5|10826.8|10829.5|10828.6|10826|10825.2|763
1583192400000|2020-03-02 23:40:00|10827.4|10826.7|10832.2|10831.5|10832.8|10832.1|10827.4|10826.7|554
1583192700000|2020-03-02 23:45:00|10832.6|10831.9|10837.5|10836.5|10838.1|10837.1|10832.4|10831.5|1022
1583193000000|2020-03-02 23:50:00|10837.3|10836.6|10846.7|10845.7|10846.8|10846.1|10837.1|10836.4|873
1583193300000|2020-03-02 23:55:00|10846.6|10845.6|10853.2|10852.1|10854.2|10853.2|10845.9|10845.1|1242
1583193600000|2020-03-03 00:00:00|10853.1|10852.2|10844.3|10843.1|10853.2|10852.3|10840.6|10839.6|1635
1583193900000|2020-03-03 00:05:00|10844.2|10843.2|10838.9|10837.9|10845|10844|10836.2|10835.2|1007
1583194200000|2020-03-03 00:10:00|10839|10838|10837.7|10836.7|10841.5|10840.7|10835.7|10834.8|915
1583194500000|2020-03-03 00:15:00|10837.8|10836.8|10836.9|10835.9|10844|10843.2|10835.9|10835|1055
1583194800000|2020-03-03 00:20:00|10836.8|10835.8|10834.5|10833.5|10838.8|10837.9|10832.1|10831.2|897
1583195100000|2020-03-03 00:25:00|10834.4|10833.7|10834.9|10833.9|10838.6|10837.6|10834|10833|796
1583195400000|2020-03-03 00:30:00|10834.8|10833.8|10830.4|10829.4|10838.4|10837.5|10829.6|10828.6|646
1583195700000|2020-03-03 00:35:00|10830.5|10829.5|10831.7|10830.7|10833.8|10832.9|10830.3|10829.3|793
1583196000000|2020-03-03 00:40:00|10831.8|10830.8|10832.1|10831.1|10833.6|10832.8|10827.8|10826.9|864
1583196300000|2020-03-03 00:45:00|10832.2|10831.2|10831.7|10830.7|10833|10832|10829.5|10828.5|802
1583196600000|2020-03-03 00:50:00|10831.1|10830.4|10826|10825.3|10838.5|10837.7|10825.1|10823.7|1033
1583196900000|2020-03-03 00:55:00|10826.2|10825.5|10832.8|10832.1|10833.3|10832.5|10825.5|10824.5|931
1583197200000|2020-03-03 01:00:00|10832.9|10832.2|10826.5|10825.5|10832.9|10832.2|10823.1|10822.1|1049
1583197500000|2020-03-03 01:05:00|10826.6|10825.6|10826.7|10825.7|10827.8|10826.8|10823.6|10822.6|705
1583197800000|2020-03-03 01:10:00|10826.6|10825.6|10824.6|10823.6|10828.4|10827.6|10824.5|10823.5|712
1583198100000|2020-03-03 01:15:00|10824.5|10823.5|10816|10815|10826.3|10825.3|10813.8|10812.8|1202
1583198400000|2020-03-03 01:20:00|10815.8|10814.8|10811.8|10810.8|10817.8|10816.9|10807.5|10806.5|1232
1583198700000|2020-03-03 01:25:00|10811.7|10810.7|10819.9|10819.2|10822|10821.1|10811.3|10810.4|1098
1583199000000|2020-03-03 01:30:00|10820.1|10819.1|10815.1|10814.1|10820.1|10819.3|10813.3|10812.5|968
1583199300000|2020-03-03 01:35:00|10815.2|10814.2|10811.4|10810.4|10815.6|10814.6|10810.2|10809.4|797
1583199600000|2020-03-03 01:40:00|10811.5|10810.5|10805|10804|10812.8|10811.8|10801.1|10800.1|893
1583199900000|2020-03-03 01:45:00|10804.9|10803.9|10804.3|10803.3|10805|10804.2|10799.9|10799|979
1583200200000|2020-03-03 01:50:00|10804.2|10803.2|10804.1|10803.1|10808.2|10807.3|10802.9|10801.9|922
1583200500000|2020-03-03 01:55:00|10803.8|10803|10809.4|10808.4|10810.4|10809.4|10802.1|10801.1|779
1583200800000|2020-03-03 02:00:00|10809.9|10808.9|10814.3|10813.3|10816.1|10815.1|10809.9|10808.9|924
1583201100000|2020-03-03 02:05:00|10814.4|10813.4|10817.7|10816.7|10819.7|10818.8|10814.4|10813.4|819
1583201400000|2020-03-03 02:10:00|10817.6|10816.6|10810.7|10809.7|10817.7|10816.7|10809.4|10808.4|820
1583201700000|2020-03-03 02:15:00|10810.6|10809.6|10810.2|10809.2|10813|10812.1|10810.1|10809.1|622
1583202000000|2020-03-03 02:20:00|10810.1|10809.1|10806.6|10805.9|10810.2|10809.2|10804.5|10803.5|718
1583202300000|2020-03-03 02:25:00|10806.9|10805.8|10808.3|10807.3|10811.1|10810.3|10806|10805.2|878
1583202600000|2020-03-03 02:30:00|10808.4|10807.4|10809|10808|10810.4|10809.6|10805.8|10804.8|829
1583202900000|2020-03-03 02:35:00|10809.1|10808.1|10805.5|10804.5|10809.1|10808.1|10803.5|10802.5|731
1583203200000|2020-03-03 02:40:00|10805.6|10804.6|10804.1|10803.1|10805.6|10804.6|10799.2|10798.2|698
1583203500000|2020-03-03 02:45:00|10804.2|10803.2|10802.7|10802|10804.6|10803.6|10799.6|10798.9|792
1583203800000|2020-03-03 02:50:00|10802.5|10801.8|10801.3|10800.3|10803.6|10802.8|10800.5|10799.7|782
1583204100000|2020-03-03 02:55:00|10801.4|10800.4|10796|10795|10801.9|10801.1|10793.8|10792.9|893
1583204400000|2020-03-03 03:00:00|10796.1|10795.4|10797.8|10797.1|10798.4|10797.5|10795.1|10794.3|880
1583204700000|2020-03-03 03:05:00|10797.7|10797|10799.4|10798.7|10801.8|10801.1|10796.3|10795.4|682
1583205000000|2020-03-03 03:10:00|10799.5|10798.8|10798.6|10797.6|10799.9|10799|10797|10796.2|517
1583205300000|2020-03-03 03:15:00|10798.7|10797.9|10797.9|10796.9|10798.9|10798.1|10797|10796.2|452
1583205600000|2020-03-03 03:20:00|10797.7|10797|10798.3|10797.6|10801.2|10800.4|10797.1|10796.2|644
1583205900000|2020-03-03 03:25:00|10798.5|10797.5|10795.5|10794.5|10799.1|10798.3|10794.5|10793.6|671
1583206200000|2020-03-03 03:30:00|10795.4|10794.4|10797.6|10796.6|10800.5|10799.5|10792.9|10791.9|1185
1583206500000|2020-03-03 03:35:00|10797.7|10797|10795.6|10794.6|10798.1|10797.3|10791.7|10791|914
1583206800000|2020-03-03 03:40:00|10795.5|10794.5|10798|10797|10800.5|10799.5|10794.9|10793.9|994
1583207100000|2020-03-03 03:45:00|10797.9|10796.9|10800.6|10799.6|10800.6|10799.7|10795.3|10794.3|792
1583207400000|2020-03-03 03:50:00|10800.7|10799.9|10804.9|10803.9|10805.4|10804.5|10800.6|10799.7|626
1583207700000|2020-03-03 03:55:00|10805|10804|10801.2|10800.5|10805.6|10804.8|10800.1|10799.2|509
1583208000000|2020-03-03 04:00:00|10801.1|10800.4|10798|10797|10803|10802.1|10797.3|10796.4|627
1583208300000|2020-03-03 04:05:00|10798.1|10797.1|10797.8|10797.1|10799.3|10798.4|10794.8|10793.8|725
1583208600000|2020-03-03 04:10:00|10797.7|10797|10797.7|10796.7|10800.4|10799.6|10797.5|10796.5|523
1583208900000|2020-03-03 04:15:00|10797.8|10796.8|10798.3|10797.3|10804.3|10803.4|10797|10796|711
1583209200000|2020-03-03 04:20:00|10798.2|10797.2|10775.3|10774.3|10798.4|10797.4|10773.1|10772.1|1436
1583209500000|2020-03-03 04:25:00|10775.4|10774.4|10774.4|10773.4|10778.2|10777.2|10766.8|10765.7|1326
1583209800000|2020-03-03 04:30:00|10774.3|10773.3|10774.1|10773.1|10777.6|10776.6|10769.4|10768.4|1094
1583210100000|2020-03-03 04:35:00|10774.2|10773.2|10777.8|10776.8|10780.8|10779.8|10773.5|10772.5|1092
1583210400000|2020-03-03 04:40:00|10777.9|10776.9|10773.2|10772.2|10780.8|10779.8|10773.2|10772.2|991
1583210700000|2020-03-03 04:45:00|10773.1|10772.1|10777.7|10776.7|10780.5|10779.5|10772.1|10771.1|865
1583211000000|2020-03-03 04:50:00|10777.6|10776.6|10782.5|10781.5|10785|10784|10777.5|10776.5|762
1583211300000|2020-03-03 04:55:00|10782.4|10781.4|10782|10781|10785|10784|10780.9|10779.9|895
1583211600000|2020-03-03 05:00:00|10782.1|10781.1|10783|10782|10789.1|10788.1|10781.1|10780.1|961
1583211900000|2020-03-03 05:05:00|10782.9|10781.9|10783.6|10782.9|10784.4|10783.6|10781.1|10780.2|699
1583212200000|2020-03-03 05:10:00|10783.7|10782.7|10785|10784.3|10786.8|10785.9|10782.5|10781.7|871
1583212500000|2020-03-03 05:15:00|10784.9|10784.2|10784.3|10783.3|10785.3|10784.4|10782.3|10781.3|653
1583212800000|2020-03-03 05:20:00|10784.4|10783.4|10783|10782|10784.6|10783.7|10781.9|10780.9|560
1583213100000|2020-03-03 05:25:00|10783.1|10782.1|10781.3|10780.3|10786.2|10785.4|10781.1|10780.2|604
1583213400000|2020-03-03 05:30:00|10780.8|10780.1|10780.6|10779.6|10782|10781.2|10779.3|10778.4|606
1583213700000|2020-03-03 05:35:00|10780.5|10779.5|10783|10782|10783.7|10782.8|10777.6|10776.9|703
1583214000000|2020-03-03 05:40:00|10782.9|10781.9|10781.5|10780.5|10784.4|10783.6|10780.2|10779.3|678
1583214300000|2020-03-03 05:45:00|10781.6|10780.6|10780.4|10779.4|10781.8|10780.9|10778.4|10777.6|606
1583214600000|2020-03-03 05:50:00|10780.3|10779.3|10777.7|10777|10781.4|10780.4|10777.5|10776.5|535
1583214900000|2020-03-03 05:55:00|10777.8|10776.8|10776.9|10775.9|10780.5|10779.5|10776.2|10775.2|654
1583215200000|2020-03-03 06:00:00|10776.7|10775.7|10770.1|10769.1|10777.1|10776.3|10769.7|10768.9|1033
1583215500000|2020-03-03 06:05:00|10770|10769.3|10772.6|10771.6|10775.1|10774.1|10769.9|10769|783
1583215800000|2020-03-03 06:10:00|10772.3|10771.7|10776.5|10775.5|10776.5|10775.5|10770.9|10770.1|603
1583216100000|2020-03-03 06:15:00|10776.6|10775.6|10773.5|10772.5|10778.8|10778|10772.9|10771.9|579
1583216400000|2020-03-03 06:20:00|10773.6|10772.6|10784|10783|10787.1|10786.1|10773.6|10772.6|862
1583216700000|2020-03-03 06:25:00|10783.9|10782.9|10783.8|10782.8|10784.2|10783.4|10776.4|10775.7|817
1583217000000|2020-03-03 06:30:00|10783.4|10782.7|10778.9|10777.9|10783.6|10782.7|10778.9|10777.9|444
1583217300000|2020-03-03 06:35:00|10778.8|10777.8|10780.9|10779.9|10782.8|10781.8|10777.3|10776.3|663
1583217600000|2020-03-03 06:40:00|10780.8|10779.8|10787.8|10786.8|10788.6|10787.7|10780.4|10779.4|777
1583217900000|2020-03-03 06:45:00|10787.9|10786.9|10782.7|10781.7|10787.9|10786.9|10781.8|10780.8|756
1583218200000|2020-03-03 06:50:00|10782.8|10781.8|10785.7|10784.7|10787|10786|10782.7|10781.7|577
1583218500000|2020-03-03 06:55:00|10785.8|10784.8|10793.7|10793|10796.1|10795.3|10785.5|10784.5|1078
1583218800000|2020-03-03 07:00:00|10793.8|10793.1|10790.9|10789.9|10793.9|10793.1|10786.2|10785.2|1409
1583219100000|2020-03-03 07:05:00|10790.8|10790.1|10792.9|10791.9|10793.1|10792.1|10784.3|10783.5|1257
1583219400000|2020-03-03 07:10:00|10792.8|10791.8|10799|10798|10799|10798|10789.7|10788.7|1203
1583219700000|2020-03-03 07:15:00|10798.9|10797.9|10794.5|10793.5|10798.9|10797.9|10793.1|10792.3|987
1583220000000|2020-03-03 07:20:00|10794.4|10793.4|10796.8|10795.8|10798|10797.1|10791.3|10790.3|1087
1583220300000|2020-03-03 07:25:00|10796.7|10795.7|10797.2|10796.5|10803.6|10802.6|10795|10794.1|1306
1583220600000|2020-03-03 07:30:00|10797.3|10796.6|10790.4|10789.4|10797.7|10797|10789.9|10789|1201
1583220900000|2020-03-03 07:35:00|10790.5|10789.5|10788.1|10787.4|10791.6|10790.7|10786.9|10786.2|1093
1583221200000|2020-03-03 07:40:00|10788.2|10787.5|10793.9|10792.9|10795.8|10795.1|10787.5|10786.8|1032
1583221500000|2020-03-03 07:45:00|10793.8|10792.8|10793.5|10792.8|10794.5|10793.7|10791.2|10790.3|905
1583221800000|2020-03-03 07:50:00|10793.6|10792.9|10794.6|10793.9|10797.6|10796.9|10793.6|10792.9|624
1583222100000|2020-03-03 07:55:00|10794.5|10793.8|10804.2|10803.5|10805.7|10804.7|10794.1|10793.3|1125
1583222400000|2020-03-03 08:00:00|10804.3|10803.3|10797|10796.3|10804.9|10804.1|10795.8|10795.1|1508
1583222700000|2020-03-03 08:05:00|10796.9|10796.2|10789.9|10789.2|10798|10797.3|10789.4|10788.7|1461
1583223000000|2020-03-03 08:10:00|10790|10789.3|10807.4|10806.4|10808.3|10807.4|10789.2|10788.5|1302
1583223300000|2020-03-03 08:15:00|10807.2|10806.2|10808|10807.3|10809.6|10808.9|10802.5|10801.6|1604
1583223600000|2020-03-03 08:20:00|10808.1|10807.4|10804|10803|10808.5|10807.8|10803.5|10802.8|1281
1583223900000|2020-03-03 08:25:00|10803.9|10803.3|10802.1|10801.4|10805.9|10805.2|10801.2|10800.5|1002
1583224200000|2020-03-03 08:30:00|10802.2|10801.5|10808.3|10807.6|10809|10808.3|10801|10800.3|1002
1583224500000|2020-03-03 08:35:00|10808.2|10807.5|10812.7|10812|10814.1|10813.3|10807.2|10806.5|1001
1583224800000|2020-03-03 08:40:00|10812.8|10812.1|10811.3|10810.6|10814.2|10813.5|10808.8|10808.1|836
1583225100000|2020-03-03 08:45:00|10811.2|10810.5|10805.8|10805.1|10811.7|10811|10805.1|10804.4|885
1583225400000|2020-03-03 08:50:00|10805.7|10805|10802.2|10801.2|10807.2|10806.5|10801.7|10801|796
1583225700000|2020-03-03 08:55:00|10802.3|10801.3|10807.9|10807.2|10809.5|10808.8|10801.6|10800.9|964
1583226000000|2020-03-03 09:00:00|10808|10807.3|10797.4|10796.7|10808|10807.3|10797.3|10796.6|1243
1583226300000|2020-03-03 09:05:00|10797.5|10796.8|10794.7|10794|10798.8|10798.1|10792.6|10791.9|813
1583226600000|2020-03-03 09:10:00|10794.6|10793.9|10797.7|10797|10799.3|10798.6|10792.8|10792.1|770
1583226900000|2020-03-03 09:15:00|10797.8|10797.1|10803.8|10803.1|10804.1|10803.3|10797.7|10797|968
1583227200000|2020-03-03 09:20:00|10803.7|10803|10796|10795.3|10804|10803.3|10795.6|10794.9|737
1583227500000|2020-03-03 09:25:00|10796.1|10795.4|10798.2|10797.5|10798.6|10797.9|10794.5|10793.7|755
1583227800000|2020-03-03 09:30:00|10798.4|10797.7|10797.5|10796.8|10799.7|10799|10793.7|10792.9|1058
1583228100000|2020-03-03 09:35:00|10797.6|10796.9|10796|10795.3|10798.6|10797.9|10795.1|10794.4|917
1583228400000|2020-03-03 09:40:00|10795.9|10795.2|10798.2|10797.5|10798.8|10798.1|10794.5|10793.7|934
1583228700000|2020-03-03 09:45:00|10797.8|10797.1|10801.2|10800.5|10801.2|10800.5|10796.5|10795.8|779
1583229000000|2020-03-03 09:50:00|10801.1|10800.4|10802.8|10802.1|10804.6|10803.9|10800.1|10799.4|726
1583229300000|2020-03-03 09:55:00|10802.9|10802.2|10798.3|10797.3|10803.2|10802.5|10798.2|10797.2|685
1583229600000|2020-03-03 10:00:00|10798.2|10797.2|10796.5|10795.8|10798.4|10797.7|10795.6|10794.9|566
1583229900000|2020-03-03 10:05:00|10796.4|10795.7|10791.7|10791|10797.7|10796.9|10790.2|10789.5|842
1583230200000|2020-03-03 10:10:00|10791.8|10791.1|10792.5|10791.8|10794.6|10793.9|10791.7|10791|612
1583230500000|2020-03-03 10:15:00|10792.4|10791.7|10791.1|10790.1|10793.5|10792.8|10790.3|10789.5|728
1583230800000|2020-03-03 10:20:00|10791|10790|10791.3|10790.6|10793.4|10792.7|10789.9|10789.2|702
1583231100000|2020-03-03 10:25:00|10791.4|10790.7|10795.8|10795.1|10796.8|10796.1|10791|10790.2|588
1583231400000|2020-03-03 10:30:00|10795.7|10795|10795.5|10794.8|10798.9|10798.2|10795.2|10794.4|634
1583231700000|2020-03-03 10:35:00|10795.6|10794.9|10794.5|10793.8|10795.9|10795.2|10793.5|10792.8|678
1583232000000|2020-03-03 10:40:00|10794.4|10793.7|10794.2|10793.5|10795.8|10795|10793|10792.3|672
1583232300000|2020-03-03 10:45:00|10794.1|10793.4|10799.5|10798.8|10800.2|10799.5|10793.6|10792.9|625
1583232600000|2020-03-03 10:50:00|10799.6|10798.9|10803.7|10803|10804.5|10803.8|10799.2|10798.5|607
1583232900000|2020-03-03 10:55:00|10803.8|10803.1|10800.5|10799.8|10804|10803.3|10799.6|10798.9|560
1583233200000|2020-03-03 11:00:00|10800.4|10799.7|10797.5|10796.8|10801.3|10800.6|10796.8|10796.1|874
1583233500000|2020-03-03 11:05:00|10797.6|10796.9|10797.1|10796.4|10798.4|10797.7|10792.8|10792.1|914
1583233800000|2020-03-03 11:10:00|10797|10796.3|10795.4|10794.7|10798.3|10797.6|10790.2|10789.5|1002
1583234100000|2020-03-03 11:15:00|10795.5|10794.8|10794.1|10793.4|10795.6|10794.8|10791|10790.3|728
1583234400000|2020-03-03 11:20:00|10794|10793.3|10793.5|10792.8|10796.4|10795.7|10793.3|10792.6|647
1583234700000|2020-03-03 11:25:00|10793.4|10792.7|10790.6|10789.9|10795|10794.3|10789.9|10789.2|840
1583235000000|2020-03-03 11:30:00|10790.7|10790|10794.4|10793.7|10795.6|10794.9|10790.7|10790|679
1583235300000|2020-03-03 11:35:00|10794.3|10793.6|10791.8|10791.1|10796.4|10795.7|10791.2|10790.5|644
1583235600000|2020-03-03 11:40:00|10791.7|10791|10788.3|10787.6|10792.4|10791.7|10786.4|10785.7|723
1583235900000|2020-03-03 11:45:00|10788.2|10787.5|10788.9|10788.2|10790.5|10789.8|10786.3|10785.6|722
1583236200000|2020-03-03 11:50:00|10789|10788.3|10793|10792.3|10794.2|10793.5|10788.9|10788.1|614
1583236500000|2020-03-03 11:55:00|10793.1|10792.4|10793.1|10792.4|10795.6|10794.9|10793|10792.3|565
1583236800000|2020-03-03 12:00:00|10793.2|10792.5|10795.2|10794.5|10798.4|10797.6|10793.2|10792.5|750
1583237100000|2020-03-03 12:05:00|10795.4|10794.7|10795.7|10795|10796.3|10795.6|10791.1|10790.4|691
1583237400000|2020-03-03 12:10:00|10795.8|10794.8|10798.8|10798.1|10799.5|10798.8|10793.8|10792.9|871
1583237700000|2020-03-03 12:15:00|10798.9|10798.2|10797.4|10796.7|10799.1|10798.4|10794.8|10794|827
1583238000000|2020-03-03 12:20:00|10797.5|10796.8|10796.8|10796.1|10797.9|10797.2|10794.2|10793.5|650
1583238300000|2020-03-03 12:25:00|10796.7|10796|10801.8|10801.1|10801.9|10801.2|10795.8|10795|683
1583238600000|2020-03-03 12:30:00|10801.7|10801|10801|10800.3|10807.8|10807.1|10800.5|10799.8|1227
1583238900000|2020-03-03 12:35:00|10801.1|10800.4|10775.6|10774.6|10801.2|10800.5|10770.4|10769.4|2869
1583239200000|2020-03-03 12:40:00|10775.7|10774.7|10773.1|10772.1|10784.8|10783.8|10772.9|10771.9|1979
1583239500000|2020-03-03 12:45:00|10772.9|10771.9|10772.6|10771.6|10776.2|10775.2|10760.1|10759.1|2057
1583239800000|2020-03-03 12:50:00|10772.5|10771.5|10769.7|10768.7|10779.9|10778.9|10768.5|10767.5|1661
1583240100000|2020-03-03 12:55:00|10769.8|10768.8|10773.2|10772.2|10778.4|10777.4|10766.3|10765.5|1687
1583240400000|2020-03-03 13:00:00|10773.1|10772.1|10771.8|10770.8|10775.9|10774.9|10769|10768|1675
1583240700000|2020-03-03 13:05:00|10771.6|10770.9|10767.8|10766.8|10773.3|10772.6|10765.8|10765|1434
1583241000000|2020-03-03 13:10:00|10767.6|10766.9|10774.8|10773.8|10776.1|10775.1|10765|10764.1|1694
1583241300000|2020-03-03 13:15:00|10774.6|10773.6|10782.9|10782.2|10783.1|10782.3|10772.7|10772|1645
1583241600000|2020-03-03 13:20:00|10782.8|10782.1|10784.2|10783.2|10784.3|10783.5|10777.4|10776.7|1480
1583241900000|2020-03-03 13:25:00|10783.8|10782.8|10789.2|10788.2|10796.1|10795.1|10781.9|10780.9|1495
1583242200000|2020-03-03 13:30:00|10789.3|10788.3|10787.6|10786.6|10789.9|10788.9|10784.4|10783.5|1036
1583242500000|2020-03-03 13:35:00|10787.7|10786.7|10779.5|10778.8|10787.8|10787|10779.2|10778.5|1447
1583242800000|2020-03-03 13:40:00|10779.4|10778.7|10777.3|10776.6|10779.6|10778.9|10774.6|10773.9|1462
1583243100000|2020-03-03 13:45:00|10777.1|10776.4|10780.4|10779.7|10782|10781.3|10775.5|10774.8|1014
1583243400000|2020-03-03 13:50:00|10780.5|10779.8|10779.3|10778.6|10786.6|10785.8|10776.9|10776.2|1117
1583243700000|2020-03-03 13:55:00|10779.2|10778.5|10775.7|10775|10783.2|10782.5|10773.5|10772.7|993
1583244000000|2020-03-03 14:00:00|10775.8|10775.1|10777.8|10777.1|10778.5|10777.8|10771.2|10770.4|1129
1583244300000|2020-03-03 14:05:00|10777.7|10777|10785.9|10784.9|10786.3|10785.5|10775.4|10774.7|1093
1583244600000|2020-03-03 14:10:00|10785.8|10785.1|10780.1|10779.1|10787.1|10786.4|10779.2|10778.4|952
1583244900000|2020-03-03 14:15:00|10780|10779.3|10782.6|10781.6|10784.8|10783.8|10779.5|10778.7|867
1583245200000|2020-03-03 14:20:00|10782.4|10781.7|10785.2|10784.2|10788|10787.3|10781.7|10781|876
1583245500000|2020-03-03 14:25:00|10785|10784.3|10784.6|10783.6|10787.8|10786.8|10781.9|10781.1|923
1583245800000|2020-03-03 14:30:00|10784.3|10783.3|10776.2|10775.2|10785.3|10784.3|10774.2|10773.2|1892
1583246100000|2020-03-03 14:35:00|10776.3|10775.3|10774.9|10774.2|10776.3|10775.4|10769.9|10769|1730
1583246400000|2020-03-03 14:40:00|10774.8|10774.1|10767.7|10766.7|10775.2|10774.5|10766|10765.2|1723
1583246700000|2020-03-03 14:45:00|10767.8|10766.8|10770.4|10769.7|10770.8|10770|10761.9|10760.9|1654
1583247000000|2020-03-03 14:50:00|10770.5|10769.5|10764.8|10763.8|10770.5|10769.6|10763.3|10762.5|1487
1583247300000|2020-03-03 14:55:00|10764.5|10763.7|10767.3|10766.6|10769.4|10768.6|10763.3|10762.3|1477
1583247600000|2020-03-03 15:00:00|10766.8|10765.8|10777.4|10776.4|10791.1|10789.8|10758.2|10756.8|4331
1583247900000|2020-03-03 15:05:00|10777.6|10776.6|10761.1|10760.1|10781.3|10780.3|10758.3|10757.3|3566
1583248200000|2020-03-03 15:10:00|10760.8|10759.8|10734.8|10733.8|10767.5|10766.5|10733.7|10732.6|2063
1583248500000|2020-03-03 15:15:00|10734.5|10733.5|10727.5|10726.4|10739.8|10738.8|10716.7|10714.3|2439
1583248800000|2020-03-03 15:20:00|10727.6|10726.2|10744|10742.9|10756.5|10755.5|10727.5|10726.1|2190
1583249100000|2020-03-03 15:25:00|10743.8|10742.8|10745.3|10744.3|10747.3|10746.2|10737.4|10736.4|2063
1583249400000|2020-03-03 15:30:00|10745.5|10744.5|10744.1|10743.1|10753.3|10752.2|10742|10741|1996
1583249700000|2020-03-03 15:35:00|10744|10743|10738.9|10737.4|10751.2|10750.2|10738.1|10737.1|1912
1583250000000|2020-03-03 15:40:00|10738.7|10737.7|10742.5|10741.5|10744.1|10743|10731.8|10730.8|1927
1583250300000|2020-03-03 15:45:00|10742.7|10741.6|10749.4|10748.4|10753.6|10752.6|10742.6|10741.6|1809
1583250600000|2020-03-03 15:50:00|10749.3|10748.3|10747.5|10746.5|10758|10757|10745.9|10744.6|1677
1583250900000|2020-03-03 15:55:00|10747.2|10746.2|10754.6|10753.6|10758.6|10757.6|10743.3|10742.3|1730
1583251200000|2020-03-03 16:00:00|10754|10753|10742.9|10741.9|10758.8|10757.8|10741.8|10740.4|1679
1583251500000|2020-03-03 16:05:00|10743|10742|10734.7|10733.7|10745.3|10744.3|10731.1|10730.1|1517
1583251800000|2020-03-03 16:10:00|10735|10734|10733.5|10732.5|10742.6|10741.6|10730.4|10729.4|1043
1583252100000|2020-03-03 16:15:00|10733.7|10732.7|10739.4|10738.4|10747.1|10746.1|10733.7|10732.7|887
1583252400000|2020-03-03 16:20:00|10739.3|10738.3|10734.4|10733.4|10742.9|10741.9|10728.8|10727.8|904
1583252700000|2020-03-03 16:25:00|10734.5|10733.5|10726.9|10725.9|10736.6|10735.6|10720.1|10719.1|1040
1583253000000|2020-03-03 16:30:00|10727.4|10726.4|10729.8|10728.8|10732.5|10731.5|10725.1|10724.1|1030
1583253300000|2020-03-03 16:35:00|10729.6|10728.6|10728.8|10727.8|10732.3|10731.3|10723.8|10722.8|1005
1583253600000|2020-03-03 16:40:00|10728.7|10727.7|10731.4|10730.4|10735.1|10734.1|10726.8|10725.8|903
1583253900000|2020-03-03 16:45:00|10731.3|10730.3|10727.1|10726.1|10738.1|10737.1|10726.6|10725.6|926
1583254200000|2020-03-03 16:50:00|10727.2|10726.2|10733.9|10732.9|10734.7|10733.7|10725.4|10724.4|950
1583254500000|2020-03-03 16:55:00|10734.1|10733.1|10729.5|10728.5|10734.1|10733.1|10727.1|10726.1|1109
1583254800000|2020-03-03 17:00:00|10729.7|10728.7|10733.8|10732.8|10734|10733|10725.5|10724.5|1461
1583255100000|2020-03-03 17:05:00|10733.7|10732.7|10734.1|10733.1|10738.6|10737.6|10731.3|10730.3|1306
1583255400000|2020-03-03 17:10:00|10734.3|10733.3|10726|10725|10734.4|10733.4|10723.5|10722.5|1538
1583255700000|2020-03-03 17:15:00|10726.4|10725.4|10723.6|10722.6|10729.3|10728.3|10722.2|10721.2|1458
1583256000000|2020-03-03 17:20:00|10723.8|10722.8|10725.3|10724.3|10726.3|10725.3|10720.9|10719.9|1239
1583256300000|2020-03-03 17:25:00|10725.4|10724.4|10727.3|10726.3|10727.9|10726.9|10724.4|10723.4|1311
1583256600000|2020-03-03 17:30:00|10727.4|10726.4|10728|10727|10729.3|10728.3|10723.6|10722.6|1111
1583256900000|2020-03-03 17:35:00|10728.1|10727.1|10728.6|10727.6|10728.9|10727.9|10719.6|10718.4|1162
1583257200000|2020-03-03 17:40:00|10728.7|10727.7|10733.8|10732.8|10734.6|10733.6|10727.8|10726.8|1254
1583257500000|2020-03-03 17:45:00|10734.2|10733.2|10741.7|10740.7|10747.5|10746.5|10734|10733|1307
1583257800000|2020-03-03 17:50:00|10741.5|10740.5|10734.5|10733.5|10742.1|10741.1|10733.5|10732.5|1107
1583258100000|2020-03-03 17:55:00|10734.4|10733.4|10734.5|10733.5|10736.9|10735.9|10732|10731|1095
1583258400000|2020-03-03 18:00:00|10734.4|10733.4|10728.7|10727.7|10734.4|10733.4|10727.8|10726.8|1242
1583258700000|2020-03-03 18:05:00|10728.9|10727.9|10732.7|10731.7|10733.7|10732.8|10726.7|10725.7|1363
1583259000000|2020-03-03 18:10:00|10732.8|10731.8|10729.6|10728.6|10735.7|10734.7|10729.2|10728.3|1253
1583259300000|2020-03-03 18:15:00|10729.9|10728.9|10723.5|10722.5|10731.8|10730.8|10723.4|10722.4|1295
1583259600000|2020-03-03 18:20:00|10723.9|10722.9|10720.9|10719.9|10726.9|10725.9|10719.3|10718.3|1482
1583259900000|2020-03-03 18:25:00|10720.8|10719.8|10722|10721|10722|10721|10713.3|10712.3|1524
1583260200000|2020-03-03 18:30:00|10722.1|10721.1|10716.5|10715.5|10722.1|10721.1|10712.1|10711.1|1415
1583260500000|2020-03-03 18:35:00|10716.4|10715.4|10716.7|10715.7|10719.4|10718.4|10712.6|10711.7|1549
1583260800000|2020-03-03 18:40:00|10716.6|10715.6|10710.8|10709.8|10717.1|10716.1|10710.5|10709.6|1422
1583261100000|2020-03-03 18:45:00|10710.9|10709.9|10706.8|10705.8|10712.9|10711.9|10706.8|10705.8|1353
1583261400000|2020-03-03 18:50:00|10706.9|10705.9|10704.1|10703.1|10708|10707.2|10702.9|10701.9|1384
1583261700000|2020-03-03 18:55:00|10704.2|10703.2|10705.4|10704.4|10711.2|10709.6|10698.7|10697.7|1533
1583262000000|2020-03-03 19:00:00|10705.2|10704.2|10707.9|10706.9|10718.3|10717.3|10704.4|10703.4|1551
1583262300000|2020-03-03 19:05:00|10708.2|10707.2|10699.5|10698.5|10709|10708|10693.7|10692.7|1646
1583262600000|2020-03-03 19:10:00|10699.4|10698.4|10714.9|10713.9|10715|10714|10698.1|10697.1|1823
1583262900000|2020-03-03 19:15:00|10715|10714|10706.1|10705.1|10715.4|10714.4|10704.5|10703.5|1849
1583263200000|2020-03-03 19:20:00|10705.8|10704.8|10707.1|10706.1|10714.1|10713.1|10703.3|10702.3|1587
1583263500000|2020-03-03 19:25:00|10707.2|10706.2|10714.3|10713.3|10718.1|10717.1|10706|10705|1756
1583263800000|2020-03-03 19:30:00|10714.2|10713.2|10719.9|10718.9|10726|10725|10711.9|10710.9|1671
1583264100000|2020-03-03 19:35:00|10719.8|10718.8|10714|10713|10722.9|10721.9|10713.6|10712.6|1704
1583264400000|2020-03-03 19:40:00|10713.8|10712.8|10717|10716|10718.9|10717.9|10707.9|10706.9|1577
1583264700000|2020-03-03 19:45:00|10716.6|10715.6|10726.6|10725.6|10727|10726|10715.4|10714.4|1544
1583265000000|2020-03-03 19:50:00|10726.3|10725.3|10726.9|10725.9|10728.1|10727.1|10719.9|10718.9|1434
1583265300000|2020-03-03 19:55:00|10726.8|10725.8|10725.3|10724.3|10731.4|10730.4|10721.9|10720.9|1515
1583265600000|2020-03-03 20:00:00|10725.4|10724.4|10730.2|10729.2|10731.1|10730.1|10722.1|10721.1|1661
1583265900000|2020-03-03 20:05:00|10730|10729|10722.5|10721.5|10730.7|10729.7|10721.5|10720.5|1433
1583266200000|2020-03-03 20:10:00|10722.6|10721.6|10730.6|10729.6|10731.5|10730.5|10722|10721|1553
1583266500000|2020-03-03 20:15:00|10730.5|10729.5|10732.9|10731.9|10735.3|10734.3|10727.1|10726.1|1318
1583266800000|2020-03-03 20:20:00|10732.8|10731.8|10724.7|10723.7|10734.3|10733.3|10724.7|10723.7|1349
1583267100000|2020-03-03 20:25:00|10724.9|10723.9|10730.7|10729.7|10734|10733|10724.5|10723.5|1250
1583267400000|2020-03-03 20:30:00|10730.6|10729.6|10725.2|10724.2|10730.9|10729.9|10722.9|10721.9|1334
1583267700000|2020-03-03 20:35:00|10725|10724|10718.2|10717.2|10726.1|10725.1|10716.7|10715.7|1266
1583268000000|2020-03-03 20:40:00|10718.1|10717.1|10725.3|10724.3|10727.7|10726.7|10717.7|10716.7|1569
1583268300000|2020-03-03 20:45:00|10725.2|10724.2|10721.6|10720.6|10730|10729|10721.5|10720.5|1635
1583268600000|2020-03-03 20:50:00|10721.5|10720.5|10728.5|10727.5|10728.7|10727.7|10717.7|10716.7|1847
1583268900000|2020-03-03 20:55:00|10728.7|10727.7|10721|10720|10731.5|10730.5|10718.4|10717.4|1597
1583269200000|2020-03-03 21:00:00|10721.4|10720.4|10724.1|10723.1|10724.8|10723.8|10719.8|10719|1073
1583269500000|2020-03-03 21:05:00|10724|10723|10722.4|10721.4|10724.6|10723.6|10721|10720|623
1583269800000|2020-03-03 21:10:00|10721.9|10720.9|10718|10717|10722.3|10721.3|10717|10716|635
1583270100000|2020-03-03 21:15:00|10718.1|10717.1|10720.9|10719.9|10721.9|10720.9|10718|10717|366
1583270400000|2020-03-03 21:20:00|10720.6|10719.6|10717.7|10716.7|10721|10720|10716.6|10715.6|588
1583270700000|2020-03-03 21:25:00|10717.8|10716.8|10712.9|10711.9|10718.2|10717.2|10712.8|10711.9|414
1583271000000|2020-03-03 21:30:00|10713.1|10712.2|10715.6|10714.6|10716.6|10715.6|10710.6|10709.6|467
1583271300000|2020-03-03 21:35:00|10715.7|10714.7|10714.1|10713.1|10716.6|10715.7|10713.9|10713|313
1583271600000|2020-03-03 21:40:00|10714.2|10713.2|10711.5|10710.5|10714.2|10713.4|10711.2|10710.2|291
1583271900000|2020-03-03 21:45:00|10711.4|10710.4|10709.9|10708.9|10712.2|10711.3|10709.7|10708.7|302
1583272200000|2020-03-03 21:50:00|10710|10709|10711.1|10710.1|10712.5|10711.3|10709.7|10708.5|495
1583272500000|2020-03-03 21:55:00|10711.2|10710.2|10715.3|10710.3|10715.3|10712.6|10710.2|10709|520
1583272800000|2020-03-03 22:00:00|10714.3|10709.3|10715.7|10711.5|10717|10712|10712.9|10708.1|57
1583273100000|2020-03-03 22:05:00|10716.4|10711.4|10715.8|10710.8|10717.4|10712.4|10715.6|10710.6|124
1583273400000|2020-03-03 22:10:00|10715.9|10710.9|10714.8|10709.8|10716.8|10712.4|10713.9|10708.9|238
1583273700000|2020-03-03 22:15:00|10714.7|10709.7|10715.3|10710.3|10715.9|10711.2|10711|10707.7|503
1583274000000|2020-03-03 22:20:00|10715.1|10710.1|10714.9|10710.6|10715.7|10711.5|10714.5|10709.5|1048
1583274300000|2020-03-03 22:25:00|10715|10710.5|10715.3|10710.3|10715.8|10711.3|10713.7|10708.7|430
1583274600000|2020-03-03 22:30:00|10715.4|10710.4|10714.6|10710.2|10716.2|10713.3|10713.2|10709.8|1358
1583274900000|2020-03-03 22:35:00|10714.7|10710.4|10718.6|10713.7|10718.9|10714.3|10714.3|10710|1137
1583275200000|2020-03-03 22:40:00|10718.7|10713.8|10718.9|10713.9|10719.7|10715.3|10715.4|10712.9|1346
1583275500000|2020-03-03 22:45:00|10718.8|10714.2|10718.5|10715.2|10720.4|10716.8|10717.8|10713.9|1013
1583275800000|2020-03-03 22:50:00|10718.2|10715.3|10717.9|10714.3|10719.2|10715.6|10716.1|10713.4|789
1583276100000|2020-03-03 22:55:00|10718|10714.4|10716.6|10714.1|10718.9|10716.5|10716.6|10713.8|350
1583276400000|2020-03-03 23:00:00|10716.5|10714.2|10706.5|10705.5|10717.6|10714.6|10704.2|10703|1277
1583276700000|2020-03-03 23:05:00|10706.6|10705.9|10690.1|10688.5|10708.3|10707.2|10686.9|10685.6|1407
1583277000000|2020-03-03 23:10:00|10690|10688.7|10690.4|10689.2|10699.6|10697.8|10689.2|10688.1|1305
1583277300000|2020-03-03 23:15:00|10690.3|10689.4|10695.5|10694.5|10695.6|10694.6|10686.6|10685.6|681
1583277600000|2020-03-03 23:20:00|10695.4|10694.4|10698.2|10697.2|10699.9|10698.9|10694.6|10693.6|843
1583277900000|2020-03-03 23:25:00|10698.3|10697.3|10692.5|10691.5|10702.5|10701.5|10692.1|10691.1|758
1583278200000|2020-03-03 23:30:00|10692.7|10691.7|10689.7|10688.7|10695.4|10694.4|10686.9|10685.8|904
1583278500000|2020-03-03 23:35:00|10689.6|10688.6|10692.5|10691.5|10692.6|10691.6|10685.4|10684.4|695
1583278800000|2020-03-03 23:40:00|10692.4|10691.4|10697.4|10696.4|10700.8|10699.8|10691.6|10690.6|804
1583279100000|2020-03-03 23:45:00|10697.5|10696.5|10698.8|10697.8|10702.6|10701.6|10692|10691|980
1583279400000|2020-03-03 23:50:00|10699|10698|10701.5|10700.5|10702.7|10701.7|10697.4|10696.4|688
1583279700000|2020-03-03 23:55:00|10701.6|10700.6|10707.5|10706.5|10708.1|10707.3|10701|10700|761
1583280000000|2020-03-04 00:00:00|10707.3|10706.3|10712|10711|10715|10714|10703.7|10702.9|1092
1583280300000|2020-03-04 00:05:00|10711.6|10710.6|10722.5|10721.5|10731|10729.8|10710.5|10709.5|1389
1583280600000|2020-03-04 00:10:00|10722.7|10721.7|10719.3|10718.2|10725.3|10724.3|10718.2|10717.2|1164
1583280900000|2020-03-04 00:15:00|10719.2|10717.9|10721.3|10720.3|10722.2|10721.2|10718.5|10717.5|1124
1583281200000|2020-03-04 00:20:00|10721.2|10720.2|10719.9|10718.9|10721.5|10720.5|10716.5|10715.6|999
1583281500000|2020-03-04 00:25:00|10719.8|10718.8|10716.9|10715.9|10720|10719.2|10714.6|10713.6|621
1583281800000|2020-03-04 00:30:00|10717|10716|10740.7|10739.7|10741.2|10740.2|10717|10716|1112
1583282100000|2020-03-04 00:35:00|10740.8|10739.8|10729.4|10728.4|10740.8|10739.8|10728.5|10727.2|1553
1583282400000|2020-03-04 00:40:00|10729.3|10728.3|10728.9|10728.2|10733.8|10732.8|10728.3|10727.3|971
1583282700000|2020-03-04 00:45:00|10729|10728|10725.5|10724.5|10730.8|10729.8|10725.2|10724.2|995
1583283000000|2020-03-04 00:50:00|10725.4|10724.4|10733.9|10732.7|10734.3|10733.3|10724.2|10723.2|1046
1583283300000|2020-03-04 00:55:00|10734|10733|10734.6|10733.6|10736.6|10735.8|10731.9|10730.7|1045
1583283600000|2020-03-04 01:00:00|10734.7|10733.7|10740.4|10739.4|10752.4|10751.4|10732.8|10731.8|1573
1583283900000|2020-03-04 01:05:00|10740.5|10739.5|10736|10735|10741.7|10740.7|10733.8|10732.8|1024
1583284200000|2020-03-04 01:10:00|10735.9|10734.9|10742.3|10741.2|10744.8|10743.7|10734.7|10733.7|1151
1583284500000|2020-03-04 01:15:00|10742.2|10741.1|10738.5|10737.5|10742.5|10741.5|10735.3|10734.3|1134
1583284800000|2020-03-04 01:20:00|10738.3|10737.3|10737.2|10736.2|10742.2|10741.2|10735.1|10734.1|821
1583285100000|2020-03-04 01:25:00|10737.4|10736.4|10737.2|10736.2|10741|10740|10733.5|10732.7|872
1583285400000|2020-03-04 01:30:00|10737.1|10736.1|10733.9|10732.9|10738.3|10737.3|10729.4|10728.4|917
1583285700000|2020-03-04 01:35:00|10733.8|10732.8|10736|10735|10737.5|10736.6|10733.8|10732.8|879
1583286000000|2020-03-04 01:40:00|10735.8|10735.1|10736.7|10735.7|10737.5|10736.5|10735.3|10734.3|542
1583286300000|2020-03-04 01:45:00|10736.6|10735.6|10727.1|10726.1|10736.6|10735.6|10724.6|10723.6|908
1583286600000|2020-03-04 01:50:00|10727|10726|10730.3|10729.3|10731.2|10730.2|10726.4|10725.5|814
1583286900000|2020-03-04 01:55:00|10730.4|10729.4|10731.1|10730.1|10731.7|10731|10727.8|10726.8|602
1583287200000|2020-03-04 02:00:00|10730.4|10729.7|10730.5|10729.5|10732.6|10731.7|10727.1|10726.1|796
1583287500000|2020-03-04 02:05:00|10730.4|10729.4|10734.7|10733.7|10735.6|10734.6|10730.2|10729.2|685
1583287800000|2020-03-04 02:10:00|10734.5|10733.5|10726.8|10725.8|10735.9|10734.9|10726.7|10725.7|601
1583288100000|2020-03-04 02:15:00|10726.9|10725.9|10724.9|10723.9|10727.5|10726.5|10719.5|10718.5|749
1583288400000|2020-03-04 02:20:00|10725.3|10724.3|10727.1|10726.1|10729.4|10728.6|10724.2|10723.2|529
1583288700000|2020-03-04 02:25:00|10727.2|10726.2|10730.6|10729.6|10731.7|10730.7|10726.7|10725.8|611
1583289000000|2020-03-04 02:30:00|10730.5|10729.5|10733.9|10732.9|10734|10733|10727.8|10726.8|718
1583289300000|2020-03-04 02:35:00|10733.8|10732.8|10731.3|10730.3|10734.2|10733.2|10731.1|10730.2|626
1583289600000|2020-03-04 02:40:00|10731.2|10730.5|10732.6|10731.6|10733.4|10732.4|10729.9|10728.9|693
1583289900000|2020-03-04 02:45:00|10732.7|10731.7|10731.4|10730.4|10739|10738|10730.4|10729.4|825
1583290200000|2020-03-04 02:50:00|10731.6|10730.6|10731|10730|10731.7|10730.7|10727.5|10726.5|573
1583290500000|2020-03-04 02:55:00|10731.2|10730.2|10734.4|10733.4|10735.4|10734.4|10731|10730|477
1583290800000|2020-03-04 03:00:00|10734.6|10733.6|10735.1|10734.1|10736.2|10735.3|10732.4|10731.5|596
1583291100000|2020-03-04 03:05:00|10735.2|10734.2|10740.8|10739.8|10740.9|10739.9|10735|10734|628
1583291400000|2020-03-04 03:10:00|10740.7|10739.7|10743.8|10742.8|10745.9|10744.9|10738|10737|706
1583291700000|2020-03-04 03:15:00|10743.9|10742.9|10745.2|10744.2|10748|10747|10742.8|10741.8|624
1583292000000|2020-03-04 03:20:00|10745.1|10744.1|10741.9|10740.9|10745.4|10744.5|10740.4|10739.4|665
1583292300000|2020-03-04 03:25:00|10741.8|10740.8|10743.7|10743|10747.6|10746.7|10741.8|10740.8|628
1583292600000|2020-03-04 03:30:00|10743.6|10742.6|10744.3|10743.3|10745.2|10744.4|10741|10740.2|742
1583292900000|2020-03-04 03:35:00|10744.4|10743.4|10742.7|10741.7|10744.4|10743.6|10741.1|10740.1|724
1583293200000|2020-03-04 03:40:00|10742.8|10741.8|10740.1|10739.1|10743.2|10742.3|10739.3|10738.3|515
1583293500000|2020-03-04 03:45:00|10739.9|10739.2|10739.9|10739.2|10741.2|10740.4|10739|10738.2|543
1583293800000|2020-03-04 03:50:00|10739.8|10739.1|10738.7|10737.7|10740|10739.2|10737.6|10736.6|493
1583294100000|2020-03-04 03:55:00|10738.6|10737.6|10742.6|10741.6|10742.8|10741.8|10738.6|10737.6|426
1583294400000|2020-03-04 04:00:00|10742.5|10741.5|10740.8|10739.8|10743.1|10742.2|10738.4|10737.4|707
1583294700000|2020-03-04 04:05:00|10740.7|10739.7|10740.6|10739.6|10741.3|10740.4|10738.5|10737.6|535
1583295000000|2020-03-04 04:10:00|10740.5|10739.8|10743.4|10742.7|10744.6|10743.7|10740.1|10739.4|523
1583295300000|2020-03-04 04:15:00|10743.5|10742.5|10743.6|10742.9|10744.9|10744.1|10742.5|10741.8|457
1583295600000|2020-03-04 04:20:00|10743.5|10742.8|10742.1|10741.4|10743.8|10742.9|10739|10738.1|663
1583295900000|2020-03-04 04:25:00|10742|10741.3|10744.3|10743.6|10744.3|10743.6|10741.2|10740.4|629
1583296200000|2020-03-04 04:30:00|10744.4|10743.7|10743.9|10742.9|10744.4|10743.7|10742.2|10741.4|501
1583296500000|2020-03-04 04:35:00|10743.8|10742.8|10741.8|10740.8|10743.8|10742.8|10739.9|10739.1|513
1583296800000|2020-03-04 04:40:00|10741.7|10741|10740|10739|10741.9|10741.1|10739.3|10738.4|414
1583297100000|2020-03-04 04:45:00|10739.8|10739.1|10739.3|10738.3|10741.3|10740.4|10739.1|10738.3|357
1583297400000|2020-03-04 04:50:00|10739.1|10738.4|10739.5|10738.5|10740.1|10739.3|10738.7|10738|337
1583297700000|2020-03-04 04:55:00|10739.6|10738.6|10736.7|10736|10739.6|10738.6|10736.1|10735.1|532
1583298000000|2020-03-04 05:00:00|10736.5|10735.7|10740.1|10739.1|10741.1|10740.1|10735.7|10734.9|522
1583298300000|2020-03-04 05:05:00|10740.2|10739.2|10743.5|10742.5|10743.8|10743|10739.9|10739.1|604
1583298600000|2020-03-04 05:10:00|10743.2|10742.4|10739.6|10738.6|10743.5|10742.5|10738.7|10737.8|466
1583298900000|2020-03-04 05:15:00|10739.5|10738.5|10735.1|10734.1|10739.7|10738.7|10734.7|10734|491
1583299200000|2020-03-04 05:20:00|10735.2|10734.5|10736.1|10735.4|10736.4|10735.4|10734.3|10733.3|419
1583299500000|2020-03-04 05:25:00|10736.2|10735.2|10738.3|10737.6|10739.5|10738.6|10735.9|10735.2|493
1583299800000|2020-03-04 05:30:00|10738.2|10737.5|10734.9|10733.9|10738.3|10737.6|10734.6|10733.8|492
1583300100000|2020-03-04 05:35:00|10735|10734|10740.6|10739.6|10741|10740.2|10734.8|10733.9|541
1583300400000|2020-03-04 05:40:00|10740.7|10739.7|10739.4|10738.7|10742.3|10741.6|10739.4|10738.6|485
1583300700000|2020-03-04 05:45:00|10739.5|10738.8|10741.4|10740.7|10743.2|10742.3|10738.9|10738.2|486
1583301000000|2020-03-04 05:50:00|10741.8|10741.1|10743.7|10743|10743.9|10743.1|10740.9|10740.2|309
1583301300000|2020-03-04 05:55:00|10743.6|10742.9|10740.5|10739.5|10743.9|10743.1|10738.9|10738.2|468
1583301600000|2020-03-04 06:00:00|10740.6|10739.6|10741.7|10741|10742.6|10741.9|10738.2|10737.5|597
1583301900000|2020-03-04 06:05:00|10741.6|10740.9|10746.7|10746|10748.6|10747.9|10741.5|10740.8|634
1583302200000|2020-03-04 06:10:00|10746.8|10746.1|10744|10743|10747.2|10746.4|10740.9|10740|667
1583302500000|2020-03-04 06:15:00|10744.1|10743.1|10749.2|10748.5|10751|10750.2|10744|10743|666
1583302800000|2020-03-04 06:20:00|10749.1|10748.4|10748.9|10748.2|10750.8|10750|10748.5|10747.7|677
1583303100000|2020-03-04 06:25:00|10749|10748.3|10748.5|10747.8|10749.6|10748.8|10746|10745|715
1583303400000|2020-03-04 06:30:00|10748.7|10747.7|10749.2|10748.2|10749.7|10748.8|10746.3|10745.5|641
1583303700000|2020-03-04 06:35:00|10749.3|10748.3|10746.4|10745.7|10749.6|10748.8|10745.9|10745|610
1583304000000|2020-03-04 06:40:00|10746.3|10745.6|10746|10745|10746.8|10746|10743.8|10742.9|470
1583304300000|2020-03-04 06:45:00|10745.8|10745.1|10741.4|10740.7|10746.7|10745.9|10741.2|10740.5|526
1583304600000|2020-03-04 06:50:00|10741.7|10741|10739.4|10738.4|10742.5|10741.7|10738.2|10737.5|462
1583304900000|2020-03-04 06:55:00|10739.5|10738.8|10742.4|10741.4|10742.6|10741.7|10739|10738|433
1583305200000|2020-03-04 07:00:00|10742.1|10741.2|10746.3|10745.3|10746.8|10746.1|10742.1|10741.2|949
1583305500000|2020-03-04 07:05:00|10746.2|10745.2|10766.1|10765.1|10769.6|10768.6|10745.5|10744.6|1299
1583305800000|2020-03-04 07:10:00|10766.2|10765.2|10758.8|10757.8|10766.3|10765.3|10753.5|10752.5|1157
1583306100000|2020-03-04 07:15:00|10758.9|10757.9|10759.8|10759.1|10762.8|10761.9|10757|10756.2|947
1583306400000|2020-03-04 07:20:00|10759.9|10759.2|10757.7|10757|10762|10761.3|10756.6|10755.9|975
1583306700000|2020-03-04 07:25:00|10757.5|10756.8|10755.2|10754.2|10760.3|10759.3|10753.5|10752.8|685
1583307000000|2020-03-04 07:30:00|10755.3|10754.3|10754.3|10753.3|10755.4|10754.5|10750.3|10749.6|780
1583307300000|2020-03-04 07:35:00|10754.5|10753.5|10756.7|10755.7|10756.8|10756|10753.2|10752.3|741
1583307600000|2020-03-04 07:40:00|10756.5|10755.5|10759.3|10758.6|10759.7|10758.8|10755.5|10754.8|757
1583307900000|2020-03-04 07:45:00|10759.2|10758.5|10759.7|10759|10762.5|10761.8|10758.3|10757.6|731
1583308200000|2020-03-04 07:50:00|10759.8|10758.8|10758.7|10758|10760.6|10759.8|10756.3|10755.6|775
1583308500000|2020-03-04 07:55:00|10758.6|10757.9|10753.3|10752.6|10759.2|10758.5|10752.9|10752.1|566
1583308800000|2020-03-04 08:00:00|10753.4|10752.7|10742.2|10741.2|10753.4|10752.7|10739.1|10738.2|1248
1583309100000|2020-03-04 08:05:00|10742.6|10741.6|10742.6|10741.9|10748.1|10747.4|10740.2|10739.4|1109
1583309400000|2020-03-04 08:10:00|10742.5|10741.8|10736.9|10736.2|10742.7|10741.8|10734.4|10733.7|1323
1583309700000|2020-03-04 08:15:00|10737|10736.3|10743.2|10742.5|10743.7|10743|10736.2|10735.5|939
1583310000000|2020-03-04 08:20:00|10743.3|10742.6|10741.1|10740.4|10746.5|10745.5|10741.1|10740.4|1018
1583310300000|2020-03-04 08:25:00|10741.2|10740.5|10742.9|10742.2|10743.5|10742.8|10738.4|10737.7|953
1583310600000|2020-03-04 08:30:00|10743|10742.3|10740.5|10739.8|10744.9|10744.2|10738.8|10738.1|862
1583310900000|2020-03-04 08:35:00|10740.6|10739.9|10741.9|10741.2|10743.9|10743.2|10738.1|10737.4|863
1583311200000|2020-03-04 08:40:00|10742|10741.3|10736.7|10736|10742.1|10741.4|10736.4|10735.7|770
1583311500000|2020-03-04 08:45:00|10736.8|10735.8|10738.6|10737.9|10739|10738.3|10733|10732.3|662
1583311800000|2020-03-04 08:50:00|10738.8|10738.1|10743.6|10742.9|10744.3|10743.6|10738.8|10738.1|718
1583312100000|2020-03-04 08:55:00|10743.5|10742.8|10742.2|10741.2|10745.1|10744.4|10739.1|10738.4|754
1583312400000|2020-03-04 09:00:00|10742|10741.3|10747.2|10746.5|10747.7|10746.9|10740.2|10739.3|843
1583312700000|2020-03-04 09:05:00|10747.3|10746.6|10739.7|10739|10749.2|10748.5|10739.1|10738.2|900
1583313000000|2020-03-04 09:10:00|10739.8|10739.1|10739.6|10738.9|10741.6|10740.8|10737.3|10736.6|707
1583313300000|2020-03-04 09:15:00|10739.7|10739|10744.2|10743.5|10745.4|10744.7|10739.4|10738.7|723
1583313600000|2020-03-04 09:20:00|10744.3|10743.6|10746.6|10745.9|10747|10746.3|10741.7|10741|786
1583313900000|2020-03-04 09:25:00|10746.7|10746|10746.8|10746.1|10749.1|10748.4|10744.7|10744|709
1583314200000|2020-03-04 09:30:00|10746.9|10746.2|10746.7|10746|10749.6|10748.9|10745|10744.3|684
1583314500000|2020-03-04 09:35:00|10746.8|10746.1|10746.2|10745.5|10751|10750.3|10746|10745.3|818
1583314800000|2020-03-04 09:40:00|10746.3|10745.6|10744.2|10743.5|10748.3|10747.6|10743.6|10742.9|705
1583315100000|2020-03-04 09:45:00|10744.1|10743.4|10744.2|10743.5|10744.8|10744.1|10741.5|10740.8|648
1583315400000|2020-03-04 09:50:00|10744.1|10743.4|10742.3|10741.6|10744.6|10743.9|10740.6|10739.9|609
1583315700000|2020-03-04 09:55:00|10742.2|10741.5|10742.4|10741.7|10744.2|10743.5|10740.9|10740.1|503
1583316000000|2020-03-04 10:00:00|10742.3|10741.6|10745.9|10745.2|10746.5|10745.7|10742|10741.3|499
1583316300000|2020-03-04 10:05:00|10745.8|10745.1|10748.7|10748|10749.3|10748.6|10743.4|10742.7|694
1583316600000|2020-03-04 10:10:00|10748.6|10747.9|10749.3|10748.6|10751.3|10750.4|10746.5|10745.8|640
1583316900000|2020-03-04 10:15:00|10749.1|10748.4|10748.4|10747.7|10749.4|10748.7|10747.2|10746.4|540
1583317200000|2020-03-04 10:20:00|10748.5|10747.8|10750|10749.3|10752.3|10751.6|10748.2|10747.5|686
1583317500000|2020-03-04 10:25:00|10749.9|10749.2|10751.4|10750.7|10754.7|10754|10749.6|10748.8|733
1583317800000|2020-03-04 10:30:00|10751.6|10750.9|10751.2|10750.5|10752.4|10751.7|10747.9|10747.2|677
1583318100000|2020-03-04 10:35:00|10751.3|10750.6|10751|10750.3|10751.9|10751.2|10749.6|10748.9|490
1583318400000|2020-03-04 10:40:00|10750.9|10750.2|10751.5|10750.8|10752.3|10751.6|10749.5|10748.8|472
1583318700000|2020-03-04 10:45:00|10751.4|10750.7|10750.7|10749.7|10752.4|10751.7|10749.6|10748.9|469
1583319000000|2020-03-04 10:50:00|10750.6|10750|10752.5|10751.8|10753.6|10752.9|10749.7|10749|550
1583319300000|2020-03-04 10:55:00|10752.4|10751.7|10750.7|10750|10752.9|10752.2|10749.6|10748.9|540
1583319600000|2020-03-04 11:00:00|10750.6|10749.9|10752.1|10751.4|10753.3|10752.6|10749.6|10748.9|613
1583319900000|2020-03-04 11:05:00|10752.3|10751.6|10752.5|10751.8|10752.7|10752|10751.6|10750.9|384
1583320200000|2020-03-04 11:10:00|10752.4|10751.7|10752.2|10751.5|10753.7|10752.9|10751.7|10750.9|398
1583320500000|2020-03-04 11:15:00|10752.3|10751.6|10749.9|10749.2|10752.7|10752|10749.1|10748.4|449
1583320800000|2020-03-04 11:20:00|10750|10749.3|10749.4|10748.7|10750.1|10749.4|10747.5|10746.7|361
1583321100000|2020-03-04 11:25:00|10749.5|10748.8|10747.4|10746.7|10749.5|10748.8|10746.6|10745.9|472
1583321400000|2020-03-04 11:30:00|10747.3|10746.6|10749.8|10749.1|10750.6|10749.9|10747|10746.3|477
1583321700000|2020-03-04 11:35:00|10749.9|10749.2|10753.2|10752.5|10756.6|10755.7|10749.8|10749.1|549
1583322000000|2020-03-04 11:40:00|10753.1|10752.4|10754.6|10753.9|10754.8|10754|10752.6|10751.9|472
1583322300000|2020-03-04 11:45:00|10754.7|10754|10751.2|10750.5|10754.9|10754.1|10750.6|10749.9|558
1583322600000|2020-03-04 11:50:00|10751.3|10750.6|10751.3|10750.6|10754.7|10754|10751.2|10750.4|455
1583322900000|2020-03-04 11:55:00|10751.4|10750.7|10749.5|10748.8|10751.7|10751|10748.9|10748.2|518
1583323200000|2020-03-04 12:00:00|10749.4|10748.7|10749.7|10749|10750.8|10750|10746.5|10745.8|717
1583323500000|2020-03-04 12:05:00|10749.6|10748.9|10750.5|10749.8|10752.1|10751.4|10748.4|10747.7|725
1583323800000|2020-03-04 12:10:00|10750.6|10749.9|10751.8|10751.1|10753.3|10752.6|10749.9|10749.1|661
1583324100000|2020-03-04 12:15:00|10751.9|10751.2|10752.8|10752.1|10753.3|10752.6|10750.6|10749.9|559
1583324400000|2020-03-04 12:20:00|10752.7|10752|10753.6|10752.9|10755.3|10754.6|10751.7|10751|617
1583324700000|2020-03-04 12:25:00|10753.7|10753|10757.3|10756.6|10757.5|10756.8|10753.1|10752.4|680
1583325000000|2020-03-04 12:30:00|10757.2|10756.5|10763|10762.3|10763.1|10762.4|10756.2|10755.5|772
1583325300000|2020-03-04 12:35:00|10763.1|10762.4|10762.9|10762.2|10765.7|10765|10761.1|10760.4|690
1583325600000|2020-03-04 12:40:00|10763|10762.3|10761.8|10761.1|10763.2|10762.5|10759.3|10758.5|666
1583325900000|2020-03-04 12:45:00|10762|10761.3|10763|10762.3|10767|10766.1|10761.4|10760.6|625
1583326200000|2020-03-04 12:50:00|10762.9|10762.2|10757.9|10757.2|10763.3|10762.6|10757.9|10757.2|568
1583326500000|2020-03-04 12:55:00|10757.8|10757.1|10754.4|10753.7|10761.2|10760.2|10754.2|10753.5|876
1583326800000|2020-03-04 13:00:00|10754.5|10753.8|10755|10754.3|10759.5|10758.8|10752.6|10751.8|953
1583327100000|2020-03-04 13:05:00|10755.2|10754.5|10750.2|10749.5|10755.8|10755.1|10749.5|10748.8|814
1583327400000|2020-03-04 13:10:00|10750.1|10749.4|10750.8|10747.1|10750.8|10749.9|10746.3|10745.3|777
1583327700000|2020-03-04 13:15:00|10750.7|10747.2|10753.8|10753.1|10756.2|10755.2|10750.1|10747|1014
1583328000000|2020-03-04 13:20:00|10753.3|10752.6|10756.4|10755.7|10757.4|10756.7|10752|10751.3|970
1583328300000|2020-03-04 13:25:00|10756.5|10755.8|10754.2|10753.5|10757.6|10756.8|10753.5|10752.8|913
1583328600000|2020-03-04 13:30:00|10754|10753.3|10755.4|10754.7|10755.4|10754.7|10751.9|10751.1|719
1583328900000|2020-03-04 13:35:00|10755.3|10754.6|10754.7|10754|10757|10756.3|10753.4|10752.7|662
1583329200000|2020-03-04 13:40:00|10755|10754.3|10753.3|10752.6|10755.9|10755.2|10752.7|10752|583
1583329500000|2020-03-04 13:45:00|10753.4|10752.7|10755.5|10754.8|10757|10756.3|10753.2|10752.5|560
1583329800000|2020-03-04 13:50:00|10755.4|10754.7|10751.1|10750.4|10756.7|10756|10749.1|10748.4|536
1583330100000|2020-03-04 13:55:00|10751|10750.3|10748|10747.3|10752.5|10751.8|10746.8|10746.1|665
1583330400000|2020-03-04 14:00:00|10747.9|10747.2|10742.9|10742.2|10749.4|10748.7|10742.2|10741.4|860
1583330700000|2020-03-04 14:05:00|10742.8|10742.1|10744.8|10744.1|10745.9|10745.2|10740.1|10739.1|524
1583331000000|2020-03-04 14:10:00|10744.7|10744|10746.4|10745.7|10747.9|10747.2|10744.4|10743.7|475
1583331300000|2020-03-04 14:15:00|10746.5|10745.8|10742.4|10741.7|10746.5|10745.8|10741.4|10740.7|526
1583331600000|2020-03-04 14:20:00|10742.3|10741.6|10738.8|10738.1|10742.3|10741.6|10737.3|10736.6|428
1583331900000|2020-03-04 14:25:00|10738.9|10738.2|10738.8|10738.1|10740|10739.3|10737.6|10736.9|503
1583332200000|2020-03-04 14:30:00|10739.1|10738.4|10739.5|10738.5|10745.3|10744.6|10736.9|10736.2|888
1583332500000|2020-03-04 14:35:00|10739.3|10738.6|10730.9|10730.2|10739.8|10739.1|10729.5|10728.8|863
1583332800000|2020-03-04 14:40:00|10730.8|10730.1|10729.6|10728.9|10733.2|10732.5|10724.4|10723.7|714
1583333100000|2020-03-04 14:45:00|10729.5|10728.6|10730.5|10729.8|10731.6|10730.9|10725.4|10724.7|857
1583333400000|2020-03-04 14:50:00|10730.4|10729.7|10722.9|10722.2|10731|10730.3|10722.6|10721.9|780
1583333700000|2020-03-04 14:55:00|10722.8|10722.1|10718.1|10713.7|10727|10726.3|10716.3|10712.9|702
1583334000000|2020-03-04 15:00:00|10721.8|10716.8|10728.5|10727.5|10729.7|10728.8|10715.8|10714.4|1108
1583334300000|2020-03-04 15:05:00|10728.4|10727.4|10734.8|10734.1|10737.3|10736.3|10725.5|10724.5|1034
1583334600000|2020-03-04 15:10:00|10734.7|10734|10741.7|10740.7|10743|10742|10731.5|10730.8|868
1583334900000|2020-03-04 15:15:00|10741.5|10740.5|10740.6|10739.9|10741.9|10740.9|10735.4|10734.4|852
1583335200000|2020-03-04 15:20:00|10740.4|10739.7|10740.1|10739.4|10741.7|10740.9|10734.6|10733.7|859
1583335500000|2020-03-04 15:25:00|10740.2|10739.5|10743.9|10742.9|10743.9|10743.1|10737.9|10737.2|767
1583335800000|2020-03-04 15:30:00|10743.7|10743|10735.6|10734.6|10745.7|10744.7|10734.3|10733.6|765
1583336100000|2020-03-04 15:35:00|10735.4|10734.7|10730|10729.3|10736.5|10735.8|10729.1|10728.2|828
1583336400000|2020-03-04 15:40:00|10729.9|10729.2|10734.8|10734.1|10735|10734.1|10728.4|10727.4|742
1583336700000|2020-03-04 15:45:00|10735|10734|10732.5|10731.8|10736.7|10735.8|10731.1|10730.4|729
1583337000000|2020-03-04 15:50:00|10732.7|10732|10732.6|10731.6|10735.7|10734.7|10727.4|10726.7|686
1583337300000|2020-03-04 15:55:00|10732.5|10731.8|10727.5|10726.5|10733.8|10733|10721.3|10720|827
1583337600000|2020-03-04 16:00:00|10728.2|10727.5|10726.2|10725.5|10730.8|10729.8|10723.8|10723.1|731
1583337900000|2020-03-04 16:05:00|10726.1|10725.4|10735.7|10735|10735.7|10735|10725.4|10724.7|685
1583338200000|2020-03-04 16:10:00|10735.5|10734.8|10736.2|10735.5|10738.4|10737.7|10733.5|10732.8|641
1583338500000|2020-03-04 16:15:00|10736.5|10735.8|10740.1|10739.1|10740.2|10739.5|10732.9|10732.2|668
1583338800000|2020-03-04 16:20:00|10740|10739|10740.4|10739.7|10741.8|10741.1|10735|10734.1|730
1583339100000|2020-03-04 16:25:00|10740.5|10739.8|10748.8|10747.8|10748.8|10748|10739.6|10738.9|639
1583339400000|2020-03-04 16:30:00|10749.1|10748.1|10748.4|10747.7|10754.8|10753.9|10747.1|10746.4|775
1583339700000|2020-03-04 16:35:00|10748.5|10747.8|10737.9|10737.2|10748.7|10748|10736.2|10735.5|884
1583340000000|2020-03-04 16:40:00|10738.1|10737.4|10734|10733|10738.6|10737.9|10728.4|10727.6|1142
1583340300000|2020-03-04 16:45:00|10734.1|10733.1|10730.9|10729.9|10734.9|10734|10729.3|10728.5|1232
1583340600000|2020-03-04 16:50:00|10730.7|10730|10732.8|10732.1|10737.5|10736.7|10730.6|10729.9|1101
1583340900000|2020-03-04 16:55:00|10732.9|10732.2|10734.5|10733.8|10737.2|10736.3|10730.2|10729.5|1056
1583341200000|2020-03-04 17:00:00|10734.8|10734.1|10733|10732.3|10737.1|10736.2|10732.5|10731.5|1039
1583341500000|2020-03-04 17:05:00|10733.3|10732.6|10731.9|10731.2|10735.2|10734.5|10730.6|10729.7|845
1583341800000|2020-03-04 17:10:00|10731.8|10731.1|10738.9|10737.9|10740.1|10739.1|10731.8|10731.1|961
1583342100000|2020-03-04 17:15:00|10739|10738|10737.6|10736.6|10742.8|10741.9|10736.6|10735.9|952
1583342400000|2020-03-04 17:20:00|10737.7|10736.7|10735.3|10734.6|10738.9|10738|10733.8|10733.1|874
1583342700000|2020-03-04 17:25:00|10735.2|10734.5|10738.5|10737.8|10738.6|10737.9|10732.7|10732|623
1583343000000|2020-03-04 17:30:00|10738.7|10738|10740.5|10739.8|10740.6|10739.9|10737.7|10737|596
1583343300000|2020-03-04 17:35:00|10740.4|10739.7|10737.4|10736.7|10740.5|10739.8|10736.5|10735.8|747
1583343600000|2020-03-04 17:40:00|10737.5|10736.8|10737|10736.3|10738.7|10738|10735.5|10734.5|731
1583343900000|2020-03-04 17:45:00|10737.1|10736.4|10740.2|10739.5|10740.2|10739.5|10736.1|10735.4|506
1583344200000|2020-03-04 17:50:00|10740.3|10739.6|10741.4|10740.7|10742.2|10741.5|10738.6|10737.9|690
1583344500000|2020-03-04 17:55:00|10741.5|10740.8|10742.8|10742.1|10743.7|10743|10739.5|10738.8|638
1583344800000|2020-03-04 18:00:00|10742.7|10742|10745.6|10744.9|10745.9|10745.2|10741.3|10740.6|724
1583345100000|2020-03-04 18:05:00|10745.7|10745|10743.7|10743|10747.9|10747.2|10742.7|10741.8|708
1583345400000|2020-03-04 18:10:00|10743.5|10742.8|10746.9|10746.2|10747|10746.3|10741.5|10740.8|630
1583345700000|2020-03-04 18:15:00|10746.8|10746.1|10747.5|10746.8|10748.3|10747.6|10745.7|10745|669
1583346000000|2020-03-04 18:20:00|10747.6|10746.9|10750.4|10749.7|10750.7|10750|10747|10746.3|608
1583346300000|2020-03-04 18:25:00|10750.5|10749.8|10745.4|10744.7|10750.8|10750.1|10745.4|10744.7|659
1583346600000|2020-03-04 18:30:00|10745.5|10744.8|10747.5|10746.8|10747.8|10747.1|10744.2|10743.5|531
1583346900000|2020-03-04 18:35:00|10747.6|10746.9|10745.2|10744.5|10749.3|10748.6|10744.9|10744.1|699
1583347200000|2020-03-04 18:40:00|10745.4|10744.7|10745.1|10744.4|10745.5|10744.8|10742.7|10742|512
1583347500000|2020-03-04 18:45:00|10745.2|10744.5|10745.2|10744.5|10745.7|10745|10743.6|10742.9|582
1583347800000|2020-03-04 18:50:00|10745.3|10744.6|10746.4|10745.7|10747.4|10746.7|10742.9|10742.2|611
1583348100000|2020-03-04 18:55:00|10746.3|10745.6|10746.4|10745.7|10747.5|10746.8|10745.2|10744.5|504
1583348400000|2020-03-04 19:00:00|10746.5|10745.5|10740.2|10739.5|10747.4|10746.5|10738.1|10737.2|728
1583348700000|2020-03-04 19:05:00|10740|10739.3|10739.5|10738.8|10742.8|10742|10739.2|10738.5|641
1583349000000|2020-03-04 19:10:00|10739.6|10738.9|10738.9|10738.2|10740.6|10739.8|10738.8|10738.1|621
1583349300000|2020-03-04 19:15:00|10738.8|10738.1|10741.1|10740.4|10744.3|10743.6|10738.8|10738.1|625
1583349600000|2020-03-04 19:20:00|10741|10740.3|10743.3|10742.6|10743.7|10743|10739.8|10739.1|729
1583349900000|2020-03-04 19:25:00|10743.4|10742.4|10745.4|10744.7|10747.1|10746.4|10743.2|10742.4|542
1583350200000|2020-03-04 19:30:00|10745.3|10744.6|10742.3|10741.6|10745.5|10744.8|10742|10741.3|650
1583350500000|2020-03-04 19:35:00|10742.2|10741.5|10740.2|10739.5|10744|10743.3|10740.2|10739.5|606
1583350800000|2020-03-04 19:40:00|10740.4|10739.4|10739.4|10738.7|10741.5|10740.8|10738.5|10737.8|599
1583351100000|2020-03-04 19:45:00|10739.5|10738.8|10733.7|10733|10739.5|10738.8|10731.7|10731|748
1583351400000|2020-03-04 19:50:00|10733.6|10732.9|10731.2|10730.2|10734.1|10733.4|10730.6|10729.9|784
1583351700000|2020-03-04 19:55:00|10731|10730.3|10732.7|10732|10734.7|10734|10730.3|10729.5|783
1583352000000|2020-03-04 20:00:00|10732.6|10731.9|10736.9|10736.2|10739|10738.2|10731.8|10731.1|676
1583352300000|2020-03-04 20:05:00|10736.7|10736|10738.2|10737.5|10739|10738.2|10736.4|10735.7|507
1583352600000|2020-03-04 20:10:00|10738.3|10737.6|10738.6|10737.9|10739.4|10738.6|10736.6|10735.9|685
1583352900000|2020-03-04 20:15:00|10738.7|10737.7|10738.9|10738.2|10739.2|10738.5|10737|10736.3|563
1583353200000|2020-03-04 20:20:00|10738.8|10738.1|10739.7|10739|10740.2|10739.4|10738.4|10737.7|544
1583353500000|2020-03-04 20:25:00|10739.8|10739.1|10743.5|10742.8|10744|10743.2|10739.8|10739|521
1583353800000|2020-03-04 20:30:00|10743.7|10743|10748.8|10747.8|10748.8|10748|10743.5|10742.7|677
1583354100000|2020-03-04 20:35:00|10748.7|10747.7|10751|10750.3|10751|10750.3|10746.8|10746.1|807
1583354400000|2020-03-04 20:40:00|10750.9|10750.2|10747.4|10746.7|10751.7|10750.9|10746.6|10745.8|803
1583354700000|2020-03-04 20:45:00|10747.3|10746.6|10744|10743.3|10747.7|10746.9|10741.9|10741.1|999
1583355000000|2020-03-04 20:50:00|10744.5|10743.8|10748.7|10748|10751.3|10750.3|10744.5|10743.8|1083
1583355300000|2020-03-04 20:55:00|10748.6|10747.9|10751.2|10750.5|10753.1|10752.4|10746|10745.2|886
1583355600000|2020-03-04 21:00:00|10751.3|10750.6|10748.4|10747.7|10751.9|10751.2|10746.2|10745.2|618
1583355900000|2020-03-04 21:05:00|10748.7|10748|10749.8|10749.1|10751.4|10750.6|10748.4|10747.5|466
1583356200000|2020-03-04 21:10:00|10749.9|10749.2|10750.2|10749.5|10751.4|10750.7|10749.8|10748.9|325
1583356500000|2020-03-04 21:15:00|10750.3|10749.6|10750.4|10749.7|10750.7|10749.9|10749.4|10748.6|176
1583356800000|2020-03-04 21:20:00|10750.3|10749.6|10749.8|10748.8|10751.8|10751.1|10749.7|10748.7|156
1583357100000|2020-03-04 21:25:00|10749.9|10748.9|10749.8|10748.8|10750.4|10749.7|10748.4|10747.7|210
1583357400000|2020-03-04 21:30:00|10749.5|10748.9|10751.2|10750.2|10752|10751.1|10749.1|10748.4|468
1583357700000|2020-03-04 21:35:00|10751.1|10750.1|10751.8|10750.8|10751.9|10750.9|10748.6|10747.8|554
1583358000000|2020-03-04 21:40:00|10751.7|10751|10755.7|10755|10755.8|10755.1|10751.2|10750.4|390
1583358300000|2020-03-04 21:45:00|10755.6|10754.9|10756.8|10755.8|10758.1|10756.9|10755.6|10754.9|734
1583358600000|2020-03-04 21:50:00|10756.9|10755.9|10756.1|10754.4|10757|10756.1|10755|10754|410
1583358900000|2020-03-04 21:55:00|10755.9|10754.5|10755.1|10751.6|10756.1|10754.6|10754.7|10750.9|746
1583359200000|2020-03-04 22:00:00|10755|10751.5|10754|10750.6|10755.3|10752|10753.7|10748.7|67
1583359500000|2020-03-04 22:05:00|10754.3|10750.4|10753.6|10751.4|10756.7|10752.5|10753.1|10749.9|669
1583359800000|2020-03-04 22:10:00|10753.7|10751.3|10755.9|10751.4|10756.3|10753.2|10753.6|10750.8|1441
1583360100000|2020-03-04 22:15:00|10755.8|10751.3|10756.3|10751.6|10756.5|10752.1|10754.5|10750.8|1333
1583360400000|2020-03-04 22:20:00|10756.2|10751.5|10758.6|10755.8|10759.5|10757.3|10754.4|10751.1|1400
1583360700000|2020-03-04 22:25:00|10758.7|10755.9|10758.3|10755.8|10759.9|10757.7|10757.9|10755.2|990
1583361000000|2020-03-04 22:30:00|10758.4|10755.9|10758.3|10755.9|10759.3|10756.5|10758|10755|320
1583361300000|2020-03-04 22:35:00|10758.2|10756|10758.7|10756.3|10759.8|10756.6|10758|10755.2|323
1583361600000|2020-03-04 22:40:00|10758.8|10756.4|10759.4|10757|10759.9|10757.8|10758.7|10755.7|450
1583361900000|2020-03-04 22:45:00|10759.5|10757.1|10758.8|10756.9|10759.9|10757.7|10758.7|10756.5|288
1583362200000|2020-03-04 22:50:00|10758.9|10757|10757.2|10754.5|10759.7|10757.9|10756.4|10754.2|628
1583362500000|2020-03-04 22:55:00|10757.3|10754.7|10755.8|10752.8|10758.5|10757.1|10753.2|10750.4|948
1583362800000|2020-03-04 23:00:00|10755.7|10753.2|10756.2|10755.2|10757.4|10756.4|10752.9|10751.7|625
1583363100000|2020-03-04 23:05:00|10756.1|10755.1|10753.8|10752.8|10756.8|10755.8|10753.1|10752.1|386
1583363400000|2020-03-04 23:10:00|10753.7|10752.7|10753.3|10752.3|10754.4|10753.4|10752.7|10751.7|338
1583363700000|2020-03-04 23:15:00|10753.2|10752.2|10755|10754|10755.2|10754.2|10751.6|10750.7|362
1583364000000|2020-03-04 23:20:00|10754.9|10753.9|10754.8|10753.8|10756|10755|10753.5|10752.5|309
1583364300000|2020-03-04 23:25:00|10754.7|10754|10758.9|10757.9|10759.4|10758.4|10754.4|10753.4|429
1583364600000|2020-03-04 23:30:00|10758.8|10757.8|10762.1|10761.1|10767.1|10766.1|10758.5|10757.5|657
1583364900000|2020-03-04 23:35:00|10762.2|10761.2|10762.9|10761.9|10763.3|10762.3|10761.4|10760.4|425
1583365200000|2020-03-04 23:40:00|10762.8|10761.8|10762|10761|10763.4|10762.4|10760.4|10759.7|432
1583365500000|2020-03-04 23:45:00|10762.3|10761.3|10762.4|10761.4|10765.1|10764.2|10760.5|10759.5|654
1583365800000|2020-03-04 23:50:00|10762.2|10761.2|10768.6|10767.6|10768.7|10767.7|10761.7|10760.7|585
1583366100000|2020-03-04 23:55:00|10768.5|10767.5|10771.5|10770.5|10774.8|10773.8|10765|10764|676
1583366400000|2020-03-05 00:00:00|10772|10771|10759.5|10758.8|10772.3|10771.3|10757.5|10756.6|1185
1583366700000|2020-03-05 00:05:00|10759.6|10758.5|10756.7|10755.7|10760.7|10759.7|10755.3|10754.4|917
1583367000000|2020-03-05 00:10:00|10756.6|10755.6|10757.8|10756.8|10761.2|10760.2|10754.8|10753.8|791
1583367300000|2020-03-05 00:15:00|10757.7|10757|10755.3|10754.3|10761.6|10760.6|10754.7|10753.7|660
1583367600000|2020-03-05 00:20:00|10755.1|10754.4|10750.2|10749.5|10756.8|10755.9|10750.1|10749.1|779
1583367900000|2020-03-05 00:25:00|10750.3|10749.3|10753.4|10752.4|10755.6|10754.6|10750|10749.3|490
1583368200000|2020-03-05 00:30:00|10753.3|10752.3|10753.8|10752.8|10753.9|10753|10748.1|10747.2|746
1583368500000|2020-03-05 00:35:00|10753.7|10752.7|10754.7|10753.7|10757.4|10756.4|10752.2|10751.2|812
1583368800000|2020-03-05 00:40:00|10754.8|10753.8|10756.3|10755.6|10756.6|10755.6|10753.3|10752.3|846
1583369100000|2020-03-05 00:45:00|10756.4|10755.7|10753.7|10753|10757.4|10756.5|10752.8|10752|560
1583369400000|2020-03-05 00:50:00|10754|10752.9|10750.1|10749.1|10754|10753.1|10747.3|10746.5|836
1583369700000|2020-03-05 00:55:00|10749.9|10748.9|10752.7|10751.7|10753.2|10752.4|10746.5|10745.5|872
1583370000000|2020-03-05 01:00:00|10752.6|10751.6|10751|10750.3|10752.7|10752|10749.8|10748.9|674
1583370300000|2020-03-05 01:05:00|10751.1|10750.4|10746.3|10745.6|10751.2|10750.4|10744.5|10743.7|709
1583370600000|2020-03-05 01:10:00|10746.5|10745.5|10744.6|10743.6|10748.2|10747.3|10744.4|10743.4|609
1583370900000|2020-03-05 01:15:00|10744.7|10743.7|10741.7|10740.7|10746.6|10745.6|10739.2|10738.3|728
1583371200000|2020-03-05 01:20:00|10741.8|10740.8|10745.4|10744.7|10746|10745.3|10741.6|10740.7|521
1583371500000|2020-03-05 01:25:00|10745.5|10744.8|10746.6|10745.6|10746.7|10745.8|10742.8|10741.9|575
1583371800000|2020-03-05 01:30:00|10746.7|10745.7|10748.2|10747.5|10749.8|10749|10745.3|10744.4|585
1583372100000|2020-03-05 01:35:00|10748.3|10747.6|10751.1|10750.4|10751.7|10751|10748|10747.1|485
1583372400000|2020-03-05 01:40:00|10750.9|10750.2|10745.6|10744.9|10751.8|10751|10745.3|10744.4|584
1583372700000|2020-03-05 01:45:00|10745.5|10744.8|10741.9|10740.9|10746|10745.3|10739.9|10739|683
1583373000000|2020-03-05 01:50:00|10741.8|10741.1|10743.6|10742.9|10744.7|10743.9|10741.5|10740.8|679
1583373300000|2020-03-05 01:55:00|10743.7|10743|10745.9|10744.9|10745.9|10745.1|10743.4|10742.4|487
1583373600000|2020-03-05 02:00:00|10745.8|10744.8|10744|10743.3|10746.4|10745.5|10743.6|10742.9|496
1583373900000|2020-03-05 02:05:00|10744.1|10743.4|10738.7|10738|10744.1|10743.4|10737.8|10737.1|571
1583374200000|2020-03-05 02:10:00|10738.6|10737.9|10739.4|10738.4|10740.5|10739.7|10737.6|10736.9|476
1583374500000|2020-03-05 02:15:00|10739.6|10738.6|10732.7|10732|10739.6|10738.6|10731.3|10730.6|658
1583374800000|2020-03-05 02:20:00|10732.6|10731.9|10734.1|10733.4|10734.4|10733.6|10732.2|10731.5|527
1583375100000|2020-03-05 02:25:00|10734.3|10733.3|10734.9|10734.2|10736.7|10736|10734.1|10733.3|431
1583375400000|2020-03-05 02:30:00|10735|10734.3|10735.2|10734.5|10736.5|10735.8|10733.7|10732.8|504
1583375700000|2020-03-05 02:35:00|10735.3|10734.3|10729.9|10728.9|10735.6|10734.7|10726.9|10726.1|644
1583376000000|2020-03-05 02:40:00|10729.8|10729.1|10730.4|10729.7|10730.6|10729.9|10728.8|10727.9|448
1583376300000|2020-03-05 02:45:00|10730.5|10729.8|10733.4|10732.4|10733.6|10732.6|10728.3|10727.6|490
1583376600000|2020-03-05 02:50:00|10733.5|10732.5|10732.1|10731.1|10734.2|10733.5|10731.8|10731|443
1583376900000|2020-03-05 02:55:00|10732|10731.3|10731.3|10730.3|10733.4|10732.6|10726.7|10725.7|555
1583377200000|2020-03-05 03:00:00|10731.2|10730.2|10731.7|10730.7|10732|10731.2|10729.1|10728.2|468
1583377500000|2020-03-05 03:05:00|10731.6|10730.6|10729.4|10728.4|10732.9|10732|10729.2|10728.4|457
1583377800000|2020-03-05 03:10:00|10729.5|10728.5|10730.1|10729.4|10730.3|10729.5|10728.8|10728|410
1583378100000|2020-03-05 03:15:00|10730|10729.3|10729.3|10728.6|10730.7|10730|10728.1|10727.1|381
1583378400000|2020-03-05 03:20:00|10729.4|10728.4|10730.3|10729.6|10730.8|10730|10728.3|10727.4|304
1583378700000|2020-03-05 03:25:00|10730.5|10729.5|10732.3|10731.6|10732.4|10731.7|10730.2|10729.4|472
1583379000000|2020-03-05 03:30:00|10732.2|10731.5|10731.5|10730.8|10733.2|10732.5|10731.3|10730.6|526
1583379300000|2020-03-05 03:35:00|10731.6|10730.9|10732.3|10731.3|10733.1|10732.4|10731.2|10730.5|507
1583379600000|2020-03-05 03:40:00|10732.2|10731.5|10730.9|10730.2|10733.1|10732.4|10729.9|10729.2|428
1583379900000|2020-03-05 03:45:00|10730.8|10730.1|10731.6|10730.9|10732.7|10732|10729.6|10728.9|526
1583380200000|2020-03-05 03:50:00|10731.7|10731|10731.6|10730.6|10733.1|10732.4|10730.9|10730.2|300
1583380500000|2020-03-05 03:55:00|10731.5|10730.5|10732.5|10731.8|10733.4|10732.6|10731.2|10730.4|399
1583380800000|2020-03-05 04:00:00|10732.2|10731.5|10733.8|10733.1|10734.5|10733.6|10731.3|10730.5|353
1583381100000|2020-03-05 04:05:00|10733.7|10733|10734.4|10733.7|10735.5|10734.8|10732.2|10731.4|321
1583381400000|2020-03-05 04:10:00|10734.3|10733.6|10733.5|10732.8|10734.5|10733.7|10732.7|10732|288
1583381700000|2020-03-05 04:15:00|10733.7|10733|10730.3|10729.6|10733.8|10733.1|10728.8|10728.1|370
1583382000000|2020-03-05 04:20:00|10730.2|10729.5|10731.2|10730.5|10731.4|10730.6|10727.8|10727.1|416
1583382300000|2020-03-05 04:25:00|10731.1|10730.4|10731.1|10730.4|10732.2|10731.5|10730.6|10729.9|282
1583382600000|2020-03-05 04:30:00|10731.2|10730.5|10730.2|10729.5|10732.2|10731.3|10730.1|10729.4|242
1583382900000|2020-03-05 04:35:00|10730.1|10729.4|10731.8|10731.1|10731.9|10731.2|10729.9|10729.1|223
1583383200000|2020-03-05 04:40:00|10731.7|10731|10732.1|10731.4|10732.3|10731.6|10731.2|10730.4|247
1583383500000|2020-03-05 04:45:00|10731.9|10731.2|10733.9|10733.2|10734|10733.3|10731.8|10731.1|161
1583383800000|2020-03-05 04:50:00|10733.7|10733|10735|10734|10735.1|10734.4|10732.7|10732|208
1583384100000|2020-03-05 04:55:00|10734.9|10734.2|10733.5|10732.8|10734.9|10734.2|10733.1|10732.4|220
1583384400000|2020-03-05 05:00:00|10733.6|10732.9|10734.4|10733.7|10735.4|10734.7|10733.6|10732.9|316
1583384700000|2020-03-05 05:05:00|10734.3|10733.6|10734.5|10733.8|10735.4|10734.7|10734.1|10733.3|222
1583385000000|2020-03-05 05:10:00|10734.6|10733.9|10735.8|10735.1|10736.6|10735.9|10734.2|10733.3|306
1583385300000|2020-03-05 05:15:00|10735.9|10735.2|10735.6|10734.9|10736.8|10736.1|10734.9|10734.1|209
1583385600000|2020-03-05 05:20:00|10735.5|10734.8|10734.5|10733.5|10735.7|10734.9|10734.3|10733.4|282
1583385900000|2020-03-05 05:25:00|10734.4|10733.7|10735.6|10734.9|10735.6|10734.9|10733.3|10732.6|229
1583386200000|2020-03-05 05:30:00|10735.5|10734.8|10735.9|10735.2|10736.1|10735.4|10734.6|10733.7|306
1583386500000|2020-03-05 05:35:00|10735.8|10735.1|10739.7|10739|10740|10739.3|10735.5|10734.7|445
1583386800000|2020-03-05 05:40:00|10739.6|10738.9|10742.4|10741.7|10743.3|10742.6|10739.1|10738.4|527
1583387100000|2020-03-05 05:45:00|10742.3|10741.6|10741.9|10741.2|10744.4|10743.6|10740|10739.1|432
1583387400000|2020-03-05 05:50:00|10742.2|10741.5|10740.3|10739.3|10742.3|10741.5|10739|10738.1|404
1583387700000|2020-03-05 05:55:00|10740.2|10739.2|10738.7|10737.7|10740.4|10739.6|10738.1|10737.2|518
1583388000000|2020-03-05 06:00:00|10738.4|10737.5|10738.5|10737.5|10738.8|10738.1|10736.7|10735.9|418
1583388300000|2020-03-05 06:05:00|10738.4|10737.7|10732.5|10731.8|10738.5|10737.7|10732.4|10731.7|459
1583388600000|2020-03-05 06:10:00|10732.6|10731.9|10734|10733|10734|10733.2|10730.4|10729.7|495
1583388900000|2020-03-05 06:15:00|10733.9|10733.2|10735.6|10734.6|10736.3|10735.5|10732.9|10732.1|345
1583389200000|2020-03-05 06:20:00|10735.5|10734.8|10732.3|10731.3|10735.9|10735.1|10729.8|10728.8|388
1583389500000|2020-03-05 06:25:00|10732.4|10731.4|10733.9|10733.2|10734.1|10733.3|10731.3|10730.6|395
1583389800000|2020-03-05 06:30:00|10733.8|10733.1|10731.4|10730.7|10735.9|10735.2|10731.3|10730.4|502
1583390100000|2020-03-05 06:35:00|10731.5|10730.5|10729.5|10728.8|10732.4|10731.7|10728.7|10728|447
1583390400000|2020-03-05 06:40:00|10729.4|10728.7|10730.7|10730|10730.9|10730.1|10728.8|10728.1|263
1583390700000|2020-03-05 06:45:00|10730.8|10729.8|10730.7|10730|10731|10730.2|10727.9|10727.1|379
1583391000000|2020-03-05 06:50:00|10730.8|10730.1|10731.7|10730.7|10732.9|10732|10729.5|10728.6|316
1583391300000|2020-03-05 06:55:00|10731.4|10730.4|10732.9|10732.2|10735.1|10734.3|10731|10730.1|452
1583391600000|2020-03-05 07:00:00|10732.8|10732.1|10729.2|10728.2|10732.9|10732.1|10727.4|10726.7|656
1583391900000|2020-03-05 07:05:00|10729.1|10728.1|10726.3|10725.6|10729.2|10728.2|10725.6|10724.9|503
1583392200000|2020-03-05 07:10:00|10725.9|10725.2|10725.1|10724.4|10726.4|10725.7|10719.5|10718.6|857
1583392500000|2020-03-05 07:15:00|10725.2|10724.5|10724.3|10723.6|10726.6|10725.7|10721.7|10721|639
1583392800000|2020-03-05 07:20:00|10724.6|10723.9|10729.5|10728.8|10730.1|10729.4|10724.1|10723.4|643
1583393100000|2020-03-05 07:25:00|10729.7|10729|10729.2|10728.5|10732.6|10731.9|10728.9|10727.9|607
1583393400000|2020-03-05 07:30:00|10729.3|10728.6|10730.7|10729.7|10730.7|10729.9|10728.1|10727.4|465
1583393700000|2020-03-05 07:35:00|10730.5|10729.8|10731.9|10731.2|10732.2|10731.5|10729.5|10728.8|410
1583394000000|2020-03-05 07:40:00|10731.8|10731.1|10731.5|10730.8|10733.2|10732.5|10730.6|10729.9|429
1583394300000|2020-03-05 07:45:00|10731.6|10730.9|10731.2|10730.5|10732.4|10731.6|10729.5|10728.8|467
1583394600000|2020-03-05 07:50:00|10731.4|10730.4|10735.3|10734.6|10737.3|10736.6|10731.2|10730.4|567
1583394900000|2020-03-05 07:55:00|10735.4|10734.7|10737.4|10736.7|10737.9|10737.1|10733.9|10733.2|563
1583395200000|2020-03-05 08:00:00|10737.2|10736.5|10731.5|10730.8|10739|10738.3|10731.5|10730.8|891
1583395500000|2020-03-05 08:05:00|10731.4|10730.7|10730.3|10729.6|10733.1|10732.4|10728.2|10727.5|910
1583395800000|2020-03-05 08:10:00|10730.1|10729.4|10726.5|10725.8|10730.6|10729.9|10726.4|10725.7|677
1583396100000|2020-03-05 08:15:00|10726.6|10725.9|10725.1|10724.4|10728.3|10727.6|10725.1|10724.4|618
1583396400000|2020-03-05 08:20:00|10725.2|10724.5|10724|10723.3|10725.5|10724.8|10722.6|10721.9|668
1583396700000|2020-03-05 08:25:00|10723.9|10723.2|10726.6|10725.9|10728.1|10727.4|10723.3|10722.6|696
1583397000000|2020-03-05 08:30:00|10726.5|10725.8|10726.5|10725.8|10727.6|10726.9|10722.5|10721.8|670
1583397300000|2020-03-05 08:35:00|10726.4|10725.7|10726.8|10726.1|10729.4|10728.7|10725.9|10725.2|570
1583397600000|2020-03-05 08:40:00|10726.7|10726|10725.3|10724.3|10728.8|10727.9|10724.9|10724.2|624
1583397900000|2020-03-05 08:45:00|10725.2|10724.5|10725.6|10724.9|10726.9|10726.1|10724.1|10723.4|563
1583398200000|2020-03-05 08:50:00|10725.4|10724.7|10729|10728.3|10729.9|10729.2|10723.8|10723.1|534
1583398500000|2020-03-05 08:55:00|10729.1|10728.4|10724.8|10724.1|10730.1|10729.4|10724.2|10723.5|571
1583398800000|2020-03-05 09:00:00|10724.7|10724|10718.7|10718|10725.2|10724.4|10717.7|10717|687
1583399100000|2020-03-05 09:05:00|10718.8|10718.1|10702.3|10701.3|10719.4|10718.7|10701.5|10700.6|1155
1583399400000|2020-03-05 09:10:00|10702.2|10701.2|10708.7|10708|10709.1|10708.4|10701.6|10700.8|834
1583399700000|2020-03-05 09:15:00|10709|10708.3|10711.7|10711|10714.4|10713.6|10708.5|10707.8|720
1583400000000|2020-03-05 09:20:00|10711.8|10711.1|10710.1|10709.4|10712.5|10711.8|10708.4|10707.6|789
1583400300000|2020-03-05 09:25:00|10710.6|10709.6|10700.4|10699.7|10710.6|10709.8|10700.1|10699.2|761
1583400600000|2020-03-05 09:30:00|10700.3|10699.6|10699.6|10698.6|10704.6|10703.9|10697.6|10696.8|787
1583400900000|2020-03-05 09:35:00|10699.9|10699.2|10702.2|10701.2|10719.2|10718|10699.9|10699.2|1228
1583401200000|2020-03-05 09:40:00|10701.9|10700.9|10696.6|10695.9|10701.9|10701|10692.2|10691.2|1101
1583401500000|2020-03-05 09:45:00|10696.7|10696|10701.3|10700.3|10702.4|10701.7|10693.1|10692.2|1030
1583401800000|2020-03-05 09:50:00|10701.2|10700.2|10695.3|10694.6|10701.9|10701.2|10694.3|10693.6|975
1583402100000|2020-03-05 09:55:00|10695.5|10694.8|10695|10694.3|10697.8|10697.1|10693.6|10692.9|963
1583402400000|2020-03-05 10:00:00|10694.9|10694.2|10697.1|10696.1|10697.8|10697.1|10692.5|10691.7|765
1583402700000|2020-03-05 10:05:00|10697.2|10696.2|10690.8|10690.1|10697.2|10696.4|10690.4|10689.7|661
1583403000000|2020-03-05 10:10:00|10690.9|10690.2|10681.6|10680.9|10691|10690.3|10681.4|10680.7|913
1583403300000|2020-03-05 10:15:00|10681.7|10681|10688.4|10687.7|10689.7|10688.8|10681.4|10680.7|883
1583403600000|2020-03-05 10:20:00|10688.2|10687.5|10686.2|10685.5|10688.5|10687.8|10684.2|10683.5|631
1583403900000|2020-03-05 10:25:00|10686.3|10685.6|10685.6|10684.9|10688.1|10687.4|10683.7|10683|769
1583404200000|2020-03-05 10:30:00|10685.8|10684.8|10690|10689|10690.8|10690.1|10685.1|10684.4|810
1583404500000|2020-03-05 10:35:00|10689.7|10689.1|10695.1|10694.1|10695.1|10694.2|10688.7|10688|624
1583404800000|2020-03-05 10:40:00|10695|10694.3|10693|10692.3|10695.1|10694.4|10691.9|10691.2|640
1583405100000|2020-03-05 10:45:00|10692.7|10692|10693.8|10693.1|10695.3|10694.4|10689.8|10688.8|736
1583405400000|2020-03-05 10:50:00|10693.7|10693|10693.7|10693|10698.2|10697.5|10692.5|10691.8|759
1583405700000|2020-03-05 10:55:00|10693.6|10692.9|10681.5|10680.5|10693.7|10693|10679.9|10679.2|909
1583406000000|2020-03-05 11:00:00|10681.6|10680.6|10687|10686|10690|10689|10681.4|10680.4|992
1583406300000|2020-03-05 11:05:00|10686.9|10685.9|10696.2|10695.5|10697|10696.3|10685.5|10684.8|1002
1583406600000|2020-03-05 11:10:00|10696.3|10695.6|10699.9|10699.2|10700.8|10699.9|10694.5|10693.7|841
1583406900000|2020-03-05 11:15:00|10700|10699.3|10694.9|10694.2|10703.8|10703|10694.9|10694.2|857
1583407200000|2020-03-05 11:20:00|10695|10694.3|10692.1|10691.4|10696.6|10695.9|10691.2|10690.4|829
1583407500000|2020-03-05 11:25:00|10692.2|10691.5|10690.2|10689.5|10693.9|10693.2|10687.9|10687.1|726
1583407800000|2020-03-05 11:30:00|10690.1|10689.4|10689.5|10688.5|10694.1|10693.2|10688.6|10687.7|850
1583408100000|2020-03-05 11:35:00|10689.2|10689.1|10688|10687.3|10690.2|10689.3|10686.1|10685.3|877
1583408400000|2020-03-05 11:40:00|10687.9|10687.2|10693.4|10692.7|10693.7|10693|10687.9|10687.2|789
1583408700000|2020-03-05 11:45:00|10693.3|10692.6|10688.7|10687.7|10693.6|10692.7|10686|10685.3|755
1583409000000|2020-03-05 11:50:00|10688.8|10687.8|10687.2|10686.5|10690.1|10689.1|10686|10685.3|714
1583409300000|2020-03-05 11:55:00|10687|10686.3|10690|10689.3|10690.4|10689.7|10685.7|10685|766
1583409600000|2020-03-05 12:00:00|10689.9|10689.2|10688.9|10688.2|10691.6|10690.9|10687.5|10686.8|822
1583409900000|2020-03-05 12:05:00|10689|10688|10689.2|10688.5|10692.9|10691.9|10688.8|10687.9|757
1583410200000|2020-03-05 12:10:00|10689.1|10688.4|10686|10685|10690.1|10689.4|10683|10682.1|753
1583410500000|2020-03-05 12:15:00|10685.9|10684.9|10683.2|10682.2|10687.5|10686.7|10682.4|10681.6|924
1583410800000|2020-03-05 12:20:00|10683.3|10682.3|10688.7|10688|10689.4|10688.7|10682.2|10681.4|904
1583411100000|2020-03-05 12:25:00|10688.6|10687.9|10693.4|10692.4|10694.1|10693.3|10687.5|10686.8|780
1583411400000|2020-03-05 12:30:00|10693.5|10692.5|10689.3|10688.6|10694.5|10693.8|10688.7|10687.8|735
1583411700000|2020-03-05 12:35:00|10689.2|10688.5|10690|10689.3|10691.5|10690.8|10688.8|10688.1|608
1583412000000|2020-03-05 12:40:00|10689.9|10689.2|10693.6|10692.9|10693.9|10693.2|10689.3|10688.4|634
1583412300000|2020-03-05 12:45:00|10693.7|10693|10691.4|10690.7|10694.6|10693.8|10690.4|10689.7|559
1583412600000|2020-03-05 12:50:00|10691.6|10690.9|10692.1|10691.4|10692.4|10691.7|10688.4|10687.7|556
1583412900000|2020-03-05 12:55:00|10692.2|10691.5|10691.6|10690.9|10692.8|10692.1|10688.9|10688.2|605
1583413200000|2020-03-05 13:00:00|10691.9|10691.2|10690.9|10690.2|10695.8|10695.1|10689.8|10689.1|711
1583413500000|2020-03-05 13:05:00|10691|10690.3|10690.6|10689.9|10691.8|10691.1|10689.6|10688.6|546
1583413800000|2020-03-05 13:10:00|10690.5|10689.8|10693|10692.3|10693.8|10693.1|10690.2|10689.5|584
1583414100000|2020-03-05 13:15:00|10692.9|10692.2|10684.4|10683.7|10693.5|10692.7|10684.4|10683.7|632
1583414400000|2020-03-05 13:20:00|10684.2|10683.5|10688.1|10687.1|10690.8|10689.8|10681.3|10680.5|1118
1583414700000|2020-03-05 13:25:00|10688|10687|10689.3|10687.4|10690.1|10688.7|10683.6|10682.9|727
1583415000000|2020-03-05 13:30:00|10689.4|10687.3|10682.7|10682|10690.4|10688.8|10682.4|10681.7|681
1583415300000|2020-03-05 13:35:00|10682.5|10681.8|10682.8|10682.1|10687.5|10686.8|10682.2|10681.5|716
1583415600000|2020-03-05 13:40:00|10682.6|10681.9|10686.3|10685.6|10686.8|10686.1|10682.4|10681.7|790
1583415900000|2020-03-05 13:45:00|10686.4|10685.7|10684.3|10683.6|10688.8|10688.1|10683.6|10682.9|738
1583416200000|2020-03-05 13:50:00|10684.4|10683.7|10684.6|10683.9|10687.7|10687|10683.3|10682.6|640
1583416500000|2020-03-05 13:55:00|10684.7|10684|10683.7|10683|10685.4|10684.7|10683.2|10682.5|577
1583416800000|2020-03-05 14:00:00|10683.8|10683.1|10682.4|10681.7|10685.5|10684.8|10682.2|10681.5|610
1583417100000|2020-03-05 14:05:00|10682.5|10681.8|10683.6|10682.9|10684.4|10683.6|10682.1|10681.4|602
1583417400000|2020-03-05 14:10:00|10683.7|10683|10682.8|10682.1|10687.7|10687|10682.5|10681.8|593
1583417700000|2020-03-05 14:15:00|10682.7|10682|10682.4|10681.7|10683.2|10682.5|10682.2|10681.5|401
1583418000000|2020-03-05 14:20:00|10682.5|10681.8|10684.9|10683.9|10685.8|10685.1|10682.2|10681.5|402
1583418300000|2020-03-05 14:25:00|10684.8|10684.1|10682.8|10682.1|10686.6|10685.6|10682.2|10681.5|503
1583418600000|2020-03-05 14:30:00|10683|10682.3|10680.5|10679.5|10686.7|10686|10673.3|10672.3|845
1583418900000|2020-03-05 14:35:00|10680.6|10679.6|10684.4|10683.7|10688.8|10688|10680.3|10679.5|932
1583419200000|2020-03-05 14:40:00|10684.5|10683.8|10686.6|10685.9|10687.9|10687.2|10683|10682.3|737
1583419500000|2020-03-05 14:45:00|10686.5|10685.8|10684|10683.3|10689.5|10688.8|10682.6|10681.9|731
1583419800000|2020-03-05 14:50:00|10683.8|10683.1|10679.8|10679.1|10684|10683.3|10675.9|10675.2|768
1583420100000|2020-03-05 14:55:00|10680.1|10679.4|10676|10675|10681|10680.2|10673.1|10672.4|621
1583420400000|2020-03-05 15:00:00|10675.7|10674.3|10670.8|10670.1|10676.1|10674.8|10670.1|10669.4|699
1583420700000|2020-03-05 15:05:00|10670.9|10670.2|10679.6|10678.9|10681.4|10680.7|10670.9|10670.2|638
1583421000000|2020-03-05 15:10:00|10679.5|10678.8|10689.9|10689.2|10690|10689.3|10678.5|10677.8|680
1583421300000|2020-03-05 15:15:00|10689.5|10688.8|10689.4|10688.7|10690.4|10689.4|10684.3|10683.6|695
1583421600000|2020-03-05 15:20:00|10689.3|10688.6|10692.1|10691.4|10694.9|10694.1|10686.2|10685.5|733
1583421900000|2020-03-05 15:25:00|10692.2|10691.5|10690|10689.3|10694|10693.2|10689|10688.3|664
1583422200000|2020-03-05 15:30:00|10690.1|10689.4|10687.2|10686.5|10690.8|10690.1|10686.3|10685.6|787
1583422500000|2020-03-05 15:35:00|10687.1|10686.4|10677.7|10677|10687.3|10686.6|10676.8|10676.1|669
1583422800000|2020-03-05 15:40:00|10677.8|10677.1|10677.2|10676.5|10684.9|10684|10677|10676.3|650
1583423100000|2020-03-05 15:45:00|10677.1|10676.4|10677.7|10677|10680.1|10679.4|10673.5|10672.8|700
1583423400000|2020-03-05 15:50:00|10677.8|10677.1|10674.5|10673.5|10678.4|10677.7|10673.4|10672.7|676
1583423700000|2020-03-05 15:55:00|10674.2|10673.3|10666.7|10666|10675.1|10674.3|10664.6|10663.8|649
1583424000000|2020-03-05 16:00:00|10666.8|10666.1|10666.3|10665.3|10670.5|10669.8|10661|10660|737
1583424300000|2020-03-05 16:05:00|10666.4|10665.4|10671.9|10671.2|10672.3|10671.6|10665.6|10664.8|568
1583424600000|2020-03-05 16:10:00|10671.8|10671.1|10667.4|10666.7|10672.5|10671.8|10665.1|10664.1|674
1583424900000|2020-03-05 16:15:00|10667.1|10666.4|10672.8|10672.1|10674.5|10673.8|10666.1|10665.4|549
1583425200000|2020-03-05 16:20:00|10673.2|10672.5|10672.6|10671.9|10676.6|10675.9|10672.3|10671.6|552
1583425500000|2020-03-05 16:25:00|10672.5|10671.8|10676.5|10675.8|10677|10676.3|10670.3|10669.6|582
1583425800000|2020-03-05 16:30:00|10676.6|10675.9|10669.1|10668.4|10676.7|10676|10668.6|10667.9|615
1583426100000|2020-03-05 16:35:00|10669|10668.3|10661.9|10661.2|10669.3|10668.6|10660.7|10659.9|623
1583426400000|2020-03-05 16:40:00|10661.8|10661.1|10657.9|10657.2|10664.7|10664|10656.6|10655.9|743
1583426700000|2020-03-05 16:45:00|10658|10657.3|10655.8|10655.1|10659|10658.3|10655|10654.3|747
1583427000000|2020-03-05 16:50:00|10655.7|10655|10653.9|10653.2|10659.2|10658.5|10653.7|10653|726
1583427300000|2020-03-05 16:55:00|10653.8|10653.1|10656.8|10656.1|10656.8|10656.1|10651.4|10650.7|663
1583427600000|2020-03-05 17:00:00|10656.3|10655.6|10655.2|10654.5|10656.9|10656.2|10652.3|10651.6|729
1583427900000|2020-03-05 17:05:00|10655|10654.3|10653.9|10653.2|10656|10655.3|10652.6|10651.9|741
1583428200000|2020-03-05 17:10:00|10653.8|10653.1|10651.6|10650.9|10656.8|10656.1|10651.4|10650.7|753
1583428500000|2020-03-05 17:15:00|10651.5|10650.8|10655.3|10654.6|10656.2|10655.3|10648.4|10647.4|957
1583428800000|2020-03-05 17:20:00|10655.5|10654.5|10651.8|10651.1|10657.9|10656.9|10650.8|10650.1|897
1583429100000|2020-03-05 17:25:00|10652|10651.3|10647.1|10646.4|10652.3|10651.6|10643.9|10642.9|940
1583429400000|2020-03-05 17:30:00|10646.9|10646.2|10643.1|10642.4|10649.1|10648.4|10643|10642.3|898
1583429700000|2020-03-05 17:35:00|10643.4|10642.7|10641.3|10640.3|10644.9|10644.2|10641|10640.2|654
1583430000000|2020-03-05 17:40:00|10641.2|10640.2|10630.8|10629.8|10642|10641.2|10630.5|10629.6|1123
1583430300000|2020-03-05 17:45:00|10630.7|10629.7|10634.5|10633.5|10635|10634.2|10627.2|10626.2|1329
1583430600000|2020-03-05 17:50:00|10634.4|10633.4|10629|10628|10634.4|10633.4|10625.3|10624.3|1226
1583430900000|2020-03-05 17:55:00|10628.2|10627.5|10626.7|10626|10631|10630|10626.1|10625.3|1164
1583431200000|2020-03-05 18:00:00|10626.6|10625.9|10634.4|10633.4|10634.9|10634|10626.6|10625.7|1257
1583431500000|2020-03-05 18:05:00|10634.3|10633.3|10628.4|10627.4|10636.3|10635.3|10628|10627.2|1098
1583431800000|2020-03-05 18:10:00|10628.5|10627.5|10626.8|10626.1|10631.1|10630.1|10625.9|10625.1|1101
1583432100000|2020-03-05 18:15:00|10626.6|10625.9|10627.4|10626.4|10630.6|10629.6|10623.2|10622.2|1063
1583432400000|2020-03-05 18:20:00|10627.1|10626.3|10629.9|10628.9|10632.4|10631.5|10626.1|10625.4|1170
1583432700000|2020-03-05 18:25:00|10629.8|10629.1|10635.4|10634.4|10635.6|10634.6|10629.4|10628.6|1083
1583433000000|2020-03-05 18:30:00|10635.3|10634.3|10643.9|10642.9|10644.8|10644.1|10632.6|10631.8|1178
1583433300000|2020-03-05 18:35:00|10644|10643|10642.9|10642.2|10650.3|10649.6|10642.5|10641.7|1191
1583433600000|2020-03-05 18:40:00|10643.1|10642.1|10636.8|10636.1|10643.1|10642.1|10633.7|10632.9|1050
1583433900000|2020-03-05 18:45:00|10637|10636.3|10644.4|10643.7|10646.1|10645.3|10636|10635.1|1099
1583434200000|2020-03-05 18:50:00|10644.6|10643.6|10638.8|10637.8|10645.4|10644.5|10638.6|10637.6|1107
1583434500000|2020-03-05 18:55:00|10638.9|10637.9|10645.1|10644.4|10646.3|10645.5|10638.6|10637.8|1099
1583434800000|2020-03-05 19:00:00|10645.2|10644.5|10641.3|10640.3|10645.2|10644.5|10640.4|10639.6|1103
1583435100000|2020-03-05 19:05:00|10641.1|10640.4|10640.5|10639.5|10643.2|10642.4|10638.2|10637.3|1037
1583435400000|2020-03-05 19:10:00|10640.6|10639.6|10642.9|10642.2|10645|10644.1|10639.3|10638.4|1053
1583435700000|2020-03-05 19:15:00|10643|10641.9|10642.3|10641.3|10643.2|10642.4|10639.7|10638.9|873
1583436000000|2020-03-05 19:20:00|10642.4|10641.4|10640.2|10639.2|10644.4|10643.4|10639.9|10639|971
1583436300000|2020-03-05 19:25:00|10640.4|10639.4|10640.3|10639.3|10642.8|10641.8|10637.8|10636.9|978
1583436600000|2020-03-05 19:30:00|10640.1|10639.1|10645|10644.3|10645.2|10644.5|10639.8|10639|905
1583436900000|2020-03-05 19:35:00|10644.8|10644.1|10647.6|10646.9|10649.4|10648.7|10643.9|10643.2|871
1583437200000|2020-03-05 19:40:00|10647.5|10646.8|10645.1|10644.1|10652|10651.3|10644.4|10643.6|965
1583437500000|2020-03-05 19:45:00|10645|10644|10645.2|10644.2|10645.8|10645|10642.7|10641.9|763
1583437800000|2020-03-05 19:50:00|10645.1|10644.1|10641.9|10640.9|10646.7|10645.9|10641.4|10640.6|901
1583438100000|2020-03-05 19:55:00|10641.8|10640.8|10640.4|10639.4|10644.6|10643.9|10640.1|10639.3|884
1583438400000|2020-03-05 20:00:00|10640.3|10639.6|10642.5|10641.5|10643.7|10642.9|10639.8|10638.9|813
1583438700000|2020-03-05 20:05:00|10642.2|10641.6|10646.5|10645.8|10647.3|10646.5|10641.5|10640.6|862
1583439000000|2020-03-05 20:10:00|10646.6|10645.6|10635.3|10634.3|10648|10647.1|10632.8|10631.8|1153
1583439300000|2020-03-05 20:15:00|10635.4|10634.4|10622.4|10621.4|10637.2|10636.2|10622.1|10621.1|1142
1583439600000|2020-03-05 20:20:00|10622.3|10621.3|10625.3|10624.6|10633|10632|10622.3|10621.3|1227
1583439900000|2020-03-05 20:25:00|10625.6|10624.7|10621.6|10620.9|10627.1|10626.2|10621.5|10620.8|1067
1583440200000|2020-03-05 20:30:00|10621.5|10620.8|10623.7|10622.7|10626.8|10625.9|10621.5|10620.8|1400
1583440500000|2020-03-05 20:35:00|10623.8|10622.8|10623.3|10622.6|10626.7|10625.7|10622|10621.2|1318
1583440800000|2020-03-05 20:40:00|10623.4|10622.7|10622.7|10622|10625|10624.1|10621.7|10621|1215
1583441100000|2020-03-05 20:45:00|10622.8|10622.1|10619.9|10618.9|10625.3|10624.3|10619.6|10618.6|1222
1583441400000|2020-03-05 20:50:00|10620|10619.3|10616.3|10615.3|10628|10627|10616|10615|1274
1583441700000|2020-03-05 20:55:00|10616.2|10615.2|10601.6|10600.9|10617.7|10616.7|10601.6|10600.9|1118
1583442000000|2020-03-05 21:00:00|10601.7|10601|10610.5|10609.5|10612.1|10611.1|10598.3|10597.3|1190
1583442300000|2020-03-05 21:05:00|10610.4|10609.4|10608.5|10607.5|10613.7|10612.7|10598|10596.7|796
1583442600000|2020-03-05 21:10:00|10608.6|10607.6|10608.4|10607.4|10610.6|10609.6|10607|10606.2|477
1583442900000|2020-03-05 21:15:00|10608.3|10607.3|10617.6|10616.6|10618.1|10617.1|10607.9|10606.9|590
1583443200000|2020-03-05 21:20:00|10617.5|10616.5|10614.4|10613.4|10617.9|10616.9|10611.8|10610.8|306
1583443500000|2020-03-05 21:25:00|10614.6|10613.6|10608|10607|10614.6|10613.6|10607.9|10606.9|325
1583443800000|2020-03-05 21:30:00|10608.2|10607.2|10609.1|10608.1|10609.5|10608.5|10603.2|10602.2|480
1583444100000|2020-03-05 21:35:00|10609.4|10608.4|10606.2|10605.2|10609.5|10608.5|10605.5|10604.5|299
1583444400000|2020-03-05 21:40:00|10606.1|10605.1|10613.2|10612.2|10614.4|10613.4|10606.1|10605.1|524
1583444700000|2020-03-05 21:45:00|10613.1|10612.1|10611.7|10610.7|10613.3|10612.3|10610.9|10609.7|540
1583445000000|2020-03-05 21:50:00|10611.8|10610.8|10615.1|10613.7|10615.3|10614.3|10611.6|10610.6|678
1583445300000|2020-03-05 21:55:00|10615|10613.8|10617.3|10615.3|10618.6|10617.1|10615|10613.8|604
1583445600000|2020-03-05 22:00:00|10617.2|10615.6|10617|10612|10617.4|10615.6|10615.8|10611.7|56
1583445900000|2020-03-05 22:05:00|10617.5|10612.5|10616.4|10611.4|10617.6|10614.1|10615.3|10610.4|188
1583446200000|2020-03-05 22:10:00|10616.3|10611.3|10615.5|10611.7|10616.6|10612.3|10612.7|10609.8|187
1583446500000|2020-03-05 22:15:00|10616.1|10611.8|10611.6|10606.6|10616.7|10613.5|10607.4|10602.4|388
1583446800000|2020-03-05 22:20:00|10611.7|10606.7|10609.9|10604.9|10614.8|10609.8|10608.2|10603.2|413
1583447100000|2020-03-05 22:25:00|10610.2|10605.2|10613.9|10608.9|10615.8|10610.8|10609.4|10604.4|379
1583447400000|2020-03-05 22:30:00|10614.3|10609.3|10612.6|10608.6|10615.3|10610.9|10611.5|10607.6|736
1583447700000|2020-03-05 22:35:00|10612.7|10608.8|10614.7|10611.7|10616.8|10613.5|10612.2|10608.7|587
1583448000000|2020-03-05 22:40:00|10615.3|10611.5|10614.2|10612|10615.8|10613.6|10612.6|10610.9|635
1583448300000|2020-03-05 22:45:00|10614|10612.1|10615.2|10613.5|10615.9|10614.2|10612.1|10609.9|498
1583448600000|2020-03-05 22:50:00|10615.4|10613.4|10618.3|10616.7|10620.2|10617.7|10614.7|10613.1|693
1583448900000|2020-03-05 22:55:00|10618.5|10616.6|10618.9|10616.1|10620.8|10618.6|10618.4|10616|1234
1583449200000|2020-03-05 23:00:00|10618.7|10615.6|10616.3|10614.9|10618.7|10616.5|10612.4|10609.5|1057
1583449500000|2020-03-05 23:05:00|10616.1|10614.8|10611.2|10610.2|10617.4|10615.9|10609.8|10608.8|622
1583449800000|2020-03-05 23:10:00|10611.1|10610.1|10611.9|10610.9|10613|10611.6|10609.3|10608.3|366
1583450100000|2020-03-05 23:15:00|10611.8|10610.8|10616.1|10615.1|10618.3|10617.3|10611.5|10610.5|349
1583450400000|2020-03-05 23:20:00|10616.2|10615.2|10617.3|10616.3|10618.1|10617.1|10614.6|10613.6|386
1583450700000|2020-03-05 23:25:00|10617.6|10616.6|10616.9|10615.9|10619.8|10618.8|10616.9|10615.9|339
1583451000000|2020-03-05 23:30:00|10617|10616|10622|10621|10623.3|10622.3|10617|10616|518
1583451300000|2020-03-05 23:35:00|10621.7|10620.7|10618.9|10618.2|10623.6|10622.6|10618.4|10617.4|386
1583451600000|2020-03-05 23:40:00|10619|10618|10617.5|10616.5|10619|10618|10616.2|10615.2|406
1583451900000|2020-03-05 23:45:00|10617.8|10616.8|10619.7|10618.7|10620.7|10619.7|10616.5|10615.5|557
1583452200000|2020-03-05 23:50:00|10619.6|10618.6|10626.5|10625.5|10627.7|10626.7|10619.1|10618.1|489
1583452500000|2020-03-05 23:55:00|10626.4|10625.4|10627|10626|10627.5|10626.8|10624.7|10623.7|539
1583366400000|2020-03-05 00:00:00|10772|10771|10759.5|10758.8|10772.3|10771.3|10757.5|10756.6|1185
1583366700000|2020-03-05 00:05:00|10759.6|10758.5|10756.7|10755.7|10760.7|10759.7|10755.3|10754.4|917
1583367000000|2020-03-05 00:10:00|10756.6|10755.6|10757.8|10756.8|10761.2|10760.2|10754.8|10753.8|791
1583367300000|2020-03-05 00:15:00|10757.7|10757|10755.3|10754.3|10761.6|10760.6|10754.7|10753.7|660
1583367600000|2020-03-05 00:20:00|10755.1|10754.4|10750.2|10749.5|10756.8|10755.9|10750.1|10749.1|779
1583367900000|2020-03-05 00:25:00|10750.3|10749.3|10753.4|10752.4|10755.6|10754.6|10750|10749.3|490
1583368200000|2020-03-05 00:30:00|10753.3|10752.3|10753.8|10752.8|10753.9|10753|10748.1|10747.2|746
1583368500000|2020-03-05 00:35:00|10753.7|10752.7|10754.7|10753.7|10757.4|10756.4|10752.2|10751.2|812
1583368800000|2020-03-05 00:40:00|10754.8|10753.8|10756.3|10755.6|10756.6|10755.6|10753.3|10752.3|846
1583369100000|2020-03-05 00:45:00|10756.4|10755.7|10753.7|10753|10757.4|10756.5|10752.8|10752|560
1583369400000|2020-03-05 00:50:00|10754|10752.9|10750.1|10749.1|10754|10753.1|10747.3|10746.5|836
1583369700000|2020-03-05 00:55:00|10749.9|10748.9|10752.7|10751.7|10753.2|10752.4|10746.5|10745.5|872
1583370000000|2020-03-05 01:00:00|10752.6|10751.6|10751|10750.3|10752.7|10752|10749.8|10748.9|674
1583370300000|2020-03-05 01:05:00|10751.1|10750.4|10746.3|10745.6|10751.2|10750.4|10744.5|10743.7|709
1583370600000|2020-03-05 01:10:00|10746.5|10745.5|10744.6|10743.6|10748.2|10747.3|10744.4|10743.4|609
1583370900000|2020-03-05 01:15:00|10744.7|10743.7|10741.7|10740.7|10746.6|10745.6|10739.2|10738.3|728
1583371200000|2020-03-05 01:20:00|10741.8|10740.8|10745.4|10744.7|10746|10745.3|10741.6|10740.7|521
1583371500000|2020-03-05 01:25:00|10745.5|10744.8|10746.6|10745.6|10746.7|10745.8|10742.8|10741.9|575
1583371800000|2020-03-05 01:30:00|10746.7|10745.7|10748.2|10747.5|10749.8|10749|10745.3|10744.4|585
1583372100000|2020-03-05 01:35:00|10748.3|10747.6|10751.1|10750.4|10751.7|10751|10748|10747.1|485
1583372400000|2020-03-05 01:40:00|10750.9|10750.2|10745.6|10744.9|10751.8|10751|10745.3|10744.4|584
1583372700000|2020-03-05 01:45:00|10745.5|10744.8|10741.9|10740.9|10746|10745.3|10739.9|10739|683
1583373000000|2020-03-05 01:50:00|10741.8|10741.1|10743.6|10742.9|10744.7|10743.9|10741.5|10740.8|679
1583373300000|2020-03-05 01:55:00|10743.7|10743|10745.9|10744.9|10745.9|10745.1|10743.4|10742.4|487
1583373600000|2020-03-05 02:00:00|10745.8|10744.8|10744|10743.3|10746.4|10745.5|10743.6|10742.9|496
1583373900000|2020-03-05 02:05:00|10744.1|10743.4|10738.7|10738|10744.1|10743.4|10737.8|10737.1|571
1583374200000|2020-03-05 02:10:00|10738.6|10737.9|10739.4|10738.4|10740.5|10739.7|10737.6|10736.9|476
1583374500000|2020-03-05 02:15:00|10739.6|10738.6|10732.7|10732|10739.6|10738.6|10731.3|10730.6|658
1583374800000|2020-03-05 02:20:00|10732.6|10731.9|10734.1|10733.4|10734.4|10733.6|10732.2|10731.5|527
1583375100000|2020-03-05 02:25:00|10734.3|10733.3|10734.9|10734.2|10736.7|10736|10734.1|10733.3|431
1583375400000|2020-03-05 02:30:00|10735|10734.3|10735.2|10734.5|10736.5|10735.8|10733.7|10732.8|504
1583375700000|2020-03-05 02:35:00|10735.3|10734.3|10729.9|10728.9|10735.6|10734.7|10726.9|10726.1|644
1583376000000|2020-03-05 02:40:00|10729.8|10729.1|10730.4|10729.7|10730.6|10729.9|10728.8|10727.9|448
1583376300000|2020-03-05 02:45:00|10730.5|10729.8|10733.4|10732.4|10733.6|10732.6|10728.3|10727.6|490
1583376600000|2020-03-05 02:50:00|10733.5|10732.5|10732.1|10731.1|10734.2|10733.5|10731.8|10731|443
1583376900000|2020-03-05 02:55:00|10732|10731.3|10731.3|10730.3|10733.4|10732.6|10726.7|10725.7|555
1583377200000|2020-03-05 03:00:00|10731.2|10730.2|10731.7|10730.7|10732|10731.2|10729.1|10728.2|468
1583377500000|2020-03-05 03:05:00|10731.6|10730.6|10729.4|10728.4|10732.9|10732|10729.2|10728.4|457
1583377800000|2020-03-05 03:10:00|10729.5|10728.5|10730.1|10729.4|10730.3|10729.5|10728.8|10728|410
1583378100000|2020-03-05 03:15:00|10730|10729.3|10729.3|10728.6|10730.7|10730|10728.1|10727.1|381
1583378400000|2020-03-05 03:20:00|10729.4|10728.4|10730.3|10729.6|10730.8|10730|10728.3|10727.4|304
1583378700000|2020-03-05 03:25:00|10730.5|10729.5|10732.3|10731.6|10732.4|10731.7|10730.2|10729.4|472
1583379000000|2020-03-05 03:30:00|10732.2|10731.5|10731.5|10730.8|10733.2|10732.5|10731.3|10730.6|526
1583379300000|2020-03-05 03:35:00|10731.6|10730.9|10732.3|10731.3|10733.1|10732.4|10731.2|10730.5|507
1583379600000|2020-03-05 03:40:00|10732.2|10731.5|10730.9|10730.2|10733.1|10732.4|10729.9|10729.2|428
1583379900000|2020-03-05 03:45:00|10730.8|10730.1|10731.6|10730.9|10732.7|10732|10729.6|10728.9|526
1583380200000|2020-03-05 03:50:00|10731.7|10731|10731.6|10730.6|10733.1|10732.4|10730.9|10730.2|300
1583380500000|2020-03-05 03:55:00|10731.5|10730.5|10732.5|10731.8|10733.4|10732.6|10731.2|10730.4|399
1583380800000|2020-03-05 04:00:00|10732.2|10731.5|10733.8|10733.1|10734.5|10733.6|10731.3|10730.5|353
1583381100000|2020-03-05 04:05:00|10733.7|10733|10734.4|10733.7|10735.5|10734.8|10732.2|10731.4|321
1583381400000|2020-03-05 04:10:00|10734.3|10733.6|10733.5|10732.8|10734.5|10733.7|10732.7|10732|288
1583381700000|2020-03-05 04:15:00|10733.7|10733|10730.3|10729.6|10733.8|10733.1|10728.8|10728.1|370
1583382000000|2020-03-05 04:20:00|10730.2|10729.5|10731.2|10730.5|10731.4|10730.6|10727.8|10727.1|416
1583382300000|2020-03-05 04:25:00|10731.1|10730.4|10731.1|10730.4|10732.2|10731.5|10730.6|10729.9|282
1583382600000|2020-03-05 04:30:00|10731.2|10730.5|10730.2|10729.5|10732.2|10731.3|10730.1|10729.4|242
1583382900000|2020-03-05 04:35:00|10730.1|10729.4|10731.8|10731.1|10731.9|10731.2|10729.9|10729.1|223
1583383200000|2020-03-05 04:40:00|10731.7|10731|10732.1|10731.4|10732.3|10731.6|10731.2|10730.4|247
1583383500000|2020-03-05 04:45:00|10731.9|10731.2|10733.9|10733.2|10734|10733.3|10731.8|10731.1|161
1583383800000|2020-03-05 04:50:00|10733.7|10733|10735|10734|10735.1|10734.4|10732.7|10732|208
1583384100000|2020-03-05 04:55:00|10734.9|10734.2|10733.5|10732.8|10734.9|10734.2|10733.1|10732.4|220
1583384400000|2020-03-05 05:00:00|10733.6|10732.9|10734.4|10733.7|10735.4|10734.7|10733.6|10732.9|316
1583384700000|2020-03-05 05:05:00|10734.3|10733.6|10734.5|10733.8|10735.4|10734.7|10734.1|10733.3|222
1583385000000|2020-03-05 05:10:00|10734.6|10733.9|10735.8|10735.1|10736.6|10735.9|10734.2|10733.3|306
1583385300000|2020-03-05 05:15:00|10735.9|10735.2|10735.6|10734.9|10736.8|10736.1|10734.9|10734.1|209
1583385600000|2020-03-05 05:20:00|10735.5|10734.8|10734.5|10733.5|10735.7|10734.9|10734.3|10733.4|282
1583385900000|2020-03-05 05:25:00|10734.4|10733.7|10735.6|10734.9|10735.6|10734.9|10733.3|10732.6|229
1583386200000|2020-03-05 05:30:00|10735.5|10734.8|10735.9|10735.2|10736.1|10735.4|10734.6|10733.7|306
1583386500000|2020-03-05 05:35:00|10735.8|10735.1|10739.7|10739|10740|10739.3|10735.5|10734.7|445
1583386800000|2020-03-05 05:40:00|10739.6|10738.9|10742.4|10741.7|10743.3|10742.6|10739.1|10738.4|527
1583387100000|2020-03-05 05:45:00|10742.3|10741.6|10741.9|10741.2|10744.4|10743.6|10740|10739.1|432
1583387400000|2020-03-05 05:50:00|10742.2|10741.5|10740.3|10739.3|10742.3|10741.5|10739|10738.1|404
1583387700000|2020-03-05 05:55:00|10740.2|10739.2|10738.7|10737.7|10740.4|10739.6|10738.1|10737.2|518
1583388000000|2020-03-05 06:00:00|10738.4|10737.5|10738.5|10737.5|10738.8|10738.1|10736.7|10735.9|418
1583388300000|2020-03-05 06:05:00|10738.4|10737.7|10732.5|10731.8|10738.5|10737.7|10732.4|10731.7|459
1583388600000|2020-03-05 06:10:00|10732.6|10731.9|10734|10733|10734|10733.2|10730.4|10729.7|495
1583388900000|2020-03-05 06:15:00|10733.9|10733.2|10735.6|10734.6|10736.3|10735.5|10732.9|10732.1|345
1583389200000|2020-03-05 06:20:00|10735.5|10734.8|10732.3|10731.3|10735.9|10735.1|10729.8|10728.8|388
1583389500000|2020-03-05 06:25:00|10732.4|10731.4|10733.9|10733.2|10734.1|10733.3|10731.3|10730.6|395
1583389800000|2020-03-05 06:30:00|10733.8|10733.1|10731.4|10730.7|10735.9|10735.2|10731.3|10730.4|502
1583390100000|2020-03-05 06:35:00|10731.5|10730.5|10729.5|10728.8|10732.4|10731.7|10728.7|10728|447
1583390400000|2020-03-05 06:40:00|10729.4|10728.7|10730.7|10730|10730.9|10730.1|10728.8|10728.1|263
1583390700000|2020-03-05 06:45:00|10730.8|10729.8|10730.7|10730|10731|10730.2|10727.9|10727.1|379
1583391000000|2020-03-05 06:50:00|10730.8|10730.1|10731.7|10730.7|10732.9|10732|10729.5|10728.6|316
1583391300000|2020-03-05 06:55:00|10731.4|10730.4|10732.9|10732.2|10735.1|10734.3|10731|10730.1|452
1583391600000|2020-03-05 07:00:00|10732.8|10732.1|10729.2|10728.2|10732.9|10732.1|10727.4|10726.7|656
1583391900000|2020-03-05 07:05:00|10729.1|10728.1|10726.3|10725.6|10729.2|10728.2|10725.6|10724.9|503
1583392200000|2020-03-05 07:10:00|10725.9|10725.2|10725.1|10724.4|10726.4|10725.7|10719.5|10718.6|857
1583392500000|2020-03-05 07:15:00|10725.2|10724.5|10724.3|10723.6|10726.6|10725.7|10721.7|10721|639
1583392800000|2020-03-05 07:20:00|10724.6|10723.9|10729.5|10728.8|10730.1|10729.4|10724.1|10723.4|643
1583393100000|2020-03-05 07:25:00|10729.7|10729|10729.2|10728.5|10732.6|10731.9|10728.9|10727.9|607
1583393400000|2020-03-05 07:30:00|10729.3|10728.6|10730.7|10729.7|10730.7|10729.9|10728.1|10727.4|465
1583393700000|2020-03-05 07:35:00|10730.5|10729.8|10731.9|10731.2|10732.2|10731.5|10729.5|10728.8|410
1583394000000|2020-03-05 07:40:00|10731.8|10731.1|10731.5|10730.8|10733.2|10732.5|10730.6|10729.9|429
1583394300000|2020-03-05 07:45:00|10731.6|10730.9|10731.2|10730.5|10732.4|10731.6|10729.5|10728.8|467
1583394600000|2020-03-05 07:50:00|10731.4|10730.4|10735.3|10734.6|10737.3|10736.6|10731.2|10730.4|567
1583394900000|2020-03-05 07:55:00|10735.4|10734.7|10737.4|10736.7|10737.9|10737.1|10733.9|10733.2|563
1583395200000|2020-03-05 08:00:00|10737.2|10736.5|10731.5|10730.8|10739|10738.3|10731.5|10730.8|891
1583395500000|2020-03-05 08:05:00|10731.4|10730.7|10730.3|10729.6|10733.1|10732.4|10728.2|10727.5|910
1583395800000|2020-03-05 08:10:00|10730.1|10729.4|10726.5|10725.8|10730.6|10729.9|10726.4|10725.7|677
1583396100000|2020-03-05 08:15:00|10726.6|10725.9|10725.1|10724.4|10728.3|10727.6|10725.1|10724.4|618
1583396400000|2020-03-05 08:20:00|10725.2|10724.5|10724|10723.3|10725.5|10724.8|10722.6|10721.9|668
1583396700000|2020-03-05 08:25:00|10723.9|10723.2|10726.6|10725.9|10728.1|10727.4|10723.3|10722.6|696
1583397000000|2020-03-05 08:30:00|10726.5|10725.8|10726.5|10725.8|10727.6|10726.9|10722.5|10721.8|670
1583397300000|2020-03-05 08:35:00|10726.4|10725.7|10726.8|10726.1|10729.4|10728.7|10725.9|10725.2|570
1583397600000|2020-03-05 08:40:00|10726.7|10726|10725.3|10724.3|10728.8|10727.9|10724.9|10724.2|624
1583397900000|2020-03-05 08:45:00|10725.2|10724.5|10725.6|10724.9|10726.9|10726.1|10724.1|10723.4|563
1583398200000|2020-03-05 08:50:00|10725.4|10724.7|10729|10728.3|10729.9|10729.2|10723.8|10723.1|534
1583398500000|2020-03-05 08:55:00|10729.1|10728.4|10724.8|10724.1|10730.1|10729.4|10724.2|10723.5|571
1583398800000|2020-03-05 09:00:00|10724.7|10724|10718.7|10718|10725.2|10724.4|10717.7|10717|687
1583399100000|2020-03-05 09:05:00|10718.8|10718.1|10702.3|10701.3|10719.4|10718.7|10701.5|10700.6|1155
1583399400000|2020-03-05 09:10:00|10702.2|10701.2|10708.7|10708|10709.1|10708.4|10701.6|10700.8|834
1583399700000|2020-03-05 09:15:00|10709|10708.3|10711.7|10711|10714.4|10713.6|10708.5|10707.8|720
1583400000000|2020-03-05 09:20:00|10711.8|10711.1|10710.1|10709.4|10712.5|10711.8|10708.4|10707.6|789
1583400300000|2020-03-05 09:25:00|10710.6|10709.6|10700.4|10699.7|10710.6|10709.8|10700.1|10699.2|761
1583400600000|2020-03-05 09:30:00|10700.3|10699.6|10699.6|10698.6|10704.6|10703.9|10697.6|10696.8|787
1583400900000|2020-03-05 09:35:00|10699.9|10699.2|10702.2|10701.2|10719.2|10718|10699.9|10699.2|1228
1583401200000|2020-03-05 09:40:00|10701.9|10700.9|10696.6|10695.9|10701.9|10701|10692.2|10691.2|1101
1583401500000|2020-03-05 09:45:00|10696.7|10696|10701.3|10700.3|10702.4|10701.7|10693.1|10692.2|1030
1583401800000|2020-03-05 09:50:00|10701.2|10700.2|10695.3|10694.6|10701.9|10701.2|10694.3|10693.6|975
1583402100000|2020-03-05 09:55:00|10695.5|10694.8|10695|10694.3|10697.8|10697.1|10693.6|10692.9|963
1583402400000|2020-03-05 10:00:00|10694.9|10694.2|10697.1|10696.1|10697.8|10697.1|10692.5|10691.7|765
1583402700000|2020-03-05 10:05:00|10697.2|10696.2|10690.8|10690.1|10697.2|10696.4|10690.4|10689.7|661
1583403000000|2020-03-05 10:10:00|10690.9|10690.2|10681.6|10680.9|10691|10690.3|10681.4|10680.7|913
1583403300000|2020-03-05 10:15:00|10681.7|10681|10688.4|10687.7|10689.7|10688.8|10681.4|10680.7|883
1583403600000|2020-03-05 10:20:00|10688.2|10687.5|10686.2|10685.5|10688.5|10687.8|10684.2|10683.5|631
1583403900000|2020-03-05 10:25:00|10686.3|10685.6|10685.6|10684.9|10688.1|10687.4|10683.7|10683|769
1583404200000|2020-03-05 10:30:00|10685.8|10684.8|10690|10689|10690.8|10690.1|10685.1|10684.4|810
1583404500000|2020-03-05 10:35:00|10689.7|10689.1|10695.1|10694.1|10695.1|10694.2|10688.7|10688|624
1583404800000|2020-03-05 10:40:00|10695|10694.3|10693|10692.3|10695.1|10694.4|10691.9|10691.2|640
1583405100000|2020-03-05 10:45:00|10692.7|10692|10693.8|10693.1|10695.3|10694.4|10689.8|10688.8|736
1583405400000|2020-03-05 10:50:00|10693.7|10693|10693.7|10693|10698.2|10697.5|10692.5|10691.8|759
1583405700000|2020-03-05 10:55:00|10693.6|10692.9|10681.5|10680.5|10693.7|10693|10679.9|10679.2|909
1583406000000|2020-03-05 11:00:00|10681.6|10680.6|10687|10686|10690|10689|10681.4|10680.4|992
1583406300000|2020-03-05 11:05:00|10686.9|10685.9|10696.2|10695.5|10697|10696.3|10685.5|10684.8|1002
1583406600000|2020-03-05 11:10:00|10696.3|10695.6|10699.9|10699.2|10700.8|10699.9|10694.5|10693.7|841
1583406900000|2020-03-05 11:15:00|10700|10699.3|10694.9|10694.2|10703.8|10703|10694.9|10694.2|857
1583407200000|2020-03-05 11:20:00|10695|10694.3|10692.1|10691.4|10696.6|10695.9|10691.2|10690.4|829
1583407500000|2020-03-05 11:25:00|10692.2|10691.5|10690.2|10689.5|10693.9|10693.2|10687.9|10687.1|726
1583407800000|2020-03-05 11:30:00|10690.1|10689.4|10689.5|10688.5|10694.1|10693.2|10688.6|10687.7|850
1583408100000|2020-03-05 11:35:00|10689.2|10689.1|10688|10687.3|10690.2|10689.3|10686.1|10685.3|877
1583408400000|2020-03-05 11:40:00|10687.9|10687.2|10693.4|10692.7|10693.7|10693|10687.9|10687.2|789
1583408700000|2020-03-05 11:45:00|10693.3|10692.6|10688.7|10687.7|10693.6|10692.7|10686|10685.3|755
1583409000000|2020-03-05 11:50:00|10688.8|10687.8|10687.2|10686.5|10690.1|10689.1|10686|10685.3|714
1583409300000|2020-03-05 11:55:00|10687|10686.3|10690|10689.3|10690.4|10689.7|10685.7|10685|766
1583409600000|2020-03-05 12:00:00|10689.9|10689.2|10688.9|10688.2|10691.6|10690.9|10687.5|10686.8|822
1583409900000|2020-03-05 12:05:00|10689|10688|10689.2|10688.5|10692.9|10691.9|10688.8|10687.9|757
1583410200000|2020-03-05 12:10:00|10689.1|10688.4|10686|10685|10690.1|10689.4|10683|10682.1|753
1583410500000|2020-03-05 12:15:00|10685.9|10684.9|10683.2|10682.2|10687.5|10686.7|10682.4|10681.6|924
1583410800000|2020-03-05 12:20:00|10683.3|10682.3|10688.7|10688|10689.4|10688.7|10682.2|10681.4|904
1583411100000|2020-03-05 12:25:00|10688.6|10687.9|10693.4|10692.4|10694.1|10693.3|10687.5|10686.8|780
1583411400000|2020-03-05 12:30:00|10693.5|10692.5|10689.3|10688.6|10694.5|10693.8|10688.7|10687.8|735
1583411700000|2020-03-05 12:35:00|10689.2|10688.5|10690|10689.3|10691.5|10690.8|10688.8|10688.1|608
1583412000000|2020-03-05 12:40:00|10689.9|10689.2|10693.6|10692.9|10693.9|10693.2|10689.3|10688.4|634
1583412300000|2020-03-05 12:45:00|10693.7|10693|10691.4|10690.7|10694.6|10693.8|10690.4|10689.7|559
1583412600000|2020-03-05 12:50:00|10691.6|10690.9|10692.1|10691.4|10692.4|10691.7|10688.4|10687.7|556
1583412900000|2020-03-05 12:55:00|10692.2|10691.5|10691.6|10690.9|10692.8|10692.1|10688.9|10688.2|605
1583413200000|2020-03-05 13:00:00|10691.9|10691.2|10690.9|10690.2|10695.8|10695.1|10689.8|10689.1|711
1583413500000|2020-03-05 13:05:00|10691|10690.3|10690.6|10689.9|10691.8|10691.1|10689.6|10688.6|546
1583413800000|2020-03-05 13:10:00|10690.5|10689.8|10693|10692.3|10693.8|10693.1|10690.2|10689.5|584
1583414100000|2020-03-05 13:15:00|10692.9|10692.2|10684.4|10683.7|10693.5|10692.7|10684.4|10683.7|632
1583414400000|2020-03-05 13:20:00|10684.2|10683.5|10688.1|10687.1|10690.8|10689.8|10681.3|10680.5|1118
1583414700000|2020-03-05 13:25:00|10688|10687|10689.3|10687.4|10690.1|10688.7|10683.6|10682.9|727
1583415000000|2020-03-05 13:30:00|10689.4|10687.3|10682.7|10682|10690.4|10688.8|10682.4|10681.7|681
1583415300000|2020-03-05 13:35:00|10682.5|10681.8|10682.8|10682.1|10687.5|10686.8|10682.2|10681.5|716
1583415600000|2020-03-05 13:40:00|10682.6|10681.9|10686.3|10685.6|10686.8|10686.1|10682.4|10681.7|790
1583415900000|2020-03-05 13:45:00|10686.4|10685.7|10684.3|10683.6|10688.8|10688.1|10683.6|10682.9|738
1583416200000|2020-03-05 13:50:00|10684.4|10683.7|10684.6|10683.9|10687.7|10687|10683.3|10682.6|640
1583416500000|2020-03-05 13:55:00|10684.7|10684|10683.7|10683|10685.4|10684.7|10683.2|10682.5|577
1583416800000|2020-03-05 14:00:00|10683.8|10683.1|10682.4|10681.7|10685.5|10684.8|10682.2|10681.5|610
1583417100000|2020-03-05 14:05:00|10682.5|10681.8|10683.6|10682.9|10684.4|10683.6|10682.1|10681.4|602
1583417400000|2020-03-05 14:10:00|10683.7|10683|10682.8|10682.1|10687.7|10687|10682.5|10681.8|593
1583417700000|2020-03-05 14:15:00|10682.7|10682|10682.4|10681.7|10683.2|10682.5|10682.2|10681.5|401
1583418000000|2020-03-05 14:20:00|10682.5|10681.8|10684.9|10683.9|10685.8|10685.1|10682.2|10681.5|402
1583418300000|2020-03-05 14:25:00|10684.8|10684.1|10682.8|10682.1|10686.6|10685.6|10682.2|10681.5|503
1583418600000|2020-03-05 14:30:00|10683|10682.3|10680.5|10679.5|10686.7|10686|10673.3|10672.3|845
1583418900000|2020-03-05 14:35:00|10680.6|10679.6|10684.4|10683.7|10688.8|10688|10680.3|10679.5|932
1583419200000|2020-03-05 14:40:00|10684.5|10683.8|10686.6|10685.9|10687.9|10687.2|10683|10682.3|737
1583419500000|2020-03-05 14:45:00|10686.5|10685.8|10684|10683.3|10689.5|10688.8|10682.6|10681.9|731
1583419800000|2020-03-05 14:50:00|10683.8|10683.1|10679.8|10679.1|10684|10683.3|10675.9|10675.2|768
1583420100000|2020-03-05 14:55:00|10680.1|10679.4|10676|10675|10681|10680.2|10673.1|10672.4|621
1583420400000|2020-03-05 15:00:00|10675.7|10674.3|10670.8|10670.1|10676.1|10674.8|10670.1|10669.4|699
1583420700000|2020-03-05 15:05:00|10670.9|10670.2|10679.6|10678.9|10681.4|10680.7|10670.9|10670.2|638
1583421000000|2020-03-05 15:10:00|10679.5|10678.8|10689.9|10689.2|10690|10689.3|10678.5|10677.8|680
1583421300000|2020-03-05 15:15:00|10689.5|10688.8|10689.4|10688.7|10690.4|10689.4|10684.3|10683.6|695
1583421600000|2020-03-05 15:20:00|10689.3|10688.6|10692.1|10691.4|10694.9|10694.1|10686.2|10685.5|733
1583421900000|2020-03-05 15:25:00|10692.2|10691.5|10690|10689.3|10694|10693.2|10689|10688.3|664
1583422200000|2020-03-05 15:30:00|10690.1|10689.4|10687.2|10686.5|10690.8|10690.1|10686.3|10685.6|787
1583422500000|2020-03-05 15:35:00|10687.1|10686.4|10677.7|10677|10687.3|10686.6|10676.8|10676.1|669
1583422800000|2020-03-05 15:40:00|10677.8|10677.1|10677.2|10676.5|10684.9|10684|10677|10676.3|650
1583423100000|2020-03-05 15:45:00|10677.1|10676.4|10677.7|10677|10680.1|10679.4|10673.5|10672.8|700
1583423400000|2020-03-05 15:50:00|10677.8|10677.1|10674.5|10673.5|10678.4|10677.7|10673.4|10672.7|676
1583423700000|2020-03-05 15:55:00|10674.2|10673.3|10666.7|10666|10675.1|10674.3|10664.6|10663.8|649
1583424000000|2020-03-05 16:00:00|10666.8|10666.1|10666.3|10665.3|10670.5|10669.8|10661|10660|737
1583424300000|2020-03-05 16:05:00|10666.4|10665.4|10671.9|10671.2|10672.3|10671.6|10665.6|10664.8|568
1583424600000|2020-03-05 16:10:00|10671.8|10671.1|10667.4|10666.7|10672.5|10671.8|10665.1|10664.1|674
1583424900000|2020-03-05 16:15:00|10667.1|10666.4|10672.8|10672.1|10674.5|10673.8|10666.1|10665.4|549
1583425200000|2020-03-05 16:20:00|10673.2|10672.5|10672.6|10671.9|10676.6|10675.9|10672.3|10671.6|552
1583425500000|2020-03-05 16:25:00|10672.5|10671.8|10676.5|10675.8|10677|10676.3|10670.3|10669.6|582
1583425800000|2020-03-05 16:30:00|10676.6|10675.9|10669.1|10668.4|10676.7|10676|10668.6|10667.9|615
1583426100000|2020-03-05 16:35:00|10669|10668.3|10661.9|10661.2|10669.3|10668.6|10660.7|10659.9|623
1583426400000|2020-03-05 16:40:00|10661.8|10661.1|10657.9|10657.2|10664.7|10664|10656.6|10655.9|743
1583426700000|2020-03-05 16:45:00|10658|10657.3|10655.8|10655.1|10659|10658.3|10655|10654.3|747
1583427000000|2020-03-05 16:50:00|10655.7|10655|10653.9|10653.2|10659.2|10658.5|10653.7|10653|726
1583427300000|2020-03-05 16:55:00|10653.8|10653.1|10656.8|10656.1|10656.8|10656.1|10651.4|10650.7|663
1583427600000|2020-03-05 17:00:00|10656.3|10655.6|10655.2|10654.5|10656.9|10656.2|10652.3|10651.6|729
1583427900000|2020-03-05 17:05:00|10655|10654.3|10653.9|10653.2|10656|10655.3|10652.6|10651.9|741
1583428200000|2020-03-05 17:10:00|10653.8|10653.1|10651.6|10650.9|10656.8|10656.1|10651.4|10650.7|753
1583428500000|2020-03-05 17:15:00|10651.5|10650.8|10655.3|10654.6|10656.2|10655.3|10648.4|10647.4|957
1583428800000|2020-03-05 17:20:00|10655.5|10654.5|10651.8|10651.1|10657.9|10656.9|10650.8|10650.1|897
1583429100000|2020-03-05 17:25:00|10652|10651.3|10647.1|10646.4|10652.3|10651.6|10643.9|10642.9|940
1583429400000|2020-03-05 17:30:00|10646.9|10646.2|10643.1|10642.4|10649.1|10648.4|10643|10642.3|898
1583429700000|2020-03-05 17:35:00|10643.4|10642.7|10641.3|10640.3|10644.9|10644.2|10641|10640.2|654
1583430000000|2020-03-05 17:40:00|10641.2|10640.2|10630.8|10629.8|10642|10641.2|10630.5|10629.6|1123
1583430300000|2020-03-05 17:45:00|10630.7|10629.7|10634.5|10633.5|10635|10634.2|10627.2|10626.2|1329
1583430600000|2020-03-05 17:50:00|10634.4|10633.4|10629|10628|10634.4|10633.4|10625.3|10624.3|1226
1583430900000|2020-03-05 17:55:00|10628.2|10627.5|10626.7|10626|10631|10630|10626.1|10625.3|1164
1583431200000|2020-03-05 18:00:00|10626.6|10625.9|10634.4|10633.4|10634.9|10634|10626.6|10625.7|1257
1583431500000|2020-03-05 18:05:00|10634.3|10633.3|10628.4|10627.4|10636.3|10635.3|10628|10627.2|1098
1583431800000|2020-03-05 18:10:00|10628.5|10627.5|10626.8|10626.1|10631.1|10630.1|10625.9|10625.1|1101
1583432100000|2020-03-05 18:15:00|10626.6|10625.9|10627.4|10626.4|10630.6|10629.6|10623.2|10622.2|1063
1583432400000|2020-03-05 18:20:00|10627.1|10626.3|10629.9|10628.9|10632.4|10631.5|10626.1|10625.4|1170
1583432700000|2020-03-05 18:25:00|10629.8|10629.1|10635.4|10634.4|10635.6|10634.6|10629.4|10628.6|1083
1583433000000|2020-03-05 18:30:00|10635.3|10634.3|10643.9|10642.9|10644.8|10644.1|10632.6|10631.8|1178
1583433300000|2020-03-05 18:35:00|10644|10643|10642.9|10642.2|10650.3|10649.6|10642.5|10641.7|1191
1583433600000|2020-03-05 18:40:00|10643.1|10642.1|10636.8|10636.1|10643.1|10642.1|10633.7|10632.9|1050
1583433900000|2020-03-05 18:45:00|10637|10636.3|10644.4|10643.7|10646.1|10645.3|10636|10635.1|1099
1583434200000|2020-03-05 18:50:00|10644.6|10643.6|10638.8|10637.8|10645.4|10644.5|10638.6|10637.6|1107
1583434500000|2020-03-05 18:55:00|10638.9|10637.9|10645.1|10644.4|10646.3|10645.5|10638.6|10637.8|1099
1583434800000|2020-03-05 19:00:00|10645.2|10644.5|10641.3|10640.3|10645.2|10644.5|10640.4|10639.6|1103
1583435100000|2020-03-05 19:05:00|10641.1|10640.4|10640.5|10639.5|10643.2|10642.4|10638.2|10637.3|1037
1583435400000|2020-03-05 19:10:00|10640.6|10639.6|10642.9|10642.2|10645|10644.1|10639.3|10638.4|1053
1583435700000|2020-03-05 19:15:00|10643|10641.9|10642.3|10641.3|10643.2|10642.4|10639.7|10638.9|873
1583436000000|2020-03-05 19:20:00|10642.4|10641.4|10640.2|10639.2|10644.4|10643.4|10639.9|10639|971
1583436300000|2020-03-05 19:25:00|10640.4|10639.4|10640.3|10639.3|10642.8|10641.8|10637.8|10636.9|978
1583436600000|2020-03-05 19:30:00|10640.1|10639.1|10645|10644.3|10645.2|10644.5|10639.8|10639|905
1583436900000|2020-03-05 19:35:00|10644.8|10644.1|10647.6|10646.9|10649.4|10648.7|10643.9|10643.2|871
1583437200000|2020-03-05 19:40:00|10647.5|10646.8|10645.1|10644.1|10652|10651.3|10644.4|10643.6|965
1583437500000|2020-03-05 19:45:00|10645|10644|10645.2|10644.2|10645.8|10645|10642.7|10641.9|763
1583437800000|2020-03-05 19:50:00|10645.1|10644.1|10641.9|10640.9|10646.7|10645.9|10641.4|10640.6|901
1583438100000|2020-03-05 19:55:00|10641.8|10640.8|10640.4|10639.4|10644.6|10643.9|10640.1|10639.3|884
1583438400000|2020-03-05 20:00:00|10640.3|10639.6|10642.5|10641.5|10643.7|10642.9|10639.8|10638.9|813
1583438700000|2020-03-05 20:05:00|10642.2|10641.6|10646.5|10645.8|10647.3|10646.5|10641.5|10640.6|862
1583439000000|2020-03-05 20:10:00|10646.6|10645.6|10635.3|10634.3|10648|10647.1|10632.8|10631.8|1153
1583439300000|2020-03-05 20:15:00|10635.4|10634.4|10622.4|10621.4|10637.2|10636.2|10622.1|10621.1|1142
1583439600000|2020-03-05 20:20:00|10622.3|10621.3|10625.3|10624.6|10633|10632|10622.3|10621.3|1227
1583439900000|2020-03-05 20:25:00|10625.6|10624.7|10621.6|10620.9|10627.1|10626.2|10621.5|10620.8|1067
1583440200000|2020-03-05 20:30:00|10621.5|10620.8|10623.7|10622.7|10626.8|10625.9|10621.5|10620.8|1400
1583440500000|2020-03-05 20:35:00|10623.8|10622.8|10623.3|10622.6|10626.7|10625.7|10622|10621.2|1318
1583440800000|2020-03-05 20:40:00|10623.4|10622.7|10622.7|10622|10625|10624.1|10621.7|10621|1215
1583441100000|2020-03-05 20:45:00|10622.8|10622.1|10619.9|10618.9|10625.3|10624.3|10619.6|10618.6|1222
1583441400000|2020-03-05 20:50:00|10620|10619.3|10616.3|10615.3|10628|10627|10616|10615|1274
1583441700000|2020-03-05 20:55:00|10616.2|10615.2|10601.6|10600.9|10617.7|10616.7|10601.6|10600.9|1118
1583442000000|2020-03-05 21:00:00|10601.7|10601|10610.5|10609.5|10612.1|10611.1|10598.3|10597.3|1190
1583442300000|2020-03-05 21:05:00|10610.4|10609.4|10608.5|10607.5|10613.7|10612.7|10598|10596.7|796
1583442600000|2020-03-05 21:10:00|10608.6|10607.6|10608.4|10607.4|10610.6|10609.6|10607|10606.2|477
1583442900000|2020-03-05 21:15:00|10608.3|10607.3|10617.6|10616.6|10618.1|10617.1|10607.9|10606.9|590
1583443200000|2020-03-05 21:20:00|10617.5|10616.5|10614.4|10613.4|10617.9|10616.9|10611.8|10610.8|306
1583443500000|2020-03-05 21:25:00|10614.6|10613.6|10608|10607|10614.6|10613.6|10607.9|10606.9|325
1583443800000|2020-03-05 21:30:00|10608.2|10607.2|10609.1|10608.1|10609.5|10608.5|10603.2|10602.2|480
1583444100000|2020-03-05 21:35:00|10609.4|10608.4|10606.2|10605.2|10609.5|10608.5|10605.5|10604.5|299
1583444400000|2020-03-05 21:40:00|10606.1|10605.1|10613.2|10612.2|10614.4|10613.4|10606.1|10605.1|524
1583444700000|2020-03-05 21:45:00|10613.1|10612.1|10611.7|10610.7|10613.3|10612.3|10610.9|10609.7|540
1583445000000|2020-03-05 21:50:00|10611.8|10610.8|10615.1|10613.7|10615.3|10614.3|10611.6|10610.6|678
1583445300000|2020-03-05 21:55:00|10615|10613.8|10617.3|10615.3|10618.6|10617.1|10615|10613.8|604
1583445600000|2020-03-05 22:00:00|10617.2|10615.6|10617|10612|10617.4|10615.6|10615.8|10611.7|56
1583445900000|2020-03-05 22:05:00|10617.5|10612.5|10616.4|10611.4|10617.6|10614.1|10615.3|10610.4|188
1583446200000|2020-03-05 22:10:00|10616.3|10611.3|10615.5|10611.7|10616.6|10612.3|10612.7|10609.8|187
1583446500000|2020-03-05 22:15:00|10616.1|10611.8|10611.6|10606.6|10616.7|10613.5|10607.4|10602.4|388
1583446800000|2020-03-05 22:20:00|10611.7|10606.7|10609.9|10604.9|10614.8|10609.8|10608.2|10603.2|413
1583447100000|2020-03-05 22:25:00|10610.2|10605.2|10613.9|10608.9|10615.8|10610.8|10609.4|10604.4|379
1583447400000|2020-03-05 22:30:00|10614.3|10609.3|10612.6|10608.6|10615.3|10610.9|10611.5|10607.6|736
1583447700000|2020-03-05 22:35:00|10612.7|10608.8|10614.7|10611.7|10616.8|10613.5|10612.2|10608.7|587
1583448000000|2020-03-05 22:40:00|10615.3|10611.5|10614.2|10612|10615.8|10613.6|10612.6|10610.9|635
1583448300000|2020-03-05 22:45:00|10614|10612.1|10615.2|10613.5|10615.9|10614.2|10612.1|10609.9|498
1583448600000|2020-03-05 22:50:00|10615.4|10613.4|10618.3|10616.7|10620.2|10617.7|10614.7|10613.1|693
1583448900000|2020-03-05 22:55:00|10618.5|10616.6|10618.9|10616.1|10620.8|10618.6|10618.4|10616|1234
1583449200000|2020-03-05 23:00:00|10618.7|10615.6|10616.3|10614.9|10618.7|10616.5|10612.4|10609.5|1057
1583449500000|2020-03-05 23:05:00|10616.1|10614.8|10611.2|10610.2|10617.4|10615.9|10609.8|10608.8|622
1583449800000|2020-03-05 23:10:00|10611.1|10610.1|10611.9|10610.9|10613|10611.6|10609.3|10608.3|366
1583450100000|2020-03-05 23:15:00|10611.8|10610.8|10616.1|10615.1|10618.3|10617.3|10611.5|10610.5|349
1583450400000|2020-03-05 23:20:00|10616.2|10615.2|10617.3|10616.3|10618.1|10617.1|10614.6|10613.6|386
1583450700000|2020-03-05 23:25:00|10617.6|10616.6|10616.9|10615.9|10619.8|10618.8|10616.9|10615.9|339
1583451000000|2020-03-05 23:30:00|10617|10616|10622|10621|10623.3|10622.3|10617|10616|518
1583451300000|2020-03-05 23:35:00|10621.7|10620.7|10618.9|10618.2|10623.6|10622.6|10618.4|10617.4|386
1583451600000|2020-03-05 23:40:00|10619|10618|10617.5|10616.5|10619|10618|10616.2|10615.2|406
1583451900000|2020-03-05 23:45:00|10617.8|10616.8|10619.7|10618.7|10620.7|10619.7|10616.5|10615.5|557
1583452200000|2020-03-05 23:50:00|10619.6|10618.6|10626.5|10625.5|10627.7|10626.7|10619.1|10618.1|489
1583452500000|2020-03-05 23:55:00|10626.4|10625.4|10627|10626|10627.5|10626.8|10624.7|10623.7|539
1583452800000|2020-03-06 00:00:00|10626.9|10626.2|10626.4|10625.7|10630|10629.2|10625.9|10624.9|850
1583453100000|2020-03-06 00:05:00|10626.5|10625.5|10624.3|10623.6|10628.6|10627.7|10624|10623.2|731
1583453400000|2020-03-06 00:10:00|10624.4|10623.7|10626.2|10625.2|10626.5|10625.8|10623.8|10622.9|725
1583453700000|2020-03-06 00:15:00|10625.9|10625.1|10632.9|10632.2|10633.1|10632.4|10623.6|10622.8|728
1583454000000|2020-03-06 00:20:00|10632.8|10632.1|10634|10633.3|10634.6|10633.7|10630.2|10629.5|559
1583454300000|2020-03-06 00:25:00|10633.8|10633.1|10633|10632|10634.8|10634.1|10631.7|10630.8|546
1583454600000|2020-03-06 00:30:00|10632.9|10631.9|10623.9|10622.9|10633|10632|10623.3|10622.3|797
1583454900000|2020-03-06 00:35:00|10623.8|10622.8|10622.4|10621.4|10625.7|10624.8|10619.6|10618.7|858
1583455200000|2020-03-06 00:40:00|10622.3|10621.3|10616.1|10615.1|10623.8|10622.8|10615.6|10614.8|804
1583455500000|2020-03-06 00:45:00|10616.2|10615.2|10624|10623|10624.1|10623.1|10615.4|10614.7|718
1583455800000|2020-03-06 00:50:00|10623.9|10622.9|10624.6|10623.4|10628|10627.2|10619.7|10618.8|938
1583456100000|2020-03-06 00:55:00|10624.5|10623.5|10626.9|10625.9|10628.3|10627.3|10622.4|10621.5|777
1583456400000|2020-03-06 01:00:00|10627|10626|10624.1|10623.1|10627.7|10626.7|10621.8|10620.8|838
1583456700000|2020-03-06 01:05:00|10624.2|10623.2|10622.1|10621.1|10625.8|10624.8|10621.2|10620.2|676
1583457000000|2020-03-06 01:10:00|10621.9|10620.9|10614.1|10613.1|10622.3|10621.3|10612.7|10611.7|836
1583457300000|2020-03-06 01:15:00|10614|10613|10613.5|10612.5|10616.1|10615.2|10611.8|10610.8|796
1583457600000|2020-03-06 01:20:00|10613.6|10612.6|10615.7|10614.7|10616.7|10615.9|10612.9|10611.9|837
1583457900000|2020-03-06 01:25:00|10615.9|10614.9|10608.7|10607.7|10616.1|10615.1|10607.5|10606.5|817
1583458200000|2020-03-06 01:30:00|10608.8|10607.8|10610.5|10609.5|10611.3|10610.3|10608.4|10607.4|769
1583458500000|2020-03-06 01:35:00|10610.4|10609.4|10614.8|10613.8|10615.8|10614.8|10609.8|10608.8|716
1583458800000|2020-03-06 01:40:00|10614.9|10613.9|10610|10609|10615.7|10614.7|10607.3|10606.3|693
1583459100000|2020-03-06 01:45:00|10609.8|10608.8|10611.4|10610.4|10612.6|10611.6|10608.4|10607.4|684
1583459400000|2020-03-06 01:50:00|10611.6|10610.9|10609.7|10608.7|10612.5|10611.5|10608.8|10607.8|634
1583459700000|2020-03-06 01:55:00|10609.6|10608.6|10596|10595|10609.6|10608.6|10591.6|10590.6|1100
1583460000000|2020-03-06 02:00:00|10596.1|10595.1|10593.5|10592.5|10601.8|10600.8|10588.2|10587.2|1183
1583460300000|2020-03-06 02:05:00|10593.4|10592.4|10591.2|10590.2|10595.6|10594.6|10589.7|10588.8|984
1583460600000|2020-03-06 02:10:00|10591.1|10590.1|10586.5|10585.5|10592.6|10591.6|10584.9|10583.8|827
1583460900000|2020-03-06 02:15:00|10586.4|10585.4|10591.6|10590.6|10592.4|10591.4|10583.7|10582.7|867
1583461200000|2020-03-06 02:20:00|10591.5|10590.5|10593.3|10592.3|10594.1|10593.2|10587.6|10586.6|710
1583461500000|2020-03-06 02:25:00|10593.4|10592.4|10593.8|10592.8|10594.6|10593.8|10588|10587.1|887
1583461800000|2020-03-06 02:30:00|10593.9|10592.9|10595.8|10594.8|10596.7|10595.7|10592.6|10591.7|843
1583462100000|2020-03-06 02:35:00|10595.7|10594.7|10597.4|10596.4|10600.7|10600|10594.1|10593.3|748
1583462400000|2020-03-06 02:40:00|10597.3|10596.7|10592.2|10591.5|10597.5|10596.7|10591.5|10590.7|683
1583462700000|2020-03-06 02:45:00|10592.4|10591.7|10592|10591.3|10596.5|10595.6|10590.5|10589.8|854
1583463000000|2020-03-06 02:50:00|10591.9|10591.2|10597.8|10596.8|10598|10597.1|10591.6|10590.7|765
1583463300000|2020-03-06 02:55:00|10597.7|10596.7|10592.9|10591.9|10597.9|10597.1|10592.9|10591.9|715
1583463600000|2020-03-06 03:00:00|10592.6|10592|10591.2|10590.2|10593.6|10592.6|10586.4|10585.4|839
1583463900000|2020-03-06 03:05:00|10591.1|10590.4|10592.9|10591.9|10594.3|10593.3|10590.9|10590|667
1583464200000|2020-03-06 03:10:00|10592.8|10592.1|10589|10588.3|10593.4|10592.6|10588.5|10587.7|513
1583464500000|2020-03-06 03:15:00|10589.1|10588.1|10588.6|10587.6|10592.5|10591.7|10587|10586.3|604
1583464800000|2020-03-06 03:20:00|10588.7|10587.7|10590.6|10589.9|10590.8|10589.9|10587.1|10586.3|585
1583465100000|2020-03-06 03:25:00|10590.5|10589.8|10587.4|10586.7|10591.2|10590.3|10586.5|10585.6|624
1583465400000|2020-03-06 03:30:00|10587.3|10586.6|10592.5|10591.5|10592.9|10591.9|10587.2|10586.3|727
1583465700000|2020-03-06 03:35:00|10592.4|10591.4|10595.4|10594.4|10595.9|10594.9|10591|10590.2|666
1583466000000|2020-03-06 03:40:00|10595.2|10594.5|10593.4|10592.4|10595.9|10594.9|10591.7|10590.9|721
1583466300000|2020-03-06 03:45:00|10593.5|10592.5|10591.4|10590.4|10593.6|10592.7|10588.7|10587.8|872
1583466600000|2020-03-06 03:50:00|10591.3|10590.3|10589.7|10588.7|10592.3|10591.4|10589|10588|712
1583466900000|2020-03-06 03:55:00|10589.8|10588.8|10581.4|10580.4|10589.9|10589|10578.7|10577.7|871
1583467200000|2020-03-06 04:00:00|10581.1|10580.3|10576.4|10575.4|10581.5|10580.6|10575.9|10575.2|807
1583467500000|2020-03-06 04:05:00|10576.3|10575.3|10580.8|10580.1|10581.2|10580.3|10575.9|10575.2|504
1583467800000|2020-03-06 04:10:00|10580.9|10580.2|10581.6|10580.6|10582.7|10581.9|10579.6|10578.8|604
1583468100000|2020-03-06 04:15:00|10581.7|10580.9|10581.1|10580.1|10582.9|10582.1|10579|10578|684
1583468400000|2020-03-06 04:20:00|10581|10580|10579.4|10578.7|10582.4|10581.7|10578.8|10577.8|466
1583468700000|2020-03-06 04:25:00|10579.6|10578.9|10580.7|10579.7|10583.1|10582.3|10578.2|10577.2|557
1583469000000|2020-03-06 04:30:00|10580.6|10579.6|10579.7|10579|10582.9|10581.9|10579.6|10578.8|689
1583469300000|2020-03-06 04:35:00|10579.9|10578.9|10584.8|10584.1|10584.9|10584.1|10579.7|10578.8|589
1583469600000|2020-03-06 04:40:00|10584.6|10583.9|10586.5|10585.5|10588.2|10587.4|10583.1|10582.3|641
1583469900000|2020-03-06 04:45:00|10586.6|10585.6|10587.2|10586.5|10588.4|10587.6|10586.5|10585.5|522
1583470200000|2020-03-06 04:50:00|10587.3|10586.6|10583.1|10582.1|10587.9|10587.1|10582.4|10581.6|492
1583470500000|2020-03-06 04:55:00|10583|10582|10585|10584|10585.2|10584.4|10582.9|10582|430
1583470800000|2020-03-06 05:00:00|10584.9|10583.9|10584.9|10584.2|10586.6|10585.6|10583.4|10582.6|568
1583471100000|2020-03-06 05:05:00|10584.8|10584.1|10584.6|10583.6|10586.1|10585.2|10583.3|10582.6|505
1583471400000|2020-03-06 05:10:00|10584.7|10583.7|10578|10577|10584.9|10584|10577.6|10576.8|623
1583471700000|2020-03-06 05:15:00|10577.9|10576.9|10580.3|10579.3|10580.7|10579.9|10577.7|10576.7|525
1583472000000|2020-03-06 05:20:00|10580|10579.2|10582.2|10581.5|10583.7|10582.9|10579.4|10578.5|469
1583472300000|2020-03-06 05:25:00|10582.4|10581.4|10579.1|10578.4|10582.8|10581.9|10578.4|10577.6|540
1583472600000|2020-03-06 05:30:00|10579.2|10578.5|10580.2|10579.5|10582.1|10581.3|10579.1|10578.4|689
1583472900000|2020-03-06 05:35:00|10580.3|10579.6|10583.2|10582.2|10583.7|10582.9|10580.3|10579.4|647
1583473200000|2020-03-06 05:40:00|10583|10582.3|10586.5|10585.5|10586.7|10585.9|10583|10582.2|443
1583473500000|2020-03-06 05:45:00|10586.4|10585.4|10585.7|10584.7|10586.9|10586.1|10584.6|10583.8|509
1583473800000|2020-03-06 05:50:00|10585.5|10585|10586.3|10585.6|10586.6|10585.6|10584.3|10583.5|448
1583474100000|2020-03-06 05:55:00|10586.2|10585.5|10582.6|10581.6|10586.3|10585.6|10580.4|10579.7|650
1583474400000|2020-03-06 06:00:00|10582.7|10581.7|10583.9|10582.9|10586.4|10585.6|10581.1|10580.2|689
1583474700000|2020-03-06 06:05:00|10583.7|10583|10586.7|10586|10587.8|10587|10583.2|10582.5|670
1583475000000|2020-03-06 06:10:00|10586.9|10585.9|10590.9|10589.9|10596.9|10595.9|10586.6|10585.7|916
1583475300000|2020-03-06 06:15:00|10591|10590|10591.3|10590.3|10594.9|10593.9|10587.6|10586.7|841
1583475600000|2020-03-06 06:20:00|10591.4|10590.4|10589|10588.3|10591.5|10590.8|10588.2|10587.3|628
1583475900000|2020-03-06 06:25:00|10588.9|10588.2|10588.6|10587.6|10591.4|10590.6|10587|10586.2|597
1583476200000|2020-03-06 06:30:00|10588.7|10587.7|10595.9|10594.9|10596.8|10596.1|10586.7|10585.7|689
1583476500000|2020-03-06 06:35:00|10596|10595|10599.1|10598.4|10599.6|10598.8|10595|10594.2|669
1583476800000|2020-03-06 06:40:00|10599.3|10598.6|10595.2|10594.5|10599.4|10598.6|10593.3|10592.5|767
1583477100000|2020-03-06 06:45:00|10595.3|10594.3|10591.7|10590.7|10596.4|10595.6|10591.5|10590.7|680
1583477400000|2020-03-06 06:50:00|10591.9|10591.2|10589.3|10588.3|10593.5|10592.8|10589.1|10588.2|775
1583477700000|2020-03-06 06:55:00|10589.4|10588.4|10592.4|10591.4|10592.6|10591.7|10587.2|10586.5|531
1583478000000|2020-03-06 07:00:00|10592.3|10591.3|10603.5|10602.5|10607.2|10606|10591.5|10590.8|1147
1583478300000|2020-03-06 07:05:00|10603.4|10602.4|10598.2|10597.5|10605|10604|10597.7|10597|986
1583478600000|2020-03-06 07:10:00|10598.3|10597.6|10595|10594|10599.2|10598.5|10593.9|10593|1043
1583478900000|2020-03-06 07:15:00|10594.9|10593.9|10598.5|10597.8|10599.2|10598.3|10593.2|10592.3|1047
1583479200000|2020-03-06 07:20:00|10598.4|10597.7|10594.2|10593.5|10598.6|10597.9|10593|10592.3|799
1583479500000|2020-03-06 07:25:00|10594.1|10593.2|10589|10588.3|10594.8|10594.1|10588.7|10587.9|982
1583479800000|2020-03-06 07:30:00|10589.2|10588.5|10590.4|10589.7|10592.6|10591.6|10586.8|10585.9|838
1583480100000|2020-03-06 07:35:00|10590.5|10589.8|10590.4|10589.7|10593.2|10592.5|10588.5|10587.8|805
1583480400000|2020-03-06 07:40:00|10590.6|10589.9|10592|10591.3|10593.9|10593.1|10590.2|10589.5|816
1583480700000|2020-03-06 07:45:00|10591.9|10591.2|10588.2|10587.2|10593.9|10593|10587.6|10586.7|732
1583481000000|2020-03-06 07:50:00|10588.3|10587.3|10584.8|10584.1|10590.1|10589.3|10584.1|10583.4|758
1583481300000|2020-03-06 07:55:00|10584.7|10584|10579.9|10579.2|10586.4|10585.7|10578.1|10577.2|809
1583481600000|2020-03-06 08:00:00|10579.8|10579.1|10579.2|10578.5|10584.4|10583.6|10576.7|10575.8|1131
1583481900000|2020-03-06 08:05:00|10579.1|10578.4|10583|10582.3|10585.2|10584.5|10576.3|10575.6|1209
1583482200000|2020-03-06 08:10:00|10583.1|10582.1|10585.5|10584.8|10585.8|10585.1|10581|10580.2|1015
1583482500000|2020-03-06 08:15:00|10585.8|10585.1|10590.8|10589.8|10590.9|10589.9|10581.7|10580.8|1128
1583482800000|2020-03-06 08:20:00|10590.9|10589.9|10585.7|10584.7|10594.5|10593.6|10585|10584|1092
1583483100000|2020-03-06 08:25:00|10585.4|10584.4|10586.3|10585.6|10592.3|10591.5|10584.8|10583.8|1082
1583483400000|2020-03-06 08:30:00|10586.4|10585.7|10578.4|10577.4|10587.3|10586.6|10576.9|10576|1158
1583483700000|2020-03-06 08:35:00|10578.3|10577.3|10572.7|10571.7|10579.1|10578.2|10567.2|10566.2|1269
1583484000000|2020-03-06 08:40:00|10572.8|10571.8|10576.4|10575.4|10580.3|10579.6|10571.9|10571.1|1050
1583484300000|2020-03-06 08:45:00|10576.5|10575.5|10575.9|10575.2|10580.3|10579.6|10574.3|10573.4|1045
1583484600000|2020-03-06 08:50:00|10575.8|10575.1|10573.8|10572.8|10576|10575.1|10568.6|10567.8|1180
1583484900000|2020-03-06 08:55:00|10573.9|10572.9|10576.8|10575.8|10578.2|10577.4|10571.5|10570.6|1136
1583485200000|2020-03-06 09:00:00|10576.7|10575.7|10581.1|10580.4|10582.4|10581.7|10576|10575.2|981
1583485500000|2020-03-06 09:05:00|10581.2|10580.5|10578.4|10577.7|10582.8|10582|10576.5|10575.6|848
1583485800000|2020-03-06 09:10:00|10578.5|10577.8|10579.3|10578.6|10579.4|10578.6|10574.6|10573.6|879
1583486100000|2020-03-06 09:15:00|10579.1|10578.4|10575.6|10574.9|10579.4|10578.7|10574.5|10573.6|850
1583486400000|2020-03-06 09:20:00|10575.5|10574.8|10571.1|10570.4|10576.4|10575.6|10570.7|10570|828
1583486700000|2020-03-06 09:25:00|10571.2|10570.5|10569.5|10568.8|10571.9|10571.2|10567.7|10567|904
1583487000000|2020-03-06 09:30:00|10569.3|10568.6|10560.4|10559.7|10572.5|10571.8|10560.1|10559.4|931
1583487300000|2020-03-06 09:35:00|10560.5|10559.8|10551.9|10551.2|10561.1|10560.3|10551.9|10551.2|1021
1583487600000|2020-03-06 09:40:00|10552|10551.3|10549.3|10548.6|10555.5|10554.8|10549.3|10548.6|1002
1583487900000|2020-03-06 09:45:00|10549.4|10548.7|10528.6|10527.6|10549.7|10549|10528.6|10527.6|1378
1583488200000|2020-03-06 09:50:00|10528.5|10527.5|10532.4|10531.4|10536.4|10535.4|10527.2|10526.2|1307
1583488500000|2020-03-06 09:55:00|10531.7|10530.7|10517.7|10516.7|10531.8|10530.8|10512.2|10511.2|1425
1583488800000|2020-03-06 10:00:00|10517.9|10516.9|10513.9|10512.9|10521|10520|10513|10512|1148
1583489100000|2020-03-06 10:05:00|10514.1|10513.1|10510.5|10509.5|10519.4|10518.4|10510.1|10509.1|1126
1583489400000|2020-03-06 10:10:00|10510.4|10509.4|10516.7|10515.7|10521.8|10520.7|10505.3|10504.3|1506
1583489700000|2020-03-06 10:15:00|10516.8|10515.8|10508|10507|10517.6|10516.6|10507.9|10506.9|1252
1583490000000|2020-03-06 10:20:00|10507.9|10506.9|10503.4|10502.4|10508|10507|10500.2|10499.2|1269
1583490300000|2020-03-06 10:25:00|10503.3|10502.3|10505.1|10504.1|10508|10507|10499.9|10499.1|1158
1583490600000|2020-03-06 10:30:00|10505|10504|10520.4|10519.4|10543.2|10540.4|10503.6|10502.6|1690
1583490900000|2020-03-06 10:35:00|10520.3|10519.3|10514.2|10513.2|10522.6|10521.6|10512|10511|1619
1583491200000|2020-03-06 10:40:00|10514.3|10513.3|10522.9|10521.9|10524.2|10523.1|10513.5|10512.5|1468
1583491500000|2020-03-06 10:45:00|10523|10522|10527.8|10526.6|10534.2|10532.7|10518.1|10517.1|1558
1583491800000|2020-03-06 10:50:00|10528|10526.8|10535|10534|10535.5|10534.5|10523.8|10522.5|1669
1583492100000|2020-03-06 10:55:00|10534.9|10533.7|10544.1|10542.5|10545.9|10544.3|10531.6|10530.4|1715
1583492400000|2020-03-06 11:00:00|10543.9|10542.3|10548.6|10547.6|10548.6|10547.6|10537.4|10536.2|1667
1583492700000|2020-03-06 11:05:00|10548.4|10547.4|10529.6|10528.4|10549.2|10548.2|10527.9|10526.7|1529
1583493000000|2020-03-06 11:10:00|10529.7|10528.5|10529|10528|10533.6|10532.5|10526.3|10525.3|1653
1583493300000|2020-03-06 11:15:00|10528.7|10527.7|10526.2|10525.2|10529.1|10528.1|10520.9|10519.9|1263
1583493600000|2020-03-06 11:20:00|10526.3|10525.3|10529.7|10528.7|10534.8|10533.8|10525.9|10524.9|1432
1583493900000|2020-03-06 11:25:00|10529.8|10528.8|10522.6|10521.6|10533.9|10532.8|10521.6|10520.6|1172
1583494200000|2020-03-06 11:30:00|10522.8|10521.8|10519.1|10518.1|10525|10524|10517.4|10516.4|1071
1583494500000|2020-03-06 11:35:00|10519.2|10518.2|10516.8|10515.8|10520.6|10519.6|10512.7|10511.9|1089
1583494800000|2020-03-06 11:40:00|10516.7|10515.7|10515.7|10514.7|10517.9|10516.9|10514.3|10513.3|945
1583495100000|2020-03-06 11:45:00|10515.8|10514.8|10528.2|10527.2|10529|10528|10514.6|10513.7|1197
1583495400000|2020-03-06 11:50:00|10528.1|10527.1|10526.5|10525.5|10529.5|10528.4|10523.5|10522.5|1127
1583495700000|2020-03-06 11:55:00|10526.6|10525.6|10526.4|10525.4|10531.2|10530.2|10525.3|10524.3|958
1583496000000|2020-03-06 12:00:00|10526.3|10525.3|10530.5|10529.5|10532.2|10531.2|10526.3|10525.3|943
1583496300000|2020-03-06 12:05:00|10530.6|10529.6|10528.7|10527.7|10531.4|10530.4|10524.9|10523.9|807
1583496600000|2020-03-06 12:10:00|10528.6|10527.6|10529.4|10528.4|10531.3|10530.3|10525.4|10524.4|838
1583496900000|2020-03-06 12:15:00|10529.5|10528.5|10536.7|10535.7|10536.8|10535.8|10527.5|10526.5|883
1583497200000|2020-03-06 12:20:00|10536.5|10535.5|10536.4|10535.7|10537.9|10537|10534.9|10533.9|794
1583497500000|2020-03-06 12:25:00|10536.3|10535.6|10520.2|10519.5|10536.9|10536.2|10519.9|10519.2|1043
1583497800000|2020-03-06 12:30:00|10520.1|10519.4|10527.6|10526.6|10528.1|10527.3|10519.5|10518.8|973
1583498100000|2020-03-06 12:35:00|10527.2|10526.5|10529.4|10528.7|10533.1|10532.3|10526.7|10525.9|1040
1583498400000|2020-03-06 12:40:00|10529.3|10528.6|10524.6|10523.9|10529.9|10529|10519|10518.1|1106
1583498700000|2020-03-06 12:45:00|10524.5|10523.8|10523.3|10522.6|10531.8|10530.7|10521.8|10521.1|1132
1583499000000|2020-03-06 12:50:00|10523.5|10522.5|10521.7|10520.7|10528.6|10527.6|10514.6|10513.6|1455
1583499300000|2020-03-06 12:55:00|10521.6|10520.6|10518.7|10518|10521.9|10520.9|10516.2|10515.5|1010
1583499600000|2020-03-06 13:00:00|10518.8|10518.1|10523.2|10522.5|10525.3|10524.6|10518|10517.3|962
1583499900000|2020-03-06 13:05:00|10523.7|10522.7|10519.6|10518.9|10524.8|10524.1|10518.4|10517.7|760
1583500200000|2020-03-06 13:10:00|10519.8|10519.1|10504.9|10504.2|10521.3|10520.5|10504.7|10504|742
1583500500000|2020-03-06 13:15:00|10505.1|10504.4|10503.4|10502.7|10511.2|10510.5|10501.5|10500.5|815
1583500800000|2020-03-06 13:20:00|10502.7|10502|10507.9|10506.9|10514.5|10513.5|10502.7|10502|953
1583501100000|2020-03-06 13:25:00|10507.8|10507.1|10513.8|10508.8|10518.3|10515.8|10507.1|10505.8|884
1583501400000|2020-03-06 13:30:00|10513.2|10508.2|10528.7|10527.7|10531.9|10528.6|10512.5|10507.7|1067
1583501700000|2020-03-06 13:35:00|10528.3|10527.3|10534.4|10533.7|10542.9|10542.2|10525.7|10525|1100
1583502000000|2020-03-06 13:40:00|10534.8|10534.1|10528.6|10527.9|10534.8|10534.1|10525.8|10525|911
1583502300000|2020-03-06 13:45:00|10528.8|10528.1|10537.4|10536.7|10542.5|10541.6|10528.4|10527.6|802
1583502600000|2020-03-06 13:50:00|10537.5|10536.8|10532.6|10531.9|10538.4|10537.7|10523.4|10522.7|855
1583502900000|2020-03-06 13:55:00|10532.7|10532|10529.1|10528.4|10538.4|10537.7|10526.6|10525.6|761
1583503200000|2020-03-06 14:00:00|10528.8|10528.1|10523.7|10523|10529.9|10529.2|10523.1|10522.4|752
1583503500000|2020-03-06 14:05:00|10523.2|10522.5|10515.9|10515.2|10524.1|10523.4|10513.8|10513.1|823
1583503800000|2020-03-06 14:10:00|10515.8|10515.1|10509.5|10508.8|10521.1|10520.4|10509.3|10508.6|722
1583504100000|2020-03-06 14:15:00|10509.4|10508.7|10508.1|10507.4|10511.2|10510.5|10502.6|10501.6|971
1583504400000|2020-03-06 14:20:00|10507.7|10507|10513.2|10512.2|10513.9|10513.1|10504.4|10503.7|757
1583504700000|2020-03-06 14:25:00|10513.1|10512.1|10517.7|10516.7|10517.7|10517|10507.9|10507.2|882
1583505000000|2020-03-06 14:30:00|10517.6|10516.6|10522|10521|10529.5|10528.7|10513.3|10512.6|1158
1583505300000|2020-03-06 14:35:00|10521.9|10520.9|10521.3|10520.6|10527.2|10526.3|10519|10518.3|1060
1583505600000|2020-03-06 14:40:00|10521.2|10520.5|10526.5|10525.8|10527|10526.3|10516.2|10515.5|963
1583505900000|2020-03-06 14:45:00|10526.4|10525.7|10511.3|10510.3|10526.9|10526.2|10510.7|10510|1143
1583506200000|2020-03-06 14:50:00|10511|10510.2|10513.4|10512.4|10518.9|10517.9|10506|10505|1118
1583506500000|2020-03-06 14:55:00|10512.6|10511.9|10517.7|10516.4|10530|10529|10512.1|10511.1|961
1583506800000|2020-03-06 15:00:00|10518|10516.3|10525.1|10524.4|10527.5|10526.5|10517.8|10516.3|1024
1583507100000|2020-03-06 15:05:00|10525.9|10524.9|10511.8|10511.1|10532.3|10531.3|10511.6|10510.9|1080
1583507400000|2020-03-06 15:10:00|10512|10511.3|10518.1|10517.1|10520.4|10519.5|10510.2|10509.5|1044
1583507700000|2020-03-06 15:15:00|10517.6|10516.9|10521|10520.3|10527.6|10526.9|10517.6|10516.9|949
1583508000000|2020-03-06 15:20:00|10520.8|10520.1|10530.8|10529.8|10533.9|10532.9|10518.7|10518|1053
1583508300000|2020-03-06 15:25:00|10530.9|10529.9|10548.7|10547.4|10575.1|10572.8|10529.1|10528.2|1268
1583508600000|2020-03-06 15:30:00|10547.8|10546.8|10542.5|10541.5|10566.4|10565.3|10541.6|10540.6|1225
1583508900000|2020-03-06 15:35:00|10542.6|10541.6|10548.7|10547.7|10554|10552.9|10537.9|10536.8|1146
1583509200000|2020-03-06 15:40:00|10548.3|10547.3|10548.1|10547.4|10553.9|10552.9|10542.3|10541.3|1138
1583509500000|2020-03-06 15:45:00|10547.9|10547.2|10545.4|10544.4|10551|10550|10540|10538.9|1086
1583509800000|2020-03-06 15:50:00|10545.2|10544.5|10541.6|10540.9|10546|10545.1|10537.5|10536.8|971
1583510100000|2020-03-06 15:55:00|10541.8|10541.1|10536.7|10535.7|10543.4|10542.4|10528.7|10527.8|988
1583510400000|2020-03-06 16:00:00|10537|10536|10530.4|10529.7|10538.4|10537.7|10529.5|10528.8|953
1583510700000|2020-03-06 16:05:00|10530.2|10529.5|10526.4|10525.7|10532.6|10531.9|10523.5|10522.8|841
1583511000000|2020-03-06 16:10:00|10526|10525.3|10522.3|10521.6|10527|10526.3|10520.6|10519.9|788
1583511300000|2020-03-06 16:15:00|10522.4|10521.7|10524.7|10524|10531.7|10530.8|10520.9|10520.2|795
1583511600000|2020-03-06 16:20:00|10524.2|10523.5|10518.6|10517.9|10525.1|10524.4|10515.8|10515.1|837
1583511900000|2020-03-06 16:25:00|10518.7|10518|10516.2|10515.5|10520.8|10520.1|10514.9|10514.2|794
1583512200000|2020-03-06 16:30:00|10516.5|10515.8|10518.7|10518|10524.1|10523.4|10515.7|10515|930
1583512500000|2020-03-06 16:35:00|10518.4|10517.7|10531.9|10530.9|10533.1|10532|10517.6|10516.9|992
1583512800000|2020-03-06 16:40:00|10531.7|10530.7|10533.2|10532.2|10545|10543.9|10529.6|10528.9|995
1583513100000|2020-03-06 16:45:00|10533.3|10532.3|10526.3|10525.6|10534.1|10533.4|10522.1|10521.1|808
1583513400000|2020-03-06 16:50:00|10526.4|10525.7|10526.4|10525.7|10530.4|10529.7|10525.1|10524.4|809
1583513700000|2020-03-06 16:55:00|10526.5|10525.8|10531|10530.3|10531.4|10530.7|10523|10522.3|714
1583514000000|2020-03-06 17:00:00|10531.1|10530.4|10523.4|10522.7|10532|10531.3|10522.7|10522|751
1583514300000|2020-03-06 17:05:00|10523.1|10522.4|10522.5|10521.8|10525.9|10525.2|10519.9|10519.2|661
1583514600000|2020-03-06 17:10:00|10522.6|10521.9|10529.2|10528.2|10530.1|10529.1|10521.8|10521.1|851
1583514900000|2020-03-06 17:15:00|10528.7|10528|10528.5|10527.8|10534.2|10533.5|10527.1|10526.4|960
1583515200000|2020-03-06 17:20:00|10528.6|10527.9|10532.7|10532|10534.7|10534|10528|10527.3|1033
1583515500000|2020-03-06 17:25:00|10532.6|10531.9|10531.5|10530.8|10534.9|10534.2|10530.5|10529.8|912
1583515800000|2020-03-06 17:30:00|10531.8|10531.1|10548.4|10547.7|10550|10549.2|10530.1|10529.4|1008
1583516100000|2020-03-06 17:35:00|10548.3|10547.6|10544.7|10544|10549.7|10549|10543.1|10542.4|1173
1583516400000|2020-03-06 17:40:00|10545|10544.3|10556.3|10555.3|10557.3|10556.3|10541.6|10540.9|1068
1583516700000|2020-03-06 17:45:00|10556|10555|10551.5|10550.5|10564.2|10563.5|10550.4|10549.4|1318
1583517000000|2020-03-06 17:50:00|10551.1|10550.1|10546.8|10546.1|10556|10555.3|10545.7|10545|1143
1583517300000|2020-03-06 17:55:00|10546.7|10546|10548|10547.3|10551|10550|10544.4|10543.7|1135
1583517600000|2020-03-06 18:00:00|10547.9|10547.2|10545.1|10544.4|10550.1|10549.4|10544.2|10543.5|1049
1583517900000|2020-03-06 18:05:00|10545.2|10544.5|10549.3|10548.6|10550.2|10549.4|10544.5|10543.8|1066
1583518200000|2020-03-06 18:10:00|10548.9|10548.2|10544.9|10544.2|10550.3|10549.6|10544.1|10543.4|797
1583518500000|2020-03-06 18:15:00|10544.8|10544.1|10543.9|10543.2|10545.5|10544.8|10541.8|10541|864
1583518800000|2020-03-06 18:20:00|10543.7|10543|10552.5|10551.8|10556.7|10555.7|10543.7|10543|961
1583519100000|2020-03-06 18:25:00|10552.6|10551.9|10551.4|10550.7|10553|10552|10547.5|10546.6|974
1583519400000|2020-03-06 18:30:00|10551.3|10550.6|10547.3|10546.3|10555.6|10554.9|10546.4|10545.7|1021
1583519700000|2020-03-06 18:35:00|10547.2|10546.2|10545.7|10545|10547.8|10546.8|10540.2|10539.5|994
1583520000000|2020-03-06 18:40:00|10546.5|10545.8|10545.8|10545.1|10552.6|10551.9|10544.2|10543.5|987
1583520300000|2020-03-06 18:45:00|10545.9|10545.2|10546.6|10545.9|10551.8|10550.9|10544.3|10543.6|1120
1583520600000|2020-03-06 18:50:00|10546.5|10545.8|10546.6|10545.9|10550.3|10549.6|10544.9|10544.2|923
1583520900000|2020-03-06 18:55:00|10546.8|10546.1|10548.1|10547.4|10551.6|10550.8|10546.4|10545.5|983
1583521200000|2020-03-06 19:00:00|10548.3|10547.3|10545.7|10545|10550.3|10549.3|10544.5|10543.8|1186
1583521500000|2020-03-06 19:05:00|10545.6|10544.9|10545|10544|10546.3|10545.5|10536.9|10536.2|1102
1583521800000|2020-03-06 19:10:00|10544.9|10543.9|10543.7|10543|10546.2|10545.5|10539.4|10538.7|1109
1583522100000|2020-03-06 19:15:00|10543.6|10542.9|10539.6|10538.9|10545.4|10544.7|10538.6|10537.9|942
1583522400000|2020-03-06 19:20:00|10539.5|10538.8|10540.5|10539.8|10542|10541.3|10537.5|10536.8|918
1583522700000|2020-03-06 19:25:00|10540.6|10539.9|10540.4|10539.7|10543.5|10542.7|10540|10539.2|877
1583523000000|2020-03-06 19:30:00|10540.5|10539.8|10537.4|10536.4|10543.7|10543|10536.1|10535.4|1008
1583523300000|2020-03-06 19:35:00|10537.3|10536.6|10535.6|10534.9|10539.4|10538.6|10534.2|10533.5|893
1583523600000|2020-03-06 19:40:00|10535.7|10535|10535.1|10534.4|10536.9|10536|10532.1|10531.4|964
1583523900000|2020-03-06 19:45:00|10534.9|10534.2|10525.3|10524.6|10538.4|10537.7|10525.2|10524.5|1007
1583524200000|2020-03-06 19:50:00|10525.2|10524.5|10523.4|10522.7|10528.4|10527.7|10523|10522.3|921
1583524500000|2020-03-06 19:55:00|10523.7|10523|10519.7|10518.7|10528|10527.3|10518.9|10517.7|1054
1583524800000|2020-03-06 20:00:00|10519.9|10518.9|10521|10520|10529.2|10528.2|10518.2|10517.3|1235
1583525100000|2020-03-06 20:05:00|10521.1|10520.1|10520.3|10519.6|10521.8|10521.1|10516.3|10515.3|1177
1583525400000|2020-03-06 20:10:00|10520.4|10519.7|10522.4|10521.4|10529.7|10528.7|10520.2|10519.4|1319
1583525700000|2020-03-06 20:15:00|10521.9|10520.9|10535.8|10534.8|10535.9|10534.9|10521.9|10520.9|1401
1583526000000|2020-03-06 20:20:00|10535.7|10534.7|10551.3|10550.2|10551.3|10550.3|10531.8|10530.8|1635
1583526300000|2020-03-06 20:25:00|10551.2|10550.5|10539.3|10538.2|10552.9|10551.7|10536.7|10535.7|1717
1583526600000|2020-03-06 20:30:00|10539|10538|10543.9|10542.9|10548.6|10547.6|10537.2|10536.2|2064
1583526900000|2020-03-06 20:35:00|10543.8|10542.8|10541.5|10540.5|10548.9|10547.9|10537.9|10536.7|1995
1583527200000|2020-03-06 20:40:00|10541.6|10540.4|10549|10547.7|10550.2|10549.1|10538.9|10537.6|1806
1583527500000|2020-03-06 20:45:00|10548.9|10547.8|10549.2|10548.2|10550.7|10549.7|10545.5|10544.5|1628
1583527800000|2020-03-06 20:50:00|10549.3|10548.3|10547.3|10546.2|10552.8|10551.8|10546.4|10545.3|1537
1583528100000|2020-03-06 20:55:00|10547.4|10546.3|10550.3|10549.2|10556|10554.9|10546.1|10545.1|1385
1583528400000|2020-03-06 21:00:00|10550.4|10549.1|10548.3|10547.3|10550.4|10549.3|10544.9|10543.8|663
1583528700000|2020-03-06 21:05:00|10548.2|10547.2|10542.9|10541.9|10549.3|10548.3|10542.6|10541.6|556
1583529000000|2020-03-06 21:10:00|10542.8|10541.8|10543|10542|10545.5|10544.6|10542.1|10541.1|607
1583529300000|2020-03-06 21:15:00|10543.1|10542.1|10540.3|10539.3|10545.2|10544.5|10540.2|10539.2|619
1583529600000|2020-03-06 21:20:00|10540.4|10539.4|10536|10534.8|10541.6|10540.4|10534.9|10533.9|637
1583529900000|2020-03-06 21:25:00|10536.2|10535.1|10540.2|10539.1|10541.9|10540.9|10535.1|10534|604
1583530200000|2020-03-06 21:30:00|10540.3|10539.2|10537.4|10536.4|10542.4|10541.1|10537.3|10536.3|611
1583530500000|2020-03-06 21:35:00|10537.9|10536.3|10542.5|10541.3|10542.9|10541.5|10537.8|10536.3|479
1583530800000|2020-03-06 21:40:00|10542.4|10541.2|10539.6|10538.5|10543.9|10542.7|10539.5|10538.2|610
1583531100000|2020-03-06 21:45:00|10539.9|10538.2|10538.5|10536.5|10540.7|10539.1|10537.8|10536|798
1583531400000|2020-03-06 21:50:00|10538.6|10536.4|10535.9|10534.8|10538.9|10536.7|10534.6|10532.4|718
1583531700000|2020-03-06 21:55:00|10536.1|10534.7|10538.8|10534.6|10545.3|10540.3|10529.2|10526.7|797
1583701200000|2020-03-08 21:00:00|10425.6|10418|10436.5|10430.4|10441.8|10431.2|10425.4|10416.5|575
1583701500000|2020-03-08 21:05:00|10436.4|10430.3|10437.8|10432.9|10441.4|10434.3|10434.5|10417.1|446
1583701800000|2020-03-08 21:10:00|10439.5|10429.8|10437.4|10431.6|10441.7|10434.9|10434.3|10426.6|397
1583702100000|2020-03-08 21:15:00|10437.6|10430.2|10442.4|10437.5|10445.7|10438.3|10435.6|10429|361
1583702400000|2020-03-08 21:20:00|10444.4|10434.4|10443.6|10437.4|10444.6|10438.9|10439.7|10432.6|328
1583702700000|2020-03-08 21:25:00|10441.5|10437.5|10441.4|10437.3|10444.2|10439.4|10440.7|10435.3|401
1583703000000|2020-03-08 21:30:00|10440.8|10437.2|10439.4|10435.3|10444.2|10438.9|10436.1|10430.3|598
1583703300000|2020-03-08 21:35:00|10439.7|10435.7|10438|10429.9|10442.8|10436.7|10434.2|10427.7|443
1583703600000|2020-03-08 21:40:00|10439|10429.2|10438.9|10433.4|10443.2|10434.9|10433.6|10424.7|609
1583703900000|2020-03-08 21:45:00|10439|10433.2|10436.1|10432.9|10443.8|10436.5|10435.6|10428.1|482
1583704200000|2020-03-08 21:50:00|10436.2|10432|10441.5|10438.4|10447.5|10439.2|10435.4|10428.1|525
1583704500000|2020-03-08 21:55:00|10441.1|10438.5|10444.8|10441.7|10451.4|10442.7|10440.7|10434.3|758
1583704800000|2020-03-08 22:00:00|10445.6|10441.2|10447.8|10442.2|10469.1|10458|10438.1|10432|1991
1583705100000|2020-03-08 22:05:00|10447.7|10435.7|10417.2|10414.3|10456.8|10448.7|10415.3|10410.3|1924
1583705400000|2020-03-08 22:10:00|10417.9|10414.5|10440.8|10438.6|10444.5|10441.5|10417.5|10414.4|1463
1583705700000|2020-03-08 22:15:00|10440.9|10438.9|10439.1|10437.6|10452.6|10450.9|10433.8|10431.9|1572
1583706000000|2020-03-08 22:20:00|10439.5|10437.9|10441.3|10439.3|10450.2|10448.8|10438.1|10436.5|1574
1583706300000|2020-03-08 22:25:00|10441.2|10439.4|10431.5|10429.2|10441.3|10439.7|10425.1|10423|1709
1583706600000|2020-03-08 22:30:00|10431.7|10429.1|10427.2|10425.5|10440|10438.6|10425.4|10423.2|1696
1583706900000|2020-03-08 22:35:00|10427.3|10425.4|10424.9|10422.8|10431.1|10429.6|10424.5|10422.7|1599
1583707200000|2020-03-08 22:40:00|10425|10422.7|10424.9|10423.2|10430.6|10428.8|10423.7|10421.9|1516
1583707500000|2020-03-08 22:45:00|10425.1|10423.4|10391.7|10389|10425.4|10423.4|10391.7|10388.8|1889
1583707800000|2020-03-08 22:50:00|10391.8|10388.8|10373.7|10371.2|10391.8|10389|10353.6|10349.3|2357
1583708100000|2020-03-08 22:55:00|10373.6|10370.7|10374.3|10370.8|10390|10386.4|10368.6|10366|1926
1583708400000|2020-03-08 23:00:00|10374.1|10370.9|10391.2|10389.5|10402.5|10400.4|10372.4|10370.2|2058
1583708700000|2020-03-08 23:05:00|10391.8|10389.6|10406.8|10405.1|10408.4|10406.9|10391.4|10389.5|1815
1583709000000|2020-03-08 23:10:00|10406.6|10405|10416.3|10414.3|10430.5|10425.3|10404.7|10403.3|2105
1583709300000|2020-03-08 23:15:00|10416.6|10414.2|10406.6|10405.1|10422.1|10420.6|10405.9|10404.9|1478
1583709600000|2020-03-08 23:20:00|10406.7|10405.2|10393.9|10392.2|10407.7|10406.7|10387.6|10385.7|1754
1583709900000|2020-03-08 23:25:00|10393.8|10392.1|10393.9|10392.2|10394.7|10393.1|10383|10381.5|1485
1583710200000|2020-03-08 23:30:00|10393.8|10392.3|10376|10374.4|10398.8|10397.5|10376|10374.4|1431
1583710500000|2020-03-08 23:35:00|10376.4|10374.8|10389.3|10387.6|10391.1|10389.7|10376.4|10374.8|1710
1583710800000|2020-03-08 23:40:00|10389.1|10387|10389.1|10387.9|10396.8|10395.6|10383.5|10381.9|1511
1583711100000|2020-03-08 23:45:00|10389.6|10387.7|10393.5|10390.2|10401.9|10399.7|10386.4|10384.1|1771
1583711400000|2020-03-08 23:50:00|10393.1|10390.3|10388.3|10387|10393.5|10391.6|10384.8|10382.9|1620
1583711700000|2020-03-08 23:55:00|10388.2|10387.1|10394.4|10393.1|10399.3|10398.3|10388.2|10386.8|1372
1583712000000|2020-03-09 00:00:00|10394.3|10393.2|10411.6|10410.2|10416.5|10415.1|10393.7|10392.7|1863
1583712300000|2020-03-09 00:05:00|10411.3|10410.1|10421.9|10420.7|10422.8|10421.8|10407.5|10406.2|1780
1583712600000|2020-03-09 00:10:00|10422|10420.8|10406.1|10404.9|10422|10420.9|10405.9|10404.8|1552
1583712900000|2020-03-09 00:15:00|10406|10405|10409.5|10408.5|10411.7|10410.7|10401.1|10400|1777
1583713200000|2020-03-09 00:20:00|10409.6|10408.6|10408.6|10407.6|10411.5|10410.4|10402.3|10401.2|1532
1583713500000|2020-03-09 00:25:00|10408.7|10407.7|10414.9|10414.2|10418.2|10417|10405.5|10404.7|1223
1583713800000|2020-03-09 00:30:00|10415.3|10414.6|10410.3|10409.3|10417.3|10416.3|10409.9|10409.2|1021
1583714100000|2020-03-09 00:35:00|10410.4|10409.4|10409.3|10408.6|10413.2|10412.2|10407.6|10406.5|930
1583714400000|2020-03-09 00:40:00|10409.4|10408.4|10415.4|10414.4|10421|10420.2|10407.5|10406.7|1122
1583714700000|2020-03-09 00:45:00|10415.5|10414.5|10413.5|10412.8|10416.5|10415.6|10411.7|10411|750
1583715000000|2020-03-09 00:50:00|10413.6|10412.9|10418.8|10417.3|10427.1|10426.1|10412.4|10411.7|1151
1583715300000|2020-03-09 00:55:00|10419.6|10417.7|10414.1|10413.1|10424|10423|10413.4|10412.4|1156
1583715600000|2020-03-09 01:00:00|10414.2|10413.2|10417.5|10416.5|10421.9|10420.8|10412.5|10411.5|1209
1583715900000|2020-03-09 01:05:00|10417.7|10416.7|10407.4|10406.4|10417.7|10416.8|10407.3|10406.3|870
1583716200000|2020-03-09 01:10:00|10407.3|10406.3|10407.6|10406.6|10412.2|10411.2|10405|10404.2|893
1583716500000|2020-03-09 01:15:00|10407.4|10406.7|10392.7|10391.7|10408|10407|10388.8|10387.9|1105
1583716800000|2020-03-09 01:20:00|10392.6|10391.5|10388.6|10387.6|10396.7|10395.6|10383.7|10382.5|1307
1583717100000|2020-03-09 01:25:00|10388.5|10387.5|10394.5|10393.5|10396.3|10395.5|10388.4|10387.4|1001
1583717400000|2020-03-09 01:30:00|10394.6|10393.6|10384.3|10382.8|10398.3|10397.3|10380.2|10379.4|1409
1583717700000|2020-03-09 01:35:00|10384.4|10382.9|10380.8|10379.6|10387.2|10386.3|10378.5|10377.2|1347
1583718000000|2020-03-09 01:40:00|10380.9|10379.7|10330|10328.8|10381.3|10380.2|10329.4|10328.2|2170
1583718300000|2020-03-09 01:45:00|10330.2|10328.2|10215|10210|10340.7|10339.5|10213.6|10208.6|2300
1583718600000|2020-03-09 01:50:00|10217|10212|10232.4|10228|10270.9|10260.2|10163.2|10150.6|2696
1583718900000|2020-03-09 01:55:00|10231.7|10226.3|10229.8|10220.2|10247.8|10241.9|10209.4|10205.1|2551
1583719200000|2020-03-09 02:00:00|10229.7|10220.1|10243.1|10239.5|10263.3|10253|10223.6|10215.5|2300
1583719500000|2020-03-09 02:05:00|10242.9|10239.2|10246.7|10241.9|10278.1|10272.2|10238.2|10234.6|2390
1583719800000|2020-03-09 02:10:00|10246.6|10242.5|10175.7|10155.5|10249.5|10245.8|10161.6|10152.2|2487
1583720100000|2020-03-09 02:15:00|10177|10157.3|10202.3|10194.1|10211.5|10199.9|10170.1|10156.9|2320
1583720400000|2020-03-09 02:20:00|10203.1|10193.9|10219.5|10214.5|10240.5|10235.2|10195.8|10186|2015
1583720700000|2020-03-09 02:25:00|10219.6|10214.6|10222.1|10219.2|10235.1|10230.1|10204.1|10200.5|1784
1583721000000|2020-03-09 02:30:00|10222.2|10219.3|10229.7|10225.3|10229.7|10225.5|10206.2|10203.3|1731
1583721300000|2020-03-09 02:35:00|10229.6|10225.4|10224.5|10221.6|10244.2|10239.6|10213.9|10209.1|1920
1583721600000|2020-03-09 02:40:00|10223.3|10220.9|10232.8|10230.7|10234.3|10231.9|10220.3|10217.5|1618
1583721900000|2020-03-09 02:45:00|10232.7|10230.6|10259.2|10256.9|10266.7|10263.7|10228.6|10227.2|1905
1583722200000|2020-03-09 02:50:00|10259.3|10256.8|10249.2|10246|10263.9|10261.7|10233.8|10231|1993
1583722500000|2020-03-09 02:55:00|10249.4|10245.8|10266.7|10264.7|10269.9|10267|10245.9|10243.8|1943
1583722800000|2020-03-09 03:00:00|10266.8|10264.3|10241.6|10239.1|10266.8|10264.3|10239.8|10237.5|1821
1583723100000|2020-03-09 03:05:00|10241.4|10239.2|10249.8|10247|10254.3|10252.2|10238.5|10236.4|1507
1583723400000|2020-03-09 03:10:00|10249.7|10247.1|10264.7|10262.6|10270.2|10268.4|10249.2|10246.8|1796
1583723700000|2020-03-09 03:15:00|10264.6|10262.7|10288.3|10286.2|10290.2|10288|10264.6|10262.7|1955
1583724000000|2020-03-09 03:20:00|10288.6|10286.1|10285.7|10283.1|10308.1|10305.6|10277.6|10276|2112
1583724300000|2020-03-09 03:25:00|10285.6|10283.2|10285.6|10283.2|10291.1|10288.4|10275|10273.1|1725
1583724600000|2020-03-09 03:30:00|10284.9|10282.9|10252.6|10250.2|10285.6|10283.4|10252|10249.7|1638
1583724900000|2020-03-09 03:35:00|10252.2|10250.1|10245.2|10242.7|10266.5|10264.1|10243.9|10242.5|1693
1583725200000|2020-03-09 03:40:00|10245.1|10242.8|10244.3|10241.9|10255|10250.7|10228.1|10226|1981
1583725500000|2020-03-09 03:45:00|10244.1|10241.8|10236.4|10234|10248.4|10245.1|10226.4|10224.6|1946
1583725800000|2020-03-09 03:50:00|10236.5|10233.9|10247.1|10244.2|10253|10250.4|10231.3|10228.8|2081
1583726100000|2020-03-09 03:55:00|10247.2|10244.3|10247.5|10245.1|10254.4|10252|10238.3|10234.4|1802
1583726400000|2020-03-09 04:00:00|10247.4|10245|10252.1|10249.1|10260|10257.3|10240.8|10239.1|1750
1583726700000|2020-03-09 04:05:00|10252.2|10249|10258.6|10255.4|10264|10260.7|10247.4|10245.2|1793
1583727000000|2020-03-09 04:10:00|10258.5|10255.6|10259.7|10257.5|10261.8|10259|10253.3|10251.3|1611
1583727300000|2020-03-09 04:15:00|10259.5|10257.4|10268.3|10265.6|10271|10269.1|10257.4|10255.8|1577
1583727600000|2020-03-09 04:20:00|10268.2|10265.7|10285.5|10282.9|10285.9|10283.7|10268|10265.6|1850
1583727900000|2020-03-09 04:25:00|10285.4|10283|10272.2|10269.7|10287.5|10285.2|10267.8|10264.8|1921
1583728200000|2020-03-09 04:30:00|10272.1|10269.8|10274.2|10271.6|10276.6|10274|10262.7|10260.4|1695
1583728500000|2020-03-09 04:35:00|10274.1|10271.5|10275.4|10273.6|10280.4|10277.3|10267.4|10264.8|1494
1583728800000|2020-03-09 04:40:00|10275.3|10273.4|10273.1|10270.3|10284.3|10281.2|10270.5|10268.4|1468
1583729100000|2020-03-09 04:45:00|10272.9|10270.2|10270.6|10269|10279.7|10276.6|10269.9|10267.9|1781
1583729400000|2020-03-09 04:50:00|10270.9|10269.1|10275.6|10273|10283.9|10281.6|10269.6|10268.2|1698
1583729700000|2020-03-09 04:55:00|10275.7|10272.9|10284|10280.7|10284.8|10282.6|10273.9|10271.2|1717
1583730000000|2020-03-09 05:00:00|10283.7|10281|10279.4|10276.9|10287.4|10284.9|10272.4|10270.7|1626
1583730300000|2020-03-09 05:05:00|10279.6|10277.5|10269.7|10267|10280|10277.7|10268.4|10266|1306
1583730600000|2020-03-09 05:10:00|10269.8|10267.1|10255.9|10253.7|10269.8|10267.5|10254|10251.8|1716
1583730900000|2020-03-09 05:15:00|10256|10253.8|10259.6|10256.8|10264.1|10262.2|10253.5|10251.7|1451
1583731200000|2020-03-09 05:20:00|10259.8|10256.6|10262.8|10260.7|10268.8|10266.3|10258.5|10256|1303
1583731500000|2020-03-09 05:25:00|10263|10260.6|10269.7|10267.4|10270.6|10268.1|10261.2|10259.3|1380
1583731800000|2020-03-09 05:30:00|10269.5|10267.5|10271.9|10269.2|10276.9|10274.7|10268.2|10266.2|1470
1583732100000|2020-03-09 05:35:00|10271.8|10268.8|10278.4|10275.4|10285.4|10282.6|10269.8|10267.1|1468
1583732400000|2020-03-09 05:40:00|10278.3|10275.5|10282.3|10280|10285.9|10283.3|10277.2|10274.9|1603
1583732700000|2020-03-09 05:45:00|10282.2|10280.1|10280.3|10278.9|10282.7|10280.6|10277.3|10275.5|1592
1583733000000|2020-03-09 05:50:00|10280.4|10279|10274.5|10272|10288.8|10286.4|10273.9|10272|1497
1583733300000|2020-03-09 05:55:00|10274.2|10272.1|10260.1|10258.6|10274.2|10272.4|10253.1|10251.5|2055
1583733600000|2020-03-09 06:00:00|10260.8|10258.7|10267.5|10265.5|10270.5|10268.9|10259.2|10257.2|2089
1583733900000|2020-03-09 06:05:00|10267.4|10265.4|10266.8|10265|10272.8|10270.7|10265.3|10264.1|1830
1583734200000|2020-03-09 06:10:00|10266.9|10265.1|10265.2|10263.1|10271.3|10269.6|10258|10256.7|1520
1583734500000|2020-03-09 06:15:00|10265.1|10263.2|10271.5|10270.2|10271.5|10270.2|10259.9|10258.2|1492
1583734800000|2020-03-09 06:20:00|10271.3|10270|10268|10266.3|10273.7|10271.5|10266.8|10265.1|1362
1583735100000|2020-03-09 06:25:00|10268.3|10266.6|10270.6|10269.2|10275.4|10273.8|10266.3|10265.2|1372
1583735400000|2020-03-09 06:30:00|10270.7|10269.1|10274.2|10272.3|10276.9|10275.5|10267.3|10265.8|1388
1583735700000|2020-03-09 06:35:00|10274.3|10272.4|10273.9|10272.8|10276.8|10274.7|10271.9|10270.5|1331
1583736000000|2020-03-09 06:40:00|10274|10272.7|10263.7|10261.9|10274|10272.7|10261.2|10259.5|1393
1583736300000|2020-03-09 06:45:00|10263.6|10261.6|10263.2|10261.1|10266.6|10264.9|10257.2|10255.5|1457
1583736600000|2020-03-09 06:50:00|10263.1|10261.2|10258.7|10257.3|10266.7|10265.3|10256.8|10255.2|1495
1583736900000|2020-03-09 06:55:00|10258.9|10257.4|10277.3|10273.7|10281.7|10278.7|10257.3|10255.8|1472
1583737200000|2020-03-09 07:00:00|10277.2|10273.9|10264.9|10263.7|10277.2|10273.9|10260.2|10258.7|2008
1583737500000|2020-03-09 07:05:00|10265|10263.6|10233.1|10231.1|10266.9|10265.4|10228.6|10226.5|2212
1583737800000|2020-03-09 07:10:00|10233.6|10231.4|10232.9|10230.7|10242.4|10240.3|10225.4|10223.8|2309
1583738100000|2020-03-09 07:15:00|10233|10230.8|10226.5|10225.1|10245.6|10243.5|10226.3|10224.4|2198
1583738400000|2020-03-09 07:20:00|10226.7|10224.8|10198.8|10196.6|10228.6|10226.1|10182.7|10180.1|2281
1583738700000|2020-03-09 07:25:00|10198.9|10196.3|10205.5|10203.7|10214.2|10210.9|10198.9|10196.3|2058
1583739000000|2020-03-09 07:30:00|10205.3|10203.8|10201.1|10199.4|10208.4|10206.2|10189.1|10186.7|1967
1583739300000|2020-03-09 07:35:00|10200.8|10199.1|10210.9|10208.8|10211.9|10210.2|10193.7|10192.1|2061
1583739600000|2020-03-09 07:40:00|10211.2|10208.9|10211.3|10209.4|10223.6|10222|10202|10200.1|2185
1583739900000|2020-03-09 07:45:00|10211.4|10209.1|10202.8|10200.5|10218.9|10216.2|10199.2|10196.7|1773
1583740200000|2020-03-09 07:50:00|10202.7|10200.6|10224.4|10223|10225.6|10223.8|10202.2|10200.4|1199
1583740500000|2020-03-09 07:55:00|10224.5|10222.9|10228.5|10225.9|10232.1|10230|10215.6|10213.8|1277
1583740800000|2020-03-09 08:00:00|10226.1|10224.3|10221.1|10219.8|10229.5|10227.8|10214|10212.3|1249
1583741100000|2020-03-09 08:05:00|10221|10219.6|10215.4|10214.1|10223|10221.6|10212.8|10211.5|1139
1583741400000|2020-03-09 08:10:00|10215.3|10214|10245|10243.8|10245.6|10244.5|10213.7|10212|1181
1583741700000|2020-03-09 08:15:00|10244.9|10243.7|10233.4|10232.1|10244.9|10243.7|10231.4|10229.9|1194
1583742000000|2020-03-09 08:20:00|10234|10232.7|10230.5|10228.9|10238.3|10237.1|10224.4|10222.3|1219
1583742300000|2020-03-09 08:25:00|10230.6|10228.7|10232.1|10230.6|10232.4|10230.7|10225.9|10224.5|1059
1583742600000|2020-03-09 08:30:00|10232.2|10230.7|10241.3|10239.7|10248.4|10246.7|10232.1|10230.7|1209
1583742900000|2020-03-09 08:35:00|10241.4|10239.8|10261.4|10259.9|10270.8|10269.3|10240.5|10239.1|1259
1583743200000|2020-03-09 08:40:00|10261.2|10259.7|10243.8|10242.8|10261.3|10259.8|10242.8|10241.6|1093
1583743500000|2020-03-09 08:45:00|10243.7|10242.7|10240.8|10239.4|10250.6|10249.4|10239.2|10238.2|1058
1583743800000|2020-03-09 08:50:00|10241.1|10239.7|10243.4|10242.3|10248.4|10246.9|10241.1|10239.7|1043
1583744100000|2020-03-09 08:55:00|10243.6|10242.6|10246.1|10244.3|10249.1|10247.7|10237.9|10236.8|1089
1583744400000|2020-03-09 09:00:00|10246|10244.5|10250.8|10248.7|10259.8|10258.1|10238.7|10237.6|1169
1583744700000|2020-03-09 09:05:00|10250.9|10248.9|10256|10254|10256.1|10254.1|10246.2|10244.3|1133
1583745000000|2020-03-09 09:10:00|10255.7|10253.8|10272.1|10269.9|10272.3|10270.1|10251.3|10249.2|1127
1583745300000|2020-03-09 09:15:00|10271.6|10269.8|10272.2|10270.2|10277.2|10275.4|10264.6|10262.5|1163
1583745600000|2020-03-09 09:20:00|10272.1|10270.3|10270|10268.1|10281.1|10279.9|10267.3|10265.6|1245
1583745900000|2020-03-09 09:25:00|10270.3|10268.4|10265.9|10264.6|10274.4|10273.2|10264.2|10262.9|1133
1583746200000|2020-03-09 09:30:00|10266.1|10264.9|10246.4|10244.7|10266.2|10265.2|10244.4|10242.9|1097
1583746500000|2020-03-09 09:35:00|10246.3|10244.5|10255.5|10253.9|10259.2|10257|10246.3|10244.5|1050
1583746800000|2020-03-09 09:40:00|10256|10254.2|10252.2|10251.2|10257.2|10255.9|10246.6|10244.9|1050
1583747100000|2020-03-09 09:45:00|10252.3|10251.1|10258.4|10257|10259.3|10258|10251.2|10249.7|848
1583747400000|2020-03-09 09:50:00|10258.3|10257.4|10254.4|10253.1|10260.8|10259.6|10252.1|10250.7|967
1583747700000|2020-03-09 09:55:00|10254.3|10253.2|10253.5|10251.3|10257.6|10256.2|10247|10245.7|981
1583748000000|2020-03-09 10:00:00|10253.3|10251.2|10238.8|10237.8|10253.5|10251.5|10233.9|10232.1|1150
1583748300000|2020-03-09 10:05:00|10238.9|10237.9|10235.9|10234.5|10240.5|10239.3|10234.8|10233.3|996
1583748600000|2020-03-09 10:10:00|10235|10234.6|10222.7|10220.9|10236.3|10234.8|10216.2|10215|1090
1583748900000|2020-03-09 10:15:00|10222.4|10221.2|10227.1|10225.6|10227.2|10226|10219.9|10218.4|1061
1583749200000|2020-03-09 10:20:00|10227|10225.7|10237.3|10235.9|10237.4|10236.2|10222.4|10221.3|1060
1583749500000|2020-03-09 10:25:00|10237.6|10236.1|10236.5|10234.9|10242.1|10240.3|10226.1|10224.8|1053
1583749800000|2020-03-09 10:30:00|10236.7|10235.2|10241.2|10240|10241.5|10240.2|10232.3|10230.9|865
1583750100000|2020-03-09 10:35:00|10240.9|10239.8|10244.1|10242.8|10248.7|10247.2|10237.4|10236|1005
1583750400000|2020-03-09 10:40:00|10244.3|10243.6|10241.1|10240.1|10245.7|10244.7|10240.2|10239.1|985
1583750700000|2020-03-09 10:45:00|10241.3|10240|10242.4|10241.3|10247.3|10245.7|10239.7|10238.3|885
1583751000000|2020-03-09 10:50:00|10242.5|10241.7|10235.3|10233.3|10243.5|10242|10224.2|10222.4|1199
1583751300000|2020-03-09 10:55:00|10235.6|10233|10236.1|10234.7|10240.4|10238.9|10230.4|10228.8|1044
1583751600000|2020-03-09 11:00:00|10236|10234.6|10227.7|10226.4|10236.2|10234.6|10227.4|10225.7|927
1583751900000|2020-03-09 11:05:00|10227.8|10226.3|10227.2|10225.9|10235.1|10232.3|10226.9|10225.7|970
1583752200000|2020-03-09 11:10:00|10227.4|10226.1|10230|10227.8|10231.3|10229.6|10224.8|10223.3|1060
1583752500000|2020-03-09 11:15:00|10229.8|10227.9|10236.9|10234.2|10242.6|10239.4|10223.4|10221.9|1129
1583752800000|2020-03-09 11:20:00|10236.7|10234.3|10225.6|10223.8|10239.4|10236|10219.9|10218.5|1204
1583753100000|2020-03-09 11:25:00|10225.5|10224|10229.3|10227.7|10235.8|10233.2|10223.9|10222.7|1172
1583753400000|2020-03-09 11:30:00|10229.2|10227.6|10234.1|10232.2|10236.3|10234.8|10226|10224.9|1054
1583753700000|2020-03-09 11:35:00|10234|10232.3|10226.2|10224.7|10234.5|10232.4|10225|10223.4|1177
1583754000000|2020-03-09 11:40:00|10226.3|10224.6|10229.3|10228|10234.6|10233|10223.8|10221.8|1042
1583754300000|2020-03-09 11:45:00|10229.1|10227.6|10228.4|10227.3|10230.9|10229.1|10224.6|10223|1108
1583754600000|2020-03-09 11:50:00|10228.5|10227.5|10230.6|10229.4|10231.5|10230.6|10228|10227|1022
1583754900000|2020-03-09 11:55:00|10230.5|10229.1|10228.2|10226.8|10231.1|10229.8|10225.6|10224.6|999
1583755200000|2020-03-09 12:00:00|10227.9|10226.9|10230.4|10229.3|10230.9|10229.7|10227|10225.7|970
1583755500000|2020-03-09 12:05:00|10230.7|10229.2|10226|10224.9|10230.7|10229.4|10225.2|10223.9|1002
1583755800000|2020-03-09 12:10:00|10226.1|10225|10226.3|10225|10229|10227.9|10223.2|10221.9|951
1583756100000|2020-03-09 12:15:00|10226.4|10224.5|10230.2|10229.2|10232.3|10231.1|10225.1|10223.5|999
1583756400000|2020-03-09 12:20:00|10229.6|10228.3|10230.4|10229.4|10232.8|10231.7|10227.5|10226.1|951
1583756700000|2020-03-09 12:25:00|10230.5|10229.5|10241.6|10240.1|10241.6|10240.1|10227.3|10226.5|1030
1583757000000|2020-03-09 12:30:00|10241.8|10240.2|10231.6|10230.6|10248.6|10247.4|10230.4|10229.4|1173
1583757300000|2020-03-09 12:35:00|10231.5|10230.4|10233|10232|10233.6|10232.6|10226.5|10225.2|1074
1583757600000|2020-03-09 12:40:00|10233.3|10231.9|10228.1|10226.9|10234.3|10233|10226|10224.6|1038
1583757900000|2020-03-09 12:45:00|10228.2|10227|10227.9|10226.8|10230.7|10229.5|10225|10224|943
1583758200000|2020-03-09 12:50:00|10227.8|10226.9|10230.1|10228.7|10232.2|10231.1|10225.8|10224.9|912
1583758500000|2020-03-09 12:55:00|10230.2|10228.5|10229.8|10228.8|10234|10232.7|10228.9|10227.7|789
1583758800000|2020-03-09 13:00:00|10229.7|10228.7|10228|10226.9|10232.5|10231.5|10226.1|10225.1|861
1583759100000|2020-03-09 13:05:00|10228.2|10227.1|10227.1|10226.1|10230.2|10229.1|10224.6|10223.4|890
1583759400000|2020-03-09 13:10:00|10227.2|10226|10224.2|10223|10229|10228|10222.7|10221.5|1022
1583759700000|2020-03-09 13:15:00|10224.1|10223.1|10205.4|10204|10227.5|10226.5|10201.1|10199.8|1023
1583760000000|2020-03-09 13:20:00|10205.5|10204.1|10181.6|10180|10210.6|10209|10180.2|10178.3|1230
1583760300000|2020-03-09 13:25:00|10181.4|10179.7|10184.8|10182.8|10195.4|10193.6|10180.9|10179.2|1206
1583760600000|2020-03-09 13:30:00|10184.2|10182.4|10171.9|10170.2|10197|10194.7|10169.7|10168|1261
1583760900000|2020-03-09 13:35:00|10171.7|10169.9|10136.7|10135.6|10176.4|10174.5|10129.9|10128.3|1278
1583761200000|2020-03-09 13:40:00|10136.8|10135.5|10135.6|10134.2|10141.2|10139.2|10119.1|10117.8|1313
1583761500000|2020-03-09 13:45:00|10135.5|10134.3|10197.4|10194.1|10271.5|10266.5|10134.3|10132.9|1346
1583761800000|2020-03-09 13:50:00|10197.1|10194.4|10217.1|10214.2|10263.7|10258.7|10188.5|10185.4|1376
1583762100000|2020-03-09 13:55:00|10217.3|10214.3|10246.1|10243.2|10254.9|10251.7|10217|10214.3|1359
1583762400000|2020-03-09 14:00:00|10246.3|10243.5|10219.1|10216.7|10250.8|10248.6|10214.9|10212.7|1343
1583762700000|2020-03-09 14:05:00|10219.2|10216.6|10238.4|10236|10250.5|10247.6|10216.4|10214.3|1329
1583763000000|2020-03-09 14:10:00|10238.8|10235.8|10239.9|10238.1|10247.2|10244.6|10227.9|10225.3|1335
1583763300000|2020-03-09 14:15:00|10240|10238.2|10233.2|10231.7|10246.1|10244.4|10232.3|10229.9|1313
1583763600000|2020-03-09 14:20:00|10233.1|10231.4|10226.3|10224.2|10234.9|10233.3|10221.9|10220.2|1324
1583763900000|2020-03-09 14:25:00|10226.8|10224.9|10230.3|10228.1|10237.5|10235.5|10222.6|10220.9|1293
1583764200000|2020-03-09 14:30:00|10229.9|10227.9|10229.9|10228.3|10233|10231.3|10224.8|10222.9|1257
1583764500000|2020-03-09 14:35:00|10230|10228.4|10226.9|10225.3|10233|10231.4|10225.4|10224.2|1203
1583764800000|2020-03-09 14:40:00|10226.8|10224.7|10231.9|10230.8|10236.4|10235|10224.2|10223.2|1238
1583765100000|2020-03-09 14:45:00|10231.8|10231.4|10235.1|10233.9|10243.1|10242.1|10229.8|10228.2|1157
1583765400000|2020-03-09 14:50:00|10235|10233.8|10237.1|10235.9|10243.2|10242.2|10228.2|10226.9|1174
1583765700000|2020-03-09 14:55:00|10236.8|10235.8|10229.9|10228.8|10238.2|10237.2|10226.8|10225.6|1156
1583766000000|2020-03-09 15:00:00|10228.2|10227.1|10229.7|10228.6|10234.4|10233.1|10227.6|10226.6|1066
1583766300000|2020-03-09 15:05:00|10229.8|10228.7|10221.5|10220.4|10231|10230|10214.7|10213.6|946
1583766600000|2020-03-09 15:10:00|10221.4|10220.3|10230.9|10229.4|10235.5|10234.4|10219.1|10217.9|1082
1583766900000|2020-03-09 15:15:00|10230.2|10229.2|10228.9|10227.8|10232.2|10231.2|10226.7|10225.7|1074
1583767200000|2020-03-09 15:20:00|10228.6|10227.6|10237.2|10235.7|10242.3|10241.1|10225.5|10223.8|1123
1583767500000|2020-03-09 15:25:00|10237|10235.8|10233.2|10231.8|10238.5|10237.4|10231.8|10230.8|1048
1583767800000|2020-03-09 15:30:00|10233.3|10231.7|10230.5|10229.1|10233.5|10232.3|10226.4|10225.1|1230
1583768100000|2020-03-09 15:35:00|10230.3|10229|10236.1|10234.9|10238.5|10237.2|10229.8|10228|1175
1583768400000|2020-03-09 15:40:00|10236.4|10235.2|10236.5|10235.2|10237.4|10236.4|10230|10229|1084
1583768700000|2020-03-09 15:45:00|10236.6|10235.5|10254.5|10253.2|10260.6|10259.3|10236.1|10235|1148
1583769000000|2020-03-09 15:50:00|10254.6|10253.1|10252.2|10251.2|10260.5|10259.4|10249.5|10248.5|1137
1583769300000|2020-03-09 15:55:00|10252.1|10251.1|10252.6|10251.5|10256.7|10255.6|10245.1|10243.6|1125
1583769600000|2020-03-09 16:00:00|10252.4|10251.4|10250.1|10249.1|10260.6|10259.5|10246|10244.5|1073
1583769900000|2020-03-09 16:05:00|10250|10249|10257.5|10256.5|10258.9|10257.6|10247.7|10246.5|1047
1583770200000|2020-03-09 16:10:00|10257.4|10256.2|10248.9|10247.9|10260|10259.1|10246.5|10245|1080
1583770500000|2020-03-09 16:15:00|10248.5|10247.4|10245.1|10244.1|10249.8|10248.8|10237.7|10236.7|1097
1583770800000|2020-03-09 16:20:00|10245|10244|10245.3|10244.6|10249.6|10248.6|10241.5|10240.5|978
1583771100000|2020-03-09 16:25:00|10245.5|10244.5|10237.2|10236|10247.4|10246.4|10236.2|10235.1|1018
1583771400000|2020-03-09 16:30:00|10237.3|10236.1|10222.9|10221.6|10237.7|10236.7|10215.6|10213.5|1222
1583771700000|2020-03-09 16:35:00|10223.1|10221.7|10209.9|10208.5|10223.1|10221.7|10205|10203.1|1188
1583772000000|2020-03-09 16:40:00|10209.6|10208.4|10211|10209.7|10215.3|10213.9|10207.2|10206.1|1183
1583772300000|2020-03-09 16:45:00|10211.7|10210|10215.1|10214.1|10218.9|10217.8|10210.8|10209.8|1101
1583772600000|2020-03-09 16:50:00|10215|10214|10216.2|10215|10218.9|10217.9|10211.8|10210.9|1015
1583772900000|2020-03-09 16:55:00|10215.8|10214.8|10207.5|10206.5|10218.4|10217.4|10206|10205|949
1583773200000|2020-03-09 17:00:00|10207.6|10206.6|10209.2|10208.2|10214.8|10214.1|10204.2|10203.2|1000
1583773500000|2020-03-09 17:05:00|10208.9|10207.7|10215|10213.8|10216.4|10215.2|10208.2|10206.9|963
1583773800000|2020-03-09 17:10:00|10214.8|10213.7|10233.4|10231.8|10234.6|10233.5|10214.7|10213.7|1056
1583774100000|2020-03-09 17:15:00|10233.3|10231.9|10221.4|10220.7|10233.5|10232.3|10218.5|10217.3|993
1583774400000|2020-03-09 17:20:00|10221.2|10220.2|10216.3|10215.3|10221.3|10220.3|10214.3|10213.2|985
1583774700000|2020-03-09 17:25:00|10216.2|10215.2|10214.4|10213.1|10218.9|10217.9|10212.6|10211.5|1024
1583775000000|2020-03-09 17:30:00|10214.2|10213.4|10213.1|10212|10215.3|10214.2|10209.9|10208.9|931
1583775300000|2020-03-09 17:35:00|10213|10211.4|10201.6|10200.6|10213.5|10212.5|10200.5|10199.5|885
1583775600000|2020-03-09 17:40:00|10201.5|10200.5|10200.3|10199.2|10205|10203.8|10197.4|10196.4|887
1583775900000|2020-03-09 17:45:00|10200.2|10199.1|10209.1|10208.1|10211|10210|10199.2|10198.1|1071
1583776200000|2020-03-09 17:50:00|10209.2|10208.2|10201.9|10200.6|10209.2|10208.2|10200.1|10198.7|1010
1583776500000|2020-03-09 17:55:00|10201.7|10200.7|10217.5|10216.5|10218.3|10217.3|10199|10198|1075
1583776800000|2020-03-09 18:00:00|10215.1|10214.1|10202.5|10201.5|10216|10214.9|10201.8|10200.6|1127
1583777100000|2020-03-09 18:05:00|10202.8|10201.8|10203.4|10202.4|10207.4|10206.4|10197.4|10196.2|1134
1583777400000|2020-03-09 18:10:00|10203.6|10202.6|10218.2|10216.8|10218.2|10216.8|10202.1|10201.1|1029
1583777700000|2020-03-09 18:15:00|10218.4|10216.9|10229.8|10228.8|10251.6|10249.7|10218.2|10216.9|1246
1583778000000|2020-03-09 18:20:00|10230|10229|10231.4|10230.4|10235.3|10234.1|10227.3|10226.3|1180
1583778300000|2020-03-09 18:25:00|10231|10230|10227.8|10226.8|10236.8|10235.6|10222.5|10221.2|1124
1583778600000|2020-03-09 18:30:00|10228|10226.6|10218.4|10217.1|10228|10226.8|10217.4|10216|1269
1583778900000|2020-03-09 18:35:00|10218.3|10217|10215.7|10214.5|10219.1|10218|10208.1|10206.5|1219
1583779200000|2020-03-09 18:40:00|10215.5|10214.4|10207.1|10205.7|10216|10214.8|10204.6|10203.5|1209
1583779500000|2020-03-09 18:45:00|10206.9|10206.1|10208.6|10207.5|10218.7|10217.2|10206.2|10205.1|1149
1583779800000|2020-03-09 18:50:00|10208.9|10207.7|10211.5|10210.5|10217.2|10216.1|10206.2|10205.2|1179
1583780100000|2020-03-09 18:55:00|10211.4|10210.3|10208.7|10207.7|10216.8|10215.8|10207.5|10206.5|1157
1583780400000|2020-03-09 19:00:00|10209|10207.4|10222.7|10221.6|10227.2|10225.8|10208.8|10207.4|1240
1583780700000|2020-03-09 19:05:00|10222.8|10221.5|10222.9|10221.9|10227.8|10226.4|10217|10215.9|1251
1583781000000|2020-03-09 19:10:00|10223|10222|10218.1|10216.9|10223.7|10222.3|10214.9|10213.8|1044
1583781300000|2020-03-09 19:15:00|10217.9|10216.8|10222.5|10221.5|10227.6|10226.8|10216.9|10215.9|1054
1583781600000|2020-03-09 19:20:00|10222.4|10221.4|10227.1|10226.1|10227.2|10226.1|10220.2|10219|791
1583781900000|2020-03-09 19:25:00|10227.2|10226.2|10229.9|10228.8|10239.5|10238.2|10226.1|10225.1|1121
1583782200000|2020-03-09 19:30:00|10229.8|10228.7|10237.7|10236.6|10239.1|10238.1|10227.8|10226.4|1244
1583782500000|2020-03-09 19:35:00|10237.8|10236.8|10243.7|10242.5|10245.2|10243.7|10237.7|10236.4|1247
1583782800000|2020-03-09 19:40:00|10243.3|10242|10240.8|10239.8|10246.4|10245.3|10237.9|10236.9|1019
1583783100000|2020-03-09 19:45:00|10240.9|10239.9|10241.8|10240.7|10244.8|10243.6|10236.8|10235.7|1080
1583783400000|2020-03-09 19:50:00|10241.5|10240.3|10234.8|10233.8|10241.5|10240.3|10230.2|10229.1|1231
1583783700000|2020-03-09 19:55:00|10234.3|10233.3|10238|10236.5|10245.3|10244.3|10232.6|10231.6|1060
1583784000000|2020-03-09 20:00:00|10237.5|10235.8|10235|10233.9|10242.2|10240.5|10233.4|10231.6|956
1583784300000|2020-03-09 20:05:00|10234.9|10234|10229.4|10228.4|10235.1|10234|10227.8|10226.4|814
1583784600000|2020-03-09 20:10:00|10229.9|10228.6|10232.7|10231.6|10235.9|10234.5|10227|10226|994
1583784900000|2020-03-09 20:15:00|10232.9|10231.7|10227.2|10226|10233|10231.9|10227|10225.4|738
1583785200000|2020-03-09 20:20:00|10227.3|10225.9|10231.8|10230.6|10232.1|10231.2|10227.2|10225.9|509
1583785500000|2020-03-09 20:25:00|10231.9|10230.8|10231.5|10230.3|10232|10231|10227.4|10225.9|799
1583785800000|2020-03-09 20:30:00|10231.8|10230.8|10237|10235.5|10237.6|10236.1|10228.5|10226.9|674
1583786100000|2020-03-09 20:35:00|10236.9|10235.3|10246.6|10245.2|10248.1|10247.1|10236.3|10235|787
1583786400000|2020-03-09 20:40:00|10246.7|10245.1|10253.2|10251.4|10257.7|10255.7|10245.6|10244.1|758
1583786700000|2020-03-09 20:45:00|10253|10251.2|10241.8|10240.2|10253.3|10251.3|10240.6|10238.6|815
1583787000000|2020-03-09 20:50:00|10242|10240.1|10243.5|10241.6|10245.2|10243.4|10241.1|10238.8|629
1583787300000|2020-03-09 20:55:00|10243.7|10241.4|10239.7|10234.7|10244|10241.5|10235.5|10232.9|767
1583787600000|2020-03-09 21:00:00|10239.8|10234.8|10236.9|10233.7|10244|10239.8|10236.9|10233.4|103
1583787900000|2020-03-09 21:05:00|10237.1|10232.9|10229.5|10224.5|10237.7|10233.8|10223|10218|624
1583788200000|2020-03-09 21:10:00|10229.6|10224.6|10231.1|10226.1|10242.5|10237.5|10228.7|10223.7|946
1583788500000|2020-03-09 21:15:00|10230.8|10225.8|10232.3|10227.3|10235.4|10231.5|10229.8|10224.8|925
1583788800000|2020-03-09 21:20:00|10232.1|10227.1|10227.2|10222.7|10233.3|10228.3|10226.4|10222.3|982
1583789100000|2020-03-09 21:25:00|10226.7|10222.6|10226.7|10223.1|10227.7|10223.6|10225.7|10222.3|1020
1583789400000|2020-03-09 21:30:00|10227.3|10223|10243.7|10238.7|10243.7|10238.7|10226.8|10222.8|1100
1583789700000|2020-03-09 21:35:00|10243.6|10238.6|10232|10228.6|10243.9|10238.9|10231.7|10227.4|802
1583790000000|2020-03-09 21:40:00|10231.8|10228.5|10226.6|10222.1|10232.8|10229|10226.6|10221.8|533
1583790300000|2020-03-09 21:45:00|10226.8|10222.2|10232.1|10227.1|10234.1|10229.1|10226|10221.9|596
1583790600000|2020-03-09 21:50:00|10232|10227|10232.3|10227.3|10233.3|10228.3|10231.6|10226.6|385
1583790900000|2020-03-09 21:55:00|10232.4|10227.4|10231.2|10226.4|10233|10228|10229.9|10225.8|296
1583791200000|2020-03-09 22:00:00|10230.9|10225.9|10224.6|10220.9|10231.2|10227.3|10224.1|10219.3|756
1583791500000|2020-03-09 22:05:00|10224.5|10221|10207.9|10205.7|10225.3|10222.5|10202.9|10199.9|1142
1583791800000|2020-03-09 22:10:00|10208.1|10205.5|10215.3|10212.6|10216.2|10214.2|10207.6|10205.3|1001
1583792100000|2020-03-09 22:15:00|10215.2|10212.7|10213.6|10211|10227.7|10225.2|10213|10210.4|820
1583792400000|2020-03-09 22:20:00|10213.5|10210.9|10224|10220.9|10224.4|10222.3|10213.4|10210.9|886
1583792700000|2020-03-09 22:25:00|10223.7|10220.8|10215.9|10213.4|10224.8|10222.7|10214.8|10212.2|932
1583793000000|2020-03-09 22:30:00|10215.7|10213|10224|10220.2|10224.5|10221.4|10215.2|10212.7|879
1583793300000|2020-03-09 22:35:00|10223.9|10220.3|10226.4|10223.7|10237.4|10234.5|10222.3|10218.5|966
1583793600000|2020-03-09 22:40:00|10226.5|10223.6|10228.9|10226|10229.1|10226.5|10221.2|10217.8|743
1583793900000|2020-03-09 22:45:00|10229|10225.9|10232.4|10230.1|10236.2|10233.3|10226|10223.8|969
1583794200000|2020-03-09 22:50:00|10232.2|10229.9|10239.1|10236.5|10241.7|10239.1|10232.2|10229.4|868
1583794500000|2020-03-09 22:55:00|10239.2|10236.6|10245.5|10242.7|10249.5|10246.6|10231.8|10229.8|1049
1583794800000|2020-03-09 23:00:00|10244.9|10242.5|10248.5|10246.6|10250.1|10248.1|10241.5|10239.3|1158
1583795100000|2020-03-09 23:05:00|10248.1|10246.5|10245.1|10243.3|10251.8|10249.7|10243.8|10241.8|1227
1583795400000|2020-03-09 23:10:00|10245.7|10243.4|10244.5|10242.6|10251.7|10249.5|10244.3|10242.6|1056
1583795700000|2020-03-09 23:15:00|10244.9|10243|10242.6|10240.8|10248.4|10246.4|10240.4|10238.8|831
1583796000000|2020-03-09 23:20:00|10243.6|10241.7|10249.4|10247.8|10250.1|10248.5|10240.6|10239.2|883
1583796300000|2020-03-09 23:25:00|10249.3|10247.7|10258|10256.2|10260.5|10259.1|10246.2|10245|927
1583796600000|2020-03-09 23:30:00|10258.4|10256.4|10254.8|10253.5|10258.4|10256.4|10251.1|10249.6|904
1583796900000|2020-03-09 23:35:00|10254.7|10253.7|10275.2|10273.7|10276|10274.2|10254.6|10253.1|1061
1583797200000|2020-03-09 23:40:00|10275.3|10273.9|10297.6|10295.8|10307.7|10305.4|10273.9|10271.9|1208
1583797500000|2020-03-09 23:45:00|10297.8|10296.1|10296|10294.4|10303.4|10301.5|10285.9|10283.6|1296
1583797800000|2020-03-09 23:50:00|10296.3|10294.3|10318.5|10315.8|10325.9|10323.9|10290.4|10288.3|1295
1583798100000|2020-03-09 23:55:00|10319.2|10317|10309.1|10307.2|10322.5|10321|10303.4|10301.4|1258
1583798400000|2020-03-10 00:00:00|10308.5|10307.8|10300.9|10298.7|10318.6|10317|10291.2|10289.4|1283
1583798700000|2020-03-10 00:05:00|10301|10298.6|10287.5|10286|10302.8|10300.1|10285.2|10283.7|1232
1583799000000|2020-03-10 00:10:00|10287.9|10286.2|10288|10286.5|10290.6|10288.9|10271.4|10269.8|1298
1583799300000|2020-03-10 00:15:00|10288.1|10286.6|10291.4|10290.4|10299.2|10297.3|10287.6|10285.6|1213
1583799600000|2020-03-10 00:20:00|10291.1|10290.1|10296.7|10295.2|10301.7|10300.1|10289.6|10288.1|1231
1583799900000|2020-03-10 00:25:00|10296.5|10295.1|10285.7|10284.3|10296.6|10295.1|10285.1|10283.9|1039
1583800200000|2020-03-10 00:30:00|10285.8|10284.2|10292.2|10290.6|10293.9|10292.7|10285.7|10284.2|1146
1583800500000|2020-03-10 00:35:00|10292.1|10290.8|10294|10292.9|10298.4|10297.3|10288.2|10286.7|1167
1583800800000|2020-03-10 00:40:00|10293.9|10292.8|10292.7|10290.9|10296.6|10295.4|10290.3|10289.1|1096
1583801100000|2020-03-10 00:45:00|10292.8|10291.4|10306.9|10305.4|10307|10305.7|10291.3|10290.1|1143
1583801400000|2020-03-10 00:50:00|10306.8|10305.5|10326.9|10325.4|10327.3|10325.7|10305.4|10303.9|1283
1583801700000|2020-03-10 00:55:00|10328.4|10325.3|10339.6|10337.9|10359.7|10356.9|10323.5|10322.5|1340
1583802000000|2020-03-10 01:00:00|10339.5|10337.3|10360.3|10357.4|10369.1|10366.8|10338.8|10337.3|1264
1583802300000|2020-03-10 01:05:00|10360.4|10357.2|10354.1|10352.2|10362.1|10359.4|10345|10343.6|1295
1583802600000|2020-03-10 01:10:00|10354|10352.4|10346|10344.2|10354.1|10352.7|10341.7|10339.7|1182
1583802900000|2020-03-10 01:15:00|10347.6|10345|10347.1|10345.8|10349.5|10347.7|10341.3|10339.8|1081
1583803200000|2020-03-10 01:20:00|10347|10345.7|10356.6|10355.3|10360.3|10359.1|10345.8|10344.5|1119
1583803500000|2020-03-10 01:25:00|10356.9|10355.4|10353.5|10352.2|10356.9|10355.8|10353.4|10351.7|960
1583803800000|2020-03-10 01:30:00|10353.6|10351.8|10351.9|10350.5|10356.7|10355.3|10347.7|10346.4|1006
1583804100000|2020-03-10 01:35:00|10352|10350.4|10354.5|10353.3|10357.9|10356.5|10351.9|10350.2|1013
1583804400000|2020-03-10 01:40:00|10354.6|10353.4|10346.3|10344.1|10355.9|10354.8|10342.9|10341.1|1143
1583804700000|2020-03-10 01:45:00|10346.4|10344.2|10337.5|10336.2|10346.5|10344.9|10335.1|10334|1144
1583805000000|2020-03-10 01:50:00|10337.6|10336.1|10330.8|10328.9|10341.7|10340.7|10328.3|10326.8|1163
1583805300000|2020-03-10 01:55:00|10331.3|10329|10330.2|10328.8|10334.5|10333|10324.9|10323.2|1137
1583805600000|2020-03-10 02:00:00|10329.9|10328.9|10321.1|10319.2|10332.6|10331.3|10319|10317.7|1151
1583805900000|2020-03-10 02:05:00|10320.8|10319.3|10318.3|10316.8|10321|10319.3|10307.1|10305|1197
1583806200000|2020-03-10 02:10:00|10318.4|10316.9|10323.2|10321.7|10323.4|10321.8|10309.9|10308.4|1086
1583806500000|2020-03-10 02:15:00|10323.5|10322.1|10324.6|10323.2|10328|10326.7|10317|10315.7|979
1583806800000|2020-03-10 02:20:00|10324.5|10323.1|10326.7|10325.6|10331.2|10330.2|10321.7|10320.6|978
1583807100000|2020-03-10 02:25:00|10326.6|10325.5|10324.3|10323.3|10326.9|10325.7|10318.1|10316.5|958
1583807400000|2020-03-10 02:30:00|10323.9|10322.9|10325.7|10324.7|10327.2|10326.2|10317.8|10316.6|951
1583807700000|2020-03-10 02:35:00|10325.8|10324.5|10318.4|10317.3|10326|10324.8|10317.1|10316.1|1012
1583808000000|2020-03-10 02:40:00|10318.6|10317.4|10319.9|10318.6|10320.7|10319.6|10314.2|10312.8|831
1583808300000|2020-03-10 02:45:00|10319.8|10318.7|10319.5|10317.9|10320.8|10319.8|10314.6|10313.6|820
1583808600000|2020-03-10 02:50:00|10319.6|10318|10319.7|10318.3|10323.6|10322.3|10316.7|10315.7|810
1583808900000|2020-03-10 02:55:00|10319.8|10318.4|10324.6|10323.6|10325.4|10324.2|10319.2|10318|918
1583809200000|2020-03-10 03:00:00|10324.4|10323.4|10327.2|10326.2|10328.5|10327.5|10321.8|10320.6|758
1583809500000|2020-03-10 03:05:00|10327.1|10326.1|10326.9|10325.8|10329.4|10328.4|10323.4|10322.4|734
1583809800000|2020-03-10 03:10:00|10327.1|10325.9|10328|10327|10328.8|10327.8|10324.6|10323.2|743
1583810100000|2020-03-10 03:15:00|10327.9|10326.9|10346|10344.5|10348.9|10347.2|10327|10325.9|935
1583810400000|2020-03-10 03:20:00|10345.6|10344.3|10347.2|10346|10353.6|10351.9|10343.9|10341.6|1022
1583810700000|2020-03-10 03:25:00|10347.1|10345.9|10344.1|10343.1|10349.8|10347.9|10343.4|10342.1|878
1583811000000|2020-03-10 03:30:00|10344.4|10343.2|10342|10340.8|10345.1|10344.1|10337.3|10336|897
1583811300000|2020-03-10 03:35:00|10342.1|10341|10352.6|10351|10353.1|10351.7|10341.4|10340.3|885
1583811600000|2020-03-10 03:40:00|10352.7|10350.9|10350.9|10349.9|10355.2|10353.9|10349.7|10348.5|964
1583811900000|2020-03-10 03:45:00|10351.1|10350|10371.9|10369.9|10374.1|10372.2|10351.1|10350|985
1583812200000|2020-03-10 03:50:00|10372|10369.8|10369.9|10367.9|10383.4|10381.7|10368|10366.2|1173
1583812500000|2020-03-10 03:55:00|10369.1|10368|10370.8|10369.1|10375.8|10374.2|10362.8|10360.8|1092
1583812800000|2020-03-10 04:00:00|10370.7|10369|10372.1|10370.1|10376.1|10373.8|10365|10362.9|1074
1583813100000|2020-03-10 04:05:00|10372.2|10370.2|10375.7|10374.2|10383.6|10381.2|10371.8|10370|1133
1583813400000|2020-03-10 04:10:00|10375.8|10374.8|10384.7|10382.9|10390.9|10389.1|10371.3|10369.6|1121
1583813700000|2020-03-10 04:15:00|10384.9|10382.8|10386.5|10385.5|10390.6|10389.3|10378.1|10376.3|1146
1583814000000|2020-03-10 04:20:00|10386.7|10385.4|10399.8|10397.7|10401.7|10400.1|10386.6|10385.4|1147
1583814300000|2020-03-10 04:25:00|10400|10397.9|10420|10418|10425.9|10424.1|10398.6|10396.4|1282
1583814600000|2020-03-10 04:30:00|10419.9|10417.9|10423.3|10421.2|10426.6|10424.9|10411.2|10409.2|1263
1583814900000|2020-03-10 04:35:00|10423.5|10421.3|10411.8|10410.2|10423.9|10422.1|10406.3|10404.9|1154
1583815200000|2020-03-10 04:40:00|10411.7|10410.3|10407.7|10406.4|10415.3|10413.4|10405.3|10404.3|1013
1583815500000|2020-03-10 04:45:00|10407.8|10406.3|10415.9|10414.3|10419.5|10417.9|10406.5|10405.2|980
1583815800000|2020-03-10 04:50:00|10416|10413.9|10417.9|10416.7|10423.4|10422|10410|10408.6|960
1583816100000|2020-03-10 04:55:00|10418|10416.6|10423.2|10421.9|10425.9|10424.5|10414.9|10413.5|1048
1583816400000|2020-03-10 05:00:00|10423.1|10422|10440.4|10437.8|10443.8|10441.9|10420.6|10419.5|1153
1583816700000|2020-03-10 05:05:00|10440.5|10437.9|10455.7|10453.8|10459|10456|10440.2|10437.9|1282
1583817000000|2020-03-10 05:10:00|10455.6|10453.4|10464.4|10461.6|10466.2|10464.3|10455.5|10453.4|1231
1583817300000|2020-03-10 05:15:00|10464.1|10461.3|10485.7|10482.8|10487.9|10486.3|10464.1|10461.3|1313
1583817600000|2020-03-10 05:20:00|10485.9|10482.9|10491.2|10489.3|10495.5|10493.7|10470.8|10468.4|1314
1583817900000|2020-03-10 05:25:00|10491.1|10489.1|10489.6|10486.8|10501.9|10499.8|10488.3|10485.6|1304
1583818200000|2020-03-10 05:30:00|10489.4|10487|10491.3|10489.3|10502.9|10500.5|10487.4|10485.5|1200
1583818500000|2020-03-10 05:35:00|10491.1|10489.1|10475.3|10473.3|10492.5|10490.9|10464.6|10462|1170
1583818800000|2020-03-10 05:40:00|10475.4|10473.4|10473|10470.9|10481|10479.5|10468.4|10466.6|1082
1583819100000|2020-03-10 05:45:00|10472.8|10471.3|10473.1|10471.4|10476|10474.6|10465.6|10463.9|1087
1583819400000|2020-03-10 05:50:00|10473|10471.5|10479.3|10477.3|10486|10483.7|10470.5|10468.5|1140
1583819700000|2020-03-10 05:55:00|10479.8|10478|10471.8|10469.6|10479.8|10478|10469|10467.3|1194
1583820000000|2020-03-10 06:00:00|10470.8|10469.1|10464.1|10462.3|10471.4|10469.7|10455.6|10454.3|1291
1583820300000|2020-03-10 06:05:00|10463.9|10462.4|10445|10443.1|10470.3|10468.7|10441|10438.8|1259
1583820600000|2020-03-10 06:10:00|10444.7|10442.9|10448.8|10447.3|10451.2|10450|10441.6|10440|1247
1583820900000|2020-03-10 06:15:00|10448.6|10447.2|10437.6|10436|10451.5|10449.5|10431.5|10429.9|1278
1583821200000|2020-03-10 06:20:00|10437.8|10435.9|10445.2|10443.3|10450.8|10449.2|10435.2|10433.5|1136
1583821500000|2020-03-10 06:25:00|10445.3|10443.4|10450.7|10448.9|10455.4|10454.1|10441.3|10439.1|1102
1583821800000|2020-03-10 06:30:00|10450.6|10448.8|10471.4|10469.7|10478.4|10476.1|10450.3|10448.6|1173
1583822100000|2020-03-10 06:35:00|10471.2|10469.4|10467.6|10465.9|10471.4|10469.7|10460.9|10459.5|966
1583822400000|2020-03-10 06:40:00|10467.5|10466|10478.3|10476.6|10482.6|10480.2|10464.5|10463.4|1091
1583822700000|2020-03-10 06:45:00|10478.4|10476.5|10472.3|10470.4|10478.6|10476.7|10467.2|10465.4|1090
1583823000000|2020-03-10 06:50:00|10472.4|10470.6|10462.2|10461.1|10475.2|10473.8|10461.8|10460.4|1061
1583823300000|2020-03-10 06:55:00|10462.7|10461.7|10464.1|10462.2|10472.5|10471.2|10462.7|10461.7|1020
1583823600000|2020-03-10 07:00:00|10463.6|10462.4|10450.5|10449.4|10463.6|10462.4|10449.3|10447.9|1301
1583823900000|2020-03-10 07:05:00|10450.2|10448.9|10447.3|10445.7|10451.7|10450.3|10441.3|10439.7|1184
1583824200000|2020-03-10 07:10:00|10447.4|10446.1|10458.5|10457.3|10462.9|10461.4|10447.3|10445.8|1188
1583824500000|2020-03-10 07:15:00|10458.7|10457.2|10448.3|10446.7|10459|10457.2|10444.5|10443.3|942
1583824800000|2020-03-10 07:20:00|10448.2|10446.6|10433.2|10432.1|10448.5|10447|10432.3|10431.3|1067
1583825100000|2020-03-10 07:25:00|10433.3|10432.2|10421.1|10419.2|10435.8|10434.8|10415.9|10414.8|1256
1583825400000|2020-03-10 07:30:00|10420.3|10419.1|10429.4|10428|10433.6|10432|10417.2|10416|1170
1583825700000|2020-03-10 07:35:00|10429.2|10427.9|10423.3|10421.9|10435.3|10434.2|10422.1|10420.5|1151
1583826000000|2020-03-10 07:40:00|10423.2|10422|10411.1|10409.6|10423.3|10422.1|10404.5|10403.2|1168
1583826300000|2020-03-10 07:45:00|10410.8|10409.5|10401.5|10399.7|10414.3|10413.1|10397.5|10395.7|1191
1583826600000|2020-03-10 07:50:00|10401.6|10399.8|10393|10391.8|10401.9|10400|10381.5|10380.1|1198
1583826900000|2020-03-10 07:55:00|10393.1|10392|10385.6|10383.9|10395.8|10394.7|10382.4|10381.1|1220
1583827200000|2020-03-10 08:00:00|10385.9|10384.2|10383.5|10382.5|10388.8|10387.6|10374|10372.1|1218
1583827500000|2020-03-10 08:05:00|10383.8|10382.6|10407|10405.4|10412.1|10410.2|10382.8|10381.6|1209
1583827800000|2020-03-10 08:10:00|10406.7|10405.6|10398.3|10396.7|10416.8|10415.3|10393.5|10392.2|1263
1583828100000|2020-03-10 08:15:00|10398.2|10396.5|10412.3|10410.5|10415.4|10413.6|10393.9|10392.2|1064
1583828400000|2020-03-10 08:20:00|10412.5|10410.6|10424.9|10423.1|10426.4|10425.1|10406.4|10404.8|1120
1583828700000|2020-03-10 08:25:00|10424.7|10423.2|10426.3|10424.5|10430.8|10429.2|10419.3|10417.7|1192
1583829000000|2020-03-10 08:30:00|10426.4|10424.7|10420.6|10419.2|10427.4|10425.9|10416.8|10415.6|1105
1583829300000|2020-03-10 08:35:00|10420.7|10419.1|10412.4|10411.3|10422.2|10420.8|10410.7|10409.7|1708
1583829600000|2020-03-10 08:40:00|10412.5|10411.4|10427.1|10425.7|10429.3|10428|10412.5|10411.4|1805
1583829900000|2020-03-10 08:45:00|10427.2|10426.1|10430.3|10429.2|10439.6|10438|10426.7|10425.3|1864
1583830200000|2020-03-10 08:50:00|10430.2|10429|10433.4|10432.4|10438.4|10437.1|10424.8|10423.4|1816
1583830500000|2020-03-10 08:55:00|10433.7|10432.7|10448.2|10446.6|10451.9|10450.6|10433.2|10432.2|1816
1583830800000|2020-03-10 09:00:00|10448.5|10446.4|10445.2|10443.9|10448.6|10446.7|10439.9|10438.8|1830
1583831100000|2020-03-10 09:05:00|10445.1|10444|10436.9|10435.5|10446.1|10445|10434.2|10432.9|1837
1583831400000|2020-03-10 09:10:00|10436.8|10435.6|10427.6|10426.6|10439|10437.9|10425.9|10424.7|1698
1583831700000|2020-03-10 09:15:00|10427.7|10426.7|10439.7|10438.5|10440.2|10438.8|10426.9|10425.9|1049
1583832000000|2020-03-10 09:20:00|10439.8|10438.6|10463|10460.7|10467.8|10466|10435.9|10434.9|1126
1583832300000|2020-03-10 09:25:00|10462.7|10460.8|10459.2|10457.9|10472.8|10470.8|10459|10457.7|1144
1583832600000|2020-03-10 09:30:00|10459.1|10458|10459.6|10458.6|10462|10460.8|10455.7|10454.4|923
1583832900000|2020-03-10 09:35:00|10460.3|10459.3|10468.3|10467.1|10469.6|10468.4|10458.5|10457.5|890
1583833200000|2020-03-10 09:40:00|10468.4|10467.2|10463.5|10462.2|10473.5|10472.3|10463.5|10462.1|935
1583833500000|2020-03-10 09:45:00|10463.6|10462.3|10460.7|10460|10467.7|10466.6|10458.2|10456.9|828
1583833800000|2020-03-10 09:50:00|10461|10460.1|10457.8|10456.8|10462.2|10461.2|10451.9|10450.8|842
1583834100000|2020-03-10 09:55:00|10457.9|10456.6|10463.2|10461.8|10464.6|10463.5|10457.5|10456.5|672
1583834400000|2020-03-10 10:00:00|10463.1|10461.5|10455.4|10454.3|10463.1|10462|10452|10450.8|902
1583834700000|2020-03-10 10:05:00|10455.7|10454.7|10467.2|10465.8|10468.3|10467.3|10454.9|10453.9|862
1583835000000|2020-03-10 10:10:00|10467.3|10465.7|10480.1|10479.1|10481|10479.8|10467|10465.7|870
1583835300000|2020-03-10 10:15:00|10480.2|10479.2|10475.9|10474.6|10480.6|10479.6|10467.5|10466.5|937
1583835600000|2020-03-10 10:20:00|10477.3|10475.6|10475.7|10474.7|10480.5|10479.5|10471.2|10470.2|867
1583835900000|2020-03-10 10:25:00|10475.6|10474.6|10476.4|10475.4|10480.2|10479.1|10474.5|10473.5|763
1583836200000|2020-03-10 10:30:00|10476.3|10475.3|10498.4|10496.7|10499.7|10498.2|10473.8|10472.8|1058
1583836500000|2020-03-10 10:35:00|10498.7|10496.6|10496.1|10494.7|10500.2|10498.9|10490.3|10488.8|1137
1583836800000|2020-03-10 10:40:00|10496|10494.8|10504.2|10502.6|10504.2|10502.7|10493.8|10492.2|1029
1583837100000|2020-03-10 10:45:00|10506|10504.5|10511.9|10510.6|10513.9|10512.2|10505.4|10503.4|1069
1583837400000|2020-03-10 10:50:00|10511.8|10510.7|10507.7|10506.4|10522.4|10521.2|10505.9|10504.6|1095
1583837700000|2020-03-10 10:55:00|10507.8|10506.2|10494.9|10493.5|10508.2|10506.8|10490.2|10488.9|968
1583838000000|2020-03-10 11:00:00|10494.2|10492.9|10487.5|10486.2|10495.2|10494.1|10483.5|10482.3|1113
1583838300000|2020-03-10 11:05:00|10487.6|10486.1|10477.1|10476.1|10489.4|10488.1|10476.3|10475.3|986
1583838600000|2020-03-10 11:10:00|10477.2|10476|10478.8|10477.8|10488.6|10487.2|10476.8|10475.6|915
1583838900000|2020-03-10 11:15:00|10478.7|10477.7|10472.8|10471.8|10481.5|10480.4|10470.9|10469.9|933
1583839200000|2020-03-10 11:20:00|10472.7|10471.7|10466.5|10465.5|10474.4|10473.4|10466|10465|962
1583839500000|2020-03-10 11:25:00|10466.7|10465.7|10468.3|10467.1|10469.5|10468.5|10454.2|10453.2|1048
1583839800000|2020-03-10 11:30:00|10468.5|10467.2|10468.7|10467.7|10472.3|10471.3|10464.1|10462.8|890
1583840100000|2020-03-10 11:35:00|10468.5|10467.8|10479.7|10478.5|10482.7|10481.2|10468.3|10467.3|847
1583840400000|2020-03-10 11:40:00|10479.4|10478.4|10478.4|10477.4|10482.4|10481.1|10476.3|10475.1|845
1583840700000|2020-03-10 11:45:00|10478.5|10477.5|10463.2|10462|10478.5|10477.5|10462|10460.8|872
1583841000000|2020-03-10 11:50:00|10463.4|10461.9|10459.3|10458.3|10466|10464.9|10457.9|10456.8|983
1583841300000|2020-03-10 11:55:00|10459|10458|10466.9|10465.9|10468.8|10467.9|10458.1|10457.1|749
1583841600000|2020-03-10 12:00:00|10466.6|10465.6|10468.9|10467.9|10469.4|10468.4|10462.3|10461.3|849
1583841900000|2020-03-10 12:05:00|10469.1|10468.1|10432|10430.5|10469.6|10468.6|10416.8|10414.8|1205
1583842200000|2020-03-10 12:10:00|10432.3|10430|10441.3|10439.7|10447.9|10446.7|10428.5|10427.2|1323
1583842500000|2020-03-10 12:15:00|10441.5|10439.6|10437.5|10436|10446.8|10445.2|10422|10420.2|1219
1583842800000|2020-03-10 12:20:00|10436.2|10435.2|10434.7|10433.6|10437.5|10436.2|10427.1|10425.4|1177
1583843100000|2020-03-10 12:25:00|10434.8|10433.5|10431.3|10430.2|10436.5|10435.5|10427.7|10426.7|956
1583843400000|2020-03-10 12:30:00|10431.1|10429.8|10427|10425.9|10434.4|10433.1|10421.8|10420.7|997
1583843700000|2020-03-10 12:35:00|10427.1|10426.1|10419.6|10418.9|10429.6|10428.4|10415.4|10414.3|963
1583844000000|2020-03-10 12:40:00|10419.7|10419|10399.1|10397.8|10426.4|10425.3|10392.2|10390.9|1170
1583844300000|2020-03-10 12:45:00|10399|10397.7|10414|10412.4|10414.2|10412.6|10383.8|10382.8|1226
1583844600000|2020-03-10 12:50:00|10414.5|10412.5|10437.9|10436.2|10452.3|10449.9|10414.1|10412.3|1234
1583844900000|2020-03-10 12:55:00|10438|10436.3|10423.9|10422.6|10441.2|10439.6|10422.3|10421.3|1102
1583845200000|2020-03-10 13:00:00|10423.5|10422.4|10427.5|10426.3|10437.2|10436.2|10423.5|10422.4|1158
1583845500000|2020-03-10 13:05:00|10427.6|10426.9|10424.9|10423.9|10434.7|10433.4|10424.6|10423.5|1091
1583845800000|2020-03-10 13:10:00|10425|10423.8|10418.1|10416.8|10429.4|10428.4|10416.6|10415.5|1099
1583846100000|2020-03-10 13:15:00|10418|10417|10420.9|10419.5|10420.9|10419.5|10405.6|10404.4|1154
1583846400000|2020-03-10 13:20:00|10421.7|10420.7|10434.8|10433.2|10446.9|10445.7|10419.9|10418.9|1224
1583846700000|2020-03-10 13:25:00|10434.5|10433.3|10432.7|10431.2|10434.5|10433.4|10426.6|10425.2|1092
1583847000000|2020-03-10 13:30:00|10432.6|10431.3|10459.5|10457.9|10467.1|10464.9|10429.9|10428.5|1239
1583847300000|2020-03-10 13:35:00|10459.6|10458|10450.9|10449.7|10460.1|10458.5|10438.6|10437|1193
1583847600000|2020-03-10 13:40:00|10450.5|10449.5|10438.7|10437.5|10451.2|10450.2|10434|10432.9|1144
1583847900000|2020-03-10 13:45:00|10438.8|10437.6|10439.8|10438.8|10444|10442.9|10435|10433.9|953
1583848200000|2020-03-10 13:50:00|10438.9|10437.9|10444|10442.8|10449.5|10448.3|10432.5|10431.8|948
1583848500000|2020-03-10 13:55:00|10444.1|10443.1|10448.3|10447.3|10457.3|10456.3|10444.1|10443.1|1048
1583848800000|2020-03-10 14:00:00|10448.2|10447.2|10448.8|10447.8|10455.7|10454.7|10442.9|10441.9|978
1583849100000|2020-03-10 14:05:00|10448.5|10448|10448.7|10448|10453.7|10452.9|10443.8|10442.8|781
1583849400000|2020-03-10 14:10:00|10448.9|10448.2|10454.5|10453.5|10458|10457|10448.4|10447.6|918
1583849700000|2020-03-10 14:15:00|10454.3|10453.3|10446.4|10445.4|10454.7|10454|10444.4|10443.6|875
1583850000000|2020-03-10 14:20:00|10446.5|10445.5|10438.3|10437.3|10451.9|10450.9|10437.4|10436.4|872
1583850300000|2020-03-10 14:25:00|10438.4|10437.2|10438|10437|10443.8|10442.8|10436.5|10435.6|688
1583850600000|2020-03-10 14:30:00|10437.8|10437.1|10426.9|10425.9|10438.2|10437.2|10423.4|10422.2|945
1583850900000|2020-03-10 14:35:00|10426.7|10425.7|10426.5|10425.5|10434.6|10433.6|10425.7|10424.9|860
1583851200000|2020-03-10 14:40:00|10426.3|10425.6|10419.7|10419|10429.2|10428.2|10414.2|10413.2|906
1583851500000|2020-03-10 14:45:00|10419.8|10418.7|10406.2|10405.2|10426.2|10425.2|10404.6|10403.6|1040
1583851800000|2020-03-10 14:50:00|10406|10405|10390.2|10389.2|10410.6|10409.6|10388.3|10387.4|1061
1583852100000|2020-03-10 14:55:00|10389.8|10388.8|10390.2|10389.1|10406.3|10405.3|10386.3|10385.5|1026
1583852400000|2020-03-10 15:00:00|10390|10388.9|10392.6|10391.6|10398.4|10397.4|10378.9|10377.8|1068
1583852700000|2020-03-10 15:05:00|10392.5|10391.5|10406.9|10405.9|10409|10408|10386.3|10385.3|964
1583853000000|2020-03-10 15:10:00|10406.8|10405.8|10398.6|10397.5|10408.3|10407.1|10397.3|10396.3|1039
1583853300000|2020-03-10 15:15:00|10398.5|10397.4|10378.2|10377|10400|10399|10372.7|10371.7|941
1583853600000|2020-03-10 15:20:00|10378.3|10377.1|10352.2|10351.2|10382.6|10381.3|10349.9|10348.8|1213
1583853900000|2020-03-10 15:25:00|10352.3|10351.3|10352.6|10351.4|10369.6|10368.2|10337.5|10336.5|1294
1583854200000|2020-03-10 15:30:00|10353.1|10351.8|10341.8|10340.7|10357.4|10356.2|10341.7|10340.7|1231
1583854500000|2020-03-10 15:35:00|10342.5|10341.3|10335.5|10334.4|10348.5|10347.4|10322.7|10321.4|1257
1583854800000|2020-03-10 15:40:00|10335.6|10334.8|10363.8|10362.4|10369.4|10368.1|10331.5|10330.5|1263
1583855100000|2020-03-10 15:45:00|10363.7|10362.3|10378.9|10377.7|10387.1|10385.4|10360|10358.5|1268
1583855400000|2020-03-10 15:50:00|10379|10377.5|10354.8|10353.6|10380|10378.8|10347.9|10346.3|1272
1583855700000|2020-03-10 15:55:00|10354.9|10353.7|10368.6|10367.5|10378.6|10377.4|10353.8|10352.6|1221
1583856000000|2020-03-10 16:00:00|10368.3|10367.6|10374.8|10373.8|10388.2|10387.2|10368.1|10366.4|1276
1583856300000|2020-03-10 16:05:00|10375.3|10374.3|10400.8|10399.3|10403.9|10402.6|10367.4|10366.3|1293
1583856600000|2020-03-10 16:10:00|10400.6|10399.2|10414.2|10412.8|10427.3|10426.2|10400.6|10399.2|1274
1583856900000|2020-03-10 16:15:00|10414.6|10413.2|10415.8|10414.4|10432.8|10431.5|10406.4|10405|1215
1583857200000|2020-03-10 16:20:00|10415.1|10413.5|10421.4|10419.9|10421.6|10420.4|10404.7|10403.6|1191
1583857500000|2020-03-10 16:25:00|10421.3|10419.8|10395|10393.6|10422.9|10421.6|10390|10389|1246
1583857800000|2020-03-10 16:30:00|10394.7|10393.1|10390.6|10389.6|10400.8|10399.3|10382.4|10381.4|1257
1583858100000|2020-03-10 16:35:00|10391|10390|10409.4|10408.4|10419.3|10418.3|10386.2|10385.2|1278
1583858400000|2020-03-10 16:40:00|10409.6|10408.3|10416.4|10415.4|10421.1|10419.8|10400.3|10399.3|1185
1583858700000|2020-03-10 16:45:00|10416.5|10415.5|10411.5|10410.5|10420.4|10419.2|10410.8|10409.9|1186
1583859000000|2020-03-10 16:50:00|10411.6|10410.6|10425.9|10424.6|10432.7|10431.1|10411.2|10410.2|1174
1583859300000|2020-03-10 16:55:00|10426.2|10424.8|10428.5|10427.5|10442|10440.6|10425.8|10424.6|1151
1583859600000|2020-03-10 17:00:00|10428.6|10427.4|10433.7|10432.7|10436.3|10435.2|10423.9|10422.9|1132
1583859900000|2020-03-10 17:05:00|10433.6|10432.6|10451|10450|10453.2|10452.1|10430.3|10429.3|1140
1583860200000|2020-03-10 17:10:00|10450.7|10449.5|10445|10444.3|10450.8|10449.6|10437.6|10436.5|1063
1583860500000|2020-03-10 17:15:00|10445.5|10444.8|10454.1|10453|10461.9|10460.8|10439.8|10438.8|1108
1583860800000|2020-03-10 17:20:00|10454.5|10453.1|10449.4|10448.4|10461.4|10460.1|10448.3|10447.3|1072
1583861100000|2020-03-10 17:25:00|10449.5|10448.5|10450|10448.7|10451.5|10450.5|10439.4|10438.4|1045
1583861400000|2020-03-10 17:30:00|10449.8|10448.8|10465.6|10464.6|10467.6|10466.3|10449.8|10448.8|1163
1583861700000|2020-03-10 17:35:00|10465.7|10464.7|10447.6|10446.9|10466.2|10465.2|10447.2|10446.2|1119
1583862000000|2020-03-10 17:40:00|10447.7|10447|10442.5|10441.4|10454.1|10452.9|10440.5|10439.5|1074
1583862300000|2020-03-10 17:45:00|10441.9|10441.2|10440.8|10439.8|10442.8|10441.6|10433.5|10432.5|984
1583862600000|2020-03-10 17:50:00|10440.7|10439.7|10432.8|10431.7|10444.2|10443.2|10432.5|10431.4|934
1583862900000|2020-03-10 17:55:00|10432.6|10431.6|10439|10437.8|10445.2|10443.9|10432.2|10431.2|980
1583863200000|2020-03-10 18:00:00|10438.9|10437.6|10433.4|10432.2|10439.6|10438.3|10426.1|10425|1109
1583863500000|2020-03-10 18:05:00|10433.5|10432.3|10455.3|10454.2|10456.5|10455.1|10424.7|10423.5|1196
1583863800000|2020-03-10 18:10:00|10455.4|10454.3|10474.3|10473.2|10484.1|10482.4|10451.6|10450.2|1271
1583864100000|2020-03-10 18:15:00|10474.6|10473.5|10487.4|10486.1|10487.5|10486.2|10473.1|10471.9|1189
1583864400000|2020-03-10 18:20:00|10487.8|10486.7|10485.1|10483.7|10498.3|10496.9|10482.7|10481.7|1186
1583864700000|2020-03-10 18:25:00|10485.2|10483.6|10479.1|10477.7|10485.3|10484|10472.1|10470.8|1194
1583865000000|2020-03-10 18:30:00|10479.2|10477.8|10478.4|10477.3|10488|10487|10475.7|10474.7|1106
1583865300000|2020-03-10 18:35:00|10478.3|10477.4|10477.2|10476.2|10485.7|10484.7|10476.1|10475.1|931
1583865600000|2020-03-10 18:40:00|10477.3|10476.1|10493.4|10492.3|10495.1|10493.9|10475.3|10474.3|1048
1583865900000|2020-03-10 18:45:00|10492.8|10491.8|10519.4|10518.4|10520.5|10519.5|10492|10491.1|1114
1583866200000|2020-03-10 18:50:00|10519.5|10518.8|10516|10515|10529|10527.9|10509.4|10508.3|1134
1583866500000|2020-03-10 18:55:00|10516.1|10515.1|10510.9|10509.8|10517.2|10515.7|10502.3|10501.2|1180
1583866800000|2020-03-10 19:00:00|10512.3|10511|10532|10530.6|10533.5|10532|10511.1|10509.9|1172
1583867100000|2020-03-10 19:05:00|10532.1|10530.9|10527.5|10526.8|10540|10539|10525|10523.7|1079
1583867400000|2020-03-10 19:10:00|10527.6|10526.9|10556|10554.9|10563.7|10562.7|10527.3|10526.6|1151
1583867700000|2020-03-10 19:15:00|10555.9|10554.8|10578|10576.8|10580|10578.7|10553.2|10552.1|1210
1583868000000|2020-03-10 19:20:00|10577.9|10576.5|10571.9|10570.6|10592.8|10591.8|10571|10570|1230
1583868300000|2020-03-10 19:25:00|10571.8|10570.7|10546.8|10545.8|10571.9|10570.7|10546.6|10545.6|1204
1583868600000|2020-03-10 19:30:00|10547|10545.6|10547.8|10546.4|10560.4|10558.8|10540.6|10539.5|1131
1583868900000|2020-03-10 19:35:00|10547.9|10546.3|10560.6|10559.1|10567.6|10566.3|10547.9|10546.3|1099
1583869200000|2020-03-10 19:40:00|10560.8|10559|10543.1|10541.5|10563.7|10562.5|10541.3|10539.9|1210
1583869500000|2020-03-10 19:45:00|10543.5|10542.2|10546.5|10545.4|10555.3|10554.2|10543.5|10542.2|1121
1583869800000|2020-03-10 19:50:00|10546.2|10545.2|10550.1|10549.1|10551.1|10550.1|10542.5|10541.5|1082
1583870100000|2020-03-10 19:55:00|10549.9|10549.2|10549.7|10548.6|10555.5|10554.5|10543.2|10542.1|1061
1583870400000|2020-03-10 20:00:00|10549.8|10548.8|10546.4|10545.4|10553.4|10551.7|10536.1|10535|1101
1583870700000|2020-03-10 20:05:00|10546.5|10545.3|10540.4|10539.2|10550.3|10548.9|10538.7|10537.6|891
1583871000000|2020-03-10 20:10:00|10540.5|10539.1|10531.4|10530.4|10540.8|10539.7|10530.1|10529.1|737
1583871300000|2020-03-10 20:15:00|10532.4|10531.4|10543.9|10542.7|10545.2|10544.1|10532.2|10531.2|577
1583871600000|2020-03-10 20:20:00|10543.8|10542.6|10544.9|10543.8|10547.2|10546.1|10537.4|10536.3|635
1583871900000|2020-03-10 20:25:00|10545.2|10543.9|10550.9|10549.9|10553.9|10552.2|10542.5|10541.2|687
1583872200000|2020-03-10 20:30:00|10550.5|10549.4|10559.8|10558.7|10559.8|10558.7|10547.5|10546.3|627
1583872500000|2020-03-10 20:35:00|10559.7|10558.6|10553.4|10552.4|10560.1|10559|10553.4|10552.4|632
1583872800000|2020-03-10 20:40:00|10553.5|10552.5|10553.8|10552.8|10557.9|10556.8|10552.7|10551.9|414
1583873100000|2020-03-10 20:45:00|10553.9|10552.9|10556.5|10555|10557.5|10556.4|10552.8|10551.9|529
1583873400000|2020-03-10 20:50:00|10556.6|10555.1|10560.8|10559.5|10560.9|10559.7|10556.5|10555|630
1583873700000|2020-03-10 20:55:00|10560.7|10559.4|10566.6|10561.6|10568.5|10564.8|10559.5|10558.4|679
1583874000000|2020-03-10 21:00:00|10566.7|10562.5|10566.4|10561.4|10567.4|10562.9|10566.3|10561.4|38
1583874300000|2020-03-10 21:05:00|10566.9|10561.9|10557.1|10552.1|10567.7|10562.7|10556.2|10551.2|246
1583874600000|2020-03-10 21:10:00|10556.8|10551.8|10555.8|10551|10557.4|10552.4|10554.6|10549.8|189
1583874900000|2020-03-10 21:15:00|10555.7|10551.1|10556.1|10551.2|10556.2|10551.5|10553.4|10549.7|304
1583875200000|2020-03-10 21:20:00|10556.2|10551.5|10555.7|10550.7|10556.2|10552|10552.3|10549.1|377
1583875500000|2020-03-10 21:25:00|10555.1|10550.2|10554|10550.3|10557.1|10552.1|10553.7|10548.9|1023
1583875800000|2020-03-10 21:30:00|10553.7|10550.4|10552.9|10549.9|10560.6|10555.6|10550.4|10546.6|1043
1583876100000|2020-03-10 21:35:00|10552.8|10549.8|10555.5|10551.2|10555.8|10551.5|10551.5|10548.5|892
1583876400000|2020-03-10 21:40:00|10555.4|10551.3|10553.8|10549|10556.1|10552.4|10553.2|10548.2|743
1583876700000|2020-03-10 21:45:00|10553.7|10548.7|10537.6|10532.6|10554.7|10550|10536|10531|767
1583877000000|2020-03-10 21:50:00|10537.3|10532.3|10540.5|10535.5|10541.8|10536.8|10529.7|10524.7|827
1583877300000|2020-03-10 21:55:00|10539.1|10534.1|10528.7|10524.5|10540.9|10536.8|10527.6|10522.6|807
1583877600000|2020-03-10 22:00:00|10528.4|10523.4|10536.8|10534.7|10539.6|10537.2|10527.8|10522.8|817
1583877900000|2020-03-10 22:05:00|10537|10534.8|10527.9|10526.1|10538.3|10536.5|10526.2|10524.3|713
1583878200000|2020-03-10 22:10:00|10528.1|10526|10517.7|10515.7|10528.2|10526.4|10516.6|10514.8|739
1583878500000|2020-03-10 22:15:00|10517.5|10515.5|10505.6|10503.6|10518.1|10515.6|10504.1|10502.6|850
1583878800000|2020-03-10 22:20:00|10505.3|10502.9|10515.8|10513.7|10517.4|10515.2|10505.3|10502.9|944
1583879100000|2020-03-10 22:25:00|10516|10513.8|10517.4|10513.5|10520.8|10518.3|10513.4|10510.9|943
1583879400000|2020-03-10 22:30:00|10516.6|10514|10520.1|10518.1|10522.7|10520.5|10513.1|10510.4|779
1583879700000|2020-03-10 22:35:00|10520.4|10517.9|10522.1|10520.3|10527.2|10525.2|10519.9|10517.8|712
1583880000000|2020-03-10 22:40:00|10522.2|10520.4|10522.9|10521.2|10527.1|10525.5|10520.5|10518.4|798
1583880300000|2020-03-10 22:45:00|10523|10521.3|10509.4|10507.4|10523.8|10521.4|10509|10506.9|967
1583880600000|2020-03-10 22:50:00|10510.3|10508.4|10509.8|10508.2|10515.5|10513.6|10508.9|10507.2|1000
1583880900000|2020-03-10 22:55:00|10510.3|10508.3|10511.7|10509.4|10512.7|10510.4|10501.7|10499.7|900
1583881200000|2020-03-10 23:00:00|10511.6|10509.6|10509.7|10508.2|10519.1|10517.3|10508|10506.3|1009
1583881500000|2020-03-10 23:05:00|10509.8|10508.1|10511.9|10510.3|10513.4|10511.8|10507.2|10504.9|867
1583881800000|2020-03-10 23:10:00|10511.8|10510.2|10506|10504.8|10513.2|10511.6|10505.9|10504.6|842
1583882100000|2020-03-10 23:15:00|10506.1|10504.9|10509.4|10508.1|10515.7|10514.4|10505.4|10504.4|920
1583882400000|2020-03-10 23:20:00|10509.5|10508|10513.9|10512.9|10516.1|10514.8|10508.9|10507.6|637
1583882700000|2020-03-10 23:25:00|10513.8|10512.8|10520.8|10518.5|10521.6|10520.5|10510.4|10509|734
1583883000000|2020-03-10 23:30:00|10520.6|10518.6|10518.3|10516.6|10525|10523.4|10516.9|10515.2|1033
1583883300000|2020-03-10 23:35:00|10518.2|10516.7|10510.1|10508.5|10518.9|10517.3|10509.9|10508.3|784
1583883600000|2020-03-10 23:40:00|10510.2|10508.7|10500.8|10499.8|10512.7|10511.3|10500.3|10499.2|853
1583883900000|2020-03-10 23:45:00|10501.5|10500.5|10487.3|10485.3|10503.8|10502.5|10482.6|10480.9|1119
1583884200000|2020-03-10 23:50:00|10487.5|10485|10494.4|10491.9|10500.4|10499|10483.2|10481.4|1053
1583884500000|2020-03-10 23:55:00|10494.3|10491.8|10505.5|10503.5|10506.7|10505.2|10491.5|10489.4|1038
1583884800000|2020-03-11 00:00:00|10505.3|10503.6|10511.4|10509.5|10514.1|10512.6|10500.5|10498.5|1183
1583885100000|2020-03-11 00:05:00|10511.3|10509.6|10512.4|10510|10518.9|10517.1|10504.7|10502.7|1056
1583885400000|2020-03-11 00:10:00|10512.2|10510.3|10512.4|10509.8|10525.9|10524.9|10509.9|10508.2|1040
1583885700000|2020-03-11 00:15:00|10512.2|10510|10503.4|10501.8|10513.8|10512|10498|10496|1100
1583886000000|2020-03-11 00:20:00|10503.6|10502|10491.5|10489.9|10506.9|10505.1|10490.5|10489|1097
1583886300000|2020-03-11 00:25:00|10491.2|10490|10498.4|10497.4|10501.3|10499.9|10491.1|10489.5|1047
1583886600000|2020-03-11 00:30:00|10498.3|10497.3|10490|10488.9|10502.9|10501.8|10488.3|10486.9|1013
1583886900000|2020-03-11 00:35:00|10490.1|10488.6|10499.1|10497.4|10502|10500.6|10486.4|10485.4|1149
1583887200000|2020-03-11 00:40:00|10498.8|10497.3|10491.6|10490.5|10504.7|10503.7|10490.8|10489.5|1156
1583887500000|2020-03-11 00:45:00|10491.5|10490.3|10486.3|10485.1|10492.2|10491|10479.8|10478.6|1157
1583887800000|2020-03-11 00:50:00|10486.2|10485.2|10486.1|10484.3|10489.1|10487.9|10478.2|10477.2|1196
1583888100000|2020-03-11 00:55:00|10485|10483.3|10492.8|10491.6|10495.7|10494.3|10484.7|10483.1|1085
1583888400000|2020-03-11 01:00:00|10493|10492|10493|10491.5|10498.5|10497.1|10488|10486.9|1153
1583888700000|2020-03-11 01:05:00|10493.3|10491.3|10503|10501.4|10506.8|10505.6|10484.1|10482.9|1118
1583889000000|2020-03-11 01:10:00|10503.1|10501.2|10497.6|10496.2|10503.6|10502.2|10495.8|10494.2|992
1583889300000|2020-03-11 01:15:00|10497.7|10496.1|10491.4|10490|10498.2|10496.8|10486.6|10485.5|1037
1583889600000|2020-03-11 01:20:00|10491.5|10489.9|10491.5|10490.3|10494.3|10492.7|10487.8|10486.4|877
1583889900000|2020-03-11 01:25:00|10491.6|10490.2|10476.7|10475|10493|10491.6|10475.6|10474.5|845
1583890200000|2020-03-11 01:30:00|10476.5|10474.9|10487.1|10485.6|10488.2|10486.9|10476.4|10474.9|1029
1583890500000|2020-03-11 01:35:00|10487.2|10485.4|10472.2|10470.4|10487.2|10485.5|10471.9|10470.3|1062
1583890800000|2020-03-11 01:40:00|10472.1|10470.6|10468.7|10467|10477.3|10475.9|10466.6|10465.4|1066
1583891100000|2020-03-11 01:45:00|10468.8|10467.2|10477.5|10476.2|10479|10477.5|10468.8|10467.2|986
1583891400000|2020-03-11 01:50:00|10477.4|10476|10472.6|10471.1|10479.4|10478.4|10470.1|10468.6|855
1583891700000|2020-03-11 01:55:00|10472.8|10471|10477.3|10475.8|10478.7|10477.1|10469.5|10467.8|964
1583892000000|2020-03-11 02:00:00|10477.5|10476|10474.8|10473.8|10477.5|10476.1|10468.9|10467.7|990
1583892300000|2020-03-11 02:05:00|10474.6|10473.5|10478|10477|10482.7|10481.5|10472.5|10471.2|972
1583892600000|2020-03-11 02:10:00|10478.1|10477.1|10487.2|10485.8|10490.6|10489.3|10476.8|10475.8|1037
1583892900000|2020-03-11 02:15:00|10487.3|10486|10484.4|10483.3|10489.5|10488.3|10481|10479.9|1006
1583893200000|2020-03-11 02:20:00|10484.5|10483.4|10488|10486.8|10488.1|10487|10483.6|10482.6|866
1583893500000|2020-03-11 02:25:00|10488.1|10486.7|10494.4|10493.4|10496.8|10495.6|10484.9|10483.7|861
1583893800000|2020-03-11 02:30:00|10494.5|10493.5|10493.5|10492.1|10497|10495.8|10488|10486.9|950
1583894100000|2020-03-11 02:35:00|10493.8|10492.2|10498.4|10496.9|10501.8|10500.5|10491.4|10489.9|977
1583894400000|2020-03-11 02:40:00|10498.5|10497.1|10489.5|10487.8|10499.3|10498.1|10487.1|10486.1|887
1583894700000|2020-03-11 02:45:00|10489.3|10487.6|10484.5|10483.3|10489.6|10488.5|10482.1|10481|801
1583895000000|2020-03-11 02:50:00|10484.6|10483.2|10487.5|10486.4|10487.6|10486.4|10481.8|10480.8|792
1583895300000|2020-03-11 02:55:00|10487.4|10486.3|10486.4|10485.4|10491.9|10490.9|10486.1|10485.1|760
1583895600000|2020-03-11 03:00:00|10486.3|10485.3|10489.6|10488.6|10490.2|10489.2|10481.4|10480.1|817
1583895900000|2020-03-11 03:05:00|10489.5|10488.5|10495.8|10494.6|10499.3|10498.1|10488.9|10487.9|883
1583896200000|2020-03-11 03:10:00|10495.9|10494.5|10498.4|10497.1|10499.9|10498.9|10494.5|10493.3|677
1583896500000|2020-03-11 03:15:00|10498.3|10497|10495.7|10494.7|10501|10500.1|10494.8|10494|721
1583896800000|2020-03-11 03:20:00|10495.8|10494.8|10482.1|10481.1|10496|10495|10482.1|10480.9|947
1583897100000|2020-03-11 03:25:00|10482.4|10481.2|10485.4|10484.3|10487.7|10486.6|10482.4|10481.2|776
1583897400000|2020-03-11 03:30:00|10485.5|10484.4|10471.2|10470.1|10486.5|10485.3|10468.7|10467|1034
1583897700000|2020-03-11 03:35:00|10470.9|10469.9|10469.4|10468.4|10476|10475|10466.4|10465.4|785
1583898000000|2020-03-11 03:40:00|10469.5|10468.3|10471.2|10470.1|10473.5|10472.4|10461.6|10460.4|825
1583898300000|2020-03-11 03:45:00|10470.9|10469.9|10470.6|10469.4|10474.3|10473.1|10464|10463|930
1583898600000|2020-03-11 03:50:00|10470.5|10469.5|10475.2|10474.2|10476.1|10475.2|10466.7|10465.4|773
1583898900000|2020-03-11 03:55:00|10475|10474.3|10474.7|10473.7|10481.1|10480.1|10473.8|10472.8|667
1583899200000|2020-03-11 04:00:00|10474.8|10473.8|10475.1|10474.1|10476.1|10475.1|10470|10468.9|698
1583899500000|2020-03-11 04:05:00|10475.2|10474.2|10472.1|10471|10475.2|10474.2|10469.3|10468.3|760
1583899800000|2020-03-11 04:10:00|10472.2|10471.1|10467.2|10466.2|10472.4|10471.2|10466.7|10465.8|596
1583900100000|2020-03-11 04:15:00|10467.3|10466.3|10470.7|10469.7|10470.8|10469.8|10466.7|10465.7|512
1583900400000|2020-03-11 04:20:00|10470.6|10469.6|10469.8|10468.8|10473.5|10472.5|10469.8|10468.8|527
1583900700000|2020-03-11 04:25:00|10469.9|10468.9|10464.4|10463.7|10470.1|10469.4|10461.7|10461|476
1583901000000|2020-03-11 04:30:00|10464.5|10463.8|10456.4|10455.4|10465.6|10464.6|10455|10454.2|719
1583901300000|2020-03-11 04:35:00|10456.8|10455.8|10452.9|10451.9|10461.3|10460.3|10448.7|10447.7|769
1583901600000|2020-03-11 04:40:00|10452.8|10451.8|10455.7|10454.7|10457.2|10456.2|10449.4|10448.4|691
1583901900000|2020-03-11 04:45:00|10455.8|10454.8|10453.8|10452.7|10460.6|10459.5|10452|10451|756
1583902200000|2020-03-11 04:50:00|10453.9|10452.8|10442.4|10441.1|10453.9|10452.8|10440.8|10439.5|954
1583902500000|2020-03-11 04:55:00|10442.8|10441.4|10444|10443|10445.2|10444.2|10439.7|10438.7|793
1583902800000|2020-03-11 05:00:00|10444.1|10443.4|10430.7|10429.7|10444.3|10443.5|10426.5|10425.2|1049
1583903100000|2020-03-11 05:05:00|10430.6|10429.6|10423.4|10422.2|10435.6|10434.6|10422|10420.7|967
1583903400000|2020-03-11 05:10:00|10424|10423|10419.5|10418.1|10427.4|10426.4|10416|10415.3|998
1583903700000|2020-03-11 05:15:00|10419.2|10418.2|10422.4|10421.2|10423.3|10421.9|10410.3|10409.3|964
1583904000000|2020-03-11 05:20:00|10422.3|10421.1|10421.7|10420.5|10425.4|10424.2|10417.9|10416.2|862
1583904300000|2020-03-11 05:25:00|10422.3|10421.3|10430.1|10428.9|10433.3|10432.1|10421.6|10420.5|949
1583904600000|2020-03-11 05:30:00|10430|10428.8|10423.7|10422.2|10433.2|10431.9|10422.2|10420.9|947
1583904900000|2020-03-11 05:35:00|10423.8|10422.1|10425.8|10424.8|10429|10427.9|10421.2|10419.9|896
1583905200000|2020-03-11 05:40:00|10426.8|10425.7|10425|10424|10429|10427.7|10417.2|10416.1|942
1583905500000|2020-03-11 05:45:00|10425.1|10423.9|10427.4|10426.2|10430.3|10429.3|10423.6|10422.3|808
1583905800000|2020-03-11 05:50:00|10427.2|10426.3|10417.5|10416.5|10427.3|10426.3|10415.6|10414.3|974
1583906100000|2020-03-11 05:55:00|10417.9|10416.7|10415.8|10414.8|10422.9|10421.8|10415.8|10414.7|856
1583906400000|2020-03-11 06:00:00|10416.4|10415.4|10432.4|10431.1|10440.6|10439.2|10416.4|10415.4|1305
1583906700000|2020-03-11 06:05:00|10432.5|10431.4|10429.7|10428.6|10438.1|10437.1|10427.5|10426.8|935
1583907000000|2020-03-11 06:10:00|10429.8|10428.8|10430.5|10429.4|10436.1|10435.1|10429|10428|824
1583907300000|2020-03-11 06:15:00|10430.6|10429.6|10431|10429.9|10436|10435|10428.9|10427.7|807
1583907600000|2020-03-11 06:20:00|10430.9|10430|10447.2|10446|10447.4|10446.3|10430.9|10429.6|781
1583907900000|2020-03-11 06:25:00|10447.1|10446.1|10455.6|10454.2|10458.2|10457.2|10443.6|10442.6|1003
1583908200000|2020-03-11 06:30:00|10456.2|10454.7|10446.6|10445.6|10456.4|10454.9|10446.2|10445.3|891
1583908500000|2020-03-11 06:35:00|10446.7|10445.7|10442.7|10442|10451.7|10450.6|10441.8|10441|765
1583908800000|2020-03-11 06:40:00|10443.1|10442.1|10432.3|10431.1|10445.1|10444.2|10431.1|10430.1|746
1583909100000|2020-03-11 06:45:00|10432.4|10431|10441.4|10440.4|10441.6|10440.4|10432.3|10430.8|690
1583909400000|2020-03-11 06:50:00|10441.7|10440.5|10439.6|10438.6|10444.6|10443.4|10435.7|10434.7|738
1583909700000|2020-03-11 06:55:00|10439.5|10438.8|10438|10436.9|10441.9|10440.8|10433.4|10432.4|613
1583910000000|2020-03-11 07:00:00|10438.3|10437|10441.2|10440|10456.5|10455|10435.2|10434.2|1278
1583910300000|2020-03-11 07:05:00|10441.1|10439.9|10450.7|10449.5|10451.3|10449.9|10437.8|10436.7|1173
1583910600000|2020-03-11 07:10:00|10450.5|10449.4|10474|10472.6|10475.3|10473.7|10448.8|10447.8|1198
1583910900000|2020-03-11 07:15:00|10473.9|10472.7|10468.5|10467.1|10483.6|10482.1|10466.2|10464.8|1161
1583911200000|2020-03-11 07:20:00|10468.6|10467|10472.3|10471.3|10477.8|10476.7|10466.6|10465.6|1035
1583911500000|2020-03-11 07:25:00|10472.5|10471.2|10471.1|10470.1|10476.1|10475.1|10470.8|10470|912
1583911800000|2020-03-11 07:30:00|10471|10470|10471.4|10470.4|10474.2|10473.2|10466.2|10465.5|920
1583912100000|2020-03-11 07:35:00|10471.1|10470.1|10468.3|10467.3|10474.1|10472.9|10467.5|10466.6|871
1583912400000|2020-03-11 07:40:00|10468.2|10467.2|10472.6|10471.9|10474.5|10473.4|10468.2|10467.2|895
1583912700000|2020-03-11 07:45:00|10472.7|10472|10492|10490.5|10498|10496.3|10472.6|10471.9|1171
1583913000000|2020-03-11 07:50:00|10491.8|10490.4|10493.7|10492.4|10501.8|10500.5|10483.7|10482.4|1131
1583913300000|2020-03-11 07:55:00|10494.2|10493|10503.1|10501.6|10508.6|10506.9|10493|10491.8|1061
1583913600000|2020-03-11 08:00:00|10503.2|10501.4|10504.1|10502.9|10514.5|10512.3|10496.7|10495.3|1162
1583913900000|2020-03-11 08:05:00|10504.7|10503.3|10505|10503.7|10513.5|10511.9|10501.6|10500.6|1161
1583914200000|2020-03-11 08:10:00|10505.2|10503.6|10504.3|10503.6|10508.3|10507.3|10497.5|10496.5|1203
1583914500000|2020-03-11 08:15:00|10504.2|10503.2|10503.6|10502.1|10507.7|10506.2|10497.8|10496.8|1087
1583914800000|2020-03-11 08:20:00|10503.7|10502|10505.9|10503.5|10510.8|10509.1|10501.7|10500.5|1086
1583915100000|2020-03-11 08:25:00|10505.6|10503.2|10494.7|10492.9|10509.9|10506.2|10487.9|10486.2|1261
1583915400000|2020-03-11 08:30:00|10495.6|10493.1|10490.9|10489.9|10495.6|10493.1|10487.9|10486.8|1137
1583915700000|2020-03-11 08:35:00|10491.1|10490.1|10501|10499.7|10504.8|10503.2|10490.8|10489.8|1018
1583916000000|2020-03-11 08:40:00|10499.3|10498.3|10503.1|10502.4|10504.5|10503.4|10497.9|10497|897
1583916300000|2020-03-11 08:45:00|10503|10502.3|10523.4|10522.4|10524.7|10523.4|10503|10502.2|1205
1583916600000|2020-03-11 08:50:00|10525.4|10523.6|10522|10520.2|10530.3|10528.1|10517.8|10516.8|1196
1583916900000|2020-03-11 08:55:00|10521.9|10520.3|10526.3|10524.7|10533.9|10532.5|10515.7|10514.7|1164
1583917200000|2020-03-11 09:00:00|10527.1|10525|10517.5|10516.4|10531.4|10529.8|10515.9|10514.9|1041
1583917500000|2020-03-11 09:05:00|10517.4|10516.2|10510.5|10509.8|10520.4|10519.2|10506.9|10505.9|1008
1583917800000|2020-03-11 09:10:00|10510.4|10509.7|10513.2|10511.7|10516|10514.7|10508.8|10507.8|943
1583918100000|2020-03-11 09:15:00|10513.1|10511.8|10511.3|10510.3|10513.2|10512.1|10508.3|10507.5|853
1583918400000|2020-03-11 09:20:00|10511.2|10510.2|10522.1|10521.1|10527|10525.8|10511.2|10510.2|1068
1583918700000|2020-03-11 09:25:00|10522|10521|10530.4|10529.3|10532.5|10530.9|10521.1|10520.1|918
1583919000000|2020-03-11 09:30:00|10530.3|10529.2|10526.6|10525.4|10531.8|10530.6|10525.1|10524|1017
1583919300000|2020-03-11 09:35:00|10526.3|10525.3|10515.7|10514.5|10527|10526|10514.6|10513.6|1078
1583919600000|2020-03-11 09:40:00|10515.4|10514.4|10525.8|10524.8|10527.2|10526|10514.9|10513.9|843
1583919900000|2020-03-11 09:45:00|10525.5|10524.5|10516.3|10515.3|10526|10524.9|10516.1|10515.1|847
1583920200000|2020-03-11 09:50:00|10516.4|10515.4|10497.4|10496.1|10517.1|10516.1|10495|10493.8|1007
1583920500000|2020-03-11 09:55:00|10497.5|10496.2|10505.4|10504.4|10505.8|10504.8|10494.2|10493|1035
1583920800000|2020-03-11 10:00:00|10505.8|10504.6|10502.2|10501.5|10505.8|10504.6|10495.2|10494.1|936
1583921100000|2020-03-11 10:05:00|10502.1|10501.4|10486.7|10485.5|10502.5|10501.6|10484.8|10483.4|978
1583921400000|2020-03-11 10:10:00|10486.5|10485.1|10491.8|10490.8|10496|10494.7|10485.2|10483.9|961
1583921700000|2020-03-11 10:15:00|10491.9|10490.9|10499.7|10499|10500.5|10499.7|10491.4|10490.3|652
1583922000000|2020-03-11 10:20:00|10499.6|10498.9|10497|10496|10499.6|10498.9|10492.1|10491|761
1583922300000|2020-03-11 10:25:00|10496.5|10495.5|10493.2|10492.5|10497.9|10497.2|10487.3|10486.3|839
1583922600000|2020-03-11 10:30:00|10493.1|10492.4|10505|10503.6|10511.7|10510.2|10492.2|10491.2|1032
1583922900000|2020-03-11 10:35:00|10504.9|10503.7|10498.2|10497.2|10505.7|10504.5|10495.9|10494.9|874
1583923200000|2020-03-11 10:40:00|10498.3|10497.3|10503.6|10502.6|10505|10503.4|10493.9|10492.8|882
1583923500000|2020-03-11 10:45:00|10503.8|10502.4|10506.7|10505.7|10509.7|10509|10502.6|10501.6|845
1583923800000|2020-03-11 10:50:00|10506.8|10505.8|10506.4|10505.4|10508.7|10507.6|10502.1|10501.4|808
1583924100000|2020-03-11 10:55:00|10506.2|10505.5|10499.4|10498.7|10507.3|10506.4|10498.6|10497.9|623
1583924400000|2020-03-11 11:00:00|10499.7|10499|10501.6|10500.6|10503.2|10502.2|10495.3|10494.3|721
1583924700000|2020-03-11 11:05:00|10501.4|10500.4|10497.1|10496.4|10501.4|10500.6|10494.5|10493.8|792
1583925000000|2020-03-11 11:10:00|10497|10496.3|10496.4|10495.1|10500.7|10499.8|10494.1|10493.1|780
1583925300000|2020-03-11 11:15:00|10496.5|10495.3|10493.4|10492.4|10499.6|10498.5|10493.4|10492.4|753
1583925600000|2020-03-11 11:20:00|10493.5|10492.5|10492.4|10491.4|10496.8|10495.5|10490|10488.8|873
1583925900000|2020-03-11 11:25:00|10492.5|10491.5|10484.7|10483.7|10492.9|10492.1|10484.7|10483.7|726
1583926200000|2020-03-11 11:30:00|10484.3|10483.6|10488.9|10487.9|10489.3|10488.2|10483.5|10482.8|750
1583926500000|2020-03-11 11:35:00|10489|10488|10482|10481.3|10489.1|10488.1|10477.3|10476.6|819
1583926800000|2020-03-11 11:40:00|10481.9|10481.2|10470.3|10469.3|10484.1|10483.1|10467.1|10466.1|868
1583927100000|2020-03-11 11:45:00|10470.2|10469.2|10467.6|10466.6|10473|10472|10462.1|10461.2|866
1583927400000|2020-03-11 11:50:00|10467.7|10466.7|10468.5|10467.5|10470.9|10470|10462.8|10461.9|748
1583927700000|2020-03-11 11:55:00|10468.3|10467.3|10474.4|10473.7|10476.6|10475.6|10468.2|10467.3|731
1583928000000|2020-03-11 12:00:00|10474.1|10473.4|10483.1|10482.4|10484.7|10483.7|10465|10464|1054
1583928300000|2020-03-11 12:05:00|10483.2|10482.5|10475.1|10474.1|10483.3|10482.5|10473.1|10472|796
1583928600000|2020-03-11 12:10:00|10475.2|10474.2|10470.6|10469.6|10475.2|10474.2|10467.8|10466.8|853
1583928900000|2020-03-11 12:15:00|10470.8|10469.8|10466.3|10465.6|10474.3|10473.3|10462.8|10462.1|906
1583929200000|2020-03-11 12:20:00|10465.9|10465.2|10470.1|10468.8|10501.1|10498.3|10465.3|10464.6|1240
1583929500000|2020-03-11 12:25:00|10470|10469|10466.6|10461.6|10472.5|10471.8|10461.4|10456.4|899
1583929800000|2020-03-11 12:30:00|10465.5|10460.5|10465.7|10465|10469.5|10466.3|10458.6|10457.5|981
1583930100000|2020-03-11 12:35:00|10465.6|10464.9|10463.3|10462.6|10465.9|10465.2|10458|10457.3|854
1583930400000|2020-03-11 12:40:00|10463.4|10462.7|10462.8|10462.1|10466|10465.3|10458.2|10457.4|764
1583930700000|2020-03-11 12:45:00|10463|10462.3|10459.5|10458.8|10474.3|10473.3|10456.8|10456.1|800
1583931000000|2020-03-11 12:50:00|10459.4|10458.7|10445.7|10445|10460.9|10460.2|10442.9|10442.2|820
1583931300000|2020-03-11 12:55:00|10445.8|10445.1|10444.8|10444.1|10448|10447.3|10437.6|10436.9|928
1583931600000|2020-03-11 13:00:00|10444.9|10444.2|10463.3|10462.6|10464|10463.3|10442.2|10441.5|925
1583931900000|2020-03-11 13:05:00|10463.6|10463|10461.5|10460.5|10463.7|10463|10454.6|10453.9|664
1583932200000|2020-03-11 13:10:00|10461.4|10460.4|10458.3|10457.6|10465.1|10464.4|10456.1|10455.4|578
1583932500000|2020-03-11 13:15:00|10458.8|10458.1|10456.1|10455.4|10461.6|10460.9|10454.1|10453.4|597
1583932800000|2020-03-11 13:20:00|10456.6|10455.9|10466.6|10465.9|10472.1|10471.4|10456.4|10455.7|710
1583933100000|2020-03-11 13:25:00|10466.5|10465.8|10473.2|10472.5|10476.2|10475.3|10464.7|10464|762
1583933400000|2020-03-11 13:30:00|10472.9|10472.2|10479.2|10478|10484.8|10483.2|10463.3|10462.6|1107
1583933700000|2020-03-11 13:35:00|10479.3|10478.2|10473.3|10472.6|10486.1|10485.3|10471.8|10470.9|1039
1583934000000|2020-03-11 13:40:00|10473.5|10472.5|10470.7|10469.7|10480.2|10478.9|10468.2|10467.5|1113
1583934300000|2020-03-11 13:45:00|10470.9|10469.5|10462|10461.3|10471.5|10470.8|10461.4|10460.7|825
1583934600000|2020-03-11 13:50:00|10461.9|10461.2|10460.6|10459.9|10466.6|10465.9|10458.7|10458|822
1583934900000|2020-03-11 13:55:00|10460.5|10459.8|10461.7|10461|10464.6|10463.9|10453|10452.2|839
1583935200000|2020-03-11 14:00:00|10462|10461.3|10464|10463.3|10472.2|10471.5|10459.3|10458.6|788
1583935500000|2020-03-11 14:05:00|10463.9|10463.2|10478|10477.3|10480.7|10479.8|10462.4|10461.7|894
1583935800000|2020-03-11 14:10:00|10478.1|10477.4|10476|10475.3|10482.2|10481.5|10472.3|10471.6|933
1583936100000|2020-03-11 14:15:00|10475.8|10475.1|10473.5|10472.8|10476|10475.3|10469.1|10468.4|766
1583936400000|2020-03-11 14:20:00|10473.4|10472.7|10465.2|10464.5|10473.9|10473.2|10462.9|10462.2|720
1583936700000|2020-03-11 14:25:00|10464.5|10463.8|10456.9|10456.2|10467.9|10467.2|10456.9|10456.2|683
1583937000000|2020-03-11 14:30:00|10456.8|10456.1|10467|10466.3|10468.1|10467.4|10453.3|10452.6|787
1583937300000|2020-03-11 14:35:00|10466.9|10466.2|10457.5|10456.8|10467|10466.3|10452.1|10451.1|817
1583937600000|2020-03-11 14:40:00|10457.1|10456.4|10447.2|10446.5|10457.6|10456.9|10447.2|10446.5|796
1583937900000|2020-03-11 14:45:00|10446.8|10446.1|10450.6|10449.9|10459.2|10458.3|10446.7|10446|869
1583938200000|2020-03-11 14:50:00|10450.3|10449.6|10448.1|10447.4|10456.7|10456|10443.8|10442.9|722
1583938500000|2020-03-11 14:55:00|10448|10447.3|10461.7|10461|10463.6|10462.9|10443.9|10443.2|757
1583938800000|2020-03-11 15:00:00|10461.8|10461.1|10457.9|10457.2|10467.2|10466.5|10456.4|10455.7|850
1583939100000|2020-03-11 15:05:00|10457.8|10457.1|10470|10469.3|10472.3|10471.3|10454.7|10454|754
1583939400000|2020-03-11 15:10:00|10470.1|10469.4|10473.1|10472.4|10476.1|10475.3|10463.6|10462.9|862
1583939700000|2020-03-11 15:15:00|10473|10472.3|10460.4|10459.7|10473.5|10472.8|10459.1|10458.2|759
1583940000000|2020-03-11 15:20:00|10460.9|10460.2|10455.9|10455.2|10464.7|10464|10454.9|10454.1|746
1583940300000|2020-03-11 15:25:00|10456|10455.3|10465.6|10464.9|10467.8|10467.1|10454.3|10453.6|714
1583940600000|2020-03-11 15:30:00|10466.3|10465.6|10476.8|10476.1|10479.9|10479.2|10463.4|10462.7|851
1583940900000|2020-03-11 15:35:00|10477|10476.3|10489.1|10488.4|10490.3|10489.6|10472.7|10472|840
1583941200000|2020-03-11 15:40:00|10489|10488.3|10488.5|10487.8|10489.9|10489.2|10484.2|10483.5|781
1583941500000|2020-03-11 15:45:00|10488.4|10487.7|10495.3|10494.6|10495.9|10495.2|10487.2|10486.5|779
1583941800000|2020-03-11 15:50:00|10496|10495.3|10489.7|10489|10503.8|10502.8|10485.7|10485|884
1583942100000|2020-03-11 15:55:00|10489.8|10489.1|10482.4|10481.7|10491.5|10490.8|10481.4|10480.7|906
1583942400000|2020-03-11 16:00:00|10482.3|10481.6|10486.4|10485.7|10487.3|10486.5|10479.9|10479.2|780
1583942700000|2020-03-11 16:05:00|10486.2|10485.5|10493.5|10492.8|10495.4|10494.6|10484|10482.4|790
1583943000000|2020-03-11 16:10:00|10493.7|10493|10500|10499.3|10509|10508.3|10491|10490.3|713
1583943300000|2020-03-11 16:15:00|10500.3|10499.6|10511.3|10510.6|10513.8|10513|10500.2|10499.5|874
1583943600000|2020-03-11 16:20:00|10511.4|10510.7|10498.7|10498|10511.6|10510.9|10498.6|10497.9|782
1583943900000|2020-03-11 16:25:00|10498.9|10498.2|10497.7|10497|10500.9|10500.2|10493.9|10493.2|748
1583944200000|2020-03-11 16:30:00|10497.8|10497.1|10491.9|10491.2|10503.9|10503.2|10491.1|10490.4|833
1583944500000|2020-03-11 16:35:00|10491.8|10491.1|10482.7|10482|10493.4|10492.7|10480.9|10480.2|785
1583944800000|2020-03-11 16:40:00|10482.1|10481.4|10475.8|10475.1|10485.6|10484.9|10470.7|10470|865
1583945100000|2020-03-11 16:45:00|10475.9|10475.2|10478.9|10478.2|10480.3|10479.6|10472.8|10472.1|796
1583945400000|2020-03-11 16:50:00|10479|10478.3|10487.5|10486.8|10488.9|10488.2|10477.2|10476.5|739
1583945700000|2020-03-11 16:55:00|10487.4|10486.7|10497.1|10496.4|10501.6|10500.9|10486.3|10485.6|765
1583946000000|2020-03-11 17:00:00|10497.2|10496.5|10477.9|10477.2|10498.9|10498.2|10477.3|10476.6|879
1583946300000|2020-03-11 17:05:00|10478.3|10477.6|10480.7|10480|10487.4|10486.2|10474|10473.3|842
1583946600000|2020-03-11 17:10:00|10481.3|10480.6|10481.3|10480.6|10484.3|10483.6|10476.6|10475.4|878
1583946900000|2020-03-11 17:15:00|10481.2|10480.5|10479.4|10478.7|10487.6|10486.9|10476|10475.3|830
1583947200000|2020-03-11 17:20:00|10478.9|10478.2|10475.9|10475.2|10486.6|10485.9|10475.3|10474.6|767
1583947500000|2020-03-11 17:25:00|10476.9|10476.2|10481.8|10481.1|10481.8|10481.1|10474|10473.3|812
1583947800000|2020-03-11 17:30:00|10481.9|10481.2|10478|10477.3|10487.2|10486.4|10477|10476.3|882
1583948100000|2020-03-11 17:35:00|10478.1|10477.4|10475|10474.3|10479.3|10478.6|10470|10469.3|701
1583948400000|2020-03-11 17:40:00|10475.1|10474.4|10465.8|10465.1|10476.7|10476|10464|10463.3|789
1583948700000|2020-03-11 17:45:00|10465.6|10464.9|10466.8|10466.1|10473.6|10472.9|10463.1|10462.4|823
1583949000000|2020-03-11 17:50:00|10466.9|10466.2|10471.5|10470.8|10473.5|10472.8|10465|10464.3|803
1583949300000|2020-03-11 17:55:00|10471.6|10470.9|10475|10474.3|10478|10477.3|10471|10470.3|730
1583949600000|2020-03-11 18:00:00|10475.2|10474.5|10474.9|10474.2|10478.4|10477.7|10472.8|10472.1|708
1583949900000|2020-03-11 18:05:00|10475|10474.3|10471.8|10471.1|10478.7|10477.9|10471.1|10470.4|768
1583950200000|2020-03-11 18:10:00|10471.9|10471.2|10476.1|10475.4|10477.9|10477.2|10471.8|10471.1|712
1583950500000|2020-03-11 18:15:00|10476.2|10475.5|10477.8|10477.1|10482.1|10481.4|10475.3|10474.6|722
1583950800000|2020-03-11 18:20:00|10477.9|10477.2|10475.3|10474.6|10479.5|10478.8|10471.4|10470.7|650
1583951100000|2020-03-11 18:25:00|10475.2|10474.5|10469.9|10469.2|10475.3|10474.6|10469.2|10468.5|727
1583951400000|2020-03-11 18:30:00|10469.8|10469.1|10471.1|10470.4|10474.4|10473.7|10468.6|10467.9|826
1583951700000|2020-03-11 18:35:00|10471.4|10470.7|10471.5|10470.8|10475.5|10474.8|10468.5|10467.8|768
1583952000000|2020-03-11 18:40:00|10471.4|10470.7|10472.6|10471.9|10479.3|10478.6|10471.2|10470.5|887
1583952300000|2020-03-11 18:45:00|10472.7|10472|10470.3|10469.6|10476.5|10475.8|10469.3|10468.6|758
1583952600000|2020-03-11 18:50:00|10470.2|10469.5|10472.2|10471.5|10473|10472.3|10468.8|10468.1|738
1583952900000|2020-03-11 18:55:00|10472.3|10471.6|10459.7|10459|10476.1|10475.4|10453.6|10452.9|835
1583953200000|2020-03-11 19:00:00|10460.4|10459.7|10452.8|10452.1|10467.4|10466.7|10451|10450.3|930
1583953500000|2020-03-11 19:05:00|10452.9|10452.2|10430.4|10429|10454.1|10453.1|10423.3|10422.6|969
1583953800000|2020-03-11 19:10:00|10430.3|10429.1|10424.4|10423|10442.5|10441.7|10424.3|10423|1052
1583954100000|2020-03-11 19:15:00|10424.5|10423.5|10437.8|10437.1|10441.6|10440.6|10424.4|10423.2|952
1583954400000|2020-03-11 19:20:00|10437.7|10437|10436|10435.3|10445.7|10445|10434.2|10433.5|879
1583954700000|2020-03-11 19:25:00|10436.2|10435.2|10454.4|10453.7|10454.9|10454.1|10435.1|10434.4|989
1583955000000|2020-03-11 19:30:00|10454.1|10453.4|10472.9|10472.2|10474.9|10474.2|10450.8|10450.1|1108
1583955300000|2020-03-11 19:35:00|10473|10472.3|10478.4|10477.7|10479.2|10478.5|10467.1|10466.4|1051
1583955600000|2020-03-11 19:40:00|10478.3|10477.6|10477.6|10476.9|10480.1|10479.4|10471.9|10471.2|985
1583955900000|2020-03-11 19:45:00|10478.3|10477.6|10475.1|10474.4|10481.5|10480.8|10471.3|10470.5|969
1583956200000|2020-03-11 19:50:00|10475.3|10474.3|10471.3|10469.8|10477.4|10476.7|10463.6|10462.9|1089
1583956500000|2020-03-11 19:55:00|10471.2|10469.6|10471.5|10470.5|10474.4|10473.3|10467.7|10466.4|1007
1583956800000|2020-03-11 20:00:00|10471.8|10470.6|10471|10470.3|10473.7|10473|10468.3|10467.1|719
1583957100000|2020-03-11 20:05:00|10470.8|10470.1|10466.6|10465.9|10473|10472.3|10462.1|10461.4|613
1583957400000|2020-03-11 20:10:00|10466.7|10466|10467.1|10466.4|10468.1|10467.3|10463|10462.3|395
1583957700000|2020-03-11 20:15:00|10467.2|10466.5|10471|10470.3|10471.8|10471.1|10465.8|10465.1|393
1583958000000|2020-03-11 20:20:00|10471.1|10470.4|10460.4|10459.7|10471.3|10470.6|10459.9|10458.9|615
1583958300000|2020-03-11 20:25:00|10460|10459.3|10458.4|10457.7|10460.6|10459.9|10457.3|10456.6|414
1583958600000|2020-03-11 20:30:00|10459.2|10458.5|10458.8|10458.1|10460.4|10459.7|10457.9|10456.9|399
1583958900000|2020-03-11 20:35:00|10458.9|10458.2|10458.4|10457.7|10460.4|10459.7|10458.1|10457.4|338
1583959200000|2020-03-11 20:40:00|10458.5|10457.8|10455.5|10454.8|10458.7|10458|10453.6|10452.9|427
1583959500000|2020-03-11 20:45:00|10455.7|10455|10456.8|10455.5|10460.1|10459.2|10454|10453.3|360
1583959800000|2020-03-11 20:50:00|10456.7|10455.3|10447.6|10446.3|10457.7|10456.9|10447.4|10446|686
1583960100000|2020-03-11 20:55:00|10447.5|10446.5|10455.6|10450.6|10457.5|10452.5|10443.6|10442|668
1583960400000|2020-03-11 21:00:00|10455.2|10450.2|10449.4|10444.4|10455.4|10450.4|10447.3|10442.3|124
1583960700000|2020-03-11 21:05:00|10449.5|10444.5|10440.5|10437|10451.1|10446.1|10440.4|10436.4|404
1583961000000|2020-03-11 21:10:00|10440.6|10436.9|10440.6|10435.6|10442.2|10437.5|10436.4|10432.2|379
1583961300000|2020-03-11 21:15:00|10440.5|10435.5|10443.2|10438.2|10444.2|10439.2|10435.5|10430.5|251
1583961600000|2020-03-11 21:20:00|10443.3|10438.3|10446.1|10441.1|10446.4|10441.4|10442.4|10437.4|194
1583961900000|2020-03-11 21:25:00|10445.9|10440.9|10446.9|10441.9|10448.3|10443.3|10443.1|10438.4|350
1583962200000|2020-03-11 21:30:00|10447|10442|10444.8|10439.8|10452.3|10447.3|10440|10435|680
1583962500000|2020-03-11 21:35:00|10444.9|10439.9|10451.1|10446.5|10451.3|10446.7|10444.6|10439.6|410
1583962800000|2020-03-11 21:40:00|10451|10446.4|10448.9|10443.9|10452.7|10447.7|10447.2|10442.2|422
1583963100000|2020-03-11 21:45:00|10448.7|10444.2|10447|10442|10451.1|10446.1|10443.2|10438.2|468
1583963400000|2020-03-11 21:50:00|10446.9|10441.9|10445.5|10440.6|10447.6|10442.6|10443.8|10438.8|307
1583963700000|2020-03-11 21:55:00|10445.7|10440.7|10447.2|10442.2|10451.2|10446.2|10443.3|10438.3|442
1583964000000|2020-03-11 22:00:00|10447.5|10442.5|10443.8|10441.2|10447.8|10443|10442.9|10439.6|760
1583964300000|2020-03-11 22:05:00|10443.7|10441.1|10444.5|10441.8|10447.6|10443.8|10440.7|10437.4|807
1583964600000|2020-03-11 22:10:00|10444.3|10441.7|10444.7|10442.6|10446|10442.8|10441.2|10437.2|816
1583964900000|2020-03-11 22:15:00|10444.8|10442.4|10446.8|10445.1|10448.8|10446.8|10444.3|10442.1|722
1583965200000|2020-03-11 22:20:00|10446.9|10445|10443.3|10440.9|10447|10445|10441.7|10439.8|666
1583965500000|2020-03-11 22:25:00|10443.1|10441|10451.5|10449.8|10451.7|10449.9|10442.2|10440|613
1583965800000|2020-03-11 22:30:00|10451.6|10449.7|10468.5|10466.1|10470|10468.1|10451.5|10449.7|896
1583966100000|2020-03-11 22:35:00|10468.4|10466|10470.3|10468|10477.2|10475.5|10465.2|10463.5|874
1583966400000|2020-03-11 22:40:00|10470.5|10468.2|10464.8|10462.8|10474.9|10472.8|10463.4|10461.1|892
1583966700000|2020-03-11 22:45:00|10464.9|10462.9|10468.8|10467|10468.8|10467|10462.2|10460.3|704
1583967000000|2020-03-11 22:50:00|10468.4|10466.6|10468.6|10466.8|10471.8|10470.1|10467.7|10465.8|726
1583967300000|2020-03-11 22:55:00|10468.5|10466.7|10474.1|10472.3|10476.2|10474.6|10468.5|10466.4|619
1583967600000|2020-03-11 23:00:00|10474.2|10472.4|10470.7|10469.2|10480.8|10479.6|10469.3|10468.1|965
1583967900000|2020-03-11 23:05:00|10470.9|10469.3|10475.1|10474.4|10479|10477.7|10469.3|10467.9|811
1583968200000|2020-03-11 23:10:00|10475.6|10474.3|10475.6|10474.1|10481.1|10480.1|10474|10472.5|750
1583968500000|2020-03-11 23:15:00|10475.5|10474.2|10469.8|10468.8|10475.7|10474.4|10469.4|10468.1|856
1583968800000|2020-03-11 23:20:00|10470.1|10469.1|10463.1|10462.4|10470.8|10469.5|10462.4|10461.6|731
1583969100000|2020-03-11 23:25:00|10463.2|10462.5|10457.5|10456.8|10464.1|10463.3|10457.2|10456.2|746
1583969400000|2020-03-11 23:30:00|10457.7|10457|10465.1|10464.4|10467.8|10466.5|10456.2|10455.3|793
1583969700000|2020-03-11 23:35:00|10465.2|10464.5|10460|10458.7|10465.3|10464.5|10456.1|10455.1|621
1583970000000|2020-03-11 23:40:00|10459.8|10458.8|10460.9|10460.2|10461.3|10460.4|10455.6|10454.4|760
1583970300000|2020-03-11 23:45:00|10461|10460.3|10448.6|10446.7|10461.1|10460.4|10444.6|10443.5|927
1583970600000|2020-03-11 23:50:00|10448.8|10446.8|10450.2|10449.2|10452.3|10451.4|10444|10443|1043
1583970900000|2020-03-11 23:55:00|10450.8|10449.3|10453.8|10452.8|10458.5|10457.5|10449.2|10447.7|1007
1583971200000|2020-03-12 00:00:00|10454|10453|10460.9|10459.6|10466.4|10465.7|10454|10453|1207
1583971500000|2020-03-12 00:05:00|10461.1|10459.8|10462.8|10461.8|10464.6|10463.9|10457.1|10455.7|963
1583971800000|2020-03-12 00:10:00|10462.6|10461.3|10462.4|10461.7|10464.3|10463.6|10455.3|10454|821
1583972100000|2020-03-12 00:15:00|10462.5|10461.8|10456.7|10456|10464.6|10463.9|10456.4|10455.6|885
1583972400000|2020-03-12 00:20:00|10456.8|10456.1|10449.1|10448.1|10460.4|10459.2|10447.6|10446.9|894
1583972700000|2020-03-12 00:25:00|10449.2|10448.2|10446.9|10445.5|10449.5|10448.5|10441.9|10440.8|1041
1583973000000|2020-03-12 00:30:00|10447|10445.4|10443.1|10441.8|10447|10445.9|10436.5|10435.5|897
1583973300000|2020-03-12 00:35:00|10443.5|10441.7|10447.7|10447|10455.5|10454.1|10442.5|10441|1083
1583973600000|2020-03-12 00:40:00|10448|10446.8|10457.8|10456.8|10459.1|10458.2|10445.1|10444|951
1583973900000|2020-03-12 00:45:00|10457.7|10456.7|10453|10452.3|10457.8|10456.8|10450.8|10449.3|842
1583974200000|2020-03-12 00:50:00|10453.1|10452.4|10458.3|10457.6|10461|10460.3|10448|10447|816
1583974500000|2020-03-12 00:55:00|10459.2|10457.5|10460.9|10460.2|10466|10464.8|10457.2|10456|963
1583974800000|2020-03-12 01:00:00|10460.6|10459.9|10435.8|10432.7|10473.2|10471.6|10424.5|10421.5|1105
1583975100000|2020-03-12 01:05:00|10434.5|10431.7|10453.8|10449.1|10467.8|10465|10418.6|10415.9|1352
1583975400000|2020-03-12 01:10:00|10453.7|10449|10424.2|10421.1|10454.2|10450.1|10419.8|10417.7|1280
1583975700000|2020-03-12 01:15:00|10424.1|10421.2|10397.2|10395.4|10424.2|10421.2|10393.7|10391|1302
1583976000000|2020-03-12 01:20:00|10397.1|10394.9|10396.3|10393.8|10420.7|10418.8|10395.4|10393|1251
1583976300000|2020-03-12 01:25:00|10396.2|10394|10372.4|10369.8|10405|10402.5|10370.2|10368.2|1273
1583976600000|2020-03-12 01:30:00|10372.3|10369.7|10358.5|10356.8|10376.2|10374.3|10353.1|10351.2|1301
1583976900000|2020-03-12 01:35:00|10358.6|10356.7|10347.7|10345.5|10369.5|10367.6|10334.8|10332.9|1283
1583977200000|2020-03-12 01:40:00|10347.8|10345.7|10348.7|10346.4|10350|10347.9|10337.4|10335.2|1240
1583977500000|2020-03-12 01:45:00|10348.6|10347|10356.5|10354.7|10359.3|10357.1|10341.5|10339.5|1093
1583977800000|2020-03-12 01:50:00|10357.1|10355.8|10366|10364.1|10377.7|10375.3|10350.5|10348.9|1280
1583978100000|2020-03-12 01:55:00|10366.1|10364.2|10350.6|10347.9|10368|10366.5|10347.5|10346.3|1245
1583978400000|2020-03-12 02:00:00|10350.5|10348.2|10324.5|10322.8|10354.2|10352.9|10320.5|10318.8|1246
1583978700000|2020-03-12 02:05:00|10323.9|10322|10332.6|10330.8|10333.8|10332.4|10309.8|10307.6|1274
1583979000000|2020-03-12 02:10:00|10333|10331.3|10338.7|10336.6|10344.7|10342.4|10326.7|10324.5|1276
1583979300000|2020-03-12 02:15:00|10338.8|10336.5|10344.6|10341.8|10346.9|10344.6|10329.9|10327.5|1094
1583979600000|2020-03-12 02:20:00|10345|10342.7|10329.6|10327.4|10347.7|10346.4|10321.6|10319.4|1145
1583979900000|2020-03-12 02:25:00|10329.3|10327.3|10337.9|10336.5|10343|10340.8|10325.6|10323.8|1058
1583980200000|2020-03-12 02:30:00|10337.8|10336.6|10339.3|10337.7|10342.6|10340.7|10332.1|10330.5|1112
1583980500000|2020-03-12 02:35:00|10339|10337.5|10356|10354.3|10359.6|10358.3|10338.3|10336.9|1188
1583980800000|2020-03-12 02:40:00|10356.1|10354.5|10352.9|10350.3|10359.3|10357.9|10344.4|10343.3|1026
1583981100000|2020-03-12 02:45:00|10352.7|10350.2|10348.3|10346.9|10353|10350.7|10347|10345.9|926
1583981400000|2020-03-12 02:50:00|10348.4|10346.8|10341.1|10339.5|10348.4|10347.1|10331.1|10329.8|1019
1583981700000|2020-03-12 02:55:00|10341|10340.4|10339.7|10338|10348.5|10347|10339|10337.3|964
1583982000000|2020-03-12 03:00:00|10339.6|10337.9|10350.4|10349.1|10350.7|10349.2|10336.4|10334.9|974
1583982300000|2020-03-12 03:05:00|10350.2|10349.2|10345.8|10344.4|10350.4|10349.2|10342.3|10340.9|879
1583982600000|2020-03-12 03:10:00|10345.9|10344.3|10348.3|10346.9|10353.3|10351.8|10345.1|10343.6|879
1583982900000|2020-03-12 03:15:00|10348|10347|10339.5|10338.5|10348.1|10347|10334.1|10332.2|1050
1583983200000|2020-03-12 03:20:00|10339.3|10338.6|10336.2|10334|10342.3|10340.8|10331.2|10330|1005
1583983500000|2020-03-12 03:25:00|10336.5|10334.1|10332.1|10331.4|10339.8|10338.1|10332.1|10331|834
1583983800000|2020-03-12 03:30:00|10332.7|10330.9|10327.3|10325.4|10337.9|10336.5|10322.8|10321.1|1079
1583984100000|2020-03-12 03:35:00|10327.5|10325.2|10337.2|10335.9|10337.7|10336.2|10325.8|10324.4|969
1583984400000|2020-03-12 03:40:00|10337.1|10335.8|10334.8|10333.2|10338.5|10337.6|10331|10330.1|810
1583984700000|2020-03-12 03:45:00|10334.9|10333.3|10340.2|10338.8|10344.4|10343.6|10332.2|10331.1|895
1583985000000|2020-03-12 03:50:00|10340.3|10338.7|10341.3|10340|10344.7|10343.3|10338.3|10336.7|820
1583985300000|2020-03-12 03:55:00|10341.5|10339.9|10337.9|10336.3|10341.8|10340.5|10337.5|10336.1|702
1583985600000|2020-03-12 04:00:00|10337.8|10336.2|10348.9|10347.9|10348.9|10347.9|10337.4|10336|738
1583985900000|2020-03-12 04:05:00|10349|10348|10349.6|10348.3|10357.7|10355.7|10345.7|10344.6|981
1583986200000|2020-03-12 04:10:00|10349.1|10347.8|10363.3|10361.8|10366.6|10365.1|10349.1|10347.7|1026
1583986500000|2020-03-12 04:15:00|10363.4|10361.9|10363.5|10362.8|10366.6|10365.6|10357|10356.3|845
1583986800000|2020-03-12 04:20:00|10363.4|10362.7|10375.2|10373.4|10393.7|10392|10362.3|10360.8|1154
1583987100000|2020-03-12 04:25:00|10375|10373.6|10378.9|10377.3|10388.2|10387|10374.8|10373.5|1047
1583987400000|2020-03-12 04:30:00|10378.6|10377.4|10384.9|10384.2|10386.9|10385.4|10377.6|10376.2|1055
1583987700000|2020-03-12 04:35:00|10385.5|10384.8|10401.8|10400.8|10407.6|10406.3|10384.5|10383.7|1217
1583988000000|2020-03-12 04:40:00|10401.7|10400.3|10419.5|10417.7|10429.4|10427.5|10398.6|10396.7|1222
1583988300000|2020-03-12 04:45:00|10419.6|10417.9|10413.2|10411.5|10421.4|10419.5|10405.3|10403.6|1031
1583988600000|2020-03-12 04:50:00|10413.9|10411.6|10411.9|10410.4|10414.1|10412.6|10399.5|10398|954
1583988900000|2020-03-12 04:55:00|10411.6|10410.1|10403.5|10401.9|10411.8|10410.5|10402|10400.2|1066
1583989200000|2020-03-12 05:00:00|10403.6|10401.8|10398.8|10397.5|10411|10409.8|10397.4|10396.4|1029
1583989500000|2020-03-12 05:05:00|10398.7|10397.4|10397.9|10397.2|10399.4|10398.4|10392.7|10391.5|985
1583989800000|2020-03-12 05:10:00|10397.8|10397.1|10397.3|10395.7|10404.9|10403.6|10395.5|10394.6|854
1583990100000|2020-03-12 05:15:00|10397.2|10395.6|10392.2|10390.9|10398.2|10396.8|10389.6|10388.9|879
1583990400000|2020-03-12 05:20:00|10392|10391|10385.5|10384.3|10392.3|10391.2|10384.2|10383.5|841
1583990700000|2020-03-12 05:25:00|10385.4|10384.2|10383.1|10382.1|10391.8|10391.1|10382.2|10381.5|926
1583991000000|2020-03-12 05:30:00|10383.3|10382|10394.3|10392.8|10396|10394.4|10383.2|10381.9|892
1583991300000|2020-03-12 05:35:00|10393.5|10392.9|10394.5|10393.2|10400.3|10399.2|10392.2|10390.6|844
1583991600000|2020-03-12 05:40:00|10394.4|10393.1|10388.2|10387.2|10394.6|10393.3|10385.7|10384.5|722
1583991900000|2020-03-12 05:45:00|10388.3|10387|10391.9|10390.9|10395.8|10394.7|10388.2|10387|891
1583992200000|2020-03-12 05:50:00|10392.1|10390.6|10391|10389.8|10393.5|10391.9|10386|10385.3|784
1583992500000|2020-03-12 05:55:00|10391.1|10390.1|10384.6|10382.9|10392.1|10391.3|10380.2|10378.9|831
1583992800000|2020-03-12 06:00:00|10384.5|10383.1|10376.1|10374.9|10388.8|10387.5|10375.9|10374.9|809
1583993100000|2020-03-12 06:05:00|10376.2|10375.4|10364.6|10363|10378.2|10377.3|10363.4|10362.2|1083
1583993400000|2020-03-12 06:10:00|10364.7|10363.1|10364.2|10363.2|10374.7|10373.9|10364.2|10362.9|933
1583993700000|2020-03-12 06:15:00|10364.4|10363.1|10366.1|10365.1|10367.4|10366.6|10360.7|10359.6|849
1583994000000|2020-03-12 06:20:00|10366.2|10364.8|10367.8|10366.8|10371.6|10370.3|10363.7|10362.7|710
1583994300000|2020-03-12 06:25:00|10367.7|10366.7|10372.2|10371.5|10372.7|10371.9|10362.4|10361.7|768
1583994600000|2020-03-12 06:30:00|10372.3|10371.3|10373.7|10373|10374.5|10373.3|10366.8|10365.6|831
1583994900000|2020-03-12 06:35:00|10373.8|10373.1|10378.4|10377|10378.8|10378|10369.8|10369.1|793
1583995200000|2020-03-12 06:40:00|10378.3|10376.9|10367.2|10366|10378.6|10377.7|10365.7|10364.6|765
1583995500000|2020-03-12 06:45:00|10367.1|10366.1|10367|10365.6|10374.1|10373.4|10365.3|10364.1|779
1583995800000|2020-03-12 06:50:00|10367.1|10365.8|10369.1|10367.8|10372.1|10371.3|10363.9|10363|910
1583996100000|2020-03-12 06:55:00|10368.9|10367.9|10371.1|10370.1|10372.4|10371.3|10366.5|10365.5|850
1583996400000|2020-03-12 07:00:00|10371|10370|10372.1|10371.4|10379|10378.3|10368.7|10367.7|1126
1583996700000|2020-03-12 07:05:00|10372|10371.3|10375.7|10375|10377.3|10376.6|10367.7|10367|751
1583997000000|2020-03-12 07:10:00|10375.2|10374.5|10388.4|10387.4|10395|10393.6|10373.6|10372.9|1168
1583997300000|2020-03-12 07:15:00|10388.8|10387.5|10386.3|10385.6|10389.7|10389|10379.8|10379.1|1209
1583997600000|2020-03-12 07:20:00|10386.4|10385.7|10381.3|10380.6|10393.7|10392.8|10379.4|10378.5|1161
1583997900000|2020-03-12 07:25:00|10381.2|10380.5|10370.3|10368.9|10381.6|10380.7|10367.5|10366.7|1211
1583998200000|2020-03-12 07:30:00|10370|10368.8|10363.8|10362.4|10375.4|10374.7|10363|10361.5|1164
1583998500000|2020-03-12 07:35:00|10364|10362.6|10362.4|10361.7|10366.2|10365|10355.6|10354.6|1225
1583998800000|2020-03-12 07:40:00|10362.5|10361.8|10357.3|10356.6|10368.5|10367.8|10356.2|10355.4|967
1583999100000|2020-03-12 07:45:00|10358.1|10356.8|10363.2|10362.5|10364.4|10363.4|10357.1|10356.1|833
1583999400000|2020-03-12 07:50:00|10363.3|10362.6|10359.3|10358.6|10370.4|10369.4|10357.8|10357.1|844
1583999700000|2020-03-12 07:55:00|10359.9|10359.2|10367.6|10366.9|10368.3|10367.5|10359.1|10358.4|871
1584000000000|2020-03-12 08:00:00|10367.8|10367.1|10370.2|10369.5|10375.2|10374.5|10364.2|10363.5|1003
1584000300000|2020-03-12 08:05:00|10370.3|10369.6|10367.1|10366.4|10381.1|10379.8|10366.2|10365|1060
1584000600000|2020-03-12 08:10:00|10367.4|10366.2|10366.2|10365.5|10372|10371.3|10364.5|10363.8|813
1584000900000|2020-03-12 08:15:00|10366.4|10365.7|10369.1|10367.8|10373.6|10372.3|10361.3|10360|962
1584001200000|2020-03-12 08:20:00|10368.6|10367.6|10376.2|10375.5|10378.5|10377.7|10367.5|10366.8|913
1584001500000|2020-03-12 08:25:00|10376.6|10375.9|10364.6|10363.6|10378.9|10378.2|10362.8|10362.1|817
1584001800000|2020-03-12 08:30:00|10364.4|10363.7|10360.2|10359.5|10370|10369.3|10358|10357.3|899
1584002100000|2020-03-12 08:35:00|10360.6|10359.2|10360.5|10359.8|10361.2|10360.2|10351.3|10350.5|989
1584002400000|2020-03-12 08:40:00|10360.6|10359.9|10367|10366.3|10368.9|10368.1|10360.2|10359.5|868
1584002700000|2020-03-12 08:45:00|10367.1|10366.1|10363.5|10362.8|10371.3|10370.6|10361.9|10361.1|684
1584003000000|2020-03-12 08:50:00|10363.6|10362.9|10374.7|10373.2|10375|10373.7|10362.5|10361.8|639
1584003300000|2020-03-12 08:55:00|10374|10373.3|10376.3|10375.3|10379.7|10378.8|10371.6|10370.9|922
1584003600000|2020-03-12 09:00:00|10376.1|10375.1|10368.2|10367.5|10376.4|10375.7|10364.7|10364|757
1584003900000|2020-03-12 09:05:00|10368.1|10367.4|10362.7|10362|10370.7|10370|10359.3|10358.6|592
1584004200000|2020-03-12 09:10:00|10362.8|10362.1|10363.3|10362.6|10363.5|10362.8|10356.9|10356|605
1584004500000|2020-03-12 09:15:00|10363.5|10362.8|10371.8|10371.1|10373.7|10373|10363.2|10362.5|614
1584004800000|2020-03-12 09:20:00|10371.9|10371.2|10376.4|10375.7|10377.9|10377.2|10369.8|10369.1|713
1584005100000|2020-03-12 09:25:00|10376.3|10375.6|10366.1|10365.4|10376.3|10375.6|10363.2|10362.5|611
1584005400000|2020-03-12 09:30:00|10366.2|10365.5|10363|10362.3|10367.2|10366.5|10360.8|10360.1|504
1584005700000|2020-03-12 09:35:00|10362.9|10362.2|10366.7|10366|10370.8|10370.1|10362.9|10362.2|494
1584006000000|2020-03-12 09:40:00|10366.9|10366.2|10367.8|10367.1|10370.1|10369.4|10363.6|10362.9|521
1584006300000|2020-03-12 09:45:00|10367.9|10367.2|10395.4|10394|10399.4|10397|10367.8|10367.1|1176
1584006600000|2020-03-12 09:50:00|10396.8|10394.1|10398|10396.7|10404.9|10403.1|10396.6|10394.1|1168
1584006900000|2020-03-12 09:55:00|10398.1|10396.5|10385.4|10384|10398.1|10396.5|10384.7|10383.8|1053
1584007200000|2020-03-12 10:00:00|10385.3|10383.9|10382.7|10381.7|10387.4|10386.7|10381.9|10380.8|664
1584007500000|2020-03-12 10:05:00|10382.9|10381.5|10385|10384.3|10385.2|10384.5|10375.3|10374.6|729
1584007800000|2020-03-12 10:10:00|10384.8|10384.1|10386.8|10386.1|10392.2|10391.2|10384.6|10383.8|790
1584008100000|2020-03-12 10:15:00|10385.8|10385.1|10382.1|10381.4|10385.8|10385.1|10378.3|10377.6|655
1584008400000|2020-03-12 10:20:00|10381.9|10381.2|10386.1|10385.4|10388.1|10387.4|10379.3|10378.6|557
1584008700000|2020-03-12 10:25:00|10386.2|10385.5|10385.6|10384.9|10387.8|10387.1|10381.2|10380.5|469
1584009000000|2020-03-12 10:30:00|10385.5|10384.8|10376.3|10375.6|10385.8|10385.1|10375.8|10375.1|577
1584009300000|2020-03-12 10:35:00|10376.4|10375.7|10365.9|10365.2|10380.5|10379.6|10365.1|10363.9|710
1584009600000|2020-03-12 10:40:00|10365.6|10364.9|10369.1|10368.4|10371.3|10370.6|10365.6|10364.9|668
1584009900000|2020-03-12 10:45:00|10368.7|10368|10377|10376.3|10377.1|10376.4|10367.3|10366.6|608
1584010200000|2020-03-12 10:50:00|10376.5|10375.8|10379.2|10378.5|10380.8|10380.1|10373|10372.1|661
1584010500000|2020-03-12 10:55:00|10379.1|10378.4|10385.4|10384.7|10388.2|10387.5|10378.5|10377.8|625
1584010800000|2020-03-12 11:00:00|10385.5|10384.8|10377.6|10376.9|10385.5|10384.8|10375.4|10374.7|562
1584011100000|2020-03-12 11:05:00|10377.7|10377|10375.9|10375.2|10379.6|10378.9|10372.9|10372.2|561
1584011400000|2020-03-12 11:10:00|10376|10375.3|10374|10373.3|10378.2|10377.5|10373.1|10372.4|571
1584011700000|2020-03-12 11:15:00|10373.9|10373.2|10376|10375.3|10377|10376.3|10369.9|10369.2|606
1584012000000|2020-03-12 11:20:00|10375.9|10375.2|10375.2|10374.5|10379.1|10378.2|10371|10370.3|603
1584012300000|2020-03-12 11:25:00|10375.1|10374.4|10375|10374.3|10377.6|10376.9|10370.8|10370.1|597
1584012600000|2020-03-12 11:30:00|10374.9|10374.2|10374.2|10373.5|10375.7|10375|10370|10369.3|530
1584012900000|2020-03-12 11:35:00|10374.5|10373.8|10375.5|10374.8|10376.9|10376.2|10372.4|10371.7|529
1584013200000|2020-03-12 11:40:00|10375.7|10375|10381|10380.3|10382.5|10381.8|10374.8|10374.1|588
1584013500000|2020-03-12 11:45:00|10380.8|10380.1|10381.4|10380.7|10382.2|10381.4|10377.7|10377|498
1584013800000|2020-03-12 11:50:00|10381.3|10380.6|10373.6|10372.9|10381.5|10380.8|10372.3|10371.6|542
1584014100000|2020-03-12 11:55:00|10374.5|10373.8|10373.1|10372.4|10377.6|10376.9|10372.2|10371.5|497
1584014400000|2020-03-12 12:00:00|10372.6|10371.9|10365.1|10363.7|10376.4|10375.4|10364.1|10363.1|959
1584014700000|2020-03-12 12:05:00|10364.9|10363.6|10361.1|10360.4|10367.5|10366.8|10352|10351|1099
1584015000000|2020-03-12 12:10:00|10361|10360.3|10361.4|10360.4|10361.8|10360.9|10352.4|10351.7|1017
1584015300000|2020-03-12 12:15:00|10361.2|10360.2|10371.3|10370.6|10375.3|10374.5|10361.2|10360.2|1128
1584015600000|2020-03-12 12:20:00|10371.4|10370.7|10379.4|10378.4|10386.3|10385.6|10370.9|10370.2|1074
1584015900000|2020-03-12 12:25:00|10379.5|10378.2|10387|10385.1|10389.7|10387.8|10376.7|10375.8|1148
1584016200000|2020-03-12 12:30:00|10385.8|10382.6|10410.3|10408.9|10420.2|10418.7|10383|10381.4|1210
1584016500000|2020-03-12 12:35:00|10410.5|10409.3|10407.2|10406|10410.5|10409.3|10391.2|10390|1235
1584016800000|2020-03-12 12:40:00|10407|10405.9|10415.3|10413|10422.2|10420.7|10401.5|10400.3|1150
1584017100000|2020-03-12 12:45:00|10415.4|10413.3|10390.8|10389.2|10415.4|10413.3|10386.7|10385|1301
1584017400000|2020-03-12 12:50:00|10390.6|10389.1|10384|10382.8|10392.3|10391|10377.3|10376.1|1293
1584017700000|2020-03-12 12:55:00|10383.9|10382.7|10403.9|10402.7|10404.8|10403|10383.8|10382.7|1290
1584018000000|2020-03-12 13:00:00|10404.1|10402.6|10397.3|10396|10413|10411.9|10394.5|10393.4|1231
1584018300000|2020-03-12 13:05:00|10397.7|10396.7|10392.9|10391.3|10402.8|10401.6|10391.2|10390.2|1225
1584018600000|2020-03-12 13:10:00|10393.3|10392|10396|10394.3|10398.5|10397|10386.2|10385.2|1217
1584018900000|2020-03-12 13:15:00|10395.6|10394.5|10407.9|10406.9|10409.1|10408|10390.9|10389.9|1197
1584019200000|2020-03-12 13:20:00|10407.5|10406.5|10406|10405|10420.5|10419.2|10405.4|10404.3|1086
1584019500000|2020-03-12 13:25:00|10406.1|10404.8|10415.2|10413.9|10423.7|10422.3|10399.7|10398.4|1116
1584019800000|2020-03-12 13:30:00|10415.7|10414|10434.9|10432.7|10452|10450.2|10415.2|10413.6|1268
1584020100000|2020-03-12 13:35:00|10434.7|10432.8|10436|10434.7|10437.7|10435.6|10424.6|10423|1171
1584020400000|2020-03-12 13:40:00|10435.7|10434.6|10416.3|10415|10442.6|10441.2|10412.2|10411.1|1219
1584020700000|2020-03-12 13:45:00|10416.2|10415.2|10420.1|10419|10421.9|10420.5|10402.2|10401|1275
1584021000000|2020-03-12 13:50:00|10419.8|10418.7|10437.2|10436|10440.5|10439.4|10413.4|10412.4|1290
1584021300000|2020-03-12 13:55:00|10437.1|10435.9|10473.4|10471.4|10473.9|10471.4|10430|10429|1327
1584021600000|2020-03-12 14:00:00|10473.3|10471.5|10475|10474|10485.7|10483.4|10462.3|10461|1359
1584021900000|2020-03-12 14:05:00|10475.3|10473.9|10482.7|10481.6|10500.7|10499.4|10475|10473.9|1363
1584022200000|2020-03-12 14:10:00|10483.2|10482.1|10504.9|10503.7|10518.2|10517.2|10482.2|10481.1|1321
1584022500000|2020-03-12 14:15:00|10504.2|10502.9|10549.8|10548.2|10549.8|10548.2|10504.2|10502.9|1297
1584022800000|2020-03-12 14:20:00|10549.2|10547.8|10497.9|10496.4|10550.7|10549.7|10491.2|10490.1|1358
1584023100000|2020-03-12 14:25:00|10498.1|10496.9|10497.9|10496.8|10512.7|10511|10485.8|10484.8|1283
1584023400000|2020-03-12 14:30:00|10497.7|10496.7|10512.9|10511.8|10515.5|10513.8|10488.7|10487.7|1251
1584023700000|2020-03-12 14:35:00|10514|10512.8|10512.9|10511.9|10515.2|10514.1|10500.2|10499.2|1198
1584024000000|2020-03-12 14:40:00|10513|10512|10509.1|10508|10527.4|10526.4|10508.7|10507.6|1183
1584024300000|2020-03-12 14:45:00|10509|10507.8|10512.4|10511.4|10515.4|10514.3|10509|10507.8|1152
1584024600000|2020-03-12 14:50:00|10512.6|10511.6|10512.5|10511.5|10515.3|10514.3|10498.7|10497.6|1222
1584024900000|2020-03-12 14:55:00|10512.4|10511.4|10506.7|10505.7|10513.1|10512.1|10490|10488.9|1196
1584025200000|2020-03-12 15:00:00|10507|10506|10517.5|10516.5|10520.8|10519.8|10505|10503.9|1186
1584025500000|2020-03-12 15:05:00|10517.4|10516.4|10522.6|10521.6|10525.9|10524.7|10512.9|10511.9|1179
1584025800000|2020-03-12 15:10:00|10523|10522|10537.5|10536.5|10538.2|10537.2|10519.8|10518.8|1166
1584026100000|2020-03-12 15:15:00|10537.3|10536.3|10527.4|10526.2|10546.2|10545.1|10526.7|10525.7|1182
1584026400000|2020-03-12 15:20:00|10527.8|10526.4|10538.3|10537.3|10541.2|10540.2|10524.4|10523.2|1170
1584026700000|2020-03-12 15:25:00|10538.1|10537.1|10520.7|10519.7|10540.5|10539.5|10511.2|10510.1|1202
1584027000000|2020-03-12 15:30:00|10519.9|10518.9|10549.3|10547.9|10555.4|10554.4|10519.9|10518.9|1218
1584027300000|2020-03-12 15:35:00|10548.7|10547.7|10543.3|10542.3|10554.6|10553.6|10538.6|10537.6|1166
1584027600000|2020-03-12 15:40:00|10542.1|10541.1|10579.8|10578.1|10586.2|10585.1|10541.9|10540.8|1190
1584027900000|2020-03-12 15:45:00|10579.2|10578|10562.8|10561.7|10584.6|10583.1|10553.7|10551.4|1333
1584028200000|2020-03-12 15:50:00|10562.9|10561.4|10560.7|10559.5|10572.1|10570.7|10552.5|10551.3|1350
1584028500000|2020-03-12 15:55:00|10559.7|10559.4|10568|10567|10573.7|10572.7|10559.4|10558.4|1224
1584028800000|2020-03-12 16:00:00|10567.1|10565.6|10563.1|10562|10572.5|10571.2|10559.8|10558.8|1196
1584029100000|2020-03-12 16:05:00|10563.3|10562.3|10551.4|10550.4|10567.9|10566.9|10548|10546.1|1150
1584029400000|2020-03-12 16:10:00|10550.5|10549.5|10545.2|10544.1|10551.6|10550.1|10532.4|10531.3|1265
1584029700000|2020-03-12 16:15:00|10544.4|10544.2|10548.7|10547.6|10554.2|10553|10540.2|10539.1|1233
1584030000000|2020-03-12 16:20:00|10548.6|10547.5|10559.4|10558.2|10560.8|10559.5|10541.6|10540.3|1102
1584030300000|2020-03-12 16:25:00|10559.5|10558|10552.1|10551.1|10566.9|10565.9|10551.9|10550.7|1241
1584030600000|2020-03-12 16:30:00|10551.9|10550.9|10539.3|10538.3|10553.9|10552.6|10535.7|10534.6|1202
1584030900000|2020-03-12 16:35:00|10538.8|10537.8|10525.4|10524.1|10544.5|10543.5|10524.8|10523.8|1189
1584031200000|2020-03-12 16:40:00|10526.2|10525.2|10527|10525.9|10536.6|10535.3|10524.8|10523.7|1160
1584031500000|2020-03-12 16:45:00|10527.1|10525.8|10520.3|10519.3|10529.9|10528.9|10519.1|10518.1|1107
1584031800000|2020-03-12 16:50:00|10520.4|10519.1|10514|10512.3|10523.4|10522.1|10487.1|10484.3|1357
1584032100000|2020-03-12 16:55:00|10513|10512|10529.6|10528.5|10537.1|10535.4|10508.1|10506.1|1376
1584032400000|2020-03-12 17:00:00|10529.8|10528.6|10564.7|10563.7|10564.9|10563.7|10520.2|10518.4|1374
1584032700000|2020-03-12 17:05:00|10565|10563.6|10576.7|10574.1|10611.5|10609.6|10565|10563.6|1337
1584033000000|2020-03-12 17:10:00|10576.5|10574.9|10558.5|10556.3|10590.1|10587.9|10548.8|10546.9|1357
1584033300000|2020-03-12 17:15:00|10558.2|10556.4|10552.7|10550.9|10558.7|10556.7|10535.1|10531.9|1321
1584033600000|2020-03-12 17:20:00|10552.8|10551|10557.6|10556.4|10582.5|10580.2|10545.1|10542.4|1308
1584033900000|2020-03-12 17:25:00|10558.9|10557.3|10554.8|10553.1|10565|10563.7|10548|10546.7|1236
1584034200000|2020-03-12 17:30:00|10554.9|10553|10538.3|10536.7|10556.8|10555.8|10533.6|10532.2|1145
1584034500000|2020-03-12 17:35:00|10538.5|10536.6|10510.9|10508.9|10538.5|10536.9|10504.7|10502.6|1217
1584034800000|2020-03-12 17:40:00|10510.8|10508.5|10513.3|10510.9|10531.1|10529.4|10505|10503.6|1318
1584035100000|2020-03-12 17:45:00|10513.6|10511.3|10530.8|10528.9|10535|10533.3|10504.5|10502.3|1321
1584035400000|2020-03-12 17:50:00|10530.7|10529.4|10532.7|10531.5|10536.5|10534.9|10521.2|10519.7|1277
1584035700000|2020-03-12 17:55:00|10532.8|10531.7|10539.7|10538.3|10544.1|10542|10531.2|10529.8|1221
1584036000000|2020-03-12 18:00:00|10539.8|10538.2|10525.8|10524.7|10540.5|10539.1|10515.9|10514.6|1245
1584036300000|2020-03-12 18:05:00|10525.5|10524.2|10517|10515.6|10531.2|10529.8|10514.3|10513.3|1248
1584036600000|2020-03-12 18:10:00|10517.1|10515.8|10514.3|10512.6|10522.8|10521.2|10505.5|10504|1302
1584036900000|2020-03-12 18:15:00|10514.5|10513.1|10518.3|10517|10522.8|10521.1|10512.2|10510.6|1240
1584037200000|2020-03-12 18:20:00|10518.1|10516.9|10512.5|10511.2|10525.9|10524.8|10503.1|10501.6|1218
1584037500000|2020-03-12 18:25:00|10512.4|10510.9|10524.3|10523.2|10529.7|10528.5|10512.2|10510.8|1178
1584037800000|2020-03-12 18:30:00|10524.1|10523.1|10526.2|10525.1|10530.5|10529.5|10523|10521.9|1058
1584038100000|2020-03-12 18:35:00|10526.7|10525.5|10510|10508.7|10529.5|10528.4|10508.9|10507.7|1159
1584038400000|2020-03-12 18:40:00|10510.6|10508.8|10517.4|10516.3|10520.3|10519.2|10509.5|10508.1|1215
1584038700000|2020-03-12 18:45:00|10517.6|10516.6|10529|10528|10529.1|10528.1|10516.8|10515.8|1108
1584039000000|2020-03-12 18:50:00|10529.1|10528.1|10521.7|10520.7|10530.4|10529.4|10518.1|10516.8|1079
1584039300000|2020-03-12 18:55:00|10521.8|10520.8|10519.8|10518.8|10527.2|10526|10516.7|10515.7|972
1584039600000|2020-03-12 19:00:00|10519.9|10518.9|10531.8|10530.8|10536.8|10535.1|10519.1|10518.1|1067
1584039900000|2020-03-12 19:05:00|10532.1|10531.1|10533.6|10532.6|10542.3|10541.3|10524.7|10523.7|1021
1584040200000|2020-03-12 19:10:00|10533.5|10532.5|10535.8|10534.8|10543.1|10542.1|10532.7|10531.7|1042
1584040500000|2020-03-12 19:15:00|10535.7|10534.7|10539.9|10538.9|10543.3|10542.3|10534|10532.9|845
1584040800000|2020-03-12 19:20:00|10539.7|10538.7|10543.9|10542.7|10549.4|10548.2|10538.9|10537.5|1133
1584041100000|2020-03-12 19:25:00|10543.6|10542.6|10541.9|10540.7|10549.9|10548.8|10541.5|10540.1|1119
1584041400000|2020-03-12 19:30:00|10541.8|10540.1|10534.8|10533.8|10543.9|10542.8|10534.1|10532.7|1083
1584041700000|2020-03-12 19:35:00|10534.4|10533.2|10531|10529.9|10539.8|10538.8|10530.9|10529.8|1076
1584042000000|2020-03-12 19:40:00|10531.3|10530.3|10535.9|10534|10543.5|10541.4|10530.3|10529.3|1061
1584042300000|2020-03-12 19:45:00|10535.7|10534.4|10534.5|10533.4|10538.7|10537.6|10530.5|10529.5|1071
1584042600000|2020-03-12 19:50:00|10534.4|10533.3|10535.2|10534.2|10550.8|10549.2|10533.1|10531.9|1237
1584042900000|2020-03-12 19:55:00|10535.4|10534.4|10534.6|10532.7|10538.9|10537.9|10528|10527|1064
1584043200000|2020-03-12 20:00:00|10534.5|10533.5|10521|10520|10538|10536.9|10520.7|10519.7|1128
1584043500000|2020-03-12 20:05:00|10521.1|10520.1|10499.9|10498.5|10521.7|10520.3|10499.8|10498.5|1026
1584043800000|2020-03-12 20:10:00|10499.8|10498.6|10475.2|10473.8|10506.4|10505.1|10474|10472.3|1092
1584044100000|2020-03-12 20:15:00|10474.9|10473.7|10474.9|10473.2|10475.8|10474.8|10463.4|10461.5|1052
1584044400000|2020-03-12 20:20:00|10475.2|10473.3|10470.3|10468.7|10488.7|10486.8|10470.2|10468|957
1584044700000|2020-03-12 20:25:00|10470.2|10468.6|10489|10488|10490|10488.4|10469.8|10467.8|879
1584045000000|2020-03-12 20:30:00|10488.6|10487.5|10481.3|10480.2|10489.8|10487.7|10470|10468.2|1065
1584045300000|2020-03-12 20:35:00|10481|10480.3|10471.1|10469.3|10481.2|10480.3|10470.6|10468.9|814
1584045600000|2020-03-12 20:40:00|10470.8|10469.1|10479.9|10478.4|10496.5|10494.6|10470.5|10468|978
1584045900000|2020-03-12 20:45:00|10480|10478.5|10479.4|10477.1|10481.9|10479.8|10476.8|10474.1|824
1584046200000|2020-03-12 20:50:00|10479.1|10477.3|10468.3|10464.7|10482.3|10480.2|10463.5|10460|924
1584046500000|2020-03-12 20:55:00|10468.8|10464.6|10466.5|10461.5|10473.8|10470.2|10461.9|10456.9|878
1584046800000|2020-03-12 21:00:00|10466.1|10461.1|10465.2|10460.4|10466.6|10461.6|10464.9|10459.9|58
1584047100000|2020-03-12 21:05:00|10464.6|10459.6|10489.5|10484.5|10492.9|10487.9|10463.8|10459.6|780
1584047400000|2020-03-12 21:10:00|10485|10480|10475.3|10470.3|10487.3|10482.3|10472.2|10467.2|855
1584047700000|2020-03-12 21:15:00|10475.2|10470.2|10473.5|10468.5|10475.7|10470.9|10472.2|10467.2|987
1584048000000|2020-03-12 21:20:00|10473.7|10468.7|10475.1|10470.1|10485.5|10480.5|10472.7|10467.7|992
1584048300000|2020-03-12 21:25:00|10475.2|10470.2|10484.2|10479.2|10494.5|10489.5|10473.3|10468.3|829
1584048600000|2020-03-12 21:30:00|10484.5|10479.5|10480.2|10475.3|10486|10481|10480.2|10475.2|380
1584048900000|2020-03-12 21:35:00|10480.4|10475.4|10480.2|10475.2|10487.1|10482.1|10477.5|10473.7|368
1584049200000|2020-03-12 21:40:00|10481.6|10476.6|10481.2|10476.2|10488.4|10483.4|10479.5|10474.5|416
1584049500000|2020-03-12 21:45:00|10481.7|10476.7|10482.2|10478.1|10485|10480.2|10479.9|10475.3|729
1584049800000|2020-03-12 21:50:00|10481.6|10477.7|10489.8|10484.8|10494.5|10489.5|10481.6|10476.9|1054
1584050100000|2020-03-12 21:55:00|10491.2|10486.2|10488.4|10483.4|10491.2|10486.2|10484.9|10479.9|585
1584050400000|2020-03-12 22:00:00|10487.6|10482.6|10486.9|10481.9|10490.6|10485.6|10473.3|10468.3|1171
1584050700000|2020-03-12 22:05:00|10486.5|10481.5|10482|10477|10491.6|10486.6|10479|10474|875
1584051000000|2020-03-12 22:10:00|10481.6|10476.6|10486.5|10481.5|10488.8|10483.8|10479.6|10475.4|715
1584051300000|2020-03-12 22:15:00|10487.1|10482.1|10479.2|10474.5|10489.4|10484.4|10476.6|10472.6|752
1584051600000|2020-03-12 22:20:00|10479.9|10474.9|10465.7|10460.7|10483.1|10478.1|10463.2|10458.2|1034
1584051900000|2020-03-12 22:25:00|10465.2|10460.2|10475.1|10470.1|10481.1|10476.1|10465|10460|914
1584052200000|2020-03-12 22:30:00|10474.7|10469.7|10475.5|10474.4|10479.1|10474.6|10469|10467|894
1584052500000|2020-03-12 22:35:00|10475.6|10473.8|10488.6|10483.6|10492.7|10487.7|10474.7|10471.5|1100
1584052800000|2020-03-12 22:40:00|10488.7|10483.7|10487.8|10482.8|10489.4|10484.4|10481.8|10479.2|1067
1584053100000|2020-03-12 22:45:00|10487.4|10482.4|10484.8|10480.9|10489|10484.7|10483.5|10479.2|908
1584053400000|2020-03-12 22:50:00|10485.2|10480.8|10484.3|10479.8|10486.4|10482.1|10478.6|10473.6|1093
1584053700000|2020-03-12 22:55:00|10484.6|10480.1|10481.3|10476.3|10492.1|10487.1|10481|10476|1081
1584054000000|2020-03-12 23:00:00|10480.5|10475.7|10490.3|10488.8|10496.5|10493.6|10480.5|10475.7|1085
1584054300000|2020-03-12 23:05:00|10490.2|10488.5|10491.9|10488.9|10494.2|10492.9|10489.4|10487.8|761
1584054600000|2020-03-12 23:10:00|10492|10488.8|10487.4|10485.9|10492|10489.5|10484.4|10483.2|674
1584054900000|2020-03-12 23:15:00|10487.3|10485.7|10486.2|10484.4|10487.8|10486.6|10483.9|10482|748
1584055200000|2020-03-12 23:20:00|10486.1|10484.3|10482|10480.8|10486.8|10484.6|10481.5|10480.2|738
1584055500000|2020-03-12 23:25:00|10481.9|10480.7|10476.8|10475.3|10482.4|10481.2|10470.3|10469.1|796
1584055800000|2020-03-12 23:30:00|10477|10475.2|10483.7|10482.3|10487.4|10484.5|10476.6|10475|878
1584056100000|2020-03-12 23:35:00|10483.8|10482.5|10468.8|10467.1|10484.4|10482.6|10468.3|10466.5|823
1584056400000|2020-03-12 23:40:00|10468.9|10467.2|10460.3|10458.6|10470.1|10468.3|10459.3|10457.6|877
1584056700000|2020-03-12 23:45:00|10460.2|10458.5|10460.2|10458.7|10467.3|10465.7|10459.9|10457.5|1171
1584057000000|2020-03-12 23:50:00|10460.5|10459|10457.2|10455.5|10460.6|10459.2|10451.4|10449.2|1107
1584057300000|2020-03-12 23:55:00|10457|10456.3|10468|10466.2|10469.1|10466.9|10457|10456|1080
1584057600000|2020-03-13 00:00:00|10467.4|10465.9|10481.1|10479.5|10484.3|10482.8|10466.5|10465|1232
1584057900000|2020-03-13 00:05:00|10481|10479.6|10480.3|10479.1|10491.9|10490.7|10479.4|10478.3|1130
1584058200000|2020-03-13 00:10:00|10480.4|10479.2|10486.8|10485.6|10494.4|10493.3|10480.3|10478.9|1156
1584058500000|2020-03-13 00:15:00|10486.7|10485.5|10484.2|10482.8|10489|10487.7|10480|10478.6|1108
1584058800000|2020-03-13 00:20:00|10484.4|10483|10509.6|10507.8|10520|10517.3|10484.4|10483|1268
1584059100000|2020-03-13 00:25:00|10508.1|10506.3|10506.6|10505|10511.5|10510.2|10502|10500.2|1142
1584059400000|2020-03-13 00:30:00|10506.7|10505.3|10514.3|10512.9|10521|10519.9|10506.1|10504.4|1211
1584059700000|2020-03-13 00:35:00|10514.4|10513|10512.3|10510.7|10516.8|10515.2|10501.6|10500|1150
1584060000000|2020-03-13 00:40:00|10511.4|10510.4|10510.9|10509.7|10512.3|10511|10503.4|10501.8|1047
1584060300000|2020-03-13 00:45:00|10510.8|10509.6|10509|10507.7|10515|10514|10504.8|10503.5|1129
1584060600000|2020-03-13 00:50:00|10508.9|10507.9|10514.5|10512.6|10514.5|10512.6|10490.5|10489.3|1208
1584060900000|2020-03-13 00:55:00|10513|10511.2|10509.3|10507.9|10514.3|10513.1|10503.4|10502.2|1228
1584061200000|2020-03-13 01:00:00|10509.2|10507.8|10495.1|10493.9|10509.7|10508.3|10493.8|10492.6|1249
1584061500000|2020-03-13 01:05:00|10495.2|10494.1|10496|10494.8|10506.7|10505.4|10495.1|10494.1|1211
1584061800000|2020-03-13 01:10:00|10496.1|10494.9|10493.9|10492.5|10500.4|10499.2|10490.9|10489.8|1108
1584062100000|2020-03-13 01:15:00|10493.8|10492.8|10473.5|10472.5|10494.4|10493.3|10472.5|10471|1173
1584062400000|2020-03-13 01:20:00|10473.6|10472.2|10473.9|10472.5|10488.5|10487|10468.7|10467.6|1213
1584062700000|2020-03-13 01:25:00|10473.8|10472.6|10477.1|10475.8|10487.5|10485.9|10473.5|10472.2|1164
1584063000000|2020-03-13 01:30:00|10477.2|10476.5|10492.7|10491.5|10496.8|10495.3|10477.2|10476.2|1153
1584063300000|2020-03-13 01:35:00|10492.5|10491.2|10493.6|10492.4|10497.1|10495.4|10486.2|10485.1|1193
1584063600000|2020-03-13 01:40:00|10494.1|10492.3|10491.6|10490.2|10494.1|10492.4|10488.1|10486.5|1193
1584063900000|2020-03-13 01:45:00|10491.9|10490.4|10507.3|10506|10514|10510.6|10490.3|10488.8|1224
1584064200000|2020-03-13 01:50:00|10507.9|10506.5|10506.9|10505.7|10514.6|10513.4|10504.5|10503.3|1228
1584064500000|2020-03-13 01:55:00|10507.1|10506|10504.1|10502.6|10509.8|10508.3|10499.2|10497.9|1222
1584064800000|2020-03-13 02:00:00|10503.9|10502.7|10503|10502|10505.9|10504.2|10496.9|10495.7|1251
1584065100000|2020-03-13 02:05:00|10503.5|10502.2|10499.2|10497.9|10504.6|10503|10497|10495.7|1197
1584065400000|2020-03-13 02:10:00|10499.5|10498.5|10508.3|10506.5|10510.3|10508.7|10497.1|10495.3|1156
1584065700000|2020-03-13 02:15:00|10508.2|10506.6|10508.6|10507|10510|10508.4|10500.5|10499.2|1206
1584066000000|2020-03-13 02:20:00|10508.8|10507.3|10506.4|10504.9|10515.4|10514.2|10505|10503.5|1167
1584066300000|2020-03-13 02:25:00|10505.9|10505|10515.9|10514.5|10516.2|10514.7|10505.2|10503.9|1167
1584066600000|2020-03-13 02:30:00|10516.1|10514.6|10525.1|10523.8|10525.6|10524.4|10510.9|10509.2|1250
1584066900000|2020-03-13 02:35:00|10525.2|10523.9|10524.6|10523.2|10529.2|10527.4|10520.2|10518.5|1159
1584067200000|2020-03-13 02:40:00|10524.5|10523|10518|10516.6|10524.6|10523.3|10517.5|10516.2|1102
1584067500000|2020-03-13 02:45:00|10517.9|10516.7|10505.9|10504.5|10519.3|10518.1|10505.4|10504.2|1152
1584067800000|2020-03-13 02:50:00|10505.6|10504.2|10506|10504.9|10507.2|10505.9|10500.5|10499.4|1188
1584068100000|2020-03-13 02:55:00|10505.8|10504.8|10502.8|10501.4|10515.7|10514.6|10500.2|10498.3|1214
1584068400000|2020-03-13 03:00:00|10503|10501.5|10499.1|10497.9|10508.3|10506.6|10490.4|10489|1191
1584068700000|2020-03-13 03:05:00|10499.2|10497.8|10500.7|10499.2|10505.1|10503.9|10496.6|10495.3|1232
1584069000000|2020-03-13 03:10:00|10500.5|10499.1|10503.6|10502.6|10506.3|10505.2|10499|10497.7|1190
1584069300000|2020-03-13 03:15:00|10503.7|10502.5|10503.8|10502.7|10506.7|10505.5|10502.7|10501.7|1049
1584069600000|2020-03-13 03:20:00|10504|10502.5|10498.7|10497.7|10504.3|10503.1|10497.6|10496.6|1076
1584069900000|2020-03-13 03:25:00|10498.8|10497.8|10504.7|10503.1|10506.5|10505.2|10490.7|10489.5|1235
1584070200000|2020-03-13 03:30:00|10505|10503.2|10500.5|10499|10505.2|10503.6|10496.4|10494.7|1189
1584070500000|2020-03-13 03:35:00|10500.4|10499.1|10500.6|10499.5|10503.7|10502.6|10499|10496.7|1136
1584070800000|2020-03-13 03:40:00|10500.3|10499.6|10501.6|10500.5|10505|10504|10499.6|10498.4|1114
1584071100000|2020-03-13 03:45:00|10501.5|10500.4|10499.9|10498.9|10503.7|10502.6|10497.5|10496.2|1084
1584071400000|2020-03-13 03:50:00|10499.8|10498.8|10494.6|10493.6|10501.8|10500.5|10492.6|10491.1|1034
1584071700000|2020-03-13 03:55:00|10494.7|10493.7|10495.4|10494.3|10497.4|10495.9|10490.4|10489.2|1106
1584072000000|2020-03-13 04:00:00|10495.2|10494.1|10507.6|10505.9|10507.7|10506.1|10493.4|10491.9|1061
1584072300000|2020-03-13 04:05:00|10507.9|10506.2|10502.9|10501.9|10507.9|10506.5|10499.5|10498.1|1124
1584072600000|2020-03-13 04:10:00|10503|10502|10498.9|10497.8|10505.6|10504.6|10496.2|10495.1|1096
1584072900000|2020-03-13 04:15:00|10498.7|10497.6|10504|10503|10505.3|10504.3|10497|10495.8|1079
1584073200000|2020-03-13 04:20:00|10504.1|10503.1|10511.8|10510.8|10512.2|10511.2|10501.7|10500.7|1069
1584073500000|2020-03-13 04:25:00|10511.4|10510.4|10508.3|10507.3|10513.8|10512.6|10505.9|10504.9|957
1584073800000|2020-03-13 04:30:00|10508.4|10507.4|10524.9|10523|10524.9|10523.4|10507.2|10506|1030
1584074100000|2020-03-13 04:35:00|10524.7|10523.2|10534.4|10532.7|10536.6|10535.4|10521.8|10520.6|1308
1584074400000|2020-03-13 04:40:00|10534.5|10532.8|10554.5|10552.8|10562.5|10561.4|10532.2|10530.8|1291
1584074700000|2020-03-13 04:45:00|10554.9|10552.7|10555.5|10554|10568.4|10565.6|10548|10545.6|1350
1584075000000|2020-03-13 04:50:00|10555.4|10554.1|10555.3|10553.8|10558.9|10556.7|10546|10544.2|1251
1584075300000|2020-03-13 04:55:00|10555.4|10553.7|10560.1|10558.8|10560.9|10559.7|10552.1|10550.9|1214
1584075600000|2020-03-13 05:00:00|10559.6|10558.9|10575.8|10574.3|10582.4|10581.2|10557.4|10556.3|1232
1584075900000|2020-03-13 05:05:00|10576.4|10574.9|10572.8|10571|10582.3|10580.1|10562.6|10561.3|1275
1584076200000|2020-03-13 05:10:00|10573.2|10571.5|10576.7|10575|10585.5|10584|10573.1|10571.3|1276
1584076500000|2020-03-13 05:15:00|10576.9|10575.2|10598.3|10596.7|10602.4|10600.5|10574.4|10573.3|1310
1584076800000|2020-03-13 05:20:00|10598.1|10596.5|10578.5|10577.4|10598.5|10596.9|10577|10575.4|1295
1584077100000|2020-03-13 05:25:00|10578.7|10577.1|10578.6|10577.4|10586.6|10584.8|10577.8|10576.3|1271
1584077400000|2020-03-13 05:30:00|10578.8|10577.5|10585.2|10583.9|10587.6|10585.9|10576.6|10574.2|1187
1584077700000|2020-03-13 05:35:00|10585.1|10583.8|10584.7|10583.2|10586.1|10584.8|10575.9|10574.4|1203
1584078000000|2020-03-13 05:40:00|10584.2|10582.5|10567.8|10566.8|10584.2|10582.5|10567.7|10566.6|1197
1584078300000|2020-03-13 05:45:00|10568|10567|10553.4|10551.9|10572|10570.4|10552.1|10549.8|1268
1584078600000|2020-03-13 05:50:00|10553.3|10551.8|10558.9|10557.6|10567.8|10566.2|10552.1|10550.3|1173
1584078900000|2020-03-13 05:55:00|10558.7|10557.3|10560.3|10558.5|10565.1|10563.4|10550.4|10549.2|1198
1584079200000|2020-03-13 06:00:00|10559.9|10558.8|10542.9|10541.5|10560.4|10558.8|10542.1|10540.9|1265
1584079500000|2020-03-13 06:05:00|10542.5|10540.9|10549.5|10548.1|10551.6|10550.1|10532.9|10531.5|1365
1584079800000|2020-03-13 06:10:00|10549.4|10548.3|10545|10544|10555.6|10553.8|10542.5|10540.3|1270
1584080100000|2020-03-13 06:15:00|10545.1|10543.8|10546.4|10544.9|10549.3|10547.6|10540.9|10539.5|1243
1584080400000|2020-03-13 06:20:00|10546.1|10544.8|10563.2|10562|10564.1|10562.6|10544|10542.6|1210
1584080700000|2020-03-13 06:25:00|10563.4|10562.1|10560.1|10557.6|10564|10562.7|10558|10556.7|1186
1584081000000|2020-03-13 06:30:00|10559.5|10558.3|10550.3|10549.1|10560.5|10558.5|10550|10548.3|1140
1584081300000|2020-03-13 06:35:00|10550.4|10549|10546.8|10545.7|10553.9|10552.8|10542.7|10540.8|1209
1584081600000|2020-03-13 06:40:00|10546.5|10545.4|10551.4|10550.3|10557.2|10556|10546.4|10545.2|1044
1584081900000|2020-03-13 06:45:00|10552.4|10551.2|10551.9|10550.7|10558.9|10556.6|10550.3|10548.7|1058
1584082200000|2020-03-13 06:50:00|10551.8|10550.5|10551.6|10550.2|10553.4|10551.9|10550.2|10549|1068
1584082500000|2020-03-13 06:55:00|10550.9|10549.9|10555.2|10554|10557.5|10555.7|10545.9|10544.9|876
1584082800000|2020-03-13 07:00:00|10555.3|10553.8|10545.1|10543.6|10555.3|10554.2|10540.2|10538.7|1118
1584083100000|2020-03-13 07:05:00|10545|10543.7|10543.4|10542.3|10546.8|10545.2|10534.5|10533.4|1197
1584083400000|2020-03-13 07:10:00|10543.1|10541.9|10544.8|10543.7|10545.9|10544.9|10536.1|10534.9|1206
1584083700000|2020-03-13 07:15:00|10544.3|10543.3|10562.6|10561.6|10564.2|10563|10544.3|10543.3|1205
1584084000000|2020-03-13 07:20:00|10562.7|10561.2|10583.3|10581.6|10587.3|10585.7|10562.3|10561|1265
1584084300000|2020-03-13 07:25:00|10583.6|10581.5|10582.6|10580.8|10590.7|10589.2|10576.6|10575.2|1187
1584084600000|2020-03-13 07:30:00|10582.8|10581.1|10584.7|10583|10590.4|10588.8|10576.8|10575.3|1186
1584084900000|2020-03-13 07:35:00|10585.1|10583.4|10589.2|10587.4|10600.1|10597.5|10584.8|10583.1|1245
1584085200000|2020-03-13 07:40:00|10588.9|10587.3|10572.3|10570.5|10589.1|10587.3|10570.8|10569.2|1260
1584085500000|2020-03-13 07:45:00|10571.7|10570.1|10579.8|10578.2|10585.6|10584.6|10570.9|10569.6|1244
1584085800000|2020-03-13 07:50:00|10579.7|10578.3|10587|10585.4|10591.7|10590.1|10578|10576.6|1210
1584086100000|2020-03-13 07:55:00|10587.3|10586|10583.9|10582.4|10587.7|10586.4|10579.8|10578.4|1260
1584086400000|2020-03-13 08:00:00|10584.1|10582.5|10591.7|10590.7|10598.7|10597.1|10584.1|10582.5|1338
1584086700000|2020-03-13 08:05:00|10590.5|10589.5|10580.7|10579.4|10590.5|10589.5|10579.8|10578.4|1256
1584087000000|2020-03-13 08:10:00|10580.6|10579.3|10588.5|10587.1|10597.4|10595.5|10579.7|10578.5|1284
1584087300000|2020-03-13 08:15:00|10588.1|10586.8|10587.6|10586.6|10589.6|10588.3|10583|10581.2|1196
1584087600000|2020-03-13 08:20:00|10587.7|10586.7|10598.2|10596.4|10599.8|10598.8|10587.7|10586.1|1230
1584087900000|2020-03-13 08:25:00|10598.6|10597|10603.5|10602|10623.4|10622.1|10598.2|10596.4|1204
1584088200000|2020-03-13 08:30:00|10603.4|10602.4|10590.4|10588.9|10603.8|10602.4|10581.1|10579.6|1195
1584088500000|2020-03-13 08:35:00|10590|10588.8|10585|10583.5|10598.1|10596.2|10581.6|10579.4|1199
1584088800000|2020-03-13 08:40:00|10584.9|10583.4|10590.1|10588.7|10594.1|10592.8|10584.2|10582.6|1023
1584089100000|2020-03-13 08:45:00|10590.4|10588.6|10583.7|10582|10592.1|10590.3|10582.2|10580.6|1089
1584089400000|2020-03-13 08:50:00|10583.2|10582.6|10577.2|10576.2|10588.9|10587.6|10576.8|10574.9|1164
1584089700000|2020-03-13 08:55:00|10577.1|10576.1|10585.9|10584.5|10590.1|10588.2|10576.9|10575.9|1063
1584090000000|2020-03-13 09:00:00|10584.6|10584.7|10578.3|10576.9|10588|10587|10576.7|10575.2|1010
1584090300000|2020-03-13 09:05:00|10578.4|10576.8|10587.9|10586.9|10589.2|10587.9|10577.1|10576|968
1584090600000|2020-03-13 09:10:00|10588|10586.7|10590.3|10589.1|10592.5|10591.5|10585|10583.6|884
1584090900000|2020-03-13 09:15:00|10590.1|10588.9|10594.7|10593.3|10599.3|10598.2|10589.7|10588.7|1032
1584091200000|2020-03-13 09:20:00|10594.5|10593.5|10601.6|10600.2|10605.4|10604|10593.2|10592.1|1094
1584091500000|2020-03-13 09:25:00|10601.7|10600.3|10601.2|10599.5|10602.2|10600.8|10597.1|10596.1|952
1584091800000|2020-03-13 09:30:00|10601.6|10599.9|10599.2|10598|10602.3|10601|10597|10596|1112
1584092100000|2020-03-13 09:35:00|10598.9|10597.8|10595.7|10594.7|10601|10599.9|10592.9|10591.7|962
1584092400000|2020-03-13 09:40:00|10595.6|10594.6|10605|10604|10605|10604|10594.4|10593.4|856
1584092700000|2020-03-13 09:45:00|10604.9|10603.9|10615.2|10614|10618.5|10617.2|10603.3|10602.2|789
1584093000000|2020-03-13 09:50:00|10615|10613.8|10616.7|10615.6|10620|10618.7|10609.8|10608.4|965
1584093300000|2020-03-13 09:55:00|10616.6|10615.5|10627|10626|10628.5|10627.4|10614.9|10613.9|1033
1584093600000|2020-03-13 10:00:00|10627.1|10626.1|10634.2|10633.2|10634.8|10633.8|10625.2|10624.2|1069
1584093900000|2020-03-13 10:05:00|10634.4|10633.4|10638.3|10637|10638.3|10637|10623.6|10622.4|1160
1584094200000|2020-03-13 10:10:00|10638|10637.2|10651.2|10649.4|10657.8|10656.5|10638|10636.8|1201
1584094500000|2020-03-13 10:15:00|10651.5|10649|10651.2|10650.1|10653.6|10652.2|10644|10643|1164
1584094800000|2020-03-13 10:20:00|10651.3|10650.3|10646.2|10644.6|10653|10651.6|10637.3|10635.7|1067
1584095100000|2020-03-13 10:25:00|10645.6|10644.4|10635.9|10634.6|10650.2|10648.6|10634.2|10633.2|1139
1584095400000|2020-03-13 10:30:00|10636|10634.7|10621.3|10619.9|10637.9|10636.4|10620.6|10618.6|1141
1584095700000|2020-03-13 10:35:00|10622.7|10620.7|10624|10622.6|10628|10626.5|10620.9|10619.5|1062
1584096000000|2020-03-13 10:40:00|10623.9|10622.8|10632|10630.8|10639.4|10637.4|10623.9|10622.7|1033
1584096300000|2020-03-13 10:45:00|10631.8|10630.6|10626.8|10625.6|10632.8|10631.6|10623.6|10622|1097
1584096600000|2020-03-13 10:50:00|10626.7|10625.5|10623.3|10622.3|10628.6|10627.6|10620.7|10618.7|1041
1584096900000|2020-03-13 10:55:00|10623.5|10622.1|10626.6|10625.6|10629.6|10628.5|10622.8|10621.1|909
1584097200000|2020-03-13 11:00:00|10626|10625|10636.5|10635.5|10637.4|10636.3|10621.8|10620.7|1050
1584097500000|2020-03-13 11:05:00|10636.6|10635.6|10641.9|10640.6|10647.3|10644.8|10632.9|10631.6|1029
1584097800000|2020-03-13 11:10:00|10642.3|10640.7|10640.6|10639.6|10650|10648.8|10639.7|10638.5|1099
1584098100000|2020-03-13 11:15:00|10641|10640|10644.5|10643.4|10649.8|10648.7|10641|10640|1078
1584098400000|2020-03-13 11:20:00|10644.4|10643.3|10642.6|10641.4|10648.4|10647|10639.4|10637.8|1035
1584098700000|2020-03-13 11:25:00|10642.8|10641.5|10644|10642.3|10646.6|10645.2|10638.8|10637.6|953
1584099000000|2020-03-13 11:30:00|10643.4|10642.4|10648.2|10646.9|10650|10648.7|10642.6|10641.3|1009
1584099300000|2020-03-13 11:35:00|10648.1|10646.8|10659|10658|10662.4|10661.3|10648.1|10646.8|1103
1584099600000|2020-03-13 11:40:00|10659.2|10658.1|10670.5|10669.3|10674.5|10673.2|10659|10657.8|1146
1584099900000|2020-03-13 11:45:00|10670.6|10669.4|10660.3|10659|10672.1|10671|10655.3|10653.8|1164
1584100200000|2020-03-13 11:50:00|10659.8|10658.9|10677.9|10676.7|10679.1|10678.1|10659.4|10657.6|1130
1584100500000|2020-03-13 11:55:00|10677.5|10676.3|10690|10688.8|10692|10690.9|10673.1|10671.9|1120
1584100800000|2020-03-13 12:00:00|10689.8|10688.6|10679.5|10678.3|10693.1|10692.1|10674.6|10673.4|1288
1584101100000|2020-03-13 12:05:00|10679.3|10678.1|10699.2|10698.2|10699.5|10698.2|10674.9|10673.5|1288
1584101400000|2020-03-13 12:10:00|10699.4|10698|10712.3|10710.3|10717.2|10716|10694.3|10693|1295
1584101700000|2020-03-13 12:15:00|10711.9|10710.4|10708.3|10707.1|10718.3|10716.8|10697.5|10695.9|1337
1584102000000|2020-03-13 12:20:00|10707.4|10706.4|10704.9|10703.9|10712.3|10710.8|10700.2|10699.2|1279
1584102300000|2020-03-13 12:25:00|10704.8|10703.6|10721.6|10720.6|10723.2|10721.8|10704.4|10701.6|1236
1584102600000|2020-03-13 12:30:00|10721.5|10720.5|10732.9|10731.9|10743.6|10742.3|10716.3|10715.3|1294
1584102900000|2020-03-13 12:35:00|10734|10732.7|10748.6|10747.6|10749.2|10748|10724.5|10722.3|1240
1584103200000|2020-03-13 12:40:00|10748.7|10747.7|10736.4|10734.9|10750.1|10749.1|10731.8|10730.7|1277
1584103500000|2020-03-13 12:45:00|10736|10734.2|10738|10736.5|10743.2|10741.9|10731.3|10730.1|1219
1584103800000|2020-03-13 12:50:00|10738.6|10735.7|10730.8|10729.8|10742|10740.8|10721.2|10720.2|1254
1584104100000|2020-03-13 12:55:00|10730.7|10729.5|10730.6|10729.6|10744.8|10743.3|10729.9|10728.5|1268
1584104400000|2020-03-13 13:00:00|10730.5|10729.5|10719.5|10718.1|10734.6|10733.5|10716.1|10715.1|1272
1584104700000|2020-03-13 13:05:00|10719.3|10718.2|10714.2|10712.9|10719.3|10718.2|10702.9|10701.6|1340
1584105000000|2020-03-13 13:10:00|10714.1|10713.3|10727.1|10726.1|10730.5|10729.4|10710.8|10709.7|1293
1584105300000|2020-03-13 13:15:00|10727|10726|10732.5|10731.5|10737.8|10736.8|10721.9|10720.9|1101
1584105600000|2020-03-13 13:20:00|10732.4|10731.4|10728.5|10727.5|10733.2|10732.1|10715.6|10714.6|1169
1584105900000|2020-03-13 13:25:00|10728.4|10727.4|10722.4|10721|10732.3|10731.3|10719.3|10718.3|1106
1584106200000|2020-03-13 13:30:00|10722.7|10721.6|10708.7|10707.5|10724.3|10722.9|10706.7|10705.6|1315
1584106500000|2020-03-13 13:35:00|10708.4|10707.3|10699.7|10698.7|10714.3|10712.5|10699.7|10698.7|1274
1584106800000|2020-03-13 13:40:00|10700|10699|10693.2|10692|10708.8|10707.7|10690.4|10689.4|1310
1584107100000|2020-03-13 13:45:00|10693.3|10692.1|10685.9|10684.9|10695.5|10694.2|10679.4|10678.3|1323
1584107400000|2020-03-13 13:50:00|10686|10685|10674.7|10673.4|10686.1|10685.1|10669.8|10668.8|1236
1584107700000|2020-03-13 13:55:00|10674.5|10673.3|10683|10681.7|10683|10681.7|10669.8|10668.7|1283
1584108000000|2020-03-13 14:00:00|10682.7|10681.2|10686.6|10685.5|10700.2|10699|10682|10680.5|1290
1584108300000|2020-03-13 14:05:00|10686.7|10685.6|10690.2|10688.9|10696.6|10694.4|10679.6|10678.1|1278
1584108600000|2020-03-13 14:10:00|10689.6|10688.2|10690|10688.7|10697|10695.7|10682.2|10681.1|1294
1584108900000|2020-03-13 14:15:00|10689.6|10688.2|10685.4|10684.3|10694.8|10693.1|10680.8|10679.6|1341
1584109200000|2020-03-13 14:20:00|10685.5|10684.5|10715.2|10714.2|10716.9|10715.9|10684.5|10683.1|1306
1584109500000|2020-03-13 14:25:00|10714.6|10713.5|10717.1|10715.9|10727.5|10726.1|10708.9|10707.8|1307
1584109800000|2020-03-13 14:30:00|10717.4|10716.3|10720.1|10719.1|10722.5|10721.4|10712.8|10711.8|1287
1584110100000|2020-03-13 14:35:00|10720.6|10719.4|10707.4|10706.3|10721.1|10720.1|10702.4|10701.4|1245
1584110400000|2020-03-13 14:40:00|10707.3|10706.2|10708.9|10707.9|10715.1|10713.9|10706.5|10705.3|1125
1584110700000|2020-03-13 14:45:00|10708.5|10707.5|10685.2|10684|10708.5|10707.5|10680.6|10679.1|1308
1584111000000|2020-03-13 14:50:00|10685.4|10683.9|10695|10693.8|10699.3|10698.3|10684.8|10683.7|1216
1584111300000|2020-03-13 14:55:00|10694.9|10693.9|10699.6|10698.6|10700.4|10699.4|10692.6|10691.6|1144
1584111600000|2020-03-13 15:00:00|10699.7|10698.7|10704.4|10703.4|10712.5|10711.5|10698.2|10697.1|1252
1584111900000|2020-03-13 15:05:00|10704.5|10703.5|10714.5|10713.5|10716.8|10715.7|10695.7|10694.7|1244
1584112200000|2020-03-13 15:10:00|10714.4|10713.4|10717.6|10716.6|10717.9|10716.7|10704.7|10703.7|1198
1584112500000|2020-03-13 15:15:00|10717.7|10716.7|10710.1|10709.1|10722.6|10721.6|10705.1|10703.6|1230
1584112800000|2020-03-13 15:20:00|10710.2|10708.9|10696.2|10695.2|10713|10712|10695|10693.5|1126
1584113100000|2020-03-13 15:25:00|10696.6|10695.4|10688.9|10687.5|10704.5|10703.5|10685.8|10684.8|1103
1584113400000|2020-03-13 15:30:00|10688.8|10687.6|10684.2|10683|10692.9|10691.1|10674.3|10673.3|1248
1584113700000|2020-03-13 15:35:00|10684.3|10683.3|10694.3|10693.3|10701.4|10700.1|10684.3|10683.2|1301
1584114000000|2020-03-13 15:40:00|10694.9|10693.9|10698.4|10697.4|10704|10703|10691.8|10690.7|1118
1584114300000|2020-03-13 15:45:00|10698.6|10697.6|10704.3|10703.3|10709.6|10708.6|10698|10696.9|1215
1584114600000|2020-03-13 15:50:00|10704.4|10703.4|10699.1|10698.1|10712.1|10710.9|10695|10693.8|1285
1584114900000|2020-03-13 15:55:00|10699|10698|10714|10712.9|10718.1|10717.1|10698.8|10697.8|1242
1584115200000|2020-03-13 16:00:00|10713.9|10712.8|10703.9|10702.9|10727.6|10726.6|10698.9|10697.8|1316
1584115500000|2020-03-13 16:05:00|10704.9|10703.5|10719.1|10718.1|10721.2|10720.1|10702.3|10701.2|1306
1584115800000|2020-03-13 16:10:00|10718.8|10717.8|10721.7|10720.6|10726.5|10725.3|10715|10714|1306
1584116100000|2020-03-13 16:15:00|10721.8|10720.1|10719.9|10718.6|10725.1|10724.1|10714.6|10713.6|1209
1584116400000|2020-03-13 16:20:00|10720|10718.8|10723.4|10722.3|10723.8|10722.8|10716.8|10715.8|1180
1584116700000|2020-03-13 16:25:00|10724.3|10722.9|10733.8|10732.7|10742.2|10741.2|10722.7|10721.7|1212
1584117000000|2020-03-13 16:30:00|10733.9|10732.8|10762.8|10761.8|10763.4|10762.4|10733.8|10732.6|1220
1584117300000|2020-03-13 16:35:00|10762.9|10761.6|10757.7|10756.6|10764.4|10763.4|10749.5|10747.8|1329
1584117600000|2020-03-13 16:40:00|10758.2|10757.2|10787|10785.8|10787.1|10786|10755.4|10754.1|1311
1584117900000|2020-03-13 16:45:00|10786.9|10785.7|10781.7|10780.7|10794.9|10793.6|10769.4|10768.3|1305
1584118200000|2020-03-13 16:50:00|10781.8|10780.8|10774.6|10773.3|10783|10781.9|10761|10760|1254
1584118500000|2020-03-13 16:55:00|10774.5|10773.2|10777|10776|10790.1|10789.1|10770.8|10769.7|1213
1584118800000|2020-03-13 17:00:00|10777.1|10776.1|10774.4|10773.4|10785.6|10784.1|10767.9|10766.8|1292
1584119100000|2020-03-13 17:05:00|10774|10773|10769.1|10768.1|10777.2|10776.1|10761.5|10760.4|1210
1584119400000|2020-03-13 17:10:00|10768.8|10767.8|10782.7|10781.6|10790.9|10789.7|10763.1|10761.4|1234
1584119700000|2020-03-13 17:15:00|10783.2|10781.7|10787.6|10786|10788.9|10787.8|10768.1|10767.1|1286
1584120000000|2020-03-13 17:20:00|10788|10786.7|10787.6|10786.3|10791.2|10789.9|10782|10780.8|1272
1584120300000|2020-03-13 17:25:00|10787.5|10786.4|10795|10793.8|10799|10798|10786|10784.8|1244
1584120600000|2020-03-13 17:30:00|10794.4|10793.2|10799.2|10798.2|10800.2|10799.2|10792.3|10791.2|1041
1584120900000|2020-03-13 17:35:00|10799.1|10798|10790.7|10789.5|10800.2|10799|10786.6|10785.2|1239
1584121200000|2020-03-13 17:40:00|10790.9|10789.4|10788.4|10787.4|10794.7|10793.7|10784.6|10783.6|1161
1584121500000|2020-03-13 17:45:00|10788.2|10787.2|10789.1|10788.1|10797.2|10796.2|10787.8|10786.8|1107
1584121800000|2020-03-13 17:50:00|10789.2|10788.2|10786.3|10785.3|10791.7|10790.7|10783.9|10782.7|1017
1584122100000|2020-03-13 17:55:00|10786.1|10785.1|10766.5|10765.5|10786.4|10785.3|10765.1|10763.5|1148
1584122400000|2020-03-13 18:00:00|10766.7|10765.7|10749.4|10748.4|10766.9|10765.8|10749|10747.9|1316
1584122700000|2020-03-13 18:05:00|10749.3|10748.3|10741.6|10739.9|10755|10754|10739.9|10738.3|1233
1584123000000|2020-03-13 18:10:00|10741.2|10740|10761.3|10760.3|10762.2|10760.5|10740.8|10738.8|1222
1584123300000|2020-03-13 18:15:00|10761.2|10760.2|10769.1|10768.1|10769.4|10768.1|10752.9|10751.6|1154
1584123600000|2020-03-13 18:20:00|10769.7|10768.6|10789.9|10787.5|10791.2|10789.4|10767.2|10765.6|1284
1584123900000|2020-03-13 18:25:00|10789.7|10787.9|10793.2|10792.2|10798.1|10796.3|10784.9|10782.6|1235
1584124200000|2020-03-13 18:30:00|10793.3|10792.1|10786|10784.9|10794.2|10792.9|10782|10781|1215
1584124500000|2020-03-13 18:35:00|10786.1|10785|10786.5|10785.3|10789.5|10788.2|10782.5|10780.8|1095
1584124800000|2020-03-13 18:40:00|10786.6|10785.4|10796.3|10795.3|10797.5|10796.2|10781.2|10779.9|1203
1584125100000|2020-03-13 18:45:00|10796.6|10795.2|10793|10791.6|10796.8|10795.6|10785.9|10784.7|1225
1584125400000|2020-03-13 18:50:00|10793.1|10791.7|10807.8|10806.8|10814.2|10812.2|10791|10789.6|1240
1584125700000|2020-03-13 18:55:00|10808|10806.7|10816.7|10814.8|10819.7|10818.5|10807.8|10806.7|1186
1584126000000|2020-03-13 19:00:00|10817.1|10814.9|10820.5|10818.6|10824.9|10822.8|10812.1|10809|1075
1584126300000|2020-03-13 19:05:00|10820.9|10818.7|10817.2|10814.6|10831.7|10830.2|10817.1|10814.6|1014
1584126600000|2020-03-13 19:10:00|10817.1|10814.7|10828.3|10825.6|10830.1|10827.8|10816.3|10814.3|1087
1584126900000|2020-03-13 19:15:00|10828.2|10825.5|10830.1|10827.6|10836|10834|10824.4|10822.2|1091
1584127200000|2020-03-13 19:20:00|10829.8|10827.4|10839.2|10837.2|10844.6|10841.9|10822|10820|1062
1584127500000|2020-03-13 19:25:00|10840.5|10838.7|10831.7|10829.5|10842.9|10841|10828.8|10826.7|1021
1584127800000|2020-03-13 19:30:00|10831.6|10829.6|10805.1|10800.7|10832.1|10829.9|10792.3|10789.6|1163
1584128100000|2020-03-13 19:35:00|10805.2|10800.8|10818.4|10816.3|10818.9|10816.4|10804.6|10800.7|1086
1584128400000|2020-03-13 19:40:00|10818.5|10816.1|10827.2|10823.6|10833.1|10829.6|10812.1|10809.5|1173
1584128700000|2020-03-13 19:45:00|10827.1|10823.4|10835.4|10832.8|10843.8|10842|10826.8|10823.4|1140
1584129000000|2020-03-13 19:50:00|10835.8|10832.6|10847.1|10845|10851.6|10849.3|10831.9|10830.2|1221
1584129300000|2020-03-13 19:55:00|10846.9|10844.5|10824.8|10820.8|10847.2|10845|10823.9|10819.6|1244
1584129600000|2020-03-13 20:00:00|10827.4|10823.3|10820.4|10817.2|10828.3|10824.6|10810.6|10807.9|1195
1584129900000|2020-03-13 20:05:00|10821|10817.8|10836.9|10834.4|10838.4|10835.7|10820.7|10817.7|1119
1584130200000|2020-03-13 20:10:00|10837.2|10834.7|10834.5|10833|10838.8|10836.5|10833.4|10831.2|852
1584130500000|2020-03-13 20:15:00|10834.8|10833.2|10836.3|10833.9|10839.2|10837.3|10833.1|10831.2|715
1584130800000|2020-03-13 20:20:00|10836.5|10833.7|10811.6|10809.3|10836.7|10834.1|10811|10808.8|812
1584131100000|2020-03-13 20:25:00|10811.5|10809.1|10809.5|10807.1|10813.3|10811.5|10808.6|10806.8|776
1584131400000|2020-03-13 20:30:00|10809.6|10807.4|10802.5|10800.1|10810.3|10808.7|10799.4|10797.2|740
1584131700000|2020-03-13 20:35:00|10802.8|10800.2|10801|10799|10806.4|10804.6|10800.5|10798.5|855
1584132000000|2020-03-13 20:40:00|10800.9|10799.1|10799.8|10796.5|10802.3|10799.8|10790.5|10787.5|766
1584132300000|2020-03-13 20:45:00|10799.9|10796.4|10805.3|10800.7|10805.9|10802.8|10799.8|10796.4|523
1584132600000|2020-03-13 20:50:00|10804.2|10800.2|10804.7|10799.7|10807.4|10802.7|10799.9|10796.9|625
1584132900000|2020-03-13 20:55:00|10804.6|10799.6|10801.1|10796.1|10811.4|10806.4|10797.4|10792.4|386
1584306000000|2020-03-15 21:00:00|10714.1|10703.9|10718.8|10707.8|10742.8|10731.8|10703.6|10692.6|269
1584306300000|2020-03-15 21:05:00|10720.1|10709.1|10674.3|10663.3|10725.9|10714.9|10650.7|10641.9|563
1584306600000|2020-03-15 21:10:00|10672.3|10661.3|10673.5|10662.5|10695.7|10684.7|10668.2|10657.2|433
1584306900000|2020-03-15 21:15:00|10675.6|10664.6|10686.4|10675.4|10689.3|10678.3|10659.3|10648.3|596
1584307200000|2020-03-15 21:20:00|10686.3|10675.3|10682.3|10671.3|10690|10679|10675.5|10664.5|458
1584307500000|2020-03-15 21:25:00|10682.5|10671.5|10682.8|10671.8|10702.7|10692.9|10680.2|10669.2|437
1584307800000|2020-03-15 21:30:00|10682.1|10671.1|10697.6|10686.6|10700.5|10690.6|10669.8|10658.8|576
1584308100000|2020-03-15 21:35:00|10697.7|10686.7|10675.7|10664.7|10702.3|10692.2|10671.8|10660.8|458
1584308400000|2020-03-15 21:40:00|10676.6|10665.6|10676.7|10668.8|10694.1|10683.1|10673.1|10662.1|439
1584308700000|2020-03-15 21:45:00|10675.8|10668.9|10713.7|10702.7|10714.6|10703.6|10675.7|10667|409
1584309000000|2020-03-15 21:50:00|10715.2|10704.2|10715.4|10708.3|10718.2|10709.3|10699.5|10691.3|343
1584309300000|2020-03-15 21:55:00|10716.1|10708.8|10707.2|10702.9|10729.2|10718.2|10701.6|10691.4|567
1584309600000|2020-03-15 22:00:00|10703.8|10692.8|10693|10682|10722.3|10711.3|10682.5|10671.6|1033
1584309900000|2020-03-15 22:05:00|10692.9|10681.9|10673.2|10668.9|10696.6|10688.8|10672.8|10666.7|1095
1584310200000|2020-03-15 22:10:00|10673.7|10668.2|10666.4|10659.3|10678.5|10671.3|10650.4|10642.1|1188
1584310500000|2020-03-15 22:15:00|10666.8|10658.5|10629.5|10621.9|10667.4|10659.3|10624.8|10617.5|1271
1584310800000|2020-03-15 22:20:00|10630.1|10620.7|10621.4|10610.4|10636.9|10625.9|10609.2|10601.3|1145
1584311100000|2020-03-15 22:25:00|10621.5|10610.5|10604.5|10596.2|10623.2|10612.2|10601.2|10590.5|1265
1584311400000|2020-03-15 22:30:00|10602.3|10596.7|10604.9|10593.9|10613.6|10603.4|10578.8|10569.8|1303
1584311700000|2020-03-15 22:35:00|10604.5|10593.5|10651.5|10640.5|10662.4|10651.4|10600.4|10590|1326
1584312000000|2020-03-15 22:40:00|10647.6|10636.6|10628.2|10618.6|10651.7|10640.7|10610.9|10599.9|1356
1584312300000|2020-03-15 22:45:00|10628.8|10617.8|10649.3|10641.8|10665.3|10655.3|10625.4|10617.2|1300
1584312600000|2020-03-15 22:50:00|10651.3|10641.6|10644.3|10634.5|10664.2|10655.7|10637.7|10627.2|1336
1584312900000|2020-03-15 22:55:00|10644.4|10634.1|10644.3|10636.8|10653.1|10642.1|10638|10629.3|1261
1584313200000|2020-03-15 23:00:00|10644.5|10636.5|10642.9|10636.4|10649.4|10639.7|10641|10633|1232
1584313500000|2020-03-15 23:05:00|10642.6|10636.2|10637.5|10630.4|10644|10637.2|10635.4|10627.2|1098
1584313800000|2020-03-15 23:10:00|10637.4|10630.3|10596.8|10591.8|10638.8|10634.5|10596.1|10591.1|1077
1584314100000|2020-03-15 23:15:00|10596.7|10591.7|10621|10616.1|10621|10616.3|10575.5|10571.4|1112
1584314400000|2020-03-15 23:20:00|10620|10615.7|10610.4|10606.3|10624.6|10619.6|10606.3|10601.3|1130
1584314700000|2020-03-15 23:25:00|10610.3|10606.1|10602.4|10597.4|10617.2|10613.1|10600.2|10596.6|1037
1584315000000|2020-03-15 23:30:00|10602.3|10597.3|10611.5|10608.8|10617|10614|10599.4|10594.4|1343
1584315300000|2020-03-15 23:35:00|10611.4|10608.3|10618.9|10614.2|10619.2|10615.3|10609.9|10607.6|1300
1584315600000|2020-03-15 23:40:00|10619.1|10614.1|10616.1|10611.9|10619.4|10614.9|10612.5|10609.4|1308
1584315900000|2020-03-15 23:45:00|10616.4|10612.8|10636.1|10631.3|10653.6|10649.4|10615.8|10611.9|1239
1584316200000|2020-03-15 23:50:00|10634.4|10630.3|10670.9|10666.1|10687.3|10682.5|10633.7|10629|1238
1584316500000|2020-03-15 23:55:00|10669.9|10665.8|10652.5|10648.9|10686.1|10681.4|10649|10644|1311
1584316800000|2020-03-16 00:00:00|10651.8|10649.1|10671.5|10666.5|10676.4|10671.4|10644.9|10640.1|1299
1584317100000|2020-03-16 00:05:00|10671.6|10666.8|10633.5|10628.5|10671.6|10667|10632.3|10627.9|1122
1584317400000|2020-03-16 00:10:00|10633.9|10628.9|10646.6|10643.8|10654.9|10649.9|10632.1|10628.3|1263
1584317700000|2020-03-16 00:15:00|10646.8|10643.5|10640.1|10635.1|10649.1|10645.2|10635.6|10631.2|1133
1584318000000|2020-03-16 00:20:00|10640.3|10635.3|10659.2|10654.8|10661.2|10658.9|10639.2|10634.8|1256
1584318300000|2020-03-16 00:25:00|10658.6|10654.6|10691.3|10686.3|10701.3|10697.3|10658.1|10654.2|1272
1584318600000|2020-03-16 00:30:00|10691.2|10686.2|10680.4|10675.7|10694.9|10690.5|10667.4|10664.3|1184
1584318900000|2020-03-16 00:35:00|10680.5|10675.9|10693.8|10690.6|10695.1|10691.3|10677.2|10673.5|1103
1584319200000|2020-03-16 00:40:00|10693.5|10690.5|10695.1|10690.7|10712.6|10708.4|10687.3|10684.1|1224
1584319500000|2020-03-16 00:45:00|10694.8|10690.6|10685|10682|10701.3|10696.8|10682.2|10677.7|1088
1584319800000|2020-03-16 00:50:00|10684.9|10681.9|10689.8|10686.9|10703|10699|10675|10670.5|1199
1584320100000|2020-03-16 00:55:00|10689.9|10686.7|10692.8|10690.3|10704.3|10699.8|10683|10679.6|1206
1584320400000|2020-03-16 01:00:00|10692.9|10690.4|10704.1|10699.6|10705.5|10701|10681.2|10678.5|1249
1584320700000|2020-03-16 01:05:00|10703.7|10699.7|10699.8|10696.2|10707.8|10703.7|10692.1|10689.2|1152
1584321000000|2020-03-16 01:10:00|10700|10696.3|10690.7|10687.6|10705.4|10701.5|10686.4|10683|1091
1584321300000|2020-03-16 01:15:00|10690.6|10687.7|10688.1|10685.5|10693.7|10690.7|10684.9|10682.3|987
1584321600000|2020-03-16 01:20:00|10688.4|10685.2|10694.5|10691.2|10700.2|10695.6|10681.8|10679.4|1102
1584321900000|2020-03-16 01:25:00|10694.6|10691.1|10698.7|10694.1|10701.2|10696.7|10686.7|10682.9|1148
1584322200000|2020-03-16 01:30:00|10698.9|10693.9|10701.5|10698.9|10706.1|10703.6|10695|10691.6|1022
1584322500000|2020-03-16 01:35:00|10701.9|10698.5|10715|10711.5|10724.9|10721.3|10700.1|10698|1114
1584322800000|2020-03-16 01:40:00|10715.1|10711.4|10713.6|10709.9|10724.3|10720.2|10710.4|10707.4|962
1584323100000|2020-03-16 01:45:00|10713.5|10710|10719|10715.7|10719.3|10716.1|10707|10704|995
1584323400000|2020-03-16 01:50:00|10718.7|10715.8|10715.7|10712.9|10725.3|10721.9|10711.1|10708.1|971
1584323700000|2020-03-16 01:55:00|10716|10712|10736.6|10733.5|10738.3|10735|10713.5|10711.4|1094
1584324000000|2020-03-16 02:00:00|10736.1|10732.9|10749.1|10747.1|10749.1|10747.1|10732.1|10728.9|1144
1584324300000|2020-03-16 02:05:00|10749.3|10747.3|10754.6|10751.6|10758.8|10755.7|10743|10741.3|1089
1584324600000|2020-03-16 02:10:00|10754.8|10751.5|10745.7|10743.5|10754.8|10752|10743.4|10741.6|983
1584324900000|2020-03-16 02:15:00|10745.8|10743.3|10750|10747.7|10755.3|10753.6|10743|10741.3|919
1584325200000|2020-03-16 02:20:00|10749.9|10747.6|10747.3|10744.7|10749.9|10747.6|10744|10742.3|755
1584325500000|2020-03-16 02:25:00|10747.2|10744.8|10735.3|10730.8|10751.5|10749.9|10730.1|10726.8|892
1584325800000|2020-03-16 02:30:00|10735.6|10731.4|10736.8|10733.7|10740.4|10736.6|10726|10722.5|963
1584326100000|2020-03-16 02:35:00|10736.9|10733.8|10729.9|10727.2|10737|10733.8|10727.1|10724.2|878
1584326400000|2020-03-16 02:40:00|10730|10727.3|10721.6|10719|10730|10727.3|10715|10712.1|948
1584326700000|2020-03-16 02:45:00|10721.1|10718.7|10719.1|10716.9|10732.3|10729.8|10718.8|10716.6|996
1584327000000|2020-03-16 02:50:00|10719.2|10716.8|10707.5|10704.8|10720.4|10718.2|10701.1|10697.8|1011
1584327300000|2020-03-16 02:55:00|10707.7|10705|10717.3|10714.8|10725.1|10722.7|10707.2|10704.5|1066
1584327600000|2020-03-16 03:00:00|10717.2|10714.9|10707.1|10703.1|10718.1|10715|10700.2|10697.6|1080
1584327900000|2020-03-16 03:05:00|10706.8|10703|10706.6|10702.9|10710.5|10707.2|10682.2|10677.6|1039
1584328200000|2020-03-16 03:10:00|10706.7|10702.7|10707.6|10705.1|10710.9|10708.2|10698.7|10694.8|823
1584328500000|2020-03-16 03:15:00|10707.7|10704.9|10703.3|10699.1|10711.2|10708.9|10700|10696.8|883
1584328800000|2020-03-16 03:20:00|10703|10699.3|10704.3|10701.8|10708.9|10705.7|10697.8|10694.3|1006
1584329100000|2020-03-16 03:25:00|10704.5|10701.7|10702.5|10700.4|10705|10702.5|10697.4|10694.9|678
1584329400000|2020-03-16 03:30:00|10702.7|10700.7|10700.3|10698.3|10708.1|10706.2|10700.1|10697.5|634
1584329700000|2020-03-16 03:35:00|10700.5|10698.4|10700.1|10698|10701.6|10700|10698.6|10696.7|641
1584330000000|2020-03-16 03:40:00|10700.2|10698.1|10698.3|10695.4|10704.4|10702.8|10696.8|10694.8|671
1584330300000|2020-03-16 03:45:00|10698.4|10695.3|10698.1|10695.5|10704.3|10702.1|10696.7|10694.8|710
1584330600000|2020-03-16 03:50:00|10697.9|10695|10692.7|10688.6|10699.1|10696.2|10675.5|10672.4|875
1584330900000|2020-03-16 03:55:00|10692.6|10688.8|10690.9|10687.7|10695.1|10692.5|10685|10683.1|869
1584331200000|2020-03-16 04:00:00|10690.8|10687.8|10687.6|10685.5|10695.1|10693.2|10686.4|10682.8|782
1584331500000|2020-03-16 04:05:00|10688|10684.4|10689|10685.7|10693|10689.8|10683.1|10680.1|712
1584331800000|2020-03-16 04:10:00|10689.2|10685.5|10685.3|10683.5|10692.6|10690.1|10682.2|10680.1|668
1584332100000|2020-03-16 04:15:00|10685.4|10683.4|10705.1|10702.9|10705.1|10702.9|10682.7|10680.8|626
1584332400000|2020-03-16 04:20:00|10705.9|10703.1|10710.7|10708|10729.3|10726.3|10705.9|10701.5|1214
1584332700000|2020-03-16 04:25:00|10711|10707.9|10707.9|10705.5|10718.1|10715.8|10704.4|10702.1|889
1584333000000|2020-03-16 04:30:00|10708|10705.3|10704|10700.4|10709.6|10706.6|10699|10696.3|842
1584333300000|2020-03-16 04:35:00|10704.1|10700.5|10692.6|10689|10705.3|10702.4|10689.9|10687.2|918
1584333600000|2020-03-16 04:40:00|10692.5|10689.1|10687.4|10684|10695.8|10693.2|10684|10681|1014
1584333900000|2020-03-16 04:45:00|10687.6|10683.8|10691.5|10689.1|10692.3|10689.9|10680.3|10678|908
1584334200000|2020-03-16 04:50:00|10691.6|10689.2|10690.4|10688.3|10694.8|10692.6|10683.7|10680.9|836
1584334500000|2020-03-16 04:55:00|10690|10688.4|10680.2|10678|10690.7|10688.7|10679.3|10676.8|915
1584334800000|2020-03-16 05:00:00|10680.1|10677.9|10682.9|10680.5|10685.7|10683|10670.9|10668.1|935
1584335100000|2020-03-16 05:05:00|10683.1|10681.3|10690.1|10687|10699|10695.9|10654.3|10649.8|1123
1584335400000|2020-03-16 05:10:00|10690|10687.1|10685.4|10682.4|10709.5|10705.6|10683.7|10678.7|1182
1584335700000|2020-03-16 05:15:00|10685.2|10682.6|10680.8|10678.3|10685.4|10682.6|10664.9|10660.3|1014
1584336000000|2020-03-16 05:20:00|10681|10678.4|10670.3|10667.1|10681.2|10678.5|10666.2|10663.7|1006
1584336300000|2020-03-16 05:25:00|10670.4|10667.2|10668.7|10665.1|10674.2|10671.6|10658.1|10654.9|985
1584336600000|2020-03-16 05:30:00|10668.8|10665.2|10668.7|10665.7|10668.8|10665.7|10649.1|10645.8|1100
1584336900000|2020-03-16 05:35:00|10668.4|10665.4|10657.5|10654.9|10668.4|10665.6|10656.5|10654.1|906
1584337200000|2020-03-16 05:40:00|10657.7|10655|10652.7|10648.9|10659.5|10656.7|10650.3|10648.1|977
1584337500000|2020-03-16 05:45:00|10652.8|10649|10640.4|10638.2|10654.5|10651.6|10635.3|10632.5|880
1584337800000|2020-03-16 05:50:00|10640.3|10638.1|10636.8|10633.5|10650.8|10648.3|10634.6|10632.1|928
1584338100000|2020-03-16 05:55:00|10638.2|10635.3|10649.9|10646.2|10650.6|10647.8|10638.2|10635.3|1064
1584338400000|2020-03-16 06:00:00|10648.6|10646.4|10654.4|10652.1|10659.9|10657.2|10646.8|10644|1107
1584338700000|2020-03-16 06:05:00|10654.3|10651.9|10640.5|10638.3|10658.1|10655.3|10640.4|10638.1|991
1584339000000|2020-03-16 06:10:00|10640.6|10638.2|10636.9|10633|10645|10642.9|10635.1|10632.4|897
1584339300000|2020-03-16 06:15:00|10636.7|10633.6|10623.5|10620.9|10637|10634.4|10616.7|10614.8|1125
1584339600000|2020-03-16 06:20:00|10623.4|10621|10631.8|10629.6|10633.4|10630.4|10617.9|10614.9|1034
1584339900000|2020-03-16 06:25:00|10631.5|10629.2|10631.3|10629.3|10637.2|10635.1|10630.6|10628.3|959
1584340200000|2020-03-16 06:30:00|10631.2|10629.2|10627.4|10625.8|10632.2|10630.3|10625.4|10623.6|897
1584340500000|2020-03-16 06:35:00|10627.3|10625.6|10633.6|10631.8|10644.9|10643.2|10626.9|10625.4|1005
1584340800000|2020-03-16 06:40:00|10633.7|10631.9|10631.6|10629.6|10637.5|10635.2|10628.7|10626.6|863
1584341100000|2020-03-16 06:45:00|10631.8|10629.8|10638.2|10636.8|10639.4|10637.6|10629.8|10627.8|793
1584341400000|2020-03-16 06:50:00|10638.1|10636.7|10656.6|10653.8|10658.2|10654.8|10638.1|10636.5|1005
1584341700000|2020-03-16 06:55:00|10656.3|10653.7|10644.5|10642|10657.8|10656.2|10643|10640|980
1584342000000|2020-03-16 07:00:00|10644.6|10641.7|10625.1|10622.8|10649.4|10647.8|10624.2|10622.4|1309
1584342300000|2020-03-16 07:05:00|10627.5|10625.5|10644|10642.2|10647|10644.8|10624.3|10622.2|1293
1584342600000|2020-03-16 07:10:00|10644.4|10642.3|10632.8|10631.5|10644.4|10642.6|10631.2|10629.6|1275
1584342900000|2020-03-16 07:15:00|10632.9|10631.1|10641.6|10639.9|10644.9|10642.7|10632.7|10631|1204
1584343200000|2020-03-16 07:20:00|10640.9|10639.1|10644.3|10642.7|10647.5|10645.9|10640.6|10639.1|1226
1584343500000|2020-03-16 07:25:00|10644.6|10642.4|10668.9|10666.4|10675.6|10671|10641.9|10640.1|1313
1584343800000|2020-03-16 07:30:00|10668.6|10666|10653.1|10651.6|10668.6|10666.4|10649.8|10648|1224
1584344100000|2020-03-16 07:35:00|10653|10651.4|10640.6|10639.3|10653.4|10652|10637.8|10636.3|1179
1584344400000|2020-03-16 07:40:00|10640.9|10639.4|10643.6|10642.3|10648.7|10647|10640.2|10638.6|1074
1584344700000|2020-03-16 07:45:00|10643.5|10642.1|10645.8|10644.4|10647.3|10645.6|10634.3|10632.5|1080
1584345000000|2020-03-16 07:50:00|10645.7|10644.3|10654.1|10652.5|10656.7|10655.5|10644.6|10642.6|1075
1584345300000|2020-03-16 07:55:00|10654|10651.6|10659.6|10658.9|10662|10661.1|10652|10651.2|1081
1584345600000|2020-03-16 08:00:00|10659.7|10659|10659.3|10656.7|10666|10664.5|10647.4|10645.8|1165
1584345900000|2020-03-16 08:05:00|10659.1|10656.6|10662.4|10660.9|10669.1|10667.5|10659.1|10656.6|1081
1584346200000|2020-03-16 08:10:00|10662.3|10661|10654.7|10653|10666.5|10665.1|10651|10649.5|1126
1584346500000|2020-03-16 08:15:00|10654.5|10652.8|10651.6|10650.6|10659.3|10658.2|10650.9|10649.5|990
1584346800000|2020-03-16 08:20:00|10651.7|10650.5|10636.9|10635.4|10651.8|10650.7|10634.1|10632.3|1099
1584347100000|2020-03-16 08:25:00|10637|10635.9|10623.2|10621.3|10640.4|10638.8|10621.3|10619.2|1117
1584347400000|2020-03-16 08:30:00|10623.3|10621.5|10627.6|10626.4|10635.6|10634|10623.3|10621.2|1134
1584347700000|2020-03-16 08:35:00|10627.5|10626.5|10630.2|10628.3|10630.6|10628.9|10618|10616.1|1096
1584348000000|2020-03-16 08:40:00|10630.3|10628.4|10632.7|10631.7|10634.3|10633|10625.1|10623.6|992
1584348300000|2020-03-16 08:45:00|10633|10632|10624.8|10622.5|10634.4|10633.3|10624.8|10622.5|1020
1584348600000|2020-03-16 08:50:00|10624.6|10622.2|10606.9|10605.1|10624.8|10622.7|10606.4|10604.6|1140
1584348900000|2020-03-16 08:55:00|10606.8|10605.3|10604.7|10602.9|10613.1|10611.2|10601.8|10600.3|1109
1584349200000|2020-03-16 09:00:00|10604.4|10603.1|10606.8|10606.1|10614|10612.4|10603|10601.7|1036
1584349500000|2020-03-16 09:05:00|10607.2|10606.2|10594.9|10593.6|10610.2|10608.4|10594.4|10593.6|1038
1584349800000|2020-03-16 09:10:00|10594.8|10593.8|10586.2|10583.4|10600|10598.5|10584.4|10582.4|1044
1584350100000|2020-03-16 09:15:00|10585.8|10583.8|10595.3|10593.8|10597.7|10596.5|10579.9|10578.5|1095
1584350400000|2020-03-16 09:20:00|10595.4|10593.9|10588.4|10586.8|10595.4|10594.1|10581.2|10580.4|1026
1584350700000|2020-03-16 09:25:00|10588.3|10586.9|10597|10595.5|10606.4|10604.4|10587.3|10586.3|1106
1584351000000|2020-03-16 09:30:00|10597.4|10595.9|10598|10596.9|10605.5|10604.2|10595.6|10594.1|927
1584351300000|2020-03-16 09:35:00|10598.1|10597.4|10604.3|10603.3|10604.8|10603.8|10594.1|10593.1|852
1584351600000|2020-03-16 09:40:00|10604.1|10603.1|10596.6|10595.6|10605.1|10604|10594.5|10593.5|851
1584351900000|2020-03-16 09:45:00|10596.7|10595.7|10594.8|10593.8|10604.7|10603.7|10593.7|10592.4|828
1584352200000|2020-03-16 09:50:00|10594.7|10593.7|10588.9|10587.9|10594.8|10593.8|10583.7|10582.7|921
1584352500000|2020-03-16 09:55:00|10589.2|10588.2|10593.9|10592.8|10598.3|10597.3|10587.8|10586.3|942
1584352800000|2020-03-16 10:00:00|10594.1|10592.9|10592.1|10591.1|10595.5|10594.5|10585.1|10584.1|861
1584353100000|2020-03-16 10:05:00|10592|10591|10572.7|10571.7|10593.8|10592.8|10571.2|10570.1|946
1584353400000|2020-03-16 10:10:00|10572.6|10571.6|10580.4|10579.4|10581.8|10580.8|10571.8|10570.8|924
1584353700000|2020-03-16 10:15:00|10580.6|10579.6|10579.4|10578.4|10584.6|10583.6|10576.4|10575.4|936
1584354000000|2020-03-16 10:20:00|10579.5|10578.5|10601.8|10600.6|10609.4|10607.9|10579.5|10578.5|1195
1584354300000|2020-03-16 10:25:00|10602.4|10600.5|10591.2|10590.2|10605.6|10604.2|10587.5|10586.5|1187
1584354600000|2020-03-16 10:30:00|10591.3|10590.3|10594.7|10593.7|10598.9|10597.7|10588.8|10587.8|972
1584354900000|2020-03-16 10:35:00|10594.6|10593.6|10583.5|10582.4|10595.2|10594.2|10581.7|10580.7|999
1584355200000|2020-03-16 10:40:00|10583.4|10582.1|10589.5|10588.5|10590.1|10589|10578.9|10577.5|1020
1584355500000|2020-03-16 10:45:00|10589.6|10588.8|10592.5|10591.5|10593.3|10592.2|10584.3|10583|925
1584355800000|2020-03-16 10:50:00|10592.6|10591.6|10588.2|10587.2|10597.9|10596.9|10584.5|10583.3|960
1584356100000|2020-03-16 10:55:00|10588.3|10587.3|10592|10591|10593.4|10592.4|10584.4|10583.2|1002
1584356400000|2020-03-16 11:00:00|10592.1|10591.1|10594.9|10593.9|10602|10601|10591|10590|1011
1584356700000|2020-03-16 11:05:00|10595|10594|10599.9|10598.9|10600.3|10599.3|10590.4|10589.4|911
1584357000000|2020-03-16 11:10:00|10600|10599|10591.4|10590.4|10604.2|10603.2|10591.2|10590.2|819
1584357300000|2020-03-16 11:15:00|10591.6|10590.6|10600.2|10599.2|10601|10600|10590.4|10589.4|949
1584357600000|2020-03-16 11:20:00|10600.1|10599.1|10601|10600|10606.1|10604.8|10596.9|10595.9|845
1584357900000|2020-03-16 11:25:00|10600.9|10599.9|10598.1|10597.1|10602.1|10601.1|10593.2|10592.2|905
1584358200000|2020-03-16 11:30:00|10598.4|10597.4|10601.1|10600.1|10603.5|10602.4|10595.6|10594.6|854
1584358500000|2020-03-16 11:35:00|10601|10600|10598.5|10597.5|10601|10600|10595.4|10594.4|837
1584358800000|2020-03-16 11:40:00|10598.6|10597.6|10585.6|10584.3|10600.3|10599.3|10581.5|10580.2|988
1584359100000|2020-03-16 11:45:00|10585.7|10584.2|10578.7|10577.7|10586|10584.7|10573.8|10572.8|906
1584359400000|2020-03-16 11:50:00|10578.8|10577.8|10583.5|10582.5|10586.4|10585.4|10573.3|10572.3|878
1584359700000|2020-03-16 11:55:00|10583.4|10582.4|10571.3|10569.7|10586.3|10585.3|10571.1|10569.7|910
1584360000000|2020-03-16 12:00:00|10571.4|10570.4|10581.2|10580.1|10586.4|10585.4|10570.8|10569.6|1269
1584360300000|2020-03-16 12:05:00|10580.9|10579.9|10580.4|10579.4|10583.3|10581.9|10574.3|10572.5|1217
1584360600000|2020-03-16 12:10:00|10580.5|10579.5|10578.7|10577.7|10585.6|10584.4|10574|10572.7|1171
1584360900000|2020-03-16 12:15:00|10578.8|10577.8|10579.1|10578.1|10584.1|10583.1|10576.2|10575.2|1115
1584361200000|2020-03-16 12:20:00|10578.4|10577.4|10562.2|10561.2|10580.8|10579.8|10548.4|10546.2|1136
1584361500000|2020-03-16 12:25:00|10561.6|10560.6|10560.7|10559.4|10561.8|10560.7|10552.7|10550.9|1182
1584361800000|2020-03-16 12:30:00|10558.4|10557.1|10545.4|10544.4|10560.5|10558.5|10542.3|10541.1|1250
1584362100000|2020-03-16 12:35:00|10545.7|10544.6|10543.6|10542.6|10553.3|10552.3|10539.3|10538.3|1172
1584362400000|2020-03-16 12:40:00|10544.1|10543.1|10536.7|10534.7|10547.8|10546.8|10533|10531.7|1092
1584362700000|2020-03-16 12:45:00|10537.2|10534.5|10519.5|10518.5|10537.2|10535.2|10515.1|10514.1|1277
1584363000000|2020-03-16 12:50:00|10519.4|10518.4|10535.2|10534.2|10544.6|10542.7|10519.4|10518.2|1274
1584363300000|2020-03-16 12:55:00|10535.5|10534.5|10531.7|10530.4|10541.9|10540.9|10528.1|10527.1|1118
1584363600000|2020-03-16 13:00:00|10531.5|10530.1|10536.4|10535.4|10540.6|10539.3|10531.3|10529.9|1157
1584363900000|2020-03-16 13:05:00|10536.3|10535.3|10560.7|10559.7|10567.9|10566.4|10535.2|10534.2|1180
1584364200000|2020-03-16 13:10:00|10561|10560|10555.3|10554.3|10565.6|10564.3|10547.9|10546.3|1244
1584364500000|2020-03-16 13:15:00|10555.4|10554.2|10542.4|10541.4|10555.6|10554.3|10537.3|10535.8|1162
1584364800000|2020-03-16 13:20:00|10542.7|10541.3|10559.8|10558.8|10560.8|10559.8|10542.4|10541|1108
1584365100000|2020-03-16 13:25:00|10559.9|10558.9|10559.1|10557.2|10560.3|10559.2|10542.3|10540.9|1188
1584365400000|2020-03-16 13:30:00|10558.5|10557.1|10548.3|10547.3|10559.3|10557.8|10538.4|10536.8|1254
1584365700000|2020-03-16 13:35:00|10547.6|10546.6|10538.3|10536.8|10547.6|10546.6|10527.4|10526.4|1226
1584366000000|2020-03-16 13:40:00|10538.7|10537.7|10539.6|10538.6|10541.3|10540.2|10533.4|10532.4|1199
1584366300000|2020-03-16 13:45:00|10540|10539|10555.9|10554.4|10573.5|10571.5|10532.1|10531.1|1314
1584366600000|2020-03-16 13:50:00|10555.6|10553.9|10594.2|10592.8|10599.9|10598.6|10554.4|10553.3|1339
1584366900000|2020-03-16 13:55:00|10594.3|10593.2|10578.1|10576.8|10603.5|10601.7|10574.2|10573.2|1324
1584367200000|2020-03-16 14:00:00|10578.3|10576.9|10584.4|10583.4|10589.6|10588.6|10561.2|10559.1|1349
1584367500000|2020-03-16 14:05:00|10584.9|10583.9|10600|10597.9|10602.1|10601|10583.1|10581.9|1358
1584367800000|2020-03-16 14:10:00|10600.1|10598.2|10625.5|10624.3|10636.5|10634.1|10595.5|10594.5|1370
1584368100000|2020-03-16 14:15:00|10625.1|10623.5|10614.9|10613.8|10625.1|10623.5|10603.1|10601.2|1311
1584368400000|2020-03-16 14:20:00|10615|10613.7|10616.4|10615.3|10628.2|10626.6|10609.6|10607.8|1298
1584368700000|2020-03-16 14:25:00|10616.9|10615.4|10617.6|10616.2|10625|10623.7|10613.2|10611.6|1293
1584369000000|2020-03-16 14:30:00|10617.7|10616|10622.5|10621.2|10623.5|10622.2|10611.3|10610.3|1297
1584369300000|2020-03-16 14:35:00|10622.4|10621.3|10615|10612.9|10622.4|10621.3|10607.8|10606.4|1195
1584369600000|2020-03-16 14:40:00|10614.4|10613.1|10618.5|10616.8|10621.7|10620.7|10609.2|10608|1185
1584369900000|2020-03-16 14:45:00|10618.6|10617.4|10628.8|10626.7|10632.5|10629.9|10613.8|10612.5|1229
1584370200000|2020-03-16 14:50:00|10628.7|10626.9|10634.6|10632.3|10634.6|10632.3|10615.8|10614.8|1193
1584370500000|2020-03-16 14:55:00|10635.4|10634.1|10627|10626|10638.9|10637.4|10625.7|10624.6|1229
1584370800000|2020-03-16 15:00:00|10626.8|10625.8|10621.7|10620.7|10633|10632|10619.7|10618.7|1111
1584371100000|2020-03-16 15:05:00|10621.6|10620.6|10632.3|10631.3|10634.7|10633.6|10621|10619.9|1057
1584371400000|2020-03-16 15:10:00|10632.7|10631.7|10635.5|10634.5|10642.9|10641.6|10631.5|10629.8|1194
1584371700000|2020-03-16 15:15:00|10634.8|10633.8|10637.2|10635.6|10638.9|10638.2|10631.5|10630.5|1099
1584372000000|2020-03-16 15:20:00|10636.9|10635.9|10643.9|10642.7|10648.2|10647.2|10636.6|10635.2|1164
1584372300000|2020-03-16 15:25:00|10644.1|10642.5|10627.8|10626.8|10645.2|10644.2|10626.6|10625.6|1097
1584372600000|2020-03-16 15:30:00|10627.7|10626.7|10608.9|10607.9|10631.4|10630.4|10603.7|10602.3|1184
1584372900000|2020-03-16 15:35:00|10609.1|10608.1|10607|10605.8|10615.9|10614.9|10605.5|10604.5|1142
1584373200000|2020-03-16 15:40:00|10606.9|10605.3|10599.4|10598|10610.9|10609.9|10596.8|10595.6|1136
1584373500000|2020-03-16 15:45:00|10599.5|10598.4|10605.9|10604.9|10608.7|10607.5|10593.5|10592.3|1163
1584373800000|2020-03-16 15:50:00|10606|10604.7|10584.4|10583.4|10608.6|10607.6|10580.9|10579.9|1068
1584374100000|2020-03-16 15:55:00|10584.1|10583.3|10568.4|10567.4|10589|10588|10559.2|10558.2|1152
1584374400000|2020-03-16 16:00:00|10568.6|10567.6|10583.7|10582.5|10586.3|10585.3|10560.5|10559.5|1179
1584374700000|2020-03-16 16:05:00|10583.4|10582.4|10579.6|10578.6|10583.7|10582.7|10571.4|10570.3|1084
1584375000000|2020-03-16 16:10:00|10579.4|10578.4|10579.3|10578.3|10580.6|10579.6|10572.2|10570.9|1096
1584375300000|2020-03-16 16:15:00|10579.5|10578.5|10585.4|10584.4|10591.1|10590.1|10577.5|10576.5|976
1584375600000|2020-03-16 16:20:00|10585.9|10584.9|10589.6|10588.5|10589.9|10588.9|10576.3|10575.3|991
1584375900000|2020-03-16 16:25:00|10589.5|10588.3|10589.3|10588.3|10594.2|10593.1|10585.1|10583.9|1052
1584376200000|2020-03-16 16:30:00|10589.4|10588.4|10589.6|10588.6|10590.4|10589.3|10581|10580|1069
1584376500000|2020-03-16 16:35:00|10589.8|10588.8|10594.2|10593.2|10601.7|10600.4|10589.5|10588.5|1149
1584376800000|2020-03-16 16:40:00|10594|10593|10595.1|10594.1|10597.2|10596.2|10588.7|10587.7|1070
1584377100000|2020-03-16 16:45:00|10595|10594|10587.7|10586.7|10595.8|10594.8|10586.5|10585.5|1108
1584377400000|2020-03-16 16:50:00|10587.9|10587|10577|10576|10588|10587.2|10575.8|10574.8|1142
1584377700000|2020-03-16 16:55:00|10577.4|10576.3|10570.5|10569.5|10577.4|10576.3|10565.4|10564.4|1091
1584378000000|2020-03-16 17:00:00|10570.7|10569.7|10573.6|10572.6|10577.1|10576.1|10561|10559.8|1183
1584378300000|2020-03-16 17:05:00|10573.8|10572.8|10566.4|10565.4|10575.2|10574.2|10563.8|10562.8|1114
1584378600000|2020-03-16 17:10:00|10566.5|10565.5|10582.3|10581.2|10586.7|10585.1|10565.2|10564.2|1115
1584378900000|2020-03-16 17:15:00|10582.4|10581.3|10580.9|10579.9|10583|10582|10573.7|10572.7|1113
1584379200000|2020-03-16 17:20:00|10581|10580|10586.7|10585.7|10588|10587|10579.1|10578.1|1148
1584379500000|2020-03-16 17:25:00|10586.8|10585.8|10588|10587|10592.4|10591.4|10585.5|10584.5|1086
1584379800000|2020-03-16 17:30:00|10587.9|10586.9|10579.4|10578.4|10588.9|10587.9|10574.5|10573.5|1104
1584380100000|2020-03-16 17:35:00|10579|10578|10576|10575|10580.8|10579.8|10571.2|10570.2|1166
1584380400000|2020-03-16 17:40:00|10576.1|10575.1|10570|10569|10578.1|10577.1|10568.4|10567.4|1062
1584380700000|2020-03-16 17:45:00|10569.9|10568.9|10577.7|10576.7|10580.3|10579.3|10565.3|10564.3|1128
1584381000000|2020-03-16 17:50:00|10577.9|10576.9|10584.3|10583.3|10584.3|10583.3|10577.9|10576.9|1040
1584381300000|2020-03-16 17:55:00|10584.2|10583.2|10596.1|10595.1|10599.4|10598.4|10584.2|10583.2|1115
1584381600000|2020-03-16 18:00:00|10595.6|10594.6|10590.9|10589.9|10598.1|10597.1|10590.3|10589.3|1079
1584381900000|2020-03-16 18:05:00|10591|10590|10591.9|10590.9|10593.9|10592.9|10586|10585|1125
1584382200000|2020-03-16 18:10:00|10592.1|10591.1|10592.3|10591.3|10593.6|10592.6|10589.9|10588.7|1027
1584382500000|2020-03-16 18:15:00|10592.2|10591.2|10599.2|10598.2|10599.5|10598.5|10591.2|10590.2|1105
1584382800000|2020-03-16 18:20:00|10599|10598|10607.8|10606.8|10613.2|10612.2|10599|10598|1082
1584383100000|2020-03-16 18:25:00|10607.7|10606.5|10619.4|10618.3|10620.1|10618.6|10605.1|10604.1|1123
1584383400000|2020-03-16 18:30:00|10619.3|10618.5|10620.9|10619.9|10621.6|10620.6|10612.8|10611.8|1128
1584383700000|2020-03-16 18:35:00|10620.4|10619.4|10615.9|10614.9|10625|10623.9|10613.1|10611.8|1165
1584384000000|2020-03-16 18:40:00|10616.1|10615.1|10607.8|10606.8|10617|10615.7|10604.5|10603.5|1155
1584384300000|2020-03-16 18:45:00|10608|10607|10614.2|10613.1|10616.1|10615.1|10605.9|10604.9|1156
1584384600000|2020-03-16 18:50:00|10613.8|10612.8|10614.9|10613.9|10622.4|10621.4|10613|10612|1182
1584384900000|2020-03-16 18:55:00|10615|10614|10614.1|10613.1|10616.4|10615.4|10609.5|10608.5|1128
1584385200000|2020-03-16 19:00:00|10613.4|10612.4|10631.3|10630.3|10634.2|10632.9|10613.3|10612.3|1178
1584385500000|2020-03-16 19:05:00|10631.5|10630.5|10637.2|10636.2|10642.4|10641.4|10629.5|10628.3|1169
1584385800000|2020-03-16 19:10:00|10637.7|10636.7|10635.9|10634.9|10645.6|10644|10633.5|10632.3|1239
1584386100000|2020-03-16 19:15:00|10636|10635|10625|10623.8|10637.8|10636.8|10624.4|10623.3|1117
1584386400000|2020-03-16 19:20:00|10625.2|10624.2|10621.9|10620.9|10629|10628|10612.5|10611.3|1252
1584386700000|2020-03-16 19:25:00|10621.8|10620.8|10616.9|10615.9|10623.2|10622|10614.3|10613.3|1136
1584387000000|2020-03-16 19:30:00|10616.2|10615.2|10593.1|10591.5|10616.7|10615.7|10586.8|10585.2|1217
1584387300000|2020-03-16 19:35:00|10593|10591|10592.2|10591|10594.8|10593.7|10586|10584.9|1214
1584387600000|2020-03-16 19:40:00|10592.1|10591.2|10599.9|10598.9|10601.5|10600.3|10586.8|10585.3|1140
1584387900000|2020-03-16 19:45:00|10599.6|10598.6|10600.1|10599|10608.9|10607.5|10593.7|10592.7|1290
1584388200000|2020-03-16 19:50:00|10600.3|10598.4|10585.9|10584.8|10603.2|10602|10585.7|10584.7|1108
1584388500000|2020-03-16 19:55:00|10586.1|10584.9|10584.2|10583.2|10592.7|10591.7|10575.4|10574|1229
1584388800000|2020-03-16 20:00:00|10585.1|10583.8|10596.1|10594.8|10611.3|10610|10583.8|10582.3|1186
1584389100000|2020-03-16 20:05:00|10595.7|10594.7|10586.8|10585.8|10601.1|10600.1|10586.6|10585.6|1061
1584389400000|2020-03-16 20:10:00|10586.7|10585.7|10602.4|10601|10603.3|10602.3|10585.5|10584.5|1107
1584389700000|2020-03-16 20:15:00|10602.1|10600.9|10598.9|10597.7|10602.3|10600.9|10595.1|10593.8|627
1584390000000|2020-03-16 20:20:00|10598.3|10597.6|10594.9|10593.6|10598.7|10597.7|10592.1|10590.8|704
1584390300000|2020-03-16 20:25:00|10595|10593.4|10592.2|10591.2|10596.8|10595.8|10591.7|10590.2|539
1584390600000|2020-03-16 20:30:00|10592|10590.3|10591|10588.9|10592.2|10591|10584.4|10583.4|761
1584390900000|2020-03-16 20:35:00|10591.1|10589.1|10591.8|10590.7|10593.1|10591.1|10589.2|10588.2|606
1584391200000|2020-03-16 20:40:00|10591.7|10590.6|10593.4|10592.4|10596.9|10595.8|10591.4|10590.4|733
1584391500000|2020-03-16 20:45:00|10593.2|10592.2|10598.9|10597.4|10600.7|10598.4|10592|10590|740
1584391800000|2020-03-16 20:50:00|10599.8|10597.3|10598.2|10597|10601|10599|10596.7|10594.8|651
1584392100000|2020-03-16 20:55:00|10598.1|10596.8|10587.2|10582.2|10599.2|10597.2|10582.8|10577.8|642
1584392400000|2020-03-16 21:00:00|10584.2|10579.2|10598.8|10593.8|10603.8|10598.8|10582|10577|56
1584392700000|2020-03-16 21:05:00|10599.1|10594.1|10596.9|10591.9|10601.5|10596.5|10594|10589|124
1584393000000|2020-03-16 21:10:00|10595.4|10590.4|10594.3|10589.3|10600.7|10595.7|10589.2|10584.2|176
1584393300000|2020-03-16 21:15:00|10595.1|10590.1|10594.3|10589.3|10599.6|10594.6|10592.8|10587.8|220
1584393600000|2020-03-16 21:20:00|10596.3|10591.3|10590.6|10585.6|10600.4|10595.4|10589.7|10584.7|400
1584393900000|2020-03-16 21:25:00|10590.7|10585.7|10594.8|10589.8|10600.3|10595.3|10590.4|10585.4|204
1584394200000|2020-03-16 21:30:00|10596.1|10591.1|10596.5|10591.5|10598.2|10593.2|10594.8|10589.8|221
1584394500000|2020-03-16 21:35:00|10596.8|10591.8|10596.8|10591.8|10600|10595.1|10595.9|10590.9|447
1584394800000|2020-03-16 21:40:00|10597.3|10592.3|10595.6|10590.6|10600|10595|10594.3|10589.3|1098
1584395100000|2020-03-16 21:45:00|10595.8|10590.8|10594.7|10589.7|10596.8|10591.8|10592.3|10587.3|1329
1584395400000|2020-03-16 21:50:00|10595.1|10590.1|10593.7|10588.7|10596.1|10591.1|10593.3|10588.3|972
1584395700000|2020-03-16 21:55:00|10593.8|10588.8|10592.3|10587.3|10595|10592.1|10592|10587|768
1584396000000|2020-03-16 22:00:00|10592.2|10587.2|10593.6|10588.9|10596.9|10592.1|10591.1|10586.1|955
1584396300000|2020-03-16 22:05:00|10593.8|10588.8|10594.2|10592.5|10596.5|10593.8|10592.2|10587.3|802
1584396600000|2020-03-16 22:10:00|10594.4|10593|10592.2|10590.3|10596.2|10593.3|10590|10588.3|939
1584396900000|2020-03-16 22:15:00|10592.7|10589.9|10592.3|10589.5|10597.8|10594.2|10591.8|10588.9|544
1584397200000|2020-03-16 22:20:00|10592.5|10589|10595.2|10592.8|10596|10593.5|10591.7|10588.8|840
1584397500000|2020-03-16 22:25:00|10595.4|10593|10603.6|10600.8|10604.1|10601.2|10594.4|10591.5|913
1584397800000|2020-03-16 22:30:00|10602.9|10601.2|10613|10610.5|10615.2|10613.1|10601.5|10600.2|973
1584398100000|2020-03-16 22:35:00|10612.9|10610.4|10613.9|10611.7|10618.2|10615.9|10610.2|10607.8|1030
1584398400000|2020-03-16 22:40:00|10615.1|10612.6|10624.7|10622.9|10625.8|10623.6|10610.8|10608.6|1076
1584398700000|2020-03-16 22:45:00|10624.4|10623.1|10625.6|10623.7|10627.7|10625.8|10620.1|10618.5|1110
1584399000000|2020-03-16 22:50:00|10625.8|10623.6|10621.7|10620.1|10625.9|10623.9|10618.7|10616.8|1308
1584399300000|2020-03-16 22:55:00|10621.2|10619.8|10630|10628.8|10632.1|10630.4|10621.2|10619.8|1205
1584399600000|2020-03-16 23:00:00|10629.6|10628.3|10633.1|10631.7|10636.4|10634.6|10626.4|10624.6|1311
1584399900000|2020-03-16 23:05:00|10632.7|10631.2|10624.4|10622.8|10635.4|10634.1|10622.4|10621|1245
1584400200000|2020-03-16 23:10:00|10624.3|10622.9|10618.3|10617.3|10628.4|10627|10616.6|10615.1|1326
1584400500000|2020-03-16 23:15:00|10618.5|10617.2|10620.4|10618.9|10622.4|10620.5|10617.6|10616.2|1196
1584400800000|2020-03-16 23:20:00|10620.5|10618.8|10614.9|10613.4|10622.7|10621.2|10613|10611.9|1124
1584401100000|2020-03-16 23:25:00|10615|10613.6|10620.1|10618.2|10621.6|10619.5|10614.8|10613.5|963
1584401400000|2020-03-16 23:30:00|10620.2|10618.5|10618.3|10616.7|10620.7|10619.8|10617.5|10615.8|1083
1584401700000|2020-03-16 23:35:00|10618.6|10616.9|10616.6|10615.6|10619|10617.4|10609.3|10607.5|1183
1584402000000|2020-03-16 23:40:00|10616.5|10615.1|10623.8|10621.9|10624.7|10623|10614|10613|1194
1584402300000|2020-03-16 23:45:00|10623.3|10621.7|10624.4|10622.7|10629.1|10627.5|10619.2|10617.8|1238
1584402600000|2020-03-16 23:50:00|10624.2|10622.5|10619.7|10619|10624.4|10622.9|10618.6|10617.7|1246
1584402900000|2020-03-16 23:55:00|10620.1|10618.8|10622.5|10620.9|10625.8|10624.2|10616.6|10615.8|1178
1584403200000|2020-03-17 00:00:00|10622.9|10621.2|10619.7|10618.3|10628.6|10626.8|10619.1|10617.8|1311
1584403500000|2020-03-17 00:05:00|10619.3|10618.2|10616.4|10615|10620.2|10619|10608.5|10606.8|1333
1584403800000|2020-03-17 00:10:00|10616.7|10615.2|10627.8|10626.5|10628.9|10627.7|10616.1|10614.7|1296
1584404100000|2020-03-17 00:15:00|10627.5|10626.3|10625.2|10622.9|10628.5|10627.6|10621.1|10619.5|1254
1584404400000|2020-03-17 00:20:00|10625.1|10623|10628.9|10628.2|10629.5|10628.3|10620.3|10619.2|1276
1584404700000|2020-03-17 00:25:00|10629|10628.3|10629.9|10628.5|10635.2|10633.7|10628.2|10627.3|1046
1584405000000|2020-03-17 00:30:00|10629.6|10628.3|10628.9|10627.5|10634.2|10633.5|10627.8|10626.7|1038
1584405300000|2020-03-17 00:35:00|10629|10627.6|10629.2|10628.5|10630.5|10629.7|10624|10622|1249
1584405600000|2020-03-17 00:40:00|10629.4|10628.1|10643.6|10642.3|10647.4|10645.9|10628|10626.9|1277
1584405900000|2020-03-17 00:45:00|10643.7|10642.4|10654|10652.5|10654.3|10653.1|10642.9|10641.2|1241
1584406200000|2020-03-17 00:50:00|10653.8|10652.6|10655.9|10654.5|10658.5|10657.5|10649.6|10648.3|1241
1584406500000|2020-03-17 00:55:00|10656.1|10654.7|10660.2|10658.8|10667.1|10665.8|10655.5|10654.2|1247
1584406800000|2020-03-17 01:00:00|10660|10658.6|10668.1|10666.7|10670.4|10669.1|10657|10655.6|1298
1584407100000|2020-03-17 01:05:00|10668.6|10667.3|10694.6|10692.6|10697.3|10695|10667.1|10665.8|1300
1584407400000|2020-03-17 01:10:00|10694.7|10692.7|10691.4|10689.2|10694.9|10692.7|10683.3|10681.2|1322
1584407700000|2020-03-17 01:15:00|10691.1|10689.4|10691.8|10689.6|10704.1|10703|10688.3|10686.4|1308
1584408000000|2020-03-17 01:20:00|10691.6|10689.7|10679.6|10678.2|10691.7|10690|10679.2|10677.6|1221
1584408300000|2020-03-17 01:25:00|10679.9|10678.5|10686.1|10684.3|10690.4|10688.5|10676.6|10675.3|1191
1584408600000|2020-03-17 01:30:00|10686.2|10684.4|10717.4|10715.4|10717.4|10715.4|10686.1|10684.3|1293
1584408900000|2020-03-17 01:35:00|10718.2|10716.6|10694.8|10693|10720.3|10718.4|10694.1|10692.5|1325
1584409200000|2020-03-17 01:40:00|10695|10693.2|10688.7|10687|10699.1|10697|10687.6|10685.7|1315
1584409500000|2020-03-17 01:45:00|10688.3|10687.1|10684.6|10683.3|10693.8|10692.6|10682.3|10681.1|1295
1584409800000|2020-03-17 01:50:00|10684.4|10683.1|10686.8|10685.1|10688.6|10687.2|10674|10672.4|1346
1584410100000|2020-03-17 01:55:00|10686.7|10685|10670.5|10668.6|10692|10689.8|10669.6|10667.9|1347
1584410400000|2020-03-17 02:00:00|10670.7|10668.7|10667.7|10666.7|10676|10674.3|10662.2|10661.4|1316
1584410700000|2020-03-17 02:05:00|10667.8|10666.8|10662.9|10661.6|10669.5|10668|10662|10660.5|1283
1584411000000|2020-03-17 02:10:00|10662.6|10661.7|10653.4|10651.9|10662.6|10661.7|10651.8|10650.6|1301
1584411300000|2020-03-17 02:15:00|10653.3|10652.1|10644.4|10642.9|10656.9|10654.9|10643.1|10641.2|1325
1584411600000|2020-03-17 02:20:00|10644.8|10643.2|10646.8|10645.2|10651.2|10649.6|10638.1|10636.7|1335
1584411900000|2020-03-17 02:25:00|10646.7|10645.3|10637.5|10635.9|10647.4|10646.2|10630.4|10629.2|1315
1584412200000|2020-03-17 02:30:00|10637.8|10635.7|10641.1|10640.4|10645.2|10643.6|10631.7|10630|1306
1584412500000|2020-03-17 02:35:00|10641.5|10640.2|10648.4|10646.6|10653.2|10651.5|10634.7|10633.2|1310
1584412800000|2020-03-17 02:40:00|10648.7|10646.8|10642.8|10640.8|10653.1|10651.8|10642.5|10640.6|1286
1584413100000|2020-03-17 02:45:00|10642.6|10640.7|10645.9|10644.4|10650.8|10649.5|10641.9|10640.7|1225
1584413400000|2020-03-17 02:50:00|10645.7|10644.6|10635.6|10634|10646.7|10645.4|10633.8|10632.3|1295
1584413700000|2020-03-17 02:55:00|10635.4|10634.2|10634.2|10633.5|10640.9|10639.5|10633.8|10632.5|1240
1584414000000|2020-03-17 03:00:00|10634.1|10633.4|10638.7|10637.3|10643.8|10642.5|10633.7|10633|1310
1584414300000|2020-03-17 03:05:00|10638.9|10637.5|10637.2|10635.8|10640.7|10639.7|10635.4|10634.7|1152
1584414600000|2020-03-17 03:10:00|10637.5|10636.2|10621|10619.5|10638|10637.3|10617.2|10616.1|1291
1584414900000|2020-03-17 03:15:00|10621.1|10619.4|10626.2|10624.7|10629.2|10627.9|10621.1|10619.4|1288
1584415200000|2020-03-17 03:20:00|10626.1|10624.8|10629.1|10628.4|10634.1|10632.8|10626|10624.6|1192
1584415500000|2020-03-17 03:25:00|10628.7|10628|10642.8|10640.7|10645.4|10643.4|10628.7|10628|1255
1584415800000|2020-03-17 03:30:00|10642.7|10640.5|10647|10645.6|10657|10655.7|10639.7|10638.2|1329
1584416100000|2020-03-17 03:35:00|10646.5|10645.5|10638.3|10636|10650.1|10648.7|10637.8|10636|1305
1584416400000|2020-03-17 03:40:00|10638.6|10636.6|10644.2|10642.9|10645.2|10644.4|10630.3|10629.1|1288
1584416700000|2020-03-17 03:45:00|10644.4|10643|10645.8|10644.4|10654.8|10653.4|10644|10642.6|1308
1584417000000|2020-03-17 03:50:00|10645|10644|10647.5|10646.2|10653.6|10652.6|10639.7|10638.7|1306
1584417300000|2020-03-17 03:55:00|10647.6|10646.1|10650.9|10649.7|10657.1|10656.2|10646.3|10645.1|1252
1584417600000|2020-03-17 04:00:00|10651|10649.9|10653.3|10652|10656.8|10655.4|10647.9|10646.6|1202
1584417900000|2020-03-17 04:05:00|10653.4|10651.9|10657.1|10656.1|10659.9|10658.9|10652.2|10651|1109
1584418200000|2020-03-17 04:10:00|10656.8|10655.8|10653.8|10652.5|10657.4|10656|10647.3|10646.3|1215
1584418500000|2020-03-17 04:15:00|10653.9|10652.6|10651.1|10650.4|10656.5|10654.7|10648|10646.8|1197
1584418800000|2020-03-17 04:20:00|10650.8|10650.1|10643|10641.8|10652.2|10651.4|10641.9|10640.6|1067
1584419100000|2020-03-17 04:25:00|10643.1|10642.1|10641.2|10639.8|10645|10643.5|10638.5|10637.5|1242
1584419400000|2020-03-17 04:30:00|10641.3|10639.9|10643.1|10641.8|10648.4|10647.5|10639.8|10638.5|1201
1584419700000|2020-03-17 04:35:00|10643|10642.3|10649.5|10648.8|10649.5|10648.8|10641.9|10640.9|1091
1584420000000|2020-03-17 04:40:00|10649.6|10648.9|10657.2|10656.2|10657.7|10656.6|10649.3|10648.6|1132
1584420300000|2020-03-17 04:45:00|10656.7|10656|10660.6|10659.9|10665.6|10664.1|10656.1|10654.9|1103
1584420600000|2020-03-17 04:50:00|10661.2|10659.8|10666.8|10665.8|10667.7|10666.3|10657.3|10656.4|1165
1584420900000|2020-03-17 04:55:00|10666.7|10665.5|10660|10658.7|10668.3|10666.8|10657.1|10655.9|1211
1584421200000|2020-03-17 05:00:00|10660.2|10658.9|10656.5|10655.3|10664.7|10663.2|10656.2|10655.1|1141
1584421500000|2020-03-17 05:05:00|10656.6|10655.6|10658.8|10657.6|10663.8|10662.1|10652.9|10651.3|1234
1584421800000|2020-03-17 05:10:00|10659|10657.5|10650.7|10649.4|10659.4|10658.4|10646.3|10645|1149
1584422100000|2020-03-17 05:15:00|10650.8|10649.5|10651.6|10650.9|10653.6|10652.3|10646.3|10645.5|1172
1584422400000|2020-03-17 05:20:00|10651.7|10650.7|10649.3|10648.6|10656.6|10655.6|10649.2|10648.3|1094
1584422700000|2020-03-17 05:25:00|10649|10648.3|10644.7|10643.2|10651|10649.8|10639.8|10638.4|1235
1584423000000|2020-03-17 05:30:00|10644.6|10643.3|10643.3|10641.8|10646.1|10645|10638.6|10637.8|1165
1584423300000|2020-03-17 05:35:00|10642.7|10641.7|10642.1|10640.9|10643.5|10642.2|10636.1|10634.9|1181
1584423600000|2020-03-17 05:40:00|10642|10641|10648.6|10647.3|10651.5|10650.7|10641.8|10640.8|1181
1584423900000|2020-03-17 05:45:00|10648.9|10647.5|10643.9|10642.6|10648.9|10647.6|10640.9|10639.7|1128
1584424200000|2020-03-17 05:50:00|10644|10642.5|10644.1|10642.9|10644.4|10643.3|10640.8|10640|1139
1584424500000|2020-03-17 05:55:00|10643.9|10643.1|10643|10641.5|10647.9|10646.6|10641.8|10640.5|1081
1584424800000|2020-03-17 06:00:00|10642.9|10641.7|10631.5|10630.1|10643.4|10642.1|10630.7|10629.3|1270
1584425100000|2020-03-17 06:05:00|10631.6|10630.3|10633.1|10631.8|10635.4|10633.9|10623.8|10622.5|1260
1584425400000|2020-03-17 06:10:00|10633|10631.6|10639.2|10638.5|10642|10640.9|10631.3|10630.1|1033
1584425700000|2020-03-17 06:15:00|10639.3|10638|10646.5|10645|10646.8|10645.8|10636.3|10635.6|1046
1584426000000|2020-03-17 06:20:00|10646.7|10645.2|10650.1|10648.8|10654.3|10652.4|10646.6|10645.2|1089
1584426300000|2020-03-17 06:25:00|10650.3|10649|10645.7|10644.4|10650.3|10649.2|10643.3|10642.4|1136
1584426600000|2020-03-17 06:30:00|10645.9|10644|10648.2|10646.6|10658.2|10656.9|10645.4|10643.8|1015
1584426900000|2020-03-17 06:35:00|10648.4|10646.8|10646.1|10644.8|10650.1|10649|10645.1|10644.1|1019
1584427200000|2020-03-17 06:40:00|10645.7|10644.4|10647.3|10646.6|10649.8|10648.5|10644.6|10643.2|929
1584427500000|2020-03-17 06:45:00|10647.8|10647.1|10667|10665.4|10668.8|10667.2|10647.3|10646.2|1007
1584427800000|2020-03-17 06:50:00|10667.1|10665.3|10670.7|10669|10672.7|10671.2|10661.2|10659.6|1166
1584428100000|2020-03-17 06:55:00|10670.5|10669.1|10664.8|10663.5|10670.9|10669.6|10664.2|10663|991
1584428400000|2020-03-17 07:00:00|10665.3|10663.8|10670.6|10669.9|10678.8|10677.5|10661.6|10660.1|1225
1584428700000|2020-03-17 07:05:00|10670.7|10670|10661.2|10659.7|10673.8|10672.8|10659.3|10658|1279
1584429000000|2020-03-17 07:10:00|10660.3|10659.6|10662.3|10661.6|10667.9|10667.2|10658.9|10658.1|1297
1584429300000|2020-03-17 07:15:00|10662.1|10661.1|10661|10659.4|10664|10663.1|10656.6|10655.9|1287
1584429600000|2020-03-17 07:20:00|10660.8|10659.6|10668.3|10666.8|10672.6|10671.3|10656.5|10655.8|1307
1584429900000|2020-03-17 07:25:00|10668.1|10666.6|10665.7|10664.7|10671.5|10670.8|10664.3|10663.3|1172
1584430200000|2020-03-17 07:30:00|10665.3|10664.6|10672.9|10671.9|10677.6|10676.9|10662.4|10661.7|1154
1584430500000|2020-03-17 07:35:00|10673|10672|10677.7|10677|10679.2|10677.9|10671|10670.1|1082
1584430800000|2020-03-17 07:40:00|10677.8|10676.8|10671.4|10670.1|10678.3|10677.3|10667.6|10666.9|1075
1584431100000|2020-03-17 07:45:00|10671.5|10670|10680.3|10679.6|10685.2|10683.8|10669.8|10668.2|1141
1584431400000|2020-03-17 07:50:00|10680.6|10679.3|10684.7|10683.7|10688.4|10687.3|10680.6|10679.3|1241
1584431700000|2020-03-17 07:55:00|10684.6|10683.6|10690.7|10690|10690.8|10690.1|10683.2|10682|1104
1584432000000|2020-03-17 08:00:00|10688.6|10686.9|10699.9|10697.9|10701.7|10700.3|10687.8|10686.8|1276
1584432300000|2020-03-17 08:05:00|10699.8|10698|10695.6|10694.9|10704.6|10703.1|10692|10690.5|1184
1584432600000|2020-03-17 08:10:00|10695.8|10695.1|10693|10691.7|10700.3|10699.5|10692.2|10691.3|1041
1584432900000|2020-03-17 08:15:00|10692.5|10692|10683.9|10682.9|10694.1|10693|10679.5|10678.8|984
1584433200000|2020-03-17 08:20:00|10683.6|10682.6|10678.8|10678.1|10687.1|10686.2|10676.7|10675.8|1212
1584433500000|2020-03-17 08:25:00|10678.6|10677.9|10674.2|10673|10679.6|10678.4|10669.5|10668.7|1102
1584433800000|2020-03-17 08:30:00|10674.1|10673.1|10671.2|10670.2|10674.3|10673.4|10667.1|10666.2|1134
1584434100000|2020-03-17 08:35:00|10671|10669.8|10670|10668.7|10675.6|10674.3|10668.6|10667.9|1054
1584434400000|2020-03-17 08:40:00|10669.6|10668.9|10674.8|10673.6|10676.8|10675.4|10660.9|10659.9|1153
1584434700000|2020-03-17 08:45:00|10675|10673.5|10670.7|10669.3|10682|10680.8|10669.2|10667.9|1154
1584435000000|2020-03-17 08:50:00|10670.3|10668.9|10688.8|10687.6|10698.9|10697.5|10663.8|10662.4|1293
1584435300000|2020-03-17 08:55:00|10689.3|10687.8|10684.4|10683.4|10690.4|10689.4|10680.5|10679.3|1154
1584435600000|2020-03-17 09:00:00|10684.3|10683.3|10684.2|10682.9|10685.7|10684.8|10670.6|10669.5|1246
1584435900000|2020-03-17 09:05:00|10684.3|10682.5|10670|10668.8|10684.8|10684.1|10668.5|10667.8|1120
1584436200000|2020-03-17 09:10:00|10670.3|10669|10668.8|10667|10674.4|10673.5|10665.7|10664.9|1063
1584436500000|2020-03-17 09:15:00|10669.2|10667.2|10669.4|10668.7|10674.1|10673.2|10662.1|10660.9|1085
1584436800000|2020-03-17 09:20:00|10669.5|10668.8|10666.3|10665|10672.1|10671.4|10663.2|10661.9|920
1584437100000|2020-03-17 09:25:00|10665.4|10664.7|10656.9|10655.3|10667.6|10666.4|10656.9|10655.3|881
1584437400000|2020-03-17 09:30:00|10656.8|10655.4|10647.5|10646.2|10660.4|10659.3|10647.3|10646.1|936
1584437700000|2020-03-17 09:35:00|10646.9|10645.8|10638.8|10637.2|10651.2|10650|10630.3|10629.1|1272
1584438000000|2020-03-17 09:40:00|10639.1|10637.4|10647.3|10645.4|10649.7|10648.5|10635.9|10634.9|1207
1584438300000|2020-03-17 09:45:00|10647.1|10645.3|10660.2|10659.2|10660.5|10659.5|10637.5|10636.2|1246
1584438600000|2020-03-17 09:50:00|10660|10659.3|10649.4|10648.4|10660.3|10659.3|10646.9|10645.7|1137
1584438900000|2020-03-17 09:55:00|10649.2|10647.9|10658.4|10656.8|10664.2|10662.8|10644.3|10642.5|1166
1584439200000|2020-03-17 10:00:00|10658.3|10656.9|10667.4|10666|10673.1|10671.6|10654|10652.3|1155
1584439500000|2020-03-17 10:05:00|10667.5|10666.2|10671.1|10670.4|10678.6|10677|10664.1|10662.9|1276
1584439800000|2020-03-17 10:10:00|10670.9|10670.2|10679.9|10677.9|10681.5|10680.8|10670.2|10669|1222
1584440100000|2020-03-17 10:15:00|10679.7|10678.2|10675.1|10674.1|10684.1|10682.5|10668.5|10667.1|1237
1584440400000|2020-03-17 10:20:00|10675.2|10673.9|10682.7|10682|10685.9|10685|10674.8|10673.8|1110
1584440700000|2020-03-17 10:25:00|10683.2|10682.5|10684.6|10683.1|10691.2|10690.2|10681.5|10680.8|1112
1584441000000|2020-03-17 10:30:00|10685|10683.5|10689.8|10688.5|10692.2|10691.2|10676.6|10675.8|1193
1584441300000|2020-03-17 10:35:00|10690|10689.3|10686.9|10685.6|10694|10693.3|10686.1|10685.4|1009
1584441600000|2020-03-17 10:40:00|10686.8|10685.8|10678.1|10677.4|10689|10688.1|10678.1|10677.4|1029
1584441900000|2020-03-17 10:45:00|10678|10677.3|10690.9|10690.2|10693.3|10692.6|10677.9|10677.2|1010
1584442200000|2020-03-17 10:50:00|10690.8|10690.1|10693.5|10692.5|10694.1|10693.1|10685.2|10684.5|961
1584442500000|2020-03-17 10:55:00|10693.4|10692.4|10702.8|10701.3|10705|10703.9|10693.4|10692.3|1229
1584442800000|2020-03-17 11:00:00|10702.6|10701.2|10694.8|10694.1|10704|10702.5|10690.7|10690|968
1584443100000|2020-03-17 11:05:00|10695|10694.3|10714.1|10712.8|10714.1|10713|10694.3|10693.6|1053
1584443400000|2020-03-17 11:10:00|10713.7|10712.7|10707.5|10706.8|10715.3|10714.1|10704.2|10703.1|1152
1584443700000|2020-03-17 11:15:00|10707.8|10707.1|10707.4|10706.1|10711.2|10710.5|10697.5|10696.6|1146
1584444000000|2020-03-17 11:20:00|10707.2|10706.5|10694.4|10693.2|10709.1|10707.9|10690.2|10689.3|1199
1584444300000|2020-03-17 11:25:00|10694.2|10693.8|10692.2|10690.8|10698.8|10697.7|10688|10686.6|1128
1584444600000|2020-03-17 11:30:00|10692|10690.4|10683.5|10682.5|10693.9|10692.5|10680|10678.8|1214
1584444900000|2020-03-17 11:35:00|10683.7|10682.4|10691.9|10690.9|10694.9|10693.9|10682.9|10682|1069
1584445200000|2020-03-17 11:40:00|10691.6|10691.2|10686.8|10685.8|10694.6|10693.9|10684.5|10683.7|1006
1584445500000|2020-03-17 11:45:00|10686.5|10686|10686.9|10685|10695.2|10694.3|10685.7|10684.8|1069
1584445800000|2020-03-17 11:50:00|10687|10685.2|10687.1|10685.9|10693.4|10692.1|10684.4|10683.3|1182
1584446100000|2020-03-17 11:55:00|10686.7|10685.7|10675.8|10674.8|10688|10687|10673.7|10672.5|1139
1584446400000|2020-03-17 12:00:00|10675.7|10675|10682.3|10681.3|10689.3|10688.2|10671.9|10670.7|1287
1584446700000|2020-03-17 12:05:00|10682.5|10681.8|10685.2|10684.5|10689.1|10688.4|10680.6|10679.4|1216
1584447000000|2020-03-17 12:10:00|10685.6|10684.6|10699.4|10698.4|10701.2|10699.5|10685.1|10684.3|1293
1584447300000|2020-03-17 12:15:00|10699.3|10697.9|10697|10695.4|10704.3|10703.1|10695.6|10694.3|1129
1584447600000|2020-03-17 12:20:00|10697.3|10695.5|10689.7|10689|10698.4|10696.7|10687.2|10686.5|923
1584447900000|2020-03-17 12:25:00|10689.6|10688.9|10700.5|10695.5|10700.7|10696.9|10688.4|10687.7|927
1584448200000|2020-03-17 12:30:00|10697.9|10692.9|10696.4|10695.1|10700.3|10696.6|10683.1|10680.9|1207
1584448500000|2020-03-17 12:35:00|10696.5|10695.2|10694.8|10694.1|10698.6|10697.3|10687.9|10687.2|1036
1584448800000|2020-03-17 12:40:00|10695.2|10694.2|10703|10702.3|10703.1|10702.4|10692.7|10691.2|1074
1584449100000|2020-03-17 12:45:00|10703.1|10702.4|10699.8|10699.1|10705|10703.4|10695.2|10693.9|1143
1584449400000|2020-03-17 12:50:00|10699.7|10699|10701.2|10700.5|10704|10703.3|10698.5|10697.8|918
1584449700000|2020-03-17 12:55:00|10701.3|10700.3|10705.8|10705.1|10707.4|10706.7|10700.3|10699.6|959
1584450000000|2020-03-17 13:00:00|10705.6|10704.9|10698.2|10697.5|10710.8|10709.8|10692|10691.2|1117
1584450300000|2020-03-17 13:05:00|10698.3|10697.6|10698.3|10697.6|10700.8|10699.5|10693.2|10692.5|865
1584450600000|2020-03-17 13:10:00|10698.4|10697.7|10698.2|10696.5|10701.4|10700.7|10696.7|10695.1|654
1584450900000|2020-03-17 13:15:00|10698.3|10696.4|10698.8|10697.8|10704.7|10704|10698.3|10695.8|784
1584451200000|2020-03-17 13:20:00|10699.2|10697.9|10698.1|10696.7|10701|10700|10693.7|10693|993
1584451500000|2020-03-17 13:25:00|10698|10696.8|10697.1|10696.4|10701|10700.3|10696.2|10695.5|939
1584451800000|2020-03-17 13:30:00|10697.3|10696.6|10695.1|10693.8|10715.5|10713.7|10687.8|10686.6|1286
1584452100000|2020-03-17 13:35:00|10695|10694.1|10685.8|10684.5|10697.2|10695.9|10684.3|10683.3|1301
1584452400000|2020-03-17 13:40:00|10686|10684.6|10680.6|10679.9|10686.3|10685.1|10677.5|10676.6|1234
1584452700000|2020-03-17 13:45:00|10680.8|10680.1|10694|10692.5|10696.1|10694.9|10679.7|10678.9|1309
1584453000000|2020-03-17 13:50:00|10693.7|10692.3|10685.3|10683.8|10695.9|10694.9|10685.3|10683.8|1180
1584453300000|2020-03-17 13:55:00|10685.2|10683.9|10687.7|10686|10690.7|10689.4|10680.4|10679.3|1134
1584453600000|2020-03-17 14:00:00|10687.8|10685.9|10695.8|10694.3|10698.1|10696.8|10681.3|10680.3|1240
1584453900000|2020-03-17 14:05:00|10696|10694.7|10700.9|10699.6|10702.3|10701.6|10693.3|10692.6|1206
1584454200000|2020-03-17 14:10:00|10700.2|10698.9|10694.1|10692.6|10709.7|10708.3|10693.5|10692.1|1279
1584454500000|2020-03-17 14:15:00|10694|10692.8|10700.8|10699.4|10708.3|10706.5|10693.7|10692.6|1288
1584454800000|2020-03-17 14:20:00|10700.9|10699.5|10699.5|10698|10705.9|10704.5|10698.1|10697.3|1304
1584455100000|2020-03-17 14:25:00|10700.2|10698.7|10707.8|10706.3|10716.6|10715.2|10699.6|10698.6|1245
1584455400000|2020-03-17 14:30:00|10708|10707.3|10705.4|10704|10717.5|10716.5|10705.4|10704|1290
1584455700000|2020-03-17 14:35:00|10705.1|10703.7|10710.1|10709.1|10713.5|10711.5|10704.9|10703.7|1301
1584456000000|2020-03-17 14:40:00|10711|10709.6|10732.2|10731.5|10734.7|10732.6|10709.2|10708.5|1349
1584456300000|2020-03-17 14:45:00|10732.3|10731|10735.3|10734.3|10743.3|10741.5|10730.6|10728.9|1369
1584456600000|2020-03-17 14:50:00|10735.2|10734.2|10734.2|10732.8|10738.5|10737.2|10724.1|10722.2|1296
1584456900000|2020-03-17 14:55:00|10733.6|10732|10730|10729.3|10737|10735.3|10725.2|10723.7|1216
1584457200000|2020-03-17 15:00:00|10730.4|10729.4|10733.1|10732.1|10736.7|10735.5|10727|10725.9|1227
1584457500000|2020-03-17 15:05:00|10733.7|10732.4|10725.9|10724.4|10736|10735.2|10723.6|10722.6|1187
1584457800000|2020-03-17 15:10:00|10726.2|10724.2|10721.1|10720.1|10728.4|10727.2|10715.1|10713.4|1203
1584458100000|2020-03-17 15:15:00|10720.9|10720.2|10731.4|10730.4|10731.7|10731|10717.2|10715.9|1261
1584458400000|2020-03-17 15:20:00|10731.8|10730.8|10730.8|10730.1|10733.7|10732.5|10724.3|10723.3|1254
1584458700000|2020-03-17 15:25:00|10730.7|10730|10744.3|10743.6|10748.6|10747.9|10730.2|10729.5|1125
1584459000000|2020-03-17 15:30:00|10744.5|10743.3|10757.5|10756.3|10760.1|10759.1|10744|10743.3|1196
1584459300000|2020-03-17 15:35:00|10757.4|10756.4|10747.5|10745.9|10757.9|10757.2|10746.1|10744.9|1234
1584459600000|2020-03-17 15:40:00|10747.9|10745.8|10750.4|10749.1|10757.2|10755.8|10747.3|10745.8|1263
1584459900000|2020-03-17 15:45:00|10750.8|10749.7|10750.2|10749.2|10755.4|10754.1|10746.7|10745.1|1190
1584460200000|2020-03-17 15:50:00|10750.1|10749.1|10736.2|10734.7|10751.3|10750.2|10731.9|10730.3|1284
1584460500000|2020-03-17 15:55:00|10736.3|10734.6|10741.2|10740.5|10747.3|10746|10732.8|10731.5|1185
1584460800000|2020-03-17 16:00:00|10741.3|10740.6|10731.4|10730.7|10744.7|10743.7|10731.1|10730.4|1024
1584461100000|2020-03-17 16:05:00|10731.3|10730.6|10743.5|10742.8|10744.9|10744.2|10731.3|10730.6|1014
1584461400000|2020-03-17 16:10:00|10743.3|10742.6|10745.1|10743.8|10747.3|10746.2|10736.8|10735.8|1144
1584461700000|2020-03-17 16:15:00|10745|10743.7|10752.2|10751.5|10754.5|10753.4|10739.1|10737.6|1136
1584462000000|2020-03-17 16:20:00|10752.1|10751.4|10749.8|10749.1|10753.6|10752.9|10742.6|10741.9|1131
1584462300000|2020-03-17 16:25:00|10749.2|10748.5|10743.9|10743.2|10753.6|10752.9|10740.2|10739.5|1080
1584462600000|2020-03-17 16:30:00|10744.2|10743.5|10746.3|10745.6|10746.6|10745.9|10738.9|10737.9|969
1584462900000|2020-03-17 16:35:00|10746|10745.3|10742.7|10742|10749.3|10748.6|10738.4|10737.4|977
1584463200000|2020-03-17 16:40:00|10742.9|10742.2|10749.9|10749.2|10750.2|10749.5|10742.9|10742.2|928
1584463500000|2020-03-17 16:45:00|10750|10749.3|10753.4|10752.7|10756.6|10755.9|10748.8|10748.1|936
1584463800000|2020-03-17 16:50:00|10753.7|10752.6|10747.1|10746.4|10755.5|10754.2|10743.8|10742.3|1091
1584464100000|2020-03-17 16:55:00|10747|10746.3|10757.2|10756.5|10757.5|10756.8|10746.7|10745.9|1009
1584464400000|2020-03-17 17:00:00|10757.1|10756.4|10753.7|10752.7|10767.5|10765.8|10752.8|10751.9|1088
1584464700000|2020-03-17 17:05:00|10753.8|10752.8|10742.6|10741.6|10757.4|10756.3|10740|10739.3|1139
1584465000000|2020-03-17 17:10:00|10742.4|10741.7|10735.7|10734.7|10743.2|10742.5|10732.2|10731.2|1270
1584465300000|2020-03-17 17:15:00|10735.8|10734.5|10738|10737.3|10742.7|10741.2|10733|10732|1156
1584465600000|2020-03-17 17:20:00|10738.1|10737.4|10742.6|10741.6|10747.7|10747|10738.1|10737.4|1051
1584465900000|2020-03-17 17:25:00|10742.5|10741.5|10727.5|10725.7|10742.7|10741.5|10724|10722.3|1114
1584466200000|2020-03-17 17:30:00|10727.4|10725.8|10737.1|10736.4|10741|10739.6|10727.4|10725.8|1187
1584466500000|2020-03-17 17:35:00|10737|10736.3|10742.2|10740.9|10744.2|10743.5|10736.3|10735.3|1136
1584466800000|2020-03-17 17:40:00|10742.3|10741.3|10746.8|10746.1|10746.9|10746.2|10735.8|10735.1|1029
1584467100000|2020-03-17 17:45:00|10746.9|10746.2|10750.3|10748.9|10753.3|10752|10741.4|10740.1|998
1584467400000|2020-03-17 17:50:00|10750.5|10749.5|10746.9|10746.2|10755.6|10754.9|10745.8|10744.8|860
1584467700000|2020-03-17 17:55:00|10746.7|10746|10739.9|10739.2|10750.3|10749.5|10739.5|10738.8|883
1584468000000|2020-03-17 18:00:00|10739.8|10739.1|10746.1|10745.4|10746.3|10745.6|10738.2|10737.3|916
1584468300000|2020-03-17 18:05:00|10746|10745.3|10752|10751.3|10755.8|10753.9|10745.8|10745.1|908
1584468600000|2020-03-17 18:10:00|10751.9|10751.2|10749.1|10748.4|10752.1|10751.4|10745.7|10744.5|891
1584468900000|2020-03-17 18:15:00|10749|10748.3|10754.7|10754|10760.3|10759.1|10746.9|10745.7|983
1584469200000|2020-03-17 18:20:00|10754.8|10754.1|10752.4|10751.7|10755.3|10754.6|10746.4|10745.7|864
1584469500000|2020-03-17 18:25:00|10752.3|10751.6|10753.5|10752.8|10758.7|10757.7|10751|10750.3|812
1584469800000|2020-03-17 18:30:00|10753.7|10753|10758.1|10757.1|10759.7|10759|10752.8|10751.8|890
1584470100000|2020-03-17 18:35:00|10758|10757|10769.9|10769.2|10770|10769.3|10756.3|10755.6|937
1584470400000|2020-03-17 18:40:00|10770|10769.3|10774.9|10774.2|10779.2|10778.5|10766.7|10765.9|826
1584470700000|2020-03-17 18:45:00|10775|10774.3|10775.2|10774.2|10778.9|10778.2|10772|10771.2|829
1584471000000|2020-03-17 18:50:00|10775.3|10774.3|10784.7|10784|10786.2|10785.4|10774.8|10773.8|866
1584471300000|2020-03-17 18:55:00|10784.6|10783.9|10785.9|10785.2|10786.6|10785.9|10780|10779.3|801
1584471600000|2020-03-17 19:00:00|10785.8|10785.1|10777.9|10777.2|10785.8|10785.1|10775.6|10774.4|1171
1584471900000|2020-03-17 19:05:00|10778.2|10777.5|10781.2|10780|10782.4|10781.2|10774.8|10773.8|1058
1584472200000|2020-03-17 19:10:00|10781.3|10781|10778.5|10777.8|10783.6|10782.6|10777.5|10776.8|807
1584472500000|2020-03-17 19:15:00|10778.6|10777.9|10778.9|10778.2|10781.3|10780.3|10776.5|10775.8|747
1584472800000|2020-03-17 19:20:00|10778.8|10778.1|10783.1|10782.4|10785.4|10784.7|10775.4|10774.5|789
1584473100000|2020-03-17 19:25:00|10783.4|10782.7|10779.2|10777.8|10785.7|10785|10776.3|10775.3|871
1584473400000|2020-03-17 19:30:00|10778.7|10778|10773.4|10772.7|10780.2|10779.4|10773.2|10772.5|883
1584473700000|2020-03-17 19:35:00|10773.7|10773|10766.8|10765.6|10776.9|10776|10764.9|10764.2|819
1584474000000|2020-03-17 19:40:00|10766.9|10765.9|10768.2|10767.2|10773.2|10772.5|10764.2|10763.3|842
1584474300000|2020-03-17 19:45:00|10768|10767|10768.1|10767.4|10776.1|10774.6|10763.7|10763|985
1584474600000|2020-03-17 19:50:00|10767.9|10767.2|10770.9|10769.4|10773|10771.5|10763.7|10762.8|980
1584474900000|2020-03-17 19:55:00|10770.8|10769.8|10769.2|10768|10774|10773|10764.9|10764.2|855
1584475200000|2020-03-17 20:00:00|10769.1|10767.9|10768|10765.9|10771.2|10769.6|10763.4|10762.3|825
1584475500000|2020-03-17 20:05:00|10767.9|10765.8|10770.5|10769.5|10774.3|10773.3|10766.4|10765.2|736
1584475800000|2020-03-17 20:10:00|10770.7|10769.4|10767|10766.3|10770.9|10769.9|10766.9|10766|479
1584476100000|2020-03-17 20:15:00|10767.1|10766.4|10767.7|10766.3|10769.1|10768|10765.9|10765|466
1584476400000|2020-03-17 20:20:00|10767.6|10766.4|10762.4|10761.4|10767.6|10766.4|10762.3|10761.1|539
1584476700000|2020-03-17 20:25:00|10762.6|10761.6|10757|10755.1|10762.8|10761.8|10756.9|10755.1|531
1584477000000|2020-03-17 20:30:00|10757.2|10755.6|10754.9|10754.2|10758.2|10756.8|10754.4|10752.8|435
1584477300000|2020-03-17 20:35:00|10755|10754.3|10765.2|10763.5|10765.6|10763.9|10754.8|10754.1|545
1584477600000|2020-03-17 20:40:00|10765.1|10763.6|10764.9|10763.9|10765.6|10764.2|10763.6|10762.7|495
1584477900000|2020-03-17 20:45:00|10765|10764.3|10766.8|10766.1|10768.1|10767.1|10764.3|10763.2|740
1584478200000|2020-03-17 20:50:00|10766.7|10766|10764.5|10762.5|10768.1|10767.1|10763.6|10761.4|535
1584478500000|2020-03-17 20:55:00|10764.9|10762.4|10771.6|10767.4|10772.8|10767.8|10758.2|10756.1|572
1584478800000|2020-03-17 21:00:00|10772.2|10767.3|10767.7|10762.7|10772.5|10767.5|10767.5|10762.5|56
1584479100000|2020-03-17 21:05:00|10767.3|10762.3|10768.1|10763.1|10771.5|10766.5|10767.2|10762.2|114
1584479400000|2020-03-17 21:10:00|10768.4|10763.4|10772.5|10767.5|10774.9|10769.9|10767.9|10763.1|238
1584479700000|2020-03-17 21:15:00|10772.7|10767.7|10769.2|10764.2|10772.7|10767.7|10769.2|10764.2|192
1584480000000|2020-03-17 21:20:00|10770.8|10765.8|10770|10765|10772.8|10767.8|10766.9|10761.9|213
1584480300000|2020-03-17 21:25:00|10755.2|10750.2|10766.3|10761.3|10767.1|10762.1|10755.2|10750.2|1052
1584480600000|2020-03-17 21:30:00|10765.8|10760.8|10766|10761|10769.3|10764.3|10762.5|10757.5|503
1584480900000|2020-03-17 21:35:00|10765.8|10760.8|10762.9|10757.9|10769.4|10764.4|10762.8|10757.8|328
1584481200000|2020-03-17 21:40:00|10762.8|10757.8|10763.5|10758.5|10767.2|10762.2|10760.5|10755.5|317
1584481500000|2020-03-17 21:45:00|10763.2|10758.2|10763.4|10758.4|10764.6|10759.6|10762.3|10757.3|347
1584481800000|2020-03-17 21:50:00|10763.3|10758.3|10764.6|10759.6|10765.3|10760.3|10757.8|10752.8|542
1584482100000|2020-03-17 21:55:00|10764.5|10759.5|10766.9|10761.9|10768|10763|10764|10759|440
1584482400000|2020-03-17 22:00:00|10767.5|10762.5|10765.3|10760.3|10770.8|10765.8|10763.6|10758.6|905
1584482700000|2020-03-17 22:05:00|10764.8|10759.8|10751.7|10748.9|10765.2|10760.2|10750.8|10747|1180
1584483000000|2020-03-17 22:10:00|10752|10749|10746|10741|10752|10749|10744.4|10739.4|1251
1584483300000|2020-03-17 22:15:00|10745.3|10740.3|10743.1|10738.1|10747.4|10742.4|10740.4|10736.3|1075
1584483600000|2020-03-17 22:20:00|10743.4|10738.6|10739.8|10735.5|10743.4|10738.6|10738.5|10734.4|995
1584483900000|2020-03-17 22:25:00|10739.7|10735.6|10737.8|10735.2|10740.7|10738.8|10736.9|10734.6|1017
1584484200000|2020-03-17 22:30:00|10737.7|10735.1|10734.4|10731.5|10739.7|10737|10733.7|10730.8|887
1584484500000|2020-03-17 22:35:00|10733.8|10731.1|10728.1|10725.5|10734.8|10732.4|10727.1|10724.6|1042
1584484800000|2020-03-17 22:40:00|10728.2|10725.4|10732.3|10729.1|10737.1|10734.5|10728|10725.4|1049
1584485100000|2020-03-17 22:45:00|10732|10729.2|10724.2|10722.3|10732|10729.2|10723.3|10720.6|979
1584485400000|2020-03-17 22:50:00|10725.1|10722.9|10725.4|10723.6|10726.8|10724.7|10723.5|10721.1|1065
1584485700000|2020-03-17 22:55:00|10725.5|10723.8|10726.5|10724.9|10727|10725.4|10724.4|10722.5|1190
1584486000000|2020-03-17 23:00:00|10726.7|10725|10736.5|10734.3|10741.6|10739.1|10725.9|10724.3|1219
1584486300000|2020-03-17 23:05:00|10736.4|10734.4|10731.7|10729.5|10736.8|10735|10728.7|10726.4|1066
1584486600000|2020-03-17 23:10:00|10731.2|10729.4|10736.6|10733.7|10740.2|10738.1|10724.1|10722.1|1244
1584486900000|2020-03-17 23:15:00|10736.2|10733.4|10744.3|10742.6|10745.3|10743.6|10732.7|10730.6|1234
1584487200000|2020-03-17 23:20:00|10744.7|10742.7|10739.5|10737.4|10745|10743.1|10736.9|10734.9|1265
1584487500000|2020-03-17 23:25:00|10739.6|10737.8|10734.5|10733.5|10742.8|10740.7|10733.6|10732|1234
1584487800000|2020-03-17 23:30:00|10735.1|10733.9|10735.3|10733.8|10737.2|10735.8|10728.6|10726.2|1255
1584488100000|2020-03-17 23:35:00|10735.5|10734.1|10731.5|10729.8|10736.7|10735.2|10723.8|10722.5|1235
1584488400000|2020-03-17 23:40:00|10732|10729.9|10733.7|10732.4|10736.2|10735.1|10728.2|10725.8|1089
1584488700000|2020-03-17 23:45:00|10733.6|10732.3|10736.7|10734.7|10740|10738.1|10733.6|10731.5|1032
1584489000000|2020-03-17 23:50:00|10736.9|10734.1|10735.8|10734.1|10738.3|10737|10730.3|10729.4|1185
1584489300000|2020-03-17 23:55:00|10735.4|10733.9|10739|10737.6|10740.2|10739.2|10735.2|10733.5|1207
1584489600000|2020-03-18 00:00:00|10738.7|10738|10751.4|10749.9|10752|10750.6|10734.3|10732.5|1326
1584489900000|2020-03-18 00:05:00|10750.8|10750|10748.5|10746.8|10751.3|10750|10739.3|10737.6|1316
1584490200000|2020-03-18 00:10:00|10749|10746.9|10755.3|10753.4|10757.8|10756.4|10744.9|10743.5|1328
1584490500000|2020-03-18 00:15:00|10755|10753.3|10748|10746.4|10756.7|10755.1|10746.3|10744.8|1292
1584490800000|2020-03-18 00:20:00|10747.9|10746.5|10742.2|10740.6|10750.6|10749.1|10740.4|10738.7|1212
1584491100000|2020-03-18 00:25:00|10742.3|10740.5|10737.6|10736.6|10747.5|10745.7|10735.4|10733.8|1272
1584491400000|2020-03-18 00:30:00|10737.8|10736.5|10739.1|10738.4|10742.5|10741.3|10736.8|10735.1|1157
1584491700000|2020-03-18 00:35:00|10739|10738.3|10741.2|10739.4|10744.5|10742.8|10733.6|10732.3|1175
1584492000000|2020-03-18 00:40:00|10741|10738.9|10746.1|10745.1|10746.8|10745.7|10735.1|10733.5|1116
1584492300000|2020-03-18 00:45:00|10746.4|10744.9|10733.1|10731.7|10748.1|10747.2|10728.6|10727|1246
1584492600000|2020-03-18 00:50:00|10733.3|10732|10734.9|10733.9|10740.5|10738.8|10732.3|10731.1|1145
1584492900000|2020-03-18 00:55:00|10734.8|10734.1|10739|10737.7|10740.2|10739.4|10732|10731.3|1159
1584493200000|2020-03-18 01:00:00|10738.5|10737.2|10735.1|10734.4|10741.8|10740.8|10732.6|10731.9|1112
1584493500000|2020-03-18 01:05:00|10735.2|10734.5|10721.4|10720.7|10735.5|10734.5|10721.3|10720.6|1091
1584493800000|2020-03-18 01:10:00|10721.5|10720.8|10732.2|10730.9|10732.7|10731.7|10721.5|10720.5|1100
1584494100000|2020-03-18 01:15:00|10732.6|10731.6|10724.7|10723.1|10735.8|10734.6|10723|10721.7|1117
1584494400000|2020-03-18 01:20:00|10724|10723.2|10721.5|10720.3|10724.4|10723.7|10713.6|10711.7|1256
1584494700000|2020-03-18 01:25:00|10721.4|10720.2|10711.3|10710.1|10721.9|10720.6|10710.1|10708.6|1207
1584495000000|2020-03-18 01:30:00|10711.4|10710|10719.5|10718.8|10720.1|10718.9|10710.9|10710|1263
1584495300000|2020-03-18 01:35:00|10719.7|10718.5|10719|10718|10721.3|10720.3|10712.5|10711.7|1190
1584495600000|2020-03-18 01:40:00|10718.8|10718.1|10717.9|10716.1|10725.1|10724.4|10714.6|10713.2|1230
1584495900000|2020-03-18 01:45:00|10718.2|10716.5|10723.3|10721.9|10725|10723.9|10715.8|10714.4|1225
1584496200000|2020-03-18 01:50:00|10723.2|10722.2|10729.1|10727.7|10730|10729|10723|10721.6|1199
1584496500000|2020-03-18 01:55:00|10728.6|10727.6|10727.1|10725.8|10730.1|10729.2|10724.6|10723.7|1212
1584496800000|2020-03-18 02:00:00|10726.9|10725.7|10716.1|10714.7|10727.5|10726.7|10715.3|10714.4|1113
1584497100000|2020-03-18 02:05:00|10716.3|10714.9|10722.8|10721.6|10723.6|10722.4|10715.3|10714.5|1136
1584497400000|2020-03-18 02:10:00|10722.6|10721.5|10720.9|10719.5|10725.7|10725|10720.6|10719.5|940
1584497700000|2020-03-18 02:15:00|10721|10719.6|10717.7|10717|10721.7|10720.8|10716.8|10715.7|1012
1584498000000|2020-03-18 02:20:00|10717.6|10716.9|10716.8|10715.1|10720.8|10719.5|10715.9|10714.4|991
1584498300000|2020-03-18 02:25:00|10716.9|10715.2|10717.9|10716.1|10720.5|10719.7|10713.9|10712.9|1125
1584498600000|2020-03-18 02:30:00|10718.1|10716.2|10727.8|10726.3|10732|10730.3|10717.7|10716.2|1121
1584498900000|2020-03-18 02:35:00|10728|10726.1|10719.6|10718.9|10729.8|10728.9|10719.4|10718.4|1090
1584499200000|2020-03-18 02:40:00|10719.8|10718.6|10724.6|10723.2|10725.9|10724.4|10719.7|10718.6|1029
1584499500000|2020-03-18 02:45:00|10724.8|10723.1|10721.4|10720|10725|10723.7|10720.6|10719.4|928
1584499800000|2020-03-18 02:50:00|10721|10719.7|10729.6|10728.6|10729.6|10728.6|10718.4|10717.4|1172
1584500100000|2020-03-18 02:55:00|10729.1|10728.4|10725.9|10725.2|10730.3|10729.6|10723.4|10722.5|1138
1584500400000|2020-03-18 03:00:00|10726.1|10725.4|10727.6|10726.9|10731.2|10730.3|10725.1|10724.4|1086
1584500700000|2020-03-18 03:05:00|10727.3|10726.6|10725.6|10724.6|10731.7|10729.6|10722.8|10721.2|1022
1584501000000|2020-03-18 03:10:00|10725.9|10724.9|10726.9|10725.7|10728.1|10727.4|10723.2|10722.3|1062
1584501300000|2020-03-18 03:15:00|10726.7|10725.8|10724.9|10724.2|10728.9|10727.7|10723.1|10722.3|1082
1584501600000|2020-03-18 03:20:00|10724.8|10724.1|10720.5|10719.8|10725.6|10724.9|10719.6|10718.5|950
1584501900000|2020-03-18 03:25:00|10720.2|10719.5|10721.7|10721|10723.1|10722.3|10716.6|10715.9|1040
1584502200000|2020-03-18 03:30:00|10721.9|10721.2|10716.9|10715.9|10721.9|10721.2|10713.8|10712.8|1008
1584502500000|2020-03-18 03:35:00|10716.8|10715.8|10718.4|10717.7|10719.9|10719.1|10714|10713.1|1042
1584502800000|2020-03-18 03:40:00|10718.6|10717.9|10716|10715.3|10720.1|10719.4|10714.5|10713.7|923
1584503100000|2020-03-18 03:45:00|10715.7|10715|10707.4|10706.7|10716.2|10715.4|10706.7|10705.9|912
1584503400000|2020-03-18 03:50:00|10707.5|10706.5|10714.2|10713.5|10715.8|10714.7|10707|10706.1|977
1584503700000|2020-03-18 03:55:00|10714|10713.3|10712.4|10711.7|10714.4|10713.6|10710.8|10710.1|811
1584504000000|2020-03-18 04:00:00|10712.5|10711.8|10714.3|10713.6|10715.3|10714.6|10711.2|10710.5|680
1584504300000|2020-03-18 04:05:00|10714|10713.3|10715.6|10714.9|10718.1|10717.4|10713.7|10713|935
1584504600000|2020-03-18 04:10:00|10715.7|10715|10716.6|10715.9|10718.6|10717.7|10714.8|10713.8|777
1584504900000|2020-03-18 04:15:00|10716.5|10715.8|10714.6|10713.9|10716.7|10715.8|10712.8|10712.1|772
1584505200000|2020-03-18 04:20:00|10714.5|10713.8|10717.1|10716.4|10718.4|10717.7|10713.6|10712.9|736
1584505500000|2020-03-18 04:25:00|10716.7|10716|10718|10717.3|10718.1|10717.4|10715.2|10714.5|645
1584505800000|2020-03-18 04:30:00|10717.8|10717.1|10719.6|10718.9|10721.1|10720.4|10716.5|10715.8|711
1584506100000|2020-03-18 04:35:00|10719.7|10719|10716.6|10715.9|10721.5|10720.8|10715.9|10715.2|729
1584506400000|2020-03-18 04:40:00|10717|10716.3|10716.3|10715.1|10717.3|10716.6|10713.6|10712.9|759
1584506700000|2020-03-18 04:45:00|10716.2|10715.2|10720.1|10719.4|10720.2|10719.4|10715.1|10714.3|716
1584507000000|2020-03-18 04:50:00|10719.9|10719.2|10721.7|10721|10723.5|10722.8|10719.1|10718.4|695
1584507300000|2020-03-18 04:55:00|10721.9|10721.2|10723|10722.3|10725.2|10724.2|10720.7|10720|807
1584507600000|2020-03-18 05:00:00|10722.9|10722.2|10726.5|10725.8|10727|10726.3|10720.1|10719.4|769
1584507900000|2020-03-18 05:05:00|10726.4|10725.7|10724.4|10723.4|10726.8|10726.1|10721.7|10721|746
1584508200000|2020-03-18 05:10:00|10724.7|10723.1|10720.6|10719.9|10724.7|10723.9|10720.2|10719.5|625
1584508500000|2020-03-18 05:15:00|10720.5|10719.8|10716.2|10715.5|10720.7|10720|10714.4|10713.7|682
1584508800000|2020-03-18 05:20:00|10716.1|10715.4|10714.7|10714|10717.2|10716.5|10712.7|10711.9|672
1584509100000|2020-03-18 05:25:00|10714.6|10713.9|10715.1|10714.4|10717.4|10716.7|10713.7|10713|573
1584509400000|2020-03-18 05:30:00|10715.3|10714.6|10714.2|10713.5|10715.3|10714.6|10710.2|10709.5|783
1584509700000|2020-03-18 05:35:00|10714.3|10713.6|10705.3|10704.3|10715.3|10714.6|10703.1|10702.4|833
1584510000000|2020-03-18 05:40:00|10705|10704.2|10702.4|10701.4|10708|10707.3|10700.1|10699.1|932
1584510300000|2020-03-18 05:45:00|10702.6|10701.6|10697.9|10697.2|10704.4|10703.5|10697.3|10696.6|864
1584510600000|2020-03-18 05:50:00|10697.8|10697.1|10702.6|10701.9|10703.2|10702.1|10695.1|10693.9|976
1584510900000|2020-03-18 05:55:00|10702.7|10702|10704.8|10703|10708.4|10707.7|10700.6|10699.8|862
1584511200000|2020-03-18 06:00:00|10704.6|10703.2|10703.6|10702.6|10710.5|10709.4|10702.4|10701.5|1077
1584511500000|2020-03-18 06:05:00|10702.9|10701.6|10690.8|10689.8|10705.6|10704.6|10689|10687.8|1000
1584511800000|2020-03-18 06:10:00|10691|10689.7|10680.8|10680.1|10692.5|10691.2|10679.9|10679.2|1049
1584512100000|2020-03-18 06:15:00|10680.7|10680|10680|10678.3|10685.5|10684.8|10677.2|10675.9|1034
1584512400000|2020-03-18 06:20:00|10680.3|10678.9|10682.1|10680.7|10683.5|10681.9|10676|10674.7|1005
1584512700000|2020-03-18 06:25:00|10682.2|10680.9|10688.9|10687.6|10688.9|10687.6|10680.9|10679.6|947
1584513000000|2020-03-18 06:30:00|10689|10687.5|10692.6|10691.9|10695|10693.5|10688|10686.7|1040
1584513300000|2020-03-18 06:35:00|10692.5|10691.5|10701.8|10701.1|10703.9|10702.9|10692.4|10691.5|976
1584513600000|2020-03-18 06:40:00|10701.9|10701.2|10700.1|10698.8|10706.8|10705.6|10697.1|10695.9|1146
1584513900000|2020-03-18 06:45:00|10699.9|10698.9|10703.7|10703|10706.1|10705.4|10698.7|10697.7|945
1584514200000|2020-03-18 06:50:00|10703.8|10703.1|10704.6|10703.3|10704.8|10703.8|10700.6|10699.7|1017
1584514500000|2020-03-18 06:55:00|10704.7|10703.5|10704.4|10703|10705.1|10704|10695.7|10694.6|1124
1584514800000|2020-03-18 07:00:00|10704.5|10703.5|10700.9|10700.2|10709.6|10708.2|10700.7|10699.6|1144
1584515100000|2020-03-18 07:05:00|10701.4|10700.3|10705.2|10704.2|10707|10705.5|10696.5|10695.8|1022
1584515400000|2020-03-18 07:10:00|10705.3|10704.3|10703.7|10702.4|10705.5|10704.7|10700.2|10699.5|1156
1584515700000|2020-03-18 07:15:00|10703.9|10703.2|10705.2|10704.5|10705.8|10704.8|10699.1|10698.4|903
1584516000000|2020-03-18 07:20:00|10705|10704.3|10706.2|10705|10707.1|10705.9|10698.6|10697.6|989
1584516300000|2020-03-18 07:25:00|10706|10705.1|10711.6|10710.4|10715|10713.9|10704.4|10703.6|976
1584516600000|2020-03-18 07:30:00|10711.4|10710.3|10717|10716.3|10721.9|10720.8|10710|10709.2|1160
1584516900000|2020-03-18 07:35:00|10716.1|10715.4|10721.8|10720.8|10723.4|10722.7|10713.5|10712.8|1029
1584517200000|2020-03-18 07:40:00|10722|10720.7|10730.8|10729.3|10735.1|10734.4|10720.6|10719.5|1233
1584517500000|2020-03-18 07:45:00|10730.7|10729.4|10734.6|10732.9|10737.8|10736.4|10727|10726|1238
1584517800000|2020-03-18 07:50:00|10734.7|10733|10728.8|10727.8|10734.8|10733.5|10724.7|10723.8|1132
1584518100000|2020-03-18 07:55:00|10728.4|10727.7|10742.3|10741.3|10742.3|10741.4|10728.4|10727.7|1264
1584518400000|2020-03-18 08:00:00|10742.5|10741.5|10743.1|10742.1|10749.1|10747.7|10741.5|10740.4|1199
1584518700000|2020-03-18 08:05:00|10743.2|10742.4|10742.1|10741.4|10749.4|10748.5|10741.4|10740.7|1134
1584519000000|2020-03-18 08:10:00|10741.9|10741.2|10735.6|10734.1|10742.2|10741.5|10732.1|10731.4|1000
1584519300000|2020-03-18 08:15:00|10735.7|10734.2|10727.6|10726.2|10736.8|10736.1|10727.3|10726|988
1584519600000|2020-03-18 08:20:00|10727.5|10726.9|10729|10728.3|10731.1|10730.3|10724.5|10723.4|1015
1584519900000|2020-03-18 08:25:00|10729.1|10728.4|10734|10732.4|10736.6|10735.2|10726.9|10726.2|1189
1584520200000|2020-03-18 08:30:00|10733.8|10732.2|10736.7|10736|10742.7|10741.8|10733.6|10732.2|1132
1584520500000|2020-03-18 08:35:00|10736.5|10735.8|10742.7|10741.2|10744.8|10743.6|10734.4|10733.4|1036
1584520800000|2020-03-18 08:40:00|10742.8|10741.4|10748.5|10747.5|10750|10749.2|10738.8|10737.9|881
1584521100000|2020-03-18 08:45:00|10748.3|10747.6|10757.1|10756.4|10760.2|10759.5|10747.6|10746.9|960
1584521400000|2020-03-18 08:50:00|10757.2|10756.5|10757.3|10756.6|10759.4|10758.3|10752.2|10751.2|870
1584521700000|2020-03-18 08:55:00|10757.5|10756.5|10755.8|10755.1|10761.3|10760.6|10752.5|10751.8|799
1584522000000|2020-03-18 09:00:00|10755.9|10755.2|10748.9|10748.2|10757.5|10756.8|10745.7|10745|951
1584522300000|2020-03-18 09:05:00|10749|10748.3|10751.1|10750.4|10754.8|10753.8|10745.7|10745|1035
1584522600000|2020-03-18 09:10:00|10750.9|10750.2|10750|10748.4|10757.9|10757.2|10747.3|10746.5|909
1584522900000|2020-03-18 09:15:00|10749.6|10748.3|10744.9|10744.2|10751.3|10749.9|10739.9|10738.5|1053
1584523200000|2020-03-18 09:20:00|10744.8|10744.1|10744|10743.3|10745.7|10745|10740.7|10739.7|940
1584523500000|2020-03-18 09:25:00|10744.1|10743.4|10748.9|10747.6|10750.1|10748.9|10739.3|10738.3|1003
1584523800000|2020-03-18 09:30:00|10749|10747.7|10748.9|10748.2|10751.8|10751.1|10743.4|10742.7|920
1584524100000|2020-03-18 09:35:00|10748.8|10747.9|10748.1|10747.4|10753.6|10752.9|10745.9|10744.9|1086
1584524400000|2020-03-18 09:40:00|10748.3|10747.6|10741.9|10741.2|10751|10749.8|10739.6|10738.9|932
1584524700000|2020-03-18 09:45:00|10741.8|10741.1|10739.9|10738.9|10743.5|10742.5|10732.5|10731.5|1121
1584525000000|2020-03-18 09:50:00|10739.8|10738.5|10739.4|10738.7|10743|10742.3|10736.2|10735.3|1091
1584525300000|2020-03-18 09:55:00|10739.3|10738.6|10732.9|10731.9|10740.1|10739.4|10729.4|10728.4|906
1584525600000|2020-03-18 10:00:00|10732.7|10732|10729.6|10727.9|10734.9|10733.8|10727.3|10725.8|997
1584525900000|2020-03-18 10:05:00|10729.7|10728|10723.3|10722.3|10731.3|10730.1|10722.4|10721.4|1088
1584526200000|2020-03-18 10:10:00|10723.4|10722.1|10719.7|10718.1|10725.2|10724.5|10714.3|10713.4|1128
1584526500000|2020-03-18 10:15:00|10719.9|10718.2|10715.7|10715|10721.4|10720.6|10711.7|10711|905
1584526800000|2020-03-18 10:20:00|10715.5|10714.8|10714|10712.6|10716.2|10715.5|10709|10708.3|769
1584527100000|2020-03-18 10:25:00|10713.8|10713.1|10716.4|10715.7|10722.2|10721.5|10712.3|10711.6|903
1584527400000|2020-03-18 10:30:00|10716.3|10715.6|10720.6|10719.6|10722.5|10721.4|10714.3|10713.6|1065
1584527700000|2020-03-18 10:35:00|10720.3|10719.7|10725.3|10724.6|10726.9|10725.7|10718.2|10717.3|949
1584528000000|2020-03-18 10:40:00|10725.2|10724.5|10724.6|10723.9|10728.4|10727.7|10720.5|10719.8|831
1584528300000|2020-03-18 10:45:00|10724.7|10724|10726.4|10725.7|10729.1|10728.1|10723.7|10723|818
1584528600000|2020-03-18 10:50:00|10726.3|10725.6|10734|10733.3|10735.3|10734.6|10726.2|10725.5|1032
1584528900000|2020-03-18 10:55:00|10733.6|10732.9|10732.7|10732|10735.7|10735|10729.3|10728.6|704
1584529200000|2020-03-18 11:00:00|10732.8|10732.1|10725.2|10724.5|10732.8|10732.1|10723.3|10722.6|698
1584529500000|2020-03-18 11:05:00|10725|10724.3|10727.9|10727.2|10731.1|10730.4|10724.7|10724|702
1584529800000|2020-03-18 11:10:00|10727.5|10726.8|10735.1|10734.4|10735.4|10734.7|10726.3|10725.6|851
1584530100000|2020-03-18 11:15:00|10735|10734.3|10743.8|10743.1|10745.1|10744.4|10734.9|10734.2|836
1584530400000|2020-03-18 11:20:00|10744|10743.3|10745.6|10744.9|10749.5|10748.3|10741.7|10741|914
1584530700000|2020-03-18 11:25:00|10745.4|10744.7|10748.1|10747.4|10752|10750.5|10745.1|10744.4|870
1584531000000|2020-03-18 11:30:00|10748|10747.3|10747.3|10746.6|10754|10753.3|10746.1|10745.2|856
1584531300000|2020-03-18 11:35:00|10747.6|10746.9|10747.1|10746.4|10750.7|10750|10742.4|10741.7|800
1584531600000|2020-03-18 11:40:00|10747.4|10746.7|10747.6|10746.9|10749.8|10749.1|10743.1|10742.4|846
1584531900000|2020-03-18 11:45:00|10747.3|10746.6|10741.3|10740.6|10748.9|10748|10740.9|10740.2|908
1584532200000|2020-03-18 11:50:00|10741.1|10740.4|10730.3|10729.6|10742.5|10741.8|10726.9|10726|954
1584532500000|2020-03-18 11:55:00|10730.5|10729.8|10728.3|10727.6|10734.2|10733.5|10723.7|10722.8|749
1584532800000|2020-03-18 12:00:00|10728.7|10728|10733.9|10733.2|10735.9|10735.2|10728.7|10728|919
1584533100000|2020-03-18 12:05:00|10733.8|10733.1|10741|10740.3|10744.4|10743.7|10733.1|10732.4|803
1584533400000|2020-03-18 12:10:00|10740.9|10740.2|10739.7|10739|10743.8|10743.1|10739.6|10738.9|665
1584533700000|2020-03-18 12:15:00|10739.5|10738.8|10737.7|10737|10739.5|10738.8|10731.2|10730.5|657
1584534000000|2020-03-18 12:20:00|10737.9|10737.2|10747.8|10747.1|10751.3|10750.5|10737.7|10737|1163
1584534300000|2020-03-18 12:25:00|10747.9|10747.2|10745.9|10740.9|10748.4|10747.7|10738.9|10737.5|931
1584534600000|2020-03-18 12:30:00|10746|10741|10741.4|10740.7|10747.6|10746.2|10737.4|10736.7|932
1584534900000|2020-03-18 12:35:00|10741|10740.3|10743.2|10742.2|10744.6|10743.9|10737.5|10736.8|1038
1584535200000|2020-03-18 12:40:00|10743.1|10742.1|10746.1|10744.6|10748.8|10747.6|10743|10742|1024
1584535500000|2020-03-18 12:45:00|10746|10744.7|10743.8|10742.5|10747|10746.3|10740.8|10739.9|920
1584535800000|2020-03-18 12:50:00|10742.8|10742.1|10750.4|10749.7|10754.4|10753.2|10741.9|10741.2|1013
1584536100000|2020-03-18 12:55:00|10750.2|10749.4|10764.6|10763.6|10765.5|10764.3|10748.5|10747.8|973
1584536400000|2020-03-18 13:00:00|10764.4|10763.9|10772|10771|10777|10776|10760.6|10759.8|988
1584536700000|2020-03-18 13:05:00|10772.3|10771.3|10768.3|10767.6|10776.8|10775.9|10765.2|10764.5|846
1584537000000|2020-03-18 13:10:00|10768.2|10767.5|10770.4|10769.4|10776.8|10775.8|10765.3|10764.6|847
1584537300000|2020-03-18 13:15:00|10770.3|10769.3|10779.8|10779.1|10780.6|10779.9|10768.1|10767.2|878
1584537600000|2020-03-18 13:20:00|10779.9|10779.2|10775.7|10775|10780.2|10779.5|10771.7|10771|921
1584537900000|2020-03-18 13:25:00|10775.8|10775.1|10767.8|10767.1|10775.8|10775.1|10764.8|10764.1|864
1584538200000|2020-03-18 13:30:00|10768|10767|10774.7|10773.7|10781|10780.1|10767.4|10766|1242
1584538500000|2020-03-18 13:35:00|10774.5|10773.8|10786.7|10786|10790.1|10789.4|10774.5|10773.8|1109
1584538800000|2020-03-18 13:40:00|10786.8|10786.1|10797.5|10796.3|10800.1|10799.2|10783.3|10782.6|1122
1584539100000|2020-03-18 13:45:00|10797.4|10796.8|10803.5|10802.5|10808.4|10807.3|10793.7|10793|1017
1584539400000|2020-03-18 13:50:00|10803.2|10802.3|10804.5|10803.8|10809.9|10809.2|10801.2|10799.9|1162
1584539700000|2020-03-18 13:55:00|10805|10804.3|10796.4|10795.4|10805.8|10805.1|10791.9|10791.2|1204
1584540000000|2020-03-18 14:00:00|10796.1|10795.3|10785|10784.3|10796.5|10795.3|10779.2|10778.2|1310
1584540300000|2020-03-18 14:05:00|10784.9|10784.2|10777.8|10777.1|10785.6|10784.6|10773.8|10772.6|1267
1584540600000|2020-03-18 14:10:00|10777.7|10777|10785.5|10784.8|10790.2|10789.5|10777.7|10776.7|1197
1584540900000|2020-03-18 14:15:00|10785.6|10784.9|10787.9|10787.2|10789.8|10789.1|10780.4|10779.7|1106
1584541200000|2020-03-18 14:20:00|10788|10787.3|10781.4|10780.2|10792|10791.3|10775.2|10774.1|1157
1584541500000|2020-03-18 14:25:00|10781.5|10780.4|10780|10778.7|10787.1|10786.4|10777.3|10776.2|1081
1584541800000|2020-03-18 14:30:00|10779.5|10778.8|10785.1|10784.4|10787.4|10786.4|10778|10777|1049
1584542100000|2020-03-18 14:35:00|10785.5|10784.8|10798.9|10798.2|10799|10798.3|10782.7|10781.7|1112
1584542400000|2020-03-18 14:40:00|10798.2|10797.5|10804.9|10804.2|10806.1|10805.4|10795.9|10795.2|1047
1584542700000|2020-03-18 14:45:00|10804.8|10804.1|10804.7|10804|10805.9|10805.2|10798.3|10797.6|986
1584543000000|2020-03-18 14:50:00|10804.6|10803.9|10795.3|10794.6|10804.6|10803.9|10793.7|10792.7|1007
1584543300000|2020-03-18 14:55:00|10795.6|10794.9|10808.4|10807|10814.1|10812.7|10795|10794.3|1106
1584543600000|2020-03-18 15:00:00|10808.3|10806.9|10816.6|10815.9|10818.5|10817.4|10801.6|10800.8|1204
1584543900000|2020-03-18 15:05:00|10816.7|10816|10816.2|10815.2|10819.1|10818.4|10807.3|10806.4|1028
1584544200000|2020-03-18 15:10:00|10816.3|10815.3|10811.1|10810.1|10817.6|10816.9|10808.6|10807.3|879
1584544500000|2020-03-18 15:15:00|10810.9|10810.2|10819.6|10818.6|10820.2|10819.3|10810.5|10809.7|1010
1584544800000|2020-03-18 15:20:00|10819.4|10818.7|10817.3|10816|10822.6|10821.3|10816.2|10815.2|945
1584545100000|2020-03-18 15:25:00|10817.4|10816.1|10812.5|10811.8|10818.4|10817.7|10810.1|10808.6|1031
1584545400000|2020-03-18 15:30:00|10812.6|10811.9|10813|10812.3|10819.4|10818.7|10812.6|10811.7|909
1584545700000|2020-03-18 15:35:00|10812.9|10812.2|10818.1|10816.8|10822.4|10820.6|10809.6|10808.9|1111
1584546000000|2020-03-18 15:40:00|10817.8|10816.7|10817.1|10815.8|10819.5|10818.2|10813.2|10812.5|1157
1584546300000|2020-03-18 15:45:00|10817.2|10815.9|10826.8|10826.1|10829.1|10828.2|10816.8|10815.7|1113
1584546600000|2020-03-18 15:50:00|10827.2|10826|10839.1|10838.4|10839.5|10838.6|10826.4|10825|985
1584546900000|2020-03-18 15:55:00|10839.3|10838.3|10843.8|10843.1|10850.7|10850|10838.5|10837.4|1027
1584547200000|2020-03-18 16:00:00|10844|10843.3|10838.4|10837|10855.1|10854.3|10838|10836.5|1169
1584547500000|2020-03-18 16:05:00|10838.2|10836.7|10838.6|10837.9|10841.8|10840.6|10831.2|10829.8|1139
1584547800000|2020-03-18 16:10:00|10838.3|10837.6|10836.2|10834.8|10851.8|10850.3|10836|10834.7|1178
1584548100000|2020-03-18 16:15:00|10836.4|10835.2|10834.1|10833.4|10839.3|10838.3|10830.3|10829.6|1096
1584548400000|2020-03-18 16:20:00|10834|10833.3|10828|10827.3|10834.9|10834.2|10824|10822.9|1058
1584548700000|2020-03-18 16:25:00|10827.8|10827.1|10823.5|10822.8|10832.2|10831.5|10822.6|10821.6|887
1584549000000|2020-03-18 16:30:00|10823.6|10822.9|10823.6|10822.4|10824.5|10823.8|10812.9|10811.8|1098
1584549300000|2020-03-18 16:35:00|10823|10822|10823.8|10822.5|10827.2|10826.5|10815.4|10814.3|1198
1584549600000|2020-03-18 16:40:00|10823.6|10822.6|10819.2|10818.5|10824.1|10823.2|10815.9|10815.2|1148
1584549900000|2020-03-18 16:45:00|10819.3|10818.6|10828.6|10827.6|10830.2|10829.2|10814.7|10813.5|1131
1584550200000|2020-03-18 16:50:00|10828.7|10827.7|10822.7|10821.3|10835.7|10834.9|10818.1|10817|1108
1584550500000|2020-03-18 16:55:00|10822.5|10820.9|10837.1|10835.8|10841.5|10840.4|10820|10818.4|1202
1584550800000|2020-03-18 17:00:00|10837.2|10836.1|10830.7|10830|10849.5|10848|10830.1|10829|938
1584551100000|2020-03-18 17:05:00|10830.8|10830.1|10831.5|10829.5|10833.7|10832.7|10812.7|10811.4|1200
1584551400000|2020-03-18 17:10:00|10831.2|10829.2|10838.9|10837.9|10841.7|10840|10826.1|10824.2|1300
1584551700000|2020-03-18 17:15:00|10839.4|10838.4|10840.5|10839.5|10844.3|10842.1|10828.7|10827.7|1316
1584552000000|2020-03-18 17:20:00|10840.6|10839.6|10842.6|10841.4|10853.4|10851.8|10835.1|10833.5|1327
1584552300000|2020-03-18 17:25:00|10842.7|10841.5|10836.8|10835.8|10842.9|10841.7|10833.8|10832.6|1262
1584552600000|2020-03-18 17:30:00|10837|10835.9|10838|10837|10842.4|10841.4|10828.2|10827.2|1260
1584552900000|2020-03-18 17:35:00|10837.8|10836.7|10846.2|10845.2|10849.7|10848.4|10834.2|10833.1|1201
1584553200000|2020-03-18 17:40:00|10846|10845|10847|10845|10852.4|10850.4|10841.9|10840.2|1249
1584553500000|2020-03-18 17:45:00|10846.7|10844.7|10865.9|10863.9|10866.4|10864.7|10845.5|10843.5|1221
1584553800000|2020-03-18 17:50:00|10866.5|10864.8|10853.7|10851.7|10866.5|10864.8|10848.5|10846.5|1224
1584554100000|2020-03-18 17:55:00|10853.8|10851.8|10844.7|10842.7|10854.7|10852.7|10841.7|10840.3|1084
1584554400000|2020-03-18 18:00:00|10844.9|10842.9|10843|10841|10847|10845|10838.8|10836.8|1010
1584554700000|2020-03-18 18:05:00|10842.8|10840.8|10854|10852.6|10855.5|10853.7|10841.2|10839.2|1067
1584555000000|2020-03-18 18:10:00|10854.3|10852.3|10843.2|10841.2|10855.7|10853.7|10841.8|10840.6|1105
1584555300000|2020-03-18 18:15:00|10842.8|10841.6|10847.6|10846.3|10854.8|10853.5|10841.1|10839.7|1124
1584555600000|2020-03-18 18:20:00|10847.4|10846.2|10814.5|10813.2|10848.9|10847.5|10811.2|10809.6|1204
1584555900000|2020-03-18 18:25:00|10814.6|10813|10817.1|10815.7|10823.1|10821.6|10814.2|10812.6|1226
1584556200000|2020-03-18 18:30:00|10817.4|10815.4|10814.9|10813.9|10822.8|10820.8|10813.5|10811.5|1192
1584556500000|2020-03-18 18:35:00|10815.5|10813.5|10821.7|10819.7|10822.4|10820.4|10806.5|10804.5|1211
1584556800000|2020-03-18 18:40:00|10821.6|10819.6|10799.2|10797.2|10824|10822.3|10795.5|10793.6|1217
1584557100000|2020-03-18 18:45:00|10799.7|10797.7|10791.1|10789.1|10805.4|10803.4|10788.4|10786.4|1174
1584557400000|2020-03-18 18:50:00|10791.6|10789.6|10783.1|10781.1|10793.2|10791.2|10775.6|10773.6|1176
1584557700000|2020-03-18 18:55:00|10783.2|10781.2|10796.2|10794.2|10802.1|10800.1|10782.6|10780.6|1176
1584558000000|2020-03-18 19:00:00|10796|10794|10801.7|10799.7|10805.2|10803.2|10795.3|10793.8|1217
1584558300000|2020-03-18 19:05:00|10802.1|10800.1|10822.6|10820.6|10823.6|10822|10801.9|10799.9|1274
1584558600000|2020-03-18 19:10:00|10822.9|10821.8|10821.2|10820.1|10828.3|10826.3|10818.5|10817|1256
1584558900000|2020-03-18 19:15:00|10821.4|10819.4|10826.4|10825.1|10834.4|10832.5|10821.1|10819.1|1221
1584559200000|2020-03-18 19:20:00|10826.3|10824.9|10807.7|10805.7|10826.9|10825.5|10806.8|10805.1|1265
1584559500000|2020-03-18 19:25:00|10807.6|10805.6|10796|10794|10813.1|10811.5|10795.2|10793.3|1223
1584559800000|2020-03-18 19:30:00|10795.6|10794.4|10794.4|10792.4|10800.3|10798.3|10792.6|10791.1|1216
1584560100000|2020-03-18 19:35:00|10793.9|10791.9|10800.2|10798.2|10800.6|10798.8|10783.9|10782.1|1313
1584560400000|2020-03-18 19:40:00|10800.5|10798.5|10808.4|10806.4|10809.9|10808.7|10798.3|10796.5|1294
1584560700000|2020-03-18 19:45:00|10808.1|10806.1|10809.2|10807.2|10809.7|10807.7|10800.7|10799|1187
1584561000000|2020-03-18 19:50:00|10808.8|10807.8|10809.9|10807.9|10811|10809|10803.5|10801.5|1148
1584561300000|2020-03-18 19:55:00|10809.8|10807.8|10812.1|10810.1|10813.9|10812.3|10797.6|10795.6|1126
1584561600000|2020-03-18 20:00:00|10812.4|10810.4|10814.5|10812.5|10819.7|10818.2|10807.7|10805.9|986
1584561900000|2020-03-18 20:05:00|10814.6|10812.6|10807.2|10805.4|10814.9|10813.3|10806.4|10804.2|785
1584562200000|2020-03-18 20:10:00|10807.3|10805.5|10809.3|10807.8|10816.3|10814.6|10806.5|10804.8|860
1584562500000|2020-03-18 20:15:00|10809.1|10807.3|10800.6|10798.9|10809.5|10808.4|10798|10795.8|655
1584562800000|2020-03-18 20:20:00|10800.7|10798.5|10801.3|10799.7|10801.8|10800.2|10798.6|10796.2|400
1584563100000|2020-03-18 20:25:00|10801.5|10799.8|10811.6|10809.7|10812|10809.8|10800.7|10798.6|610
1584563400000|2020-03-18 20:30:00|10810.8|10809.5|10804.5|10803.5|10813.7|10812.1|10804.3|10802.4|837
1584563700000|2020-03-18 20:35:00|10804.7|10803.2|10809.4|10808|10810.1|10808.4|10804.6|10802.9|517
1584564000000|2020-03-18 20:40:00|10809|10807.8|10811.1|10809.4|10814.5|10813.1|10807.7|10806.4|609
1584564300000|2020-03-18 20:45:00|10812.1|10809.9|10806.2|10804.6|10812.7|10810.5|10805.7|10803.3|736
1584564600000|2020-03-18 20:50:00|10806.4|10804.7|10807.8|10806.3|10808.7|10806.8|10803|10801|853
1584564900000|2020-03-18 20:55:00|10808|10806.1|10814.6|10802.3|10819.6|10809.1|10806.8|10793.6|768
1584565200000|2020-03-18 21:00:00|10814.2|10802.8|10813.2|10802.7|10814.6|10805.4|10810.4|10800|48
1584565500000|2020-03-18 21:05:00|10814.1|10801.5|10800.8|10795.8|10814.1|10808|10794.9|10789.9|699
1584565800000|2020-03-18 21:10:00|10801.2|10796.2|10797.5|10792.5|10803.4|10798.4|10789.8|10784.8|269
1584566100000|2020-03-18 21:15:00|10792.4|10787.4|10795.8|10790.8|10800.8|10795.8|10788.6|10783.6|540
1584566400000|2020-03-18 21:20:00|10793.9|10788.9|10797.3|10792.3|10802|10797|10793.9|10788.9|88
1584566700000|2020-03-18 21:25:00|10797.2|10792.2|10799.4|10794.4|10802.5|10797.5|10795.3|10790.3|56
1584567000000|2020-03-18 21:30:00|10800|10795|10801.1|10796.1|10803.6|10798.6|10797.7|10792.7|225
1584567300000|2020-03-18 21:35:00|10801.2|10796.2|10802.7|10797.7|10804.3|10799.3|10798.9|10793.9|340
1584567600000|2020-03-18 21:40:00|10803.5|10798.5|10802|10797|10803.5|10798.5|10798.3|10793.3|160
1584567900000|2020-03-18 21:45:00|10803|10798|10801.2|10796.2|10803.2|10798.2|10799.4|10794.4|226
1584568200000|2020-03-18 21:50:00|10802.1|10797.1|10798.5|10793.5|10802.8|10797.8|10798.3|10793.3|368
1584568500000|2020-03-18 21:55:00|10798.2|10793.2|10809.6|10804.6|10810.6|10805.6|10794.7|10790.8|460
1584568800000|2020-03-18 22:00:00|10809.9|10804.9|10808.1|10805.5|10816.6|10811.6|10804|10799|920
1584569100000|2020-03-18 22:05:00|10807.9|10805.6|10809.3|10804.3|10818.4|10813.4|10807.7|10803|703
1584569400000|2020-03-18 22:10:00|10809.2|10804.2|10813.6|10811|10815.1|10812.9|10808.3|10804.2|761
1584569700000|2020-03-18 22:15:00|10814.4|10811.1|10823.6|10819.5|10824.2|10819.6|10811.5|10808.7|740
1584570000000|2020-03-18 22:20:00|10823.2|10819.3|10825.4|10822.3|10827.3|10824|10822|10818.5|948
1584570300000|2020-03-18 22:25:00|10825.3|10821.9|10822.5|10820.3|10826.7|10823.9|10818.9|10816.1|843
1584570600000|2020-03-18 22:30:00|10822.4|10819.7|10818.8|10817.2|10823.6|10821.3|10817.9|10816.1|848
1584570900000|2020-03-18 22:35:00|10818.9|10817.1|10813|10811.6|10819.5|10817.3|10810.2|10808.3|1026
1584571200000|2020-03-18 22:40:00|10812.9|10811.4|10811.6|10810.4|10816.6|10814.5|10810.7|10809.3|961
1584571500000|2020-03-18 22:45:00|10811.7|10810.5|10809.7|10807.6|10812.6|10810.9|10802.6|10800.9|1062
1584571800000|2020-03-18 22:50:00|10809.5|10807.4|10808.9|10807.4|10813.4|10811.9|10806.3|10804.8|1306
1584572100000|2020-03-18 22:55:00|10809.4|10807.5|10802.4|10800.8|10811.6|10810|10801|10799|1258
1584572400000|2020-03-18 23:00:00|10802|10801.2|10807.2|10805.9|10814.9|10813.5|10800.1|10798.3|1352
1584572700000|2020-03-18 23:05:00|10807.6|10805.6|10810|10808.2|10817.5|10816|10800.4|10798.4|1328
1584573000000|2020-03-18 23:10:00|10810.4|10808.5|10809.8|10807.5|10814.1|10812.1|10805.3|10803.3|1294
1584573300000|2020-03-18 23:15:00|10809.9|10807.4|10812.5|10811.1|10814.4|10812.2|10805.2|10803.7|1300
1584573600000|2020-03-18 23:20:00|10812.4|10811.2|10818.1|10816.5|10822.4|10820.6|10810.8|10809.3|1315
1584573900000|2020-03-18 23:25:00|10817.8|10816.4|10822.8|10818.5|10824.1|10819.1|10814.3|10811.8|1128
1584574200000|2020-03-18 23:30:00|10823.1|10818.2|10823.4|10821.6|10831.8|10830.2|10818.4|10816.9|1183
1584574500000|2020-03-18 23:35:00|10821.9|10820.3|10820|10818.6|10825.4|10823.8|10814.2|10812.8|1298
1584574800000|2020-03-18 23:40:00|10820.2|10818.7|10830.2|10829|10833|10831.4|10816.5|10815.5|1319
1584575100000|2020-03-18 23:45:00|10830|10828.9|10836.5|10834.6|10838|10836.7|10823.5|10821.8|1343
1584575400000|2020-03-18 23:50:00|10837.1|10834.2|10835.8|10834.8|10841.1|10839.6|10831.3|10829.6|1278
1584575700000|2020-03-18 23:55:00|10835.5|10834.2|10837.9|10835.8|10841.1|10839.7|10834.5|10833|1271
1584576000000|2020-03-19 00:00:00|10837.5|10835.3|10846.1|10844.7|10852|10850.5|10835.8|10834.7|1303
1584576300000|2020-03-19 00:05:00|10846|10844.4|10834.4|10832.4|10850.1|10848.4|10831.5|10830|1229
1584576600000|2020-03-19 00:10:00|10834.5|10832.5|10832.9|10830.9|10834.5|10832.7|10825.7|10824.1|1189
1584576900000|2020-03-19 00:15:00|10832.6|10831.3|10826.3|10824.8|10837.8|10836.3|10824|10822.1|1176
1584577200000|2020-03-19 00:20:00|10825.8|10824|10822.1|10820.6|10833.4|10831.8|10820.5|10819|1190
1584577500000|2020-03-19 00:25:00|10821.7|10820.5|10826.1|10823.1|10828.2|10826.9|10820.9|10819|1054
1584577800000|2020-03-19 00:30:00|10825.2|10823.6|10846.3|10844.3|10846.6|10845.1|10823.9|10822.2|1043
1584578100000|2020-03-19 00:35:00|10845.3|10844|10846.1|10844.8|10852.2|10850.3|10840.7|10838.9|1259
1584578400000|2020-03-19 00:40:00|10846.3|10844.9|10844.5|10842.3|10847.4|10846.1|10837.8|10836.1|1198
1584578700000|2020-03-19 00:45:00|10844.4|10842.4|10845.1|10843.8|10850.2|10848.3|10840.4|10838.9|1252
1584579000000|2020-03-19 00:50:00|10845.9|10844.4|10886.7|10884.3|10888.7|10885.7|10843.3|10841.7|1213
1584579300000|2020-03-19 00:55:00|10885.7|10883.1|10881.4|10880|10896.1|10893.8|10876.5|10875.1|1348
1584579600000|2020-03-19 01:00:00|10881.6|10880.2|10881.4|10879.8|10884.3|10882.9|10871.2|10869.5|1285
1584579900000|2020-03-19 01:05:00|10881.5|10880|10887.7|10885.9|10896.8|10895.3|10877.1|10875.2|1333
1584580200000|2020-03-19 01:10:00|10887.9|10886|10894.1|10891.8|10899.5|10898.2|10882.8|10880.5|1337
1584580500000|2020-03-19 01:15:00|10894|10892|10887.5|10885.5|10907.8|10905.3|10882.3|10880.6|1302
1584580800000|2020-03-19 01:20:00|10887.7|10885.8|10888.6|10886.5|10890.7|10889.4|10880.1|10878|1302
1584581100000|2020-03-19 01:25:00|10888.3|10886.6|10883.7|10881.9|10894.3|10891.9|10879.6|10877.8|1221
1584581400000|2020-03-19 01:30:00|10883.9|10882.2|10876.7|10874.9|10885.6|10884.3|10869.4|10867.9|1295
1584581700000|2020-03-19 01:35:00|10876.5|10874.8|10865.7|10863.8|10878.3|10876.7|10859.8|10857.7|1211
1584582000000|2020-03-19 01:40:00|10865.8|10863.7|10872.3|10871|10876|10873.8|10862.3|10859.7|1243
1584582300000|2020-03-19 01:45:00|10872.7|10871.3|10883.2|10881.8|10885.6|10884.1|10870.8|10869.3|1255
1584582600000|2020-03-19 01:50:00|10883.5|10881.6|10879.4|10878|10883.8|10882|10875.1|10873.5|1223
1584582900000|2020-03-19 01:55:00|10879.3|10877.9|10881.4|10878|10883.9|10882.4|10872.3|10869.5|1279
1584583200000|2020-03-19 02:00:00|10881.2|10877.8|10890.2|10888.1|10890.5|10888.7|10877.7|10875|1322
1584583500000|2020-03-19 02:05:00|10889.7|10888.2|10916.4|10914.2|10919.8|10917.8|10887.2|10885.4|1354
1584583800000|2020-03-19 02:10:00|10916.5|10914.1|10944.9|10942.8|10950.7|10948.2|10907.1|10905.1|1367
1584584100000|2020-03-19 02:15:00|10945|10943|10931.3|10929.2|10947.4|10944.3|10928.5|10926.3|1338
1584584400000|2020-03-19 02:20:00|10930.7|10929.3|10915.2|10913.3|10930.7|10929.3|10912.9|10910.5|1326
1584584700000|2020-03-19 02:25:00|10915.5|10913.1|10916.8|10915|10921|10919.2|10906.3|10904.3|1298
1584585000000|2020-03-19 02:30:00|10916.9|10915.2|10911.8|10909.5|10917.4|10915.5|10904|10901.9|1061
1584585300000|2020-03-19 02:35:00|10911.4|10909.7|10915.5|10913.9|10918.9|10916.5|10908.4|10906.5|1071
1584585600000|2020-03-19 02:40:00|10915.3|10913.7|10920.6|10919|10925.9|10924.3|10915.3|10913.7|972
1584585900000|2020-03-19 02:45:00|10920.5|10918.8|10913.7|10911.5|10925.1|10923.2|10903.9|10902.4|1047
1584586200000|2020-03-19 02:50:00|10913.6|10911.4|10904.3|10902.5|10915|10912.9|10902|10899.8|1006
1584586500000|2020-03-19 02:55:00|10904.4|10902.6|10908|10906.1|10911.1|10909.5|10897.9|10895.7|1182
1584586800000|2020-03-19 03:00:00|10907.8|10906|10906.7|10904.6|10913.2|10911.4|10898.8|10897|1097
1584587100000|2020-03-19 03:05:00|10906.8|10904.3|10913.4|10911.7|10918.8|10917|10905.1|10903.4|994
1584587400000|2020-03-19 03:10:00|10913.5|10911.6|10922.3|10920.6|10927.3|10925.7|10912.7|10910.9|1041
1584587700000|2020-03-19 03:15:00|10922|10920.2|10921|10919.2|10924.6|10922.5|10917|10915|1055
1584588000000|2020-03-19 03:20:00|10920.9|10919.1|10916.4|10914.7|10930.2|10928.7|10914|10912.4|1056
1584588300000|2020-03-19 03:25:00|10916.5|10915.1|10924.7|10923.1|10926.5|10924.8|10916.5|10915.1|1272
1584588600000|2020-03-19 03:30:00|10924.8|10923.2|10926.6|10925|10931.3|10929.8|10918.9|10917.5|1293
1584588900000|2020-03-19 03:35:00|10926.3|10924.8|10938.7|10936.7|10940.6|10939|10924.3|10922.9|1216
1584589200000|2020-03-19 03:40:00|10938.6|10937|10924.4|10922.1|10939.6|10938.2|10922.2|10920.3|1283
1584589500000|2020-03-19 03:45:00|10924.3|10922.3|10924.6|10922.7|10931|10929.1|10922.2|10920.5|1278
1584589800000|2020-03-19 03:50:00|10924.8|10922.6|10931.4|10929.9|10932|10930.4|10924.3|10922.5|1189
1584590100000|2020-03-19 03:55:00|10931.3|10930.1|10929.6|10928.2|10935.4|10933.5|10926.1|10924.3|1201
1584590400000|2020-03-19 04:00:00|10929.7|10928.1|10930.6|10928.4|10938.6|10936.5|10928.3|10926.8|1188
1584590700000|2020-03-19 04:05:00|10930.3|10928.5|10933.9|10932.3|10937.4|10934.8|10930.2|10928.4|1205
1584591000000|2020-03-19 04:10:00|10934|10932.4|10945.5|10943.5|10945.9|10944.3|10932.3|10930.4|1169
1584591300000|2020-03-19 04:15:00|10945.1|10943.7|10948.4|10947|10950.2|10948.5|10942|10940.6|1197
1584591600000|2020-03-19 04:20:00|10948|10946.8|10954.1|10952.1|10956.3|10954.8|10942.3|10940.9|1233
1584591900000|2020-03-19 04:25:00|10954|10951.9|10942.5|10939.3|10955.6|10954.2|10942.5|10939.3|944
1584592200000|2020-03-19 04:30:00|10941.6|10939.6|10919.8|10917.8|10941.8|10939.6|10916.5|10914.7|1133
1584592500000|2020-03-19 04:35:00|10919.5|10918.1|10918.5|10916.8|10923.1|10921.4|10910.7|10908.2|1142
1584592800000|2020-03-19 04:40:00|10918.4|10916.9|10909.6|10907.6|10919.8|10918.4|10899.1|10897.4|1251
1584593100000|2020-03-19 04:45:00|10909.5|10908|10918.4|10916.4|10922.1|10920.2|10906.8|10904.8|1199
1584593400000|2020-03-19 04:50:00|10918|10916.3|10909.7|10907.7|10920.5|10918.9|10907.7|10905.8|1152
1584593700000|2020-03-19 04:55:00|10909.2|10907.8|10907.8|10906.3|10911.9|10910.4|10904|10902.3|943
1584594000000|2020-03-19 05:00:00|10908.3|10906.7|10887.6|10885.6|10908.3|10906.7|10884.1|10882.2|1232
1584594300000|2020-03-19 05:05:00|10887.4|10886|10893.3|10891.7|10894.6|10893.1|10879.7|10877.9|1245
1584594600000|2020-03-19 05:10:00|10893.2|10891.5|10891.8|10890.1|10896.1|10894.7|10883.7|10882.3|1208
1584594900000|2020-03-19 05:15:00|10891.9|10890.2|10893.5|10891.8|10895|10893.6|10886|10884.5|1188
1584595200000|2020-03-19 05:20:00|10893.3|10891.6|10895.4|10893.4|10896.8|10895.1|10889|10887.3|1180
1584595500000|2020-03-19 05:25:00|10895.6|10894.2|10896.7|10895.1|10899.1|10897.6|10894.6|10893.1|1198
1584595800000|2020-03-19 05:30:00|10896.3|10895|10890.2|10888.8|10901.2|10899.6|10888.8|10887.2|1264
1584596100000|2020-03-19 05:35:00|10890.3|10888.9|10890.4|10888.4|10895.9|10894.3|10886.7|10885.3|1210
1584596400000|2020-03-19 05:40:00|10890.1|10888.7|10893.6|10892.1|10894.1|10892.4|10888.3|10886.6|1143
1584596700000|2020-03-19 05:45:00|10893.7|10892.4|10878.6|10877.2|10894.1|10892.4|10877.4|10876|1145
1584597000000|2020-03-19 05:50:00|10878.8|10877.4|10881.2|10879.7|10886|10884.3|10877.3|10875.9|1210
1584597300000|2020-03-19 05:55:00|10881.1|10879.8|10885.1|10883.7|10886.8|10885.3|10880.8|10879.2|1219
1584597600000|2020-03-19 06:00:00|10884.5|10883.1|10888.3|10886.8|10893.1|10891.3|10880.7|10879.1|1226
1584597900000|2020-03-19 06:05:00|10888.4|10887.1|10889.6|10888.2|10895.2|10893.8|10887.1|10885.6|1246
1584598200000|2020-03-19 06:10:00|10889|10888.3|10890.2|10888.9|10891.5|10890|10883.8|10882.3|1168
1584598500000|2020-03-19 06:15:00|10890.5|10889.1|10880.3|10879|10896.7|10895.1|10877.5|10876.1|1279
1584598800000|2020-03-19 06:20:00|10880.5|10879.1|10873.8|10872.4|10881.2|10879.8|10868.8|10867.4|1264
1584599100000|2020-03-19 06:25:00|10874|10872.6|10866.6|10865.1|10878|10876.5|10860.6|10858.9|1273
1584599400000|2020-03-19 06:30:00|10866.7|10865.2|10853.6|10852|10868.9|10867.4|10852|10850.6|1250
1584599700000|2020-03-19 06:35:00|10853.8|10852.3|10855|10853.6|10859.5|10857.9|10846.5|10844.7|1243
1584600000000|2020-03-19 06:40:00|10855.1|10853.3|10863|10861.2|10863.5|10862.1|10853.6|10852.2|1238
1584600300000|2020-03-19 06:45:00|10862.8|10861.5|10851.8|10849.9|10865.6|10864.2|10849.5|10846.9|1273
1584600600000|2020-03-19 06:50:00|10851.7|10849.7|10855|10852.9|10862.6|10861.1|10849.9|10848.1|1342
1584600900000|2020-03-19 06:55:00|10855.6|10853|10858|10856.6|10862.3|10860.6|10852.9|10851.4|1277
1584601200000|2020-03-19 07:00:00|10856.7|10856.4|10872.1|10870.1|10874.1|10872.6|10855.7|10854|1326
1584601500000|2020-03-19 07:05:00|10871.9|10870.5|10876.3|10874.6|10876.4|10874.7|10865.1|10863.6|1311
1584601800000|2020-03-19 07:10:00|10876.2|10874.8|10892.2|10890.2|10892.2|10890.4|10872|10870.4|1297
1584602100000|2020-03-19 07:15:00|10892.8|10890.8|10908.2|10906.3|10910.1|10908|10890.9|10889.3|1324
1584602400000|2020-03-19 07:20:00|10908.5|10906.5|10904|10901.7|10910|10907.9|10896.8|10894.7|1369
1584602700000|2020-03-19 07:25:00|10903.6|10901.3|10921.1|10919|10924.1|10921.8|10902.5|10899.9|1379
1584603000000|2020-03-19 07:30:00|10921.4|10919.1|10917.5|10915|10924.8|10922.3|10913.4|10910.8|1381
1584603300000|2020-03-19 07:35:00|10916.7|10914.6|10916.9|10915|10918.1|10916.6|10910.2|10908.5|1336
1584603600000|2020-03-19 07:40:00|10917.2|10915.4|10904.4|10902.6|10918.3|10916.7|10895.1|10893.2|1344
1584603900000|2020-03-19 07:45:00|10904.3|10902.3|10902.8|10901.4|10907|10905.6|10889.4|10888.1|1328
1584604200000|2020-03-19 07:50:00|10903|10901|10903.6|10902|10909.5|10908|10897.7|10895.8|1305
1584604500000|2020-03-19 07:55:00|10903.8|10901.9|10916.4|10915|10918.4|10917.1|10901.8|10900|1201
1584604800000|2020-03-19 08:00:00|10916.5|10915.2|10909.7|10907.7|10916.9|10915.3|10907.1|10905.4|1269
1584605100000|2020-03-19 08:05:00|10909.5|10907.8|10919.1|10916.9|10921.9|10920.3|10907.8|10906.2|1279
1584605400000|2020-03-19 08:10:00|10918.9|10917.2|10915.8|10914.1|10921.6|10919.7|10912|10910.3|1268
1584605700000|2020-03-19 08:15:00|10916.5|10915.1|10915.2|10913.2|10920.4|10918.7|10908|10906.4|1253
1584606000000|2020-03-19 08:20:00|10915.1|10913.4|10909.9|10908.3|10916.1|10914.3|10907.3|10905.6|1299
1584606300000|2020-03-19 08:25:00|10909.8|10908|10900.1|10898.1|10915.1|10913.4|10899.2|10897.4|1175
1584606600000|2020-03-19 08:30:00|10899.9|10897.7|10898|10896.7|10900.3|10897.9|10894.8|10893.2|1164
1584606900000|2020-03-19 08:35:00|10898.3|10896.9|10903|10901|10910.7|10908.4|10898.3|10896.9|1222
1584607200000|2020-03-19 08:40:00|10903.1|10901.2|10889.9|10888|10905.7|10903.5|10889.8|10887.8|1141
1584607500000|2020-03-19 08:45:00|10890.1|10887.8|10884.7|10883.3|10893.9|10892|10883.2|10881.3|1203
1584607800000|2020-03-19 08:50:00|10884.8|10883.5|10886.9|10885.1|10896|10894|10884.6|10883.1|1292
1584608100000|2020-03-19 08:55:00|10886.7|10885.4|10892.2|10890.6|10892.6|10891.1|10882.3|10880.9|1293
1584608400000|2020-03-19 09:00:00|10891.7|10890.7|10896.4|10895|10896.9|10895.3|10885.2|10883.5|1254
1584608700000|2020-03-19 09:05:00|10896.2|10894.2|10903.9|10902.5|10907.4|10905.9|10896|10894.1|1192
1584609000000|2020-03-19 09:10:00|10904|10902.7|10897.8|10896.4|10905|10903.4|10893.4|10891.7|1177
1584609300000|2020-03-19 09:15:00|10897.7|10896.3|10894.4|10893|10898.8|10897.5|10884.6|10883.1|1143
1584609600000|2020-03-19 09:20:00|10894.5|10892.7|10884.1|10882.7|10896.1|10894.5|10883.7|10882|1175
1584609900000|2020-03-19 09:25:00|10884.2|10882.8|10891.9|10890.5|10892.1|10890.5|10884.1|10882.6|1116
1584610200000|2020-03-19 09:30:00|10892.1|10890.7|10898.5|10897.1|10901.9|10899.7|10890.4|10888.9|1098
1584610500000|2020-03-19 09:35:00|10898.8|10896.8|10900.3|10898.5|10904.9|10902.4|10896.6|10895.2|1185
1584610800000|2020-03-19 09:40:00|10900.4|10898.4|10902.5|10900.9|10905.2|10902.3|10894.6|10892.9|1214
1584611100000|2020-03-19 09:45:00|10902.4|10900.8|10894.2|10892.3|10904.6|10902.2|10884.7|10879.7|1080
1584611400000|2020-03-19 09:50:00|10894.3|10892.4|10899.8|10897.6|10901.1|10898.9|10889.7|10888.2|831
1584611700000|2020-03-19 09:55:00|10899.9|10897.7|10916.1|10914.3|10918|10916.3|10899.8|10897.7|1071
1584612000000|2020-03-19 10:00:00|10915.8|10913.7|10911|10909.2|10917.7|10915.1|10908.8|10906.9|1154
1584612300000|2020-03-19 10:05:00|10911.1|10909.3|10899.6|10897.6|10911.4|10909.7|10899.6|10897.6|1242
1584612600000|2020-03-19 10:10:00|10899.5|10897|10913|10911.7|10917|10915.2|10898.4|10896.8|1232
1584612900000|2020-03-19 10:15:00|10913.2|10911.6|10915|10913.8|10916.9|10915.5|10912.4|10910.8|1114
1584613200000|2020-03-19 10:20:00|10915.2|10913.7|10929.2|10927.7|10930.7|10929|10912.3|10910.8|1196
1584613500000|2020-03-19 10:25:00|10929.3|10927.8|10927.3|10925.8|10930.1|10928.6|10924.3|10922.5|1114
1584613800000|2020-03-19 10:30:00|10927.2|10925.7|10922.5|10920.4|10928.6|10927.1|10921.9|10919.7|1227
1584614100000|2020-03-19 10:35:00|10922.3|10920.8|10924.3|10923|10924.7|10923.2|10917.1|10915.5|1140
1584614400000|2020-03-19 10:40:00|10924.7|10922.9|10928.8|10927.3|10930.3|10928.7|10922.1|10920.5|1066
1584614700000|2020-03-19 10:45:00|10928.6|10927.4|10934.6|10933.2|10935.9|10934.1|10926|10924.4|1068
1584615000000|2020-03-19 10:50:00|10934.7|10933.3|10939.3|10937.9|10944.5|10942.8|10934.1|10932.5|914
1584615300000|2020-03-19 10:55:00|10939.4|10937.8|10948.6|10947.4|10948.8|10947.4|10939.4|10937.8|977
1584615600000|2020-03-19 11:00:00|10949|10947|10950.1|10948.8|10952.7|10950.9|10946.9|10945.2|1000
1584615900000|2020-03-19 11:05:00|10950.5|10948.5|10949.9|10948.6|10952.3|10950.6|10943.4|10941.4|1026
1584616200000|2020-03-19 11:10:00|10950|10948.5|10959.7|10958.3|10960.3|10958.6|10945.4|10944|940
1584616500000|2020-03-19 11:15:00|10959.8|10958.4|10966.7|10965.5|10967.3|10965.7|10956.7|10955.2|831
1584616800000|2020-03-19 11:20:00|10967|10965.3|10977.2|10975.8|10978|10976.3|10964.5|10962.7|1001
1584617100000|2020-03-19 11:25:00|10977.4|10975.7|10987|10985.5|10987.9|10986.1|10976.7|10975|1016
1584617400000|2020-03-19 11:30:00|10987.5|10985.2|10994.6|10992.8|10997.3|10995.7|10975.1|10973.1|1279
1584617700000|2020-03-19 11:35:00|10994.7|10992.6|10976|10974.2|10996.2|10994.7|10969.2|10967.5|1193
1584618000000|2020-03-19 11:40:00|10975.2|10973.7|10980.6|10979|10980.9|10979.4|10963.5|10961.6|1186
1584618300000|2020-03-19 11:45:00|10980.5|10979.1|10994|10992.2|10994.5|10992.4|10980.5|10978.8|1232
1584618600000|2020-03-19 11:50:00|10994.2|10992.4|10985.3|10983.1|10994.6|10992.8|10981.3|10979.8|1206
1584618900000|2020-03-19 11:55:00|10985.5|10982.7|10991.3|10989.8|10991.3|10990.2|10983.5|10982.1|861
1584619200000|2020-03-19 12:00:00|10991.5|10990.1|10997.3|10995.8|10999.8|10999.1|10989|10987.7|1204
1584619500000|2020-03-19 12:05:00|10997.4|10995.9|10999.9|10998.9|11000|10999.2|10993.3|10990.9|1234
1584619800000|2020-03-19 12:10:00|11000|10999|10996.4|10994.9|11000.5|10999.8|10995.3|10994.1|1152
1584620100000|2020-03-19 12:15:00|10996.3|10994.8|10982.5|10980.7|10996.6|10995.3|10973|10971.5|1306
1584620400000|2020-03-19 12:20:00|10983.2|10981.3|10988.5|10986.4|10990.4|10988.3|10971.8|10970.3|1168
1584620700000|2020-03-19 12:25:00|10988.4|10986.5|10990.7|10985.7|10997.3|10994.6|10983.6|10981.8|1176
1584621000000|2020-03-19 12:30:00|10990.6|10985.6|10986.1|10984.5|10997.6|10995.3|10981.9|10979.7|1176
1584621300000|2020-03-19 12:35:00|10986.2|10984.4|10975.2|10973.6|10988.5|10987.5|10971.6|10970.6|1269
1584621600000|2020-03-19 12:40:00|10975.3|10973.5|10963|10961|10977.3|10975.8|10960.3|10958.4|1204
1584621900000|2020-03-19 12:45:00|10962.6|10960.7|10968.1|10966.7|10969.1|10967.1|10952.8|10951.6|1234
1584622200000|2020-03-19 12:50:00|10967.9|10966.6|10974.2|10972|10977.4|10975.4|10963.5|10961.9|1332
1584622500000|2020-03-19 12:55:00|10974.9|10972.4|10978.7|10977.7|10981.1|10979.7|10956.8|10955.1|1326
1584622800000|2020-03-19 13:00:00|10978.6|10977.6|10974.5|10973.1|10979.6|10978.3|10969|10967.2|1299
1584623100000|2020-03-19 13:05:00|10974.2|10973.2|10982.6|10980.7|10984.8|10983.2|10964.8|10963.7|1232
1584623400000|2020-03-19 13:10:00|10982.3|10980.2|10986.1|10985.1|10988.2|10987|10979.1|10977.9|1310
1584623700000|2020-03-19 13:15:00|10985.9|10984.9|10975.4|10973.7|10995.7|10994.2|10974.2|10972.7|1211
1584624000000|2020-03-19 13:20:00|10976.3|10972.8|10962.3|10960.1|10976.3|10974.6|10955.3|10954.2|1261
1584624300000|2020-03-19 13:25:00|10962.5|10960.6|10966.8|10964.7|10974.5|10972.8|10955.4|10953.9|1264
1584624600000|2020-03-19 13:30:00|10966.7|10964.6|10970.2|10969.2|10971.9|10970.9|10957.5|10955.6|1332
1584624900000|2020-03-19 13:35:00|10970.1|10969.1|10975.8|10974.8|10982.3|10980.8|10968.5|10967.2|1175
1584625200000|2020-03-19 13:40:00|10975.3|10974.4|10974.3|10973.3|10976.1|10975.1|10968.4|10967.4|1166
1584625500000|2020-03-19 13:45:00|10974.2|10973.2|10976.4|10975.4|10982.1|10981.1|10972.5|10971.5|1192
1584625800000|2020-03-19 13:50:00|10976.1|10975.1|10993.8|10992.8|10994.6|10993.6|10972.7|10971.7|1191
1584626100000|2020-03-19 13:55:00|10993.4|10992.4|10999.8|10998.2|11001.8|11000.6|10987.1|10986.1|1200
1584626400000|2020-03-19 14:00:00|10999.7|10997.7|11011.9|11010.9|11015|11014|10999|10997.7|1178
1584626700000|2020-03-19 14:05:00|11012.6|11011.6|10997.8|10996.2|11018.7|11017.7|10993.5|10992.5|1200
1584627000000|2020-03-19 14:10:00|10997.7|10996.7|10999.3|10998.3|11005|11003.6|10994.9|10993.4|1143
1584627300000|2020-03-19 14:15:00|10999.2|10998.2|10983.2|10981.3|11004.9|11003.6|10972.2|10969|1181
1584627600000|2020-03-19 14:20:00|10982.9|10980.9|10985.2|10984.2|10991.3|10990.3|10978.3|10976.4|1213
1584627900000|2020-03-19 14:25:00|10985.1|10984.1|10987.2|10986.2|10988.4|10987|10978.6|10977.1|1120
1584628200000|2020-03-19 14:30:00|10987|10986|10969.3|10968.3|10988.1|10986.8|10968.3|10967.3|1195
1584628500000|2020-03-19 14:35:00|10969|10967.6|10977.8|10976.4|10978.7|10977.7|10962.7|10961.5|1187
1584628800000|2020-03-19 14:40:00|10977.5|10976.5|10975.2|10974.2|10981.3|10980.3|10973.9|10972.8|1117
1584629100000|2020-03-19 14:45:00|10975.3|10974.3|10975.4|10974.4|10981.1|10980.1|10969|10968|1132
1584629400000|2020-03-19 14:50:00|10975.7|10974.7|10970.2|10969.2|10981.2|10980.2|10966.2|10965.2|967
1584629700000|2020-03-19 14:55:00|10970.3|10969.3|10976.6|10975.6|10983.6|10982.3|10969.6|10968.6|1029
1584630000000|2020-03-19 15:00:00|10976.4|10975.4|10972.6|10971.2|10983.5|10982.5|10967.9|10966.1|1135
1584630300000|2020-03-19 15:05:00|10972.5|10971|10970.3|10968.9|10975.2|10973.9|10966.8|10965.8|1129
1584630600000|2020-03-19 15:10:00|10970.2|10968.8|10967.5|10966.5|10971|10969.2|10964.3|10963.3|1050
1584630900000|2020-03-19 15:15:00|10967.8|10966.8|10979.7|10978.7|10979.7|10978.7|10965.5|10964.5|1103
1584631200000|2020-03-19 15:20:00|10980.2|10979.2|10991.6|10990.6|10992|10991|10979.9|10978.8|979
1584631500000|2020-03-19 15:25:00|10991.5|10990.5|10990|10989|10994.1|10993.1|10987|10986|953
1584631800000|2020-03-19 15:30:00|10989.9|10988.9|10987.8|10986.8|10992.2|10991.2|10982.9|10981.9|1044
1584632100000|2020-03-19 15:35:00|10987.4|10986.4|10981.2|10980.2|10989.4|10988.4|10980.2|10979.2|1026
1584632400000|2020-03-19 15:40:00|10981.6|10980.6|10985.9|10984.9|10988.3|10987.3|10971.9|10970.6|1118
1584632700000|2020-03-19 15:45:00|10986.1|10985.1|10991.3|10990.3|10995.5|10994.5|10984.9|10983.9|1089
1584633000000|2020-03-19 15:50:00|10991.2|10990.2|10997.4|10996.4|11001.5|11000.4|10988.5|10987.5|1035
1584633300000|2020-03-19 15:55:00|10998|10997|11008.3|11007.3|11010|11009|10996.8|10995.8|1100
1584633600000|2020-03-19 16:00:00|11008.5|11007.5|11002.8|11001.5|11014.6|11012.1|11001.7|11000.7|1175
1584633900000|2020-03-19 16:05:00|11002.6|11001.6|11020.3|11019.3|11021.4|11020.4|11002.5|11001.5|1109
1584634200000|2020-03-19 16:10:00|11020.4|11019.4|11011|11010|11020.4|11019.4|11005|11003.8|1220
1584634500000|2020-03-19 16:15:00|11011.1|11010.1|11009.2|11008.2|11012.9|11011.9|11004.8|11003.5|1143
1584634800000|2020-03-19 16:20:00|11009.1|11008.1|11009.7|11008.7|11017.2|11016.2|11008.3|11007.3|1171
1584635100000|2020-03-19 16:25:00|11009.2|11008.2|11015|11014|11019.8|11016.5|11003.1|11001.4|1206
1584635400000|2020-03-19 16:30:00|11015.5|11014.5|11013.5|11012.5|11016.8|11015.8|11008.8|11007.8|1199
1584635700000|2020-03-19 16:35:00|11013.7|11012.7|11014.2|11013.2|11017.3|11016.3|11010.6|11009.6|1163
1584636000000|2020-03-19 16:40:00|11014.6|11013.6|11009.6|11008.6|11014.6|11013.6|11008.7|11007.7|1091
1584636300000|2020-03-19 16:45:00|11009.4|11008.4|11009.5|11008.5|11017.1|11015.8|11004.3|11003.3|1082
1584636600000|2020-03-19 16:50:00|11009.3|11008.3|11014.3|11013.3|11016.3|11015.3|11007.4|11006.4|1107
1584636900000|2020-03-19 16:55:00|11014.8|11013.8|11020.5|11019.5|11021.2|11020.2|11014|11013|1125
1584637200000|2020-03-19 17:00:00|11020.3|11019.3|11013|11012|11025.8|11024.8|11012|11011|1152
1584637500000|2020-03-19 17:05:00|11012.9|11011.9|11015.7|11014.7|11016.2|11015.2|11009.8|11008.8|1093
1584637800000|2020-03-19 17:10:00|11015.8|11014.8|11019.1|11018.1|11024.8|11023.8|11013.9|11012.9|1015
1584638100000|2020-03-19 17:15:00|11019.2|11018.2|11025.1|11024.1|11034.8|11033.8|11019.2|11018.2|1109
1584638400000|2020-03-19 17:20:00|11025.2|11024.2|11020.5|11019.5|11030.4|11029.4|11017.1|11015.7|1168
1584638700000|2020-03-19 17:25:00|11020.2|11019.2|11012.1|11011.1|11020.5|11019.5|11011.5|11010.5|1114
1584639000000|2020-03-19 17:30:00|11011.9|11010.9|11011|11010|11022|11020.9|11009.6|11008.6|1049
1584639300000|2020-03-19 17:35:00|11010.8|11009.8|11016.2|11015.2|11019.5|11018.2|11005.3|11004.3|1117
1584639600000|2020-03-19 17:40:00|11016.1|11015.1|11024.7|11023.7|11028.4|11027.4|11015.3|11014.3|1085
1584639900000|2020-03-19 17:45:00|11024.5|11023.5|11029.1|11028.1|11037.2|11035.8|11024.5|11023.5|1106
1584640200000|2020-03-19 17:50:00|11029.3|11028.3|11038|11037|11038.9|11037.9|11029.2|11027.9|1046
1584640500000|2020-03-19 17:55:00|11037.7|11037.3|11038.4|11037.4|11038.9|11037.9|11030.9|11029.9|1074
1584640800000|2020-03-19 18:00:00|11038.2|11037.2|11035.8|11034.8|11040.1|11039.1|11033.9|11032.9|1058
1584641100000|2020-03-19 18:05:00|11036|11035|11038.6|11037.6|11040|11039|11033.1|11032.1|1108
1584641400000|2020-03-19 18:10:00|11038.9|11037.9|11048.5|11047.5|11051|11050|11038.9|11037.9|1043
1584641700000|2020-03-19 18:15:00|11048.7|11047.7|11049.4|11048.4|11050.8|11049.8|11044.1|11042.7|1013
1584642000000|2020-03-19 18:20:00|11049.2|11048.2|11056|11055|11056.6|11055.6|11048.8|11047.8|965
1584642300000|2020-03-19 18:25:00|11056.1|11055.1|11057|11056|11058.8|11057.8|11055.7|11054.8|994
1584642600000|2020-03-19 18:30:00|11057.3|11056.3|11075.3|11074.3|11075.6|11074.5|11057.3|11056.3|1095
1584642900000|2020-03-19 18:35:00|11075.2|11074.2|11069.4|11068.4|11084.5|11083.5|11067|11065.7|1227
1584643200000|2020-03-19 18:40:00|11069.8|11068.8|11062.4|11061.4|11074.9|11073.9|11059.9|11058.9|1081
1584643500000|2020-03-19 18:45:00|11062.2|11061.2|11054.5|11053.5|11063|11062|11049.2|11048.2|1112
1584643800000|2020-03-19 18:50:00|11054.4|11053.4|11059.2|11058.2|11062.7|11061.7|11050.8|11049.8|1172
1584644100000|2020-03-19 18:55:00|11059.4|11058.4|11069.2|11066.8|11069.8|11068.8|11056.7|11055.5|1121
1584644400000|2020-03-19 19:00:00|11068.6|11067|11074.8|11073.8|11076.6|11075.3|11059.5|11057.7|1270
1584644700000|2020-03-19 19:05:00|11075.3|11074.3|11077|11076|11086|11085|11072.9|11071.9|1181
1584645000000|2020-03-19 19:10:00|11076.6|11075.6|11072|11071|11080.6|11079.6|11069.6|11068.6|1198
1584645300000|2020-03-19 19:15:00|11072.1|11071.1|11090.3|11089.3|11090.3|11089.3|11069.7|11068.7|1151
1584645600000|2020-03-19 19:20:00|11090.1|11089.1|11094.9|11093.9|11095.9|11094.9|11084.9|11083.9|1080
1584645900000|2020-03-19 19:25:00|11094.6|11093.6|11086|11085|11095.4|11094.4|11083.7|11082.7|973
1584646200000|2020-03-19 19:30:00|11085.9|11084.9|11093.1|11092.1|11094.2|11093.2|11084.6|11083.6|994
1584646500000|2020-03-19 19:35:00|11093.3|11092.3|11092.8|11091.8|11096|11095|11088.1|11087.1|990
1584646800000|2020-03-19 19:40:00|11093.4|11092.4|11084|11083|11093.7|11092.7|11082.6|11081.6|1046
1584647100000|2020-03-19 19:45:00|11084.4|11083.4|11084.1|11083.1|11085.1|11084.1|11080.5|11079.5|1108
1584647400000|2020-03-19 19:50:00|11084.3|11083.3|11088.3|11087.3|11088.9|11087.9|11076.6|11075.6|1168
1584647700000|2020-03-19 19:55:00|11088.1|11087.1|11073.9|11072.9|11092.8|11091.8|11071.1|11070.1|1082
1584648000000|2020-03-19 20:00:00|11074.2|11073.2|11069.1|11067.3|11076.7|11075.7|11064.8|11063.6|1011
1584648300000|2020-03-19 20:05:00|11069|11067.6|11065|11064|11070|11069|11059.5|11058.5|883
1584648600000|2020-03-19 20:10:00|11064.9|11063.9|11065.5|11064.5|11067.7|11066.2|11062.4|11060.3|722
1584648900000|2020-03-19 20:15:00|11065.8|11064.8|11053.7|11052.7|11066.3|11064.8|11053.3|11051.9|819
1584649200000|2020-03-19 20:20:00|11053.6|11052.6|11049.8|11048|11056.6|11055.5|11049.1|11047.7|533
1584649500000|2020-03-19 20:25:00|11049.6|11047.9|11050.8|11049.8|11052.6|11051.3|11044.8|11043.8|624
1584649800000|2020-03-19 20:30:00|11050.4|11049.4|11066.3|11065.3|11069.2|11067.5|11048.9|11047.6|976
1584650100000|2020-03-19 20:35:00|11066.6|11065|11063.8|11062.8|11066.8|11065.8|11060.1|11059.1|749
1584650400000|2020-03-19 20:40:00|11064.8|11063.5|11061.5|11060.5|11064.8|11063.7|11058.8|11057.8|711
1584650700000|2020-03-19 20:45:00|11061.6|11060.3|11059.1|11058.1|11062.1|11060.7|11057.5|11056.2|650
1584651000000|2020-03-19 20:50:00|11059|11058|11061.3|11060.3|11061.9|11060.9|11057.7|11056.7|802
1584651300000|2020-03-19 20:55:00|11061.4|11060.4|11073.2|11068.2|11074.6|11071.3|11060.7|11058.7|750
1584651600000|2020-03-19 21:00:00|11073.3|11068.3|11069.8|11068.2|11073.6|11068.6|11069.7|11067.2|50
1584651900000|2020-03-19 21:05:00|11070|11067.9|11077.3|11069.8|11077.7|11070|11069.7|11064.1|337
1584652200000|2020-03-19 21:10:00|11076.2|11069.5|11082.7|11073.3|11091.8|11076|11074.8|11064.7|719
1584652500000|2020-03-19 21:15:00|11082.6|11073.2|11081.2|11076.2|11090.7|11080.6|11076.8|11072|732
1584652800000|2020-03-19 21:20:00|11081.1|11076.1|11080.8|11075.8|11081.7|11076.7|11073.7|11068.7|595
1584653100000|2020-03-19 21:25:00|11080.9|11075.9|11083.8|11078.8|11083.8|11078.8|11078.9|11073.9|326
1584653400000|2020-03-19 21:30:00|11083.4|11078.4|11084.8|11079.8|11086|11081|11081.5|11076.5|566
1584653700000|2020-03-19 21:35:00|11085|11080|11095.9|11090.9|11097.6|11092.6|11083.9|11078.9|657
1584654000000|2020-03-19 21:40:00|11096.2|11091.2|11097.2|11092.2|11098.1|11093.1|11095.8|11090.8|540
1584654300000|2020-03-19 21:45:00|11097.5|11092.5|11097|11092|11098.3|11093.3|11092.5|11087.5|354
1584654600000|2020-03-19 21:50:00|11097.1|11092.1|11092.4|11087.4|11098.5|11093.5|11091.7|11086.7|413
1584654900000|2020-03-19 21:55:00|11093.8|11088.8|11092.7|11087.7|11094.9|11089.9|11090.7|11085.7|480
1584655200000|2020-03-19 22:00:00|11092.8|11087.8|11083.9|11078.9|11093.1|11088.1|11083.5|11078.5|1014
1584655500000|2020-03-19 22:05:00|11084|11079|11077.1|11072.1|11085.2|11080.9|11072.5|11067.5|941
1584655800000|2020-03-19 22:10:00|11076.9|11071.9|11080.7|11075.7|11080.9|11077|11075.7|11070.7|761
1584656100000|2020-03-19 22:15:00|11080.4|11075.4|11088|11084.1|11088|11084.1|11080|11075|509
1584656400000|2020-03-19 22:20:00|11088.2|11084|11086.1|11081.1|11091.6|11086.6|11084.4|11079.4|802
1584656700000|2020-03-19 22:25:00|11086|11081|11093.7|11090.1|11097|11094.2|11084.4|11080.8|883
1584657000000|2020-03-19 22:30:00|11093.6|11090.2|11088.5|11084.1|11094.1|11090.5|11087.1|11083|884
1584657300000|2020-03-19 22:35:00|11088.4|11084.3|11083.4|11078.8|11088.7|11084.4|11082.6|11077.7|871
1584657600000|2020-03-19 22:40:00|11083.6|11078.6|11087.2|11083.9|11090.5|11085.5|11083.5|11078.5|803
1584657900000|2020-03-19 22:45:00|11087.3|11084|11085.1|11083|11089.8|11086|11084.1|11081.2|972
1584658200000|2020-03-19 22:50:00|11085.6|11083.3|11088.9|11085.9|11089.6|11086.4|11085.3|11082.5|888
1584658500000|2020-03-19 22:55:00|11089|11085.8|11086.5|11085.1|11089.7|11087|11081.8|11079|1042
1584658800000|2020-03-19 23:00:00|11086.6|11085.3|11096.7|11095.1|11097.7|11096.4|11086.3|11084.4|887
1584659100000|2020-03-19 23:05:00|11096.8|11095|11089.6|11087.8|11097.2|11095.9|11089.2|11087.8|1008
1584659400000|2020-03-19 23:10:00|11089.5|11087.6|11093.1|11091.6|11097.3|11095.5|11084.6|11083.1|1036
1584659700000|2020-03-19 23:15:00|11093|11093.5|11100|11098.7|11100.7|11099.7|11093|11093|1009
1584660000000|2020-03-19 23:20:00|11099.8|11098.8|11099|11097.6|11100.2|11098.8|11090.8|11089|1073
1584660300000|2020-03-19 23:25:00|11098.6|11097.5|11100.7|11099.7|11101.1|11099.8|11095.9|11094.4|1112
1584660600000|2020-03-19 23:30:00|11100.6|11099.6|11113.1|11112.1|11114.2|11112.1|11100.1|11098.9|1127
1584660900000|2020-03-19 23:35:00|11112.9|11111.9|11128.8|11126.5|11129.1|11127|11109.9|11107.5|1169
1584661200000|2020-03-19 23:40:00|11128.9|11126.8|11134|11131.5|11137.6|11136|11126.6|11124.3|1117
1584661500000|2020-03-19 23:45:00|11134.1|11131.6|11129.8|11127.8|11134.9|11132.9|11122|11120.2|1162
1584661800000|2020-03-19 23:50:00|11129.7|11128.2|11127.9|11125.5|11137.2|11135.1|11126.4|11123.9|1031
1584662100000|2020-03-19 23:55:00|11128|11125.7|11132|11130.4|11136.2|11134|11127|11125.2|1183
1584662400000|2020-03-20 00:00:00|11132.5|11130.1|11118|11116.2|11133.5|11131.4|11113.4|11111.4|1194
1584662700000|2020-03-20 00:05:00|11117.9|11116.3|11117.5|11115.5|11120.2|11118.4|11105.6|11104.2|1211
1584663000000|2020-03-20 00:10:00|11115.7|11113.7|11125.4|11123.6|11125.5|11123.6|11110.3|11108.5|1019
1584663300000|2020-03-20 00:15:00|11125.2|11123.5|11121.2|11119.8|11125.3|11123.5|11114.6|11112.5|1044
1584663600000|2020-03-20 00:20:00|11121.4|11118.7|11121.3|11120|11125.8|11124.1|11116.8|11115.3|1119
1584663900000|2020-03-20 00:25:00|11121.4|11119.9|11124.5|11122.6|11135.1|11132.9|11120.3|11118.1|1246
1584664200000|2020-03-20 00:30:00|11124.4|11122.7|11114.6|11112.9|11125.2|11123.5|11110.1|11107.9|1162
1584664500000|2020-03-20 00:35:00|11114.7|11112.7|11120|11118.4|11120.8|11119.1|11112.5|11110.8|1090
1584664800000|2020-03-20 00:40:00|11120.1|11118.3|11121.9|11119.4|11124.4|11121.5|11115.2|11113.2|1168
1584665100000|2020-03-20 00:45:00|11121.8|11119.5|11127|11124.7|11128.1|11126.4|11116.2|11113.9|1180
1584665400000|2020-03-20 00:50:00|11126.9|11124.6|11122.3|11120.7|11130.5|11129.4|11120.8|11118.7|1049
1584665700000|2020-03-20 00:55:00|11122.4|11120.9|11115.3|11114.3|11123|11121.3|11114.1|11112.6|1087
1584666000000|2020-03-20 01:00:00|11115.5|11114|11102.9|11100.3|11120.8|11119|11100.8|11098.6|1214
1584666300000|2020-03-20 01:05:00|11103.1|11100.7|11117.2|11115|11120.4|11117.9|11103.1|11100.5|1188
1584666600000|2020-03-20 01:10:00|11117.1|11114.9|11109.4|11108.1|11118.4|11116.2|11107.4|11105.4|1123
1584666900000|2020-03-20 01:15:00|11109.8|11108.8|11094.8|11092.3|11110.1|11108.8|11093.1|11091.2|1146
1584667200000|2020-03-20 01:20:00|11094.3|11092.2|11089.6|11088|11099.3|11097|11087.7|11086.2|1091
1584667500000|2020-03-20 01:25:00|11089.5|11087.2|11077.1|11075.1|11094.2|11091.9|11076|11074.2|1157
1584667800000|2020-03-20 01:30:00|11077.3|11075.5|11082.4|11080.2|11085.6|11083.6|11070.9|11069|1115
1584668100000|2020-03-20 01:35:00|11082.2|11080.1|11076.7|11075.3|11086.4|11084.8|11075.1|11073.4|992
1584668400000|2020-03-20 01:40:00|11076.8|11075.1|11059.5|11057.4|11076.8|11075.2|11058|11056.1|1136
1584668700000|2020-03-20 01:45:00|11059.4|11057.3|11041|11038.9|11060.4|11058.3|11041|11038.9|1218
1584669000000|2020-03-20 01:50:00|11039.1|11037.2|11031.2|11028.8|11041.2|11039.4|11012.5|11009.9|1168
1584669300000|2020-03-20 01:55:00|11031.3|11028.5|11043.5|11040.5|11064.3|11060.7|11030.6|11028|1156
1584669600000|2020-03-20 02:00:00|11043.7|11040.8|11030.8|11027.8|11053.2|11050.6|11023.4|11020.6|1116
1584669900000|2020-03-20 02:05:00|11031.2|11028|11027.1|11025.1|11038.1|11034.8|11023.6|11021.5|1119
1584670200000|2020-03-20 02:10:00|11027.2|11024.9|11039.6|11037.3|11039.7|11037.6|11026.1|11024.2|1150
1584670500000|2020-03-20 02:15:00|11039.7|11037.2|11042.4|11041|11048.4|11046.5|11031.7|11029.5|1159
1584670800000|2020-03-20 02:20:00|11042.5|11040.8|11027.1|11024.8|11044.7|11043.2|11026.2|11024.3|1181
1584671100000|2020-03-20 02:25:00|11027.3|11025|11012.1|11010.3|11033.1|11031.2|11011.9|11010.1|1057
1584671400000|2020-03-20 02:30:00|11011.7|11009.8|11008.6|11005.4|11011.9|11009.8|11000|10997.8|1254
1584671700000|2020-03-20 02:35:00|11008.7|11005.5|11016.9|11014.6|11026.7|11022.1|11006.1|11002.1|1144
1584672000000|2020-03-20 02:40:00|11017.2|11014.7|11012.5|11010.4|11020.6|11018.1|11008.8|11004.9|852
1584672300000|2020-03-20 02:45:00|11012.4|11010.3|11016.2|11014.4|11024.1|11022.3|11012.1|11010.2|866
1584672600000|2020-03-20 02:50:00|11016.1|11014.5|11014.8|11013|11020.4|11018.8|11011.8|11010.6|1002
1584672900000|2020-03-20 02:55:00|11015.2|11013.3|11018.9|11016|11019.2|11016.5|11004.2|11002.6|1157
1584673200000|2020-03-20 03:00:00|11018.8|11016.1|11013.7|11012.2|11019.5|11017.6|11011.8|11010.3|1039
1584673500000|2020-03-20 03:05:00|11013.8|11012.1|11019.9|11017.6|11020.5|11018.6|11012|11009.9|1030
1584673800000|2020-03-20 03:10:00|11019.4|11017.1|11031.7|11029.3|11033.4|11031.4|11016.2|11014.4|1105
1584674100000|2020-03-20 03:15:00|11032.1|11029.4|11021.4|11019.3|11032.1|11029.5|11020.5|11018.8|976
1584674400000|2020-03-20 03:20:00|11021.3|11019.4|11016.5|11014.9|11022.5|11020.3|11013.7|11011.9|966
1584674700000|2020-03-20 03:25:00|11016.6|11015|11020.6|11017.8|11020.7|11018.1|11012.2|11010.7|931
1584675000000|2020-03-20 03:30:00|11020.5|11017.7|11007.7|11005.8|11021|11018.5|11004.6|11002.2|883
1584675300000|2020-03-20 03:35:00|11007.6|11005.7|11000.9|10999.5|11010.3|11008.2|11000.3|10998.7|868
1584675600000|2020-03-20 03:40:00|11001.2|10999.6|11012.3|11009.8|11012.4|11010.5|11000.7|10999.4|955
1584675900000|2020-03-20 03:45:00|11012.4|11010|11017.8|11015.9|11022.3|11019.4|11009.9|11007.8|973
1584676200000|2020-03-20 03:50:00|11017.9|11016|11017.1|11014.9|11020.5|11019.5|11014.3|11012.4|894
1584676500000|2020-03-20 03:55:00|11017|11015.1|11018.2|11016.4|11025|11023.1|11016.8|11014.9|828
1584676800000|2020-03-20 04:00:00|11018.1|11016.3|11018.4|11016.7|11025.4|11022.7|11017.8|11016.3|1018
1584677100000|2020-03-20 04:05:00|11018.6|11016.9|11016.8|11014.9|11020|11019|11013|11011.8|913
1584677400000|2020-03-20 04:10:00|11016.9|11015|11017.4|11015.1|11017.8|11016.2|11010.8|11009.5|884
1584677700000|2020-03-20 04:15:00|11017.5|11015.2|11019.4|11017.2|11021.3|11019.3|11015|11013.2|868
1584678000000|2020-03-20 04:20:00|11019.6|11017.3|11023|11020.7|11024.2|11022.6|11019.1|11016.3|920
1584678300000|2020-03-20 04:25:00|11023.1|11020.8|11022|11020.1|11023.8|11022.2|11019.6|11017.2|755
1584678600000|2020-03-20 04:30:00|11022.1|11020|11018.1|11016.6|11022.1|11020.1|11013.4|11011.4|803
1584678900000|2020-03-20 04:35:00|11018.2|11016.7|11014.1|11012.5|11019.7|11018|11012.3|11010.9|826
1584679200000|2020-03-20 04:40:00|11014.3|11012.6|11002.9|11001.4|11014.3|11013.3|11000.9|10999.3|1034
1584679500000|2020-03-20 04:45:00|11003|11001.5|11001.8|10999.8|11009.4|11007.9|11000.3|10999.2|857
1584679800000|2020-03-20 04:50:00|11001.7|11000|11008.5|11007.1|11011.3|11009.3|11000.2|10999.1|958
1584680100000|2020-03-20 04:55:00|11008.4|11006.8|10995.6|10993.6|11008.4|11007.2|10994.5|10991.9|944
1584680400000|2020-03-20 05:00:00|10995.7|10993.7|10984.2|10981.9|10995.7|10993.7|10981.5|10979.7|1018
1584680700000|2020-03-20 05:05:00|10984.1|10982|10983.8|10982.3|10986.6|10984.7|10979.2|10977.2|978
1584681000000|2020-03-20 05:10:00|10984|10982.2|10985|10983.2|10989.7|10987.8|10978.8|10976.9|995
1584681300000|2020-03-20 05:15:00|10984.9|10983.3|10998.6|10996.7|10999.1|10997.5|10984.9|10983.2|890
1584681600000|2020-03-20 05:20:00|10998.9|10996.9|11000|10998.6|11003|11001.9|10994|10992.2|984
1584681900000|2020-03-20 05:25:00|10999.9|10998.4|11004.9|11003.1|11008.9|11007.2|10999.9|10998.3|1010
1584682200000|2020-03-20 05:30:00|11004.8|11003|10990.5|10988.8|11005.5|11004|10989|10986.9|947
1584682500000|2020-03-20 05:35:00|10990.6|10988.7|10998.5|10996.8|11002.3|10999.8|10988.4|10986.7|917
1584682800000|2020-03-20 05:40:00|10998.4|10996.6|11001.1|10999.6|11004.4|11002.9|10998|10996.1|932
1584683100000|2020-03-20 05:45:00|11001.2|10999.7|10996|10994.5|11001.4|10999.7|10993.1|10991.4|804
1584683400000|2020-03-20 05:50:00|10996.2|10994.6|10998.6|10996.7|11002|11001|10995.4|10993.6|850
1584683700000|2020-03-20 05:55:00|10998.7|10996.8|11004.2|11002.3|11004.2|11002.6|10997.7|10996.6|869
1584684000000|2020-03-20 06:00:00|11004.3|11002.5|11006.1|11004.7|11009.5|11008.1|11004.1|11002.4|926
1584684300000|2020-03-20 06:05:00|11005.8|11005.1|11009|11007.6|11010.6|11009.5|11005.8|11004.9|757
1584684600000|2020-03-20 06:10:00|11008.7|11007.7|11002.6|11000.6|11010.3|11009|11002.6|11000.4|852
1584684900000|2020-03-20 06:15:00|11002.7|11000.7|10994.4|10992.7|11003.4|11001.7|10993.9|10992.1|814
1584685200000|2020-03-20 06:20:00|10994.3|10992.8|10998.9|10997.1|11001.4|10999.7|10994.3|10992.7|874
1584685500000|2020-03-20 06:25:00|10999|10997.2|10983.1|10981.2|10999|10997.2|10982.1|10980.5|845
1584685800000|2020-03-20 06:30:00|10983.4|10981|10991.5|10989.8|10996.1|10993.8|10983.1|10981|983
1584686100000|2020-03-20 06:35:00|10991.6|10989.9|10986.2|10984.1|10992.9|10991.1|10985.5|10983.5|863
1584686400000|2020-03-20 06:40:00|10986.1|10983.9|10975.6|10973.4|10986.6|10984.1|10968.9|10966.9|1079
1584686700000|2020-03-20 06:45:00|10975.8|10973.2|10970|10968.3|10977.1|10974.9|10969.5|10967.6|1068
1584687000000|2020-03-20 06:50:00|10969.9|10968.1|10975|10973.1|10975.7|10973.3|10965.4|10962.8|1129
1584687300000|2020-03-20 06:55:00|10974.9|10973|10985.7|10983.3|10988.5|10986.1|10974.8|10972.9|1060
1584687600000|2020-03-20 07:00:00|10985.9|10983.5|10987.5|10985|10997.6|10995.4|10985.1|10983.2|1318
1584687900000|2020-03-20 07:05:00|10987.8|10985.3|10990|10988.3|10993.1|10991.7|10984.4|10982.9|1290
1584688200000|2020-03-20 07:10:00|10990.1|10988.1|10991.4|10989.5|10994.9|10993.2|10984.3|10982.6|1279
1584688500000|2020-03-20 07:15:00|10991.2|10989.3|10980.7|10978|10992.6|10991.4|10979.2|10977.1|1271
1584688800000|2020-03-20 07:20:00|10980.5|10977.7|10980.6|10978.8|10987.2|10985.9|10978.2|10977|1285
1584689100000|2020-03-20 07:25:00|10980.5|10979|10960.6|10957.4|10981|10979.1|10958.1|10954.9|1317
1584689400000|2020-03-20 07:30:00|10960.8|10957|10955.5|10953|10964.2|10961.8|10953.5|10950.9|1315
1584689700000|2020-03-20 07:35:00|10954.9|10952.8|10962.2|10959.7|10972|10970|10954.9|10952.4|1193
1584690000000|2020-03-20 07:40:00|10962.1|10959.5|10950.5|10948|10964.3|10962.1|10949.8|10946.8|1138
1584690300000|2020-03-20 07:45:00|10950.6|10947.4|10940.8|10938.2|10957.1|10954.3|10935.3|10932|1340
1584690600000|2020-03-20 07:50:00|10940.7|10938.3|10944.8|10941.4|10948.5|10946.2|10934.7|10932.1|1263
1584690900000|2020-03-20 07:55:00|10944.6|10941.8|10952.5|10950.2|10954.8|10952.3|10936.7|10935.3|1270
1584691200000|2020-03-20 08:00:00|10952.4|10950.3|10964.2|10961.9|10968.1|10965.7|10950|10947.3|1334
1584691500000|2020-03-20 08:05:00|10964|10961.7|10971.1|10969.5|10972.1|10970.6|10962.2|10959.9|1316
1584691800000|2020-03-20 08:10:00|10970.8|10969.7|10967.4|10965.8|10979.4|10977.6|10963.5|10961.8|1242
1584692100000|2020-03-20 08:15:00|10967.5|10965.6|10962.3|10960.4|10968.9|10967.5|10956.6|10954.5|1235
1584692400000|2020-03-20 08:20:00|10962.5|10960.5|10966.8|10964.8|10972.7|10970.6|10962|10959.8|1254
1584692700000|2020-03-20 08:25:00|10966.5|10964.9|10982.7|10981.7|10983.8|10982|10966.5|10964.7|1249
1584693000000|2020-03-20 08:30:00|10982.6|10981.6|10989.7|10987.8|10992|10991|10976.2|10975.2|1279
1584693300000|2020-03-20 08:35:00|10989.8|10987.9|10978.7|10976.6|10991.7|10990.5|10977.4|10975.6|1209
1584693600000|2020-03-20 08:40:00|10978.6|10976.7|10975|10972.5|10979|10976.8|10970.2|10968.2|1214
1584693900000|2020-03-20 08:45:00|10975.1|10972.6|10987.3|10985.2|10992.5|10990.2|10971.9|10970.5|1158
1584694200000|2020-03-20 08:50:00|10987.2|10985.3|10981.9|10979.9|10988.9|10986.9|10980|10978.4|1125
1584694500000|2020-03-20 08:55:00|10982|10980|10992|10989.8|10997.8|10996.3|10981.5|10979.4|1178
1584694800000|2020-03-20 09:00:00|10991.4|10989.7|10988.3|10986.6|10996.8|10995.1|10986.5|10985|1259
1584695100000|2020-03-20 09:05:00|10988.4|10986.4|10988.8|10987|10995.3|10994.5|10986.7|10984.5|1224
1584695400000|2020-03-20 09:10:00|10988.7|10986.9|10988.1|10986.6|10991.1|10989.5|10981.4|10979.7|1177
1584695700000|2020-03-20 09:15:00|10988.4|10987.7|10991.9|10990.5|10993.3|10992.2|10983.9|10983.1|1072
1584696000000|2020-03-20 09:20:00|10992|10991|10995.2|10993.5|10996.8|10995.8|10989.6|10988.5|1080
1584696300000|2020-03-20 09:25:00|10995.1|10994.1|11001.8|10999.5|11007.8|11006|10994.5|10992.4|1103
1584696600000|2020-03-20 09:30:00|11001.9|10999.4|11011.6|11009.8|11011.9|11010.7|10999.7|10997.8|1141
1584696900000|2020-03-20 09:35:00|11011.5|11009.9|11006.8|11005.8|11015.9|11014.3|11004.8|11003.2|1163
1584697200000|2020-03-20 09:40:00|11007.1|11005.6|11022.6|11020.9|11024.4|11023.4|11003.5|11002.2|1155
1584697500000|2020-03-20 09:45:00|11022.5|11021.1|11020.4|11019.4|11023|11021.8|11016.2|11014.5|1111
1584697800000|2020-03-20 09:50:00|11020.3|11019.3|11020.6|11019.6|11029.2|11027.3|11019.6|11018.7|975
1584698100000|2020-03-20 09:55:00|11020.5|11019.5|11026.4|11025.7|11026.8|11025.8|11018.9|11017.7|895
1584698400000|2020-03-20 10:00:00|11026.5|11025.4|11020.5|11019.5|11026.7|11025.5|11019.5|11018.2|825
1584698700000|2020-03-20 10:05:00|11020.4|11019.4|11022.5|11021.5|11026.8|11025.2|11017.6|11016.6|1002
1584699000000|2020-03-20 10:10:00|11022.6|11021.3|11017.8|11016.8|11024.6|11023.1|11015.6|11014.4|1029
1584699300000|2020-03-20 10:15:00|11017.9|11016.9|11016.7|11015.4|11020.3|11019.3|11009.7|11007.7|993
1584699600000|2020-03-20 10:20:00|11017|11015.7|11011|11009.1|11017.6|11016.2|11008.8|11007.3|1004
1584699900000|2020-03-20 10:25:00|11010.4|11009.3|10989.8|10988.8|11010.4|11009.3|10986.9|10985.9|937
1584700200000|2020-03-20 10:30:00|10989.9|10988.9|10989.6|10988.6|10997.7|10996.7|10989.2|10987.7|903
1584700500000|2020-03-20 10:35:00|10989.8|10988.8|10993.8|10992|10997.7|10996.7|10983.3|10982.3|954
1584700800000|2020-03-20 10:40:00|10993.2|10992.2|10993.7|10992.7|10994.6|10993.6|10989|10988|836
1584701100000|2020-03-20 10:45:00|10993.5|10992.5|10992.9|10991.9|10993.6|10992.6|10987.1|10986.1|760
1584701400000|2020-03-20 10:50:00|10993.2|10992.2|10996.3|10995.3|11002.6|11001.6|10993.1|10992.1|857
1584701700000|2020-03-20 10:55:00|10996.1|10995.1|10997.5|10996.5|11004.6|11002.9|10995.7|10994.5|911
1584702000000|2020-03-20 11:00:00|10997.8|10996.8|10999.2|10998.2|11000.5|10999.4|10993.7|10992.5|793
1584702300000|2020-03-20 11:05:00|10999.7|10998.7|11008.9|11007.9|11010.7|11008.9|10999.3|10998.3|847
1584702600000|2020-03-20 11:10:00|11009.2|11008.2|11010.1|11009.1|11011.1|11009.9|11004.4|11003.1|862
1584702900000|2020-03-20 11:15:00|11010.4|11008.8|11013.9|11012|11018|11017|11010|11008.6|949
1584703200000|2020-03-20 11:20:00|11013.1|11012.1|11016|11015|11020.2|11018.5|11009.4|11008.3|903
1584703500000|2020-03-20 11:25:00|11016.1|11015.1|11017.9|11016.9|11020.7|11019.7|11016|11015|922
1584703800000|2020-03-20 11:30:00|11017.4|11016.4|11024.3|11023.3|11026.6|11025.5|11015|11014|894
1584704100000|2020-03-20 11:35:00|11024.2|11023.2|11019.9|11018.9|11027.7|11026.7|11017.5|11016.4|824
1584704400000|2020-03-20 11:40:00|11019.7|11018.7|11015.3|11014.3|11025.5|11024.5|11013.2|11012.2|901
1584704700000|2020-03-20 11:45:00|11015.2|11014.2|11015|11014|11019|11018|11011.4|11010.4|815
1584705000000|2020-03-20 11:50:00|11015.2|11014.2|11017.5|11016.5|11021.2|11020.2|11012.9|11011.9|872
1584705300000|2020-03-20 11:55:00|11017.6|11016.6|11011|11010|11018.1|11017|11005.7|11004.4|825
1584705600000|2020-03-20 12:00:00|11011.1|11010.1|11009.4|11008.4|11020.2|11019.2|11007.6|11006.6|1060
1584705900000|2020-03-20 12:05:00|11009.1|11008.1|11001.4|11000.4|11012.5|11011.5|11001.4|11000.4|988
1584706200000|2020-03-20 12:10:00|11001.5|11000.5|10996.4|10995.4|11005.9|11004.8|10995|10993.9|952
1584706500000|2020-03-20 12:15:00|10996.5|10995.5|10998.4|10997.4|11000.8|10999.8|10991.9|10990.9|978
1584706800000|2020-03-20 12:20:00|10998.6|10997.6|11008.4|11007.4|11009.4|11008.4|10998.5|10997.5|989
1584707100000|2020-03-20 12:25:00|11009.2|11008.2|11003.2|11002.2|11010|11009|10998.5|10997.3|919
1584707400000|2020-03-20 12:30:00|11003.4|11002.4|11016.3|11015.3|11016.6|11015.6|11000.5|10999.5|995
1584707700000|2020-03-20 12:35:00|11016.2|11015.2|11012.5|11011.5|11018.3|11017.3|11007.2|11006.2|1066
1584708000000|2020-03-20 12:40:00|11012.4|11011.4|11016|11015|11018.4|11017.4|11009.2|11008|1059
1584708300000|2020-03-20 12:45:00|11015.9|11014.9|11016.6|11015.6|11020.2|11019.2|11013.8|11012.8|994
1584708600000|2020-03-20 12:50:00|11015.9|11014.9|11026.6|11025.6|11027.3|11026.3|11015.9|11014.9|975
1584708900000|2020-03-20 12:55:00|11026.5|11025.5|11037.2|11036.5|11039.9|11038.9|11026|11025|1038
1584709200000|2020-03-20 13:00:00|11037.1|11036.4|11045.5|11044.5|11051.6|11050.6|11036.9|11035.9|952
1584709500000|2020-03-20 13:05:00|11045.4|11044.4|11056|11055|11059.5|11058.5|11044.3|11043.3|1005
1584709800000|2020-03-20 13:10:00|11055.5|11054.5|11056|11055|11058.9|11057.9|11052.3|11051.3|899
1584710100000|2020-03-20 13:15:00|11056.2|11055.2|11070|11069|11070.4|11069.4|11055.9|11055|1051
1584710400000|2020-03-20 13:20:00|11069.9|11068.9|11074.2|11073.2|11079.9|11078.9|11065.5|11064.5|1007
1584710700000|2020-03-20 13:25:00|11074.4|11073.4|11073.4|11072.4|11087.9|11086.9|11072.2|11071.2|1108
1584711000000|2020-03-20 13:30:00|11073.2|11072.2|11066|11065|11073.7|11072.4|11058.1|11057.1|1063
1584711300000|2020-03-20 13:35:00|11065.8|11064.8|11059|11058|11067.2|11066.2|11054|11053|1089
1584711600000|2020-03-20 13:40:00|11058.9|11057.9|11070.6|11069.6|11071.4|11070.4|11058|11057|1133
1584711900000|2020-03-20 13:45:00|11070.9|11069.9|11070.8|11069.2|11082|11080.7|11066.5|11064.7|1103
1584712200000|2020-03-20 13:50:00|11070.6|11069.3|11080.4|11079.4|11087.5|11086.5|11070.3|11068.9|1025
1584712500000|2020-03-20 13:55:00|11080.6|11079.3|11095.1|11093.7|11100.4|11099.2|11079.6|11078.6|1076
1584712800000|2020-03-20 14:00:00|11095.2|11093.4|11075.6|11074.6|11095.6|11093.7|11071|11070|1214
1584713100000|2020-03-20 14:05:00|11075.4|11074.4|11064.8|11063.8|11078.9|11077.9|11064.5|11063.5|1136
1584713400000|2020-03-20 14:10:00|11064.7|11063.7|11073|11072|11078.3|11077.1|11062.2|11061.2|1047
1584713700000|2020-03-20 14:15:00|11072.8|11071.8|11066.2|11065.2|11080.9|11079.9|11062.7|11061.3|1135
1584714000000|2020-03-20 14:20:00|11065.7|11064.7|11070|11069|11071.2|11069.9|11056.5|11055.5|1153
1584714300000|2020-03-20 14:25:00|11070.1|11069.1|11073.4|11072.4|11081.8|11079.9|11069.7|11068.2|1142
1584714600000|2020-03-20 14:30:00|11073.5|11072.5|11068|11067|11077|11076|11063.4|11061.6|1091
1584714900000|2020-03-20 14:35:00|11068.2|11066.8|11076.9|11075.9|11078.1|11076.8|11067.5|11066.4|996
1584715200000|2020-03-20 14:40:00|11076.7|11075.7|11081.7|11080.7|11082.3|11081.3|11073.6|11072.6|1009
1584715500000|2020-03-20 14:45:00|11081.4|11080.4|11078.3|11077.3|11087.9|11086.8|11072.6|11071.5|1116
1584715800000|2020-03-20 14:50:00|11078.4|11077.4|11082|11080.7|11086.3|11085.3|11073.7|11072.7|1034
1584716100000|2020-03-20 14:55:00|11081.9|11081|11090.2|11089.2|11090.5|11089.4|11081.9|11080.9|1023
1584716400000|2020-03-20 15:00:00|11090|11089|11091|11090|11097|11096|11085.9|11084.8|970
1584716700000|2020-03-20 15:05:00|11090.9|11089.9|11087.8|11086.8|11091.1|11090.1|11080|11078.8|975
1584717000000|2020-03-20 15:10:00|11088.1|11087.1|11095.9|11094.9|11098.1|11097.1|11085.6|11084.6|915
1584717300000|2020-03-20 15:15:00|11095.8|11094.8|11106.2|11105.2|11108|11107|11095.8|11094.8|921
1584717600000|2020-03-20 15:20:00|11106.3|11105.3|11109.2|11108.2|11109.5|11108.5|11097.4|11096.2|1039
1584717900000|2020-03-20 15:25:00|11109|11108|11108.6|11107.6|11113.6|11112.6|11104.8|11103.7|1017
1584718200000|2020-03-20 15:30:00|11108.7|11107.7|11095.4|11094.4|11113.1|11112.1|11091.8|11090.2|1144
1584718500000|2020-03-20 15:35:00|11095.9|11094.3|11102.8|11101.8|11104|11102.6|11090.2|11089.2|1167
1584718800000|2020-03-20 15:40:00|11103.1|11101.4|11109.5|11108.5|11113.3|11112.3|11100.9|11099.9|1128
1584719100000|2020-03-20 15:45:00|11109.6|11108.6|11114.2|11113.2|11115.7|11114.2|11107.4|11106.2|1093
1584719400000|2020-03-20 15:50:00|11114.4|11113.4|11122.6|11120.8|11134.1|11132.7|11114.4|11113.4|1219
1584719700000|2020-03-20 15:55:00|11122.4|11121|11130.5|11129.5|11140.3|11139.3|11122.3|11120.3|1255
1584720000000|2020-03-20 16:00:00|11131.5|11130.5|11136.5|11135.5|11144.4|11143.2|11129.7|11128.7|1217
1584720300000|2020-03-20 16:05:00|11136.6|11135.6|11136.1|11134.1|11141.7|11140.4|11130.6|11129|1102
1584720600000|2020-03-20 16:10:00|11136.3|11134.4|11126.8|11125.3|11136.3|11134.7|11123.9|11121.5|1132
1584720900000|2020-03-20 16:15:00|11126.1|11125.1|11129.9|11128.9|11132.6|11130.8|11124.4|11122.6|1101
1584721200000|2020-03-20 16:20:00|11129.5|11128.5|11136|11135|11140.5|11138.2|11127.5|11126.2|1261
1584721500000|2020-03-20 16:25:00|11136.2|11135.2|11136.4|11134.9|11140.6|11139|11129.9|11128.3|1281
1584721800000|2020-03-20 16:30:00|11136.7|11135.3|11139.3|11138|11140.5|11139.1|11134.8|11133.5|1279
1584722100000|2020-03-20 16:35:00|11139.6|11138.3|11130.2|11129.2|11140.4|11139.4|11129.4|11128.4|1130
1584722400000|2020-03-20 16:40:00|11130.4|11129.4|11133.2|11132.2|11135.6|11134.5|11128.9|11127.9|1104
1584722700000|2020-03-20 16:45:00|11133.1|11132.1|11135.4|11134.4|11140.7|11139.7|11133|11131.8|1153
1584723000000|2020-03-20 16:50:00|11135.6|11134.6|11134.4|11133.4|11138.2|11137.2|11131.1|11130.1|1065
1584723300000|2020-03-20 16:55:00|11133.9|11132.9|11146.8|11145.8|11148.5|11147.5|11133.3|11132|1097
1584723600000|2020-03-20 17:00:00|11147|11146|11145.2|11144.2|11151.1|11150.1|11144.7|11143.7|1138
1584723900000|2020-03-20 17:05:00|11145|11144|11143.9|11142.9|11148.8|11147.8|11142.2|11140.8|1134
1584724200000|2020-03-20 17:10:00|11143.8|11142.8|11131.5|11130.5|11144.1|11143.1|11130.7|11129.3|1230
1584724500000|2020-03-20 17:15:00|11131.6|11130.6|11118.8|11117.4|11137.2|11136.2|11118|11117|1205
1584724800000|2020-03-20 17:20:00|11118|11117|11120.2|11119.2|11124.1|11122.8|11113.8|11112.8|1068
1584725100000|2020-03-20 17:25:00|11120.8|11119.4|11118.6|11117.6|11128.8|11127.8|11115.7|11114.5|1065
1584725400000|2020-03-20 17:30:00|11118.7|11117.7|11117.3|11116.3|11122.5|11121.5|11117|11116|1057
1584725700000|2020-03-20 17:35:00|11117.4|11116.4|11106.5|11105.5|11118.3|11117.3|11106|11105|1168
1584726000000|2020-03-20 17:40:00|11106.1|11105.1|11105.6|11104.6|11108.3|11107|11102.7|11101.5|1093
1584726300000|2020-03-20 17:45:00|11105.5|11104.5|11088.9|11087.5|11108.4|11107.4|11088.9|11087.5|1135
1584726600000|2020-03-20 17:50:00|11088.5|11087.9|11103.4|11102.4|11106.7|11105.1|11086|11084.7|1195
1584726900000|2020-03-20 17:55:00|11103.6|11102.2|11096.1|11094.2|11103.6|11102.6|11089.9|11088.9|1134
1584727200000|2020-03-20 18:00:00|11095.9|11093.8|11108.3|11107.3|11111.3|11110.4|11095.5|11093.8|1202
1584727500000|2020-03-20 18:05:00|11108.4|11107.4|11112.2|11111.2|11115.2|11114.2|11107.7|11106.7|1224
1584727800000|2020-03-20 18:10:00|11111.9|11110.9|11113.7|11112.7|11115.5|11114.5|11108.2|11106.7|1173
1584728100000|2020-03-20 18:15:00|11113.5|11112.5|11121.1|11120.1|11124.9|11123.5|11113.4|11112.3|1170
1584728400000|2020-03-20 18:20:00|11121.4|11120.4|11111.7|11110.7|11122.8|11121.7|11110.5|11109.1|1174
1584728700000|2020-03-20 18:25:00|11112|11111|11119.4|11118|11120.2|11119.2|11108|11107|1188
1584729000000|2020-03-20 18:30:00|11119.3|11118.4|11120.6|11119.6|11124.8|11123.8|11117.2|11115.9|1152
1584729300000|2020-03-20 18:35:00|11120.5|11119.5|11121.6|11120.2|11122.6|11121.6|11113.1|11112.1|1227
1584729600000|2020-03-20 18:40:00|11121.7|11120|11129.1|11128.1|11132|11130.9|11120.7|11119.6|1173
1584729900000|2020-03-20 18:45:00|11129.5|11128.5|11119.6|11118.3|11132.5|11131.5|11116.3|11114.6|1229
1584730200000|2020-03-20 18:50:00|11119.7|11118.2|11107.4|11106.4|11123.1|11122.1|11101.4|11100.4|1169
1584730500000|2020-03-20 18:55:00|11107.6|11106.6|11116.8|11115.8|11117.9|11116.9|11103.5|11102.5|1170
1584730800000|2020-03-20 19:00:00|11117.7|11116.7|11126.1|11125.1|11126.1|11125.1|11117|11116|1153
1584731100000|2020-03-20 19:05:00|11125.9|11124.9|11130.2|11129.2|11135.2|11134.2|11125|11124|1098
1584731400000|2020-03-20 19:10:00|11130.3|11129.3|11133.5|11131.9|11134.2|11133.2|11129.3|11128.3|1069
1584731700000|2020-03-20 19:15:00|11133.6|11131.8|11131.7|11130.7|11142.3|11141.2|11129.9|11128.9|1130
1584732000000|2020-03-20 19:20:00|11131.8|11130.8|11134.5|11133.5|11137.9|11136.9|11131.2|11130.2|1101
1584732300000|2020-03-20 19:25:00|11134.7|11133.7|11145.8|11144.8|11146.1|11145.1|11132.6|11131.5|1164
1584732600000|2020-03-20 19:30:00|11145.6|11144.6|11148.1|11146.6|11148.5|11147.1|11140.5|11139.5|1149
1584732900000|2020-03-20 19:35:00|11149.1|11146.4|11136.7|11134.9|11151.2|11149.8|11134.5|11132.7|1327
1584733200000|2020-03-20 19:40:00|11136.6|11134.8|11129.7|11127.8|11137.7|11136|11129.5|11127.6|1173
1584733500000|2020-03-20 19:45:00|11129.5|11127.6|11124.6|11122.5|11132.7|11131.4|11122.6|11121.4|1230
1584733800000|2020-03-20 19:50:00|11124.5|11122.4|11120.5|11118.1|11125|11122.9|11119.4|11116.9|1275
1584734100000|2020-03-20 19:55:00|11120.4|11118.4|11109.6|11107|11126.2|11124.3|11107.4|11104.8|1315
1584734400000|2020-03-20 20:00:00|11110.2|11107.3|11118.2|11115.5|11118.5|11115.5|11106.3|11104|1060
1584734700000|2020-03-20 20:05:00|11118.3|11115.7|11122.1|11119|11123.6|11120.9|11115.1|11112.5|885
1584735000000|2020-03-20 20:10:00|11121.7|11119.1|11124.6|11121.5|11127.1|11125.7|11117.1|11114.8|979
1584735300000|2020-03-20 20:15:00|11124.5|11121.2|11132.7|11128.7|11134.4|11132.4|11122.9|11120.3|702
1584735600000|2020-03-20 20:20:00|11132.3|11128.8|11133.7|11132.7|11134.7|11132.9|11129|11126.3|586
1584735900000|2020-03-20 20:25:00|11133.8|11131.4|11133.6|11131.9|11136.6|11135|11131.1|11129.6|604
1584736200000|2020-03-20 20:30:00|11133.2|11132.2|11120.1|11117.4|11133.2|11132.2|11118.2|11116|706
1584736500000|2020-03-20 20:35:00|11119.9|11117.2|11112.8|11110.3|11120.4|11118|11112.3|11110.1|561
1584736800000|2020-03-20 20:40:00|11113.1|11110.2|11108.9|11106.4|11113.8|11111|11104.6|11102.6|735
1584737100000|2020-03-20 20:45:00|11109.1|11106.3|11094.1|11091.3|11110.3|11107|11093.8|11090.9|830
1584737400000|2020-03-20 20:50:00|11096|11092.5|11087.4|11085.3|11097.9|11092.9|11087.3|11084.3|811
1584737700000|2020-03-20 20:55:00|11087.6|11085.2|11082.8|11077.8|11095.5|11090.5|11065|11060|656
1584910800000|2020-03-22 21:00:00|11085.3|11074.3|11089.4|11078.4|11093.5|11082.5|11082.4|11071.7|78
1584911100000|2020-03-22 21:05:00|11089.5|11078.5|11089.1|11078.1|11089.5|11078.5|11082.8|11071.8|90
1584911400000|2020-03-22 21:10:00|11088|11077|11088.7|11077.7|11089.8|11078.8|11082|11071|73
1584911700000|2020-03-22 21:15:00|11088.8|11077.8|11088.6|11077.6|11089.4|11078.4|11086|11075|123
1584912000000|2020-03-22 21:20:00|11088.9|11077.9|11088.9|11077.9|11089.4|11078.4|11087.5|11076.5|87
1584912300000|2020-03-22 21:25:00|11089.3|11078.3|11085.9|11074.9|11089.5|11078.5|11084.2|11073.2|108
1584912600000|2020-03-22 21:30:00|11086.2|11075.2|11086.1|11075.4|11087.7|11080|11084.8|11073.8|158
1584912900000|2020-03-22 21:35:00|11085.7|11074.7|11084.8|11074.7|11091.3|11082|11082|11074.3|193
1584913200000|2020-03-22 21:40:00|11084.9|11074.6|11085.2|11074.8|11085.4|11075|11077.2|11068.8|126
1584913500000|2020-03-22 21:45:00|11085.1|11074.9|11084.8|11074.1|11085.3|11075|11082.8|11073.8|130
1584913800000|2020-03-22 21:50:00|11084.9|11074|11084.6|11074.1|11085.1|11074.4|11084.5|11073.9|103
1584914100000|2020-03-22 21:55:00|11084.9|11074.2|11086.7|11076.4|11086.7|11076.4|11081.6|11071.9|170
1584914400000|2020-03-22 22:00:00|11086.6|11076.8|11061.9|11050.9|11087|11077.4|11059.3|11048.3|603
1584914700000|2020-03-22 22:05:00|11061.8|11050.8|11077.1|11069.5|11078.6|11072.5|11059.2|11048.2|795
1584915000000|2020-03-22 22:10:00|11077.5|11069.6|11090.5|11081.6|11091.8|11082.2|11076.5|11067.6|886
1584915300000|2020-03-22 22:15:00|11091.1|11081.2|11113.2|11104.8|11118.6|11111.7|11086.8|11077.7|1336
1584915600000|2020-03-22 22:20:00|11113.6|11105.8|11116|11108.5|11119.8|11111|11110.6|11103.5|988
1584915900000|2020-03-22 22:25:00|11115.8|11108.2|11121.8|11117.2|11130.3|11123.2|11115.8|11106.7|964
1584916200000|2020-03-22 22:30:00|11122.2|11117|11125.2|11121.7|11129.9|11124.3|11118.3|11110.7|925
1584916500000|2020-03-22 22:35:00|11124.8|11120.7|11106.1|11103.2|11127|11124.1|11105.2|11102.1|1138
1584916800000|2020-03-22 22:40:00|11105.6|11103.6|11101.4|11097.4|11106.4|11103.6|11094.8|11091.1|1068
1584917100000|2020-03-22 22:45:00|11101.3|11097.6|11106.9|11103.1|11108.4|11104.1|11098.6|11095.3|1066
1584917400000|2020-03-22 22:50:00|11107|11103.4|11123.4|11119.7|11123.7|11120.2|11105.9|11102.2|1154
1584917700000|2020-03-22 22:55:00|11123.2|11119.8|11110.6|11106|11124|11120.8|11108.6|11104.6|923
1584918000000|2020-03-22 23:00:00|11110|11105.9|11097.8|11094.9|11110.7|11107.3|11096|11093.2|947
1584918300000|2020-03-22 23:05:00|11098.1|11095|11094.6|11091.2|11099.3|11096.1|11091.4|11088.4|978
1584918600000|2020-03-22 23:10:00|11094.5|11091.3|11097.8|11095.3|11103.3|11100.9|11092.3|11090.4|1105
1584918900000|2020-03-22 23:15:00|11097.6|11095.2|11098.8|11096.9|11099.2|11097.4|11094|11091.4|988
1584919200000|2020-03-22 23:20:00|11098.9|11097|11097.9|11094.5|11107.6|11104.6|11095.5|11092.2|1064
1584919500000|2020-03-22 23:25:00|11098|11094.6|11086|11082.4|11098.4|11095.6|11081.8|11079.7|929
1584919800000|2020-03-22 23:30:00|11086.3|11082.3|11089.8|11087.2|11094.5|11091.3|11085.3|11081.6|1086
1584920100000|2020-03-22 23:35:00|11089.6|11087.1|11086.6|11083.8|11090.4|11087.8|11084.4|11082.2|1131
1584920400000|2020-03-22 23:40:00|11086.5|11083.6|11076.4|11074.5|11091.8|11088.5|11075.9|11074.4|1298
1584920700000|2020-03-22 23:45:00|11076.8|11074.7|11042.4|11041|11076.8|11075.2|11041|11039.4|1336
1584921000000|2020-03-22 23:50:00|11043|11041.2|11036.4|11034.8|11051.6|11049.4|11029.2|11028.2|1259
1584921300000|2020-03-22 23:55:00|11036.3|11034.7|11039.4|11038.4|11050.2|11049.2|11036.1|11034.5|1206
1584921600000|2020-03-23 00:00:00|11039.7|11038.3|11044.4|11043.4|11047.2|11046.2|11032.3|11031.3|1274
1584921900000|2020-03-23 00:05:00|11044.6|11043.3|11051.1|11050.1|11060.2|11057.7|11040.8|11038.5|1175
1584922200000|2020-03-23 00:10:00|11051.3|11050.3|11037.3|11036.3|11052.9|11051.9|11036.5|11035|1038
1584922500000|2020-03-23 00:15:00|11037.1|11036.1|11036.4|11035.4|11046.8|11045.8|11030.5|11029.5|1214
1584922800000|2020-03-23 00:20:00|11036.3|11035|11029.7|11028.7|11038.2|11037.2|11026.9|11025.9|1124
1584923100000|2020-03-23 00:25:00|11029.8|11028.2|11049.4|11047.5|11049.4|11047.7|11026.6|11025.6|1067
1584923400000|2020-03-23 00:30:00|11048.5|11047.2|11042.7|11041|11051|11049.4|11035.4|11032.7|1250
1584923700000|2020-03-23 00:35:00|11042.9|11041.1|11060.2|11057.9|11061.5|11058.4|11042.8|11039.3|1234
1584924000000|2020-03-23 00:40:00|11059.7|11057.7|11069|11066.4|11071.1|11068.5|11056.1|11053.9|1183
1584924300000|2020-03-23 00:45:00|11069.1|11066.3|11068.4|11066|11070.8|11069.4|11067.9|11065.6|1015
1584924600000|2020-03-23 00:50:00|11068.3|11066.1|11075.6|11072.7|11079.1|11077.3|11057.1|11055.3|1239
1584924900000|2020-03-23 00:55:00|11075.5|11072.5|11055.1|11053.3|11078.8|11076.2|11055.1|11052.8|1302
1584925200000|2020-03-23 01:00:00|11055.2|11053|11059.8|11058|11061.6|11059.3|11051.6|11048.9|1191
1584925500000|2020-03-23 01:05:00|11060.1|11058.1|11067.8|11065|11074.9|11071.4|11060.1|11058.1|1170
1584925800000|2020-03-23 01:10:00|11067.7|11064.9|11052.2|11047.9|11068.4|11065.8|11049.2|11046.4|1222
1584926100000|2020-03-23 01:15:00|11052.1|11048.2|11041.1|11038.4|11065.9|11060.9|11040.7|11038.1|1139
1584926400000|2020-03-23 01:20:00|11041|11038.3|11037.2|11035.2|11045.1|11041.8|11036.1|11033.6|1148
1584926700000|2020-03-23 01:25:00|11037.6|11035.6|11053|11051|11055.2|11053.1|11032.3|11030.2|1141
1584927000000|2020-03-23 01:30:00|11052.5|11050.8|11044.7|11042.5|11059.1|11057.1|11044.3|11042|957
1584927300000|2020-03-23 01:35:00|11044.8|11042.6|11032.5|11030.2|11044.9|11042.7|11032.3|11030.1|823
1584927600000|2020-03-23 01:40:00|11032.4|11030.4|11027.3|11025.7|11038.1|11035.2|11026|11024.5|962
1584927900000|2020-03-23 01:45:00|11027.4|11025.5|11026.8|11024.7|11029.4|11028.1|11014.6|11012.8|1148
1584928200000|2020-03-23 01:50:00|11026.9|11024.8|11036.1|11034.6|11037.3|11035.6|11019.8|11018.5|1117
1584928500000|2020-03-23 01:55:00|11036.5|11034.7|11038.9|11036.6|11039.4|11037.2|11025.7|11024|1196
1584928800000|2020-03-23 02:00:00|11039.1|11037.2|11025.4|11022.2|11039.1|11037.2|11023.6|11021.1|1130
1584929100000|2020-03-23 02:05:00|11025.6|11022.1|11026.4|11024.2|11028.2|11026.1|11019.1|11017.3|987
1584929400000|2020-03-23 02:10:00|11026.2|11024.1|11026.3|11025.3|11028.3|11026.6|11020|11018.4|1070
1584929700000|2020-03-23 02:15:00|11026.2|11025.2|11012.3|11010.8|11027|11025.4|11011.9|11010|1068
1584930000000|2020-03-23 02:20:00|11012.2|11010.9|11018.4|11016.8|11020.7|11018.8|11009.5|11007.9|1178
1584930300000|2020-03-23 02:25:00|11018.3|11016.7|11022.2|11020.3|11022.5|11021|11013.5|11011.8|1068
1584930600000|2020-03-23 02:30:00|11021.7|11020.2|11010.9|11008.8|11024.9|11023.4|11009.8|11008.1|1123
1584930900000|2020-03-23 02:35:00|11010.7|11008.9|11014.5|11012.6|11015|11013.4|11003.5|11001.8|1066
1584931200000|2020-03-23 02:40:00|11014.3|11012.5|11004.2|11002.8|11018.9|11017.3|11003.4|11001.7|1057
1584931500000|2020-03-23 02:45:00|11004.5|11002.6|11010.8|11009.1|11014.4|11013.2|11003.6|11002.2|1105
1584931800000|2020-03-23 02:50:00|11010.7|11009.2|11005.9|11004.6|11017.4|11015.4|11004.8|11003.1|973
1584932100000|2020-03-23 02:55:00|11006|11004.5|11008.7|11006.9|11010.1|11008.9|11000|10999.3|1011
1584932400000|2020-03-23 03:00:00|11009.1|11007.2|11016.2|11014.4|11016.4|11014.4|11002|11000.7|1146
1584932700000|2020-03-23 03:05:00|11016.4|11014.7|11019.7|11018.7|11021.9|11020.2|11013.6|11012.1|1125
1584933000000|2020-03-23 03:10:00|11019.9|11018.5|11015.5|11014.1|11020.6|11019|11012.5|11010.3|1063
1584933300000|2020-03-23 03:15:00|11015.1|11014|11022.4|11021.4|11022.8|11021.7|11014.9|11013.5|957
1584933600000|2020-03-23 03:20:00|11022.2|11021.5|11020.9|11018.9|11030.6|11028.7|11020.9|11018.9|1146
1584933900000|2020-03-23 03:25:00|11020.8|11018.8|11026.3|11025.6|11032.4|11030.8|11019.9|11018.2|1016
1584934200000|2020-03-23 03:30:00|11026.7|11025.1|11023.2|11021.8|11028.2|11026.7|11020.1|11019.1|1038
1584934500000|2020-03-23 03:35:00|11023.3|11021.7|11023.5|11022|11025.3|11023.9|11019.3|11018|1006
1584934800000|2020-03-23 03:40:00|11023.4|11022.1|11022.1|11020.5|11028.9|11027.8|11021|11019.8|1118
1584935100000|2020-03-23 03:45:00|11022.2|11020.6|11028.8|11027.8|11029.8|11028.9|11021.1|11020|1031
1584935400000|2020-03-23 03:50:00|11029|11027.4|11032.6|11030.8|11040.2|11039|11026.6|11025|1115
1584935700000|2020-03-23 03:55:00|11032.5|11030.9|11029.4|11027.4|11037|11034.8|11028.5|11027|1087
1584936000000|2020-03-23 04:00:00|11029.5|11027.2|11019.4|11017.5|11029.5|11027.5|11018.3|11016.7|1018
1584936300000|2020-03-23 04:05:00|11019|11018|11017.8|11016.8|11025.4|11024.3|11016.2|11014.8|1121
1584936600000|2020-03-23 04:10:00|11017.9|11016.5|11016.9|11015.2|11020.2|11019.3|11014|11012.9|1014
1584936900000|2020-03-23 04:15:00|11017|11015.3|11018|11017.3|11018.8|11017.9|11014.5|11013.3|767
1584937200000|2020-03-23 04:20:00|11018.2|11017.2|11012.8|11011.4|11018.6|11017.9|11012.4|11011|856
1584937500000|2020-03-23 04:25:00|11012.9|11011.6|11014.3|11012.4|11016.6|11015|11011.9|11010.6|965
1584937800000|2020-03-23 04:30:00|11013.7|11013|11017.8|11015.9|11024.7|11022.2|11013.3|11011.6|1070
1584938100000|2020-03-23 04:35:00|11017.6|11015.7|11019.6|11018.3|11020.7|11019.3|11016.1|11014.5|952
1584938400000|2020-03-23 04:40:00|11020|11018.4|11007.4|11006.7|11020|11018.5|11006.5|11005.1|901
1584938700000|2020-03-23 04:45:00|11007.3|11006.6|11009.7|11008.3|11010.8|11009.8|11005.8|11004.8|797
1584939000000|2020-03-23 04:50:00|11009.5|11008.5|11006.2|11005.2|11010.4|11009.5|11005.8|11004.9|850
1584939300000|2020-03-23 04:55:00|11006.1|11005.1|11008.9|11007.9|11010.1|11009.1|11000.6|10999|958
1584939600000|2020-03-23 05:00:00|11009.2|11008.2|11006.7|11005.3|11010.6|11009.3|11005.2|11004.2|1067
1584939900000|2020-03-23 05:05:00|11006.5|11005.4|11008.1|11006.4|11011.4|11009.5|11005.9|11004.6|931
1584940200000|2020-03-23 05:10:00|11007.9|11006.5|11000.1|10998.1|11011.2|11009.2|10995.1|10992.9|942
1584940500000|2020-03-23 05:15:00|11000.3|10997.9|10990|10988.2|11000.5|10998.4|10988.7|10986.9|1120
1584940800000|2020-03-23 05:20:00|10990.1|10988.1|10988.6|10987|10994|10992.3|10980.1|10978.8|973
1584941100000|2020-03-23 05:25:00|10988.7|10986.9|10984.5|10982.4|10991.1|10989.6|10983.5|10982|949
1584941400000|2020-03-23 05:30:00|10984.4|10982.2|10992|10990.2|10992|10990.3|10982.5|10981|903
1584941700000|2020-03-23 05:35:00|10991.8|10990|10993.2|10991.5|10993.5|10992|10981.4|10980.1|1027
1584942000000|2020-03-23 05:40:00|10993.3|10991.6|10992.2|10990.5|10994.6|10993|10986.8|10985.5|996
1584942300000|2020-03-23 05:45:00|10992|10990.6|10991.2|10989.9|10994.4|10992.5|10987|10985.6|906
1584942600000|2020-03-23 05:50:00|10991.4|10989.6|10993.7|10992.2|10997.4|10996|10990.9|10989.5|869
1584942900000|2020-03-23 05:55:00|10993.9|10992.1|10989.6|10988.3|10994|10992.3|10988.4|10986.7|961
1584943200000|2020-03-23 06:00:00|10989.7|10988|10986.3|10984.9|10994.4|10993.1|10986.2|10984.6|911
1584943500000|2020-03-23 06:05:00|10986.4|10984.8|10990.5|10988.3|10999.3|10997.4|10983.8|10982.5|977
1584943800000|2020-03-23 06:10:00|10990.4|10988.2|10986.4|10984.7|10992.6|10990.5|10985.6|10984|877
1584944100000|2020-03-23 06:15:00|10986.3|10984.6|10977.1|10976.1|10990.5|10989.1|10973.3|10971.6|979
1584944400000|2020-03-23 06:20:00|10977.3|10975.9|10973.8|10972.3|10979.5|10977.6|10969.7|10967.7|1034
1584944700000|2020-03-23 06:25:00|10973.7|10972.2|10970.2|10968.5|10975.4|10974.5|10967.1|10966.3|967
1584945000000|2020-03-23 06:30:00|10970.1|10968.6|10975.9|10974.9|10976.9|10975.3|10969.2|10968.2|762
1584945300000|2020-03-23 06:35:00|10975.7|10975|10979.4|10978.7|10981.8|10980.3|10974.7|10973.7|830
1584945600000|2020-03-23 06:40:00|10979.5|10978.8|10986.4|10985|10987.4|10985.2|10979.3|10978.6|699
1584945900000|2020-03-23 06:45:00|10986.3|10984.8|10992.9|10991.9|10993.5|10992.1|10984.8|10984|749
1584946200000|2020-03-23 06:50:00|10992.8|10991.8|11026.7|11024.8|11030.3|11027.8|10992.7|10991.7|1145
1584946500000|2020-03-23 06:55:00|11026.8|11025|11006.4|11004.4|11028.8|11027.3|11005.7|11004.2|1182
1584946800000|2020-03-23 07:00:00|11006.5|11004.3|11013.2|11011.1|11017.6|11015.1|11004.8|11002.4|1317
1584947100000|2020-03-23 07:05:00|11013.1|11011|11016.1|11014.6|11016.1|11014.6|11006.9|11005.1|1186
1584947400000|2020-03-23 07:10:00|11016.2|11014.8|11019.4|11018|11021|11019.8|11009.6|11008.4|1249
1584947700000|2020-03-23 07:15:00|11019.2|11018.2|11019.2|11018.2|11023|11021.6|11014.8|11013.1|1264
1584948000000|2020-03-23 07:20:00|11019.4|11018|11020.2|11019.2|11022.9|11021.6|11017.1|11016.1|1148
1584948300000|2020-03-23 07:25:00|11020.1|11019.5|11017.8|11015.7|11020.9|11020|11012.7|11011.4|1124
1584948600000|2020-03-23 07:30:00|11017.7|11015.8|11020.2|11019.2|11023.3|11021.8|11016.1|11014.6|1134
1584948900000|2020-03-23 07:35:00|11020.3|11019|11026.3|11025.3|11030.3|11029.2|11019.4|11018.5|1050
1584949200000|2020-03-23 07:40:00|11026.8|11025.5|11026.9|11025.3|11030|11029.3|11023.1|11021.9|901
1584949500000|2020-03-23 07:45:00|11027|11025.2|11018.6|11017.9|11028.4|11027.6|11018.5|11017.3|942
1584949800000|2020-03-23 07:50:00|11018.8|11018.1|11010.4|11009.1|11022|11020.6|11008.8|11007.4|983
1584950100000|2020-03-23 07:55:00|11010.1|11009.4|11025.1|11023.3|11027.2|11025.4|11009.8|11008.9|923
1584950400000|2020-03-23 08:00:00|11024.9|11023.5|11021.1|11019.8|11025.5|11024.5|11017.5|11016.7|1142
1584950700000|2020-03-23 08:05:00|11020.9|11019.4|11018.3|11016.7|11023.8|11022.8|11011.4|11010.4|1144
1584951000000|2020-03-23 08:10:00|11018.4|11016.6|11015.4|11013.7|11020.4|11019.4|11012.1|11011.1|1174
1584951300000|2020-03-23 08:15:00|11015.2|11013.6|11013.7|11012.7|11017.8|11016.9|11008.5|11007.4|931
1584951600000|2020-03-23 08:20:00|11013.8|11012.5|11011.5|11010.8|11015.3|11014.6|11009.5|11008.3|942
1584951900000|2020-03-23 08:25:00|11011.6|11010.5|11023|11021.6|11024.3|11022.5|11009.7|11008.6|1115
1584952200000|2020-03-23 08:30:00|11023.1|11021.5|11019.6|11018.9|11024.4|11022.9|11016.9|11015.9|1059
1584952500000|2020-03-23 08:35:00|11019.2|11018.5|11021|11020.3|11025.6|11024.4|11019.2|11018.5|958
1584952800000|2020-03-23 08:40:00|11020.9|11020.2|11021.3|11019.9|11024.8|11024.1|11018.9|11017.9|689
1584953100000|2020-03-23 08:45:00|11020.6|11020.1|11018.2|11017.5|11022.8|11022.1|11016.2|11015.5|890
1584953400000|2020-03-23 08:50:00|11018.3|11017.6|11012.2|11011.5|11020.1|11019.4|11010.6|11009.5|855
1584953700000|2020-03-23 08:55:00|11012.1|11011.4|11018.8|11017.8|11019.8|11019|11010.9|11009.9|924
1584954000000|2020-03-23 09:00:00|11019|11018|11034|11033|11034.5|11033|11018.7|11017.9|965
1584954300000|2020-03-23 09:05:00|11034.5|11033.8|11042.5|11041.2|11044.4|11043.2|11030.9|11029.4|1162
1584954600000|2020-03-23 09:10:00|11042.9|11041|11041|11039.4|11044.2|11042.9|11034.4|11033.1|1009
1584954900000|2020-03-23 09:15:00|11040.9|11039.5|11044.6|11043.6|11045.1|11043.9|11036.1|11034.5|854
1584955200000|2020-03-23 09:20:00|11044.5|11043.5|11052.3|11051|11053.3|11052.3|11044.1|11043.1|923
1584955500000|2020-03-23 09:25:00|11052.2|11051.2|11049.5|11048.1|11052.4|11051.5|11046.6|11045.9|837
1584955800000|2020-03-23 09:30:00|11049.6|11047.6|11058.5|11057.5|11060.8|11059.7|11048.9|11047.6|963
1584956100000|2020-03-23 09:35:00|11058.4|11057.4|11064.9|11064.2|11065.3|11064.5|11055.8|11055.1|870
1584956400000|2020-03-23 09:40:00|11065|11064.3|11067.8|11067.1|11074.3|11073.6|11064.5|11063.6|803
1584956700000|2020-03-23 09:45:00|11067.7|11067|11066.1|11065.1|11069.3|11068.6|11063.1|11062.4|576
1584957000000|2020-03-23 09:50:00|11065.6|11064.6|11060.3|11059.6|11066.4|11065.7|11056.6|11055.9|653
1584957300000|2020-03-23 09:55:00|11060.4|11059.7|11049.4|11048.7|11060.8|11060.1|11047.8|11047.1|684
1584957600000|2020-03-23 10:00:00|11049.6|11048.9|11059.1|11058.4|11062.3|11061.5|11048.2|11047.5|779
1584957900000|2020-03-23 10:05:00|11058.9|11058.2|11060|11059|11068.1|11067.3|11057.8|11057.1|789
1584958200000|2020-03-23 10:10:00|11059.9|11058.9|11062.2|11061.2|11064.8|11063.8|11053.7|11053|731
1584958500000|2020-03-23 10:15:00|11062.1|11061.1|11067.3|11066.6|11070.1|11069|11061|11060.3|657
1584958800000|2020-03-23 10:20:00|11067.2|11066.5|11064.4|11063.7|11072.6|11071.6|11064.4|11063.7|659
1584959100000|2020-03-23 10:25:00|11064.8|11063.4|11061.8|11061.1|11068.1|11067.4|11060.7|11059.9|728
1584959400000|2020-03-23 10:30:00|11061.7|11061|11058.5|11057.8|11064.4|11063.4|11052.3|11051.6|730
1584959700000|2020-03-23 10:35:00|11058.6|11057.9|11062.2|11061.5|11064.1|11063.4|11053.6|11052.9|650
1584960000000|2020-03-23 10:40:00|11062.4|11061.7|11063.4|11062.7|11066.8|11066.1|11059.1|11058.4|694
1584960300000|2020-03-23 10:45:00|11063.5|11062.8|11059.1|11058.4|11063.7|11063|11056.9|11056.2|577
1584960600000|2020-03-23 10:50:00|11058.9|11058.2|11060|11059.3|11060.8|11059.7|11053.9|11053.2|551
1584960900000|2020-03-23 10:55:00|11060.1|11059.4|11065.6|11064|11067.6|11066.5|11055.1|11054.1|730
1584961200000|2020-03-23 11:00:00|11065.5|11064.2|11056.6|11055.9|11066.7|11066|11054.4|11053.7|808
1584961500000|2020-03-23 11:05:00|11056.7|11055.7|11060.5|11059.8|11062.1|11061.4|11054.9|11054.1|749
1584961800000|2020-03-23 11:10:00|11060.4|11059.7|11065.7|11065|11066.3|11065.6|11060.4|11059.7|613
1584962100000|2020-03-23 11:15:00|11065.6|11064.9|11069.7|11069|11074.7|11074|11065.6|11064.8|764
1584962400000|2020-03-23 11:20:00|11069.6|11068.9|11076.3|11075.3|11078.8|11077.9|11068.6|11067.9|718
1584962700000|2020-03-23 11:25:00|11077|11076|11082.2|11081.2|11083.7|11083|11075|11074.3|724
1584963000000|2020-03-23 11:30:00|11082|11081.3|11076.3|11075.6|11082.1|11081.3|11075.6|11074.9|661
1584963300000|2020-03-23 11:35:00|11076.4|11075.7|11073|11072.3|11076.9|11076.2|11068.2|11067|713
1584963600000|2020-03-23 11:40:00|11073.1|11072.4|11079.2|11078.5|11080.8|11080.1|11072.9|11072.1|820
1584963900000|2020-03-23 11:45:00|11078.9|11078.2|11088.9|11088.2|11089.1|11088.4|11078.9|11078.2|835
1584964200000|2020-03-23 11:50:00|11088.8|11088.1|11079.8|11078.4|11088.9|11088.2|11079.3|11078.3|717
1584964500000|2020-03-23 11:55:00|11079.6|11078.3|11081.5|11079.9|11087.1|11086.1|11078.7|11078|760
1584964800000|2020-03-23 12:00:00|11082|11080.6|11030.5|11028.5|11084.5|11083.2|11030.4|11027.4|1381
1584965100000|2020-03-23 12:05:00|11030.6|11028.6|11032.5|11030.8|11035|11033|11009.4|11006.8|1359
1584965400000|2020-03-23 12:10:00|11032.4|11030.7|11029.2|11027.1|11044.3|11042.6|11021.7|11019.6|1367
1584965700000|2020-03-23 12:15:00|11029.1|11026.7|11013.9|11011.2|11030|11027.9|11006.4|11004.4|1347
1584966000000|2020-03-23 12:20:00|11014.8|11012.2|10990.2|10987.8|11018.5|11016.5|10983.3|10981.2|1369
1584966300000|2020-03-23 12:25:00|10990.4|10988.2|11019.9|11017.5|11022.7|11020.8|10987.2|10985.1|1333
1584966600000|2020-03-23 12:30:00|11020.1|11017.6|11028.4|11026.7|11031|11029.5|11012.9|11011|1306
1584966900000|2020-03-23 12:35:00|11028.3|11027.3|11018.3|11016.6|11039.3|11037.5|11017.4|11015.9|1329
1584967200000|2020-03-23 12:40:00|11018.1|11016.4|11027.4|11025.8|11029|11028|11011.7|11010.4|1302
1584967500000|2020-03-23 12:45:00|11027.3|11025.6|11030.7|11029.2|11044.2|11042.1|11023.3|11021.5|1299
1584967800000|2020-03-23 12:50:00|11030.6|11029.3|11021.7|11020.7|11037.7|11036.4|11020.4|11019.1|1280
1584968100000|2020-03-23 12:55:00|11021.8|11020.5|11022.4|11021.7|11026.3|11025.3|11015.4|11014.4|1258
1584968400000|2020-03-23 13:00:00|11022.1|11021.4|11023.1|11022.4|11025.7|11024.4|11016.7|11016|1136
1584968700000|2020-03-23 13:05:00|11023|11022|11040.6|11039|11041.5|11039.9|11022.4|11021.4|1191
1584969000000|2020-03-23 13:10:00|11040.9|11039.2|11048|11047|11054.5|11053.5|11039.1|11038|1218
1584969300000|2020-03-23 13:15:00|11048.1|11046.7|11051.3|11049.4|11054.1|11052.7|11045.9|11044.7|1177
1584969600000|2020-03-23 13:20:00|11051.6|11049.5|11067.3|11064.9|11075.3|11073.7|11051.4|11049.3|1287
1584969900000|2020-03-23 13:25:00|11067.5|11065.2|11068.9|11067.5|11072.5|11071.2|11063.4|11061.7|1285
1584970200000|2020-03-23 13:30:00|11069|11067.4|11071|11068.4|11078.6|11076.3|11063.3|11061.2|1329
1584970500000|2020-03-23 13:35:00|11071.2|11068.3|11083.9|11081.8|11083.9|11081.8|11070.8|11068.3|1236
1584970800000|2020-03-23 13:40:00|11084.2|11082.3|11062.3|11060.5|11086.3|11084.7|11062.3|11060.2|1255
1584971100000|2020-03-23 13:45:00|11062.2|11060.6|11056.4|11055.4|11068|11065.9|11053|11052|1259
1584971400000|2020-03-23 13:50:00|11056.5|11055.5|11057.8|11056.8|11066.9|11065.9|11051.7|11050.5|1196
1584971700000|2020-03-23 13:55:00|11058.2|11057.2|11061|11060|11063.9|11062.9|11053.1|11052.1|1116
1584972000000|2020-03-23 14:00:00|11061.3|11060.3|11064.8|11063.8|11074.7|11073.7|11060.5|11059.5|1173
1584972300000|2020-03-23 14:05:00|11065.2|11063.6|11068.3|11067.3|11069.1|11068.1|11059.3|11058.3|1111
1584972600000|2020-03-23 14:10:00|11068.1|11067.1|11064.1|11063.1|11075.9|11074.9|11063.8|11062.8|1049
1584972900000|2020-03-23 14:15:00|11064|11063|11068.1|11067.1|11072.6|11071.6|11062.3|11061.1|1061
1584973200000|2020-03-23 14:20:00|11068.2|11067.2|11068.3|11067.3|11072.5|11071.5|11063.3|11062.3|1099
1584973500000|2020-03-23 14:25:00|11067.8|11066.8|11063.4|11062.4|11068.3|11067.5|11062.2|11061.2|1128
1584973800000|2020-03-23 14:30:00|11063.2|11062.2|11067.1|11066.1|11068.5|11067|11060|11059.3|1131
1584974100000|2020-03-23 14:35:00|11067.2|11066.5|11077.5|11076.5|11083.2|11082.3|11063.6|11062.7|1137
1584974400000|2020-03-23 14:40:00|11077.7|11076.2|11070.1|11069.1|11083|11081.7|11069|11067.8|1175
1584974700000|2020-03-23 14:45:00|11070|11069|11072.1|11071.4|11078.4|11077.5|11069.4|11068.2|1088
1584975000000|2020-03-23 14:50:00|11072.2|11071.5|11076.2|11075.5|11077.7|11077|11070.5|11069.8|1057
1584975300000|2020-03-23 14:55:00|11076.5|11075.8|11079.9|11078.6|11088|11087.1|11075.9|11075.2|1066
1584975600000|2020-03-23 15:00:00|11080|11080.1|11078.5|11077.5|11085.3|11083.8|11073.3|11072.1|1121
1584975900000|2020-03-23 15:05:00|11078|11077|11078|11077|11084.4|11083.4|11075.9|11075.2|1028
1584976200000|2020-03-23 15:10:00|11078.7|11077.7|11079.7|11078.7|11083.1|11082.1|11072.2|11071.3|1059
1584976500000|2020-03-23 15:15:00|11079.5|11078.5|11083.4|11082.7|11083.4|11082.7|11076.2|11075.5|980
1584976800000|2020-03-23 15:20:00|11083.3|11082.6|11090.7|11089.7|11093.7|11093|11081.5|11080.8|959
1584977100000|2020-03-23 15:25:00|11090.8|11090|11098.3|11097.6|11099.5|11098.8|11089|11087.8|917
1584977400000|2020-03-23 15:30:00|11098.6|11097.9|11104.2|11103.2|11105.4|11104.4|11096|11095.3|815
1584977700000|2020-03-23 15:35:00|11104.4|11103.4|11112.7|11112|11113.2|11112.5|11102.8|11101.6|922
1584978000000|2020-03-23 15:40:00|11112.8|11112.1|11122.6|11121.9|11124.5|11123.4|11112.2|11111.5|957
1584978300000|2020-03-23 15:45:00|11122.5|11121.8|11117|11116.3|11124.4|11123.7|11116.7|11116|761
1584978600000|2020-03-23 15:50:00|11116.7|11116|11128.3|11127.6|11130.2|11129.5|11116.3|11115.6|760
1584978900000|2020-03-23 15:55:00|11128.4|11127.7|11135.7|11135|11137.2|11136.5|11125.4|11124.5|915
1584979200000|2020-03-23 16:00:00|11135.6|11134.9|11142.2|11140.7|11144.6|11143.1|11131.1|11130.4|1077
1584979500000|2020-03-23 16:05:00|11142.3|11141.3|11144.6|11143.9|11145.8|11144.9|11135|11133.9|983
1584979800000|2020-03-23 16:10:00|11144.7|11144|11147.1|11146.1|11151.5|11150.7|11141|11140|1057
1584980100000|2020-03-23 16:15:00|11148|11146.4|11136|11135|11148|11146.7|11133.5|11132.5|1165
1584980400000|2020-03-23 16:20:00|11135.9|11135.2|11143.7|11142.7|11148.8|11147.6|11135.1|11134.4|1155
1584980700000|2020-03-23 16:25:00|11143.2|11142.2|11158.3|11157.3|11159.9|11158.9|11141.9|11140.9|1119
1584981000000|2020-03-23 16:30:00|11158|11156.2|11146.9|11146.2|11158.2|11156.6|11145.1|11143.7|1103
1584981300000|2020-03-23 16:35:00|11147|11146.3|11145.9|11145.2|11154.6|11153.6|11145|11144.2|959
1584981600000|2020-03-23 16:40:00|11146|11145.3|11147.7|11146.7|11151|11150.3|11143.4|11142.5|1020
1584981900000|2020-03-23 16:45:00|11147.5|11146.8|11151.3|11150.3|11154.3|11152.8|11146.1|11145.1|1006
1584982200000|2020-03-23 16:50:00|11151.4|11150.4|11135.5|11134.8|11154.7|11153.6|11127.1|11125.7|1264
1584982500000|2020-03-23 16:55:00|11135.6|11134.2|11123.5|11122.5|11136|11135.2|11118.3|11117.3|1170
1584982800000|2020-03-23 17:00:00|11123.3|11122|11119.8|11118.8|11126.4|11124.8|11115|11113.6|1109
1584983100000|2020-03-23 17:05:00|11119.9|11118.9|11124.2|11122.7|11127.1|11126.4|11117.6|11116.9|1077
1584983400000|2020-03-23 17:10:00|11124.6|11123|11135.4|11134|11137.8|11136|11123.8|11122.5|1059
1584983700000|2020-03-23 17:15:00|11135.5|11134.1|11135.6|11134.1|11137.9|11137.2|11130.3|11129.5|1076
1584984000000|2020-03-23 17:20:00|11135.5|11134.2|11127.5|11126.1|11139.4|11138.7|11125.1|11123.4|1183
1584984300000|2020-03-23 17:25:00|11127.6|11126.9|11129.1|11127.5|11129.7|11128.3|11118.1|11117.4|1194
1584984600000|2020-03-23 17:30:00|11129.3|11127.6|11123.6|11122.9|11134.1|11133.3|11123.6|11122.5|1130
1584984900000|2020-03-23 17:35:00|11124|11122.6|11122.7|11121.2|11128.9|11127.8|11117.6|11116.5|1073
1584985200000|2020-03-23 17:40:00|11122.6|11120.9|11123.5|11122.5|11125.3|11124.5|11116.8|11115.7|1013
1584985500000|2020-03-23 17:45:00|11123.6|11122.6|11125.5|11124.8|11130.1|11129.4|11122.6|11121.7|927
1584985800000|2020-03-23 17:50:00|11126|11124.6|11122.2|11120.9|11126|11125.1|11117.4|11116.4|967
1584986100000|2020-03-23 17:55:00|11122.3|11121.3|11122.9|11122.2|11126.3|11125.3|11120.9|11120.1|978
1584986400000|2020-03-23 18:00:00|11123|11122.3|11129.7|11128.7|11130.8|11129.8|11113.9|11113.2|1128
1584986700000|2020-03-23 18:05:00|11129.5|11128.8|11132.9|11132.2|11133.5|11132.8|11128.2|11127.2|1078
1584987000000|2020-03-23 18:10:00|11132.7|11132|11131.5|11130.8|11136.4|11135.6|11130.1|11129.3|1077
1584987300000|2020-03-23 18:15:00|11131.6|11130.9|11141.9|11140.6|11145|11143.8|11131.6|11130.9|1147
1584987600000|2020-03-23 18:20:00|11141.5|11140.5|11147.3|11146.6|11149.7|11149|11137.8|11136.8|1004
1584987900000|2020-03-23 18:25:00|11147.2|11146.5|11142.1|11141.1|11149.8|11149|11141.4|11140.3|956
1584988200000|2020-03-23 18:30:00|11142.4|11141.4|11137.7|11137|11146.4|11145.2|11136.1|11135.4|1108
1584988500000|2020-03-23 18:35:00|11137.6|11136.6|11151.3|11150.3|11151.3|11150.3|11137.5|11136.6|907
1584988800000|2020-03-23 18:40:00|11151.6|11150.6|11152.2|11151.2|11157.7|11156.7|11148.4|11147.4|1039
1584989100000|2020-03-23 18:45:00|11152.4|11151.4|11154.4|11153.4|11155.5|11154.5|11145.1|11144.1|1033
1584989400000|2020-03-23 18:50:00|11154.2|11153.2|11153.5|11152.5|11154.6|11153.6|11150.5|11149.5|1019
1584989700000|2020-03-23 18:55:00|11153.4|11152.4|11150.9|11149.9|11155.4|11154.4|11149.8|11148.8|1040
1584990000000|2020-03-23 19:00:00|11151.1|11150.1|11150.2|11149.2|11151.1|11150.1|11144.2|11143.2|1102
1584990300000|2020-03-23 19:05:00|11150|11149|11148.5|11147.5|11151.4|11150.4|11145.5|11144.3|1024
1584990600000|2020-03-23 19:10:00|11148.2|11147.2|11143.1|11142.1|11149.7|11148.7|11141.1|11140.1|956
1584990900000|2020-03-23 19:15:00|11142.5|11141.5|11133.6|11132.6|11143.2|11142.2|11133.2|11132.2|983
1584991200000|2020-03-23 19:20:00|11133.5|11132.5|11131.9|11130.9|11135.4|11134.4|11130.1|11129.1|957
1584991500000|2020-03-23 19:25:00|11131.7|11131|11126.9|11125.9|11132.4|11131.4|11124.9|11123.9|976
1584991800000|2020-03-23 19:30:00|11127|11126|11124.7|11123.7|11128.5|11127.5|11121.6|11120.6|922
1584992100000|2020-03-23 19:35:00|11124.6|11123.6|11121.7|11120.7|11125.1|11124.1|11121.3|11120.3|1044
1584992400000|2020-03-23 19:40:00|11121.6|11120.6|11119.1|11118.1|11123.4|11122.4|11117.3|11116.3|1011
1584992700000|2020-03-23 19:45:00|11118.9|11117.9|11118.2|11117.2|11120.3|11119.3|11115.6|11114.6|1028
1584993000000|2020-03-23 19:50:00|11118.5|11117.5|11135.9|11134.9|11138.7|11137.7|11118.1|11117.1|1160
1584993300000|2020-03-23 19:55:00|11136.3|11135.3|11132|11130.4|11138.1|11137.1|11128.1|11127.1|1013
1584993600000|2020-03-23 20:00:00|11132.1|11130.7|11125.2|11123.8|11135.9|11134.9|11123.9|11122.7|917
1584993900000|2020-03-23 20:05:00|11125.4|11123.7|11130.1|11129.1|11130.2|11129.2|11121.9|11120.2|819
1584994200000|2020-03-23 20:10:00|11129.9|11128.9|11134.4|11133.4|11135.2|11134.2|11129.4|11128.4|708
1584994500000|2020-03-23 20:15:00|11134.6|11133.6|11130|11127.6|11134.7|11133.7|11127.4|11126.4|575
1584994800000|2020-03-23 20:20:00|11129.6|11127.4|11124.1|11123.1|11130|11128.2|11124.1|11122.6|486
1584995100000|2020-03-23 20:25:00|11124.3|11123|11115.9|11114.9|11126.9|11125|11115.9|11114.6|573
1584995400000|2020-03-23 20:30:00|11116.2|11115.2|11113.5|11112.5|11121.9|11120.5|11112.7|11110.8|630
1584995700000|2020-03-23 20:35:00|11113.8|11112.8|11122.6|11121.2|11124.6|11123.5|11113|11112|682
1584996000000|2020-03-23 20:40:00|11122.5|11121.5|11124.7|11123.2|11126.9|11125.3|11122.2|11121|622
1584996300000|2020-03-23 20:45:00|11124.6|11123.1|11126|11125|11128.3|11126.1|11124|11122.3|566
1584996600000|2020-03-23 20:50:00|11125.9|11124.9|11126.4|11125.4|11126.9|11125.7|11125.1|11123.4|712
1584996900000|2020-03-23 20:55:00|11126.2|11124.9|11126.4|11120.4|11132.2|11130|11118.9|11112.9|718
1584997200000|2020-03-23 21:00:00|11126.7|11120.7|11120.7|11114.7|11127.7|11121.7|11119|11113|33
1584997500000|2020-03-23 21:05:00|11121|11115|11123|11117|11135.9|11129.9|11112.7|11106.7|204
1584997800000|2020-03-23 21:10:00|11121.8|11115.8|11120.1|11116.6|11124|11118|11106.9|11100.9|107
1584998100000|2020-03-23 21:15:00|11115.6|11114.1|11121.5|11118.7|11122.9|11118.7|11115.6|11109.6|72
1584998400000|2020-03-23 21:20:00|11117.8|11111.8|11118|11112|11121.7|11118.7|11111.8|11105.8|52
1584998700000|2020-03-23 21:25:00|11115.7|11109.7|11119|11113|11120.8|11116.5|11111.8|11105.8|127
1584999000000|2020-03-23 21:30:00|11116.5|11110.5|11114.6|11108.6|11118.7|11116.1|11110.3|11104.3|573
1584999300000|2020-03-23 21:35:00|11113.2|11107.2|11130.2|11124.2|11133.6|11127.6|11110.3|11104.3|538
1584999600000|2020-03-23 21:40:00|11128.3|11122.3|11123.2|11117.2|11132.6|11126.6|11122|11116|310
1584999900000|2020-03-23 21:45:00|11125.1|11119.1|11124.6|11120.2|11137.2|11131.2|11123.1|11117.1|569
1585000200000|2020-03-23 21:50:00|11125.6|11121.9|11128.2|11123|11132.5|11126.5|11125.3|11120.7|240
1585000500000|2020-03-23 21:55:00|11129.3|11123.3|11127.1|11122.1|11129.8|11123.8|11125.9|11120.8|753
1585000800000|2020-03-23 22:00:00|11127.6|11121.8|11126.6|11123|11129.7|11125.6|11124.5|11120.1|1234
1585001100000|2020-03-23 22:05:00|11126.9|11122.7|11119.8|11117.8|11128.7|11124.2|11119.1|11115.8|1275
1585001400000|2020-03-23 22:10:00|11119.6|11117.7|11107.3|11104|11119.8|11117.9|11105.4|11101.2|923
1585001700000|2020-03-23 22:15:00|11106.4|11103.4|11107.8|11106.2|11110.5|11106.9|11105.6|11102.3|707
1585002000000|2020-03-23 22:20:00|11108.9|11105|11104.8|11102.5|11108.9|11105|11101.7|11099.6|929
1585002300000|2020-03-23 22:25:00|11104.7|11101.8|11104.1|11101.2|11107.2|11104.5|11102.1|11099.5|789
1585002600000|2020-03-23 22:30:00|11104.2|11101.3|11099.7|11097.9|11105.3|11102.9|11098.6|11095.8|1073
1585002900000|2020-03-23 22:35:00|11099.6|11097.8|11094.5|11092.5|11102.6|11099.5|11094|11091.7|1001
1585003200000|2020-03-23 22:40:00|11094.1|11092.4|11090.4|11088|11094.9|11093.3|11087.5|11084.9|1109
1585003500000|2020-03-23 22:45:00|11089.7|11087.3|11091.2|11089.3|11097.9|11094.2|11089.6|11087|972
1585003800000|2020-03-23 22:50:00|11090.5|11088|11091.8|11090|11093.4|11091.1|11089.9|11086.7|942
1585004100000|2020-03-23 22:55:00|11092|11090.3|11099.5|11097.5|11100.2|11098|11090.9|11088|938
1585004400000|2020-03-23 23:00:00|11099.3|11098.3|11107.8|11105.1|11115.7|11113.4|11098.7|11096.6|1019
1585004700000|2020-03-23 23:05:00|11107.7|11105.2|11104|11103|11108.6|11106.4|11098.7|11097.1|1176
1585005000000|2020-03-23 23:10:00|11104.1|11102.7|11100.3|11098.8|11114.9|11112.6|11099.7|11097.8|1150
1585005300000|2020-03-23 23:15:00|11100|11098.5|11100.3|11099.3|11103.2|11102.2|11096.3|11094.9|1111
1585005600000|2020-03-23 23:20:00|11100.5|11099.5|11093.2|11091.5|11102.5|11101.2|11088.5|11086.7|1137
1585005900000|2020-03-23 23:25:00|11092.6|11091|11081.5|11079.6|11093.1|11091.1|11081.2|11079.3|1055
1585006200000|2020-03-23 23:30:00|11081.6|11079.8|11085|11082.6|11086.8|11084.4|11079.1|11077.4|1146
1585006500000|2020-03-23 23:35:00|11085.1|11082.8|11088.8|11086.8|11089.8|11088.1|11081.9|11079.6|1090
1585006800000|2020-03-23 23:40:00|11088.9|11086.9|11089.3|11086.9|11090.2|11088.3|11087.5|11085.1|1083
1585007100000|2020-03-23 23:45:00|11089.4|11087|11093.9|11090.9|11095.5|11093|11086.3|11082.9|1203
1585007400000|2020-03-23 23:50:00|11093.8|11091.1|11086|11083.8|11094.6|11092.5|11083|11080.8|1125
1585007700000|2020-03-23 23:55:00|11084.6|11082.6|11083.2|11080.5|11090.9|11088.5|11082.7|11079.9|934
1585008000000|2020-03-24 00:00:00|11082.6|11080.8|11088.1|11086.3|11094.5|11092.1|11082.3|11080.4|1168
1585008300000|2020-03-24 00:05:00|11088|11086.2|11086.5|11085.5|11088.6|11086.4|11082.3|11080.8|1160
1585008600000|2020-03-24 00:10:00|11086.4|11085.2|11094.5|11092|11094.7|11092.5|11081.6|11080.2|1109
1585008900000|2020-03-24 00:15:00|11094.3|11092.1|11090.7|11089.1|11099|11097.1|11090.3|11088.9|1013
1585009200000|2020-03-24 00:20:00|11090.6|11089|11079.5|11077.5|11093.5|11092.2|11077.4|11075.3|800
1585009500000|2020-03-24 00:25:00|11079.6|11077.6|11078.4|11075.9|11082.1|11080.1|11075.8|11074.3|925
1585009800000|2020-03-24 00:30:00|11078.3|11075.8|11072.2|11070.8|11081.9|11079.9|11067.1|11065.6|1044
1585010100000|2020-03-24 00:35:00|11072.1|11071.1|11067.3|11065|11078.7|11076.7|11064.8|11063.3|1177
1585010400000|2020-03-24 00:40:00|11067.4|11064.9|11069.4|11067.7|11073.8|11073|11066.6|11064.6|1150
1585010700000|2020-03-24 00:45:00|11069.5|11067.9|11061|11060.3|11073.2|11071.7|11059.9|11059.1|1061
1585011000000|2020-03-24 00:50:00|11061.2|11060|11061.2|11060.2|11064.3|11063.3|11056.7|11055.7|1153
1585011300000|2020-03-24 00:55:00|11061.4|11060.1|11046.7|11045|11063.3|11061.7|11045.6|11044|1202
1585011600000|2020-03-24 01:00:00|11046.5|11045.1|11042.8|11041|11051.3|11048.8|11041.9|11040.3|1161
1585011900000|2020-03-24 01:05:00|11042.7|11040.9|11039.2|11037.3|11044.5|11042.9|11038.5|11036.8|1153
1585012200000|2020-03-24 01:10:00|11038.8|11037|11042.5|11040.4|11044|11042.3|11033.1|11031.9|1153
1585012500000|2020-03-24 01:15:00|11042.6|11040.3|11036|11034.6|11042.9|11040.7|11032|11030.2|1155
1585012800000|2020-03-24 01:20:00|11036.1|11034.7|11043.6|11042.3|11044|11042.6|11032|11030.3|1149
1585013100000|2020-03-24 01:25:00|11043.8|11042.5|11043.7|11042.1|11044.6|11043.1|11038.6|11036.8|1046
1585013400000|2020-03-24 01:30:00|11043.8|11042.2|11036.3|11035|11047.9|11045.9|11035.6|11034.5|1093
1585013700000|2020-03-24 01:35:00|11036|11035.1|11044.7|11043.2|11045.2|11044.2|11035.6|11034.6|1105
1585014000000|2020-03-24 01:40:00|11044.6|11043.1|11045.3|11044|11052.8|11050.6|11041.3|11039.6|1158
1585014300000|2020-03-24 01:45:00|11045.5|11044.1|11039.3|11038|11048.5|11047.1|11035.6|11034.1|1141
1585014600000|2020-03-24 01:50:00|11039.2|11038.2|11036.2|11035.2|11042.9|11041.3|11034.8|11032.8|1074
1585014900000|2020-03-24 01:55:00|11036.4|11035.4|11035.9|11034.3|11038.2|11036.7|11027.3|11026|933
1585015200000|2020-03-24 02:00:00|11036|11034.4|11038.2|11037.2|11041.1|11039.5|11031.6|11030|1020
1585015500000|2020-03-24 02:05:00|11038.3|11036.8|11026.5|11025.5|11039.4|11038.5|11026|11025.2|1007
1585015800000|2020-03-24 02:10:00|11026.4|11025.4|11021.1|11019.5|11026.5|11025.5|11018.2|11016.7|1079
1585016100000|2020-03-24 02:15:00|11021.2|11019.6|11013.7|11011.8|11025.9|11024|11012.6|11011.1|1115
1585016400000|2020-03-24 02:20:00|11014|11012.1|11019.2|11017.7|11023.9|11021.9|11009.6|11008|1126
1585016700000|2020-03-24 02:25:00|11019.3|11017.8|11020.2|11018.3|11023.3|11021.5|11017|11015.3|1085
1585017000000|2020-03-24 02:30:00|11020|11018.1|11026.1|11024.5|11030.2|11028.7|11019.6|11018|1040
1585017300000|2020-03-24 02:35:00|11025.8|11024.1|11029.4|11027.9|11029.4|11027.9|11024.8|11023.2|957
1585017600000|2020-03-24 02:40:00|11029.3|11027.5|11027.8|11025.9|11029.4|11027.5|11021.6|11019.6|1077
1585017900000|2020-03-24 02:45:00|11028|11025.7|11039.6|11038|11040.2|11038.7|11027.7|11025.5|1082
1585018200000|2020-03-24 02:50:00|11039.4|11037.9|11041.6|11039.7|11041.9|11040|11036.2|11034.2|915
1585018500000|2020-03-24 02:55:00|11041.7|11039.5|11036.5|11034.6|11043.8|11042.2|11030.8|11029.1|1097
1585018800000|2020-03-24 03:00:00|11036.6|11034.8|11039.5|11038|11040|11038.8|11035.8|11034.4|922
1585019100000|2020-03-24 03:05:00|11039.6|11038.1|11037.5|11036.5|11046|11044|11037.4|11035.7|902
1585019400000|2020-03-24 03:10:00|11037.6|11036.6|11036.4|11034.7|11038.2|11036.6|11032.6|11030.6|1064
1585019700000|2020-03-24 03:15:00|11036.9|11035.2|11039.3|11037.6|11043.8|11042.6|11035.6|11034.1|975
1585020000000|2020-03-24 03:20:00|11039.6|11037.8|11044.7|11043.3|11045.5|11044|11036.9|11035.8|933
1585020300000|2020-03-24 03:25:00|11044.9|11043.7|11053.3|11050.8|11058.7|11056.4|11044.5|11043.3|995
1585020600000|2020-03-24 03:30:00|11054.2|11051.2|11046.2|11044.8|11054.2|11052.1|11044.5|11043|990
1585020900000|2020-03-24 03:35:00|11046.3|11044.9|11039.3|11037.7|11047.1|11045.9|11038.8|11037.2|1000
1585021200000|2020-03-24 03:40:00|11039.2|11037.6|11040.4|11038.8|11040.8|11039.1|11032.1|11031.1|1064
1585021500000|2020-03-24 03:45:00|11040.3|11038.5|11038.7|11037.3|11045.1|11043.3|11036.4|11035|989
1585021800000|2020-03-24 03:50:00|11038.8|11037.4|11034.5|11033.5|11043|11041.6|11034.4|11033.4|960
1585022100000|2020-03-24 03:55:00|11034.4|11033.4|11031.3|11029.7|11038.2|11037.4|11025.5|11023.9|1044
1585022400000|2020-03-24 04:00:00|11030.9|11029.9|11020.9|11019.5|11031.7|11030.1|11016.3|11015|964
1585022700000|2020-03-24 04:05:00|11021.9|11020|11015.4|11013.5|11023.3|11021.3|11013.9|11012.3|980
1585023000000|2020-03-24 04:10:00|11015.3|11013.4|11025.8|11024|11027.1|11026.1|11015.3|11013.4|864
1585023300000|2020-03-24 04:15:00|11025.7|11024.1|11026.7|11025.3|11027|11025.7|11017.8|11016.1|841
1585023600000|2020-03-24 04:20:00|11026.6|11025.4|11019.6|11017.9|11029.6|11028.6|11019|11017.1|922
1585023900000|2020-03-24 04:25:00|11019.7|11018.1|11024.3|11022.5|11025.4|11023.9|11017.1|11015.7|951
1585024200000|2020-03-24 04:30:00|11024.5|11022.7|11015.9|11015.2|11024.9|11023|11015.9|11015|852
1585024500000|2020-03-24 04:35:00|11016.1|11015.1|11020.4|11018.6|11021.8|11020.3|11015.3|11014.6|944
1585024800000|2020-03-24 04:40:00|11021|11019.1|11031.6|11030|11034|11032.4|11019.3|11017.9|977
1585025100000|2020-03-24 04:45:00|11031.7|11030.1|11036.3|11035.3|11041.8|11040.4|11029.1|11027.9|1064
1585025400000|2020-03-24 04:50:00|11036.4|11035.4|11034.8|11033.4|11043.6|11041.8|11033.1|11031.5|1041
1585025700000|2020-03-24 04:55:00|11034.9|11033.5|11029.5|11028.1|11036.4|11035.2|11028.1|11026.9|843
1585026000000|2020-03-24 05:00:00|11029.4|11028|11024|11023|11035.6|11033.6|11023.8|11022.9|717
1585026300000|2020-03-24 05:05:00|11024.1|11023.1|11024.4|11023.4|11028|11027.2|11019.8|11018.8|699
1585026600000|2020-03-24 05:10:00|11023.7|11023|11023.1|11022.4|11025.7|11024.5|11018.4|11017.7|526
1585026900000|2020-03-24 05:15:00|11023.2|11022.5|11033.7|11032.7|11034.8|11033.7|11023.2|11022.5|557
1585027200000|2020-03-24 05:20:00|11033.2|11031.8|11029.4|11028.7|11036.8|11035.4|11029.3|11028.6|611
1585027500000|2020-03-24 05:25:00|11029.5|11028.8|11027.9|11026.3|11031.3|11029.4|11024.6|11023.8|570
1585027800000|2020-03-24 05:30:00|11028.2|11026.5|11027.6|11026.6|11030|11028.5|11023.8|11022.6|727
1585028100000|2020-03-24 05:35:00|11027.5|11026.5|11033.2|11031.7|11035.6|11034.2|11026.6|11025.7|870
1585028400000|2020-03-24 05:40:00|11033.4|11032|11039.8|11038.8|11040|11038.8|11033.2|11031.8|733
1585028700000|2020-03-24 05:45:00|11039.7|11038.7|11048.3|11046.1|11048.4|11046.4|11039.7|11038.7|767
1585029000000|2020-03-24 05:50:00|11048.2|11046.2|11036.7|11035.7|11048.2|11046.4|11036.2|11035.3|827
1585029300000|2020-03-24 05:55:00|11036.6|11036|11039.8|11039.1|11043.8|11043.1|11036.6|11035.6|716
1585029600000|2020-03-24 06:00:00|11039.9|11038.9|11033.3|11031.9|11047|11045.4|11030.6|11029.6|860
1585029900000|2020-03-24 06:05:00|11033.2|11031.8|11037.2|11035.9|11044.3|11042.4|11033|11031.8|790
1585030200000|2020-03-24 06:10:00|11037.3|11036|11042.9|11041.9|11045.1|11043.6|11037.1|11035.9|822
1585030500000|2020-03-24 06:15:00|11043.1|11041.8|11048.3|11047|11049.5|11048.5|11042.4|11041.4|922
1585030800000|2020-03-24 06:20:00|11048.2|11047.2|11037.7|11036.7|11048.2|11047.2|11037.7|11036.5|945
1585031100000|2020-03-24 06:25:00|11037.9|11036.6|11042.7|11040.7|11047.8|11046|11037.6|11036.4|920
1585031400000|2020-03-24 06:30:00|11042.9|11040.8|11043.3|11041.2|11046.8|11045.5|11038.8|11036.5|993
1585031700000|2020-03-24 06:35:00|11043.4|11041.3|11039.7|11038.7|11043.5|11041.5|11037.4|11036.5|832
1585032000000|2020-03-24 06:40:00|11039.9|11038.9|11036.6|11035.6|11042|11040.1|11033.4|11032|967
1585032300000|2020-03-24 06:45:00|11036.7|11035.4|11031.9|11030.9|11043.3|11041.6|11030.8|11028.8|941
1585032600000|2020-03-24 06:50:00|11031.5|11030.5|11031.3|11030.3|11035.6|11033.8|11024.6|11023.4|1022
1585032900000|2020-03-24 06:55:00|11031.4|11030.4|11036.8|11034.5|11039.4|11038.4|11031|11030|877
1585033200000|2020-03-24 07:00:00|11035.6|11034.2|11036.9|11035.9|11039|11038|11032.9|11031.9|1002
1585033500000|2020-03-24 07:05:00|11036.8|11035.8|11044|11043|11047.1|11045.9|11032.9|11031.9|1113
1585033800000|2020-03-24 07:10:00|11044.4|11043.1|11060.6|11059.3|11062.7|11061.7|11043|11042|1053
1585034100000|2020-03-24 07:15:00|11060.8|11059.5|11055.8|11054.8|11062.3|11061.1|11051.4|11050.3|1041
1585034400000|2020-03-24 07:20:00|11055.6|11054.6|11052.4|11051.4|11060.9|11059.9|11051.3|11050.3|1003
1585034700000|2020-03-24 07:25:00|11052.5|11051.5|11052.4|11051.4|11057.5|11056.5|11050.8|11049.6|1081
1585035000000|2020-03-24 07:30:00|11052.3|11051.3|11063.2|11062.2|11065.4|11064.2|11052|11051|919
1585035300000|2020-03-24 07:35:00|11063.1|11062.1|11064.6|11063.6|11069.9|11069|11063|11061.6|873
1585035600000|2020-03-24 07:40:00|11064.4|11063.7|11057.6|11056.6|11067.7|11066.8|11054.3|11052.8|1013
1585035900000|2020-03-24 07:45:00|11057.3|11056.7|11055|11053.5|11059.6|11058.1|11052.3|11051.6|940
1585036200000|2020-03-24 07:50:00|11054.8|11053.4|11049.4|11048.7|11054.9|11053.7|11045.6|11044.9|746
1585036500000|2020-03-24 07:55:00|11049.8|11049.1|11054.3|11052.7|11056.8|11055.9|11047|11046.3|622
1585036800000|2020-03-24 08:00:00|11054.2|11053|11058.3|11057.6|11066.2|11064.7|11054.2|11052.6|890
1585037100000|2020-03-24 08:05:00|11058.4|11057.7|11063.4|11062.7|11064.6|11063.9|11055.1|11054|610
1585037400000|2020-03-24 08:10:00|11063.5|11062.8|11068.3|11066.8|11070.1|11069.4|11059.7|11059|618
1585037700000|2020-03-24 08:15:00|11068.4|11066.6|11069.3|11067.5|11072.1|11071.4|11065|11063|951
1585038000000|2020-03-24 08:20:00|11069|11067.2|11067.4|11066.4|11071.8|11070.4|11062.2|11060.3|900
1585038300000|2020-03-24 08:25:00|11067.5|11066.2|11074.8|11072.8|11077.7|11075.9|11067.5|11066.2|1053
1585038600000|2020-03-24 08:30:00|11074.5|11072.6|11065.5|11064|11077.2|11076|11065.3|11063.7|1069
1585038900000|2020-03-24 08:35:00|11065.1|11063.6|11066.3|11065.3|11071.1|11069.7|11064.4|11062.8|996
1585039200000|2020-03-24 08:40:00|11066.4|11065.7|11062|11061|11067.4|11066.6|11059.3|11057.8|738
1585039500000|2020-03-24 08:45:00|11062.2|11060.6|11064.6|11062.6|11066.2|11064.5|11058.4|11057.1|1049
1585039800000|2020-03-24 08:50:00|11064.4|11062.8|11066.7|11065.4|11071.2|11070|11063.7|11062.2|864
1585040100000|2020-03-24 08:55:00|11066.6|11065.6|11071.7|11070.7|11074.9|11073.8|11064.7|11063.8|761
1585040400000|2020-03-24 09:00:00|11071.8|11070.3|11072.1|11070.8|11076.8|11075.3|11068.3|11066.7|970
1585040700000|2020-03-24 09:05:00|11072.2|11070.7|11075.8|11074.2|11079.8|11078.7|11067.9|11066.9|920
1585041000000|2020-03-24 09:10:00|11075.9|11074.4|11077.7|11076.7|11079.6|11078.9|11074.9|11073.5|673
1585041300000|2020-03-24 09:15:00|11077.8|11076.8|11087|11086|11090.6|11089.4|11077.7|11076.7|705
1585041600000|2020-03-24 09:20:00|11086.8|11086.1|11093.5|11092.2|11095|11094|11086.7|11086|695
1585041900000|2020-03-24 09:25:00|11093.4|11092.1|11092.6|11090.9|11094|11093|11085.5|11084.4|928
1585042200000|2020-03-24 09:30:00|11092.5|11090.7|11087.4|11086.7|11092.6|11090.9|11086|11085.3|713
1585042500000|2020-03-24 09:35:00|11087.6|11086.6|11081.7|11081|11088|11087.1|11079.6|11078.9|649
1585042800000|2020-03-24 09:40:00|11081.8|11081.1|11085.6|11084.1|11087.7|11086.9|11080.8|11080.1|700
1585043100000|2020-03-24 09:45:00|11085.8|11084|11064.2|11062.1|11086.1|11084.6|11062.5|11060.6|1215
1585043400000|2020-03-24 09:50:00|11064.3|11063.1|11053.8|11052.2|11067.4|11066.2|11053.8|11052.2|1069
1585043700000|2020-03-24 09:55:00|11053.7|11052.1|11042.7|11041.4|11055.6|11053.7|11037|11035.7|1245
1585044000000|2020-03-24 10:00:00|11042.8|11041.5|11034.4|11032.9|11047.9|11045.9|11033.9|11032.7|870
1585044300000|2020-03-24 10:05:00|11034.5|11033.1|11036.2|11035.2|11041.4|11040.5|11030.1|11028.8|1014
1585044600000|2020-03-24 10:10:00|11036|11035.3|11039.9|11038.5|11041.9|11040.9|11031.9|11030.7|1029
1585044900000|2020-03-24 10:15:00|11040|11038.2|11050.2|11048.9|11050.4|11049.2|11039.3|11038|910
1585045200000|2020-03-24 10:20:00|11050|11048.8|11053.4|11051.9|11056.4|11054.4|11048|11047.2|878
1585045500000|2020-03-24 10:25:00|11053.3|11051.8|11055.4|11054.7|11058.4|11057.1|11052.4|11051.4|686
1585045800000|2020-03-24 10:30:00|11055.6|11054.6|11053.8|11052.4|11060.2|11059.5|11053.6|11052.4|722
1585046100000|2020-03-24 10:35:00|11053.7|11052|11048.1|11046.8|11056.6|11055.2|11046.8|11046.1|883
1585046400000|2020-03-24 10:40:00|11048.3|11046.9|11062.9|11061.9|11064.1|11063.4|11048.2|11046.9|779
1585046700000|2020-03-24 10:45:00|11062.8|11061.8|11056.9|11056.2|11063.1|11061.9|11054.4|11053.7|701
1585047000000|2020-03-24 10:50:00|11056.8|11056.1|11044.5|11043.5|11060.1|11059.2|11043.9|11042.9|876
1585047300000|2020-03-24 10:55:00|11044.4|11043.4|11048.8|11047.8|11051.7|11050.1|11042|11040.9|996
1585047600000|2020-03-24 11:00:00|11048.9|11047.4|11043.8|11042.8|11050.9|11049.4|11041.8|11041.1|876
1585047900000|2020-03-24 11:05:00|11043.7|11042.7|11046.3|11045.6|11049.8|11048.8|11042.1|11041.3|874
1585048200000|2020-03-24 11:10:00|11046.4|11045.7|11051.8|11050.4|11054.9|11054.2|11046.4|11045.7|660
1585048500000|2020-03-24 11:15:00|11051.9|11050.6|11060.4|11059.7|11062.4|11061.4|11051.6|11050.4|780
1585048800000|2020-03-24 11:20:00|11060.7|11060|11075.1|11073.6|11077.5|11076.2|11058.4|11057.7|913
1585049100000|2020-03-24 11:25:00|11074.9|11073.9|11077.1|11076.4|11083.1|11081.9|11073.8|11072.5|888
1585049400000|2020-03-24 11:30:00|11077.2|11076.5|11076|11075.3|11079.9|11078.3|11068.3|11067.3|950
1585049700000|2020-03-24 11:35:00|11075.8|11075.1|11081.9|11081.2|11083.1|11082.2|11075.5|11074.6|706
1585050000000|2020-03-24 11:40:00|11082.2|11081.1|11089.7|11088.7|11092|11091.2|11081.2|11080.4|815
1585050300000|2020-03-24 11:45:00|11090|11088.5|11084|11083.3|11090|11088.7|11079.4|11078.5|721
1585050600000|2020-03-24 11:50:00|11083.9|11082.9|11081.1|11080.4|11084.1|11083.3|11079.3|11078.4|760
1585050900000|2020-03-24 11:55:00|11081.2|11080.2|11085.6|11084.3|11087.5|11086.8|11078.4|11077.2|834
1585051200000|2020-03-24 12:00:00|11085.1|11084.4|11092.6|11091.6|11095.7|11094.7|11084.7|11083.4|1244
1585051500000|2020-03-24 12:05:00|11092.8|11091.4|11088.6|11087.6|11092.8|11091.8|11083.9|11082.6|1174
1585051800000|2020-03-24 12:10:00|11088.8|11087.8|11093.5|11091.9|11095.4|11094.2|11081.1|11080.3|1093
1585052100000|2020-03-24 12:15:00|11093|11091.5|11096.7|11095.7|11100.8|11100.1|11092.8|11091.2|1057
1585052400000|2020-03-24 12:20:00|11097.6|11096.2|11090.4|11089|11100.9|11100.2|11088.2|11086.5|1165
1585052700000|2020-03-24 12:25:00|11090.5|11089.2|11095.7|11095|11098.8|11098|11089|11087.3|1165
1585053000000|2020-03-24 12:30:00|11095.6|11094.9|11086.7|11085.2|11096.1|11095.4|11081.7|11080.6|1140
1585053300000|2020-03-24 12:35:00|11087|11086|11083.2|11082.5|11088.7|11087.9|11082.4|11081.7|1069
1585053600000|2020-03-24 12:40:00|11083.4|11082.4|11085.6|11084.6|11088.9|11088.2|11081.6|11080.9|891
1585053900000|2020-03-24 12:45:00|11085.8|11084.8|11076.5|11075.8|11087.2|11086.3|11073.8|11072.6|958
1585054200000|2020-03-24 12:50:00|11076.7|11075.7|11077.8|11077.1|11081.5|11080.8|11073.6|11072.9|1070
1585054500000|2020-03-24 12:55:00|11077.9|11077.2|11079|11078.3|11081.1|11080.3|11074.5|11073.7|1094
1585054800000|2020-03-24 13:00:00|11079.1|11078.4|11081.7|11081|11088.5|11087.5|11076.8|11075.9|1093
1585055100000|2020-03-24 13:05:00|11081.9|11081.2|11074.7|11074|11086.2|11085.5|11072.6|11071.7|1038
1585055400000|2020-03-24 13:10:00|11074.8|11073.8|11065.9|11064.9|11075.6|11074.6|11060.8|11059.8|972
1585055700000|2020-03-24 13:15:00|11066|11065|11067.8|11067.1|11068.8|11067.5|11060.4|11059.7|975
1585056000000|2020-03-24 13:20:00|11067.9|11066.9|11077.8|11077.1|11082.8|11082.1|11065.4|11064.6|979
1585056300000|2020-03-24 13:25:00|11077.9|11077.2|11082.4|11080.8|11087.9|11086.6|11077.8|11076.9|979
1585056600000|2020-03-24 13:30:00|11082.8|11081.8|11093.3|11092.6|11096.7|11095.3|11082.7|11081.4|1233
1585056900000|2020-03-24 13:35:00|11093.2|11092.5|11101.2|11100.2|11101.2|11100.2|11088.8|11087.8|1178
1585057200000|2020-03-24 13:40:00|11101|11100|11098.8|11095.5|11105.4|11104.3|11092.5|11091.7|1070
1585057500000|2020-03-24 13:45:00|11098.7|11095.4|11089.9|11088.6|11104.6|11103.4|11088.7|11087.3|1178
1585057800000|2020-03-24 13:50:00|11089.3|11088.3|11100.1|11099.4|11100.8|11100.1|11088.8|11087.8|1225
1585058100000|2020-03-24 13:55:00|11100|11099.3|11119.1|11117.4|11119.3|11118.3|11099.9|11099.2|1034
1585058400000|2020-03-24 14:00:00|11119|11117.5|11118.1|11117.1|11122.9|11120.9|11112.8|11111.8|1156
1585058700000|2020-03-24 14:05:00|11118.2|11116.9|11113.4|11112|11125.9|11124.7|11110|11109|1215
1585059000000|2020-03-24 14:10:00|11112.8|11112.1|11122.5|11121.5|11125.2|11124.2|11112.8|11111.6|1191
1585059300000|2020-03-24 14:15:00|11122.4|11121.4|11117.7|11116.7|11125.8|11124.8|11114.6|11113.5|1108
1585059600000|2020-03-24 14:20:00|11117.8|11117.1|11120.3|11119.6|11126.1|11125.1|11116.5|11115.7|1059
1585059900000|2020-03-24 14:25:00|11120|11119.3|11128.8|11128.1|11129|11128.3|11119.7|11119|1158
1585060200000|2020-03-24 14:30:00|11128.9|11128.2|11132.7|11132|11133.3|11132.6|11123.5|11122.6|1061
1585060500000|2020-03-24 14:35:00|11132.5|11131.8|11131.9|11131.2|11138|11137.3|11130.8|11130.1|906
1585060800000|2020-03-24 14:40:00|11132|11131.3|11132.3|11131.6|11137.2|11136.5|11130.5|11129.8|970
1585061100000|2020-03-24 14:45:00|11132.9|11132.2|11130.6|11129.9|11134.7|11134|11123.4|11122.3|940
1585061400000|2020-03-24 14:50:00|11130.7|11130|11128.8|11128.1|11130.7|11130|11123|11122.3|906
1585061700000|2020-03-24 14:55:00|11128.9|11128.2|11140.6|11139.9|11141|11140.3|11128.4|11127.7|1029
1585062000000|2020-03-24 15:00:00|11140.5|11139.8|11140.2|11139.5|11141.7|11141|11135.4|11134.4|939
1585062300000|2020-03-24 15:05:00|11140.1|11139.4|11139.6|11138.9|11144|11143.3|11135.5|11134.7|920
1585062600000|2020-03-24 15:10:00|11139.7|11139|11139.7|11139|11140.9|11140.2|11135.6|11134.9|708
1585062900000|2020-03-24 15:15:00|11139.8|11139.1|11130.3|11129.6|11142.5|11141.2|11130|11129.2|880
1585063200000|2020-03-24 15:20:00|11130.2|11129.5|11124.3|11123.6|11134.7|11134|11123.2|11122.5|848
1585063500000|2020-03-24 15:25:00|11124.2|11123.5|11120.1|11119.4|11126.6|11125.9|11117.1|11116.4|918
1585063800000|2020-03-24 15:30:00|11120.2|11119.5|11128.5|11127.8|11131|11130.3|11120.1|11119.4|1009
1585064100000|2020-03-24 15:35:00|11128.6|11127.9|11135|11133.6|11135.8|11134.5|11125.9|11125|916
1585064400000|2020-03-24 15:40:00|11135.3|11133.4|11134.8|11134.1|11140|11138.7|11129.5|11128.6|1164
1585064700000|2020-03-24 15:45:00|11134.9|11134.2|11130.7|11130|11137.2|11136.5|11128.3|11127.6|897
1585065000000|2020-03-24 15:50:00|11130.8|11130.1|11143.8|11143.1|11144.2|11143.4|11128.9|11127.9|1015
1585065300000|2020-03-24 15:55:00|11144.1|11143.4|11145.9|11145.2|11150.5|11149.8|11142.1|11140.7|967
1585065600000|2020-03-24 16:00:00|11145.8|11145.1|11142.5|11141.8|11151.9|11151.2|11139.1|11138.3|1100
1585065900000|2020-03-24 16:05:00|11142.6|11141.9|11141.2|11140.5|11143.9|11143.2|11134.9|11134.2|1045
1585066200000|2020-03-24 16:10:00|11140.8|11140.1|11146|11145.3|11148.3|11147.4|11140.3|11139.5|977
1585066500000|2020-03-24 16:15:00|11145.8|11145.1|11150.6|11149.9|11153.5|11152.2|11142.6|11141.8|902
1585066800000|2020-03-24 16:20:00|11150.5|11149.8|11154.8|11154.1|11156.2|11155.5|11149.2|11148.5|775
1585067100000|2020-03-24 16:25:00|11154.5|11153.8|11154.8|11153.8|11158.9|11158.2|11148.7|11148|841
1585067400000|2020-03-24 16:30:00|11154.7|11153.3|11155|11154.3|11156.2|11155.5|11145.8|11145.1|849
1585067700000|2020-03-24 16:35:00|11155.1|11154.4|11155.3|11154.6|11157.9|11157.2|11150.4|11149.7|871
1585068000000|2020-03-24 16:40:00|11155.6|11154.9|11163.2|11162.5|11163.4|11162.5|11153.5|11152.5|711
1585068300000|2020-03-24 16:45:00|11163.1|11162.4|11147.1|11146.4|11163.3|11162.4|11144.8|11144.1|1062
1585068600000|2020-03-24 16:50:00|11147.5|11146.8|11149.3|11148.6|11153.5|11152.8|11145.1|11143.9|824
1585068900000|2020-03-24 16:55:00|11149.4|11148.7|11148.2|11147.5|11155.3|11154.6|11146|11145.3|708
1585069200000|2020-03-24 17:00:00|11148.4|11147.7|11142.9|11142.2|11151.5|11150.8|11142.9|11142.2|825
1585069500000|2020-03-24 17:05:00|11142.8|11142.1|11131.3|11130.6|11144.8|11144|11130.9|11130.2|1006
1585069800000|2020-03-24 17:10:00|11131.7|11131|11141.9|11141.2|11142.8|11142.1|11130.7|11130|774
1585070100000|2020-03-24 17:15:00|11141.8|11141.1|11137.4|11136.4|11142|11141.3|11129.9|11129.2|896
1585070400000|2020-03-24 17:20:00|11137.7|11137|11135.8|11135.1|11138.3|11137.3|11131.1|11130.4|799
1585070700000|2020-03-24 17:25:00|11136|11135.3|11140.3|11139.6|11141.5|11140.8|11136|11135.3|790
1585071000000|2020-03-24 17:30:00|11140.4|11139.7|11142.9|11142.2|11147.2|11146.5|11140|11139.3|819
1585071300000|2020-03-24 17:35:00|11143|11142.3|11142.8|11142.1|11144.1|11143.4|11134.5|11133.8|806
1585071600000|2020-03-24 17:40:00|11142.7|11142|11143.7|11143|11145.8|11145.1|11138.8|11138.1|802
1585071900000|2020-03-24 17:45:00|11143.4|11142.7|11147.3|11146.6|11149.7|11149|11142|11141.3|678
1585072200000|2020-03-24 17:50:00|11147.2|11146.5|11149.6|11148.9|11150.5|11149.8|11145.7|11145|676
1585072500000|2020-03-24 17:55:00|11149.7|11149|11147|11146.3|11151.7|11150.9|11143.2|11142.2|780
1585072800000|2020-03-24 18:00:00|11146.6|11145.9|11145.1|11144.4|11152.4|11151.7|11145.1|11144.4|906
1585073100000|2020-03-24 18:05:00|11144.9|11144.2|11145.9|11145.2|11150.9|11150.2|11143.8|11143.1|755
1585073400000|2020-03-24 18:10:00|11146|11145.3|11144.3|11143.6|11149.3|11148.6|11143.3|11142.6|881
1585073700000|2020-03-24 18:15:00|11144.2|11143.5|11148|11147.3|11148.9|11148.2|11143.6|11142.9|823
1585074000000|2020-03-24 18:20:00|11147.8|11147.1|11138.9|11138.2|11148|11147.3|11138|11137.3|803
1585074300000|2020-03-24 18:25:00|11139|11138.3|11138.8|11138.1|11141.9|11141.2|11137.3|11136.6|698
1585074600000|2020-03-24 18:30:00|11138.6|11137.9|11131.3|11130.6|11139.6|11138.9|11130.9|11130.2|812
1585074900000|2020-03-24 18:35:00|11131.4|11130.7|11144.1|11143.4|11144.7|11144|11131.1|11130.4|876
1585075200000|2020-03-24 18:40:00|11143.9|11143.2|11139.5|11138.8|11146.4|11145.7|11138.5|11137.8|869
1585075500000|2020-03-24 18:45:00|11139.6|11138.9|11138.8|11138.1|11144.8|11144.1|11137.3|11136.6|792
1585075800000|2020-03-24 18:50:00|11138.7|11138|11145.1|11144.4|11145.9|11145.2|11138.5|11137.8|862
1585076100000|2020-03-24 18:55:00|11145.2|11144.5|11147.8|11147.1|11150.2|11149.5|11143.3|11142.6|853
1585076400000|2020-03-24 19:00:00|11147.9|11147.2|11152.4|11151.7|11153.8|11153.1|11146.6|11145.9|1043
1585076700000|2020-03-24 19:05:00|11152.2|11151.5|11153.3|11152.6|11154.4|11153.7|11150.7|11150|913
1585077000000|2020-03-24 19:10:00|11153.4|11152.7|11152.7|11152|11153.4|11152.7|11148.9|11148|878
1585077300000|2020-03-24 19:15:00|11152.6|11151.9|11159.4|11158.7|11162.9|11162.2|11152.5|11151.5|889
1585077600000|2020-03-24 19:20:00|11159.2|11158.5|11167.8|11167.1|11167.9|11167.2|11156.3|11155.2|805
1585077900000|2020-03-24 19:25:00|11167.3|11166.6|11167.4|11166.7|11171.9|11171.2|11166.6|11165.9|728
1585078200000|2020-03-24 19:30:00|11167.5|11166.8|11164.7|11164|11170.2|11169.5|11162.3|11161.6|835
1585078500000|2020-03-24 19:35:00|11164.8|11164.1|11154.8|11154.1|11165.7|11165|11152.5|11151.8|922
1585078800000|2020-03-24 19:40:00|11154.6|11153.9|11157.9|11157.2|11160.2|11159.5|11153.7|11153|938
1585079100000|2020-03-24 19:45:00|11158|11157.3|11162.1|11161.4|11163.1|11162.4|11155.4|11154.7|883
1585079400000|2020-03-24 19:50:00|11162|11161.3|11156.4|11155.4|11163.3|11162.6|11152.8|11151.9|816
1585079700000|2020-03-24 19:55:00|11156.1|11155.8|11150.9|11150.2|11157.9|11157.1|11150.3|11149.6|739
1585080000000|2020-03-24 20:00:00|11151.2|11150.4|11147.6|11146.9|11153.9|11153.2|11147.6|11146.9|455
1585080300000|2020-03-24 20:05:00|11147.5|11146.8|11147.5|11146.8|11149.1|11148.4|11146.9|11146.2|486
1585080600000|2020-03-24 20:10:00|11147.6|11146.6|11145.8|11144.8|11147.7|11146.7|11143.9|11142.8|435
1585080900000|2020-03-24 20:15:00|11145.6|11144.6|11146.3|11145.6|11146.6|11145.9|11145.3|11144|400
1585081200000|2020-03-24 20:20:00|11146.4|11145.7|11145.2|11144.2|11147|11146.3|11144.5|11143.8|344
1585081500000|2020-03-24 20:25:00|11144.9|11144.3|11139.4|11138.1|11145|11144.3|11138.5|11137.8|352
1585081800000|2020-03-24 20:30:00|11140|11138.4|11139.1|11138.4|11141.9|11141.2|11137.2|11136.5|416
1585082100000|2020-03-24 20:35:00|11139.9|11139.2|11141.5|11140.8|11143|11142.3|11139.8|11139.1|431
1585082400000|2020-03-24 20:40:00|11141.6|11140.9|11140.9|11139.6|11142.8|11142.1|11139.8|11139|304
1585082700000|2020-03-24 20:45:00|11140.7|11139.5|11134.7|11133.7|11141.2|11140.2|11134.4|11133.2|513
1585083000000|2020-03-24 20:50:00|11134.6|11133.6|11124.7|11123.7|11134.8|11133.7|11123|11121.7|929
1585083300000|2020-03-24 20:55:00|11124.8|11123.8|11125.2|11119.2|11127|11125.8|11122|11116.5|761
1585083600000|2020-03-24 21:00:00|11125.5|11120.3|11126.7|11120.7|11127.7|11121.8|11118.4|11112.4|109
1585083900000|2020-03-24 21:05:00|11126.8|11120.8|11143.9|11137.9|11144|11138|11125.9|11119.9|313
1585084200000|2020-03-24 21:10:00|11144|11138|11145.5|11139.5|11153.8|11147.8|11136.8|11131|810
1585084500000|2020-03-24 21:15:00|11145.4|11139.4|11137.7|11131.7|11153.6|11147.6|11130.6|11124.6|991
1585084800000|2020-03-24 21:20:00|11138.2|11132.2|11150.7|11144.7|11152.9|11146.9|11135.6|11129.6|840
1585085100000|2020-03-24 21:25:00|11150.5|11144.5|11154.7|11148.7|11157|11151|11150.4|11144.4|967
1585085400000|2020-03-24 21:30:00|11154.5|11148.5|11155.1|11149.1|11157|11151.2|11153.5|11147.5|594
1585085700000|2020-03-24 21:35:00|11155|11149|11139.8|11133.8|11155.4|11150.9|11136.4|11130.4|418
1585086000000|2020-03-24 21:40:00|11139.9|11133.9|11139.6|11133.6|11140.7|11134.7|11135.6|11129.6|445
1585086300000|2020-03-24 21:45:00|11139.7|11133.7|11138|11132|11139.8|11133.8|11135.7|11129.7|369
1585086600000|2020-03-24 21:50:00|11137.8|11131.8|11140.5|11134.5|11140.9|11134.9|11137.8|11131.8|201
1585086900000|2020-03-24 21:55:00|11140.6|11134.6|11135.5|11129.5|11140.8|11135|11133.5|11128.4|255
1585087200000|2020-03-24 22:00:00|11135.7|11129.7|11135.3|11129.9|11139|11133|11130.4|11124.4|881
1585087500000|2020-03-24 22:05:00|11135.2|11130|11135.4|11132.2|11136.1|11132.7|11134.4|11130|926
1585087800000|2020-03-24 22:10:00|11135.3|11132.1|11136.3|11132.5|11139.4|11135.2|11133.3|11130.4|779
1585088100000|2020-03-24 22:15:00|11136.2|11132.6|11138.1|11135.1|11138.6|11135.1|11135.8|11132.3|915
1585088400000|2020-03-24 22:20:00|11138.2|11135|11127.3|11124.5|11138.2|11135.1|11127.3|11124|866
1585088700000|2020-03-24 22:25:00|11127.2|11124.6|11128.4|11125.9|11129.4|11126.1|11126.7|11124.2|775
1585089000000|2020-03-24 22:30:00|11128.5|11125.8|11129.4|11126.2|11130.6|11128|11128.3|11125.1|636
1585089300000|2020-03-24 22:35:00|11129.5|11126.1|11117.1|11114|11129.7|11127|11114.4|11111.4|703
1585089600000|2020-03-24 22:40:00|11117|11113.9|11115.9|11113|11118.9|11116.6|11114.2|11111.9|955
1585089900000|2020-03-24 22:45:00|11115.8|11112.9|11114.7|11111.9|11116.3|11113.3|11114.4|11111.5|861
1585090200000|2020-03-24 22:50:00|11114.6|11111.7|11115.1|11111.4|11115.2|11111.8|11107.5|11105.2|689
1585090500000|2020-03-24 22:55:00|11115|11111.5|11121.9|11118.7|11123|11120.2|11115|11111.4|827
1585090800000|2020-03-24 23:00:00|11121.7|11118.8|11126.9|11124.3|11130.7|11127.4|11121.4|11118.5|1050
1585091100000|2020-03-24 23:05:00|11127|11124.4|11127.2|11125.2|11128.2|11125.9|11126|11123.4|755
1585091400000|2020-03-24 23:10:00|11127.3|11125.3|11126.5|11124.7|11127.5|11125.3|11123.9|11122.4|721
1585091700000|2020-03-24 23:15:00|11126.4|11124.8|11125.9|11124.5|11131.5|11130.5|11125|11123.2|617
1585092000000|2020-03-24 23:20:00|11125.7|11124.7|11125.2|11124.2|11127.2|11126.2|11124.7|11123.8|483
1585092300000|2020-03-24 23:25:00|11125.1|11124.1|11126|11123.9|11129.1|11127.9|11124.6|11123.1|960
1585092600000|2020-03-24 23:30:00|11125.8|11123.7|11117.7|11116.7|11127|11125.5|11116.9|11116.2|800
1585092900000|2020-03-24 23:35:00|11117.8|11116.8|11115.4|11113|11122.4|11120.7|11114.7|11112.7|922
1585093200000|2020-03-24 23:40:00|11115.5|11113.1|11109.3|11107.3|11115.5|11113.3|11107.6|11105.7|1132
1585093500000|2020-03-24 23:45:00|11109.2|11107.4|11111.4|11109.1|11113.9|11112.1|11107.7|11106.1|949
1585093800000|2020-03-24 23:50:00|11111.3|11109.2|11107.3|11105.4|11112|11110|11106.1|11105|908
1585094100000|2020-03-24 23:55:00|11107.4|11104.8|11113.5|11112|11115.5|11114.3|11104.9|11103.9|1042
1585094400000|2020-03-25 00:00:00|11113.2|11111.6|11125.1|11123.5|11128.4|11127|11110.7|11109.3|1195
1585094700000|2020-03-25 00:05:00|11125|11123.8|11117.7|11116.7|11125.2|11123.9|11113.2|11111.6|986
1585095000000|2020-03-25 00:10:00|11117.8|11116.5|11117.5|11116.8|11121.6|11120.3|11114|11113|851
1585095300000|2020-03-25 00:15:00|11117.6|11116.9|11114.6|11112.9|11117.9|11117.2|11108.6|11107.6|1000
1585095600000|2020-03-25 00:20:00|11114.7|11113.1|11112|11110.5|11115.2|11114.3|11107.3|11105.8|928
1585095900000|2020-03-25 00:25:00|11112.2|11110.7|11111|11110.3|11120.5|11118.9|11107.9|11106.6|1022
1585096200000|2020-03-25 00:30:00|11110.9|11110.2|11110.6|11109.6|11117.3|11116.6|11106.5|11105.6|876
1585096500000|2020-03-25 00:35:00|11111|11109.5|11112|11111.3|11115.2|11114.2|11105.3|11104.6|974
1585096800000|2020-03-25 00:40:00|11111.9|11111.2|11109.3|11108.3|11116|11115.3|11107.3|11106.5|857
1585097100000|2020-03-25 00:45:00|11109.5|11108.2|11115.8|11114.8|11117.1|11116|11108.9|11108.2|790
1585097400000|2020-03-25 00:50:00|11115.9|11114.9|11111.3|11109.5|11122|11121|11095|11093|1242
1585097700000|2020-03-25 00:55:00|11110.1|11108.7|11101.8|11100.2|11112.6|11110.6|11098.4|11096.1|1227
1585098000000|2020-03-25 01:00:00|11101.5|11100|11088|11086.6|11102.4|11101.2|11085.3|11083.6|1274
1585098300000|2020-03-25 01:05:00|11087.9|11086.5|11096.1|11094.4|11099|11097.5|11087.4|11086.2|1097
1585098600000|2020-03-25 01:10:00|11096|11094.5|11089.4|11088.4|11096.9|11095.4|11086.2|11085|1184
1585098900000|2020-03-25 01:15:00|11089.2|11088.5|11091.1|11090.4|11094.4|11093.2|11084.3|11082.7|1080
1585099200000|2020-03-25 01:20:00|11090.7|11090|11090.5|11088.5|11098.2|11096.7|11087.6|11085.9|981
1585099500000|2020-03-25 01:25:00|11090.3|11088.6|11089.7|11088.1|11091.7|11090.4|11086|11084.6|1065
1585099800000|2020-03-25 01:30:00|11089.2|11087.6|11088|11086.6|11096.7|11094.5|11085.7|11084.6|1123
1585100100000|2020-03-25 01:35:00|11088.2|11086.5|11090.2|11089.2|11090.6|11089.6|11085.7|11084.7|994
1585100400000|2020-03-25 01:40:00|11089.9|11088.9|11088.7|11087.7|11094|11092.7|11086.8|11085.4|1036
1585100700000|2020-03-25 01:45:00|11088.9|11087.6|11085.7|11085|11090|11088.7|11082|11081.3|956
1585101000000|2020-03-25 01:50:00|11085.8|11084.8|11083|11081.3|11087.9|11086.8|11081.5|11080.4|956
1585101300000|2020-03-25 01:55:00|11083.1|11081.4|11082.5|11081.5|11083.2|11081.9|11075.8|11074.9|1059
1585101600000|2020-03-25 02:00:00|11082.8|11081.8|11084.9|11083.9|11085.5|11084.8|11079.8|11078|916
1585101900000|2020-03-25 02:05:00|11085|11084|11083.7|11083|11087.2|11086.3|11081.7|11080.9|851
1585102200000|2020-03-25 02:10:00|11083.8|11083.1|11081.8|11081.1|11085.2|11084|11080.5|11079.5|771
1585102500000|2020-03-25 02:15:00|11081.9|11081.2|11084.8|11084.1|11085|11084.3|11079.6|11078.9|627
1585102800000|2020-03-25 02:20:00|11084.9|11084.2|11089.2|11088.5|11089.4|11088.7|11084.5|11083.8|645
1585103100000|2020-03-25 02:25:00|11089.4|11088.7|11093.9|11093.2|11094.3|11093.5|11087.4|11086.4|821
1585103400000|2020-03-25 02:30:00|11094|11093.3|11095.8|11094.5|11102.8|11101.8|11091.3|11090.6|992
1585103700000|2020-03-25 02:35:00|11096.2|11094.3|11101.4|11100.7|11104.4|11103.5|11095|11093.9|775
1585104000000|2020-03-25 02:40:00|11101.2|11100.5|11101.5|11100.5|11102.3|11101.6|11098.4|11097.7|614
1585104300000|2020-03-25 02:45:00|11101.4|11100.7|11096.7|11096|11101.9|11101.1|11096.1|11095.4|668
1585104600000|2020-03-25 02:50:00|11096.6|11095.9|11092.9|11091.4|11097|11095.9|11086|11084.7|963
1585104900000|2020-03-25 02:55:00|11092.7|11091.6|11087.4|11086.4|11093.2|11091.7|11086.9|11086|825
1585105200000|2020-03-25 03:00:00|11087.6|11086.6|11095.8|11094.8|11099.1|11098|11087.5|11086.6|994
1585105500000|2020-03-25 03:05:00|11096|11094.7|11098.5|11097.1|11099.8|11099.1|11095|11094|907
1585105800000|2020-03-25 03:10:00|11098.7|11097.3|11093.2|11092.2|11098.9|11097.9|11091|11089.8|884
1585106100000|2020-03-25 03:15:00|11093.1|11092.1|11095.3|11094.3|11098.4|11097.5|11093|11092.1|750
1585106400000|2020-03-25 03:20:00|11095.5|11094.5|11093|11091.6|11096.5|11095.4|11090.3|11089.2|802
1585106700000|2020-03-25 03:25:00|11092.9|11091.7|11094.9|11093.9|11099|11098.3|11090.2|11089.2|772
1585107000000|2020-03-25 03:30:00|11095.1|11094.1|11097.2|11096.2|11099.6|11098.9|11094.1|11093.1|835
1585107300000|2020-03-25 03:35:00|11097.4|11096.1|11101.2|11100.5|11101.2|11100.5|11097.1|11096|717
1585107600000|2020-03-25 03:40:00|11101.1|11100.4|11098.5|11097.1|11103.2|11102.4|11096.1|11095.4|853
1585107900000|2020-03-25 03:45:00|11098.4|11097.4|11102.3|11101.6|11103.6|11102.6|11096.1|11095.2|669
1585108200000|2020-03-25 03:50:00|11102.6|11101.9|11112.1|11111.4|11113.8|11113|11102.4|11101.7|759
1585108500000|2020-03-25 03:55:00|11112.2|11111.5|11111.3|11110.3|11114|11113.3|11109.7|11108.8|767
1585108800000|2020-03-25 04:00:00|11111.4|11110.4|11107.9|11107.2|11114.4|11113.7|11107.5|11106.8|660
1585109100000|2020-03-25 04:05:00|11108|11107.3|11115.9|11114.9|11115.9|11115|11107.8|11107|658
1585109400000|2020-03-25 04:10:00|11115.8|11114.8|11115.3|11114.6|11117.2|11116.4|11112.9|11111.9|800
1585109700000|2020-03-25 04:15:00|11115.2|11114.5|11108.9|11108.2|11115.9|11115.2|11107.7|11106.6|744
1585110000000|2020-03-25 04:20:00|11109|11108.3|11110.9|11109.9|11113.1|11112.2|11107.1|11106.4|571
1585110300000|2020-03-25 04:25:00|11111|11110|11109.7|11109|11114.8|11113.6|11109.6|11108.9|516
1585110600000|2020-03-25 04:30:00|11109.6|11108.9|11113.5|11112.8|11117.4|11116.5|11109.5|11108.8|679
1585110900000|2020-03-25 04:35:00|11113.4|11112.7|11128.1|11127.4|11129.3|11128.6|11113.2|11112.5|841
1585111200000|2020-03-25 04:40:00|11127.8|11127.1|11120.6|11119.9|11127.8|11127.1|11120.1|11119.1|748
1585111500000|2020-03-25 04:45:00|11120.7|11119.6|11124.9|11124.2|11124.9|11124.2|11116.6|11115.9|858
1585111800000|2020-03-25 04:50:00|11125|11124.3|11126.4|11125.1|11128.5|11127.6|11121.7|11120.9|802
1585112100000|2020-03-25 04:55:00|11126.2|11125.2|11132.7|11131.7|11135.7|11134.3|11124|11123.3|963
1585112400000|2020-03-25 05:00:00|11132.6|11131.9|11138.1|11136.5|11142.2|11140.7|11123.2|11121.4|1292
1585112700000|2020-03-25 05:05:00|11138.2|11136.6|11144|11142.3|11150|11149|11134.6|11132.7|1277
1585113000000|2020-03-25 05:10:00|11143.9|11142.4|11136.3|11135.3|11147.1|11145.7|11134.3|11132.7|1200
1585113300000|2020-03-25 05:15:00|11136.7|11135.4|11134|11133.3|11140.2|11139.4|11130.3|11128.4|1080
1585113600000|2020-03-25 05:20:00|11134.1|11133.1|11137.5|11136.5|11141|11139.8|11133.7|11132.7|1017
1585113900000|2020-03-25 05:25:00|11137.7|11136.4|11137.4|11135.9|11142|11140.7|11133.7|11132.7|1126
1585114200000|2020-03-25 05:30:00|11137.3|11135.8|11135.3|11134.6|11138.2|11136.9|11132.9|11131.1|1093
1585114500000|2020-03-25 05:35:00|11135.2|11134.2|11143|11142|11145.2|11144.2|11134.5|11133.7|902
1585114800000|2020-03-25 05:40:00|11142.9|11141.9|11139.4|11138.7|11144.5|11143.8|11139|11137.8|874
1585115100000|2020-03-25 05:45:00|11140.2|11138.8|11136.6|11135.6|11141.2|11140.4|11135.2|11134.1|859
1585115400000|2020-03-25 05:50:00|11136.5|11135.5|11130.3|11129|11139.3|11138.2|11129.4|11128.3|869
1585115700000|2020-03-25 05:55:00|11130|11129.3|11124.5|11122.9|11135.8|11134.8|11120.4|11119|1034
1585116000000|2020-03-25 06:00:00|11124.4|11123|11121|11119.4|11130.2|11128.9|11117.8|11116.1|1222
1585116300000|2020-03-25 06:05:00|11120.7|11119.3|11121|11120|11122.8|11121.3|11113.9|11112.8|1082
1585116600000|2020-03-25 06:10:00|11121.1|11120.1|11124|11123.3|11128.3|11127.5|11119.3|11117.9|1033
1585116900000|2020-03-25 06:15:00|11123.7|11123|11121.2|11120.5|11126.5|11125.8|11119.3|11118.5|895
1585117200000|2020-03-25 06:20:00|11121.4|11120.7|11120.6|11119.9|11122.3|11121.1|11115|11114|862
1585117500000|2020-03-25 06:25:00|11120.7|11120|11122.3|11121|11124.6|11123.6|11117.7|11117|806
1585117800000|2020-03-25 06:30:00|11122.4|11120.9|11122.1|11120.6|11124.4|11123.3|11115.7|11114.5|808
1585118100000|2020-03-25 06:35:00|11121.9|11120.3|11129.6|11128.9|11129.8|11129.1|11119.3|11117.8|894
1585118400000|2020-03-25 06:40:00|11129.7|11129|11129|11128|11131|11130.3|11128.1|11127.1|872
1585118700000|2020-03-25 06:45:00|11128.8|11127.8|11127.2|11126.2|11129.2|11128.5|11122.5|11121.4|935
1585119000000|2020-03-25 06:50:00|11127.3|11126.3|11137.4|11136.4|11137.6|11136.7|11127.2|11126.2|863
1585119300000|2020-03-25 06:55:00|11137.3|11136.3|11134.1|11132.6|11138|11137.3|11131.9|11130.9|822
1585119600000|2020-03-25 07:00:00|11134.2|11132.7|11131.7|11131|11137.1|11136.4|11127.5|11126.6|943
1585119900000|2020-03-25 07:05:00|11132|11130.8|11126.9|11125.6|11135.7|11134.8|11125.9|11125|833
1585120200000|2020-03-25 07:10:00|11126.7|11125.7|11126.4|11125|11126.9|11126|11117.6|11116.9|877
1585120500000|2020-03-25 07:15:00|11126.3|11125.3|11130.4|11129.4|11131.9|11130.8|11123.6|11122.8|906
1585120800000|2020-03-25 07:20:00|11130.8|11129.5|11126.3|11125.3|11133.4|11132.3|11125.7|11124.9|854
1585121100000|2020-03-25 07:25:00|11126.2|11125.2|11130.5|11129.8|11133.3|11132.3|11125.6|11124.8|885
1585121400000|2020-03-25 07:30:00|11130.7|11129.7|11129.1|11128.4|11132.8|11132.1|11128.8|11128.1|889
1585121700000|2020-03-25 07:35:00|11129.6|11128.9|11137.4|11136|11139.3|11138|11127.5|11126.7|1047
1585122000000|2020-03-25 07:40:00|11137.2|11136.2|11133.2|11132.5|11142.9|11142.2|11133.2|11132.5|931
1585122300000|2020-03-25 07:45:00|11133.3|11132.6|11136.4|11135.7|11138.9|11137.4|11132.1|11131|749
1585122600000|2020-03-25 07:50:00|11136.5|11135.8|11140.3|11139.6|11140.8|11140.1|11134.8|11134.1|726
1585122900000|2020-03-25 07:55:00|11140.4|11139.7|11146.9|11146.2|11148.5|11147.8|11140.3|11139.6|848
1585123200000|2020-03-25 08:00:00|11146.8|11146.1|11146.5|11145.1|11151.3|11150.6|11144.7|11142.6|764
1585123500000|2020-03-25 08:05:00|11146.6|11145.2|11147.3|11145.8|11148.6|11147.6|11141.7|11141|864
1585123800000|2020-03-25 08:10:00|11147.4|11145.7|11152.3|11151.6|11153.5|11152.8|11146.3|11144.9|810
1585124100000|2020-03-25 08:15:00|11152.4|11151.7|11149.2|11148.5|11156.4|11155.7|11148.8|11148.1|759
1585124400000|2020-03-25 08:20:00|11148.8|11148.1|11157.2|11156.2|11157.3|11156.4|11148.8|11148.1|925
1585124700000|2020-03-25 08:25:00|11157.1|11156.4|11152.7|11152|11157.2|11156.5|11150.6|11149.4|873
1585125000000|2020-03-25 08:30:00|11152.5|11151.8|11144.5|11143.8|11153.5|11152.7|11144.1|11143.4|906
1585125300000|2020-03-25 08:35:00|11144.2|11143.5|11141.9|11141.2|11144.9|11143.9|11135.2|11134.5|874
1585125600000|2020-03-25 08:40:00|11141.8|11141.1|11142.3|11141.6|11144.2|11143.5|11139.1|11138.4|805
1585125900000|2020-03-25 08:45:00|11142.4|11141.4|11148.4|11147.7|11149.8|11149.1|11142.4|11141.4|957
1585126200000|2020-03-25 08:50:00|11148.5|11147.8|11147.7|11147|11150.6|11149.8|11142.4|11141.7|829
1585126500000|2020-03-25 08:55:00|11147.5|11146.8|11131.4|11130.7|11149.6|11148.4|11130.5|11129.7|807
1585126800000|2020-03-25 09:00:00|11131.5|11130.8|11136.4|11135.7|11137.2|11136.4|11131.4|11130.6|782
1585127100000|2020-03-25 09:05:00|11136.5|11135.8|11132.3|11131.6|11140.7|11139.9|11132|11131.3|886
1585127400000|2020-03-25 09:10:00|11132.5|11131.8|11133.4|11132|11136.5|11135|11127.9|11126.7|993
1585127700000|2020-03-25 09:15:00|11133.2|11132.2|11133.5|11132.5|11134.9|11133.7|11129|11128.3|950
1585128000000|2020-03-25 09:20:00|11133.4|11132.8|11133|11132.3|11134.9|11134.2|11129.1|11128.4|897
1585128300000|2020-03-25 09:25:00|11132.9|11132.2|11135.5|11134.5|11139|11137.6|11132.7|11131.8|716
1585128600000|2020-03-25 09:30:00|11135.4|11134.4|11144.5|11143.8|11145.9|11145.1|11135.4|11134.2|829
1585128900000|2020-03-25 09:35:00|11144.4|11143.7|11144.9|11144.2|11145.6|11144.7|11139.5|11138.8|747
1585129200000|2020-03-25 09:40:00|11145|11144.3|11140.6|11139.9|11145|11144.3|11139.7|11139|769
1585129500000|2020-03-25 09:45:00|11140.4|11139.6|11142.5|11141.8|11142.9|11141.9|11138.7|11137.7|837
1585129800000|2020-03-25 09:50:00|11143.3|11142.6|11142.4|11141.1|11148.7|11148|11141.9|11140.5|926
1585130100000|2020-03-25 09:55:00|11142.5|11141|11141.6|11140.9|11142.7|11141.6|11138.5|11137.7|936
1585130400000|2020-03-25 10:00:00|11141.7|11141|11136.4|11135.4|11145|11144.3|11132.2|11131.5|868
1585130700000|2020-03-25 10:05:00|11136.7|11135.2|11136.8|11136.1|11140.1|11139.2|11134.9|11134|971
1585131000000|2020-03-25 10:10:00|11136.9|11136.2|11130|11129.3|11139.4|11138.6|11130|11129.3|917
1585131300000|2020-03-25 10:15:00|11129.5|11128.5|11132.4|11131.7|11136.1|11135.3|11129.2|11128.5|846
1585131600000|2020-03-25 10:20:00|11132.3|11131.6|11132.7|11132|11134|11133.3|11130.7|11130|832
1585131900000|2020-03-25 10:25:00|11132.6|11131.9|11127.6|11126.9|11134.7|11134|11124.6|11123.7|837
1585132200000|2020-03-25 10:30:00|11127.5|11126.8|11131.2|11130.5|11131.3|11130.6|11124.7|11123.9|899
1585132500000|2020-03-25 10:35:00|11131.1|11130.4|11135.5|11134.8|11137.3|11136.6|11131|11130.3|919
1585132800000|2020-03-25 10:40:00|11135.4|11134.7|11124.1|11123.4|11135.9|11135.2|11123.4|11122.7|1025
1585133100000|2020-03-25 10:45:00|11123.8|11123.1|11124.4|11123.7|11125.1|11124.4|11118.4|11117.1|1032
1585133400000|2020-03-25 10:50:00|11124.1|11123.4|11124.3|11123|11128.2|11127.5|11120.1|11118.8|965
1585133700000|2020-03-25 10:55:00|11124.4|11123.4|11123.1|11121.6|11129.2|11128.2|11121.8|11120.5|1014
1585134000000|2020-03-25 11:00:00|11123.2|11121.7|11119|11118|11125.2|11124.5|11116.4|11115.2|1057
1585134300000|2020-03-25 11:05:00|11119.4|11117.9|11127.5|11125.7|11127.8|11127.1|11117|11116|1086
1585134600000|2020-03-25 11:10:00|11127.7|11126.2|11130|11128.5|11133|11132.3|11126.7|11125.9|1123
1585134900000|2020-03-25 11:15:00|11130.1|11128.4|11123.8|11122.8|11132.5|11131.7|11122.4|11121.7|1072
1585135200000|2020-03-25 11:20:00|11124|11122.6|11118.1|11117.1|11124|11123|11116.9|11115.9|1120
1585135500000|2020-03-25 11:25:00|11118.3|11117.3|11120.2|11119.2|11121.6|11120.5|11116.8|11115.9|947
1585135800000|2020-03-25 11:30:00|11120.1|11119.1|11123.3|11122.6|11125.3|11124.6|11119.6|11118.9|746
1585136100000|2020-03-25 11:35:00|11123.2|11122.5|11110.7|11110|11123.9|11123.2|11108.7|11107.8|796
1585136400000|2020-03-25 11:40:00|11110.6|11109.9|11110.3|11109.6|11114.1|11113.4|11107.2|11106.5|814
1585136700000|2020-03-25 11:45:00|11110.5|11109.8|11111.4|11110.7|11111.9|11111.2|11106.8|11106.1|751
1585137000000|2020-03-25 11:50:00|11111.5|11110.8|11116.7|11116|11120.4|11119.4|11110.9|11110.2|828
1585137300000|2020-03-25 11:55:00|11116.9|11116.2|11126.6|11125.9|11127.3|11126.5|11116.5|11115.8|811
1585137600000|2020-03-25 12:00:00|11126.8|11126.1|11132.5|11131.8|11135.7|11135|11123.5|11122.8|918
1585137900000|2020-03-25 12:05:00|11132.6|11131.9|11129.9|11129.2|11132.6|11131.9|11124.5|11123.8|880
1585138200000|2020-03-25 12:10:00|11130|11129.3|11129|11128.3|11131.4|11130.7|11127.6|11126.7|804
1585138500000|2020-03-25 12:15:00|11129.2|11128.5|11131.1|11130.4|11134.1|11133.4|11127.6|11126.9|863
1585138800000|2020-03-25 12:20:00|11130.8|11130.1|11136.6|11135.9|11137.3|11136.6|11130.5|11129.8|858
1585139100000|2020-03-25 12:25:00|11136.5|11135.8|11132.9|11126.9|11136.9|11136.2|11131|11126.6|699
1585139400000|2020-03-25 12:30:00|11133.3|11127.3|11141.9|11141.2|11141.9|11141.2|11131.1|11127.1|886
1585139700000|2020-03-25 12:35:00|11142.2|11141.5|11143.4|11142.7|11145.5|11144.8|11140|11139.1|897
1585140000000|2020-03-25 12:40:00|11143.3|11142.6|11139|11138|11144.7|11144|11136.4|11135.7|1082
1585140300000|2020-03-25 12:45:00|11139.1|11138.1|11141.3|11140.6|11145|11144|11138.6|11137.8|887
1585140600000|2020-03-25 12:50:00|11141.4|11140.7|11136.3|11135.6|11143.1|11142.4|11135.4|11134.7|794
1585140900000|2020-03-25 12:55:00|11135.8|11135.1|11135.7|11134.2|11137.2|11136.4|11132.3|11131.4|652
1585141200000|2020-03-25 13:00:00|11136|11134.4|11136.9|11136.2|11137.9|11137.1|11134.9|11134.2|751
1585141500000|2020-03-25 13:05:00|11136.8|11136.1|11142.4|11141.7|11143.1|11142.4|11136.8|11136.1|790
1585141800000|2020-03-25 13:10:00|11142.6|11141.9|11147|11146.3|11147.2|11146.4|11140.1|11139.4|772
1585142100000|2020-03-25 13:15:00|11146.8|11146.1|11145.8|11145.1|11147.6|11146.9|11144|11143|707
1585142400000|2020-03-25 13:20:00|11145.7|11145|11142|11141.3|11146|11145.3|11140.8|11140.1|723
1585142700000|2020-03-25 13:25:00|11142.1|11141.4|11142.3|11141.6|11146.7|11145.7|11141.1|11140.4|758
1585143000000|2020-03-25 13:30:00|11142.4|11141.4|11146.7|11146|11147.2|11146.5|11140.5|11139.8|952
1585143300000|2020-03-25 13:35:00|11146.6|11145.9|11143.7|11143|11146.7|11146|11136.4|11135.2|1108
1585143600000|2020-03-25 13:40:00|11143.6|11142.9|11144|11143.3|11144.9|11144.2|11140.5|11139.6|912
1585143900000|2020-03-25 13:45:00|11144.1|11143.4|11151.7|11151|11151.7|11151|11143.5|11142.8|621
1585144200000|2020-03-25 13:50:00|11151.6|11150.9|11157.6|11156.9|11158.4|11157.7|11149.9|11149.2|859
1585144500000|2020-03-25 13:55:00|11157.5|11156.8|11160.3|11159.6|11165|11164.1|11153.6|11152.9|979
1585144800000|2020-03-25 14:00:00|11160.2|11159.5|11157.3|11156.6|11164.8|11164.1|11156.7|11156|1081
1585145100000|2020-03-25 14:05:00|11157.1|11156.4|11156.8|11156.1|11162.4|11161.2|11153.5|11152.5|991
1585145400000|2020-03-25 14:10:00|11157|11156.3|11153.6|11152.9|11158.1|11157.3|11148.5|11147.8|931
1585145700000|2020-03-25 14:15:00|11153.7|11153|11147.4|11146.7|11155.9|11155.2|11147.3|11146.6|841
1585146000000|2020-03-25 14:20:00|11146.6|11145.9|11150.5|11149.8|11153.5|11152.8|11146.1|11145.4|915
1585146300000|2020-03-25 14:25:00|11150.4|11149.7|11161.2|11160.2|11161.7|11160.5|11148.5|11147.8|907
1585146600000|2020-03-25 14:30:00|11161.1|11160.4|11160.7|11160|11162.7|11162|11157.1|11156.4|780
1585146900000|2020-03-25 14:35:00|11160.6|11159.9|11164.2|11163.5|11165.8|11165.1|11158.8|11158.1|800
1585147200000|2020-03-25 14:40:00|11164.5|11163.8|11164.8|11164.1|11168.4|11167.7|11163.7|11163|846
1585147500000|2020-03-25 14:45:00|11164.7|11164|11163|11162.3|11167.8|11167.1|11162.7|11162|906
1585147800000|2020-03-25 14:50:00|11163.1|11162.4|11153.5|11152.8|11164.2|11163.5|11152.7|11151.9|729
1585148100000|2020-03-25 14:55:00|11153.4|11152.7|11158.8|11158.1|11159.1|11158.4|11149.8|11149.1|725
1585148400000|2020-03-25 15:00:00|11158.9|11158.2|11145.4|11144.7|11158.9|11158.2|11144.3|11143.2|723
1585148700000|2020-03-25 15:05:00|11145.6|11144.6|11149.7|11149|11152.5|11151.8|11143.7|11142.9|675
1585149000000|2020-03-25 15:10:00|11149.5|11148.8|11153.1|11152.4|11154.1|11153.4|11146.6|11145.9|615
1585149300000|2020-03-25 15:15:00|11153.2|11152.5|11151.2|11150.5|11153.8|11153.1|11149.2|11148.5|558
1585149600000|2020-03-25 15:20:00|11151.1|11150.4|11156.5|11155.8|11158|11157.3|11150.9|11150.2|535
1585149900000|2020-03-25 15:25:00|11156.6|11155.9|11156.2|11155.5|11161.2|11160.5|11155.3|11154.6|491
1585150200000|2020-03-25 15:30:00|11156.4|11155.7|11156.6|11155.9|11160|11159.3|11154.8|11154.1|618
1585150500000|2020-03-25 15:35:00|11156.7|11156|11156.5|11155.8|11161.1|11160.4|11154.7|11154|700
1585150800000|2020-03-25 15:40:00|11156.8|11156.1|11146|11145.3|11158.1|11157.4|11144.6|11143.9|702
1585151100000|2020-03-25 15:45:00|11146.1|11145.4|11158|11157.3|11158.3|11157.5|11145.9|11145.2|635
1585151400000|2020-03-25 15:50:00|11158.1|11157.4|11159.4|11158.7|11162|11161.3|11155.6|11154.9|762
1585151700000|2020-03-25 15:55:00|11159.3|11158.6|11142.4|11141.7|11161.5|11160.8|11140.3|11139.6|858
1585152000000|2020-03-25 16:00:00|11142.3|11141.6|11145.4|11144.7|11146.8|11146.1|11138.3|11137.6|790
1585152300000|2020-03-25 16:05:00|11145.5|11144.8|11145.8|11145.1|11145.8|11145.1|11138.1|11136.3|892
1585152600000|2020-03-25 16:10:00|11145.9|11145.2|11151.9|11150.9|11155.4|11154.7|11144.9|11144.2|732
1585152900000|2020-03-25 16:15:00|11152|11151|11154.5|11153.8|11160.2|11159.5|11151.9|11151|640
1585153200000|2020-03-25 16:20:00|11154.7|11154|11150.3|11149.6|11154.9|11154.2|11144.9|11144.1|671
1585153500000|2020-03-25 16:25:00|11150.4|11149.7|11156.6|11155.9|11158.8|11158.1|11149.7|11149|652
1585153800000|2020-03-25 16:30:00|11157.6|11156.6|11155|11154.3|11159.8|11158.9|11152.4|11151.7|686
1585154100000|2020-03-25 16:35:00|11155.9|11155.2|11154|11153.3|11156.2|11155.5|11149.1|11148.4|677
1585154400000|2020-03-25 16:40:00|11154.6|11153.9|11154.4|11153.7|11158.1|11157.4|11152.8|11152.1|684
1585154700000|2020-03-25 16:45:00|11154.5|11153.8|11154.4|11153.7|11155.8|11155.1|11149.4|11148.7|919
1585155000000|2020-03-25 16:50:00|11154.6|11153.9|11145.5|11144.8|11154.8|11154.1|11144.2|11143.5|1026
1585155300000|2020-03-25 16:55:00|11144.9|11144.2|11142.7|11142|11146.9|11146.2|11142.6|11141.9|1084
1585155600000|2020-03-25 17:00:00|11143.3|11142.6|11146.1|11145.4|11151.4|11150.7|11142.5|11141.8|1029
1585155900000|2020-03-25 17:05:00|11146.3|11145.6|11144|11143.3|11146.4|11145.7|11142.8|11142.1|969
1585156200000|2020-03-25 17:10:00|11143.9|11143.2|11145.9|11145.2|11146.1|11145.4|11141.9|11141.2|1007
1585156500000|2020-03-25 17:15:00|11146|11145.3|11146.2|11145.5|11152.2|11151.5|11144.8|11144.1|935
1585156800000|2020-03-25 17:20:00|11146.4|11145.7|11134.7|11133.7|11146.4|11145.7|11130.1|11128.8|1390
1585157100000|2020-03-25 17:25:00|11134.6|11133.6|11135.3|11134.3|11138.8|11138.1|11131.7|11131|1206
1585157400000|2020-03-25 17:30:00|11135.9|11134.6|11128.8|11128.1|11138.4|11137.7|11127.5|11126.5|1080
1585157700000|2020-03-25 17:35:00|11128.9|11128.2|11133.2|11132.5|11134.8|11134.1|11128|11127.3|950
1585158000000|2020-03-25 17:40:00|11133.1|11132.4|11128.7|11128|11134.1|11133.4|11128.6|11127.9|929
1585158300000|2020-03-25 17:45:00|11128.8|11128.1|11124.6|11123.9|11131.9|11131.2|11124.2|11123.5|906
1585158600000|2020-03-25 17:50:00|11124.5|11123.8|11128.6|11127.9|11128.8|11128.1|11122.5|11121.8|981
1585158900000|2020-03-25 17:55:00|11128.7|11128|11116.3|11115.6|11128.9|11128.2|11114|11113.1|995
1585159200000|2020-03-25 18:00:00|11116.4|11115.7|11119|11118.3|11122.3|11121.6|11116.1|11115.4|752
1585159500000|2020-03-25 18:05:00|11119.1|11118.4|11116.3|11115.6|11119.1|11118.4|11114.9|11114.2|472
1585159800000|2020-03-25 18:10:00|11116.2|11115.5|11122.7|11122|11124.7|11124|11109.7|11109|963
1585160100000|2020-03-25 18:15:00|11122.2|11121.5|11118.1|11117.4|11124.6|11123.9|11116.6|11115.9|863
1585160400000|2020-03-25 18:20:00|11118|11117.3|11111.7|11111|11119.5|11118.8|11110.8|11109.9|1053
1585160700000|2020-03-25 18:25:00|11111.8|11111.1|11114.8|11114.1|11115.5|11114.8|11109|11108.3|933
1585161000000|2020-03-25 18:30:00|11114.4|11113.7|11117.5|11116.8|11119.8|11119.1|11114.4|11113.7|1139
1585161300000|2020-03-25 18:35:00|11117.7|11117|11111.6|11110.9|11118.6|11117.9|11111.1|11110.4|1342
1585161600000|2020-03-25 18:40:00|11111.5|11110.8|11122.8|11121.8|11123.6|11122.6|11111.5|11110.8|1256
1585161900000|2020-03-25 18:45:00|11122.6|11121.6|11129.3|11128.6|11130.7|11130|11122.1|11121.1|1255
1585162200000|2020-03-25 18:50:00|11129|11128.3|11128.9|11128.2|11130.5|11129.8|11126.1|11125.2|1259
1585162500000|2020-03-25 18:55:00|11129|11128.3|11135.9|11135.2|11136.8|11136.1|11127.8|11127.1|1373
1585162800000|2020-03-25 19:00:00|11135.8|11135.1|11124.2|11123.5|11136.8|11136.1|11124.2|11123.5|1393
1585163100000|2020-03-25 19:05:00|11124.4|11123.7|11126|11125.3|11128.8|11127.8|11119.6|11118.9|1278
1585163400000|2020-03-25 19:10:00|11125.9|11125.2|11131|11130|11132.1|11131.4|11124.2|11123.3|1508
1585163700000|2020-03-25 19:15:00|11131.1|11130.1|11128.7|11128|11134.4|11133.7|11126.9|11126.2|1408
1585164000000|2020-03-25 19:20:00|11128.4|11127.7|11122.3|11121.6|11128.7|11128|11120.9|11119.9|1229
1585164300000|2020-03-25 19:25:00|11122.1|11121.3|11122.1|11121.4|11124|11123.3|11120.8|11120.1|1085
1585164600000|2020-03-25 19:30:00|11121.9|11121.2|11114.5|11113.8|11123|11122.3|11114.3|11113.4|1105
1585164900000|2020-03-25 19:35:00|11114.4|11113.7|11117.1|11115.7|11117.6|11116.4|11112.3|11111.6|1138
1585165200000|2020-03-25 19:40:00|11116.9|11115.6|11119.1|11118.4|11119.8|11118.9|11116.1|11115.4|856
1585165500000|2020-03-25 19:45:00|11119|11118.3|11121|11120.3|11121.3|11120.6|11118.2|11117.5|860
1585165800000|2020-03-25 19:50:00|11121.4|11120.4|11119.3|11118|11122.2|11121.2|11114.3|11113.3|1611
1585166100000|2020-03-25 19:55:00|11118.9|11117.9|11118.7|11117|11124|11123|11116.9|11115.6|1213
1585166400000|2020-03-25 20:00:00|11118.2|11117.2|11120.8|11119.8|11122.3|11121.5|11114.7|11113.7|903
1585166700000|2020-03-25 20:05:00|11120.7|11119.7|11119.3|11118.6|11120.7|11119.7|11117.2|11115.9|542
1585167000000|2020-03-25 20:10:00|11119.2|11118.5|11117|11116.3|11120|11119.3|11116.2|11115.5|583
1585167300000|2020-03-25 20:15:00|11116.9|11116.2|11118.9|11118.2|11119.7|11119|11115.9|11115.2|408
1585167600000|2020-03-25 20:20:00|11119|11118|11122.6|11121.9|11123.3|11122.6|11118.6|11117.6|362
1585167900000|2020-03-25 20:25:00|11122.5|11121.8|11123.2|11122.2|11126|11125.2|11122.4|11121.5|711
1585168200000|2020-03-25 20:30:00|11123.1|11122.1|11122.7|11122|11123.5|11122.7|11121.7|11121|711
1585168500000|2020-03-25 20:35:00|11122.6|11121.9|11120.3|11119.3|11122.9|11122.1|11119.1|11118.3|281
1585168800000|2020-03-25 20:40:00|11120.1|11119.4|11119.7|11119|11120.9|11119.9|11117.7|11116.8|494
1585169100000|2020-03-25 20:45:00|11119.8|11118.7|11120.4|11119.7|11121.5|11120.6|11117.8|11115.9|485
1585169400000|2020-03-25 20:50:00|11120.5|11119.8|11120.8|11119.8|11121.2|11120.1|11120.2|11119.2|1057
1585169700000|2020-03-25 20:55:00|11120.7|11119.7|11122.5|11119|11122.6|11120.2|11120.2|11118.4|740
1585170000000|2020-03-25 21:00:00|11121.6|11119.2|11121|11119.3|11122.4|11119.9|11120.6|11119|45
1585170300000|2020-03-25 21:05:00|11120.9|11118.9|11123.9|11118.6|11124.7|11121.3|11120.9|11118.1|204
1585170600000|2020-03-25 21:10:00|11123.8|11118.4|11129.1|11123.1|11133.3|11127.3|11122.7|11117.5|341
1585170900000|2020-03-25 21:15:00|11128|11122|11124.6|11118.6|11129.8|11123.8|11120.2|11114.2|184
1585171200000|2020-03-25 21:20:00|11124.4|11118.4|11131|11125|11132.9|11127|11124|11118|539
1585171500000|2020-03-25 21:25:00|11131.2|11125.2|11130.8|11127.6|11132.4|11129|11129.8|11125|1264
1585171800000|2020-03-25 21:30:00|11130.6|11127.4|11121.2|11115.2|11131.6|11128|11119.3|11113.3|1299
1585172100000|2020-03-25 21:35:00|11121.3|11115.3|11121|11115|11125.3|11119.3|11116.8|11110.8|1098
1585172400000|2020-03-25 21:40:00|11121.2|11115.2|11122.6|11116.6|11124|11118|11113.7|11107.7|1107
1585172700000|2020-03-25 21:45:00|11123.4|11117.4|11122.4|11116.4|11123.4|11117.4|11121.2|11115.2|1361
1585173000000|2020-03-25 21:50:00|11121.6|11115.6|11120|11114|11123.4|11117.4|11118.7|11112.7|760
1585173300000|2020-03-25 21:55:00|11119.9|11113.9|11120.9|11114.9|11122.2|11116.3|11118.9|11112.9|320
1585173600000|2020-03-25 22:00:00|11120.7|11114.7|11122|11118|11125.9|11119.9|11119.2|11113.2|662
1585173900000|2020-03-25 22:05:00|11122.1|11118.1|11120.5|11115.9|11123|11118.4|11120.3|11115.6|668
1585174200000|2020-03-25 22:10:00|11120.4|11116|11116.7|11114.2|11121.6|11117|11116|11113.6|934
1585174500000|2020-03-25 22:15:00|11117|11114.3|11116.4|11115.4|11117.4|11116|11114.7|11112.9|1095
1585174800000|2020-03-25 22:20:00|11116.5|11115.5|11120.2|11117.5|11124.2|11122.7|11116.5|11115.5|947
1585175100000|2020-03-25 22:25:00|11120.1|11117.6|11125.1|11123.5|11125.2|11123.9|11119|11116.4|1122
1585175400000|2020-03-25 22:30:00|11124.7|11123.7|11120|11119|11125.3|11124|11119.9|11118.7|1190
1585175700000|2020-03-25 22:35:00|11120.3|11118.7|11120.6|11118.5|11124.8|11123.2|11119.9|11118.2|1229
1585176000000|2020-03-25 22:40:00|11120.8|11118.4|11118.1|11116.1|11122.6|11120.4|11116.9|11115.1|1926
1585176300000|2020-03-25 22:45:00|11117.9|11115.9|11097.7|11095.4|11118.1|11116.2|11090.2|11087.8|1697
1585176600000|2020-03-25 22:50:00|11097.6|11094.9|11100.6|11099.6|11103.1|11101|11092.1|11090.2|1697
1585176900000|2020-03-25 22:55:00|11100.7|11099.7|11102.6|11100.7|11103.4|11101.1|11093.3|11090.9|1277
1585177200000|2020-03-25 23:00:00|11102.5|11100.5|11099|11097.2|11104.8|11103.4|11097.7|11096.4|1643
1585177500000|2020-03-25 23:05:00|11099.2|11097.3|11097.9|11096|11100|11098.4|11094.7|11093.1|1237
1585177800000|2020-03-25 23:10:00|11098.1|11096.3|11095.1|11093.5|11098.3|11096.8|11093.8|11092|1016
1585178100000|2020-03-25 23:15:00|11095|11093.4|11088.9|11087.4|11097|11095.1|11086.3|11085.2|1247
1585178400000|2020-03-25 23:20:00|11088.6|11087.6|11084.2|11083.2|11090.2|11089.2|11083.2|11082.2|837
1585178700000|2020-03-25 23:25:00|11084.1|11083.1|11094.8|11093.1|11095.9|11094.5|11083.4|11082.3|1189
1585179000000|2020-03-25 23:30:00|11094.7|11092.8|11092.4|11091.4|11095|11093.8|11088.8|11087.8|1072
1585179300000|2020-03-25 23:35:00|11092.2|11091.2|11087.6|11086.9|11094.6|11093.7|11085|11083.7|1112
1585179600000|2020-03-25 23:40:00|11087.8|11087.1|11091.4|11090.7|11093.3|11092.2|11084.5|11083.4|1122
1585179900000|2020-03-25 23:45:00|11091.3|11090.6|11094.2|11093.2|11096|11095|11089.5|11088.3|1388
1585180200000|2020-03-25 23:50:00|11094.3|11093.3|11086.9|11086.2|11094.4|11093.6|11084.3|11083.5|1268
1585180500000|2020-03-25 23:55:00|11087.2|11086.3|11084.3|11083.3|11089.2|11088.3|11084.2|11083.2|1089
1585180800000|2020-03-26 00:00:00|11084.2|11083.5|11088.3|11087.3|11090.9|11089.9|11078.8|11077.7|1798
1585181100000|2020-03-26 00:05:00|11088|11087|11093.7|11092.7|11096|11095|11088|11087|1495
1585181400000|2020-03-26 00:10:00|11093.6|11092.6|11087|11086|11093.9|11092.9|11085.5|11084.2|1721
1585181700000|2020-03-26 00:15:00|11086.7|11085.7|11091.6|11090.6|11092.1|11091.2|11086.5|11085.6|1574
1585182000000|2020-03-26 00:20:00|11091.7|11090.7|11088.9|11087.3|11092.3|11091.6|11086.5|11085.5|1720
1585182300000|2020-03-26 00:25:00|11089|11087.2|11089.3|11088.3|11095.1|11094|11086.6|11085.6|1667
1585182600000|2020-03-26 00:30:00|11089.6|11088.6|11085.1|11083.6|11091.6|11090.6|11084.5|11083|1311
1585182900000|2020-03-26 00:35:00|11085.2|11083.7|11079.3|11077.7|11088.7|11087.7|11075.9|11074.9|1461
1585183200000|2020-03-26 00:40:00|11079.1|11078.1|11074.2|11073.2|11079.5|11078.5|11065.2|11064.3|1609
1585183500000|2020-03-26 00:45:00|11074.1|11073.1|11061.6|11060.6|11074.5|11073.3|11060|11059|1150
1585183800000|2020-03-26 00:50:00|11061.9|11060.9|11073.7|11072.7|11075.7|11074.7|11061.9|11060.9|1446
1585184100000|2020-03-26 00:55:00|11073.6|11072.6|11075.2|11074.2|11081.5|11080.2|11070.7|11069.7|1719
1585184400000|2020-03-26 01:00:00|11075|11074|11064.7|11063.7|11078.5|11077.5|11063.6|11062.5|1645
1585184700000|2020-03-26 01:05:00|11064.6|11063.6|11057|11056|11067|11066|11056.3|11055.1|1688
1585185000000|2020-03-26 01:10:00|11056.8|11055.8|11053.6|11052.6|11060.5|11059.6|11050.8|11049.8|1686
1585185300000|2020-03-26 01:15:00|11053.8|11052.3|11051.4|11050.4|11057.6|11055.7|11046.3|11045.2|1917
1585185600000|2020-03-26 01:20:00|11051.2|11050.5|11052.8|11052.1|11056.6|11055.5|11047.1|11045.5|1265
1585185900000|2020-03-26 01:25:00|11052.6|11051.9|11058.1|11057.1|11062.3|11061|11049.7|11048.7|1427
1585186200000|2020-03-26 01:30:00|11057.9|11056.9|11057.5|11055.9|11061.1|11059.8|11054.4|11053.5|1563
1585186500000|2020-03-26 01:35:00|11057.3|11056|11067.6|11066.6|11070.7|11069.7|11055.4|11054.7|1494
1585186800000|2020-03-26 01:40:00|11067.5|11066.5|11068.9|11068.2|11071.6|11070.4|11065.5|11064.8|1324
1585187100000|2020-03-26 01:45:00|11068.8|11068.1|11060.7|11059.7|11070.9|11069.7|11060.3|11059.3|1347
1585187400000|2020-03-26 01:50:00|11060.8|11059.8|11063.1|11062.1|11067.1|11066.1|11057|11056.2|1103
1585187700000|2020-03-26 01:55:00|11063.4|11062.4|11065.6|11064.6|11065.7|11064.7|11061.2|11060.5|1005
1585188000000|2020-03-26 02:00:00|11065.8|11065.1|11059.9|11058.9|11065.8|11065.1|11054.6|11053.9|1238
1585188300000|2020-03-26 02:05:00|11059.8|11058.8|11059.6|11058.9|11062.2|11061.3|11055.8|11055|1395
1585188600000|2020-03-26 02:10:00|11059.7|11059|11061.1|11060.1|11062.5|11061.6|11057|11055.8|1193
1585188900000|2020-03-26 02:15:00|11061.2|11060.2|11056.2|11055.2|11062.1|11061.3|11056.1|11055.1|1303
1585189200000|2020-03-26 02:20:00|11056.3|11055.3|11060.5|11059.8|11061.8|11060.9|11056.2|11055.3|1327
1585189500000|2020-03-26 02:25:00|11060.8|11059.9|11064.9|11063.9|11069.4|11068.2|11060.4|11059.4|1331
1585189800000|2020-03-26 02:30:00|11065|11064|11078.6|11077|11079.1|11078.1|11065|11064|1399
1585190100000|2020-03-26 02:35:00|11078.3|11077.3|11084.5|11083.8|11086.5|11085|11077.3|11076.3|1527
1585190400000|2020-03-26 02:40:00|11084.4|11083.7|11080.4|11079.7|11084.9|11084.2|11079.1|11078.1|1064
1585190700000|2020-03-26 02:45:00|11080.5|11079.8|11076.2|11075.5|11084.2|11083.3|11075.3|11074.4|1044
1585191000000|2020-03-26 02:50:00|11075.9|11075.2|11071.3|11070.3|11076.9|11076|11070.5|11069.7|1081
1585191300000|2020-03-26 02:55:00|11071.4|11070.4|11072.7|11072|11073.8|11073|11068.9|11067.9|1117
1585191600000|2020-03-26 03:00:00|11072.9|11071.9|11073.9|11073.2|11076.2|11075.4|11070.2|11069.2|1005
1585191900000|2020-03-26 03:05:00|11074.5|11073.8|11072.5|11071.8|11075.9|11075.1|11071.3|11070.6|1127
1585192200000|2020-03-26 03:10:00|11072.6|11071.6|11069.9|11068.9|11073.6|11072.5|11069.6|11068.4|948
1585192500000|2020-03-26 03:15:00|11070|11069.2|11065.4|11064.7|11070.1|11069.4|11064|11063|1160
1585192800000|2020-03-26 03:20:00|11065.5|11064.8|11061.4|11060.4|11065.9|11065.2|11061.1|11060.4|787
1585193100000|2020-03-26 03:25:00|11061.3|11060.6|11058|11057|11063.7|11062.9|11057.6|11056.7|1117
1585193400000|2020-03-26 03:30:00|11058.1|11057.1|11063.7|11063|11065.3|11064.6|11057.9|11057|1387
1585193700000|2020-03-26 03:35:00|11063.6|11062.9|11061.8|11060.8|11064.6|11063.6|11060|11059|1133
1585194000000|2020-03-26 03:40:00|11061.6|11060.9|11067.9|11066.9|11068|11067.2|11060.9|11060|1023
1585194300000|2020-03-26 03:45:00|11068.1|11067.1|11075.4|11074.4|11077.4|11076.4|11067.5|11066.7|1303
1585194600000|2020-03-26 03:50:00|11075.3|11074.3|11075.2|11074.2|11076.7|11075.8|11071.1|11070.3|1095
1585194900000|2020-03-26 03:55:00|11075.1|11074.1|11070|11069.3|11076.2|11075.2|11069.5|11068.6|1239
1585195200000|2020-03-26 04:00:00|11069.9|11069.2|11071.4|11070.4|11075|11074.2|11069.6|11068.7|1112
1585195500000|2020-03-26 04:05:00|11071.2|11070.2|11078.1|11077.1|11080.2|11079.5|11070.2|11069.3|933
1585195800000|2020-03-26 04:10:00|11078.2|11077.2|11083.5|11082.8|11085.7|11084.8|11078|11077|1146
1585196100000|2020-03-26 04:15:00|11083.4|11082.7|11083.3|11082.3|11085.8|11084.9|11079.9|11079.2|1109
1585196400000|2020-03-26 04:20:00|11083.5|11082.5|11081.4|11080.4|11084|11083.1|11077.3|11076.4|1139
1585196700000|2020-03-26 04:25:00|11081.6|11080.6|11084.3|11083.3|11084.7|11083.9|11077.3|11076.6|1063
1585197000000|2020-03-26 04:30:00|11084.2|11083.5|11080.3|11079.3|11085.1|11084.2|11079.6|11078.8|1001
1585197300000|2020-03-26 04:35:00|11080.1|11079.4|11079|11078.3|11080.4|11079.5|11076|11075.3|982
1585197600000|2020-03-26 04:40:00|11079.1|11078.4|11075.7|11075|11079.7|11079|11072.1|11071.1|906
1585197900000|2020-03-26 04:45:00|11075.6|11074.9|11071.8|11071.1|11075.7|11075|11070.5|11069.7|829
1585198200000|2020-03-26 04:50:00|11072|11071.3|11074.1|11073.1|11074.9|11073.8|11067.9|11067.2|932
1585198500000|2020-03-26 04:55:00|11074.2|11073.2|11073.4|11072.4|11075.2|11074.4|11069.7|11069|673
1585198800000|2020-03-26 05:00:00|11073.5|11072.5|11065.4|11064.4|11074.3|11073.2|11064.5|11063.7|866
1585199100000|2020-03-26 05:05:00|11065.3|11064.6|11069.3|11068.3|11069.8|11069|11061.9|11060.9|874
1585199400000|2020-03-26 05:10:00|11069|11068.2|11072.4|11071.7|11073.1|11072.2|11066.9|11066.1|755
1585199700000|2020-03-26 05:15:00|11072.5|11071.5|11073.8|11073.1|11075.1|11074.4|11071.1|11070.3|726
1585200000000|2020-03-26 05:20:00|11073.9|11073.2|11067|11066.3|11074.1|11073.2|11066.8|11066.1|697
1585200300000|2020-03-26 05:25:00|11067.1|11066.4|11067.5|11066.8|11067.8|11066.9|11062.9|11062.2|741
1585200600000|2020-03-26 05:30:00|11067.6|11066.9|11066.9|11066.2|11072|11071.3|11066.5|11065.7|667
1585200900000|2020-03-26 05:35:00|11067|11066.3|11067.3|11066.6|11068.5|11067.7|11063.4|11062.7|742
1585201200000|2020-03-26 05:40:00|11067.4|11066.7|11065.9|11065.2|11068|11067.1|11064.9|11064.2|694
1585201500000|2020-03-26 05:45:00|11066|11065.3|11063.9|11063.2|11069|11068.3|11063.5|11062.8|727
1585201800000|2020-03-26 05:50:00|11064|11063.3|11057|11056|11064.8|11064.1|11056.6|11055.7|811
1585202100000|2020-03-26 05:55:00|11056.9|11055.9|11062.5|11061.8|11064.5|11063.8|11056.6|11055.9|969
1585202400000|2020-03-26 06:00:00|11063|11062.3|11059.4|11058.7|11065.7|11064.8|11058.5|11057.5|903
1585202700000|2020-03-26 06:05:00|11059.5|11058.8|11056.7|11056|11062.4|11061.7|11053.5|11052.8|880
1585203000000|2020-03-26 06:10:00|11056.8|11056.1|11065.6|11064.9|11066.9|11066|11056|11055.3|835
1585203300000|2020-03-26 06:15:00|11065.8|11065.1|11067.2|11066.5|11070.3|11069.3|11063.4|11062.7|742
1585203600000|2020-03-26 06:20:00|11066.8|11066.1|11069.6|11068.9|11070.1|11069.4|11066.7|11066|578
1585203900000|2020-03-26 06:25:00|11069.7|11069|11074.6|11073.9|11075.2|11074.5|11067.7|11067|772
1585204200000|2020-03-26 06:30:00|11074.7|11074|11065|11064.3|11075.3|11074.6|11064.7|11063.7|672
1585204500000|2020-03-26 06:35:00|11065.2|11064.2|11063.6|11062.9|11069.4|11068.4|11063.2|11062.5|656
1585204800000|2020-03-26 06:40:00|11063.8|11063.1|11056.8|11055.8|11064|11063.3|11054.4|11053.6|894
1585205100000|2020-03-26 06:45:00|11056.9|11055.9|11057|11056|11058.1|11057.3|11053.2|11052.2|924
1585205400000|2020-03-26 06:50:00|11057.1|11056.1|11057.9|11057.2|11061.9|11061|11056.8|11056.1|776
1585205700000|2020-03-26 06:55:00|11058|11057.3|11056.3|11055.3|11060.3|11059.5|11054.9|11054.2|664
1585206000000|2020-03-26 07:00:00|11056.5|11055.5|11050.7|11050|11059.7|11058.7|11048.8|11047.8|1125
1585206300000|2020-03-26 07:05:00|11050.9|11050.2|11042.8|11041.8|11050.9|11050.2|11037.1|11036.3|1432
1585206600000|2020-03-26 07:10:00|11042.7|11042|11043.1|11042.4|11044.6|11043.8|11040|11039.2|1402
1585206900000|2020-03-26 07:15:00|11043|11042.3|11050|11049|11055.1|11054.4|11042.9|11042.1|1230
1585207200000|2020-03-26 07:20:00|11049.9|11048.9|11055.6|11054.6|11063.8|11062.8|11049.4|11048.4|1352
1585207500000|2020-03-26 07:25:00|11055.4|11054.4|11051.2|11050.2|11055.6|11054.8|11049|11048.3|1284
1585207800000|2020-03-26 07:30:00|11051.3|11050.6|11042.5|11041.5|11052.6|11051.9|11041.5|11040.5|1233
1585208100000|2020-03-26 07:35:00|11042.7|11041.7|11055|11054|11055.5|11054.5|11042.4|11041.6|1104
1585208400000|2020-03-26 07:40:00|11055.2|11054.2|11056|11055|11059.5|11058.8|11052.3|11051.4|1126
1585208700000|2020-03-26 07:45:00|11055.9|11054.9|11049.3|11048.6|11057.4|11056.5|11048.9|11048.2|1095
1585209000000|2020-03-26 07:50:00|11049.4|11048.7|11046.1|11045.4|11053|11052.3|11045.9|11045.2|1064
1585209300000|2020-03-26 07:55:00|11046|11045.3|11047.7|11047|11049|11048.1|11042|11041.3|1142
1585209600000|2020-03-26 08:00:00|11047.8|11046.7|11047.7|11046.7|11051.4|11050.3|11040.9|11040.2|1424
1585209900000|2020-03-26 08:05:00|11047.8|11046.8|11044.7|11044|11048|11047|11039.1|11038.2|1494
1585210200000|2020-03-26 08:10:00|11044.6|11043.9|11041.3|11040.6|11045.7|11045|11040.1|11039.2|1246
1585210500000|2020-03-26 08:15:00|11041.5|11040.8|11031.3|11030.6|11042.9|11042.2|11029.2|11028.2|1377
1585210800000|2020-03-26 08:20:00|11031.2|11030.5|11044.2|11043.2|11044.4|11043.5|11031.2|11030.5|1311
1585211100000|2020-03-26 08:25:00|11044|11043|11037.4|11036.7|11045.6|11044.9|11035.6|11034.9|1244
1585211400000|2020-03-26 08:30:00|11037.5|11036.8|11034.9|11033.9|11041.7|11040.8|11030.9|11029.9|1218
1585211700000|2020-03-26 08:35:00|11034.8|11034.1|11026.7|11026|11036.1|11035.3|11026.3|11025.4|1193
1585212000000|2020-03-26 08:40:00|11026.8|11026.1|11031|11030|11031.8|11030.6|11021.8|11021.1|1257
1585212300000|2020-03-26 08:45:00|11031.1|11030.1|11028.1|11027.4|11033.1|11032.1|11025|11024|1276
1585212600000|2020-03-26 08:50:00|11028|11027.3|11014.4|11013.4|11028.2|11027.4|11014.2|11013.2|1159
1585212900000|2020-03-26 08:55:00|11014.5|11013.5|11010.9|11009.9|11017.9|11017.1|11007.1|11006|1474
1585213200000|2020-03-26 09:00:00|11011|11010|10992|10991|11012.1|11010.9|10987.9|10986.9|1590
1585213500000|2020-03-26 09:05:00|10991.9|10990.9|10992.4|10991.7|10996.3|10995.6|10988.3|10987.3|1449
1585213800000|2020-03-26 09:10:00|10992.6|10991.6|10989|10987.5|11000.1|10999.3|10986.7|10985.5|1306
1585214100000|2020-03-26 09:15:00|10988.8|10987.8|10992|10991|10994.1|10993.3|10981.8|10980.8|1321
1585214400000|2020-03-26 09:20:00|10991.8|10990.8|10995.9|10994.9|10999.4|10998.3|10988.5|10987.5|1208
1585214700000|2020-03-26 09:25:00|10995.8|10994.8|11005.2|11004.5|11007.9|11006.6|10995|10994.2|1379
1585215000000|2020-03-26 09:30:00|11005.3|11004.6|11006.8|11006.1|11014.1|11013.4|11004.6|11003.9|1197
1585215300000|2020-03-26 09:35:00|11006.7|11006|10998.8|10998.1|11008.4|11007.2|10998.6|10997.9|1217
1585215600000|2020-03-26 09:40:00|10999.2|10998.5|11000|10999|11004.3|11002.8|10994|10993.3|1190
1585215900000|2020-03-26 09:45:00|11000.1|10999.4|11002.4|11001.4|11008.5|11007.5|10995.7|10994.9|1117
1585216200000|2020-03-26 09:50:00|11002.1|11001.5|11000.6|10999.6|11004.3|11003.4|10995.6|10994.4|1189
1585216500000|2020-03-26 09:55:00|11000.7|10999.7|11005.1|11004.1|11008|11006.8|10999.8|10998.9|979
1585216800000|2020-03-26 10:00:00|11005.2|11004.2|11006.8|11005.8|11007.3|11006.5|11000.7|10999.9|1015
1585217100000|2020-03-26 10:05:00|11006.7|11005.7|11014.9|11013.9|11017.6|11016.9|11005.3|11004.5|1142
1585217400000|2020-03-26 10:10:00|11015|11014|11006.5|11005.5|11015.8|11015.1|11006.4|11005.5|1129
1585217700000|2020-03-26 10:15:00|11006.6|11005.6|11002.9|11002.2|11007.8|11006.8|11001.9|11000.9|1187
1585218000000|2020-03-26 10:20:00|11003|11002.3|11002.3|11001.3|11004.3|11003.4|10999.6|10998.7|1003
1585218300000|2020-03-26 10:25:00|11002.2|11001.5|10992.6|10991.9|11002.9|11002|10990|10989.1|1018
1585218600000|2020-03-26 10:30:00|10992.5|10991.8|10983.2|10982.5|10994.1|10992.8|10981.7|10981|1014
1585218900000|2020-03-26 10:35:00|10983.7|10983|10988.1|10987.4|10993.8|10993.1|10983.6|10982.9|1167
1585219200000|2020-03-26 10:40:00|10988.4|10987.2|10985.2|10984.5|10991.2|10990.4|10984.4|10983.6|1110
1585219500000|2020-03-26 10:45:00|10985.4|10984.4|10992|10991.3|10994.6|10993.6|10982.4|10981.6|1129
1585219800000|2020-03-26 10:50:00|10991.9|10991.2|10993.8|10993.1|11000.2|10999.4|10990.8|10990.1|1136
1585220100000|2020-03-26 10:55:00|10993.7|10993|10998.6|10997.9|10999.8|10999|10993.3|10992.6|1196
1585220400000|2020-03-26 11:00:00|10998.7|10998|10989.2|10988.5|10998.7|10998|10987.1|10986.3|1039
1585220700000|2020-03-26 11:05:00|10989|10988.3|10988.4|10987.7|10992.7|10991.7|10984.2|10983.2|1164
1585221000000|2020-03-26 11:10:00|10988.5|10987.5|10992.3|10991.6|10997.5|10996.5|10987.8|10986.9|839
1585221300000|2020-03-26 11:15:00|10992.2|10991.5|10976.8|10975.8|10993.9|10993.1|10973.2|10972.2|999
1585221600000|2020-03-26 11:20:00|10976.9|10975.9|10972|10971|10984|10983.1|10969.2|10968.2|1154
1585221900000|2020-03-26 11:25:00|10972.1|10971.1|10962.9|10961.9|10974.9|10973.9|10960.3|10959.3|1348
1585222200000|2020-03-26 11:30:00|10962.6|10961.6|10969.2|10968.2|10973.4|10972.2|10960|10959.1|1199
1585222500000|2020-03-26 11:35:00|10969.3|10968.3|10971.6|10970.9|10974.1|10973.1|10966.1|10965|979
1585222800000|2020-03-26 11:40:00|10971.7|10970.6|10965.8|10964.3|10971.7|10970.7|10962.1|10960.9|1042
1585223100000|2020-03-26 11:45:00|10965.7|10964.2|10959.4|10958.4|10966.2|10965.2|10958.7|10957.7|1224
1585223400000|2020-03-26 11:50:00|10959.2|10958.2|10961.8|10960.8|10964.7|10963.9|10959|10958.2|1149
1585223700000|2020-03-26 11:55:00|10961.7|10960.7|10973.8|10972.8|10977|10975.7|10960.9|10960.2|948
1585224000000|2020-03-26 12:00:00|10973.7|10972.7|10986.5|10985.5|10987.8|10986.5|10968|10966.9|1226
1585224300000|2020-03-26 12:05:00|10986.6|10985.6|10982.1|10981.1|10987|10986|10980.2|10979.2|1507
1585224600000|2020-03-26 12:10:00|10982.3|10981.3|10991.3|10990.3|10991.8|10990.8|10980.7|10980|1507
1585224900000|2020-03-26 12:15:00|10991.4|10990.4|10989.3|10988.6|10994.9|10993.9|10987.2|10986.4|1476
1585225200000|2020-03-26 12:20:00|10989.6|10988.9|10979.1|10978.1|10989.9|10989|10974.6|10973.6|1314
1585225500000|2020-03-26 12:25:00|10979.2|10978.2|10973.2|10967.2|10983.5|10982.8|10972.7|10967.2|1084
1585225800000|2020-03-26 12:30:00|10973.6|10967.6|10990|10989|10994.2|10993.4|10958.9|10955.1|2005
1585226100000|2020-03-26 12:35:00|10989.8|10988.8|10971.7|10970.7|10992.8|10991.4|10971.2|10970.2|1843
1585226400000|2020-03-26 12:40:00|10971.8|10970.8|10963.9|10962.9|10975|10974|10961.4|10960.1|1452
1585226700000|2020-03-26 12:45:00|10964|10963|10961.8|10960.8|10970|10969|10956.2|10955.2|1423
1585227000000|2020-03-26 12:50:00|10961.6|10960.9|10974.2|10973.2|10977.3|10976.3|10960.7|10959.9|1373
1585227300000|2020-03-26 12:55:00|10974.3|10973.3|10965.9|10964.9|10974.3|10973.3|10961.8|10960.4|1539
1585227600000|2020-03-26 13:00:00|10965.8|10965.1|10963.9|10962.9|10970.1|10969.1|10959.7|10958.9|1502
1585227900000|2020-03-26 13:05:00|10963.8|10962.8|10943.9|10942.9|10963.8|10962.8|10938.3|10937.1|1800
1585228200000|2020-03-26 13:10:00|10944|10943|10944.4|10943.4|10950.4|10949.4|10939.6|10938.8|1513
1585228500000|2020-03-26 13:15:00|10944.5|10943.5|10945.1|10944.1|10950.8|10949.8|10938.7|10937.7|1517
1585228800000|2020-03-26 13:20:00|10944.9|10943.9|10959.7|10958.7|10960.4|10959.4|10944.9|10943.9|1479
1585229100000|2020-03-26 13:25:00|10959.8|10958.8|10969.7|10968.7|10970.1|10968.9|10957.5|10956.4|1556
1585229400000|2020-03-26 13:30:00|10969.8|10968.8|10969.2|10968.5|10977|10976|10966.9|10965.9|1863
1585229700000|2020-03-26 13:35:00|10969.1|10968.4|10968.5|10967.5|10977.2|10976.3|10967|10966|1815
1585230000000|2020-03-26 13:40:00|10968.3|10967.3|10969.7|10969|10974.9|10974.1|10966.6|10965.9|1758
1585230300000|2020-03-26 13:45:00|10969.8|10969.1|10981.2|10980.2|10988|10986.3|10968|10967.3|1624
1585230600000|2020-03-26 13:50:00|10981.3|10980.3|10976.6|10975.6|10983.2|10982.2|10972.8|10972.1|1404
1585230900000|2020-03-26 13:55:00|10976.5|10975.5|10967.4|10966.4|10977.6|10976.7|10962.4|10961.4|1491
1585231200000|2020-03-26 14:00:00|10967.3|10966.3|10973.8|10972.8|10973.9|10973|10962|10961|1651
1585231500000|2020-03-26 14:05:00|10974|10973|10980.6|10979.6|10983.2|10982.5|10973.4|10972.5|1700
1585231800000|2020-03-26 14:10:00|10980.5|10979.5|10976.1|10975.1|10988.4|10987.6|10976|10975.1|1467
1585232100000|2020-03-26 14:15:00|10976.3|10975.3|10986.3|10985.3|10989.8|10988.9|10975.7|10974.9|1620
1585232400000|2020-03-26 14:20:00|10986.4|10985.4|10983.7|10983|10987.6|10986.9|10979.1|10978.1|1603
1585232700000|2020-03-26 14:25:00|10983.6|10982.9|10983.8|10982.8|10987.6|10986.6|10980.5|10979.8|1466
1585233000000|2020-03-26 14:30:00|10983.6|10982.2|10993.3|10992.6|10997.1|10996.3|10977.7|10976.8|1707
1585233300000|2020-03-26 14:35:00|10993.7|10993|11003.6|11002.9|11008.8|11007.8|10993.1|10992.4|1691
1585233600000|2020-03-26 14:40:00|11003.5|11002.8|10993|10992|11003.8|11003.1|10992.2|10990.9|1667
1585233900000|2020-03-26 14:45:00|10993.2|10991.5|10988.9|10987.9|10996.8|10995.8|10987.5|10986.7|1489
1585234200000|2020-03-26 14:50:00|10988.8|10987.8|10986.3|10985.6|10990.5|10989.5|10981.9|10981.2|1376
1585234500000|2020-03-26 14:55:00|10986.4|10985.7|10985.2|10984.2|10991|10990.1|10982.3|10981.3|1519
1585234800000|2020-03-26 15:00:00|10985.1|10984.1|10986.9|10985.9|10989.4|10988.5|10981.3|10980.6|1396
1585235100000|2020-03-26 15:05:00|10987|10986.2|10971.9|10971.2|10988.6|10987.9|10970.7|10969.9|1246
1585235400000|2020-03-26 15:10:00|10972|10971.3|10966.6|10965.9|10976.7|10976|10966.1|10965.4|1217
1585235700000|2020-03-26 15:15:00|10966.7|10966|10964.7|10963.7|10973.7|10972.8|10963.4|10962.7|1001
1585236000000|2020-03-26 15:20:00|10964.6|10963.6|10962.9|10961.9|10970|10969.3|10960.8|10959.8|1071
1585236300000|2020-03-26 15:25:00|10962.5|10961.5|10955.8|10954.3|10965.7|10964.8|10951.7|10950.9|1123
1585236600000|2020-03-26 15:30:00|10955.6|10954.6|10950.4|10949.4|10961.4|10960.1|10950.2|10949.2|1306
1585236900000|2020-03-26 15:35:00|10950.1|10949.1|10950.3|10949.6|10953.9|10953.1|10945|10944.2|1289
1585237200000|2020-03-26 15:40:00|10950.2|10949.5|10954.7|10954|10958.2|10957.4|10945.9|10945.2|1244
1585237500000|2020-03-26 15:45:00|10955.1|10954.4|10949.2|10948.5|10962.5|10961.8|10949.1|10948.4|1240
1585237800000|2020-03-26 15:50:00|10949.3|10948.6|10940.6|10939.9|10949.4|10948.7|10935.4|10934.5|1452
1585238100000|2020-03-26 15:55:00|10940.7|10940|10946.1|10945.4|10951.3|10950.3|10938.6|10937.6|1548
1585238400000|2020-03-26 16:00:00|10946.2|10945.5|10959.3|10958.3|10960.3|10959.5|10945.5|10944.8|1392
1585238700000|2020-03-26 16:05:00|10959.2|10958.2|10953.7|10953|10961.1|10960.4|10951.4|10950.7|1134
1585239000000|2020-03-26 16:10:00|10953.5|10952.8|10960.7|10959.7|10967.2|10966.2|10953.4|10952.7|1182
1585239300000|2020-03-26 16:15:00|10960.4|10959.9|10969.1|10968.4|10971.4|10970.6|10956.2|10955.3|1004
1585239600000|2020-03-26 16:20:00|10969.2|10968.5|10965|10964.3|10973.4|10972.7|10963.2|10962.3|1012
1585239900000|2020-03-26 16:25:00|10965.4|10964.7|10969.1|10968.1|10973.5|10972.5|10964.2|10963.5|858
1585240200000|2020-03-26 16:30:00|10969|10968|10972.7|10972|10973.2|10972.4|10966.9|10966|927
1585240500000|2020-03-26 16:35:00|10972.6|10971.9|10968.9|10968.2|10977.1|10976.3|10966.3|10965.6|1066
1585240800000|2020-03-26 16:40:00|10968.8|10968.1|10964.1|10963.4|10970.4|10969.7|10963.9|10963.2|1008
1585241100000|2020-03-26 16:45:00|10964.2|10963.5|10961.3|10960.6|10968.3|10967.6|10961.3|10960.6|998
1585241400000|2020-03-26 16:50:00|10961.4|10960.7|10958.9|10958.2|10963.1|10962.4|10951.6|10950.8|1324
1585241700000|2020-03-26 16:55:00|10959|10958|10945.8|10945.1|10959|10958.1|10945.8|10945.1|1253
1585242000000|2020-03-26 17:00:00|10946.1|10945.4|10946.9|10946.2|10952.5|10951.5|10945.5|10944.5|1262
1585242300000|2020-03-26 17:05:00|10946.6|10945.9|10954.6|10953.9|10954.8|10953.9|10944.3|10943.6|1205
1585242600000|2020-03-26 17:10:00|10954.8|10953.8|10949|10948|10955.6|10954.9|10945.8|10944.8|1419
1585242900000|2020-03-26 17:15:00|10949.1|10948.1|10950.3|10949.3|10953.3|10952.6|10946.2|10945.5|1273
1585243200000|2020-03-26 17:20:00|10950.4|10949.6|10957.7|10956.7|10959.5|10958.8|10950|10949.2|1324
1585243500000|2020-03-26 17:25:00|10957.6|10956.9|10953.4|10952.7|10958|10957|10952.4|10951.6|1162
1585243800000|2020-03-26 17:30:00|10953.2|10952.5|10948|10947.3|10953.5|10952.8|10945.4|10944.7|1223
1585244100000|2020-03-26 17:35:00|10947.9|10947.2|10946.5|10945.8|10948.6|10947.7|10941.3|10940.5|1195
1585244400000|2020-03-26 17:40:00|10946.4|10945.7|10951|10950.3|10954.6|10953.6|10945.4|10944.7|1185
1585244700000|2020-03-26 17:45:00|10951.1|10950.4|10949.3|10948.3|10953|10952.2|10944.2|10943.5|1160
1585245000000|2020-03-26 17:50:00|10949.2|10948.5|10956.5|10955.8|10958.1|10957.3|10949.2|10948.4|1136
1585245300000|2020-03-26 17:55:00|10956.4|10955.7|10950.8|10950.1|10957.2|10956.5|10946.3|10945.6|994
1585245600000|2020-03-26 18:00:00|10950.7|10950|10953.6|10952.6|10955.3|10954.3|10947.2|10946.2|1257
1585245900000|2020-03-26 18:05:00|10953.7|10952.7|10956.6|10955.6|10958.1|10957.2|10951.7|10950.7|1197
1585246200000|2020-03-26 18:10:00|10956.5|10955.5|10951.2|10950.2|10957|10956.3|10947.4|10946.3|1027
1585246500000|2020-03-26 18:15:00|10951.3|10950.3|10947.1|10946.1|10952.1|10951.4|10944.8|10943.8|1233
1585246800000|2020-03-26 18:20:00|10946.8|10945.7|10946.5|10945.8|10951|10950|10946.2|10945.4|1088
1585247100000|2020-03-26 18:25:00|10946.4|10945.7|10942.8|10942.1|10947.7|10947|10938.5|10937.7|1191
1585247400000|2020-03-26 18:30:00|10942.7|10942|10938|10937|10943.2|10942.3|10936.9|10936.2|1005
1585247700000|2020-03-26 18:35:00|10938.1|10937.1|10926.9|10926.2|10939.2|10938.2|10926.8|10925.5|986
1585248000000|2020-03-26 18:40:00|10927|10926.3|10922.7|10921.7|10928.7|10927.7|10921.2|10920.3|827
1585248300000|2020-03-26 18:45:00|10922.6|10921.6|10929|10928.3|10932.4|10931.4|10921.3|10920.4|1402
1585248600000|2020-03-26 18:50:00|10929.1|10928.4|10926.8|10926.1|10933.5|10932.8|10924.5|10923.5|1180
1585248900000|2020-03-26 18:55:00|10927.1|10926.2|10923.3|10922.3|10927.1|10926.3|10921.5|10920.6|1206
1585249200000|2020-03-26 19:00:00|10923.1|10922.4|10931|10930.3|10932.7|10932|10923.1|10922.3|1227
1585249500000|2020-03-26 19:05:00|10930.9|10930.2|10928.5|10927.5|10934.8|10934.1|10927.8|10926.9|1330
1585249800000|2020-03-26 19:10:00|10928.1|10927.4|10939.1|10938.4|10940.9|10940.2|10927.2|10926.5|1366
1585250100000|2020-03-26 19:15:00|10939.3|10938.3|10940.9|10940.2|10941.7|10941|10937|10936.1|1285
1585250400000|2020-03-26 19:20:00|10940.7|10940|10942.5|10941.8|10944.8|10944.1|10937.1|10936.1|1234
1585250700000|2020-03-26 19:25:00|10942.1|10941.4|10943.5|10942.8|10945.7|10944.8|10938.7|10938|1281
1585251000000|2020-03-26 19:30:00|10943.6|10942.9|10944.6|10943.6|10946.9|10946.2|10939.8|10939.1|1338
1585251300000|2020-03-26 19:35:00|10944.5|10943.5|10940.3|10939.6|10944.6|10943.9|10937.2|10936.4|1446
1585251600000|2020-03-26 19:40:00|10940.4|10939.7|10948.7|10948|10948.7|10948|10939.4|10938.7|1080
1585251900000|2020-03-26 19:45:00|10948.6|10947.9|10939.5|10938.8|10949.1|10948.4|10939.5|10938.7|1383
1585252200000|2020-03-26 19:50:00|10939.6|10938.9|10944|10943|10946.5|10945.5|10938.8|10937.8|1836
1585252500000|2020-03-26 19:55:00|10944.2|10943.2|10940|10939|10946.1|10945.1|10939.9|10938.9|1409
1585252800000|2020-03-26 20:00:00|10939.9|10938.9|10945.1|10944.1|10945.7|10945|10939.4|10938.7|724
1585253100000|2020-03-26 20:05:00|10944.9|10943.9|10946.9|10946.2|10947.3|10946.4|10944.6|10943.6|481
1585253400000|2020-03-26 20:10:00|10947.1|10946.4|10939.7|10938.2|10947.3|10946.6|10939.1|10938|613
1585253700000|2020-03-26 20:15:00|10939.5|10938.5|10941|10940.3|10941.6|10940.7|10939.4|10938.4|371
1585254000000|2020-03-26 20:20:00|10941.2|10940.2|10941.5|10940.8|10942.1|10941.4|10940.7|10939.8|321
1585254300000|2020-03-26 20:25:00|10941.4|10940.7|10944.1|10943.1|10945.2|10944.3|10940.5|10939.7|464
1585254600000|2020-03-26 20:30:00|10944.3|10943.3|10946.8|10946.1|10947.4|10946.4|10944|10943.3|364
1585254900000|2020-03-26 20:35:00|10946.7|10946|10949.9|10949.2|10950.2|10949.5|10946.1|10945.4|327
1585255200000|2020-03-26 20:40:00|10950.4|10949.7|10954|10952.5|10957.4|10956.4|10950.2|10949.4|844
1585255500000|2020-03-26 20:45:00|10953.8|10952.8|10954.8|10953.8|10955.8|10954.8|10952.1|10951.4|338
1585255800000|2020-03-26 20:50:00|10955|10954|10959.7|10958.7|10961.1|10960.4|10954.8|10953.8|573
1585256100000|2020-03-26 20:55:00|10960.2|10958.2|10963.6|10957.6|10967.4|10962.4|10958.8|10954.9|901
1585256400000|2020-03-26 21:00:00|10966.4|10960.4|10967.6|10961.6|10967.6|10961.6|10961.9|10955.9|30
1585256700000|2020-03-26 21:05:00|10963.3|10957.3|10970.6|10964.6|10974.2|10968.2|10961.3|10955.3|516
1585257000000|2020-03-26 21:10:00|10971|10965|10964|10958|10971.5|10965.5|10958|10952|901
1585257300000|2020-03-26 21:15:00|10963.9|10957.9|10970.3|10964.3|10971|10965|10962.5|10956.5|562
1585257600000|2020-03-26 21:20:00|10970.2|10964.2|10971.1|10965.1|10972|10966|10968.8|10962.8|1037
1585257900000|2020-03-26 21:25:00|10971|10965|10969|10963|10971.8|10965.8|10966.6|10960.6|322
1585258200000|2020-03-26 21:30:00|10968.9|10962.9|10955|10949|10968.9|10962.9|10952.9|10946.9|948
1585258500000|2020-03-26 21:35:00|10954.7|10948.7|10954.1|10948.1|10961.5|10955.5|10952.1|10946.1|1258
1585258800000|2020-03-26 21:40:00|10954.2|10948.2|10953.4|10947.4|10962.7|10956.7|10949.8|10943.8|1432
1585259100000|2020-03-26 21:45:00|10953.1|10947.1|10953.7|10947.7|10959.2|10953.2|10950.5|10944.5|965
1585259400000|2020-03-26 21:50:00|10953.6|10947.6|10947|10942.7|10954.7|10948.7|10946.7|10941.7|1339
1585259700000|2020-03-26 21:55:00|10946.7|10942.6|10947.5|10941.5|10957.4|10951.4|10943.3|10939.4|1168
1585260000000|2020-03-26 22:00:00|10947.9|10941.9|10943.8|10937.8|10951.8|10945.8|10943.6|10937.6|976
1585260300000|2020-03-26 22:05:00|10944.1|10938.1|10942.9|10939.1|10946.2|10941.6|10942.5|10937.5|1136
1585260600000|2020-03-26 22:10:00|10942.7|10939|10944.6|10938.6|10945.7|10940.6|10941.5|10937.5|1132
1585260900000|2020-03-26 22:15:00|10944.7|10938.7|10944.4|10938.4|10945.6|10939.6|10943|10937|1271
1585261200000|2020-03-26 22:20:00|10944.5|10938.5|10944.2|10938.2|10947.2|10942.2|10943.3|10937.6|902
1585261500000|2020-03-26 22:25:00|10943.8|10937.8|10942.8|10939.8|10944.9|10940.4|10942.3|10937.5|1229
1585261800000|2020-03-26 22:30:00|10942.7|10939.9|10947.2|10944.5|10947.2|10945.1|10942.6|10939.6|1104
1585262100000|2020-03-26 22:35:00|10947.1|10944.7|10946|10943.7|10947.7|10945.4|10944.6|10942.4|861
1585262400000|2020-03-26 22:40:00|10945.9|10943.9|10940.3|10938.7|10946.6|10944.8|10940.2|10938.1|542
1585262700000|2020-03-26 22:45:00|10940.2|10938.6|10932.8|10930.2|10940.4|10938.9|10930.2|10927.5|854
1585263000000|2020-03-26 22:50:00|10932.9|10930.6|10927.1|10924.9|10933.7|10931.8|10926.8|10924.5|817
1585263300000|2020-03-26 22:55:00|10927.2|10925.1|10934.8|10933|10934.9|10933|10925.9|10923.5|1048
1585263600000|2020-03-26 23:00:00|10935|10933.2|10926.6|10924.5|10935.5|10934.3|10923.8|10922|1420
1585263900000|2020-03-26 23:05:00|10926.5|10924.6|10928.6|10927.6|10931.6|10930|10926.5|10924.6|763
1585264200000|2020-03-26 23:10:00|10928.5|10927.5|10936.4|10934.7|10938.4|10936.8|10928.2|10927.1|1105
1585264500000|2020-03-26 23:15:00|10936.3|10934.6|10935.3|10934.3|10940|10938.5|10931.5|10930.1|1129
1585264800000|2020-03-26 23:20:00|10935.4|10934.4|10933.1|10932.1|10937.5|10936.5|10928.6|10927.4|935
1585265100000|2020-03-26 23:25:00|10933.2|10932.2|10934.7|10932.7|10935.5|10934.4|10930.1|10928.7|783
1585265400000|2020-03-26 23:30:00|10934.9|10932.5|10926.6|10925.6|10936.2|10934.7|10925|10923.6|1127
1585265700000|2020-03-26 23:35:00|10926.5|10925.5|10927.8|10926.8|10928.8|10927.8|10921.5|10920.5|919
1585266000000|2020-03-26 23:40:00|10927.9|10926.9|10925|10924|10932.9|10931.9|10924.8|10923.8|1016
1585266300000|2020-03-26 23:45:00|10924.7|10923.9|10925.8|10924.8|10931.4|10930.7|10922.8|10922|1261
1585266600000|2020-03-26 23:50:00|10925.9|10924.9|10916.4|10915.4|10928.4|10927.1|10915.2|10914|1387
1585266900000|2020-03-26 23:55:00|10916.5|10915.5|10913.6|10912.6|10918.9|10917.9|10909.5|10908.1|1497
1585267200000|2020-03-27 00:00:00|10913.5|10912.5|10912.7|10911.7|10917.2|10916.2|10907.8|10907.1|1261
1585267500000|2020-03-27 00:05:00|10912.4|10911.4|10918|10917|10919.4|10917.9|10910.4|10909.4|1020
1585267800000|2020-03-27 00:10:00|10918.1|10917.1|10925.6|10924.6|10928.4|10927.2|10917.8|10916.8|1277
1585268100000|2020-03-27 00:15:00|10925.5|10924.5|10933.4|10932.4|10937.4|10936.4|10922.7|10922|1216
1585268400000|2020-03-27 00:20:00|10933.5|10932.5|10926.8|10925.8|10935.8|10935.1|10926.3|10925.3|1193
1585268700000|2020-03-27 00:25:00|10927|10926|10932.9|10931.9|10934.1|10933.4|10926.9|10925.9|1217
1585269000000|2020-03-27 00:30:00|10933|10932|10932.1|10931.4|10935.9|10935.2|10930.7|10929.9|1009
1585269300000|2020-03-27 00:35:00|10932|10931.3|10939.6|10938.9|10939.7|10939|10929.2|10928.5|1085
1585269600000|2020-03-27 00:40:00|10939.5|10938.8|10924.3|10923.3|10939.5|10938.8|10922.4|10921.4|1212
1585269900000|2020-03-27 00:45:00|10924.2|10923.2|10923.8|10923.1|10924.8|10923.8|10919.4|10918.4|1375
1585270200000|2020-03-27 00:50:00|10923.9|10922.9|10899.4|10897.3|10927.8|10926.8|10897.6|10895.3|1727
1585270500000|2020-03-27 00:55:00|10901.6|10898.6|10905.5|10904.5|10907.2|10906.2|10889.7|10888.5|1874
1585270800000|2020-03-27 01:00:00|10905.1|10904.1|10900.2|10899.2|10908.7|10907.7|10894.7|10893.7|1439
1585271100000|2020-03-27 01:05:00|10900.1|10899.1|10883.7|10882.7|10900.3|10899.1|10883.7|10882.5|1291
1585271400000|2020-03-27 01:10:00|10883.8|10882.8|10878.8|10877.8|10887.1|10886.2|10875.5|10874.5|1394
1585271700000|2020-03-27 01:15:00|10878.9|10878.1|10867.2|10865.5|10882.1|10881.1|10865.3|10863.8|1510
1585272000000|2020-03-27 01:20:00|10867|10865.4|10859.8|10858.8|10868.2|10866.8|10856.9|10855.2|1528
1585272300000|2020-03-27 01:25:00|10859.6|10858.6|10861.9|10860.9|10869.5|10868.3|10857.6|10856.3|1291
1585272600000|2020-03-27 01:30:00|10862|10861|10868.4|10867.7|10870.7|10869.7|10861|10860|1070
1585272900000|2020-03-27 01:35:00|10868.7|10867.8|10852.7|10851.2|10868.8|10867.9|10850.8|10849.8|1232
1585273200000|2020-03-27 01:40:00|10852.6|10851.1|10858.6|10857.6|10859.3|10858.4|10850.1|10848.7|1242
1585273500000|2020-03-27 01:45:00|10858.5|10857.5|10862.2|10861.5|10867.8|10867.1|10857.8|10856.9|992
1585273800000|2020-03-27 01:50:00|10862.1|10861.4|10863.4|10862.4|10868.8|10867.6|10858.7|10857.7|1114
1585274100000|2020-03-27 01:55:00|10863.3|10862.3|10866.1|10865.4|10867.8|10866.8|10861.3|10860.3|1033
1585274400000|2020-03-27 02:00:00|10866|10865.3|10866.7|10866|10871.9|10871.1|10863.8|10862.8|987
1585274700000|2020-03-27 02:05:00|10867.1|10866.1|10863.6|10862.6|10870.3|10869.4|10860.7|10859.7|790
1585275000000|2020-03-27 02:10:00|10863|10862|10853.6|10852.6|10863|10862|10849.7|10848.8|935
1585275300000|2020-03-27 02:15:00|10853.5|10852.8|10845.6|10844.9|10856.3|10855.4|10840.2|10839.1|1069
1585275600000|2020-03-27 02:20:00|10845.9|10845.2|10837.1|10836.1|10847.2|10846.2|10835.8|10834.8|1056
1585275900000|2020-03-27 02:25:00|10837|10836|10842|10841|10842|10841|10834.3|10833.3|1113
1585276200000|2020-03-27 02:30:00|10842.2|10841.3|10836.3|10835.3|10843.6|10842.6|10832.5|10831.6|1065
1585276500000|2020-03-27 02:35:00|10836.2|10835.2|10834|10833|10837.7|10836.7|10831.5|10830.5|1037
1585276800000|2020-03-27 02:40:00|10834.2|10833.2|10834.9|10833.9|10837|10836.1|10829.4|10828.4|973
1585277100000|2020-03-27 02:45:00|10835|10834|10843.9|10843.2|10844.3|10843.6|10834.9|10834|905
1585277400000|2020-03-27 02:50:00|10844.1|10843.4|10836.8|10835.8|10846.5|10845.8|10832.2|10831.2|1089
1585277700000|2020-03-27 02:55:00|10836.9|10835.9|10838.3|10837.6|10841.8|10841.1|10833.1|10832.1|966
1585278000000|2020-03-27 03:00:00|10838.4|10837.7|10834.1|10833.1|10841|10840.2|10828.9|10827.9|1110
1585278300000|2020-03-27 03:05:00|10834.9|10833.9|10829.1|10828.1|10837.1|10835.6|10826.8|10825.8|1082
1585278600000|2020-03-27 03:10:00|10828.7|10827.7|10828.6|10827.9|10831.1|10830.2|10826.4|10825.7|1099
1585278900000|2020-03-27 03:15:00|10828.7|10827.7|10834.3|10833.6|10835.2|10834.2|10828.2|10827.3|869
1585279200000|2020-03-27 03:20:00|10834.2|10833.5|10838.1|10837.1|10839.1|10837.8|10830|10829|889
1585279500000|2020-03-27 03:25:00|10838|10837|10839.6|10838.9|10841.8|10840.6|10836.8|10835.8|809
1585279800000|2020-03-27 03:30:00|10839.5|10838.8|10835.2|10834.2|10841.1|10840.1|10831.9|10831.1|787
1585280100000|2020-03-27 03:35:00|10835.3|10834.3|10830.5|10829.5|10837.9|10837.1|10829.8|10828.8|913
1585280400000|2020-03-27 03:40:00|10830.6|10829.6|10839.1|10838.1|10840.2|10839.2|10826.7|10825.8|1103
1585280700000|2020-03-27 03:45:00|10839.2|10838.2|10836.5|10835.5|10842|10841.3|10836.3|10835.5|946
1585281000000|2020-03-27 03:50:00|10836.4|10835.7|10838.6|10837.6|10840.8|10839.9|10833.3|10832.4|1031
1585281300000|2020-03-27 03:55:00|10838.5|10837.8|10841.2|10840.2|10846.5|10845.5|10837.2|10836.5|1015
1585281600000|2020-03-27 04:00:00|10841.3|10840.3|10854.7|10853.7|10855.6|10854.5|10841.2|10840.2|1109
1585281900000|2020-03-27 04:05:00|10854.5|10853.8|10847.4|10846.7|10858.6|10857.8|10846.2|10845.4|1020
1585282200000|2020-03-27 04:10:00|10847.5|10846.8|10847.3|10846.6|10849.6|10848.6|10842.4|10841.4|925
1585282500000|2020-03-27 04:15:00|10847.2|10846.5|10860.4|10859.4|10860.6|10859.9|10846.9|10846.2|1005
1585282800000|2020-03-27 04:20:00|10860.5|10859.5|10855.9|10854.9|10860.9|10860.1|10852.4|10851.6|964
1585283100000|2020-03-27 04:25:00|10855.8|10855.1|10849.6|10848.6|10856.1|10855.2|10848.2|10847.5|816
1585283400000|2020-03-27 04:30:00|10849.5|10848.8|10842.7|10841.7|10850.5|10849.5|10839.3|10838.3|986
1585283700000|2020-03-27 04:35:00|10842.8|10841.8|10846.6|10845.9|10847.1|10846.4|10840.8|10840|800
1585284000000|2020-03-27 04:40:00|10846.4|10845.7|10844.1|10843.1|10848.2|10847.3|10839.7|10838.9|801
1585284300000|2020-03-27 04:45:00|10843.8|10842.8|10846|10845|10846.5|10845.5|10840.2|10839.3|644
1585284600000|2020-03-27 04:50:00|10845.9|10844.9|10840.1|10839.1|10847.6|10846.6|10839.8|10838.6|674
1585284900000|2020-03-27 04:55:00|10840.2|10839.2|10835.4|10834.4|10842.2|10840.9|10830|10828.6|992
1585285200000|2020-03-27 05:00:00|10835.3|10834.3|10829.2|10828.2|10835.7|10834.4|10827.5|10826.5|844
1585285500000|2020-03-27 05:05:00|10829.3|10828.3|10833|10832|10833|10832|10824.4|10823.4|977
1585285800000|2020-03-27 05:10:00|10832.9|10831.9|10837.6|10836.6|10838.5|10837.5|10829|10828.1|939
1585286100000|2020-03-27 05:15:00|10837.5|10836.8|10837.2|10836.2|10839.4|10838.6|10835.7|10834.8|783
1585286400000|2020-03-27 05:20:00|10837.1|10836.1|10845.7|10844.7|10849.6|10848.4|10837|10836.1|1044
1585286700000|2020-03-27 05:25:00|10846|10844.5|10849.2|10848.2|10849.2|10848.2|10843.4|10842.5|764
1585287000000|2020-03-27 05:30:00|10849.1|10848.1|10849.8|10849.1|10853.3|10852.4|10845.9|10845.1|928
1585287300000|2020-03-27 05:35:00|10849.7|10849|10844.3|10843.3|10849.9|10849.1|10837.5|10836.1|1098
1585287600000|2020-03-27 05:40:00|10844.2|10843.2|10840.5|10839.5|10848.1|10847.3|10839.5|10838.5|808
1585287900000|2020-03-27 05:45:00|10841.6|10840.6|10840.2|10839.5|10843.8|10843.1|10839.3|10838.4|868
1585288200000|2020-03-27 05:50:00|10840.4|10839.4|10839.5|10838.8|10840.8|10839.9|10838|10837.2|710
1585288500000|2020-03-27 05:55:00|10839.4|10838.7|10845.6|10844.9|10846.2|10845.4|10839.3|10838.6|989
1585288800000|2020-03-27 06:00:00|10845.7|10845|10846.1|10845.1|10847.5|10846.5|10838.5|10837|1138
1585289100000|2020-03-27 06:05:00|10846|10845|10841.6|10840.9|10847.1|10846.2|10840.3|10839.4|861
1585289400000|2020-03-27 06:10:00|10841.5|10840.8|10836.8|10835.8|10844.1|10843.4|10832.9|10831.7|937
1585289700000|2020-03-27 06:15:00|10836.3|10835.3|10843.7|10842.7|10846.7|10845.7|10834.3|10833.3|718
1585290000000|2020-03-27 06:20:00|10843.8|10842.8|10843.9|10842.9|10848.2|10846.7|10841.5|10840.7|699
1585290300000|2020-03-27 06:25:00|10843.8|10843.2|10849.3|10848.3|10850.8|10849.8|10843.7|10842.9|694
1585290600000|2020-03-27 06:30:00|10849.4|10848.4|10872.4|10871.4|10874.9|10873.3|10849.1|10848.1|1086
1585290900000|2020-03-27 06:35:00|10872.7|10871.2|10867.4|10866.4|10879.7|10877.9|10865.7|10864.5|1198
1585291200000|2020-03-27 06:40:00|10867.3|10866.3|10861|10860.3|10867.4|10866.4|10860.9|10860.1|961
1585291500000|2020-03-27 06:45:00|10860.9|10860.2|10864.8|10863.8|10864.8|10863.8|10858|10856.9|810
1585291800000|2020-03-27 06:50:00|10864.7|10863.7|10870.6|10869.6|10872.6|10871.3|10863.8|10862.8|1025
1585292100000|2020-03-27 06:55:00|10870.5|10869.5|10861.6|10859.9|10870.8|10870|10859.7|10858.6|979
1585292400000|2020-03-27 07:00:00|10861.5|10860.5|10864.4|10863.4|10866.4|10865.4|10853.9|10852.7|1119
1585292700000|2020-03-27 07:05:00|10864.3|10863.3|10858.7|10857.7|10864.9|10863.9|10856.9|10855.5|1024
1585293000000|2020-03-27 07:10:00|10858.6|10857.6|10866.5|10865.5|10867.8|10866.6|10858.1|10857|1210
1585293300000|2020-03-27 07:15:00|10866.4|10865.4|10878.7|10877.7|10879|10878|10866.3|10865.3|1330
1585293600000|2020-03-27 07:20:00|10878.5|10877.5|10881.8|10880.1|10890|10888.8|10876.5|10875.2|1520
1585293900000|2020-03-27 07:25:00|10881.7|10880|10887|10886|10891.6|10890.7|10878.2|10877|1261
1585294200000|2020-03-27 07:30:00|10886.8|10885.8|10893.5|10892.5|10901|10900|10884.6|10883.9|1320
1585294500000|2020-03-27 07:35:00|10893.4|10892.4|10890.4|10889.7|10900.1|10899.2|10890.1|10889.1|1216
1585294800000|2020-03-27 07:40:00|10890.5|10889.8|10888.2|10887.2|10891.3|10890.6|10884.4|10883.4|967
1585295100000|2020-03-27 07:45:00|10888.1|10887.1|10892.7|10891.7|10898.2|10897.1|10887.6|10886.6|1009
1585295400000|2020-03-27 07:50:00|10892.9|10891.9|10892|10891|10897.2|10896.3|10889.3|10888.5|1186
1585295700000|2020-03-27 07:55:00|10891.9|10891.2|10889.2|10888.2|10893.6|10892.8|10885.8|10885|1108
1585296000000|2020-03-27 08:00:00|10889.1|10888.1|10877.5|10876.5|10892.7|10892|10874.9|10873.8|1714
1585296300000|2020-03-27 08:05:00|10877.3|10876.6|10870.8|10869.8|10880.7|10879.7|10870.8|10869.8|1389
1585296600000|2020-03-27 08:10:00|10871|10870|10871.4|10870.4|10874.5|10873.5|10867.8|10866.8|1258
1585296900000|2020-03-27 08:15:00|10871.3|10870.3|10880|10879.3|10884.9|10883.5|10871.1|10870.3|1331
1585297200000|2020-03-27 08:20:00|10879.8|10879.1|10882.8|10881.8|10885.3|10884.3|10877.6|10876.8|1087
1585297500000|2020-03-27 08:25:00|10882.7|10881.7|10886.9|10886.2|10890.2|10889.4|10881.4|10880.7|1123
1585297800000|2020-03-27 08:30:00|10886.8|10886.1|10886.2|10885.5|10888.8|10887.9|10882|10881.1|1108
1585298100000|2020-03-27 08:35:00|10886.1|10885.4|10879.9|10878.9|10886.8|10886.1|10879.2|10878.3|1154
1585298400000|2020-03-27 08:40:00|10879.8|10878.8|10877.3|10876.3|10880.3|10879.5|10871.2|10870.5|1083
1585298700000|2020-03-27 08:45:00|10877.4|10876.4|10882.9|10882.2|10883.6|10882.9|10877.3|10876.3|876
1585299000000|2020-03-27 08:50:00|10883|10882.3|10893.9|10893.2|10894.4|10893.5|10882.8|10882|1059
1585299300000|2020-03-27 08:55:00|10894|10893.3|10892.3|10891.6|10898.6|10897.8|10891.9|10891|1257
1585299600000|2020-03-27 09:00:00|10892.2|10891.5|10889.8|10889.1|10892.6|10891.9|10886.4|10885.6|1333
1585299900000|2020-03-27 09:05:00|10889.7|10888.7|10901.3|10900.6|10901.5|10900.6|10887.6|10886.9|927
1585300200000|2020-03-27 09:10:00|10901.4|10900.7|10900.7|10900|10904.1|10903.4|10896.9|10895.9|1176
1585300500000|2020-03-27 09:15:00|10900.9|10900.2|10900.6|10899.9|10902.1|10901.4|10897.7|10897|983
1585300800000|2020-03-27 09:20:00|10900.5|10899.8|10902.2|10901.5|10902.4|10901.5|10894.1|10893.1|954
1585301100000|2020-03-27 09:25:00|10902.5|10901.6|10899|10898.3|10902.9|10902.1|10896|10895.2|1056
1585301400000|2020-03-27 09:30:00|10898.9|10898.2|10899.7|10899|10907.3|10906.6|10898.6|10897.8|1158
1585301700000|2020-03-27 09:35:00|10899.8|10899.1|10889.9|10889.2|10900|10899.3|10885|10884|1239
1585302000000|2020-03-27 09:40:00|10890|10889.3|10885.6|10884.9|10890.5|10889.8|10882|10881.3|1138
1585302300000|2020-03-27 09:45:00|10885.7|10885|10882.2|10881.2|10890.8|10890.1|10877.7|10876.8|1083
1585302600000|2020-03-27 09:50:00|10882|10881.3|10873.6|10872.9|10883.3|10882.6|10872.7|10872|1109
1585302900000|2020-03-27 09:55:00|10873.9|10872.8|10884.8|10883.8|10887.1|10886.1|10873.8|10872.8|1176
1585303200000|2020-03-27 10:00:00|10884.7|10883.7|10881.8|10881.1|10884.7|10884|10878.1|10877.1|1155
1585303500000|2020-03-27 10:05:00|10881.7|10881|10884.6|10883.9|10890.6|10889.9|10880.6|10879.9|1009
1585303800000|2020-03-27 10:10:00|10884.8|10883.8|10890.2|10889.5|10890.8|10889.9|10882.9|10882.2|1049
1585304100000|2020-03-27 10:15:00|10890.3|10889.6|10892.7|10891.7|10895.9|10894.6|10886.5|10885.7|992
1585304400000|2020-03-27 10:20:00|10892.6|10891.9|10886.3|10885.6|10893.5|10892.6|10885.5|10884.8|907
1585304700000|2020-03-27 10:25:00|10886.2|10885.5|10894.1|10893.1|10894.2|10893.3|10886.1|10885.2|978
1585305000000|2020-03-27 10:30:00|10894|10893|10884.7|10883.7|10894.4|10893.7|10881.6|10880.3|1043
1585305300000|2020-03-27 10:35:00|10885|10883.5|10879.4|10878.7|10885.7|10884.5|10876|10874.9|1218
1585305600000|2020-03-27 10:40:00|10879.3|10878.3|10870.9|10869.9|10880.5|10879.5|10870.9|10869.9|1110
1585305900000|2020-03-27 10:45:00|10871.4|10869.8|10871.3|10870.6|10875.3|10874.5|10869.6|10868.6|973
1585306200000|2020-03-27 10:50:00|10871.4|10870.7|10868.8|10868.1|10876.1|10874.8|10868.2|10867.5|948
1585306500000|2020-03-27 10:55:00|10868.9|10868.2|10862.7|10862|10869.4|10868.7|10860.6|10859.8|1169
1585306800000|2020-03-27 11:00:00|10862.8|10862.1|10869|10868|10870.3|10869.3|10862.8|10862.1|1115
1585307100000|2020-03-27 11:05:00|10868.9|10867.9|10856.2|10855.2|10869.2|10868.4|10855.6|10854.8|1081
1585307400000|2020-03-27 11:10:00|10856.3|10855.3|10859|10858.3|10860.4|10859.4|10853.2|10852.5|1014
1585307700000|2020-03-27 11:15:00|10858.9|10858.2|10863.2|10862.5|10864.3|10863.3|10857.5|10856.5|988
1585308000000|2020-03-27 11:20:00|10863.3|10862.3|10868.5|10867.5|10873.5|10872.5|10863|10862.1|1045
1585308300000|2020-03-27 11:25:00|10868.6|10867.6|10866.9|10865.9|10875.4|10874.4|10865.1|10864.1|1043
1585308600000|2020-03-27 11:30:00|10866.7|10866|10858.2|10857.2|10869.6|10868.8|10855.3|10854.3|1000
1585308900000|2020-03-27 11:35:00|10857.9|10856.9|10865.9|10865.2|10866.4|10865.4|10855.5|10854.6|980
1585309200000|2020-03-27 11:40:00|10865.7|10865|10872|10871|10872.2|10871.4|10864.2|10863.5|1065
1585309500000|2020-03-27 11:45:00|10871.8|10871.3|10868.1|10867.4|10872.8|10871.8|10863.6|10862.9|1165
1585309800000|2020-03-27 11:50:00|10868|10867.3|10877.6|10876.9|10879|10878.3|10867|10866|1055
1585310100000|2020-03-27 11:55:00|10877.5|10876.8|10882.9|10881.9|10884|10883.2|10874.6|10873.9|1017
1585310400000|2020-03-27 12:00:00|10883.2|10882.5|10880.8|10880.1|10885.6|10884.9|10880|10879.3|1146
1585310700000|2020-03-27 12:05:00|10880.9|10880.2|10881.8|10880.8|10884.4|10883.7|10874|10873.3|1061
1585311000000|2020-03-27 12:10:00|10881.9|10880.9|10876|10875.3|10883.8|10883|10874.3|10873.5|1229
1585311300000|2020-03-27 12:15:00|10875.9|10875.2|10875.9|10875.2|10881.6|10880.9|10873.9|10873.2|1198
1585311600000|2020-03-27 12:20:00|10875.8|10875.1|10866.1|10865.4|10875.9|10875.2|10864.3|10863.5|1177
1585311900000|2020-03-27 12:25:00|10866.2|10865.5|10868.1|10864.8|10870|10869.3|10866.1|10864.8|854
1585312200000|2020-03-27 12:30:00|10868.3|10864.9|10875.9|10875.2|10879.5|10878.8|10865.5|10863.8|1099
1585312500000|2020-03-27 12:35:00|10875.8|10875.1|10881.5|10880.8|10882.9|10882|10874.9|10874.2|1411
1585312800000|2020-03-27 12:40:00|10881.3|10880.6|10878.7|10878|10883.4|10882.7|10874.6|10873.9|1202
1585313100000|2020-03-27 12:45:00|10878.8|10878.1|10876.7|10876|10881.7|10880.4|10874.3|10873.6|1069
1585313400000|2020-03-27 12:50:00|10876.9|10876.2|10881.4|10880.7|10883.1|10882.2|10875.9|10875.2|1130
1585313700000|2020-03-27 12:55:00|10881.3|10880.6|10879.5|10878.5|10881.3|10880.6|10876.2|10875.5|1000
1585314000000|2020-03-27 13:00:00|10879.2|10878.4|10874.3|10873.6|10879.4|10878.7|10871.2|10870.3|1136
1585314300000|2020-03-27 13:05:00|10874.1|10873.4|10874|10873.3|10874.8|10874.1|10868.8|10868|1273
1585314600000|2020-03-27 13:10:00|10874.1|10873.4|10873.6|10872.6|10877.3|10876.4|10871.5|10870.7|1107
1585314900000|2020-03-27 13:15:00|10873.8|10873.1|10884|10883.3|10885.5|10884.8|10873.8|10873.1|962
1585315200000|2020-03-27 13:20:00|10883.9|10883.2|10881.3|10880.6|10890.5|10889.8|10881.3|10880.6|957
1585315500000|2020-03-27 13:25:00|10881.4|10880.7|10878.6|10877.9|10881.5|10880.8|10872.9|10871.9|1234
1585315800000|2020-03-27 13:30:00|10878.5|10877.8|10882.5|10881.8|10884.1|10883.2|10874.8|10874|1513
1585316100000|2020-03-27 13:35:00|10882.7|10881.7|10879.4|10878.7|10886.2|10885.2|10876.8|10875.9|1590
1585316400000|2020-03-27 13:40:00|10879.2|10878.5|10878.9|10878.2|10879.2|10878.5|10873.3|10872.4|1487
1585316700000|2020-03-27 13:45:00|10878.8|10878.1|10877.6|10876.9|10880.4|10879.7|10873.5|10872.7|1287
1585317000000|2020-03-27 13:50:00|10877.5|10876.8|10861.6|10860.9|10879.8|10879|10859.4|10858.6|1479
1585317300000|2020-03-27 13:55:00|10861.5|10860.8|10848.4|10847.4|10861.7|10860.9|10843.7|10840.1|1121
1585317600000|2020-03-27 14:00:00|10848.8|10847.2|10832.5|10831.5|10855.3|10854.3|10830.8|10830.1|1363
1585317900000|2020-03-27 14:05:00|10831.9|10831.2|10825.2|10824.2|10835.4|10834.6|10825.2|10824.2|1661
1585318200000|2020-03-27 14:10:00|10825.1|10824.1|10816.3|10815.3|10825.4|10824.3|10810|10809.3|1587
1585318500000|2020-03-27 14:15:00|10816.1|10815.1|10834.7|10833.7|10836.2|10835.2|10812.7|10811.9|1587
1585318800000|2020-03-27 14:20:00|10834.6|10833.6|10828|10827|10835.4|10834.4|10824.4|10823.4|1203
1585319100000|2020-03-27 14:25:00|10828.1|10827.1|10822.2|10821.2|10828.1|10827.1|10819.6|10818.7|1239
1585319400000|2020-03-27 14:30:00|10822.1|10821.1|10817.6|10816.9|10828.1|10827.1|10814.2|10813.2|1245
1585319700000|2020-03-27 14:35:00|10817.7|10817|10817.8|10817.1|10824.1|10823.3|10815.2|10814.5|1205
1585320000000|2020-03-27 14:40:00|10817.5|10816.8|10818.9|10818.2|10821.6|10820.6|10815.7|10814.9|1269
1585320300000|2020-03-27 14:45:00|10819.1|10818.1|10823.9|10822.9|10828.9|10827.9|10817.2|10816.5|1447
1585320600000|2020-03-27 14:50:00|10823.7|10822.7|10806.9|10806.2|10823.7|10822.7|10805.4|10804.5|1328
1585320900000|2020-03-27 14:55:00|10807.2|10806.5|10809.5|10808.5|10816.7|10816|10806|10805|1244
1585321200000|2020-03-27 15:00:00|10809.3|10808.3|10816|10815|10819.1|10818.1|10805.6|10804.8|1289
1585321500000|2020-03-27 15:05:00|10816.1|10815.1|10825.2|10824.2|10826.5|10825.5|10812.4|10811.5|1012
1585321800000|2020-03-27 15:10:00|10825.3|10824.3|10817.8|10817.1|10825.3|10824.3|10817.6|10816.9|878
1585322100000|2020-03-27 15:15:00|10817.9|10817.2|10812.4|10811.7|10820.5|10819.8|10808.2|10807.2|1054
1585322400000|2020-03-27 15:20:00|10812.2|10811.5|10807.8|10806.8|10812.8|10812.1|10804.1|10803.3|998
1585322700000|2020-03-27 15:25:00|10807.7|10807|10801.8|10801.1|10814.7|10813.9|10800.5|10799.7|1090
1585323000000|2020-03-27 15:30:00|10801.9|10801.2|10803.6|10802.6|10808|10807.3|10800|10799.3|1052
1585323300000|2020-03-27 15:35:00|10803.4|10802.7|10799|10798|10806.2|10805.2|10797.9|10797.1|1105
1585323600000|2020-03-27 15:40:00|10799.2|10798.2|10801.9|10801.2|10802.4|10801.7|10795.6|10794.7|916
1585323900000|2020-03-27 15:45:00|10801.8|10801.1|10789.6|10788.9|10803.2|10802.5|10789.2|10788.5|1049
1585324200000|2020-03-27 15:50:00|10789.7|10789|10794.6|10793.6|10794.8|10794|10787|10786.3|1091
1585324500000|2020-03-27 15:55:00|10794.5|10793.5|10816.8|10815.8|10825.9|10824.4|10793.9|10793.1|1723
1585324800000|2020-03-27 16:00:00|10816.7|10815.7|10809.8|10808.8|10820.5|10819.5|10806.9|10805.9|1491
1585325100000|2020-03-27 16:05:00|10809.7|10809|10802.2|10801.5|10810.1|10809.2|10796.1|10795.1|1108
1585325400000|2020-03-27 16:10:00|10802.3|10801.3|10806.9|10806.2|10809.9|10808.9|10802.3|10801.3|920
1585325700000|2020-03-27 16:15:00|10807|10806.3|10805.4|10804.4|10819.8|10818.9|10804.7|10803.7|1092
1585326000000|2020-03-27 16:20:00|10805.3|10804.6|10803.8|10802.8|10809.7|10808.7|10798.1|10797.1|1135
1585326300000|2020-03-27 16:25:00|10803.4|10802.4|10806.8|10806.1|10808.3|10807.2|10798.2|10797.5|990
1585326600000|2020-03-27 16:30:00|10807.2|10806.5|10798.6|10797.9|10808.7|10807.9|10798|10797.2|1288
1585326900000|2020-03-27 16:35:00|10798.7|10798|10812.9|10812.2|10812.9|10812.2|10797.6|10796.8|1177
1585327200000|2020-03-27 16:40:00|10812.8|10812.1|10813.9|10813.2|10819.3|10818.6|10810.6|10809.9|1043
1585327500000|2020-03-27 16:45:00|10813.8|10813.1|10810.6|10809.6|10820.3|10819.5|10809.6|10808.6|1092
1585327800000|2020-03-27 16:50:00|10810.8|10809.8|10809.9|10809.2|10815.1|10814.1|10806.5|10805.6|865
1585328100000|2020-03-27 16:55:00|10810|10809|10800|10799.3|10810|10809.2|10799.5|10798.5|904
1585328400000|2020-03-27 17:00:00|10799.9|10799.2|10804.6|10803.9|10808.3|10807.4|10799.9|10799.2|1124
1585328700000|2020-03-27 17:05:00|10804.8|10803.8|10799.4|10797.8|10806.2|10805.5|10797.3|10796.4|1171
1585329000000|2020-03-27 17:10:00|10798.9|10797.9|10800.8|10799.8|10803|10802.3|10797.6|10796.6|1053
1585329300000|2020-03-27 17:15:00|10800.9|10799.9|10799.3|10798.6|10802.8|10801.8|10797.9|10796.9|1232
1585329600000|2020-03-27 17:20:00|10799.2|10798.5|10803.3|10802.6|10804.8|10803.8|10798.5|10797.6|1005
1585329900000|2020-03-27 17:25:00|10803.9|10803.2|10804.3|10803.3|10806.7|10805.9|10800.1|10799.4|1248
1585330200000|2020-03-27 17:30:00|10804.2|10803.2|10807.5|10806.5|10808.9|10808.1|10801.8|10801.1|1050
1585330500000|2020-03-27 17:35:00|10807.6|10806.6|10815.2|10814.2|10815.3|10814.4|10805.7|10804.7|1186
1585330800000|2020-03-27 17:40:00|10815.1|10814.1|10816.7|10816|10818.4|10817.5|10811.7|10810.7|1361
1585331100000|2020-03-27 17:45:00|10816.9|10815.9|10810.6|10809.9|10817.2|10816.4|10810.5|10809.8|1097
1585331400000|2020-03-27 17:50:00|10810.4|10809.7|10809.1|10808.4|10811|10810.3|10806.1|10805.4|868
1585331700000|2020-03-27 17:55:00|10809.2|10808.5|10800.7|10800|10809.2|10808.5|10800.2|10799.5|807
1585332000000|2020-03-27 18:00:00|10800.8|10800.1|10791.1|10790.4|10800.9|10800.1|10788.7|10787.7|1068
1585332300000|2020-03-27 18:05:00|10791.2|10790.5|10794.9|10794.2|10796|10795|10789.9|10789.2|912
1585332600000|2020-03-27 18:10:00|10795.1|10794.4|10791.5|10790.8|10795.9|10795|10786.4|10785.7|909
1585332900000|2020-03-27 18:15:00|10791.6|10790.9|10787.3|10786.6|10796.1|10795.4|10784.4|10783.4|1054
1585333200000|2020-03-27 18:20:00|10787.4|10786.7|10786.1|10785.1|10789|10788.3|10782.3|10781.6|876
1585333500000|2020-03-27 18:25:00|10786.2|10785.2|10792.5|10791.8|10795.8|10795.1|10785.5|10784.8|887
1585333800000|2020-03-27 18:30:00|10792.6|10791.9|10793.2|10792.5|10796.2|10795.5|10790.5|10789.7|721
1585334100000|2020-03-27 18:35:00|10793.1|10792.4|10789.6|10788.9|10793.9|10793.2|10788.9|10788.1|519
1585334400000|2020-03-27 18:40:00|10789.8|10789.1|10787.9|10786.9|10790.5|10789.7|10786.4|10785.5|676
1585334700000|2020-03-27 18:45:00|10788|10787|10790.7|10789.7|10790.7|10789.7|10785.4|10784.7|801
1585335000000|2020-03-27 18:50:00|10790.6|10789.6|10785.9|10785.2|10792.7|10791.9|10785.7|10785|1062
1585335300000|2020-03-27 18:55:00|10785.8|10785.1|10778.3|10776.7|10786.4|10785.5|10776.2|10775.2|1242
1585335600000|2020-03-27 19:00:00|10778.5|10776.9|10781.2|10780.5|10785.1|10784.4|10778|10776.9|1271
1585335900000|2020-03-27 19:05:00|10781.3|10780.6|10781.6|10780.6|10787.6|10786.7|10779.7|10779|948
1585336200000|2020-03-27 19:10:00|10781.7|10780.7|10783.4|10782.7|10784.8|10784|10778.1|10777.4|1029
1585336500000|2020-03-27 19:15:00|10783.3|10782.6|10788.3|10787.6|10788.6|10787.9|10782.6|10781.8|1059
1585336800000|2020-03-27 19:20:00|10788.4|10787.7|10790.4|10789.4|10791.1|10790.1|10785.2|10784.3|898
1585337100000|2020-03-27 19:25:00|10790.2|10789.2|10790.5|10789.8|10796|10795.1|10789.4|10788.7|975
1585337400000|2020-03-27 19:30:00|10790.6|10789.9|10788.9|10787.9|10792.9|10792.1|10788.3|10787.6|1140
1585337700000|2020-03-27 19:35:00|10789|10788|10785|10784.3|10789.4|10788.5|10782.8|10781.9|1024
1585338000000|2020-03-27 19:40:00|10784.9|10784.2|10786.1|10785.1|10787.9|10787.1|10782.3|10781.6|1225
1585338300000|2020-03-27 19:45:00|10786.2|10785.2|10790.6|10789.6|10792.3|10791.6|10785.9|10785|1306
1585338600000|2020-03-27 19:50:00|10790.7|10789.7|10785.7|10784.7|10790.7|10789.8|10784.8|10783.7|1343
1585338900000|2020-03-27 19:55:00|10785.8|10784.8|10790.3|10789.3|10790.4|10789.4|10783.8|10783.1|1072
1585339200000|2020-03-27 20:00:00|10791|10790|10788.5|10787.8|10791.5|10790.3|10786.9|10786|695
1585339500000|2020-03-27 20:05:00|10788.4|10787.7|10790.7|10789.7|10791.6|10790.8|10788|10787.1|644
1585339800000|2020-03-27 20:10:00|10790.8|10789.8|10794.2|10793.2|10795.8|10794.9|10790.7|10789.8|705
1585340100000|2020-03-27 20:15:00|10793.9|10793.1|10792.5|10791.8|10795.3|10794|10789.8|10789|749
1585340400000|2020-03-27 20:20:00|10792.6|10791.9|10794.7|10794|10795.8|10795.1|10792|10791.3|683
1585340700000|2020-03-27 20:25:00|10794.6|10793.9|10790.7|10790|10795.4|10794.7|10790.4|10789.7|568
1585341000000|2020-03-27 20:30:00|10790.8|10790.1|10793.7|10792.7|10794.5|10793.8|10790.5|10789.3|506
1585341300000|2020-03-27 20:35:00|10793.9|10792.9|10792.2|10791.5|10794.7|10793.7|10791.1|10790|825
1585341600000|2020-03-27 20:40:00|10792.4|10791.7|10793.8|10793.1|10796.1|10794.8|10792|10791.1|808
1585341900000|2020-03-27 20:45:00|10794.2|10793.2|10795.4|10794.4|10800.9|10799.3|10792.9|10791.7|1033
1585342200000|2020-03-27 20:50:00|10795.5|10794.5|10798.9|10796.4|10800.3|10797.8|10794.6|10792.3|1000
1585342500000|2020-03-27 20:55:00|10798.8|10796.5|10800.1|10794.1|10808.4|10802.4|10792.4|10786.4|735
1585512000000|2020-03-29 20:00:00|10771|10765.2|10780.5|10768.5|10782.3|10770.3|10768.6|10757.5|52
1585512300000|2020-03-29 20:05:00|10780|10768|10779.7|10767.7|10787|10775|10774.3|10762.3|54
1585512600000|2020-03-29 20:10:00|10779.6|10767.6|10778.5|10766.5|10779.6|10767.6|10765.6|10756.5|36
1585512900000|2020-03-29 20:15:00|10775.9|10763.9|10764|10758|10779.2|10767.2|10759.8|10751.2|91
1585513200000|2020-03-29 20:20:00|10763.8|10755.6|10762.3|10756.7|10765.7|10757.6|10760|10751.7|55
1585513500000|2020-03-29 20:25:00|10761.7|10755.2|10763.5|10758.1|10766.2|10758.5|10761.7|10752.7|35
1585513800000|2020-03-29 20:30:00|10763.3|10758.2|10763.6|10758.2|10766|10758.6|10763.3|10758.2|29
1585514100000|2020-03-29 20:35:00|10763.3|10755.8|10769.7|10757.7|10771.2|10760.5|10761.7|10753.5|89
1585514400000|2020-03-29 20:40:00|10771.1|10761.4|10772.5|10760.5|10772.7|10761.8|10769|10757|33
1585514700000|2020-03-29 20:45:00|10775.2|10763.2|10774.3|10762.3|10775.7|10763.7|10771.9|10759.9|45
1585515000000|2020-03-29 20:50:00|10775.7|10763.7|10774.6|10764.1|10779.2|10768.2|10772.8|10760.8|67
1585515300000|2020-03-29 20:55:00|10775|10765.4|10776.2|10766|10779|10770.5|10772.7|10763.9|60
1585515600000|2020-03-29 21:00:00|10778.3|10766.8|10772.8|10766|10779|10768.5|10772.8|10765.6|33
1585515900000|2020-03-29 21:05:00|10776|10765.9|10771.3|10765.1|10779|10768.5|10770.3|10761.7|112
1585516200000|2020-03-29 21:10:00|10771.8|10765.8|10775|10766.5|10778.6|10768.7|10771|10762.2|195
1585516500000|2020-03-29 21:15:00|10774.9|10766.3|10776.2|10768.9|10778.2|10769.9|10773.2|10761.7|183
1585516800000|2020-03-29 21:20:00|10777.2|10768.7|10777.2|10769.6|10778.1|10769.9|10773.7|10765.1|212
1585517100000|2020-03-29 21:25:00|10777.4|10769.4|10774.5|10762.5|10777.6|10769.8|10770.6|10759.6|286
1585517400000|2020-03-29 21:30:00|10774.4|10762.4|10766.9|10760.1|10776|10764|10765.9|10755.5|342
1585517700000|2020-03-29 21:35:00|10767|10759.8|10778.9|10766.9|10779.6|10767.6|10766.7|10758.1|349
1585518000000|2020-03-29 21:40:00|10778.8|10766.8|10788.4|10777.3|10790.4|10778.5|10778.3|10766.3|317
1585518300000|2020-03-29 21:45:00|10788.3|10777.6|10786.1|10774.1|10795.4|10783.4|10786.1|10774.1|340
1585518600000|2020-03-29 21:50:00|10785.5|10773.5|10784.7|10772.7|10788.9|10776.9|10781.8|10769.8|218
1585518900000|2020-03-29 21:55:00|10784.9|10772.9|10782.4|10770.4|10787.7|10776.9|10781.5|10769.5|268
1585519200000|2020-03-29 22:00:00|10782.5|10770.5|10783.2|10777.2|10790.4|10779.8|10770.5|10759.1|1415
1585519500000|2020-03-29 22:05:00|10783.3|10777|10785.5|10780.1|10787.8|10782.9|10781|10775.9|957
1585519800000|2020-03-29 22:10:00|10785.6|10780.3|10784.2|10779.9|10787|10782.9|10782.8|10778.6|1607
1585520100000|2020-03-29 22:15:00|10784.6|10779.2|10792.5|10789.5|10793.4|10790.4|10783.9|10778.2|1369
1585520400000|2020-03-29 22:20:00|10792.6|10789.4|10797.9|10795.7|10798.5|10796.3|10792.4|10789.1|970
1585520700000|2020-03-29 22:25:00|10798|10795.8|10786.8|10784.5|10798.3|10797|10786|10783.5|1298
1585521000000|2020-03-29 22:30:00|10786.9|10784.6|10780.9|10778.4|10789|10786.9|10775.3|10773.1|1696
1585521300000|2020-03-29 22:35:00|10780.8|10778.3|10766.6|10763.8|10780.8|10778.6|10764|10761.5|1714
1585521600000|2020-03-29 22:40:00|10766.5|10763.9|10778.1|10777.1|10778.9|10777.2|10765.4|10762.7|1873
1585521900000|2020-03-29 22:45:00|10778.4|10776.8|10770.6|10768.3|10778.6|10777.1|10766.4|10764.4|1598
1585522200000|2020-03-29 22:50:00|10770.7|10768.4|10768.5|10766.5|10772.6|10770.8|10766.1|10764.5|1437
1585522500000|2020-03-29 22:55:00|10768.4|10767|10768.1|10765.5|10770.4|10768.3|10762.5|10761|1758
1585522800000|2020-03-29 23:00:00|10766.8|10765.1|10776.9|10775.3|10779.5|10777.3|10766.2|10764.6|1457
1585523100000|2020-03-29 23:05:00|10776.8|10775.2|10774|10773|10778.9|10777.3|10771.3|10770.2|1040
1585523400000|2020-03-29 23:10:00|10774.2|10772.6|10766.1|10765.1|10774.6|10773.6|10761.4|10760.4|1307
1585523700000|2020-03-29 23:15:00|10766.8|10764.6|10772.5|10771.5|10773.5|10772.4|10764.3|10763.1|974
1585524000000|2020-03-29 23:20:00|10772.6|10771.6|10765.5|10764|10773.3|10772.3|10763.7|10762.4|721
1585524300000|2020-03-29 23:25:00|10765.3|10763.8|10760.1|10759.1|10771.3|10770.3|10759.8|10758.6|1033
1585524600000|2020-03-29 23:30:00|10760|10759|10765.3|10764.3|10769.5|10767.9|10758.1|10757|1184
1585524900000|2020-03-29 23:35:00|10765.4|10764.4|10762.6|10760.8|10766.5|10764.9|10756.9|10755.5|1063
1585525200000|2020-03-29 23:40:00|10762.7|10760.6|10757.3|10755.3|10762.8|10761|10752.3|10750.6|1015
1585525500000|2020-03-29 23:45:00|10757.1|10755.2|10753|10752|10760.2|10759.2|10752.9|10751.7|1277
1585525800000|2020-03-29 23:50:00|10752.9|10751.9|10747.6|10746.6|10757.1|10755.8|10741.6|10740.1|1661
1585526100000|2020-03-29 23:55:00|10747.7|10746.7|10746.9|10745.1|10749.7|10748.7|10737.1|10735.9|1648
1585526400000|2020-03-30 00:00:00|10747|10745.4|10753|10752|10755.8|10754.1|10740.9|10739.7|2090
1585526700000|2020-03-30 00:05:00|10753.1|10752.1|10753.8|10752.2|10756|10754.9|10747.3|10746|1534
1585527000000|2020-03-30 00:10:00|10753.4|10752.4|10757.6|10756.6|10765.4|10764.4|10753.4|10752.1|1550
1585527300000|2020-03-30 00:15:00|10757.4|10756.7|10757.5|10756.8|10760.8|10759.7|10753.8|10752.6|1219
1585527600000|2020-03-30 00:20:00|10757.6|10756.9|10763.3|10762.3|10766.1|10765.2|10757.6|10756.8|1275
1585527900000|2020-03-30 00:25:00|10763.2|10762.2|10761.4|10760.4|10766.5|10765.6|10759.3|10757.6|1167
1585528200000|2020-03-30 00:30:00|10761.5|10760.5|10763.8|10762.8|10765.6|10764.8|10757.4|10756.4|1131
1585528500000|2020-03-30 00:35:00|10763.9|10763.2|10777|10776|10777.2|10776|10763.3|10762.2|1160
1585528800000|2020-03-30 00:40:00|10776.8|10775.8|10770.7|10769.7|10776.8|10775.8|10763.8|10762.8|1243
1585529100000|2020-03-30 00:45:00|10770.6|10769.6|10773.8|10773.1|10778.1|10777|10769|10767.6|1153
1585529400000|2020-03-30 00:50:00|10774|10773|10767.7|10766.7|10776.8|10776.1|10765.7|10764.7|1307
1585529700000|2020-03-30 00:55:00|10766|10764.5|10751.9|10750.9|10768|10766|10749.7|10748.7|1533
1585530000000|2020-03-30 01:00:00|10752|10751|10745.8|10744.8|10755.5|10754.7|10745.8|10744.8|1208
1585530300000|2020-03-30 01:05:00|10745.7|10745|10751.9|10751.2|10752.8|10751.5|10745.7|10744.9|934
1585530600000|2020-03-30 01:10:00|10752|10751.3|10746.8|10745.8|10757.7|10756.8|10744.7|10743.5|1226
1585530900000|2020-03-30 01:15:00|10746.9|10745.9|10745.3|10744.3|10750.8|10749.8|10744.7|10743.7|1019
1585531200000|2020-03-30 01:20:00|10745.2|10744.2|10739.1|10738.1|10747.9|10747.1|10736.3|10735.4|1219
1585531500000|2020-03-30 01:25:00|10739.2|10738.2|10744.9|10743.9|10748.9|10748.1|10738.9|10738|959
1585531800000|2020-03-30 01:30:00|10744.8|10744.1|10743.3|10742.6|10745.8|10745.1|10739.9|10739.2|841
1585532100000|2020-03-30 01:35:00|10743.4|10742.7|10740|10739.3|10743.5|10742.7|10736.5|10735.6|810
1585532400000|2020-03-30 01:40:00|10739.9|10739.2|10734.9|10733.9|10740.1|10739.4|10730.1|10729.1|1034
1585532700000|2020-03-30 01:45:00|10735|10734|10736.3|10735.6|10738.9|10738.2|10731.6|10730.7|869
1585533000000|2020-03-30 01:50:00|10736.6|10735.5|10732.6|10731.6|10736.6|10735.7|10727.6|10726.9|907
1585533300000|2020-03-30 01:55:00|10732.7|10731.7|10729|10728|10735.1|10734.4|10725.9|10724.8|926
1585533600000|2020-03-30 02:00:00|10728.9|10727.9|10728.9|10728.2|10733.6|10732.7|10726.9|10726.1|897
1585533900000|2020-03-30 02:05:00|10728.8|10728.1|10725.1|10724.1|10734.2|10733.5|10725.1|10724.1|997
1585534200000|2020-03-30 02:10:00|10725.2|10724.2|10720.7|10719.7|10727.3|10726.2|10719.8|10718.8|1070
1585534500000|2020-03-30 02:15:00|10720.6|10719.6|10716.1|10715.1|10721|10720.3|10712.9|10711.8|864
1585534800000|2020-03-30 02:20:00|10716|10715|10730.6|10729.6|10733.5|10732.6|10715.9|10714.7|1042
1585535100000|2020-03-30 02:25:00|10730.7|10729.7|10731.6|10730.6|10734|10733|10726|10725.2|995
1585535400000|2020-03-30 02:30:00|10732|10731|10726.6|10725.6|10735|10733.8|10722|10720.8|893
1585535700000|2020-03-30 02:35:00|10726.5|10725.5|10732.4|10731.4|10732.4|10731.4|10725.6|10724.4|724
1585536000000|2020-03-30 02:40:00|10732.7|10731.1|10735.9|10735.2|10741|10740|10731.4|10730.4|853
1585536300000|2020-03-30 02:45:00|10735.8|10735.1|10736|10735|10737|10736.1|10734.4|10733.2|812
1585536600000|2020-03-30 02:50:00|10736.2|10735.2|10734.6|10733.9|10736.7|10736|10729.1|10727.9|656
1585536900000|2020-03-30 02:55:00|10734.4|10733.7|10732|10731|10734.5|10733.8|10729.6|10728.9|694
1585537200000|2020-03-30 03:00:00|10731.9|10731.2|10727|10726.3|10733|10732.3|10723.9|10722.7|774
1585537500000|2020-03-30 03:05:00|10727.1|10726.4|10737.2|10736.2|10738|10737.1|10726.1|10725.3|708
1585537800000|2020-03-30 03:10:00|10737.1|10736.1|10737.5|10736.5|10740.9|10740.1|10735|10734.1|828
1585538100000|2020-03-30 03:15:00|10737.6|10736.6|10747|10746.3|10747.6|10746.7|10737.4|10736.6|758
1585538400000|2020-03-30 03:20:00|10747.3|10746.1|10743.3|10742.6|10749.4|10748.7|10741.2|10740.5|661
1585538700000|2020-03-30 03:25:00|10743.2|10742.5|10747.1|10746.4|10749.3|10748.5|10742.6|10741.9|637
1585539000000|2020-03-30 03:30:00|10747.4|10746.5|10746.6|10745.9|10752.2|10751.5|10745.6|10744.9|619
1585539300000|2020-03-30 03:35:00|10746.5|10745.8|10739.6|10738.9|10746.6|10745.9|10739.3|10738.6|900
1585539600000|2020-03-30 03:40:00|10739.5|10738.8|10742.6|10741.9|10743.6|10742.8|10737|10736.3|705
1585539900000|2020-03-30 03:45:00|10742.7|10742|10737|10736.3|10745.2|10744.3|10733.8|10732.8|819
1585540200000|2020-03-30 03:50:00|10736.9|10736.2|10737|10736.3|10737.3|10736.6|10734.1|10733.3|676
1585540500000|2020-03-30 03:55:00|10736.9|10736.2|10735.8|10735.1|10737|10736.3|10730.8|10729.9|641
1585540800000|2020-03-30 04:00:00|10735.7|10735|10744.5|10743.8|10744.7|10743.8|10733.4|10732.4|735
1585541100000|2020-03-30 04:05:00|10744.6|10743.6|10748.2|10747.5|10750.2|10749.5|10744.2|10743.5|753
1585541400000|2020-03-30 04:10:00|10748.1|10747.4|10755.7|10755|10758.3|10757.3|10746.5|10745.8|677
1585541700000|2020-03-30 04:15:00|10755.6|10754.9|10754.6|10753.9|10759|10758.1|10753.3|10752.6|588
1585542000000|2020-03-30 04:20:00|10754.7|10754|10762.9|10762.2|10766.2|10765.4|10754.7|10754|833
1585542300000|2020-03-30 04:25:00|10762.7|10762|10765|10764.3|10766.2|10765.5|10761.9|10761.2|681
1585542600000|2020-03-30 04:30:00|10764.9|10764.2|10765.9|10765.2|10771.1|10770.4|10764.2|10763.5|724
1585542900000|2020-03-30 04:35:00|10765.8|10765.1|10759|10758.3|10767.5|10766.7|10757.2|10756.5|710
1585543200000|2020-03-30 04:40:00|10758.9|10758.2|10754.6|10753.6|10759.4|10758.6|10753.2|10752.5|719
1585543500000|2020-03-30 04:45:00|10754.5|10753.5|10757.4|10756.7|10759.5|10758.8|10751.7|10750.9|620
1585543800000|2020-03-30 04:50:00|10757.3|10756.6|10753.8|10753.1|10757.6|10756.9|10750.8|10750|637
1585544100000|2020-03-30 04:55:00|10753.7|10753|10760.9|10760.2|10765.3|10764.6|10752.9|10752.2|748
1585544400000|2020-03-30 05:00:00|10760.8|10760.1|10764.4|10763.4|10765.2|10764.5|10758.6|10757.9|597
1585544700000|2020-03-30 05:05:00|10764.3|10763.3|10762.1|10761.4|10768|10767.3|10760|10759.1|618
1585545000000|2020-03-30 05:10:00|10762.2|10761.5|10760.3|10759.6|10762.8|10762.1|10759.1|10758.4|561
1585545300000|2020-03-30 05:15:00|10760.4|10759.7|10769.6|10768.9|10771|10770.2|10758.7|10758|769
1585545600000|2020-03-30 05:20:00|10769.7|10769|10776.8|10776.1|10777|10776.2|10767.7|10767|701
1585545900000|2020-03-30 05:25:00|10776.7|10776|10772.7|10772|10777.1|10776.4|10770.8|10769.9|625
1585546200000|2020-03-30 05:30:00|10772.6|10771.9|10774.3|10773.6|10775.3|10774.4|10769|10768.3|556
1585546500000|2020-03-30 05:35:00|10774.5|10773.5|10774.6|10773.9|10775.8|10775.1|10773.3|10772.6|650
1585546800000|2020-03-30 05:40:00|10774.7|10774|10785.7|10784.7|10786.3|10785|10773.3|10772.6|676
1585547100000|2020-03-30 05:45:00|10785.1|10784.4|10791.2|10790.2|10795.2|10794.2|10783.7|10782.6|982
1585547400000|2020-03-30 05:50:00|10791.1|10790.1|10782.3|10781.6|10792.3|10791.4|10782.2|10781.3|900
1585547700000|2020-03-30 05:55:00|10782.2|10781.5|10773.8|10772.8|10784.2|10783.5|10767.4|10766.6|1275
1585548000000|2020-03-30 06:00:00|10774|10773|10772.2|10771.2|10779.6|10778.4|10771.2|10770|1552
1585548300000|2020-03-30 06:05:00|10772.1|10771.1|10772|10771|10775.3|10774.4|10770.6|10769.9|1099
1585548600000|2020-03-30 06:10:00|10771.8|10771.1|10775.6|10774.9|10777.2|10776.4|10771.1|10770.4|1124
1585548900000|2020-03-30 06:15:00|10775.7|10775|10774.3|10773.3|10776.3|10775.6|10767|10766|1228
1585549200000|2020-03-30 06:20:00|10774.2|10773.2|10769.2|10768.2|10777.5|10776.5|10768|10767.3|1140
1585549500000|2020-03-30 06:25:00|10769.3|10768.3|10775.4|10774.7|10776.1|10775.1|10766.1|10765.1|1024
1585549800000|2020-03-30 06:30:00|10775.3|10774.6|10789|10788|10789.2|10788|10773.9|10772.8|1200
1585550100000|2020-03-30 06:35:00|10788.7|10787.7|10791.7|10790.7|10793.7|10792.7|10781.8|10781|1135
1585550400000|2020-03-30 06:40:00|10791.8|10790.8|10787.4|10786.7|10793.5|10792.2|10784.4|10783.4|1072
1585550700000|2020-03-30 06:45:00|10787.3|10786.6|10791.5|10790.5|10791.9|10791.2|10784.7|10783.7|908
1585551000000|2020-03-30 06:50:00|10791.4|10790.7|10806.1|10805.1|10809.8|10808.1|10791.3|10790.6|1422
1585551300000|2020-03-30 06:55:00|10806.3|10804.8|10815.5|10814.5|10818|10817|10805.7|10804.7|1260
1585551600000|2020-03-30 07:00:00|10815.9|10814.3|10808.5|10807.8|10821.8|10820.5|10806.5|10805.5|1385
1585551900000|2020-03-30 07:05:00|10808.6|10807.9|10802.2|10801.5|10811.7|10810.8|10801.4|10800.4|1395
1585552200000|2020-03-30 07:10:00|10802.3|10801.6|10802.4|10801.7|10806.2|10805.4|10798.1|10796.9|1253
1585552500000|2020-03-30 07:15:00|10802.5|10801.5|10796.5|10795.8|10805.7|10804.9|10796.1|10795.4|1118
1585552800000|2020-03-30 07:20:00|10796.4|10795.7|10798|10797.3|10800.5|10799.8|10793.7|10793|1121
1585553100000|2020-03-30 07:25:00|10797.8|10797.1|10812.2|10811.2|10813.4|10812.1|10797.8|10797.1|1196
1585553400000|2020-03-30 07:30:00|10812.6|10811.1|10804.4|10803.7|10813.6|10812.3|10803.2|10802.5|1233
1585553700000|2020-03-30 07:35:00|10804.2|10803.5|10813.6|10812.6|10814.1|10813.1|10800.3|10799.6|1218
1585554000000|2020-03-30 07:40:00|10814|10812.9|10814.3|10813.3|10816.1|10815.2|10806.8|10806.1|1079
1585554300000|2020-03-30 07:45:00|10814.5|10813.8|10820.2|10819.2|10825.2|10824.2|10813.4|10812.6|1169
1585554600000|2020-03-30 07:50:00|10820.1|10819.4|10811.2|10810.5|10821.5|10820.7|10811.1|10810.4|1156
1585554900000|2020-03-30 07:55:00|10811.3|10810.6|10799.8|10799.1|10812.2|10811.4|10798.7|10798|993
1585555200000|2020-03-30 08:00:00|10800|10799.3|10799.9|10799.2|10805|10804.3|10796.8|10795.8|1244
1585555500000|2020-03-30 08:05:00|10799.8|10799.1|10798.2|10797.2|10804.6|10803.8|10797.6|10796.6|1102
1585555800000|2020-03-30 08:10:00|10797.9|10796.9|10788.3|10787.3|10800.5|10799.5|10788.1|10787.1|1245
1585556100000|2020-03-30 08:15:00|10787.9|10786.9|10785.9|10784.9|10791.1|10790.3|10784.8|10783.8|1119
1585556400000|2020-03-30 08:20:00|10785.6|10784.6|10779.3|10778.6|10787.6|10786.9|10778.7|10778|1085
1585556700000|2020-03-30 08:25:00|10779.2|10778.5|10784.1|10783.1|10785.6|10784.9|10778.5|10777.8|1009
1585557000000|2020-03-30 08:30:00|10784.2|10783.2|10785.8|10785.1|10789.2|10788.4|10782.2|10781.5|938
1585557300000|2020-03-30 08:35:00|10785.9|10785.2|10782.9|10782.2|10786.1|10785.4|10779.6|10778.7|947
1585557600000|2020-03-30 08:40:00|10782.8|10782.1|10788.2|10787.5|10792.4|10791.7|10782.8|10782.1|932
1585557900000|2020-03-30 08:45:00|10788.1|10787.4|10774.8|10774.1|10788.2|10787.5|10772.8|10771.8|1224
1585558200000|2020-03-30 08:50:00|10774.9|10774.2|10762.9|10762.2|10776.1|10775.3|10762.1|10761.1|1193
1585558500000|2020-03-30 08:55:00|10762.8|10762.1|10764|10763|10768.8|10768.1|10760.9|10760.1|906
1585558800000|2020-03-30 09:00:00|10763.2|10762.5|10758.9|10758.2|10766.3|10765.4|10753.3|10752.3|1064
1585559100000|2020-03-30 09:05:00|10758.8|10757.8|10755.2|10754.2|10758.9|10758.1|10749.9|10749.2|984
1585559400000|2020-03-30 09:10:00|10755.1|10754.1|10761.9|10761.2|10764|10763.3|10752.9|10751.9|940
1585559700000|2020-03-30 09:15:00|10761.8|10761.1|10757.2|10756.5|10763.5|10762.7|10757.1|10756.1|855
1585560000000|2020-03-30 09:20:00|10757.1|10756.4|10764|10763.3|10765|10764.3|10755|10754|878
1585560300000|2020-03-30 09:25:00|10763.9|10763.2|10771|10770.3|10771.3|10770.5|10760.6|10759.8|955
1585560600000|2020-03-30 09:30:00|10770.7|10770|10769.3|10768.6|10775.3|10774.6|10768.2|10767.4|780
1585560900000|2020-03-30 09:35:00|10769.4|10768.7|10764|10763.3|10770.7|10770|10764|10763.3|680
1585561200000|2020-03-30 09:40:00|10764.1|10763.4|10770|10769.3|10777.7|10776.6|10763.2|10762.2|1287
1585561500000|2020-03-30 09:45:00|10770.1|10769.4|10776.3|10775.6|10780.5|10779.8|10769.9|10769.2|1110
1585561800000|2020-03-30 09:50:00|10776.2|10775.5|10777.7|10777|10780.3|10779.5|10772.6|10771.9|809
1585562100000|2020-03-30 09:55:00|10777.5|10776.8|10784.5|10783.8|10785.5|10784.8|10776|10775.3|953
1585562400000|2020-03-30 10:00:00|10784.3|10783.6|10792.7|10791.7|10795.3|10794.6|10782.1|10781.3|1058
1585562700000|2020-03-30 10:05:00|10793.2|10792|10791.9|10791.2|10799.6|10798.6|10790.2|10789.2|932
1585563000000|2020-03-30 10:10:00|10791.8|10791.1|10794.6|10793.9|10795.3|10794.6|10787.1|10786.3|789
1585563300000|2020-03-30 10:15:00|10794.7|10794|10800.3|10799.3|10803.9|10803|10792.7|10792|938
1585563600000|2020-03-30 10:20:00|10800.2|10799.5|10796.6|10795.6|10801.1|10800.4|10794.9|10794.2|718
1585563900000|2020-03-30 10:25:00|10796.4|10795.7|10800.9|10800.2|10803.8|10803.1|10794|10793.3|696
1585564200000|2020-03-30 10:30:00|10801|10800.3|10801|10800.3|10804.1|10803.4|10797.5|10796.8|793
1585564500000|2020-03-30 10:35:00|10801.1|10800.4|10793.9|10793.2|10801.8|10801.1|10793.9|10793.2|773
1585564800000|2020-03-30 10:40:00|10794|10793.3|10792.2|10791.5|10794.4|10793.7|10790.1|10789.3|641
1585565100000|2020-03-30 10:45:00|10792.6|10791.6|10796.2|10795.5|10799.4|10798.6|10792.3|10791.4|727
1585565400000|2020-03-30 10:50:00|10796.3|10795.6|10791.6|10790.9|10799.3|10798.6|10791.6|10790.9|585
1585565700000|2020-03-30 10:55:00|10791.7|10791|10794.9|10794.2|10795.1|10794.4|10789.2|10788.5|888
1585566000000|2020-03-30 11:00:00|10794.8|10794.1|10788.6|10787.9|10796.7|10795.9|10785.6|10784.9|841
1585566300000|2020-03-30 11:05:00|10788.5|10787.8|10793.3|10792.6|10794.1|10793.1|10782.8|10782.1|563
1585566600000|2020-03-30 11:10:00|10793.2|10792.5|10789.6|10788.9|10794.1|10793.2|10786.2|10785.4|690
1585566900000|2020-03-30 11:15:00|10789.7|10789|10789.9|10789.2|10794.5|10793.8|10788.6|10787.8|698
1585567200000|2020-03-30 11:20:00|10790|10789.3|10805.2|10804.2|10805.6|10804.6|10789.8|10789.1|894
1585567500000|2020-03-30 11:25:00|10805.3|10804.3|10804.5|10803.8|10807.7|10807|10802.9|10802.1|730
1585567800000|2020-03-30 11:30:00|10804.7|10804|10797.6|10796.9|10804.8|10804.1|10797.3|10796.6|629
1585568100000|2020-03-30 11:35:00|10797.5|10796.8|10794.5|10793.8|10798.2|10797.5|10791.9|10791.2|632
1585568400000|2020-03-30 11:40:00|10794.6|10793.9|10800.2|10799.5|10800.4|10799.7|10793.5|10792.8|667
1585568700000|2020-03-30 11:45:00|10800.1|10799.4|10803.6|10802.9|10808|10807|10799.7|10798.7|901
1585569000000|2020-03-30 11:50:00|10803.7|10803|10801.1|10800.4|10803.9|10803.2|10799.6|10798.9|571
1585569300000|2020-03-30 11:55:00|10801|10800.3|10799.5|10798.8|10806.3|10805.4|10798.4|10797.7|619
1585569600000|2020-03-30 12:00:00|10799.4|10798.4|10806.1|10805.4|10807.2|10806.5|10798.4|10797.7|765
1585569900000|2020-03-30 12:05:00|10806|10805.3|10809.3|10808.6|10809.4|10808.7|10802.9|10802.1|931
1585570200000|2020-03-30 12:10:00|10809.2|10808.5|10817.2|10816.2|10821.8|10821|10806.5|10805.8|1086
1585570500000|2020-03-30 12:15:00|10817.4|10816.4|10820.4|10819.7|10821.2|10820.5|10813|10812.3|1000
1585570800000|2020-03-30 12:20:00|10820.5|10819.8|10810.8|10810.1|10820.6|10819.9|10809.1|10808.4|840
1585571100000|2020-03-30 12:25:00|10810.9|10810.2|10811.4|10810.7|10815.1|10814.4|10809.1|10808.4|954
1585571400000|2020-03-30 12:30:00|10811.6|10810.9|10815.7|10815|10816.4|10815.7|10811.3|10810.6|874
1585571700000|2020-03-30 12:35:00|10815.6|10814.9|10814.1|10813.4|10816.1|10815.4|10812.6|10811.8|915
1585572000000|2020-03-30 12:40:00|10814|10813.3|10819.4|10818.7|10820.3|10819.6|10812.9|10812.2|512
1585572300000|2020-03-30 12:45:00|10819.5|10818.8|10819.5|10818.8|10825.5|10824.8|10818.6|10817.9|747
1585572600000|2020-03-30 12:50:00|10819.4|10818.7|10817.1|10816.4|10820.9|10820.2|10813.1|10812.4|959
1585572900000|2020-03-30 12:55:00|10816.9|10816.2|10827.7|10826.7|10830.1|10829.3|10816.7|10816|1266
1585573200000|2020-03-30 13:00:00|10827.8|10826.8|10821.5|10820.8|10829.2|10828.4|10818.2|10817.4|1156
1585573500000|2020-03-30 13:05:00|10821.4|10820.7|10809.7|10808.7|10821.4|10820.7|10804.8|10803.5|1056
1585573800000|2020-03-30 13:10:00|10809.8|10808.8|10807.4|10806.7|10811.1|10810.1|10801.8|10800.8|1152
1585574100000|2020-03-30 13:15:00|10807.5|10806.8|10794.6|10793.6|10808.1|10807.4|10793.8|10792.8|1296
1585574400000|2020-03-30 13:20:00|10794.5|10793.5|10785.9|10785.2|10800.2|10799.4|10785.7|10785|991
1585574700000|2020-03-30 13:25:00|10786|10785.3|10792.1|10791.4|10795.2|10794.2|10786|10785.3|978
1585575000000|2020-03-30 13:30:00|10792.2|10791.5|10796.6|10795.9|10804.1|10803.3|10791.7|10791|1387
1585575300000|2020-03-30 13:35:00|10796.7|10796|10793|10792.3|10797.5|10796.8|10790.8|10789.8|1397
1585575600000|2020-03-30 13:40:00|10792.9|10792.2|10804.7|10804|10805.7|10805|10790|10789.1|1445
1585575900000|2020-03-30 13:45:00|10804.8|10804.1|10802.6|10801.9|10807.4|10806.4|10797.8|10797|1512
1585576200000|2020-03-30 13:50:00|10802.7|10802|10796.5|10795.8|10807.2|10806.5|10792.3|10791.3|1400
1585576500000|2020-03-30 13:55:00|10796.7|10795.7|10789.3|10786.2|10798.8|10798.1|10781.8|10780.7|1176
1585576800000|2020-03-30 14:00:00|10789|10786.8|10775|10774|10792.8|10791.9|10773.5|10772.5|1566
1585577100000|2020-03-30 14:05:00|10775.7|10774.7|10773|10772.3|10778.4|10777.7|10771.8|10771.1|1289
1585577400000|2020-03-30 14:10:00|10773.1|10772.4|10790|10789.3|10791.8|10791.1|10773.1|10772.4|1154
1585577700000|2020-03-30 14:15:00|10789.9|10789.2|10791.5|10790.8|10798.6|10797.8|10786.9|10786.2|1156
1585578000000|2020-03-30 14:20:00|10791.6|10790.9|10790.3|10789.6|10794.7|10794|10786.8|10786.1|1024
1585578300000|2020-03-30 14:25:00|10790.2|10789.5|10783.9|10782.9|10795.5|10794.8|10783.7|10782.6|1148
1585578600000|2020-03-30 14:30:00|10783.8|10782.8|10779.5|10778.8|10785.7|10785|10777.6|10776.8|1173
1585578900000|2020-03-30 14:35:00|10779.6|10778.9|10768.6|10767.9|10779.8|10778.9|10766.3|10765.1|1305
1585579200000|2020-03-30 14:40:00|10768.5|10767.8|10776.3|10775.6|10782|10780.9|10768.1|10767.1|1329
1585579500000|2020-03-30 14:45:00|10776.4|10775.7|10778.8|10778.1|10784.3|10783.4|10774.3|10773.3|1300
1585579800000|2020-03-30 14:50:00|10779|10778.3|10790.9|10790.2|10797.7|10797|10777.8|10777.1|1415
1585580100000|2020-03-30 14:55:00|10791.4|10790.7|10807.2|10806.5|10816.9|10816|10790.4|10789.7|1657
1585580400000|2020-03-30 15:00:00|10807.3|10806.6|10803.5|10802.5|10811|10810.3|10799.8|10798.8|1449
1585580700000|2020-03-30 15:05:00|10803.6|10802.6|10799.4|10798.7|10810.8|10809.8|10799.2|10798.4|1148
1585581000000|2020-03-30 15:10:00|10799.6|10798.6|10806.1|10805.4|10806.1|10805.4|10798.4|10797.7|1137
1585581300000|2020-03-30 15:15:00|10806|10805.3|10817.7|10816.7|10817.7|10817|10805.1|10804.4|1046
1585581600000|2020-03-30 15:20:00|10817.5|10816.8|10810.2|10809.5|10817.6|10816.9|10810|10809.2|915
1585581900000|2020-03-30 15:25:00|10810.3|10809.6|10807|10806|10811.6|10810.9|10802.7|10802|843
1585582200000|2020-03-30 15:30:00|10806.7|10806.1|10793.6|10792.6|10809.3|10808.6|10791|10790.3|1093
1585582500000|2020-03-30 15:35:00|10793.3|10792.7|10801.4|10800.7|10805.3|10804.6|10791.7|10790.7|1153
1585582800000|2020-03-30 15:40:00|10801.3|10800.3|10805.5|10804.8|10807.8|10807.1|10798.5|10797.8|796
1585583100000|2020-03-30 15:45:00|10805.6|10804.9|10806.3|10805.3|10808.1|10807.3|10803|10802.3|842
1585583400000|2020-03-30 15:50:00|10806.1|10805.4|10812.9|10812.2|10814.2|10813.2|10805.1|10804.4|979
1585583700000|2020-03-30 15:55:00|10813.1|10812.1|10806.6|10805.9|10814.1|10813.4|10803.7|10803|845
1585584000000|2020-03-30 16:00:00|10806.7|10806|10797.1|10796.4|10808.8|10808.1|10795.8|10794.9|952
1585584300000|2020-03-30 16:05:00|10797|10796.3|10798.2|10797.2|10799.7|10798.7|10792.2|10791.4|974
1585584600000|2020-03-30 16:10:00|10798.3|10797.3|10799.2|10798.2|10802.4|10801.7|10794.3|10793.6|971
1585584900000|2020-03-30 16:15:00|10799|10798.3|10793.2|10792.5|10799|10798.3|10792.2|10791.3|639
1585585200000|2020-03-30 16:20:00|10793.1|10792.4|10789.6|10788.9|10794.4|10793.4|10784.8|10784.1|942
1585585500000|2020-03-30 16:25:00|10789.7|10789|10785.9|10785.2|10789.7|10789|10783.5|10782.7|723
1585585800000|2020-03-30 16:30:00|10786.1|10785.1|10788.5|10787.8|10789.7|10789|10782.2|10781.4|716
1585586100000|2020-03-30 16:35:00|10788.6|10787.9|10789.4|10788.7|10791.3|10790.6|10786.2|10785.5|657
1585586400000|2020-03-30 16:40:00|10789.5|10788.8|10791.1|10790.4|10793.9|10793.2|10788|10787.2|635
1585586700000|2020-03-30 16:45:00|10791.2|10790.5|10787.3|10786.3|10794.2|10793.5|10785.3|10784.3|799
1585587000000|2020-03-30 16:50:00|10787.4|10786.4|10787.4|10786.7|10791.6|10790.9|10785.2|10784.5|809
1585587300000|2020-03-30 16:55:00|10788.1|10787.4|10791.9|10791.2|10792.7|10791.9|10783.8|10782.9|994
1585587600000|2020-03-30 17:00:00|10792|10791.3|10793.5|10792.8|10794.4|10793.7|10789.3|10788.6|758
1585587900000|2020-03-30 17:05:00|10793.6|10792.9|10791.2|10790.5|10794.1|10793.4|10789.4|10788.7|571
1585588200000|2020-03-30 17:10:00|10791.3|10790.6|10792.5|10791.8|10794.3|10793.6|10790.8|10790.1|609
1585588500000|2020-03-30 17:15:00|10792.4|10791.7|10787.8|10787.1|10792.9|10792.2|10786.7|10786|541
1585588800000|2020-03-30 17:20:00|10787.7|10787|10794.2|10793.2|10794.5|10793.8|10786|10785.3|666
1585589100000|2020-03-30 17:25:00|10794.1|10793.4|10799|10798.3|10799.7|10799|10793.1|10792.3|646
1585589400000|2020-03-30 17:30:00|10799.1|10798.4|10798.7|10798|10800.4|10799.7|10796.3|10795.6|494
1585589700000|2020-03-30 17:35:00|10798.9|10798.2|10801.1|10800.4|10802.7|10802|10797.9|10797.2|562
1585590000000|2020-03-30 17:40:00|10801.2|10800.5|10808.4|10807.7|10808.8|10808.1|10800.9|10800.2|799
1585590300000|2020-03-30 17:45:00|10808.5|10807.8|10802.6|10801.9|10810.8|10810.1|10802.5|10801.8|747
1585590600000|2020-03-30 17:50:00|10802.5|10801.8|10805.8|10804.8|10806.5|10805.8|10800.8|10799.9|671
1585590900000|2020-03-30 17:55:00|10805.6|10804.9|10802.8|10802.1|10808.6|10807.9|10802.2|10801.5|751
1585591200000|2020-03-30 18:00:00|10802.7|10802|10800.1|10799.4|10806.4|10805.7|10799.9|10799.1|896
1585591500000|2020-03-30 18:05:00|10800.2|10799.5|10795.9|10795.2|10801.9|10801.2|10795.5|10794.8|806
1585591800000|2020-03-30 18:10:00|10795.8|10795.1|10788.5|10787.5|10797.3|10796.5|10787.1|10786.2|757
1585592100000|2020-03-30 18:15:00|10788.4|10787.7|10793.2|10792.2|10793.8|10792.9|10786.5|10785.7|745
1585592400000|2020-03-30 18:20:00|10793.1|10792.1|10789.3|10788.6|10793.2|10792.5|10784|10783.3|690
1585592700000|2020-03-30 18:25:00|10789.2|10788.5|10789.7|10789|10790.6|10789.9|10786.1|10785.4|647
1585593000000|2020-03-30 18:30:00|10789.6|10788.9|10790.2|10789.5|10795.1|10794.4|10788.2|10787.5|791
1585593300000|2020-03-30 18:35:00|10790.4|10789.7|10790.6|10789.9|10793.5|10792.8|10790|10789.3|800
1585593600000|2020-03-30 18:40:00|10790.5|10789.8|10790.3|10789.6|10791.4|10790.6|10786.6|10785.8|830
1585593900000|2020-03-30 18:45:00|10790.2|10789.5|10793.4|10792.7|10794.6|10793.7|10788.9|10788.2|967
1585594200000|2020-03-30 18:50:00|10793.5|10792.8|10803.6|10802.9|10805.3|10804.3|10793|10792.3|914
1585594500000|2020-03-30 18:55:00|10803.5|10802.8|10800.2|10799.5|10807.9|10807.2|10795.9|10794.5|1161
1585594800000|2020-03-30 19:00:00|10800.4|10799.7|10803.7|10803|10805.3|10804.4|10799.1|10798.3|874
1585595100000|2020-03-30 19:05:00|10803.5|10802.8|10798|10797.3|10803.9|10803.2|10793.6|10792.8|1100
1585595400000|2020-03-30 19:10:00|10798.3|10797.6|10794|10793.3|10800.8|10800.1|10793|10792.3|885
1585595700000|2020-03-30 19:15:00|10793.9|10793.2|10792.6|10791.9|10796.2|10795.5|10790.8|10790|791
1585596000000|2020-03-30 19:20:00|10792.5|10791.8|10791.7|10791|10794.8|10793.9|10790.9|10790.2|797
1585596300000|2020-03-30 19:25:00|10791.6|10790.9|10790.5|10789.8|10792.8|10792|10788.1|10787.4|678
1585596600000|2020-03-30 19:30:00|10790.7|10790|10787.5|10786.8|10793|10792.3|10786.1|10785.4|654
1585596900000|2020-03-30 19:35:00|10787.8|10787.1|10789.7|10789|10790.3|10789.6|10787.2|10786.5|653
1585597200000|2020-03-30 19:40:00|10789.8|10789.1|10788.5|10787.5|10789.9|10789.2|10786.4|10785.5|709
1585597500000|2020-03-30 19:45:00|10788.4|10787.8|10784.1|10783.4|10790.2|10789.5|10784|10783.3|751
1585597800000|2020-03-30 19:50:00|10784.5|10783.8|10786.2|10785.5|10789.2|10788.5|10783.1|10782.1|1110
1585598100000|2020-03-30 19:55:00|10786.3|10785.6|10775.9|10775.2|10787.5|10786.8|10775.1|10774.4|1086
1585598400000|2020-03-30 20:00:00|10775.7|10775|10780.9|10780.2|10782|10781.2|10775.2|10774.5|661
1585598700000|2020-03-30 20:05:00|10780.8|10780.1|10785.9|10785.2|10786.6|10785.9|10779.8|10779.1|446
1585599000000|2020-03-30 20:10:00|10786|10785|10789.7|10789|10790.1|10789.4|10785.4|10784.3|502
1585599300000|2020-03-30 20:15:00|10789.8|10789.1|10785.3|10784.3|10791.4|10790.7|10784.6|10783.6|323
1585599600000|2020-03-30 20:20:00|10785.2|10784.5|10786|10785|10788|10787.3|10785.2|10784.4|258
1585599900000|2020-03-30 20:25:00|10785.9|10784.9|10786.7|10786|10787.1|10786.1|10782.8|10781.9|362
1585600200000|2020-03-30 20:30:00|10786.8|10786.1|10790.2|10789.5|10791.4|10790.6|10786.8|10785.8|496
1585600500000|2020-03-30 20:35:00|10790.5|10789.8|10790.2|10789.5|10791.2|10790.5|10789.9|10789.1|236
1585600800000|2020-03-30 20:40:00|10790.1|10789.4|10790.3|10788.7|10791|10790.2|10788.9|10787.9|280
1585601100000|2020-03-30 20:45:00|10790.1|10788.5|10792.8|10791.1|10796|10794.5|10789.9|10788.5|669
1585601400000|2020-03-30 20:50:00|10792.9|10791|10792.1|10790.4|10794.8|10793.2|10791.6|10790.1|699
1585601700000|2020-03-30 20:55:00|10792.2|10790.3|10782.3|10776.3|10792.4|10790.5|10781.7|10776|1087
1585602000000|2020-03-30 21:00:00|10779.3|10773.3|10777.4|10771.4|10779.3|10773.3|10777.3|10771.3|36
1585602300000|2020-03-30 21:05:00|10778.3|10772.3|10782.7|10776.7|10783.5|10778.3|10777.3|10771.3|195
1585602600000|2020-03-30 21:10:00|10782.6|10776.6|10781.9|10775.9|10784.3|10779.5|10781|10775|211
1585602900000|2020-03-30 21:15:00|10781.3|10775.3|10789.1|10783.1|10791.6|10785.6|10781.3|10775.3|253
1585603200000|2020-03-30 21:20:00|10788.7|10782.7|10790|10784|10791.9|10785.9|10788|10782|126
1585603500000|2020-03-30 21:25:00|10790.5|10784.5|10790.4|10784.4|10791.5|10785.5|10788.7|10782.7|210
1585603800000|2020-03-30 21:30:00|10790.2|10784.2|10791.5|10785.5|10792.6|10786.6|10789.5|10783.5|210
1585604100000|2020-03-30 21:35:00|10791.4|10785.4|10787.4|10781.4|10792.1|10786.1|10785.7|10779.7|310
1585604400000|2020-03-30 21:40:00|10787.5|10781.5|10786.1|10780.3|10788|10783.3|10785.7|10780|357
1585604700000|2020-03-30 21:45:00|10786.2|10780.2|10786.2|10781.8|10787.1|10782.5|10785|10780.1|366
1585605000000|2020-03-30 21:50:00|10786.1|10781.9|10786.5|10782.7|10786.7|10783.5|10785.2|10781.3|388
1585605300000|2020-03-30 21:55:00|10786.4|10782.9|10786.6|10781.4|10787|10783.2|10785.4|10781.4|321
1585605600000|2020-03-30 22:00:00|10785.8|10782.5|10784.3|10781.1|10786.4|10782.9|10783|10778|1091
1585605900000|2020-03-30 22:05:00|10784.2|10781.7|10784.1|10780.5|10786.1|10782.6|10783|10778.6|1066
1585606200000|2020-03-30 22:10:00|10784.2|10780.4|10785|10782.1|10786|10783.2|10784|10779.8|512
1585606500000|2020-03-30 22:15:00|10785.2|10782|10785.4|10783|10785.7|10783.3|10783.8|10780.5|300
1585606800000|2020-03-30 22:20:00|10785.5|10782.9|10787|10784.8|10788.2|10786.6|10783.5|10780.8|623
1585607100000|2020-03-30 22:25:00|10787.1|10785.1|10783.1|10781.5|10787.3|10785.6|10781.4|10780|527
1585607400000|2020-03-30 22:30:00|10783.2|10781.6|10791.5|10789.9|10791.6|10790.5|10783|10781.2|598
1585607700000|2020-03-30 22:35:00|10791.6|10789.8|10789.8|10788.8|10791.6|10790.3|10788.7|10787|544
1585608000000|2020-03-30 22:40:00|10789.7|10788.7|10787.9|10786.9|10789.8|10788.8|10786.1|10784.7|461
1585608300000|2020-03-30 22:45:00|10787.7|10786.7|10789.8|10788|10791.2|10789.7|10787.7|10786.7|609
1585608600000|2020-03-30 22:50:00|10788.3|10787.9|10788.7|10786.7|10790.1|10788|10785.9|10784.4|510
1585608900000|2020-03-30 22:55:00|10788.6|10786.6|10799.2|10797.2|10800.3|10798.4|10788.4|10786.6|645
1585609200000|2020-03-30 23:00:00|10799.4|10797.1|10807.2|10805.4|10809.7|10807.7|10798.3|10796.1|1117
1585609500000|2020-03-30 23:05:00|10807.1|10805.3|10812|10809.8|10812.2|10810.1|10803.6|10802.1|1169
1585609800000|2020-03-30 23:10:00|10811.9|10809.7|10809.5|10808.5|10813.6|10811.8|10809|10807.8|992
1585610100000|2020-03-30 23:15:00|10809.8|10808.2|10812.2|10810.5|10820.3|10819.3|10809.5|10808.2|1088
1585610400000|2020-03-30 23:20:00|10812.4|10810.4|10818.9|10817.9|10822.1|10821.1|10811.9|10810|814
1585610700000|2020-03-30 23:25:00|10818.8|10817.8|10816.1|10813.6|10819.2|10817.9|10810.5|10809.4|865
1585611000000|2020-03-30 23:30:00|10816|10813.5|10813.5|10812.5|10818|10816.7|10813.2|10811.4|741
1585611300000|2020-03-30 23:35:00|10813.4|10812.4|10808.6|10807.6|10814.1|10813.1|10807.8|10806.8|636
1585611600000|2020-03-30 23:40:00|10808.5|10807.5|10814.2|10813.2|10814.8|10813.6|10807.9|10806.9|654
1585611900000|2020-03-30 23:45:00|10814.1|10813.1|10811.3|10809.7|10814.8|10813.8|10809.8|10808.5|804
1585612200000|2020-03-30 23:50:00|10810.5|10809.5|10805.7|10804.7|10811.5|10810.3|10804.5|10803.5|612
1585612500000|2020-03-30 23:55:00|10805.9|10804.9|10808.1|10807.1|10809|10808.2|10803.6|10802.7|602
1585612800000|2020-03-31 00:00:00|10808.3|10807.3|10807.1|10806.1|10811.4|10810.5|10803.5|10802.4|1253
1585613100000|2020-03-31 00:05:00|10806.9|10805.9|10813.9|10812.9|10817.7|10816.7|10806.7|10805.9|1151
1585613400000|2020-03-31 00:10:00|10813.8|10812.8|10804.9|10803.9|10814.1|10813.1|10801.7|10800.8|1015
1585613700000|2020-03-31 00:15:00|10804.8|10803.8|10802.1|10801.1|10807.4|10806.3|10799.8|10799|1051
1585614000000|2020-03-31 00:20:00|10802|10801|10796.5|10795.5|10805.2|10804.5|10795.6|10794.6|992
1585614300000|2020-03-31 00:25:00|10796.6|10795.6|10798.4|10797.4|10799.9|10799.1|10792.8|10792.1|1115
1585614600000|2020-03-31 00:30:00|10798.5|10797.5|10799|10798|10807.9|10806.8|10797.3|10796.4|1034
1585614900000|2020-03-31 00:35:00|10799.3|10798.3|10809.5|10808.5|10813.1|10812.1|10797.4|10796.7|1068
1585615200000|2020-03-31 00:40:00|10809.6|10808.6|10818.8|10817|10822.4|10821.4|10806.4|10805|1015
1585615500000|2020-03-31 00:45:00|10818.6|10817.6|10816.8|10815.8|10820.2|10819.2|10814.2|10813.5|962
1585615800000|2020-03-31 00:50:00|10816.9|10815.9|10870.2|10867.9|10871.5|10868.2|10816.8|10815.8|2168
1585616100000|2020-03-31 00:55:00|10873.7|10867.7|10853.7|10852.7|10874.3|10870.8|10848.7|10847.2|2235
1585616400000|2020-03-31 01:00:00|10855.6|10853.3|10847.2|10845.4|10862.8|10860.6|10843.3|10841.8|2005
1585616700000|2020-03-31 01:05:00|10846.9|10845.6|10847.9|10846.4|10857.3|10855.8|10846.2|10845|1966
1585617000000|2020-03-31 01:10:00|10847.6|10846.6|10852|10851|10855.5|10853.9|10844.3|10843.5|1579
1585617300000|2020-03-31 01:15:00|10852.5|10851.4|10848.1|10846.4|10859.3|10857.2|10840.7|10839.5|1730
1585617600000|2020-03-31 01:20:00|10847.8|10846.8|10849.2|10848.2|10851.9|10850.4|10844.6|10843.4|1373
1585617900000|2020-03-31 01:25:00|10849.3|10848.3|10854|10853|10855.2|10854.2|10847.5|10846.3|1377
1585618200000|2020-03-31 01:30:00|10854.3|10852.8|10859.4|10858.4|10871.6|10870.2|10853.9|10852.7|1735
1585618500000|2020-03-31 01:35:00|10859.3|10858.3|10859.3|10858.3|10867.1|10866.1|10857.5|10856.6|1006
1585618800000|2020-03-31 01:40:00|10859.5|10858.5|10858.3|10857.3|10864.7|10863.7|10857.6|10856.7|1013
1585619100000|2020-03-31 01:45:00|10858.2|10857.2|10856.9|10856.2|10859.1|10857.9|10852.4|10851.4|1186
1585619400000|2020-03-31 01:50:00|10856.8|10855.8|10851.7|10851|10861.1|10860.1|10851.2|10850.5|907
1585619700000|2020-03-31 01:55:00|10851.6|10850.9|10849|10848|10853.1|10851.9|10846.5|10845.5|1130
1585620000000|2020-03-31 02:00:00|10849.1|10848.4|10851|10850|10852.3|10851.4|10847.6|10846.6|928
1585620300000|2020-03-31 02:05:00|10850.9|10849.9|10865.1|10863.6|10866.2|10865.2|10850.6|10849.6|1057
1585620600000|2020-03-31 02:10:00|10864.8|10863.8|10855|10854|10867.1|10866.1|10853.6|10852.6|1141
1585620900000|2020-03-31 02:15:00|10855.1|10854.1|10858.8|10857.8|10862.8|10861.5|10852.2|10851.2|942
1585621200000|2020-03-31 02:20:00|10858.5|10857.9|10853.9|10852.9|10860.7|10860|10852.1|10851.1|803
1585621500000|2020-03-31 02:25:00|10854.1|10852.6|10852.1|10851.1|10856.5|10855.7|10850.5|10849.1|784
1585621800000|2020-03-31 02:30:00|10852|10851|10852.7|10852|10854.3|10853.3|10849.1|10848.1|1006
1585622100000|2020-03-31 02:35:00|10852.6|10851.9|10847.5|10846.5|10852.7|10852|10844.3|10843.5|960
1585622400000|2020-03-31 02:40:00|10847.6|10846.6|10847.1|10846.1|10847.6|10846.6|10843.4|10842.7|889
1585622700000|2020-03-31 02:45:00|10847|10846|10848.5|10847.8|10852|10851.3|10846.4|10845.7|777
1585623000000|2020-03-31 02:50:00|10848.4|10847.7|10848.2|10847.2|10849.1|10848.4|10845.7|10845|690
1585623300000|2020-03-31 02:55:00|10848.3|10847.6|10854.6|10853.6|10857.5|10856.6|10846.8|10845.8|970
1585623600000|2020-03-31 03:00:00|10854.7|10853.7|10845.3|10844.3|10857.8|10857.1|10843.6|10842.6|957
1585623900000|2020-03-31 03:05:00|10845.7|10844.7|10847.1|10846.1|10849.4|10848.5|10843.2|10842.2|966
1585624200000|2020-03-31 03:10:00|10847.5|10846.5|10844.3|10843.6|10850|10849.3|10843.5|10842.5|799
1585624500000|2020-03-31 03:15:00|10844.2|10843.5|10844.8|10843.8|10846.6|10845.6|10838.9|10838.1|992
1585624800000|2020-03-31 03:20:00|10844.7|10844|10843.9|10843.2|10847|10846.3|10842.2|10841.4|678
1585625100000|2020-03-31 03:25:00|10843.8|10843.1|10842.2|10841.5|10847|10846.3|10842|10841.2|499
1585625400000|2020-03-31 03:30:00|10841.8|10841.1|10848.5|10847.8|10850.1|10849.4|10840.9|10840.1|872
1585625700000|2020-03-31 03:35:00|10848.6|10847.6|10840|10839.3|10849.1|10848.4|10839|10837.9|809
1585626000000|2020-03-31 03:40:00|10839.9|10839.2|10839.3|10838.6|10844.6|10843.7|10837.5|10836.8|814
1585626300000|2020-03-31 03:45:00|10839.4|10838.4|10838.7|10838|10840.3|10839.5|10836.6|10835.8|683
1585626600000|2020-03-31 03:50:00|10838.6|10837.9|10833.6|10832.9|10839.5|10838.7|10832.6|10831.9|838
1585626900000|2020-03-31 03:55:00|10833.5|10832.8|10840.2|10839.5|10841.7|10841|10832.2|10831.5|844
1585627200000|2020-03-31 04:00:00|10839.6|10838.9|10848.5|10847.5|10849.2|10848.3|10838.3|10837.3|879
1585627500000|2020-03-31 04:05:00|10848.3|10847.6|10845|10844.3|10849.3|10848.4|10840.4|10839.4|823
1585627800000|2020-03-31 04:10:00|10845.1|10844.1|10837.5|10836.8|10845.1|10844.1|10837.3|10836.5|720
1585628100000|2020-03-31 04:15:00|10837.9|10837.2|10839.5|10838.8|10841.4|10840.7|10835.4|10834.4|710
1585628400000|2020-03-31 04:20:00|10839.4|10838.7|10836.8|10836.1|10843.6|10842.8|10836.7|10836|743
1585628700000|2020-03-31 04:25:00|10837.1|10836.4|10833.9|10832.9|10837.9|10837.1|10833.8|10832.9|643
1585629000000|2020-03-31 04:30:00|10833.7|10833|10824.4|10823.4|10834.9|10834.2|10824.1|10823.1|1015
1585629300000|2020-03-31 04:35:00|10824.3|10823.3|10823.2|10822.5|10827.4|10826.6|10818.9|10818.2|949
1585629600000|2020-03-31 04:40:00|10823.1|10822.4|10824.8|10823.8|10825.3|10824.4|10821|10820.3|881
1585629900000|2020-03-31 04:45:00|10824.5|10823.7|10827.9|10826.9|10830.1|10829.4|10821.6|10820.9|853
1585630200000|2020-03-31 04:50:00|10827.8|10826.8|10829.3|10828.6|10832.7|10831.9|10827.1|10826.2|918
1585630500000|2020-03-31 04:55:00|10829.5|10828.5|10826.5|10825.8|10830.9|10830.2|10822.5|10821.8|806
1585630800000|2020-03-31 05:00:00|10826.3|10825.6|10829.3|10828.3|10829.6|10828.9|10824.9|10824.2|859
1585631100000|2020-03-31 05:05:00|10829.2|10828.2|10833.3|10832.3|10834.7|10834|10829|10828.2|784
1585631400000|2020-03-31 05:10:00|10833.2|10832.2|10836.2|10835.2|10837.2|10836.5|10831.6|10830.9|802
1585631700000|2020-03-31 05:15:00|10836.4|10835.4|10829.7|10829|10836.6|10835.7|10826.4|10825.7|727
1585632000000|2020-03-31 05:20:00|10829.8|10829.1|10828.3|10827.6|10831.8|10831.1|10827.6|10826.9|661
1585632300000|2020-03-31 05:25:00|10828.4|10827.7|10827|10826.3|10829|10828.3|10822.8|10822.1|865
1585632600000|2020-03-31 05:30:00|10827.1|10826.4|10828.9|10828.2|10831.2|10830.4|10824.6|10823.9|816
1585632900000|2020-03-31 05:35:00|10829|10828.3|10831.8|10831.1|10833.3|10832.6|10827.7|10827|614
1585633200000|2020-03-31 05:40:00|10831.7|10831|10831|10830.3|10834.1|10833.4|10831|10830.3|749
1585633500000|2020-03-31 05:45:00|10831.1|10830.4|10827.8|10827.1|10833.7|10832.9|10826.7|10826|824
1585633800000|2020-03-31 05:50:00|10827.7|10826.8|10824.9|10824.2|10829.9|10829.2|10824.5|10823.8|761
1585634100000|2020-03-31 05:55:00|10825.5|10824.8|10822.4|10821.4|10825.9|10825.2|10818|10817.2|817
1585634400000|2020-03-31 06:00:00|10822.3|10821.3|10811|10810|10822.6|10821.6|10810.3|10809.2|1334
1585634700000|2020-03-31 06:05:00|10811.1|10810.4|10812.4|10811.7|10819.7|10818.7|10811.1|10810.2|1322
1585635000000|2020-03-31 06:10:00|10812.5|10811.8|10815.6|10814.9|10821.9|10820.9|10810.6|10809.6|1369
1585635300000|2020-03-31 06:15:00|10815.8|10815.1|10823.2|10822.5|10824.7|10823.7|10812.6|10811.3|1113
1585635600000|2020-03-31 06:20:00|10823.4|10822.7|10827.5|10826.8|10831.9|10831.2|10823.3|10822.3|1237
1585635900000|2020-03-31 06:25:00|10827.4|10826.7|10832.8|10831.8|10836.5|10835.4|10826.2|10825.2|1037
1585636200000|2020-03-31 06:30:00|10832.7|10832|10825.3|10824.3|10836.9|10836.1|10825.1|10824.1|1012
1585636500000|2020-03-31 06:35:00|10825.2|10824.2|10836.2|10835.2|10836.9|10835.9|10823.9|10823.2|996
1585636800000|2020-03-31 06:40:00|10835.4|10834.4|10841.4|10840.4|10844.9|10844.2|10832.8|10832|978
1585637100000|2020-03-31 06:45:00|10841.2|10840.2|10845.1|10844.4|10846.1|10845.4|10841.2|10840.2|875
1585637400000|2020-03-31 06:50:00|10844.9|10844.2|10838.6|10837.6|10845.7|10845|10836.6|10835.8|786
1585637700000|2020-03-31 06:55:00|10837.9|10837.2|10836|10835.3|10839.3|10838.6|10832.9|10832.2|1110
1585638000000|2020-03-31 07:00:00|10836.2|10835.2|10839.5|10838.5|10839.6|10838.8|10831.6|10830.9|1205
1585638300000|2020-03-31 07:05:00|10839.4|10838.4|10849.7|10848.7|10855.5|10854.3|10839.4|10838.4|1404
1585638600000|2020-03-31 07:10:00|10849.8|10848.8|10845.5|10844.8|10854.6|10853.8|10843.6|10842.9|1251
1585638900000|2020-03-31 07:15:00|10845.4|10844.7|10856.4|10855.4|10857.5|10856.5|10845.4|10844.7|1413
1585639200000|2020-03-31 07:20:00|10856.3|10855.6|10852.2|10851.5|10861.8|10861.1|10852|10851.3|1236
1585639500000|2020-03-31 07:25:00|10852.3|10851.6|10850.8|10850.1|10856.2|10855.5|10849.4|10848.7|1201
1585639800000|2020-03-31 07:30:00|10850.9|10850.2|10846.2|10845.5|10853|10852.3|10844.3|10843.6|1173
1585640100000|2020-03-31 07:35:00|10846.1|10845.4|10843.1|10842.1|10847.8|10846.8|10841.5|10840.8|1057
1585640400000|2020-03-31 07:40:00|10842.8|10841.8|10844.9|10844.2|10846.3|10845.6|10841.6|10840.8|1060
1585640700000|2020-03-31 07:45:00|10844.8|10844.1|10847.8|10847.1|10849|10848.3|10843.8|10842.9|966
1585641000000|2020-03-31 07:50:00|10848|10847.3|10848.1|10847.1|10851|10850.3|10844.6|10843.9|816
1585641300000|2020-03-31 07:55:00|10848|10847|10842.2|10841.5|10850.4|10849.6|10838.8|10838.1|1014
1585641600000|2020-03-31 08:00:00|10842.3|10841.6|10842.6|10841.6|10846.1|10845.4|10841.1|10840.4|1133
1585641900000|2020-03-31 08:05:00|10842.5|10841.5|10835.3|10834.6|10843.9|10843.2|10835.1|10834.4|949
1585642200000|2020-03-31 08:10:00|10835.5|10834.5|10832.4|10831.7|10838.9|10838.2|10832.2|10831.4|993
1585642500000|2020-03-31 08:15:00|10832.3|10831.6|10826.3|10825.6|10832.9|10832.1|10826.2|10825.5|1028
1585642800000|2020-03-31 08:20:00|10826.4|10825.7|10833|10832.3|10833.4|10832.7|10826.3|10825.6|796
1585643100000|2020-03-31 08:25:00|10833.1|10832.4|10836.5|10835.8|10839.5|10838.8|10833|10832.3|580
1585643400000|2020-03-31 08:30:00|10836.7|10836|10830.9|10830.2|10838.1|10837.4|10828.6|10827.7|875
1585643700000|2020-03-31 08:35:00|10831|10830.3|10830.8|10830.1|10832.9|10832.2|10827.9|10827.2|725
1585644000000|2020-03-31 08:40:00|10831|10830.3|10838.7|10838|10840.9|10840.2|10830.8|10830|829
1585644300000|2020-03-31 08:45:00|10838.4|10837.7|10840.4|10839.7|10845.6|10844.9|10836.9|10836.2|876
1585644600000|2020-03-31 08:50:00|10840.9|10840.2|10846|10845.3|10848.4|10847.7|10840|10839.1|805
1585644900000|2020-03-31 08:55:00|10846.1|10845.4|10852.1|10851.1|10852.7|10852|10846.1|10845.4|755
1585645200000|2020-03-31 09:00:00|10852|10851|10850.1|10849.4|10853.2|10852.4|10845.7|10845|952
1585645500000|2020-03-31 09:05:00|10850.3|10849.6|10848|10847.3|10851.7|10851|10846.5|10845.8|732
1585645800000|2020-03-31 09:10:00|10847.6|10846.9|10845.4|10844.7|10850|10849.3|10845.2|10844.5|716
1585646100000|2020-03-31 09:15:00|10845.5|10844.8|10840.8|10840.1|10846.6|10845.9|10839.7|10839|770
1585646400000|2020-03-31 09:20:00|10840.7|10840|10836.4|10835.7|10840.9|10840.2|10835.1|10834.4|752
1585646700000|2020-03-31 09:25:00|10836.5|10835.8|10842.7|10842|10843.4|10842.7|10833.2|10832.5|818
1585647000000|2020-03-31 09:30:00|10842.8|10842.1|10843.8|10843.1|10844.1|10843.4|10838.4|10837.7|843
1585647300000|2020-03-31 09:35:00|10843.9|10843.2|10847.4|10846.7|10847.5|10846.8|10842.6|10841.9|795
1585647600000|2020-03-31 09:40:00|10847.5|10846.8|10845.7|10844.7|10849.4|10848.7|10844.1|10843.4|857
1585647900000|2020-03-31 09:45:00|10845.8|10844.8|10844.3|10843.6|10847.8|10847.1|10842.7|10842|769
1585648200000|2020-03-31 09:50:00|10844|10843.3|10844.9|10844.2|10847.3|10846.6|10842.9|10842.2|853
1585648500000|2020-03-31 09:55:00|10845|10844.3|10847.2|10846.5|10847.7|10847|10844.5|10843.8|577
1585648800000|2020-03-31 10:00:00|10847.1|10846.4|10847.2|10846.5|10848.9|10848.2|10846.9|10846.2|639
1585649100000|2020-03-31 10:05:00|10847.1|10846.4|10844.2|10843.5|10848.4|10847.7|10844.1|10843.4|521
1585649400000|2020-03-31 10:10:00|10844.3|10843.6|10850|10849.3|10851.4|10850.6|10842.8|10842.1|630
1585649700000|2020-03-31 10:15:00|10849.9|10849.2|10853.9|10853.2|10855.6|10854.9|10848.8|10848.1|925
1585650000000|2020-03-31 10:20:00|10853.8|10853.1|10853.7|10852.7|10857.5|10856.8|10851|10850.3|1023
1585650300000|2020-03-31 10:25:00|10853.9|10853.2|10852.7|10852|10854.8|10854|10847.2|10846.5|1164
1585650600000|2020-03-31 10:30:00|10852.8|10852.1|10851.3|10850.6|10852.9|10852.2|10849.4|10848.7|799
1585650900000|2020-03-31 10:35:00|10851.4|10850.7|10855|10854.3|10855.8|10854.9|10849.8|10849.1|922
1585651200000|2020-03-31 10:40:00|10854.9|10854.2|10854.6|10853.6|10858.3|10857.6|10854.4|10853.5|843
1585651500000|2020-03-31 10:45:00|10854.5|10853.5|10857.2|10856.5|10859|10858.3|10854|10853.2|731
1585651800000|2020-03-31 10:50:00|10857.3|10856.6|10858.5|10857.8|10860.2|10859.5|10856.1|10855.4|736
1585652100000|2020-03-31 10:55:00|10858.6|10857.9|10862|10861.3|10862.3|10861.6|10857.4|10856.7|731
1585652400000|2020-03-31 11:00:00|10861.9|10861.2|10868.3|10867.6|10869.7|10869|10861.9|10861.2|855
1585652700000|2020-03-31 11:05:00|10868.2|10867.5|10858.7|10858|10868.2|10867.5|10857.6|10856.9|948
1585653000000|2020-03-31 11:10:00|10858.6|10857.9|10858|10857.3|10865.1|10864.4|10856.6|10855.9|936
1585653300000|2020-03-31 11:15:00|10858.1|10857.4|10860.1|10859.4|10861.7|10861|10857.6|10856.9|817
1585653600000|2020-03-31 11:20:00|10860|10859.3|10864.9|10864.2|10865.8|10865.1|10857.6|10856.9|728
1585653900000|2020-03-31 11:25:00|10864.8|10864.1|10865.3|10864.6|10869.1|10868.4|10862|10861.3|761
1585654200000|2020-03-31 11:30:00|10865.4|10864.7|10862.6|10861.9|10866.7|10865.9|10861.4|10860.7|714
1585654500000|2020-03-31 11:35:00|10862.7|10862|10868.5|10867.8|10869|10868.3|10859.5|10858.8|789
1585654800000|2020-03-31 11:40:00|10868.7|10868|10867.6|10866.9|10873|10872.3|10866.3|10865.6|853
1585655100000|2020-03-31 11:45:00|10867.7|10866.7|10867.6|10866.9|10873.2|10872.5|10867.2|10866.5|680
1585655400000|2020-03-31 11:50:00|10867.5|10866.8|10864.2|10863.5|10869.4|10868.7|10864.1|10863.4|527
1585655700000|2020-03-31 11:55:00|10864.1|10863.4|10857.3|10856.6|10864.3|10863.6|10852.3|10851.3|1112
1585656000000|2020-03-31 12:00:00|10857.1|10856.4|10858.9|10858.2|10862.5|10861.8|10855.6|10854.9|1077
1585656300000|2020-03-31 12:05:00|10858.8|10858.1|10855.3|10854.6|10859.4|10858.7|10850.2|10849.5|1237
1585656600000|2020-03-31 12:10:00|10855.2|10854.5|10852.7|10852|10855.3|10854.6|10850.6|10849.9|780
1585656900000|2020-03-31 12:15:00|10852.6|10851.9|10856.6|10855.9|10856.7|10856|10849.1|10848.4|947
1585657200000|2020-03-31 12:20:00|10856.5|10855.8|10845.8|10845.1|10856.5|10855.8|10843.8|10843.1|1360
1585657500000|2020-03-31 12:25:00|10845.7|10845|10846.3|10845.6|10849.2|10848.5|10845.7|10845|790
1585657800000|2020-03-31 12:30:00|10846.4|10845.7|10840.8|10839.8|10846.4|10845.7|10827.5|10825.7|1628
1585658100000|2020-03-31 12:35:00|10840.9|10839.9|10831.4|10830.4|10842.6|10841.9|10829.6|10828.9|1411
1585658400000|2020-03-31 12:40:00|10831.7|10830.7|10836.1|10835.1|10838.5|10837.6|10826.4|10825.4|1305
1585658700000|2020-03-31 12:45:00|10836|10835.3|10834.5|10833.8|10838.4|10837.7|10829.6|10828.9|1296
1585659000000|2020-03-31 12:50:00|10834.4|10833.7|10834.8|10834.1|10836.3|10835.6|10830.9|10830.1|1179
1585659300000|2020-03-31 12:55:00|10834.9|10834.2|10841.3|10840.3|10844|10843.3|10832|10831.3|912
1585659600000|2020-03-31 13:00:00|10841.5|10840.5|10845.7|10845|10846.4|10845.7|10837|10836.3|958
1585659900000|2020-03-31 13:05:00|10845.8|10845.1|10839.6|10838.9|10849.1|10848.4|10839|10838.3|1066
1585660200000|2020-03-31 13:10:00|10839.5|10838.8|10832.9|10832.2|10841.4|10840.7|10832.6|10831.9|947
1585660500000|2020-03-31 13:15:00|10832.8|10832.1|10836.1|10835.4|10841|10840.2|10832.3|10831.6|947
1585660800000|2020-03-31 13:20:00|10836.2|10835.5|10836.3|10835.6|10838.5|10837.8|10833.2|10832.5|1058
1585661100000|2020-03-31 13:25:00|10836|10835.3|10825.1|10824.4|10836.2|10835.4|10824.2|10823.2|1117
1585661400000|2020-03-31 13:30:00|10825.2|10824.5|10814.5|10813.8|10825.4|10824.7|10809.3|10808.5|1368
1585661700000|2020-03-31 13:35:00|10814.7|10814|10811.3|10810.6|10815.3|10814.6|10805.8|10805.1|1079
1585662000000|2020-03-31 13:40:00|10811.2|10810.5|10814.8|10813.8|10818|10817.3|10811.1|10810.4|869
1585662300000|2020-03-31 13:45:00|10814.7|10813.7|10818|10817.3|10819.5|10818.8|10814.1|10813.1|965
1585662600000|2020-03-31 13:50:00|10817.8|10817.1|10827.9|10827.2|10830.7|10829.7|10817.2|10816.5|1191
1585662900000|2020-03-31 13:55:00|10828|10827.3|10825.2|10823.4|10829.4|10828.7|10823|10822.3|1293
1585663200000|2020-03-31 14:00:00|10825.7|10822.6|10827.9|10827.2|10829.3|10828.3|10821.8|10819.9|1018
1585663500000|2020-03-31 14:05:00|10828.8|10827.8|10826.5|10825.5|10832.9|10832|10824.9|10824.2|1192
1585663800000|2020-03-31 14:10:00|10826.4|10825.4|10812.7|10811.7|10826.5|10825.6|10809.1|10808.1|1280
1585664100000|2020-03-31 14:15:00|10812.8|10811.8|10816|10815.3|10818.7|10817.6|10811.8|10810.8|1066
1585664400000|2020-03-31 14:20:00|10815.9|10815.2|10821|10820|10827.9|10826.9|10815.4|10814.7|1099
1585664700000|2020-03-31 14:25:00|10820.8|10820.1|10814|10813|10820.8|10820.1|10811.3|10810.4|1147
1585665000000|2020-03-31 14:30:00|10814.1|10813.1|10802|10801|10814.8|10814.1|10801.3|10800.6|1439
1585665300000|2020-03-31 14:35:00|10802.1|10801.1|10804.2|10803.2|10810.8|10809.4|10796.4|10795.6|1424
1585665600000|2020-03-31 14:40:00|10804.1|10803.1|10804.2|10803.2|10807.1|10806.1|10797.3|10796.3|1501
1585665900000|2020-03-31 14:45:00|10804|10803|10815.2|10814.5|10824|10822.5|10802.1|10801.4|1883
1585666200000|2020-03-31 14:50:00|10815.5|10814.4|10811.9|10810.9|10823.7|10822.7|10811.8|10810.9|1817
1585666500000|2020-03-31 14:55:00|10811.6|10810|10793.9|10793.2|10811.6|10810.6|10788.2|10787.3|2219
1585666800000|2020-03-31 15:00:00|10793.6|10792.9|10802.6|10801.6|10806.3|10805.5|10788.1|10787.4|1983
1585667100000|2020-03-31 15:05:00|10801.6|10800.9|10780.4|10779.7|10801.6|10800.9|10777.3|10776.3|1890
1585667400000|2020-03-31 15:10:00|10780.3|10779.6|10778.3|10777.6|10783.5|10782.5|10774|10773.2|1576
1585667700000|2020-03-31 15:15:00|10778|10777.3|10761|10760|10779.4|10778.7|10756.3|10755.6|1653
1585668000000|2020-03-31 15:20:00|10760.5|10759.8|10765.1|10764.1|10776.1|10775.1|10760.3|10759.6|1596
1585668300000|2020-03-31 15:25:00|10765.3|10764.3|10760.1|10759.1|10767.5|10766.5|10756.5|10755.1|1516
1585668600000|2020-03-31 15:30:00|10760.3|10759.6|10761.3|10760.3|10766.6|10765.9|10759|10758.1|1228
1585668900000|2020-03-31 15:35:00|10760.4|10759.7|10759.3|10758.6|10765.4|10764.5|10757.6|10756.8|1490
1585669200000|2020-03-31 15:40:00|10759.5|10758.8|10759.7|10758.7|10760.6|10759.9|10752.6|10751.9|1173
1585669500000|2020-03-31 15:45:00|10759.8|10758.8|10762.5|10761.5|10763|10762.3|10757.1|10756.4|1148
1585669800000|2020-03-31 15:50:00|10762.3|10761.6|10752.8|10752.1|10762.9|10762.2|10752.3|10751.6|1277
1585670100000|2020-03-31 15:55:00|10752.6|10751.9|10755.3|10754.3|10757.5|10756.5|10746.6|10745.9|1357
1585670400000|2020-03-31 16:00:00|10755.1|10754.1|10765|10764.3|10766.2|10765.5|10754.1|10753.3|1349
1585670700000|2020-03-31 16:05:00|10765.2|10764.2|10774.6|10773.9|10777.4|10776.7|10764|10763.3|1386
1585671000000|2020-03-31 16:10:00|10774.7|10774|10771.7|10771|10777.7|10776.8|10769.4|10768.7|1216
1585671300000|2020-03-31 16:15:00|10771.8|10770.8|10766.3|10765.6|10772|10771.2|10763|10762.3|1244
1585671600000|2020-03-31 16:20:00|10766.2|10765.5|10773.9|10772.9|10774.9|10774.2|10765.5|10764.8|1026
1585671900000|2020-03-31 16:25:00|10773.8|10773.1|10774.7|10774|10778.5|10777.8|10772.7|10771.9|1245
1585672200000|2020-03-31 16:30:00|10774.6|10773.9|10777.1|10776.1|10779.8|10779|10771.7|10770.9|1103
1585672500000|2020-03-31 16:35:00|10777.2|10776.2|10776.4|10775.4|10786|10785.3|10775.9|10774.9|1244
1585672800000|2020-03-31 16:40:00|10776.7|10775.7|10777|10776|10780.1|10779.2|10774.5|10773.7|961
1585673100000|2020-03-31 16:45:00|10777.1|10776.1|10787.6|10786.9|10791.4|10790.6|10776|10775.3|1213
1585673400000|2020-03-31 16:50:00|10787.5|10786.8|10781.7|10781|10789.1|10788.2|10780.3|10779.5|1142
1585673700000|2020-03-31 16:55:00|10781.6|10780.9|10778.3|10777.3|10783.6|10782.9|10776.2|10775.4|1115
1585674000000|2020-03-31 17:00:00|10778.1|10777.1|10790|10789.3|10793.8|10793.1|10778|10777.1|1297
1585674300000|2020-03-31 17:05:00|10790.1|10789.4|10782.9|10781.9|10790.1|10789.4|10779.9|10779.2|1058
1585674600000|2020-03-31 17:10:00|10783.2|10782.2|10779.6|10778.9|10786|10785.3|10779.3|10778.6|1178
1585674900000|2020-03-31 17:15:00|10779.2|10778.5|10774.4|10773.7|10781.8|10781.1|10772.4|10771.7|1222
1585675200000|2020-03-31 17:20:00|10774.9|10773.9|10769.5|10768.8|10777.2|10776.1|10766.8|10766.1|1158
1585675500000|2020-03-31 17:25:00|10769.4|10768.7|10777.6|10776.9|10780.2|10779.5|10768.2|10767.5|1130
1585675800000|2020-03-31 17:30:00|10777.8|10776.8|10786|10785.3|10786.3|10785.5|10776.3|10775.6|993
1585676100000|2020-03-31 17:35:00|10785.9|10785.2|10792.3|10791.6|10793|10792.3|10784.6|10783.9|850
1585676400000|2020-03-31 17:40:00|10792.4|10791.7|10787.7|10787|10793.7|10793|10784.8|10784.1|907
1585676700000|2020-03-31 17:45:00|10787.9|10787.2|10790.4|10789.7|10790.5|10789.8|10786.4|10785.7|950
1585677000000|2020-03-31 17:50:00|10790.5|10789.8|10780.4|10779.7|10790.5|10789.8|10779.7|10779|1023
1585677300000|2020-03-31 17:55:00|10780.2|10779.5|10770.3|10769.3|10781|10780.3|10767.3|10766.5|1721
1585677600000|2020-03-31 18:00:00|10770.2|10769.5|10768.7|10768|10770.8|10769.9|10762.3|10761.6|1411
1585677900000|2020-03-31 18:05:00|10768.8|10768.1|10764.9|10764.2|10775.8|10775.1|10763.9|10762.9|1378
1585678200000|2020-03-31 18:10:00|10765|10764|10766|10765|10769.2|10768.3|10758.4|10757.7|1309
1585678500000|2020-03-31 18:15:00|10766.6|10765.6|10773.9|10773.2|10774.5|10773.3|10763.9|10763.2|1121
1585678800000|2020-03-31 18:20:00|10774.1|10773.4|10781.6|10780.9|10784.1|10783.4|10773.8|10773.1|1060
1585679100000|2020-03-31 18:25:00|10781.4|10780.7|10782.3|10781.6|10784.3|10783.6|10777.5|10776.5|1119
1585679400000|2020-03-31 18:30:00|10782.6|10781.9|10779.4|10778.4|10782.8|10782|10778.2|10777.3|1066
1585679700000|2020-03-31 18:35:00|10779.7|10778.7|10781.3|10780.6|10783.7|10782.9|10778.7|10777.8|1054
1585680000000|2020-03-31 18:40:00|10781.2|10780.5|10772|10771.3|10781.8|10780.9|10771.2|10770.5|1093
1585680300000|2020-03-31 18:45:00|10772.4|10771.4|10774.7|10774|10779.7|10779|10772.4|10771.4|1204
1585680600000|2020-03-31 18:50:00|10774.6|10773.9|10771.1|10770.4|10779.5|10778.8|10770.9|10770.2|1244
1585680900000|2020-03-31 18:55:00|10771|10770.3|10764.3|10763.3|10771.5|10770.8|10762.2|10761.5|1365
1585681200000|2020-03-31 19:00:00|10764.2|10763.2|10770.2|10769.5|10772.8|10772|10764|10763|1387
1585681500000|2020-03-31 19:05:00|10770.4|10769.4|10767.8|10767.1|10772.5|10771.8|10764.6|10763.8|1123
1585681800000|2020-03-31 19:10:00|10767.7|10766.8|10767|10766|10771.5|10770.6|10765.8|10764.9|1107
1585682100000|2020-03-31 19:15:00|10766.8|10765.8|10772.5|10771.8|10774.3|10773.6|10765.4|10764.5|1271
1585682400000|2020-03-31 19:20:00|10772.7|10771.7|10768|10767|10774|10773.1|10766.5|10765.7|1179
1585682700000|2020-03-31 19:25:00|10768.1|10767.1|10765.4|10764.4|10772.7|10771.7|10764.3|10763.5|991
1585683000000|2020-03-31 19:30:00|10765.5|10764.7|10768.7|10767.7|10769|10768.2|10763.9|10763.1|952
1585683300000|2020-03-31 19:35:00|10768.6|10768|10765.7|10765|10770.8|10770|10765.7|10764.9|889
1585683600000|2020-03-31 19:40:00|10765.9|10765.2|10762.1|10761.1|10768.6|10767.8|10760.4|10759.6|1116
1585683900000|2020-03-31 19:45:00|10761.9|10761.2|10754.2|10753.5|10761.9|10761.2|10753.7|10753|1287
1585684200000|2020-03-31 19:50:00|10754.3|10753.6|10762.1|10761.4|10763|10762.3|10754.3|10753.6|1491
1585684500000|2020-03-31 19:55:00|10761.8|10761.1|10751.9|10751.2|10761.8|10761.1|10750.1|10749.2|1406
1585684800000|2020-03-31 20:00:00|10752|10751|10756|10755|10757.6|10756.5|10750.5|10749.8|809
1585685100000|2020-03-31 20:05:00|10755.9|10754.9|10758.2|10757.5|10762.2|10761.1|10755.4|10754.4|623
1585685400000|2020-03-31 20:10:00|10758.3|10757.3|10755.4|10754.4|10759|10758|10753.5|10752.6|555
1585685700000|2020-03-31 20:15:00|10755.3|10754.3|10760.4|10759.4|10760.6|10759.6|10755.2|10754|368
1585686000000|2020-03-31 20:20:00|10760.3|10759.3|10761.5|10760.5|10763|10762|10758.9|10757.9|455
1585686300000|2020-03-31 20:25:00|10761.4|10760.4|10764|10763|10764.5|10763.7|10761.1|10760.3|335
1585686600000|2020-03-31 20:30:00|10763.8|10762.8|10750.4|10749.4|10763.8|10762.8|10749.5|10748.5|529
1585686900000|2020-03-31 20:35:00|10750.5|10749.5|10755.3|10754.3|10755.3|10754.3|10748.2|10747.2|576
1585687200000|2020-03-31 20:40:00|10755.7|10754.7|10752.4|10751.4|10757.8|10756.7|10752.3|10751.1|541
1585687500000|2020-03-31 20:45:00|10752.3|10751.3|10755.2|10753.4|10755.5|10753.8|10748.9|10747.9|621
1585687800000|2020-03-31 20:50:00|10755.1|10753.1|10752.1|10750.5|10755.4|10754.1|10750.9|10749.6|940
1585688100000|2020-03-31 20:55:00|10752.2|10750.3|10757.3|10751.3|10759|10756.3|10752.1|10750.2|604
1585688400000|2020-03-31 21:00:00|10757.2|10751.2|10758.4|10752.4|10759.2|10753.2|10757.1|10751.1|29
1585688700000|2020-03-31 21:05:00|10758.3|10752.3|10760.2|10754.2|10761.3|10755.3|10755.6|10749.6|107
1585689000000|2020-03-31 21:10:00|10760.4|10754.4|10760.2|10754.2|10763.4|10757.4|10757.9|10751.9|151
1585689300000|2020-03-31 21:15:00|10759.7|10753.7|10759.4|10753.4|10761.7|10755.7|10758.8|10752.8|190
1585689600000|2020-03-31 21:20:00|10759.5|10753.5|10761|10755|10763.3|10757.3|10758.7|10752.7|278
1585689900000|2020-03-31 21:25:00|10760.6|10754.6|10760.4|10754.4|10761.3|10755.3|10759.5|10753.5|270
1585690200000|2020-03-31 21:30:00|10760.1|10754.1|10760.9|10754.9|10761.5|10755.5|10759.2|10753.2|285
1585690500000|2020-03-31 21:35:00|10760.7|10754.7|10761.1|10755.1|10761.1|10755.1|10759.7|10753.7|231
1585690800000|2020-03-31 21:40:00|10760.9|10754.9|10759.4|10753.4|10763.3|10757.3|10757.2|10751.2|341
1585691100000|2020-03-31 21:45:00|10759.5|10753.5|10760.4|10754.4|10761.2|10755.2|10757|10751|445
1585691400000|2020-03-31 21:50:00|10760.3|10754.3|10758.9|10752.9|10762|10756|10757.8|10751.8|272
1585691700000|2020-03-31 21:55:00|10759.3|10753.3|10755.5|10749.5|10760.9|10754.9|10754.9|10748.9|266
1585692000000|2020-03-31 22:00:00|10755.4|10749.4|10754.6|10751.8|10758.4|10753.2|10754.1|10749.4|721
1585692300000|2020-03-31 22:05:00|10754.5|10751.7|10753|10750.4|10756.6|10752.6|10751.8|10749.6|478
1585692600000|2020-03-31 22:10:00|10752.9|10750.6|10755.4|10754.4|10756.1|10754.6|10752.6|10750.2|638
1585692900000|2020-03-31 22:15:00|10755.8|10754.8|10754.1|10752.1|10756.2|10754.9|10753.6|10752.1|541
1585693200000|2020-03-31 22:20:00|10754.2|10751.7|10754.3|10752.3|10755|10753.4|10752.9|10750.8|438
1585693500000|2020-03-31 22:25:00|10754.5|10752.4|10754|10753|10756.4|10754|10753.3|10751.3|711
1585693800000|2020-03-31 22:30:00|10754.3|10752.7|10758.2|10757.2|10760.2|10759|10753.8|10752.3|1109
1585694100000|2020-03-31 22:35:00|10758.7|10756.6|10768.5|10767.5|10768.6|10767.6|10757.9|10756.6|982
1585694400000|2020-03-31 22:40:00|10768.4|10767.7|10762.2|10760.2|10769.3|10768.3|10761.3|10759.3|881
1585694700000|2020-03-31 22:45:00|10762.5|10759.9|10763.6|10761.8|10765|10763.7|10759.4|10757.7|797
1585695000000|2020-03-31 22:50:00|10763.9|10762.4|10768|10766.2|10769.9|10768.5|10763.5|10762.2|779
1585695300000|2020-03-31 22:55:00|10768.2|10766.3|10777.5|10775.9|10777.5|10776.5|10766.2|10764.5|906
1585695600000|2020-03-31 23:00:00|10777.3|10776.3|10767.5|10765.6|10777.3|10776.3|10765.9|10764.5|1158
1585695900000|2020-03-31 23:05:00|10767.4|10765.8|10770.5|10768.8|10772.1|10770.5|10765.8|10764.6|913
1585696200000|2020-03-31 23:10:00|10770.6|10768.2|10766.4|10765.4|10770.6|10769.1|10766.1|10765.2|553
1585696500000|2020-03-31 23:15:00|10766.3|10765.3|10760.9|10759.9|10768.4|10767.1|10759.8|10758.8|564
1585696800000|2020-03-31 23:20:00|10760.8|10759.8|10754.1|10753.1|10760.9|10759.9|10752.5|10751.5|712
1585697100000|2020-03-31 23:25:00|10754.9|10753.3|10741.8|10740.8|10755.4|10754.2|10741.5|10740.4|959
1585697400000|2020-03-31 23:30:00|10741.6|10740.1|10745.3|10744.3|10747.8|10746.4|10740.9|10739.7|1548
1585697700000|2020-03-31 23:35:00|10745.6|10744|10749.1|10748.1|10750.8|10749.8|10744.7|10743.6|892
1585698000000|2020-03-31 23:40:00|10749.4|10747.9|10750|10749|10750.2|10749|10742.7|10741.7|733
1585698300000|2020-03-31 23:45:00|10750.2|10749.2|10754|10751.8|10757|10756|10749.6|10748.6|992
1585698600000|2020-03-31 23:50:00|10754.2|10751.9|10749.4|10747.8|10754.2|10752|10747.5|10745.8|962
1585698900000|2020-03-31 23:55:00|10749.3|10748.1|10752|10751|10752.5|10751.5|10747.5|10746.3|978
1585699200000|2020-04-01 00:00:00|10751.7|10750.7|10735.9|10734.9|10753.1|10752.3|10735.2|10734.2|1522
1585699500000|2020-04-01 00:05:00|10735.8|10734.8|10740.8|10739.8|10747|10746.1|10735.7|10734.7|1020
1585699800000|2020-04-01 00:10:00|10740.7|10739.7|10736|10735|10740.8|10740|10731.9|10731|1349
1585700100000|2020-04-01 00:15:00|10735.8|10734.8|10736.1|10735.1|10741.3|10740.3|10732.7|10731.7|1166
1585700400000|2020-04-01 00:20:00|10736.2|10735.5|10730.8|10730.1|10738.7|10737.7|10730.4|10729.6|991
1585700700000|2020-04-01 00:25:00|10730.6|10729.9|10728.8|10728.1|10731.1|10730.2|10725.8|10725|885
1585701000000|2020-04-01 00:30:00|10728.7|10728|10729.8|10728.8|10733.3|10732.6|10728|10727|871
1585701300000|2020-04-01 00:35:00|10729.7|10728.7|10739.5|10738.8|10740.5|10739.8|10729.2|10728.2|901
1585701600000|2020-04-01 00:40:00|10739.4|10738.7|10736.9|10735.9|10743.7|10742.8|10731.4|10730.4|1041
1585701900000|2020-04-01 00:45:00|10736.8|10735.8|10735.8|10734.8|10738.2|10737.4|10729.7|10728.8|950
1585702200000|2020-04-01 00:50:00|10735.9|10734.9|10755.5|10754.5|10759|10758|10733|10732.3|1391
1585702500000|2020-04-01 00:55:00|10755.6|10754.6|10749.8|10748.8|10755.8|10754.7|10747.1|10746.1|1307
1585702800000|2020-04-01 01:00:00|10750|10749|10750.4|10749.4|10753.1|10752.4|10744.8|10743.9|1100
1585703100000|2020-04-01 01:05:00|10750.8|10749.8|10747.3|10746.3|10756.3|10755.3|10747.1|10746.1|897
1585703400000|2020-04-01 01:10:00|10747.4|10746.4|10751.7|10750.7|10753.9|10752.9|10743.3|10742.6|1037
1585703700000|2020-04-01 01:15:00|10751.4|10750.4|10748.7|10748|10755.2|10754.2|10747.9|10746.9|1062
1585704000000|2020-04-01 01:20:00|10748.8|10748.1|10752.9|10751.9|10754.4|10753.7|10748.8|10747.7|958
1585704300000|2020-04-01 01:25:00|10752.8|10751.8|10760.8|10759.8|10765.3|10764.6|10752.4|10751.6|1044
1585704600000|2020-04-01 01:30:00|10760.9|10759.9|10770.4|10769.4|10774.1|10773.1|10760.3|10759.6|1286
1585704900000|2020-04-01 01:35:00|10770.3|10769.3|10761.9|10760.9|10770.5|10769.7|10759.8|10758.7|894
1585705200000|2020-04-01 01:40:00|10762.1|10760.6|10771.1|10769.1|10773.6|10770.9|10760.8|10759.8|1159
1585705500000|2020-04-01 01:45:00|10770.9|10769|10769.3|10768.3|10773.4|10771.8|10761.7|10760.6|1084
1585705800000|2020-04-01 01:50:00|10768.8|10767.8|10768.6|10767.6|10773.1|10772.2|10765.2|10764.5|888
1585706100000|2020-04-01 01:55:00|10768.7|10767.7|10771.8|10770.8|10772.1|10771.3|10765.2|10764.5|732
1585706400000|2020-04-01 02:00:00|10771.7|10771|10782.8|10781.1|10784.9|10783.6|10767.7|10766.7|1140
1585706700000|2020-04-01 02:05:00|10782.9|10780.9|10782.4|10781.4|10785.4|10784.3|10777.9|10777|1094
1585707000000|2020-04-01 02:10:00|10782.3|10781.3|10787.3|10786.3|10794.8|10793.8|10778.7|10778|1178
1585707300000|2020-04-01 02:15:00|10787.4|10786.4|10785.4|10784.7|10791.2|10790.2|10784.5|10783.7|787
1585707600000|2020-04-01 02:20:00|10785.7|10784.8|10781.8|10780.8|10785.8|10784.9|10778.7|10777.9|734
1585707900000|2020-04-01 02:25:00|10782|10781|10779.2|10778.2|10782.2|10781.4|10775.4|10774.4|917
1585708200000|2020-04-01 02:30:00|10779.7|10778.7|10780|10779.3|10784.6|10783.5|10779.5|10778.5|1003
1585708500000|2020-04-01 02:35:00|10779.7|10779|10775.6|10774.6|10781.4|10780.5|10774|10773.3|788
1585708800000|2020-04-01 02:40:00|10775.5|10774.5|10778.7|10777.7|10782|10781.2|10775.5|10774.5|797
1585709100000|2020-04-01 02:45:00|10778.8|10777.8|10773.2|10772.2|10779.6|10778.6|10770.2|10769.2|771
1585709400000|2020-04-01 02:50:00|10773.1|10772.1|10771.8|10770.8|10773.3|10772.3|10770.1|10769.3|579
1585709700000|2020-04-01 02:55:00|10771.5|10770.9|10769.9|10769.2|10776.2|10775.5|10769.6|10768.9|617
1585710000000|2020-04-01 03:00:00|10769.8|10769.1|10768.2|10767.2|10771.7|10770.7|10763.5|10762.7|897
1585710300000|2020-04-01 03:05:00|10768.1|10767.4|10765.4|10764.4|10769.9|10768.9|10765|10764|752
1585710600000|2020-04-01 03:10:00|10765.5|10764.5|10769|10768|10770.2|10769.3|10765|10764|689
1585710900000|2020-04-01 03:15:00|10769.2|10768.2|10771.9|10771.2|10772.3|10771.5|10764.9|10764|736
1585711200000|2020-04-01 03:20:00|10772|10771.3|10773|10772.3|10774.9|10774.1|10771.1|10770.2|720
1585711500000|2020-04-01 03:25:00|10773.1|10772.4|10771|10770|10773.5|10772.6|10768.4|10767.5|601
1585711800000|2020-04-01 03:30:00|10770.9|10769.9|10772.7|10772|10773.5|10772.8|10766.7|10766|704
1585712100000|2020-04-01 03:35:00|10772.8|10772.1|10779.9|10778.9|10780.1|10779.3|10771.9|10771.1|785
1585712400000|2020-04-01 03:40:00|10780.1|10779.1|10779.6|10778.9|10784.8|10783.8|10778.7|10777.8|830
1585712700000|2020-04-01 03:45:00|10779.7|10779|10779.3|10778.6|10782.8|10782.1|10778.5|10777.6|522
1585713000000|2020-04-01 03:50:00|10779.4|10778.7|10778.7|10777.7|10781.1|10780.1|10776.5|10775.6|580
1585713300000|2020-04-01 03:55:00|10778.6|10777.6|10779.8|10779.1|10781.2|10780.4|10777|10776.2|579
1585713600000|2020-04-01 04:00:00|10779.7|10779|10779.6|10778.9|10783.7|10782.7|10778.7|10778|598
1585713900000|2020-04-01 04:05:00|10779.7|10779|10778|10777.3|10780.6|10779.9|10776.4|10775.7|597
1585714200000|2020-04-01 04:10:00|10778.1|10777.4|10778.9|10778.2|10780.2|10779.5|10777.4|10776.7|379
1585714500000|2020-04-01 04:15:00|10778.7|10778|10780.2|10779.2|10782.6|10781.9|10777.5|10776.8|509
1585714800000|2020-04-01 04:20:00|10780.1|10779.1|10777.7|10776.7|10780.6|10779.9|10776|10775.3|507
1585715100000|2020-04-01 04:25:00|10777.8|10776.8|10774|10773.3|10780.2|10779.2|10773.6|10772.9|583
1585715400000|2020-04-01 04:30:00|10773.9|10773.2|10775.5|10774.5|10778.3|10777.5|10771.2|10770.4|720
1585715700000|2020-04-01 04:35:00|10775.6|10774.6|10773.9|10772.9|10775.6|10774.8|10771.3|10770.4|503
1585716000000|2020-04-01 04:40:00|10773.8|10772.8|10772.6|10771.9|10776|10775.1|10771.2|10770.5|613
1585716300000|2020-04-01 04:45:00|10772.7|10772|10773.9|10773.2|10776|10775.1|10770.9|10770.1|584
1585716600000|2020-04-01 04:50:00|10773.8|10773.1|10772.9|10772.2|10775.1|10774.4|10771.7|10771|430
1585716900000|2020-04-01 04:55:00|10773|10772.3|10776.7|10775.7|10778|10777.3|10772.6|10771.8|686
1585717200000|2020-04-01 05:00:00|10776.9|10775.9|10775.7|10774.7|10781.9|10781.1|10775.6|10774.7|722
1585717500000|2020-04-01 05:05:00|10775.8|10774.8|10773.4|10772.7|10777.8|10777|10771.4|10770.6|719
1585717800000|2020-04-01 05:10:00|10773.5|10772.5|10772.4|10771.7|10775.8|10775|10772.3|10771.6|561
1585718100000|2020-04-01 05:15:00|10772.5|10771.8|10774.7|10774|10774.7|10774|10769.6|10768.9|527
1585718400000|2020-04-01 05:20:00|10774.9|10774.2|10767.3|10766.3|10776.8|10776.1|10766.4|10765.7|655
1585718700000|2020-04-01 05:25:00|10767.1|10766.1|10761.9|10760.9|10767.2|10766.3|10758.7|10758|1008
1585719000000|2020-04-01 05:30:00|10762|10761|10754.4|10753.7|10762.3|10761.6|10751.8|10750.9|982
1585719300000|2020-04-01 05:35:00|10754.3|10753.6|10748.6|10747.6|10757.1|10756.4|10747.4|10746.5|1089
1585719600000|2020-04-01 05:40:00|10748.5|10747.5|10749.3|10748.6|10753.3|10752.5|10747.3|10746.4|1170
1585719900000|2020-04-01 05:45:00|10749.2|10748.5|10742.3|10741.3|10750.5|10749.8|10740|10739.3|1064
1585720200000|2020-04-01 05:50:00|10742.2|10741.5|10739.7|10739|10744.8|10744.1|10732.4|10731.7|1282
1585720500000|2020-04-01 05:55:00|10739.9|10739.2|10738.5|10737.5|10742.1|10741.4|10735.6|10734.8|1181
1585720800000|2020-04-01 06:00:00|10738.6|10737.6|10731.4|10730.4|10741.9|10740.9|10729|10728.3|1286
1585721100000|2020-04-01 06:05:00|10731.3|10730.3|10732.1|10731.4|10737.5|10736.7|10728.8|10727.9|1260
1585721400000|2020-04-01 06:10:00|10732|10731.3|10737.4|10736.7|10739.8|10739.1|10732|10731.3|1039
1585721700000|2020-04-01 06:15:00|10737.3|10736.6|10735.1|10734.4|10739.4|10738.7|10731.8|10731.1|1216
1585722000000|2020-04-01 06:20:00|10735|10734.3|10741.1|10740.1|10746.6|10745.4|10735|10734.3|1339
1585722300000|2020-04-01 06:25:00|10740.9|10739.9|10748|10747.3|10749.2|10748.5|10740.3|10739.5|1088
1585722600000|2020-04-01 06:30:00|10748.2|10747.5|10741.2|10740.2|10749|10748.3|10737.7|10737|1155
1585722900000|2020-04-01 06:35:00|10741.1|10740.1|10748|10747.3|10748.1|10747.3|10737.9|10737.2|968
1585723200000|2020-04-01 06:40:00|10748.1|10747|10754|10753.3|10756.2|10755.5|10747.4|10746.4|962
1585723500000|2020-04-01 06:45:00|10754.1|10753.4|10752.2|10751.2|10758.2|10757.5|10749.1|10748.2|1076
1585723800000|2020-04-01 06:50:00|10751.8|10751.1|10751.7|10751|10754.7|10753.9|10747.5|10746.5|913
1585724100000|2020-04-01 06:55:00|10751.8|10751.1|10757.8|10757.1|10760.2|10759.5|10747|10746.3|1019
1585724400000|2020-04-01 07:00:00|10757.9|10757.2|10761.5|10760.8|10765.2|10764.2|10754|10753.3|1382
1585724700000|2020-04-01 07:05:00|10761.4|10760.7|10768.3|10767.6|10769.9|10768.9|10760.6|10759.9|1338
1585725000000|2020-04-01 07:10:00|10768.4|10767.7|10761.6|10760.6|10768.6|10767.8|10759.3|10758.3|1220
1585725300000|2020-04-01 07:15:00|10761.5|10760.9|10759.5|10758.8|10762.8|10762|10757.1|10756.4|1128
1585725600000|2020-04-01 07:20:00|10759.4|10758.7|10753.5|10752.8|10760.8|10760|10751.7|10751|967
1585725900000|2020-04-01 07:25:00|10753.8|10753.1|10754.7|10754|10757.1|10756.4|10751.4|10750.7|807
1585726200000|2020-04-01 07:30:00|10754.8|10754.1|10747.9|10747.2|10757.1|10756.4|10746.1|10745.4|946
1585726500000|2020-04-01 07:35:00|10747.7|10747|10747.9|10746.9|10752|10751.3|10746.4|10745.7|963
1585726800000|2020-04-01 07:40:00|10747.6|10746.6|10748.8|10748.1|10754.3|10753.5|10747|10746.3|973
1585727100000|2020-04-01 07:45:00|10748.7|10748|10753.6|10752.9|10757.7|10756.8|10748|10747.3|1049
1585727400000|2020-04-01 07:50:00|10753.8|10753.1|10761.2|10760.5|10761.4|10760.7|10751|10750.3|1039
1585727700000|2020-04-01 07:55:00|10761.3|10760.6|10765.7|10764.7|10767.9|10766.9|10756.2|10755.5|1051
1585728000000|2020-04-01 08:00:00|10765.4|10764.1|10763.1|10762.4|10768.4|10767.6|10759.2|10758.5|1307
1585728300000|2020-04-01 08:05:00|10763|10762.3|10760.9|10760.2|10763.1|10762.4|10758.1|10757.4|983
1585728600000|2020-04-01 08:10:00|10760.8|10760.1|10767.6|10766.9|10768.9|10768.2|10757.7|10757|971
1585728900000|2020-04-01 08:15:00|10767.5|10766.8|10771.5|10770.5|10776.5|10775.5|10762.8|10762.1|959
1585729200000|2020-04-01 08:20:00|10771.6|10770.6|10773.7|10773|10774.1|10773.3|10764.1|10763.4|1025
1585729500000|2020-04-01 08:25:00|10773.8|10773.1|10775.8|10775.1|10779.4|10778.7|10771.8|10771.1|960
1585729800000|2020-04-01 08:30:00|10775.9|10775.2|10767.2|10766.5|10775.9|10775.2|10764.9|10764.2|1135
1585730100000|2020-04-01 08:35:00|10767.3|10766.6|10763.6|10762.9|10768|10767.3|10761.8|10761.1|975
1585730400000|2020-04-01 08:40:00|10763.7|10763|10762.1|10761.4|10764.3|10763.6|10758|10757.3|844
1585730700000|2020-04-01 08:45:00|10762|10761.3|10766.9|10766.2|10767.6|10766.9|10761.3|10760.6|739
1585731000000|2020-04-01 08:50:00|10766.8|10766.1|10757.6|10756.9|10767.5|10766.8|10757.4|10756.7|828
1585731300000|2020-04-01 08:55:00|10757.7|10757|10748|10747.3|10759.7|10759|10746.6|10745.9|1027
1585731600000|2020-04-01 09:00:00|10747.8|10747.1|10751.5|10750.8|10751.6|10750.9|10743.2|10742.5|925
1585731900000|2020-04-01 09:05:00|10751.4|10750.7|10751.9|10751.2|10756.6|10755.9|10748.7|10748|989
1585732200000|2020-04-01 09:10:00|10751.8|10751.1|10757.2|10756.5|10758.4|10757.7|10750.9|10750.2|948
1585732500000|2020-04-01 09:15:00|10757.1|10756.4|10763.9|10763.2|10764.4|10763.7|10754.6|10753.9|1029
1585732800000|2020-04-01 09:20:00|10763.8|10763.1|10766|10765.3|10767.6|10766.8|10761.5|10760.8|909
1585733100000|2020-04-01 09:25:00|10765.9|10765.2|10754.7|10754|10766.3|10765.5|10753.5|10752.8|1121
1585733400000|2020-04-01 09:30:00|10754.9|10754.2|10755.7|10755|10756.8|10756.1|10749.1|10748.3|1046
1585733700000|2020-04-01 09:35:00|10755.8|10755.1|10759.7|10759|10759.8|10759.1|10751.3|10750.6|741
1585734000000|2020-04-01 09:40:00|10759.5|10758.8|10763.4|10762.7|10765.2|10764.5|10758.4|10757.7|955
1585734300000|2020-04-01 09:45:00|10763.5|10762.8|10766|10765.3|10766.9|10766.2|10761.4|10760.7|739
1585734600000|2020-04-01 09:50:00|10766.1|10765.4|10762.3|10761.6|10766.7|10766|10758.8|10758.1|845
1585734900000|2020-04-01 09:55:00|10762.2|10761.5|10761|10760.3|10762.8|10762.1|10758.5|10757.8|775
1585735200000|2020-04-01 10:00:00|10761.1|10760.4|10763.9|10763.2|10764.4|10763.7|10760.5|10759.8|523
1585735500000|2020-04-01 10:05:00|10763.8|10763.1|10761.3|10760.6|10765.9|10765.2|10760.6|10759.9|692
1585735800000|2020-04-01 10:10:00|10761.6|10760.9|10754.7|10754|10761.8|10761.1|10754.4|10753.7|625
1585736100000|2020-04-01 10:15:00|10754.6|10753.9|10756.8|10756.1|10757.6|10756.9|10752.3|10751.6|753
1585736400000|2020-04-01 10:20:00|10757.3|10756.6|10755.4|10754.7|10757.8|10757.1|10753.5|10752.8|578
1585736700000|2020-04-01 10:25:00|10755.5|10754.8|10757.5|10756.8|10760.5|10759.8|10754.5|10753.8|681
1585737000000|2020-04-01 10:30:00|10757.6|10756.9|10752.8|10752.1|10758.4|10757.7|10752.6|10751.9|630
1585737300000|2020-04-01 10:35:00|10752.7|10752|10751.9|10751.2|10753|10752.3|10746.4|10745.7|780
1585737600000|2020-04-01 10:40:00|10751.8|10751.1|10748.8|10748.1|10754.2|10753.5|10745.9|10745.2|713
1585737900000|2020-04-01 10:45:00|10748.7|10748|10749.2|10748.5|10750.7|10750|10746.4|10745.7|651
1585738200000|2020-04-01 10:50:00|10749.1|10748.4|10752.3|10751.6|10752.4|10751.7|10745.5|10744.8|853
1585738500000|2020-04-01 10:55:00|10752.2|10751.5|10757.6|10756.9|10759.7|10759|10750.2|10749.5|685
1585738800000|2020-04-01 11:00:00|10757.9|10757.2|10759.6|10758.9|10761.9|10761.2|10756.8|10756.1|773
1585739100000|2020-04-01 11:05:00|10759.5|10758.8|10757.5|10756.8|10765.5|10764.8|10756.8|10756.1|706
1585739400000|2020-04-01 11:10:00|10757.6|10756.9|10753.7|10753|10758.2|10757.5|10750.5|10749.8|708
1585739700000|2020-04-01 11:15:00|10753.8|10753.1|10754.4|10753.7|10755.9|10755.2|10751.6|10750.9|631
1585740000000|2020-04-01 11:20:00|10754.3|10753.6|10754.8|10754.1|10756.3|10755.6|10752.5|10751.8|579
1585740300000|2020-04-01 11:25:00|10755|10754.3|10759.1|10758.4|10759.7|10759|10755|10754.3|686
1585740600000|2020-04-01 11:30:00|10759|10758.3|10756|10755.3|10760.9|10760.2|10755.8|10755.1|657
1585740900000|2020-04-01 11:35:00|10755.9|10755.2|10753.2|10752.5|10756.8|10756.1|10753.1|10752.4|599
1585741200000|2020-04-01 11:40:00|10753|10752.3|10758.1|10757.4|10761.3|10760.6|10752.6|10751.9|519
1585741500000|2020-04-01 11:45:00|10758.2|10757.5|10758.8|10758.1|10761.3|10760.6|10757|10756.3|519
1585741800000|2020-04-01 11:50:00|10758.6|10757.9|10756.8|10756.1|10760.5|10759.8|10756.2|10755.5|494
1585742100000|2020-04-01 11:55:00|10756.7|10756|10752.6|10751.9|10756.7|10756|10751.5|10750.8|706
1585742400000|2020-04-01 12:00:00|10752.4|10751.7|10760|10759.3|10761.2|10760.5|10752.4|10751.7|917
1585742700000|2020-04-01 12:05:00|10760.1|10759.4|10754.8|10754.1|10761.4|10760.7|10754.2|10753.5|852
1585743000000|2020-04-01 12:10:00|10754.7|10754|10749.9|10744.9|10756|10755.3|10749.4|10744.9|709
1585743300000|2020-04-01 12:15:00|10749.6|10745.8|10757.3|10756.6|10758.5|10757.8|10747.5|10745.1|1121
1585743600000|2020-04-01 12:20:00|10757.4|10756.7|10751.6|10750.9|10759.1|10758.4|10750.7|10750|986
1585743900000|2020-04-01 12:25:00|10751.7|10751|10754.3|10753.6|10758|10757.3|10751.5|10750.8|868
1585744200000|2020-04-01 12:30:00|10754.4|10753.7|10743|10742.3|10755|10754.3|10741.7|10741|988
1585744500000|2020-04-01 12:35:00|10742.9|10742.2|10741.1|10740.4|10746.9|10746.2|10740.3|10739.6|876
1585744800000|2020-04-01 12:40:00|10741|10740.3|10738.3|10737.6|10744.3|10743.6|10737.2|10736.5|799
1585745100000|2020-04-01 12:45:00|10738.1|10737.4|10736.2|10735.5|10741|10740.3|10736.1|10735.4|843
1585745400000|2020-04-01 12:50:00|10736.3|10735.6|10734.1|10733.4|10736.3|10735.6|10730|10729.3|803
1585745700000|2020-04-01 12:55:00|10733.9|10733.2|10739.4|10738.7|10739.8|10739.1|10733.8|10733.1|1002
1585746000000|2020-04-01 13:00:00|10739.6|10738.9|10741.6|10740.9|10745|10744.3|10738|10737.3|855
1585746300000|2020-04-01 13:05:00|10741.7|10741|10745.4|10744.7|10747.8|10747.1|10737.9|10737.2|716
1585746600000|2020-04-01 13:10:00|10745.5|10744.8|10736.3|10735.6|10747.3|10746.6|10735.5|10734.8|694
1585746900000|2020-04-01 13:15:00|10736.2|10735.5|10735.4|10734.7|10737.8|10737.1|10732.5|10731.8|770
1585747200000|2020-04-01 13:20:00|10735.2|10734.5|10730.8|10730.1|10739.3|10738.6|10730.6|10729.9|796
1585747500000|2020-04-01 13:25:00|10730.6|10729.9|10728.1|10727.4|10731.7|10731|10723.7|10723|974
1585747800000|2020-04-01 13:30:00|10728|10727.3|10731.7|10731|10732.3|10731.6|10725.5|10724.8|1216
1585748100000|2020-04-01 13:35:00|10731.9|10731.2|10729.9|10729.2|10737.8|10737|10729.9|10729.2|1144
1585748400000|2020-04-01 13:40:00|10730|10729.3|10726.9|10724.5|10730.3|10729.6|10723.3|10722.6|1007
1585748700000|2020-04-01 13:45:00|10726.5|10724.4|10720.5|10719.8|10726.5|10725.4|10717.7|10717|995
1585749000000|2020-04-01 13:50:00|10720.8|10720.1|10722.4|10721.7|10726.6|10725.9|10719.8|10719.1|1031
1585749300000|2020-04-01 13:55:00|10722.3|10721.6|10724.1|10719.3|10727.1|10726.4|10719.7|10718.4|959
1585749600000|2020-04-01 14:00:00|10724.6|10720.5|10716.7|10716|10725|10724.3|10716.6|10715.9|1089
1585749900000|2020-04-01 14:05:00|10716.8|10716.1|10709.4|10708.7|10716.9|10716.2|10707.5|10706.8|1092
1585750200000|2020-04-01 14:10:00|10709.5|10708.8|10709.9|10709.2|10717.7|10717|10708.2|10707.5|1006
1585750500000|2020-04-01 14:15:00|10710|10709.3|10713.4|10712.7|10717.7|10717|10709.7|10709|1012
1585750800000|2020-04-01 14:20:00|10713.3|10712.6|10707.7|10707|10717.6|10716.9|10704.6|10703.9|1048
1585751100000|2020-04-01 14:25:00|10707.8|10707.1|10714.3|10713.6|10714.6|10713.9|10707.8|10707.1|894
1585751400000|2020-04-01 14:30:00|10714.2|10713.5|10722.8|10722.1|10727.1|10726.4|10712.1|10711.4|941
1585751700000|2020-04-01 14:35:00|10722.7|10722|10722.4|10721.7|10726.8|10726.1|10721.5|10720.8|814
1585752000000|2020-04-01 14:40:00|10722.5|10721.8|10722.4|10721.7|10725.1|10724.4|10719.3|10718.6|875
1585752300000|2020-04-01 14:45:00|10722.3|10721.6|10735.5|10734.5|10739.6|10738.2|10721.4|10720.7|1051
1585752600000|2020-04-01 14:50:00|10735.4|10734.4|10724.2|10723.5|10737|10735.9|10722.2|10721.5|1312
1585752900000|2020-04-01 14:55:00|10724.1|10723.4|10712.3|10711.6|10724.1|10723.4|10707.7|10707|1332
1585753200000|2020-04-01 15:00:00|10712.2|10711.5|10721.2|10720.5|10723|10722|10709.4|10708.7|1097
1585753500000|2020-04-01 15:05:00|10721.1|10720.4|10723.4|10722.7|10726.2|10725.5|10717.6|10716.9|902
1585753800000|2020-04-01 15:10:00|10722.9|10722.2|10729.8|10729.1|10732.6|10731.9|10722.3|10721.6|797
1585754100000|2020-04-01 15:15:00|10729.7|10729|10722.8|10722.1|10729.7|10729|10720.3|10719.6|899
1585754400000|2020-04-01 15:20:00|10722.7|10722|10718.2|10717.5|10724.8|10724.1|10717.6|10716.9|854
1585754700000|2020-04-01 15:25:00|10718.3|10717.6|10717.8|10717.1|10723.4|10722.7|10715.6|10714.9|761
1585755000000|2020-04-01 15:30:00|10718|10717.3|10719.3|10718.6|10721|10720.1|10716.1|10715.4|783
1585755300000|2020-04-01 15:35:00|10719.2|10718.5|10714.3|10713.6|10720.6|10719.9|10714.1|10713.4|755
1585755600000|2020-04-01 15:40:00|10714.4|10713.7|10708.1|10707.4|10716.4|10715.7|10708|10707.3|745
1585755900000|2020-04-01 15:45:00|10708.2|10707.5|10705.2|10704.5|10710.4|10709.7|10702|10701.3|712
1585756200000|2020-04-01 15:50:00|10705.1|10704.4|10707|10706.3|10708.5|10707.8|10705|10704.3|701
1585756500000|2020-04-01 15:55:00|10707.2|10706.5|10704.9|10704.2|10708.6|10707.9|10702.3|10701.6|700
1585756800000|2020-04-01 16:00:00|10705.1|10704.1|10700.9|10700.2|10706.7|10706|10700.5|10699.6|583
1585757100000|2020-04-01 16:05:00|10701.1|10700.4|10702.3|10701.6|10705.7|10705|10700.6|10699.9|592
1585757400000|2020-04-01 16:10:00|10702.4|10701.7|10706.9|10706.2|10708|10707.3|10701.1|10700.4|698
1585757700000|2020-04-01 16:15:00|10707.2|10706.5|10701.9|10701.2|10709.5|10708.8|10700.4|10699.7|696
1585758000000|2020-04-01 16:20:00|10702|10701.3|10705.1|10704.4|10705.2|10704.5|10700.2|10699.5|620
1585758300000|2020-04-01 16:25:00|10705.2|10704.5|10711.8|10711.1|10711.9|10711.2|10705.1|10704.4|601
1585758600000|2020-04-01 16:30:00|10711.9|10711.2|10715.5|10714.8|10715.8|10715.1|10710.1|10709.4|828
1585758900000|2020-04-01 16:35:00|10715.6|10714.9|10715.9|10715.2|10721.3|10720.6|10714.6|10713.9|752
1585759200000|2020-04-01 16:40:00|10715.8|10715.1|10714.8|10714.1|10716.4|10715.7|10712.6|10711.9|564
1585759500000|2020-04-01 16:45:00|10714.9|10713.9|10703.7|10703|10716.9|10716.1|10703.7|10703|749
1585759800000|2020-04-01 16:50:00|10703.8|10703.1|10713.4|10712.7|10714.7|10713.9|10701.5|10700.8|955
1585760100000|2020-04-01 16:55:00|10713.1|10712.4|10708.8|10708.1|10714.1|10713.1|10707.8|10707.1|779
1585760400000|2020-04-01 17:00:00|10708.7|10708|10719.1|10718.4|10720.3|10719.3|10708.3|10707.6|720
1585760700000|2020-04-01 17:05:00|10719|10718.3|10715.7|10714.7|10721.8|10721.1|10712.4|10711.7|767
1585761000000|2020-04-01 17:10:00|10715.6|10714.9|10714.1|10713.1|10718.9|10718.2|10713.8|10713|693
1585761300000|2020-04-01 17:15:00|10714|10713.3|10717.4|10716.7|10718|10717.3|10711.3|10710.6|654
1585761600000|2020-04-01 17:20:00|10717.3|10716.6|10717.7|10717|10718.8|10718|10714.4|10713.5|607
1585761900000|2020-04-01 17:25:00|10717.6|10716.9|10723.9|10723.2|10725.3|10724.5|10717.3|10716.6|954
1585762200000|2020-04-01 17:30:00|10723.8|10723.1|10725.6|10724.9|10728.5|10727.8|10721.2|10720.5|610
1585762500000|2020-04-01 17:35:00|10725.5|10724.8|10725.7|10725|10728.5|10727.8|10723.8|10723.1|528
1585762800000|2020-04-01 17:40:00|10725.6|10724.9|10726.3|10725.6|10727.8|10727.1|10723.8|10723.1|448
1585763100000|2020-04-01 17:45:00|10726.2|10725.5|10727.1|10726.4|10733|10732.3|10725.9|10725.2|654
1585763400000|2020-04-01 17:50:00|10727|10726.3|10727.2|10726.5|10729.5|10728.8|10726.5|10725.8|614
1585763700000|2020-04-01 17:55:00|10727.1|10726.4|10726.7|10726|10728.5|10727.8|10725|10724.3|845
1585764000000|2020-04-01 18:00:00|10726.6|10725.9|10721.8|10721.1|10726.6|10725.9|10717.4|10716.7|808
1585764300000|2020-04-01 18:05:00|10721.9|10721.2|10719.9|10718.9|10722.6|10721.9|10717.5|10716.8|602
1585764600000|2020-04-01 18:10:00|10719.8|10719.1|10722.6|10721.9|10723.2|10722.5|10719.2|10718.5|514
1585764900000|2020-04-01 18:15:00|10722.5|10721.8|10723.7|10723|10725.4|10724.7|10721.3|10720.6|518
1585765200000|2020-04-01 18:20:00|10723.6|10722.9|10722.8|10722.1|10724.9|10724.2|10722.1|10721.4|554
1585765500000|2020-04-01 18:25:00|10722.9|10722.2|10725.8|10725.1|10727.7|10727|10722.2|10721.5|491
1585765800000|2020-04-01 18:30:00|10725.7|10725|10720.1|10719.4|10727|10726.3|10718.4|10717.7|597
1585766100000|2020-04-01 18:35:00|10720.2|10719.2|10716|10715.3|10721|10720.1|10715.7|10715|564
1585766400000|2020-04-01 18:40:00|10716.3|10715.6|10714.8|10714.1|10716.7|10716|10714|10713.2|584
1585766700000|2020-04-01 18:45:00|10714.6|10713.9|10716.8|10716.1|10717|10716.1|10710.5|10709.8|610
1585767000000|2020-04-01 18:50:00|10716.7|10716|10718.1|10717.4|10718.8|10718.1|10713.3|10712.6|744
1585767300000|2020-04-01 18:55:00|10718.2|10717.5|10723.7|10723|10724|10723|10716.3|10715.6|862
1585767600000|2020-04-01 19:00:00|10723.3|10722.6|10719.4|10718.7|10723.7|10723|10718.5|10717.6|799
1585767900000|2020-04-01 19:05:00|10719.5|10718.8|10719.5|10718.8|10720.6|10719.9|10717.3|10716.5|605
1585768200000|2020-04-01 19:10:00|10719.6|10718.9|10710|10709.3|10719.6|10718.9|10709.9|10709.2|531
1585768500000|2020-04-01 19:15:00|10710.1|10709.4|10718.1|10717.4|10719.2|10718.5|10710|10709.3|681
1585768800000|2020-04-01 19:20:00|10717.9|10717.2|10710.7|10710|10717.9|10717.2|10709.3|10708.6|672
1585769100000|2020-04-01 19:25:00|10710.6|10709.9|10704.7|10704|10712.7|10712|10702.7|10701.7|826
1585769400000|2020-04-01 19:30:00|10705.8|10704.8|10703.3|10702.6|10705.9|10705.2|10697.9|10696.9|893
1585769700000|2020-04-01 19:35:00|10703.4|10702.7|10699.1|10698.4|10705.8|10705|10698.9|10698.2|701
1585770000000|2020-04-01 19:40:00|10699|10698.3|10696.9|10696.2|10700.3|10699.4|10692.3|10691.6|1039
1585770300000|2020-04-01 19:45:00|10697|10696.3|10707.8|10707.1|10709.6|10708.8|10696.4|10695.7|1119
1585770600000|2020-04-01 19:50:00|10708.4|10707.4|10713.2|10712.2|10714.7|10714|10705.3|10704.4|1261
1585770900000|2020-04-01 19:55:00|10713.1|10712.1|10713.8|10713.1|10716.9|10715.9|10711.2|10710.5|1132
1585771200000|2020-04-01 20:00:00|10713.7|10713|10709.7|10708.7|10714.1|10713.1|10709.4|10708.6|628
1585771500000|2020-04-01 20:05:00|10709.8|10708.8|10707|10706|10709.8|10708.8|10705.5|10704.7|488
1585771800000|2020-04-01 20:10:00|10707.5|10706.5|10706.9|10705.9|10710|10709.3|10706.2|10705.2|428
1585772100000|2020-04-01 20:15:00|10706.8|10705.8|10711.4|10710.4|10712|10711.3|10705.2|10704.3|460
1585772400000|2020-04-01 20:20:00|10711.2|10710.5|10710.9|10709.9|10712.5|10711.5|10708.9|10707.9|572
1585772700000|2020-04-01 20:25:00|10711|10710|10714.3|10713.3|10714.3|10713.5|10710.5|10709.7|499
1585773000000|2020-04-01 20:30:00|10714.2|10713.2|10719.4|10718.7|10720.1|10719.4|10713.9|10712.9|628
1585773300000|2020-04-01 20:35:00|10719.3|10718.6|10719.5|10718.5|10719.5|10718.6|10717|10716|468
1585773600000|2020-04-01 20:40:00|10719.6|10718.6|10717.9|10716.9|10719.8|10719.1|10716.7|10715.9|331
1585773900000|2020-04-01 20:45:00|10718|10717|10716.9|10716.2|10718.5|10717.2|10714.4|10713.7|479
1585774200000|2020-04-01 20:50:00|10717|10716|10717.3|10716.3|10719.4|10718.4|10716|10715|539
1585774500000|2020-04-01 20:55:00|10717.4|10716.4|10717.9|10715.6|10719.6|10718.3|10716.5|10714.7|635
1585774800000|2020-04-01 21:00:00|10717.8|10715.8|10716.7|10714.4|10717.9|10715.8|10715.9|10713.8|61
1585775100000|2020-04-01 21:05:00|10717|10714.1|10717.2|10714.1|10718.2|10715.2|10715.5|10712|107
1585775400000|2020-04-01 21:10:00|10716.5|10714.2|10715.1|10711.9|10717.6|10714.6|10714.8|10711.4|219
1585775700000|2020-04-01 21:15:00|10715.2|10711.8|10711.7|10705.7|10715.9|10712.5|10710.5|10704.5|631
1585776000000|2020-04-01 21:20:00|10711.6|10705.6|10706.5|10703.6|10713.7|10707.7|10706.5|10702.3|469
1585776300000|2020-04-01 21:25:00|10706.6|10703.7|10709.2|10704.3|10709.7|10705.3|10706.6|10703|237
1585776600000|2020-04-01 21:30:00|10709.3|10704.2|10709.6|10704.7|10710.3|10705.7|10707.5|10703.3|405
1585776900000|2020-04-01 21:35:00|10709.7|10704.5|10709.3|10704.7|10710.5|10705.6|10708.2|10704|202
1585777200000|2020-04-01 21:40:00|10709.2|10705.1|10709.7|10704.2|10710.3|10706|10707|10704.2|248
1585777500000|2020-04-01 21:45:00|10710|10704.5|10714.9|10708.9|10716.2|10710.2|10708.5|10704.1|414
1585777800000|2020-04-01 21:50:00|10715|10709|10716.4|10710.4|10717.1|10711.1|10714.6|10708.6|283
1585778100000|2020-04-01 21:55:00|10716.3|10710.3|10715.6|10709.6|10718.2|10712.2|10715.2|10709.2|324
1585778400000|2020-04-01 22:00:00|10715.7|10709.7|10719.2|10715.7|10719.7|10715.8|10713.6|10707.6|966
1585778700000|2020-04-01 22:05:00|10719.5|10715.8|10716|10713.3|10719.5|10716.4|10715.2|10712.8|877
1585779000000|2020-04-01 22:10:00|10716.3|10713.4|10716.2|10714|10716.6|10714.7|10714.6|10712.6|578
1585779300000|2020-04-01 22:15:00|10716.3|10713.8|10715|10712.4|10716.6|10714.1|10714.6|10711.9|647
1585779600000|2020-04-01 22:20:00|10715.1|10712.3|10721.6|10719.4|10721.8|10719.7|10715|10712.3|845
1585779900000|2020-04-01 22:25:00|10721.5|10719.3|10714.2|10711.8|10721.5|10719.3|10713.6|10711.3|789
1585780200000|2020-04-01 22:30:00|10714.3|10711.7|10712.2|10709.9|10714.3|10711.9|10709.2|10706.8|1052
1585780500000|2020-04-01 22:35:00|10712.3|10710|10716.8|10714.7|10717.6|10715.1|10712|10709.7|916
1585780800000|2020-04-01 22:40:00|10716.9|10714.6|10716.7|10714.3|10717.2|10715.2|10716.3|10714|502
1585781100000|2020-04-01 22:45:00|10716.8|10714.4|10719.4|10717.6|10720.4|10718.6|10716.5|10714.2|714
1585781400000|2020-04-01 22:50:00|10719.7|10718.3|10722.5|10720.3|10724.3|10722.3|10719.1|10716.9|773
1585781700000|2020-04-01 22:55:00|10722.3|10720.4|10721.4|10719.7|10723|10721.2|10717.2|10715.2|734
1585782000000|2020-04-01 23:00:00|10721.8|10720.1|10724.3|10723.3|10725.4|10724|10719.3|10718|939
1585782300000|2020-04-01 23:05:00|10724.2|10723.2|10724.6|10723.6|10727|10725.8|10722.6|10721.3|643
1585782600000|2020-04-01 23:10:00|10724.5|10723.5|10722.7|10721.7|10726.2|10725.1|10721.5|10720.2|501
1585782900000|2020-04-01 23:15:00|10722.8|10721.8|10724.4|10723.4|10724.6|10723.6|10721.5|10720.4|380
1585783200000|2020-04-01 23:20:00|10724.5|10723.5|10724.1|10723.1|10727.2|10726.2|10723.1|10722.1|432
1585783500000|2020-04-01 23:25:00|10724|10723|10727|10726|10728.7|10727.9|10723.8|10722.9|500
1585783800000|2020-04-01 23:30:00|10726.9|10725.9|10724.1|10723.4|10728.1|10727.1|10722.7|10721.8|468
1585784100000|2020-04-01 23:35:00|10724.2|10723.5|10721|10720.3|10725.6|10724.7|10720.4|10719.7|580
1585784400000|2020-04-01 23:40:00|10720.8|10720.1|10723|10722.3|10725.3|10724.3|10720.8|10720.1|652
1585784700000|2020-04-01 23:45:00|10723.1|10722.4|10731|10729.4|10731.6|10730.6|10722|10721.3|700
1585785000000|2020-04-01 23:50:00|10731.1|10729.5|10728.7|10728|10732.7|10731.6|10728.7|10727.8|793
1585785300000|2020-04-01 23:55:00|10728.6|10727.9|10730.2|10729.2|10730.2|10729.2|10724.8|10723.9|675
1585785600000|2020-04-02 00:00:00|10730|10729|10722.8|10721.8|10733.1|10732.2|10722.1|10721.4|1330
1585785900000|2020-04-02 00:05:00|10722.7|10721.7|10716.9|10715.9|10724.2|10723.5|10715|10714|1201
1585786200000|2020-04-02 00:10:00|10717|10716.3|10720.3|10719.3|10723|10722|10716|10715|984
1585786500000|2020-04-02 00:15:00|10720.2|10719.2|10726.5|10725.8|10727.6|10726.7|10716.7|10716|1015
1585786800000|2020-04-02 00:20:00|10726.8|10726.1|10730.5|10729.8|10730.7|10730|10725.7|10725|867
1585787100000|2020-04-02 00:25:00|10730.4|10729.7|10726.9|10726.2|10731.2|10730.5|10726.8|10726.1|789
1585787400000|2020-04-02 00:30:00|10727|10726.3|10726.4|10725.4|10727.5|10726.8|10722.3|10721.6|761
1585787700000|2020-04-02 00:35:00|10726.6|10725.9|10723.5|10722.8|10728.7|10728|10721.6|10720.9|843
1585788000000|2020-04-02 00:40:00|10723.4|10722.4|10724.1|10723.4|10727.3|10726.6|10721.9|10721.2|803
1585788300000|2020-04-02 00:45:00|10723.9|10723.2|10731.8|10731.1|10732|10731.3|10723.7|10723|905
1585788600000|2020-04-02 00:50:00|10731.7|10731|10745.6|10744.6|10750.1|10748.3|10731.3|10730.6|1216
1585788900000|2020-04-02 00:55:00|10747.6|10745.3|10741.8|10741.1|10748|10745.7|10739.2|10738.3|1195
1585789200000|2020-04-02 01:00:00|10741.7|10741|10742.8|10742.1|10744.5|10743.8|10738|10737.3|877
1585789500000|2020-04-02 01:05:00|10743|10742.3|10733.1|10732.4|10743|10742.3|10733.1|10732.4|779
1585789800000|2020-04-02 01:10:00|10733.2|10732.5|10730.7|10730|10735.4|10734.6|10730.4|10729.7|1029
1585790100000|2020-04-02 01:15:00|10730.8|10730.1|10734.9|10733.9|10736.4|10735.7|10730|10729.3|1003
1585790400000|2020-04-02 01:20:00|10734.8|10733.8|10746.7|10746|10749.3|10748.5|10733.3|10732.6|1108
1585790700000|2020-04-02 01:25:00|10746.8|10746.1|10741.8|10741.1|10748.2|10747.3|10739.1|10738.4|870
1585791000000|2020-04-02 01:30:00|10741.9|10741.2|10744.1|10743.4|10745.1|10744.4|10740.1|10739.3|999
1585791300000|2020-04-02 01:35:00|10744|10743|10751.7|10751|10757.7|10757|10743.1|10742.3|1196
1585791600000|2020-04-02 01:40:00|10751.8|10751.1|10749.7|10749|10752.9|10752.2|10748.4|10747.7|982
1585791900000|2020-04-02 01:45:00|10749.8|10749.1|10749.5|10748.8|10751.6|10750.9|10745.5|10744.8|885
1585792200000|2020-04-02 01:50:00|10749.4|10748.7|10749.1|10748.4|10753.4|10752.5|10748.5|10747.8|710
1585792500000|2020-04-02 01:55:00|10748.9|10748.2|10750.8|10750.1|10752.1|10751.2|10746.5|10745.8|591
1585792800000|2020-04-02 02:00:00|10751|10750.3|10749|10748.3|10752|10751.3|10746.7|10746|685
1585793100000|2020-04-02 02:05:00|10749.1|10748.4|10750.7|10750|10751.8|10751.1|10748.8|10748.1|749
1585793400000|2020-04-02 02:10:00|10750.6|10749.9|10745.2|10744.5|10750.7|10750|10743.7|10743|778
1585793700000|2020-04-02 02:15:00|10745.1|10744.4|10743.2|10742.5|10746.1|10745.2|10742|10741.3|677
1585794000000|2020-04-02 02:20:00|10743.3|10742.6|10741.9|10740.9|10744.8|10744.1|10739.5|10738.8|677
1585794300000|2020-04-02 02:25:00|10741.8|10740.8|10738.5|10737.8|10741.8|10741.1|10737.6|10736.9|594
1585794600000|2020-04-02 02:30:00|10738.4|10737.7|10743.1|10742.4|10744.6|10743.9|10738|10737.3|652
1585794900000|2020-04-02 02:35:00|10743.2|10742.5|10745.6|10744.9|10746.8|10746.1|10742.5|10741.8|610
1585795200000|2020-04-02 02:40:00|10745.7|10745|10748.9|10748.2|10750.9|10750.2|10744.5|10743.8|519
1585795500000|2020-04-02 02:45:00|10749|10748.3|10746|10745.3|10750|10749.3|10744.6|10743.9|579
1585795800000|2020-04-02 02:50:00|10745.9|10745.2|10747.6|10746.9|10748.4|10747.7|10745.8|10745.1|534
1585796100000|2020-04-02 02:55:00|10747.5|10746.8|10749.2|10748.5|10750.2|10749.5|10746.2|10745.4|562
1585796400000|2020-04-02 03:00:00|10749.3|10748.6|10748.4|10747.7|10751.2|10750.5|10748.3|10747.6|478
1585796700000|2020-04-02 03:05:00|10748.5|10747.8|10746.8|10746.1|10749.5|10748.8|10745|10744.3|601
1585797000000|2020-04-02 03:10:00|10746.7|10746|10745.8|10745.1|10747.7|10747|10745.4|10744.7|544
1585797300000|2020-04-02 03:15:00|10745.9|10745.2|10749.1|10748.4|10751|10750.3|10745.8|10745.1|586
1585797600000|2020-04-02 03:20:00|10748.8|10748.1|10746.3|10745.6|10750.1|10749.4|10746.3|10745.6|454
1585797900000|2020-04-02 03:25:00|10746.4|10745.7|10745.2|10744.5|10746.5|10745.8|10744.7|10744|359
1585798200000|2020-04-02 03:30:00|10745.1|10744.4|10747|10746.3|10748.2|10747.5|10745.1|10744.4|519
1585798500000|2020-04-02 03:35:00|10746.9|10746.2|10743.7|10743|10747|10746.3|10741.9|10741.2|492
1585798800000|2020-04-02 03:40:00|10743.8|10743.1|10744.1|10743.4|10744.2|10743.5|10739.9|10739.2|520
1585799100000|2020-04-02 03:45:00|10744|10743.3|10741.4|10740.7|10747|10746.1|10740.5|10739.8|601
1585799400000|2020-04-02 03:50:00|10741.5|10740.8|10744.6|10743.6|10744.6|10743.7|10740.7|10740|590
1585799700000|2020-04-02 03:55:00|10745.1|10743.9|10743.9|10743.2|10745.9|10745.2|10743.4|10742.7|362
1585800000000|2020-04-02 04:00:00|10744.2|10743.5|10746.4|10745.7|10748.3|10747.6|10743.9|10743.2|449
1585800300000|2020-04-02 04:05:00|10746.3|10745.6|10746.9|10746.2|10747.3|10746.6|10745.7|10745|336
1585800600000|2020-04-02 04:10:00|10746.8|10746.1|10747.9|10747.2|10748.6|10747.9|10746.8|10746.1|302
1585800900000|2020-04-02 04:15:00|10747.8|10747.1|10749.9|10749.2|10750.5|10749.8|10747.2|10746.5|346
1585801200000|2020-04-02 04:20:00|10749.7|10749|10751.8|10751.1|10753.4|10752.7|10749.6|10748.9|464
1585801500000|2020-04-02 04:25:00|10751.9|10751.2|10748.8|10748.1|10752.1|10751.4|10747.7|10747|516
1585801800000|2020-04-02 04:30:00|10748.9|10748.2|10749.4|10748.7|10751.3|10750.6|10748.3|10747.6|456
1585802100000|2020-04-02 04:35:00|10749.3|10748.6|10748.5|10747.8|10751|10750.3|10747.7|10747|450
1585802400000|2020-04-02 04:40:00|10748.6|10747.9|10747.2|10746.5|10748.6|10747.9|10745.6|10744.9|370
1585802700000|2020-04-02 04:45:00|10747.1|10746.4|10749.7|10749|10749.9|10749.2|10747.1|10746.4|324
1585803000000|2020-04-02 04:50:00|10749.6|10748.9|10749.8|10749.1|10753.4|10752.7|10748.7|10748|417
1585803300000|2020-04-02 04:55:00|10749.9|10749.2|10748.8|10748.1|10750|10749.3|10744|10743.3|746
1585803600000|2020-04-02 05:00:00|10748.7|10748|10744.6|10743.9|10748.8|10748.1|10743.5|10742.8|624
1585803900000|2020-04-02 05:05:00|10744.5|10743.8|10743.7|10743|10745|10744.3|10740|10739.3|601
1585804200000|2020-04-02 05:10:00|10743.6|10742.9|10730.7|10730|10743.7|10743|10730.6|10729.9|712
1585804500000|2020-04-02 05:15:00|10731|10730.1|10732.9|10732.2|10735.1|10734.3|10728.6|10727.9|805
1585804800000|2020-04-02 05:20:00|10732.8|10732.1|10733.8|10733.1|10737.4|10736.7|10731.9|10731.1|767
1585805100000|2020-04-02 05:25:00|10733.7|10733|10727.1|10726.4|10734.5|10733.7|10726.1|10725.4|643
1585805400000|2020-04-02 05:30:00|10727.2|10726.5|10731.6|10730.9|10731.9|10731.1|10726.8|10725.9|873
1585805700000|2020-04-02 05:35:00|10731.5|10730.8|10731.5|10730.8|10734.2|10733.5|10729.7|10729|589
1585806000000|2020-04-02 05:40:00|10731.4|10730.7|10734.6|10733.9|10734.8|10734.1|10730.4|10729.4|719
1585806300000|2020-04-02 05:45:00|10734.5|10733.8|10736.7|10736|10737.1|10736.4|10733.1|10732.3|709
1585806600000|2020-04-02 05:50:00|10736.6|10735.9|10733.5|10732.8|10736.6|10735.9|10726|10725.3|989
1585806900000|2020-04-02 05:55:00|10733.6|10732.9|10728.5|10727.8|10734.4|10733.6|10728.3|10727.6|805
1585807200000|2020-04-02 06:00:00|10728.4|10727.7|10724.8|10724.1|10730.3|10729.6|10724.2|10723.4|867
1585807500000|2020-04-02 06:05:00|10724.9|10723.9|10726|10725.3|10727.9|10727|10721.6|10720.9|867
1585807800000|2020-04-02 06:10:00|10725.9|10725.2|10727.9|10727.2|10731.1|10730.4|10724.6|10723.8|905
1585808100000|2020-04-02 06:15:00|10727.7|10727|10722.2|10721.5|10728.1|10727.4|10720.9|10720.2|743
1585808400000|2020-04-02 06:20:00|10722.3|10721.6|10719.6|10718.9|10722.5|10721.8|10718.5|10717.8|596
1585808700000|2020-04-02 06:25:00|10719.7|10719|10723|10722.3|10723.3|10722.4|10714.9|10714.2|667
1585809000000|2020-04-02 06:30:00|10723.1|10722.4|10729.6|10728.9|10731.4|10730.7|10723|10722.3|713
1585809300000|2020-04-02 06:35:00|10729.5|10728.8|10724.2|10723.5|10729.7|10729|10723.7|10723|1023
1585809600000|2020-04-02 06:40:00|10724.1|10723.4|10721.1|10720.4|10725.8|10725.1|10718.8|10718.1|811
1585809900000|2020-04-02 06:45:00|10721.2|10720.5|10729.9|10729.2|10729.9|10729.2|10720.9|10720.2|545
1585810200000|2020-04-02 06:50:00|10729.8|10729.1|10727.8|10727.1|10731.1|10730.4|10727.2|10726.5|589
1585810500000|2020-04-02 06:55:00|10727.9|10727.2|10733.5|10732.8|10737|10736.3|10727.8|10727.1|848
1585810800000|2020-04-02 07:00:00|10733.6|10732.9|10731.9|10731.2|10736.7|10736|10730|10729.3|830
1585811100000|2020-04-02 07:05:00|10731.8|10731.1|10729.6|10728.9|10732.9|10731.9|10726.1|10725.4|799
1585811400000|2020-04-02 07:10:00|10729.7|10729|10723.6|10722.9|10731.8|10731.1|10723.5|10722.8|792
1585811700000|2020-04-02 07:15:00|10723.7|10723|10723.4|10722.7|10724.7|10724|10718.3|10717.6|858
1585812000000|2020-04-02 07:20:00|10723.6|10722.9|10723.6|10722.9|10726.9|10726.2|10721|10720.3|695
1585812300000|2020-04-02 07:25:00|10723.7|10723|10728.3|10727.6|10729.2|10728.5|10722.2|10721.5|757
1585812600000|2020-04-02 07:30:00|10728.1|10727.4|10725.2|10724.5|10728.8|10728.1|10724.3|10723.6|681
1585812900000|2020-04-02 07:35:00|10725.3|10724.6|10729.4|10728.7|10729.4|10728.7|10724.4|10723.7|596
1585813200000|2020-04-02 07:40:00|10729.3|10728.6|10729.9|10729.2|10731.9|10731.2|10727.7|10727|551
1585813500000|2020-04-02 07:45:00|10730.1|10729.4|10725.7|10725|10730.8|10730.1|10724.7|10724|570
1585813800000|2020-04-02 07:50:00|10725.6|10724.9|10727.6|10726.9|10728.8|10728.1|10723.2|10722.5|537
1585814100000|2020-04-02 07:55:00|10727.7|10727|10729.4|10728.7|10729.8|10729.1|10726.2|10725.5|576
1585814400000|2020-04-02 08:00:00|10729.5|10728.8|10734.1|10733.4|10734.3|10733.6|10728.5|10727.8|679
1585814700000|2020-04-02 08:05:00|10734|10733.3|10732.3|10731.6|10734.1|10733.4|10729.5|10728.8|477
1585815000000|2020-04-02 08:10:00|10732.2|10731.5|10739.7|10739|10741.8|10741.1|10732.2|10731.5|717
1585815300000|2020-04-02 08:15:00|10739.8|10739.1|10736.4|10735.7|10740.9|10740.2|10735.9|10735.2|649
1585815600000|2020-04-02 08:20:00|10736.3|10735.6|10735.8|10735.1|10739.3|10738.6|10734.7|10734|518
1585815900000|2020-04-02 08:25:00|10735.9|10735.2|10735.4|10734.7|10736.4|10735.7|10733.3|10732.6|564
1585816200000|2020-04-02 08:30:00|10735.7|10735|10732.2|10731.5|10736.4|10735.7|10729.6|10728.9|642
1585816500000|2020-04-02 08:35:00|10732.1|10731.4|10731.8|10731.1|10733.7|10733|10730.9|10730.2|562
1585816800000|2020-04-02 08:40:00|10731.9|10731.2|10732.3|10731.6|10733.5|10732.8|10727.1|10726.4|695
1585817100000|2020-04-02 08:45:00|10732.4|10731.7|10731.2|10730.5|10734.2|10733.5|10730.8|10730.1|566
1585817400000|2020-04-02 08:50:00|10731|10730.3|10726.3|10725.6|10731.1|10730.4|10726|10725.3|540
1585817700000|2020-04-02 08:55:00|10726.4|10725.7|10731.2|10730.5|10732.2|10731.5|10726.1|10725.4|548
1585818000000|2020-04-02 09:00:00|10731.1|10730.4|10732.6|10731.9|10734.7|10734|10731.1|10730.4|634
1585818300000|2020-04-02 09:05:00|10732.7|10732|10732.1|10731.4|10733.9|10733.2|10730.7|10730|604
1585818600000|2020-04-02 09:10:00|10732|10731.3|10730.5|10729.8|10732.1|10731.4|10728.9|10728.2|493
1585818900000|2020-04-02 09:15:00|10730.6|10729.9|10734.4|10733.7|10734.7|10734|10730|10729.3|534
1585819200000|2020-04-02 09:20:00|10734.3|10733.6|10730.3|10729.6|10734.4|10733.7|10729.4|10728.7|676
1585819500000|2020-04-02 09:25:00|10730.4|10729.7|10729.3|10728.6|10731.9|10731.2|10728.8|10728.1|623
1585819800000|2020-04-02 09:30:00|10729.4|10728.7|10729.3|10728.6|10731.5|10730.8|10727.4|10726.7|621
1585820100000|2020-04-02 09:35:00|10729.2|10728.5|10728.6|10727.9|10730|10729.3|10726.8|10726.1|445
1585820400000|2020-04-02 09:40:00|10728.5|10727.8|10729.7|10729|10729.8|10729.1|10727|10726.3|517
1585820700000|2020-04-02 09:45:00|10729.6|10728.9|10726.8|10726.1|10729.6|10728.9|10725.8|10725.1|441
1585821000000|2020-04-02 09:50:00|10726.9|10726.2|10732.3|10731.6|10732.5|10731.8|10726.4|10725.7|469
1585821300000|2020-04-02 09:55:00|10732.4|10731.7|10730.4|10729.7|10734.9|10734.2|10730.2|10729.5|650
1585821600000|2020-04-02 10:00:00|10730.5|10729.8|10733.6|10732.9|10733.9|10733.2|10730.4|10729.7|506
1585821900000|2020-04-02 10:05:00|10733.5|10732.8|10729.4|10728.7|10734.6|10733.9|10729.2|10728.5|525
1585822200000|2020-04-02 10:10:00|10729.5|10728.8|10733.6|10732.9|10734.1|10733.4|10729.5|10728.8|391
1585822500000|2020-04-02 10:15:00|10733.7|10733|10735.4|10734.7|10736|10735.3|10732.4|10731.7|439
1585822800000|2020-04-02 10:20:00|10734.9|10734.2|10735.4|10734.7|10737.2|10736.5|10731.6|10730.9|589
1585823100000|2020-04-02 10:25:00|10735.5|10734.8|10741.2|10740.5|10743.1|10742.4|10735.5|10734.8|607
1585823400000|2020-04-02 10:30:00|10741.3|10740.6|10741.9|10741.2|10744.4|10743.7|10739.6|10738.9|613
1585823700000|2020-04-02 10:35:00|10742.7|10742|10740.4|10739.7|10744|10743.3|10738.4|10737.7|521
1585824000000|2020-04-02 10:40:00|10740.6|10739.9|10737.7|10737|10740.9|10740.2|10737.3|10736.6|416
1585824300000|2020-04-02 10:45:00|10737.8|10737.1|10739.1|10738.4|10740.6|10739.9|10736.8|10736.1|400
1585824600000|2020-04-02 10:50:00|10739|10738.3|10741|10740.3|10743.4|10742.7|10738.1|10737.4|509
1585824900000|2020-04-02 10:55:00|10741.1|10740.4|10743|10742.3|10744.9|10744.2|10740.9|10740.2|467
1585825200000|2020-04-02 11:00:00|10743.1|10742.4|10740.7|10740|10743.6|10742.9|10740.5|10739.8|603
1585825500000|2020-04-02 11:05:00|10740.8|10740.1|10738|10737.3|10741|10740.3|10737.2|10736.5|596
1585825800000|2020-04-02 11:10:00|10738.1|10737.4|10735.4|10734.7|10738.4|10737.7|10733.8|10733.1|557
1585826100000|2020-04-02 11:15:00|10735.2|10734.5|10739.2|10738.5|10740.8|10740.1|10734.8|10734.1|606
1585826400000|2020-04-02 11:20:00|10739.1|10738.4|10733.3|10732.6|10739.9|10739.2|10732.7|10732|521
1585826700000|2020-04-02 11:25:00|10733.2|10732.5|10735.5|10734.8|10735.6|10734.9|10729.8|10729.1|547
1585827000000|2020-04-02 11:30:00|10735.6|10734.9|10733.8|10733.1|10735.9|10735.2|10732.2|10731.5|536
1585827300000|2020-04-02 11:35:00|10733.9|10733.2|10735.8|10735.1|10736.9|10736.2|10732|10731.3|522
1585827600000|2020-04-02 11:40:00|10735.7|10735|10735|10734.3|10737.2|10736.5|10733.5|10732.8|418
1585827900000|2020-04-02 11:45:00|10734.9|10734.2|10733.8|10733.1|10736.9|10736.2|10733.2|10732.5|480
1585828200000|2020-04-02 11:50:00|10733.9|10733.2|10732.3|10731.6|10737|10736.2|10731.2|10730.5|537
1585828500000|2020-04-02 11:55:00|10732.2|10731.5|10733.2|10732.5|10733.5|10732.8|10731.4|10730.7|521
1585828800000|2020-04-02 12:00:00|10733.3|10732.6|10735.9|10735.2|10738.5|10737.8|10732.7|10732|754
1585829100000|2020-04-02 12:05:00|10736|10735.3|10741.1|10740.4|10742.3|10741.6|10734.9|10734.2|768
1585829400000|2020-04-02 12:10:00|10741|10740.3|10733.7|10733|10741.5|10740.8|10733.3|10732.6|731
1585829700000|2020-04-02 12:15:00|10733.5|10732.8|10733.9|10733.2|10735.4|10734.7|10730.6|10729.9|797
1585830000000|2020-04-02 12:20:00|10734|10733.3|10728.8|10728.1|10735.4|10734.7|10728.8|10728.1|936
1585830300000|2020-04-02 12:25:00|10728.7|10728|10728|10724.5|10730|10729.3|10723.2|10722|916
1585830600000|2020-04-02 12:30:00|10728.4|10724.2|10723.4|10722.4|10728.6|10724.8|10713|10712|1680
1585830900000|2020-04-02 12:35:00|10723.3|10722.3|10706.1|10705.4|10723.4|10722.4|10702.1|10701.4|1647
1585831200000|2020-04-02 12:40:00|10706.2|10705.5|10709.1|10708.4|10714.2|10713.5|10703.2|10702.5|1161
1585831500000|2020-04-02 12:45:00|10709.2|10708.5|10712.8|10712.1|10716.3|10715.6|10709.1|10708.4|901
1585831800000|2020-04-02 12:50:00|10712.7|10712|10715.2|10714.5|10719.5|10718.8|10712.2|10711.5|876
1585832100000|2020-04-02 12:55:00|10715.7|10715|10719.3|10718.6|10722.7|10722|10713.2|10712.5|1148
1585832400000|2020-04-02 13:00:00|10719.5|10718.5|10722.2|10721.5|10725.8|10725.1|10716.8|10716.1|1157
1585832700000|2020-04-02 13:05:00|10722.3|10721.6|10714.4|10713.7|10725.6|10724.9|10714.1|10713.3|1119
1585833000000|2020-04-02 13:10:00|10714.3|10713.6|10721.4|10720.7|10721.4|10720.7|10712.9|10712.2|1101
1585833300000|2020-04-02 13:15:00|10721.3|10720.6|10720|10719.3|10724.4|10723.7|10713.3|10712.6|1254
1585833600000|2020-04-02 13:20:00|10719.9|10719.2|10723|10722.3|10726.5|10725.8|10719|10718.3|1100
1585833900000|2020-04-02 13:25:00|10722.9|10722.2|10729.1|10728.4|10729.8|10729.1|10721.4|10720.7|1110
1585834200000|2020-04-02 13:30:00|10729|10728.3|10733.8|10733.1|10738.3|10737.6|10725.6|10724.9|1198
1585834500000|2020-04-02 13:35:00|10734.2|10733.5|10730.2|10729.5|10734.8|10734.1|10729.4|10728.7|1169
1585834800000|2020-04-02 13:40:00|10730.1|10729.4|10728.2|10727.5|10734.6|10733.9|10728.2|10727.4|1108
1585835100000|2020-04-02 13:45:00|10728.4|10727.7|10731.7|10731|10733.6|10732.9|10725.5|10724.8|1149
1585835400000|2020-04-02 13:50:00|10731.8|10731.1|10732|10731.3|10732.8|10732.1|10727.8|10727.1|1053
1585835700000|2020-04-02 13:55:00|10731.9|10731.2|10727.3|10726.3|10734.9|10734.2|10727.3|10725.7|1081
1585836000000|2020-04-02 14:00:00|10727.7|10725.5|10730.2|10729.5|10736.2|10735.5|10726.6|10725.5|1270
1585836300000|2020-04-02 14:05:00|10730|10729.3|10726.5|10725.8|10730.9|10730.2|10724.8|10724.1|1013
1585836600000|2020-04-02 14:10:00|10727.1|10726.4|10734.9|10734.2|10735.2|10734.5|10725|10724.3|1036
1585836900000|2020-04-02 14:15:00|10735.1|10734.4|10736.8|10736.1|10740.3|10739.6|10731.5|10730.8|1016
1585837200000|2020-04-02 14:20:00|10736.7|10736|10739.7|10739|10740.1|10739.4|10733.7|10733|1036
1585837500000|2020-04-02 14:25:00|10739.8|10739.1|10751.9|10751.2|10752.9|10752.2|10738.9|10738.2|1076
1585837800000|2020-04-02 14:30:00|10752|10751.3|10755.9|10755.2|10770.2|10769.2|10748.9|10748.2|1548
1585838100000|2020-04-02 14:35:00|10756|10755.3|10780|10779|10782.1|10781.4|10755.6|10754.8|1634
1585838400000|2020-04-02 14:40:00|10779.8|10778.8|10783.7|10782.7|10788.3|10787.6|10776.1|10775.4|1713
1585838700000|2020-04-02 14:45:00|10783.5|10782.8|10773.9|10772.9|10784.6|10783.9|10769.2|10768.5|1466
1585839000000|2020-04-02 14:50:00|10773.8|10772.8|10785.9|10785.2|10801.2|10800.2|10773.5|10772.8|1557
1585839300000|2020-04-02 14:55:00|10785.7|10785|10794.7|10793.7|10804|10803.3|10785.7|10785|1607
1585839600000|2020-04-02 15:00:00|10794.2|10793.5|10794.4|10793.7|10802.3|10801.6|10794.2|10793.5|1398
1585839900000|2020-04-02 15:05:00|10794.5|10793.8|10780.8|10780.1|10794.5|10793.8|10780.8|10779.9|1516
1585840200000|2020-04-02 15:10:00|10780.9|10780.2|10774|10773.3|10783.5|10782.7|10773.9|10773.2|1257
1585840500000|2020-04-02 15:15:00|10773.9|10773.2|10779.7|10779|10782.3|10781.5|10772.8|10772.1|1176
1585840800000|2020-04-02 15:20:00|10779.8|10779.1|10770.2|10769.5|10779.8|10779.1|10767.9|10767|979
1585841100000|2020-04-02 15:25:00|10770.3|10769.6|10771.7|10771|10773.9|10773.2|10762.3|10761.3|1225
1585841400000|2020-04-02 15:30:00|10771.9|10771.2|10778.8|10778.1|10781.1|10780.4|10771|10770.3|1254
1585841700000|2020-04-02 15:35:00|10778.9|10778.2|10784.6|10783.9|10786.2|10785.4|10775.6|10774.9|1340
1585842000000|2020-04-02 15:40:00|10784.8|10783.8|10790.4|10789.7|10790.5|10789.7|10780.1|10779.3|1106
1585842300000|2020-04-02 15:45:00|10790.5|10789.8|10786.5|10785.8|10790.5|10789.8|10783.3|10782.5|1054
1585842600000|2020-04-02 15:50:00|10786.4|10785.7|10785.4|10784.7|10788.8|10788.1|10781.2|10780.5|951
1585842900000|2020-04-02 15:55:00|10785.6|10784.6|10785.9|10785.2|10790|10789.3|10782.2|10781.3|1170
1585843200000|2020-04-02 16:00:00|10786.1|10785.1|10787.4|10786.4|10788.1|10787.3|10781.4|10780.7|1249
1585843500000|2020-04-02 16:05:00|10787.2|10786.5|10789.4|10788.7|10789.8|10789|10785.1|10784.3|1040
1585843800000|2020-04-02 16:10:00|10789.3|10788.6|10785.4|10784.7|10790|10789.2|10785.2|10784.5|992
1585844100000|2020-04-02 16:15:00|10785.5|10784.8|10787.6|10786.9|10789.4|10788.4|10781.9|10781.1|1049
1585844400000|2020-04-02 16:20:00|10787.9|10787.2|10790.1|10789.1|10794|10793.1|10787.6|10786.8|891
1585844700000|2020-04-02 16:25:00|10790.2|10789.2|10794.2|10793.2|10795.2|10794.5|10789.1|10788.3|1042
1585845000000|2020-04-02 16:30:00|10794.3|10793.3|10792.9|10791.9|10795.1|10794.3|10791.3|10790.6|1003
1585845300000|2020-04-02 16:35:00|10792.6|10792|10795.9|10795.2|10798.3|10797.6|10792.6|10791.9|691
1585845600000|2020-04-02 16:40:00|10796.1|10795.1|10798.9|10797.9|10799.1|10798.4|10795.4|10794.5|938
1585845900000|2020-04-02 16:45:00|10798.8|10798.1|10798.9|10798.2|10803.6|10802.9|10797.4|10796.7|905
1585846200000|2020-04-02 16:50:00|10799|10798.3|10803.9|10802.9|10809.9|10809.2|10798.9|10798.2|1092
1585846500000|2020-04-02 16:55:00|10803.7|10803|10797.1|10796.4|10806.9|10806.2|10796|10795.3|1155
1585846800000|2020-04-02 17:00:00|10797.2|10796.5|10798.6|10797.9|10800.4|10799.7|10795.1|10794.4|990
1585847100000|2020-04-02 17:05:00|10798.5|10797.8|10797.6|10796.9|10800.4|10799.7|10793|10792.2|1064
1585847400000|2020-04-02 17:10:00|10797.7|10797|10789.7|10789|10798.1|10797.4|10789.7|10789|1053
1585847700000|2020-04-02 17:15:00|10789.9|10789.2|10786.3|10785.6|10791.1|10790.4|10786.3|10785.6|1113
1585848000000|2020-04-02 17:20:00|10786.4|10785.7|10789.1|10788.4|10793.9|10793.2|10786.2|10785.5|1071
1585848300000|2020-04-02 17:25:00|10789.2|10788.5|10792.1|10791.4|10793.6|10792.9|10787.8|10787|1059
1585848600000|2020-04-02 17:30:00|10792|10791.3|10798.9|10797.9|10799.4|10798.6|10791.2|10790.5|952
1585848900000|2020-04-02 17:35:00|10798.8|10797.8|10796.2|10795.5|10800.2|10799.5|10793.7|10792.8|1015
1585849200000|2020-04-02 17:40:00|10796.5|10795.4|10792|10791.3|10798.2|10797.5|10791.7|10790.8|991
1585849500000|2020-04-02 17:45:00|10791.9|10791.2|10787|10786.3|10792.8|10792|10786.6|10785.9|886
1585849800000|2020-04-02 17:50:00|10786.9|10786.2|10789.1|10788.4|10790.2|10789.5|10786|10785.3|873
1585850100000|2020-04-02 17:55:00|10789|10788.3|10793.1|10792.4|10793.4|10792.7|10788.6|10787.9|757
1585850400000|2020-04-02 18:00:00|10793|10792.3|10790.7|10790|10794.3|10793.6|10789.6|10788.8|1012
1585850700000|2020-04-02 18:05:00|10790.6|10789.9|10786.2|10785.5|10791.8|10791.1|10784.3|10783.6|1047
1585851000000|2020-04-02 18:10:00|10786.3|10785.6|10790.5|10789.5|10790.9|10789.9|10785.4|10784.6|991
1585851300000|2020-04-02 18:15:00|10790.1|10789.4|10786.3|10785.6|10791.2|10790.5|10785.1|10784.2|861
1585851600000|2020-04-02 18:20:00|10786.4|10785.4|10789.1|10788.1|10791|10790.3|10786.2|10785.3|955
1585851900000|2020-04-02 18:25:00|10789.2|10788.5|10788.8|10788.1|10796|10795.1|10788|10787.3|1084
1585852200000|2020-04-02 18:30:00|10788.6|10787.9|10789.1|10788.4|10791.2|10790.3|10785.6|10784.8|1103
1585852500000|2020-04-02 18:35:00|10789.3|10788.3|10788.3|10787.6|10789.9|10789.2|10786.7|10786|987
1585852800000|2020-04-02 18:40:00|10788.1|10787.1|10787.4|10786.7|10788.9|10788.2|10785.4|10784.6|986
1585853100000|2020-04-02 18:45:00|10787.5|10786.8|10787.6|10786.9|10788.7|10787.9|10784.6|10783.9|949
1585853400000|2020-04-02 18:50:00|10787.3|10786.6|10788.4|10787.7|10788.7|10787.9|10784.8|10784.1|969
1585853700000|2020-04-02 18:55:00|10788.3|10787.6|10783.6|10782.9|10789.1|10788.4|10783.3|10782.6|1054
1585854000000|2020-04-02 19:00:00|10783.4|10782.6|10782.5|10781.5|10786.2|10785.5|10781.5|10780.8|1109
1585854300000|2020-04-02 19:05:00|10782.6|10781.6|10783.8|10783.1|10784.2|10783.5|10781.6|10780.8|932
1585854600000|2020-04-02 19:10:00|10783.9|10783.2|10787.3|10786.6|10787.9|10787.1|10783.4|10782.7|862
1585854900000|2020-04-02 19:15:00|10787.2|10786.5|10791.1|10790.4|10791.2|10790.5|10786.8|10786.1|1000
1585855200000|2020-04-02 19:20:00|10791|10790.3|10794.4|10793.4|10795.6|10794.7|10789.4|10788.7|956
1585855500000|2020-04-02 19:25:00|10794.5|10793.5|10792.7|10792|10795.5|10794.6|10791.4|10790.6|954
1585855800000|2020-04-02 19:30:00|10792.6|10791.9|10792|10791.3|10794.4|10793.7|10791.1|10790.3|958
1585856100000|2020-04-02 19:35:00|10792.1|10791.4|10790.1|10789.1|10792.5|10791.8|10788.5|10787.7|954
1585856400000|2020-04-02 19:40:00|10790.2|10789.2|10793.9|10793.2|10794|10793.3|10790|10789.1|853
1585856700000|2020-04-02 19:45:00|10794|10793|10793.8|10793.1|10795.8|10795.1|10791.7|10791|1003
1585857000000|2020-04-02 19:50:00|10793.9|10792.9|10795|10794.3|10797.2|10796.2|10792.6|10791.6|1416
1585857300000|2020-04-02 19:55:00|10795.2|10794.2|10792.1|10791.1|10795.2|10794.5|10790.3|10789.5|1272
1585857600000|2020-04-02 20:00:00|10792|10791|10794.3|10793.6|10795.9|10795|10791.1|10790.3|881
1585857900000|2020-04-02 20:05:00|10794.1|10793.3|10796.5|10795.8|10796.8|10795.8|10794|10793.2|541
1585858200000|2020-04-02 20:10:00|10796.4|10795.7|10792|10791|10796.8|10796.1|10791.2|10790.2|487
1585858500000|2020-04-02 20:15:00|10792.1|10791.1|10791.6|10790.6|10793.6|10792.7|10791.2|10790.3|339
1585858800000|2020-04-02 20:20:00|10792|10790.9|10787.5|10786.5|10792.3|10791.5|10786.8|10786|428
1585859100000|2020-04-02 20:25:00|10787.4|10786.4|10787|10786.3|10788.7|10788|10786.4|10785.7|345
1585859400000|2020-04-02 20:30:00|10786.8|10786.1|10787.3|10786.6|10788.6|10787.9|10786.8|10786.1|344
1585859700000|2020-04-02 20:35:00|10787.5|10786.8|10787.3|10786.6|10788.2|10787.3|10786.7|10786|374
1585860000000|2020-04-02 20:40:00|10787.2|10786.5|10786.2|10785.5|10787.8|10787|10784.5|10783.8|351
1585860300000|2020-04-02 20:45:00|10786.3|10785.6|10788.2|10787.5|10789.8|10789.1|10785.9|10784.9|400
1585860600000|2020-04-02 20:50:00|10788.1|10787.4|10786.8|10785.8|10788.4|10787.5|10782.9|10782.2|606
1585860900000|2020-04-02 20:55:00|10786.9|10785.9|10792.7|10786.7|10794.4|10788.4|10786.6|10785.6|669
1585861200000|2020-04-02 21:00:00|10792.9|10786.9|10790.3|10784.3|10794.4|10788.4|10788.9|10782.9|64
1585861500000|2020-04-02 21:05:00|10790.1|10784.1|10787.5|10782.3|10790.7|10784.7|10786.2|10780.2|133
1585861800000|2020-04-02 21:10:00|10786.8|10780.8|10788.1|10782.1|10788.9|10782.9|10786.8|10780.8|108
1585862100000|2020-04-02 21:15:00|10788|10782|10787.8|10781.8|10788.5|10782.5|10787.5|10781.5|138
1585862400000|2020-04-02 21:20:00|10787.9|10781.9|10787.8|10781.8|10788.3|10782.3|10787.6|10781.6|106
1585862700000|2020-04-02 21:25:00|10788|10782|10788.1|10782.1|10788.6|10782.6|10787.6|10781.6|77
1585863000000|2020-04-02 21:30:00|10787.9|10781.9|10788.9|10782.9|10792.4|10786.4|10784.6|10779.3|304
1585863300000|2020-04-02 21:35:00|10789.3|10783.3|10788.7|10782.7|10789.6|10783.6|10787.5|10782.2|164
1585863600000|2020-04-02 21:40:00|10788.6|10782.6|10788.2|10782.2|10789.4|10783.4|10787.4|10782|105
1585863900000|2020-04-02 21:45:00|10788.4|10782.4|10788.2|10783|10789.7|10783.7|10787.8|10782|159
1585864200000|2020-04-02 21:50:00|10788.3|10782.9|10787.3|10782.7|10789.7|10783.7|10786.6|10782|252
1585864500000|2020-04-02 21:55:00|10787.4|10782.9|10788.2|10782.8|10788.7|10783.6|10786.9|10782.2|140
1585864800000|2020-04-02 22:00:00|10789|10783|10787.1|10784.3|10789.4|10784.6|10786.2|10782.4|521
1585865100000|2020-04-02 22:05:00|10787.3|10784.5|10788.9|10786.3|10789.2|10786.6|10786.7|10783.7|308
1585865400000|2020-04-02 22:10:00|10788.8|10786.4|10799.2|10797.2|10801.3|10798.6|10788.7|10786.3|658
1585865700000|2020-04-02 22:15:00|10799.4|10797.1|10796.2|10793.7|10800.1|10797.6|10796.2|10793.5|332
1585866000000|2020-04-02 22:20:00|10796.3|10793.6|10799|10796.9|10799.9|10797.6|10794|10792.1|451
1585866300000|2020-04-02 22:25:00|10799.1|10796.8|10802.3|10800.3|10805.6|10803.9|10798.9|10796.5|807
1585866600000|2020-04-02 22:30:00|10802.2|10800.2|10804.2|10803.2|10805.4|10803.5|10800.1|10798.3|734
1585866900000|2020-04-02 22:35:00|10804.5|10802.9|10803.2|10801.4|10806.6|10805.3|10801|10799.2|1149
1585867200000|2020-04-02 22:40:00|10803.3|10801.6|10800.2|10798.7|10803.3|10801.6|10799.3|10798|691
1585867500000|2020-04-02 22:45:00|10800|10799|10800.4|10798.8|10801.6|10800.5|10798.5|10797.3|562
1585867800000|2020-04-02 22:50:00|10800|10799|10805.3|10803.4|10807.5|10806|10799.3|10797.8|896
1585868100000|2020-04-02 22:55:00|10805.2|10803.5|10813.9|10812.3|10814.1|10812.3|10803.1|10801|685
1585868400000|2020-04-02 23:00:00|10814|10813|10818.5|10817.5|10820.1|10819.4|10813|10811.3|1156
1585868700000|2020-04-02 23:05:00|10818.4|10817.4|10817.7|10816.2|10820.1|10819|10815.5|10813.8|733
1585869000000|2020-04-02 23:10:00|10817.9|10816.1|10815.3|10813.7|10817.9|10816.3|10813.9|10812.3|641
1585869300000|2020-04-02 23:15:00|10815|10814|10814.8|10813.8|10816.6|10815.6|10814.1|10813.2|357
1585869600000|2020-04-02 23:20:00|10814.9|10813.9|10816.6|10815.6|10817.9|10816.9|10812.6|10811.8|411
1585869900000|2020-04-02 23:25:00|10816.7|10815.7|10816.2|10815.2|10820.5|10819.8|10815.1|10814.1|589
1585870200000|2020-04-02 23:30:00|10816|10815.5|10810.4|10809.4|10817.6|10816.6|10808.3|10807.3|681
1585870500000|2020-04-02 23:35:00|10810.3|10809.3|10807.7|10807|10810.4|10809.4|10806.6|10805.5|607
1585870800000|2020-04-02 23:40:00|10807.6|10806.9|10801.6|10800.9|10807.9|10807.1|10800|10798.8|674
1585871100000|2020-04-02 23:45:00|10801.9|10801.3|10799.2|10798.5|10803.8|10803.1|10798.6|10797.7|755
1585871400000|2020-04-02 23:50:00|10799.1|10798.4|10800.6|10799.6|10805.5|10804.6|10799|10798.2|776
1585871700000|2020-04-02 23:55:00|10800.9|10799.9|10804|10803|10804.1|10803.4|10798.5|10797.8|766
1585872000000|2020-04-03 00:00:00|10803.4|10802.7|10808.3|10807.3|10813.1|10812.4|10802.4|10801.5|1168
1585872300000|2020-04-03 00:05:00|10808|10807|10801.7|10800.7|10808|10807.1|10800.3|10799.3|1145
1585872600000|2020-04-03 00:10:00|10801.5|10800.8|10801.8|10800.8|10806|10805.1|10799.9|10798.9|916
1585872900000|2020-04-03 00:15:00|10801.7|10800.7|10799.7|10799|10803.4|10802.7|10799.4|10798.7|922
1585873200000|2020-04-03 00:20:00|10799.6|10798.9|10796.2|10795.2|10799.8|10799.1|10791.4|10790.5|1069
1585873500000|2020-04-03 00:25:00|10795.8|10795.1|10800.3|10799.3|10802.8|10801.8|10795.7|10795|849
1585873800000|2020-04-03 00:30:00|10800.2|10799.2|10805.5|10804.8|10807.2|10806.5|10800.2|10799.2|773
1585874100000|2020-04-03 00:35:00|10805.4|10804.7|10809.7|10808.7|10811.1|10810.4|10805.4|10804.7|844
1585874400000|2020-04-03 00:40:00|10809.6|10808.6|10812|10811.3|10813.6|10812.9|10805.9|10805.1|745
1585874700000|2020-04-03 00:45:00|10812.1|10811.4|10811.5|10810.8|10814.7|10814|10807.7|10807|925
1585875000000|2020-04-03 00:50:00|10811.4|10810.7|10808.4|10807.4|10811.7|10811|10802.9|10802.2|1238
1585875300000|2020-04-03 00:55:00|10808.1|10807.1|10806.8|10806.1|10810.8|10810.1|10801|10800.2|1248
1585875600000|2020-04-03 01:00:00|10806.9|10806.2|10801.5|10800.8|10807.7|10806.9|10798.7|10798|979
1585875900000|2020-04-03 01:05:00|10801.6|10800.9|10802.1|10801.1|10805.1|10804.2|10800.1|10799.4|793
1585876200000|2020-04-03 01:10:00|10801.4|10800.7|10807.3|10806.3|10808.4|10807.7|10800.1|10799.4|696
1585876500000|2020-04-03 01:15:00|10807.4|10806.4|10807.5|10806.8|10812.9|10811.9|10805.7|10805|1021
1585876800000|2020-04-03 01:20:00|10807.7|10806.7|10803.9|10802.9|10808|10807.1|10801.7|10801|756
1585877100000|2020-04-03 01:25:00|10804|10803|10804.3|10803.6|10807.1|10806.2|10802.6|10801.7|629
1585877400000|2020-04-03 01:30:00|10804.7|10803.7|10803.1|10802.4|10805.1|10804.3|10801.3|10800.6|738
1585877700000|2020-04-03 01:35:00|10803.3|10802.3|10805.8|10804.8|10807|10806.3|10801.2|10800.5|623
1585878000000|2020-04-03 01:40:00|10805.7|10804.7|10803.9|10802.9|10805.9|10805.1|10802.7|10801.7|502
1585878300000|2020-04-03 01:45:00|10804|10803|10795.5|10794.5|10804.1|10803.2|10794.4|10793.5|750
1585878600000|2020-04-03 01:50:00|10795.3|10794.6|10796.9|10796.2|10798.2|10797.5|10792.6|10791.9|712
1585878900000|2020-04-03 01:55:00|10797.1|10796.1|10797.9|10797.2|10798.2|10797.4|10793.2|10792.3|529
1585879200000|2020-04-03 02:00:00|10798|10797.3|10792.8|10792.1|10798|10797.3|10792.6|10791.9|601
1585879500000|2020-04-03 02:05:00|10792.9|10792.2|10790.7|10790|10793.7|10793|10786.6|10785.9|811
1585879800000|2020-04-03 02:10:00|10790.8|10790.1|10789.7|10789|10793.3|10792.3|10787|10786.3|744
1585880100000|2020-04-03 02:15:00|10789.6|10788.9|10788.9|10788.2|10791.6|10790.9|10788.7|10788|527
1585880400000|2020-04-03 02:20:00|10789|10788.3|10784.6|10783.9|10789.1|10788.4|10780.4|10779.7|752
1585880700000|2020-04-03 02:25:00|10784.7|10784|10786.7|10786|10788.4|10787.6|10784.1|10783.4|625
1585881000000|2020-04-03 02:30:00|10786.6|10785.9|10791.5|10790.8|10791.7|10791|10786.5|10785.6|521
1585881300000|2020-04-03 02:35:00|10791.6|10790.9|10793.4|10792.7|10793.4|10792.7|10788.4|10787.7|566
1585881600000|2020-04-03 02:40:00|10793.5|10792.8|10794.3|10793.6|10796.7|10796|10792.9|10792|639
1585881900000|2020-04-03 02:45:00|10794.4|10793.7|10796.5|10795.8|10798.6|10797.9|10791.4|10790.7|488
1585882200000|2020-04-03 02:50:00|10796.4|10795.7|10793.7|10793|10797.7|10797|10793.5|10792.8|691
1585882500000|2020-04-03 02:55:00|10793.8|10793.1|10791.7|10791|10794.4|10793.5|10791.1|10790.4|639
1585882800000|2020-04-03 03:00:00|10791.8|10791.1|10793.9|10793.2|10795.2|10794.5|10789.8|10789.1|616
1585883100000|2020-04-03 03:05:00|10793.8|10793.1|10791.8|10791.1|10794.2|10793.5|10791.4|10790.7|383
1585883400000|2020-04-03 03:10:00|10791.7|10791|10793.9|10793.2|10795|10794.3|10791.3|10790.6|424
1585883700000|2020-04-03 03:15:00|10793.8|10793.1|10795.2|10794.5|10796.5|10795.8|10793.8|10793.1|303
1585884000000|2020-04-03 03:20:00|10795.3|10794.3|10793.4|10792.7|10796.1|10795.4|10793.4|10792.7|495
1585884300000|2020-04-03 03:25:00|10793.3|10792.6|10794.1|10793.4|10796|10795.3|10792.1|10791.4|459
1585884600000|2020-04-03 03:30:00|10794.2|10793.5|10791.8|10791.1|10795.4|10794.7|10790|10789.3|460
1585884900000|2020-04-03 03:35:00|10791.9|10791.2|10796.7|10796|10797.2|10796.5|10791.6|10790.9|539
1585885200000|2020-04-03 03:40:00|10796.6|10795.9|10796.7|10796|10797.8|10797.1|10794.9|10794.2|532
1585885500000|2020-04-03 03:45:00|10796.8|10796.1|10803.7|10803|10804.3|10803.4|10796|10795.2|723
1585885800000|2020-04-03 03:50:00|10803.6|10802.9|10800.4|10799.7|10804.2|10803.5|10800.2|10799.5|486
1585886100000|2020-04-03 03:55:00|10800.6|10799.9|10799.5|10798.8|10802.1|10801.2|10798.5|10797.7|363
1585886400000|2020-04-03 04:00:00|10799.4|10798.7|10802.7|10802|10802.9|10802.1|10799.4|10798.7|480
1585886700000|2020-04-03 04:05:00|10802.6|10801.9|10800.1|10799.1|10804.5|10803.1|10797.2|10796.5|568
1585887000000|2020-04-03 04:10:00|10800|10799.3|10798.8|10798.1|10802|10801|10797.2|10796.5|593
1585887300000|2020-04-03 04:15:00|10798.9|10798.2|10799.5|10798.8|10801.2|10800.5|10797.1|10796.4|559
1585887600000|2020-04-03 04:20:00|10799.4|10798.7|10797.8|10797.1|10800.1|10799.4|10795.7|10794.7|550
1585887900000|2020-04-03 04:25:00|10797.9|10797.2|10799.1|10798.4|10799.9|10799.2|10797.2|10796.3|593
1585888200000|2020-04-03 04:30:00|10799.2|10798.5|10797.7|10797|10800.3|10799.3|10796.3|10795.6|420
1585888500000|2020-04-03 04:35:00|10797.8|10797.1|10794.6|10793.9|10798.7|10797.9|10793.5|10792.8|456
1585888800000|2020-04-03 04:40:00|10794.5|10793.8|10792.8|10792.1|10795.1|10794.4|10791.7|10791|544
1585889100000|2020-04-03 04:45:00|10792.9|10792.2|10794.6|10793.9|10795.9|10795.2|10792.6|10791.9|529
1585889400000|2020-04-03 04:50:00|10794.7|10794|10794.1|10793.4|10795|10794.3|10793.5|10792.8|391
1585889700000|2020-04-03 04:55:00|10794|10793.3|10798.3|10797.6|10798.6|10797.9|10792.3|10791.6|482
1585890000000|2020-04-03 05:00:00|10798.1|10797.4|10796.9|10796.2|10799.1|10798.4|10796|10795.3|488
1585890300000|2020-04-03 05:05:00|10797|10796.3|10794.9|10794.2|10797.5|10796.8|10794.7|10794|298
1585890600000|2020-04-03 05:10:00|10794.8|10794.1|10791.3|10790.6|10795.8|10795.1|10791.1|10790.4|337
1585890900000|2020-04-03 05:15:00|10791.2|10790.5|10791.3|10790.6|10793.1|10792.4|10789.6|10788.9|346
1585891200000|2020-04-03 05:20:00|10791.2|10790.5|10791.8|10791.1|10793.2|10792.5|10790.1|10789.4|282
1585891500000|2020-04-03 05:25:00|10791.7|10791|10786.8|10786.1|10792|10791.3|10786.7|10786|350
1585891800000|2020-04-03 05:30:00|10786.7|10786|10785.1|10784.4|10788.9|10788.2|10784.2|10783.5|428
1585892100000|2020-04-03 05:35:00|10784.9|10784.2|10785.9|10785.2|10786|10785.3|10783|10782.3|506
1585892400000|2020-04-03 05:40:00|10786|10785.3|10786.8|10786.1|10788.9|10788.2|10785.8|10785.1|438
1585892700000|2020-04-03 05:45:00|10787|10786.3|10789.9|10789.2|10790|10789.3|10786.6|10785.9|486
1585893000000|2020-04-03 05:50:00|10790|10789.3|10789.8|10789.1|10790.2|10789.5|10786.9|10786.2|459
1585893300000|2020-04-03 05:55:00|10789.7|10789|10792.8|10792.1|10792.8|10792.1|10788.1|10787.4|502
1585893600000|2020-04-03 06:00:00|10792.7|10792|10791.1|10790.4|10792.8|10792.1|10789.2|10788.5|671
1585893900000|2020-04-03 06:05:00|10791|10790.3|10788.7|10788|10792.1|10791.4|10786.4|10785.7|496
1585894200000|2020-04-03 06:10:00|10788.6|10787.9|10790.4|10789.7|10791.6|10790.9|10787|10786.3|565
1585894500000|2020-04-03 06:15:00|10790.7|10790|10789.9|10789.2|10792.2|10791.5|10787.8|10787.1|501
1585894800000|2020-04-03 06:20:00|10789.8|10789.1|10793.7|10793|10794.1|10793.4|10789.8|10789.1|605
1585895100000|2020-04-03 06:25:00|10793.6|10792.9|10797.3|10796.6|10797.7|10797|10793.5|10792.8|676
1585895400000|2020-04-03 06:30:00|10797.1|10796.4|10796.8|10796.1|10797.8|10797.1|10793.3|10792.6|621
1585895700000|2020-04-03 06:35:00|10796.7|10796|10802.9|10802.2|10803.8|10803.1|10796|10795.3|528
1585896000000|2020-04-03 06:40:00|10803|10802.3|10800.5|10799.8|10803.2|10802.5|10798.8|10798.1|464
1585896300000|2020-04-03 06:45:00|10800.4|10799.7|10797.9|10797.2|10804.1|10803.4|10796.9|10796.2|517
1585896600000|2020-04-03 06:50:00|10798.1|10797.4|10796.4|10795.7|10800.1|10799.4|10795|10794.3|550
1585896900000|2020-04-03 06:55:00|10796.3|10795.6|10798.1|10797.1|10799.3|10798.6|10795.5|10794.8|548
1585897200000|2020-04-03 07:00:00|10798.3|10797.6|10801.5|10800.8|10801.8|10801.1|10796.2|10795.5|821
1585897500000|2020-04-03 07:05:00|10801.4|10800.7|10807.7|10807|10807.7|10807|10800.7|10800|777
1585897800000|2020-04-03 07:10:00|10807.9|10807.2|10811.3|10810.6|10811.4|10810.7|10806.3|10805.6|731
1585898100000|2020-04-03 07:15:00|10811.1|10810.4|10808.1|10807.4|10811.4|10810.7|10805.8|10805.1|739
1585898400000|2020-04-03 07:20:00|10808|10807.3|10817.2|10816.5|10821.5|10820.8|10805.4|10804.7|998
1585898700000|2020-04-03 07:25:00|10817|10816|10823.6|10822.9|10826.9|10826.2|10814.9|10814.2|1073
1585899000000|2020-04-03 07:30:00|10823.5|10822.8|10819.1|10818.4|10826.5|10825.8|10819|10818.3|935
1585899300000|2020-04-03 07:35:00|10819.4|10818.7|10823.4|10822.7|10825.3|10824.5|10816.6|10815.9|705
1585899600000|2020-04-03 07:40:00|10823|10822.3|10822.9|10822.2|10823.6|10822.9|10815.2|10814.5|826
1585899900000|2020-04-03 07:45:00|10823|10822.3|10825.8|10825.1|10830|10829.3|10820|10819.3|939
1585900200000|2020-04-03 07:50:00|10825.9|10825.2|10823|10822.3|10828.4|10827.7|10821.9|10821.2|890
1585900500000|2020-04-03 07:55:00|10823.5|10822.8|10822.8|10822.1|10827.8|10827.1|10822.2|10821.5|830
1585900800000|2020-04-03 08:00:00|10823|10822.3|10822.7|10822|10824.7|10824|10820.7|10820|853
1585901100000|2020-04-03 08:05:00|10822.6|10821.9|10816.8|10816.1|10823.9|10823.2|10815.5|10814.8|790
1585901400000|2020-04-03 08:10:00|10816.9|10816.2|10817.4|10816.7|10818.3|10817.6|10812.7|10812|678
1585901700000|2020-04-03 08:15:00|10817.5|10816.8|10820.2|10819.5|10822.7|10822|10815.8|10815.1|644
1585902000000|2020-04-03 08:20:00|10820.1|10819.4|10820.5|10819.8|10820.7|10820|10816.6|10815.9|527
1585902300000|2020-04-03 08:25:00|10820.4|10819.7|10815.9|10815.2|10820.6|10819.9|10815.7|10815|604
1585902600000|2020-04-03 08:30:00|10815.8|10815.1|10817.2|10816.5|10818.3|10817.6|10815.1|10814.4|466
1585902900000|2020-04-03 08:35:00|10816.5|10815.8|10817.7|10817|10817.9|10817.2|10813.9|10813.2|738
1585903200000|2020-04-03 08:40:00|10817.8|10817.1|10825|10824.3|10827.5|10826.8|10817.3|10816.6|852
1585903500000|2020-04-03 08:45:00|10824.7|10824|10828|10827.3|10829|10828.3|10824.3|10823.6|587
1585903800000|2020-04-03 08:50:00|10827.8|10827.1|10826.5|10825.8|10829.3|10828.6|10824|10823.3|612
1585904100000|2020-04-03 08:55:00|10826.3|10825.6|10826.7|10826|10828.5|10827.8|10824.9|10824.2|451
1585904400000|2020-04-03 09:00:00|10826.8|10826.1|10839.7|10839|10839.7|10839|10826.7|10826|862
1585904700000|2020-04-03 09:05:00|10840.1|10839.4|10844.4|10843.7|10845.2|10844.5|10835.5|10834.8|848
1585905000000|2020-04-03 09:10:00|10844.3|10843.6|10845.5|10844.8|10846.9|10846.2|10841.2|10840.5|762
1585905300000|2020-04-03 09:15:00|10845.6|10844.9|10842.6|10841.9|10845.6|10844.9|10838.4|10837.7|805
1585905600000|2020-04-03 09:20:00|10842.7|10842|10845.7|10845|10846.5|10845.8|10841.8|10841.1|687
1585905900000|2020-04-03 09:25:00|10845.6|10844.9|10843.6|10842.9|10845.7|10845|10840.6|10839.9|702
1585906200000|2020-04-03 09:30:00|10843.7|10843|10841.9|10841.2|10845.7|10845|10839.9|10839.2|580
1585906500000|2020-04-03 09:35:00|10842|10841.3|10842.1|10841.4|10844|10843.3|10839.9|10839.2|618
1585906800000|2020-04-03 09:40:00|10842.2|10841.5|10845.9|10845.2|10846.5|10845.8|10841.9|10841.2|644
1585907100000|2020-04-03 09:45:00|10845.8|10845.1|10844.2|10843.5|10846.3|10845.6|10842.8|10842.1|552
1585907400000|2020-04-03 09:50:00|10844.3|10843.6|10848.9|10848.2|10851.7|10850.9|10843.1|10842.4|650
1585907700000|2020-04-03 09:55:00|10849|10848.3|10846.5|10845.8|10849.6|10848.9|10845|10844.3|732
1585908000000|2020-04-03 10:00:00|10846.6|10845.9|10843.5|10842.8|10846.7|10846|10842.6|10841.9|711
1585908300000|2020-04-03 10:05:00|10843.4|10842.7|10843.3|10842.6|10847.1|10846.4|10842.8|10842.1|569
1585908600000|2020-04-03 10:10:00|10843.4|10842.7|10844.2|10843.5|10845.7|10845|10842.5|10841.8|536
1585908900000|2020-04-03 10:15:00|10844.3|10843.6|10846.6|10845.9|10846.7|10846|10843.5|10842.8|470
1585909200000|2020-04-03 10:20:00|10846.8|10846.1|10845.4|10844.7|10849.8|10849.1|10844.8|10844.1|602
1585909500000|2020-04-03 10:25:00|10845.3|10844.6|10849|10848.3|10849.5|10848.8|10845.3|10844.6|511
1585909800000|2020-04-03 10:30:00|10849.1|10848.4|10854.7|10854|10854.9|10854.2|10848.7|10848|572
1585910100000|2020-04-03 10:35:00|10854.6|10853.9|10849.2|10848.5|10854.7|10854|10848.4|10847.7|547
1585910400000|2020-04-03 10:40:00|10848.8|10848.1|10848.6|10847.9|10851.4|10850.7|10847.3|10846.6|417
1585910700000|2020-04-03 10:45:00|10848.5|10847.8|10851.1|10850.4|10853.6|10852.9|10847.8|10847.1|549
1585911000000|2020-04-03 10:50:00|10851.2|10850.5|10851.5|10850.8|10855|10854.3|10849|10848.3|584
1585911300000|2020-04-03 10:55:00|10851.4|10850.7|10853.9|10853.2|10854.3|10853.6|10850.1|10849.4|632
1585911600000|2020-04-03 11:00:00|10854|10853.3|10856|10855.3|10856.1|10855.4|10852.7|10852|469
1585911900000|2020-04-03 11:05:00|10856.1|10855.4|10852.7|10852|10856.2|10855.5|10851.3|10850.6|468
1585912200000|2020-04-03 11:10:00|10852.8|10852.1|10855.5|10854.8|10856.9|10856.2|10852.2|10851.5|519
1585912500000|2020-04-03 11:15:00|10855.6|10854.9|10855.7|10855|10856.6|10855.9|10853.7|10853|403
1585912800000|2020-04-03 11:20:00|10855.6|10854.9|10857.2|10856.5|10859.9|10859.2|10855.6|10854.9|582
1585913100000|2020-04-03 11:25:00|10857.1|10856.4|10856.3|10855.6|10857.3|10856.6|10854.1|10853.4|576
1585913400000|2020-04-03 11:30:00|10856.2|10855.5|10848.2|10847.5|10856.3|10855.6|10848|10847.3|623
1585913700000|2020-04-03 11:35:00|10848|10847.3|10844.8|10844.1|10850|10849.3|10843.5|10842.8|605
1585914000000|2020-04-03 11:40:00|10845.3|10844.6|10845.4|10844.7|10847.7|10847|10844.3|10843.6|573
1585914300000|2020-04-03 11:45:00|10845.5|10844.8|10844.9|10844.2|10847.1|10846.4|10843.2|10842.5|570
1585914600000|2020-04-03 11:50:00|10845.1|10844.4|10844.5|10843.8|10847.4|10846.7|10844.2|10843.5|647
1585914900000|2020-04-03 11:55:00|10844.4|10843.7|10849.7|10849|10852.9|10852.2|10844|10843.3|904
1585915200000|2020-04-03 12:00:00|10849.9|10849.2|10850.3|10849.6|10851.7|10851|10848.8|10848.1|867
1585915500000|2020-04-03 12:05:00|10850|10849.3|10854.5|10853.8|10855.7|10855|10847.6|10846.9|934
1585915800000|2020-04-03 12:10:00|10854.4|10853.7|10858.3|10857.6|10858.3|10857.6|10854.4|10853.7|857
1585916100000|2020-04-03 12:15:00|10858.2|10857.5|10848.9|10848.2|10858.7|10858|10848.3|10847.5|810
1585916400000|2020-04-03 12:20:00|10848.6|10847.9|10846.1|10845.4|10851.9|10851.2|10845.3|10844.6|898
1585916700000|2020-04-03 12:25:00|10846.2|10845.2|10842.8|10839.7|10847.3|10846.3|10842.6|10837.8|1111
1585917000000|2020-04-03 12:30:00|10843.9|10838.4|10848.8|10847.8|10857.4|10855.7|10826|10824.4|2004
1585917300000|2020-04-03 12:35:00|10849.2|10848.2|10834.8|10833.8|10850.6|10849.6|10829.9|10829.1|1643
1585917600000|2020-04-03 12:40:00|10835.1|10834.1|10848|10847|10848.6|10847.6|10831.3|10830.3|1552
1585917900000|2020-04-03 12:45:00|10848.1|10847.1|10851.2|10850.5|10852.1|10851.1|10839.3|10838.6|1178
1585918200000|2020-04-03 12:50:00|10851.3|10850.6|10850.4|10849.7|10852.7|10852|10848|10847.3|923
1585918500000|2020-04-03 12:55:00|10850.3|10849.6|10859.1|10858.4|10859.4|10858.7|10849.6|10848.9|1202
1585918800000|2020-04-03 13:00:00|10859|10858.3|10866.9|10866.2|10868.2|10867.5|10855|10854.3|1264
1585919100000|2020-04-03 13:05:00|10866.8|10866.1|10856.2|10855.5|10867.4|10866.7|10854.8|10854.1|1194
1585919400000|2020-04-03 13:10:00|10856.1|10855.4|10855.9|10855.2|10856.3|10855.6|10850.9|10850.2|1103
1585919700000|2020-04-03 13:15:00|10855.8|10855.1|10850.3|10849.6|10859|10858.3|10850|10849.3|1024
1585920000000|2020-04-03 13:20:00|10850.7|10850|10853.2|10852.5|10857|10856.3|10850.3|10849.6|1005
1585920300000|2020-04-03 13:25:00|10853|10852.3|10845.3|10844.6|10854.4|10853.7|10843.9|10843.2|883
1585920600000|2020-04-03 13:30:00|10845.1|10844.4|10844.4|10843.7|10850.1|10849.4|10843|10842.3|1111
1585920900000|2020-04-03 13:35:00|10844|10843.3|10850.7|10850|10852.3|10851.6|10842|10841.3|950
1585921200000|2020-04-03 13:40:00|10850.8|10850.1|10853.9|10853.2|10857.9|10857.2|10850.1|10849.4|845
1585921500000|2020-04-03 13:45:00|10854.1|10853.1|10855.4|10854.7|10862.6|10861.9|10853.7|10853|888
1585921800000|2020-04-03 13:50:00|10855.5|10854.8|10845.5|10844.8|10856.8|10856.1|10845.3|10844.6|829
1585922100000|2020-04-03 13:55:00|10845.4|10844.7|10848.2|10846.4|10849.8|10849.1|10845|10844.3|829
1585922400000|2020-04-03 14:00:00|10849.4|10847.1|10855|10854.3|10860.4|10859.7|10849.1|10847.1|1127
1585922700000|2020-04-03 14:05:00|10855.1|10854.4|10860.1|10859.4|10862.5|10861.8|10854.7|10854|749
1585923000000|2020-04-03 14:10:00|10860.2|10859.5|10860.2|10859.5|10864.9|10864.2|10858.5|10857.8|720
1585923300000|2020-04-03 14:15:00|10860.3|10859.6|10857.6|10856.9|10861.7|10861|10854|10853.3|792
1585923600000|2020-04-03 14:20:00|10857.5|10856.8|10855.9|10855.2|10865.2|10864.5|10851.7|10851|923
1585923900000|2020-04-03 14:25:00|10855.8|10855.1|10861.8|10861.1|10863|10862.3|10855.8|10855.1|910
1585924200000|2020-04-03 14:30:00|10862|10861.3|10859.9|10859.2|10862.7|10862|10857.5|10856.8|959
1585924500000|2020-04-03 14:35:00|10860|10859.3|10862.5|10861.8|10864.8|10864.1|10859.4|10858.7|808
1585924800000|2020-04-03 14:40:00|10862.6|10861.9|10862.7|10862|10864.4|10863.7|10858.7|10858|845
1585925100000|2020-04-03 14:45:00|10862.6|10861.9|10854.9|10854.2|10862.7|10862|10854.7|10854|739
1585925400000|2020-04-03 14:50:00|10855|10854.3|10857.5|10856.8|10861.1|10860.4|10855|10854.3|675
1585925700000|2020-04-03 14:55:00|10858.1|10857.4|10850.7|10850|10859|10858.3|10847.7|10847|918
1585926000000|2020-04-03 15:00:00|10851|10850.3|10851.9|10851.2|10854.5|10853.8|10848.2|10847.5|704
1585926300000|2020-04-03 15:05:00|10851.8|10851.1|10849|10848.3|10851.8|10851.1|10848|10847.3|587
1585926600000|2020-04-03 15:10:00|10848.8|10848.1|10842.6|10841.9|10849.9|10849.2|10841.6|10840.9|637
1585926900000|2020-04-03 15:15:00|10842.7|10842|10850.6|10849.9|10850.8|10850.1|10842|10841.3|580
1585927200000|2020-04-03 15:20:00|10850.7|10850|10858.8|10858.1|10860.7|10860|10849.7|10849|729
1585927500000|2020-04-03 15:25:00|10858.7|10858|10851.3|10850.6|10859.9|10859.2|10851.1|10850.4|614
1585927800000|2020-04-03 15:30:00|10851.4|10850.7|10855.9|10855.2|10857.2|10856.5|10850.1|10849.4|716
1585928100000|2020-04-03 15:35:00|10855.8|10855.1|10859.3|10858.6|10861.6|10860.9|10855.7|10855|610
1585928400000|2020-04-03 15:40:00|10859.7|10859|10859.1|10858.4|10860.1|10859.4|10855.9|10855.2|599
1585928700000|2020-04-03 15:45:00|10859.2|10858.5|10860.3|10859.6|10862.2|10861.5|10856.2|10855.5|585
1585929000000|2020-04-03 15:50:00|10860.2|10859.5|10856.9|10856.2|10860.6|10859.9|10855.8|10855.1|552
1585929300000|2020-04-03 15:55:00|10856.8|10856.1|10852.7|10852|10857|10856.3|10850.6|10849.9|684
1585929600000|2020-04-03 16:00:00|10852.8|10852.1|10852.3|10851.6|10854.9|10854.2|10852.1|10851.4|661
1585929900000|2020-04-03 16:05:00|10852.4|10851.7|10846.4|10845.7|10853.5|10852.8|10845.6|10844.9|618
1585930200000|2020-04-03 16:10:00|10846.2|10845.5|10844.3|10843.6|10847.8|10847.1|10843.1|10842.4|722
1585930500000|2020-04-03 16:15:00|10844.4|10843.3|10843.9|10843.2|10849.4|10848.7|10843.3|10842.6|664
1585930800000|2020-04-03 16:20:00|10844|10843.3|10847.8|10847.1|10848.4|10847.7|10840.4|10839.7|604
1585931100000|2020-04-03 16:25:00|10847.5|10846.8|10842.3|10841.6|10847.5|10846.8|10841.3|10840.6|657
1585931400000|2020-04-03 16:30:00|10842.1|10841.4|10839.1|10838.4|10843.8|10843.1|10836.4|10835.7|739
1585931700000|2020-04-03 16:35:00|10839.2|10838.5|10840.3|10839.6|10840.5|10839.8|10837.6|10836.9|759
1585932000000|2020-04-03 16:40:00|10840.2|10839.5|10846.5|10845.8|10847.1|10846.4|10839.7|10839|623
1585932300000|2020-04-03 16:45:00|10846.4|10845.7|10848.4|10847.7|10850.8|10849.8|10840.6|10839.9|655
1585932600000|2020-04-03 16:50:00|10848.3|10847.6|10848.8|10848.1|10849.3|10848.6|10845.8|10845.1|619
1585932900000|2020-04-03 16:55:00|10848.7|10848|10849.1|10848.4|10850.3|10849.6|10846.8|10846.1|530
1585933200000|2020-04-03 17:00:00|10849|10848.3|10849|10848.3|10850|10849.3|10846.9|10846.2|525
1585933500000|2020-04-03 17:05:00|10848.9|10848.2|10847.5|10846.8|10849.3|10848.6|10845.4|10844.7|454
1585933800000|2020-04-03 17:10:00|10847.6|10846.9|10848.4|10847.7|10850|10849.3|10847|10846.3|475
1585934100000|2020-04-03 17:15:00|10848.5|10847.8|10854.5|10853.8|10855.1|10854.4|10848.3|10847.6|435
1585934400000|2020-04-03 17:20:00|10854.8|10854.1|10849.8|10849.1|10856.5|10855.8|10849.7|10849|558
1585934700000|2020-04-03 17:25:00|10849.9|10849.2|10847|10846.3|10851.7|10851|10846.6|10845.7|514
1585935000000|2020-04-03 17:30:00|10846.9|10846.2|10845.2|10844.5|10847|10846.3|10841.7|10841|610
1585935300000|2020-04-03 17:35:00|10845.1|10844.4|10849.5|10848.8|10849.6|10848.9|10844.9|10844.2|456
1585935600000|2020-04-03 17:40:00|10849.7|10849|10850.5|10849.8|10850.8|10850.1|10847.6|10846.9|389
1585935900000|2020-04-03 17:45:00|10850.6|10849.9|10847|10846|10851.3|10850.6|10845.3|10844.6|500
1585936200000|2020-04-03 17:50:00|10846.9|10846.2|10844.7|10844|10848.2|10847.5|10843.7|10843|483
1585936500000|2020-04-03 17:55:00|10844.6|10843.9|10843.4|10842.7|10845.5|10844.7|10841.7|10841|475
1585936800000|2020-04-03 18:00:00|10843.2|10842.5|10844.1|10843.4|10846.1|10845.4|10841.9|10841.2|613
1585937100000|2020-04-03 18:05:00|10844|10843.3|10843.5|10842.8|10844.4|10843.7|10841.4|10840.6|497
1585937400000|2020-04-03 18:10:00|10843.6|10842.9|10842.2|10841.5|10843.6|10842.9|10840.5|10839.8|429
1585937700000|2020-04-03 18:15:00|10842.3|10841.6|10837.8|10837.1|10842.9|10842.2|10837.6|10836.9|538
1585938000000|2020-04-03 18:20:00|10837.7|10837|10834.1|10833.4|10838.5|10837.8|10832.2|10831.5|636
1585938300000|2020-04-03 18:25:00|10834|10833.3|10830.5|10829.8|10834.4|10833.7|10830.2|10829.5|613
1585938600000|2020-04-03 18:30:00|10830.6|10829.9|10834.8|10834.1|10835.5|10834.8|10830.6|10829.9|604
1585938900000|2020-04-03 18:35:00|10834.9|10834.2|10827.6|10826.9|10835.2|10834.5|10827.1|10826.4|690
1585939200000|2020-04-03 18:40:00|10827.5|10826.8|10822.7|10822|10828|10827.3|10822.5|10821.8|656
1585939500000|2020-04-03 18:45:00|10822.8|10822.1|10821.2|10820.5|10823.4|10822.7|10819|10818.3|601
1585939800000|2020-04-03 18:50:00|10821.3|10820.6|10823.2|10822.5|10827.8|10827.1|10820.9|10820.2|738
1585940100000|2020-04-03 18:55:00|10823|10822.3|10827.9|10827.2|10828|10827.3|10822|10821.3|752
1585940400000|2020-04-03 19:00:00|10827.8|10827.1|10827|10826.3|10829.9|10829.2|10824.2|10823.5|703
1585940700000|2020-04-03 19:05:00|10827.1|10826.4|10831.2|10830.5|10834|10833.3|10827.1|10826.4|702
1585941000000|2020-04-03 19:10:00|10831.1|10830.4|10828.9|10828.2|10833.7|10833|10828.6|10827.9|771
1585941300000|2020-04-03 19:15:00|10828.7|10828|10831.6|10830.9|10831.6|10830.9|10826.2|10825.5|917
1585941600000|2020-04-03 19:20:00|10831.5|10830.8|10829.6|10828.9|10833.4|10832.7|10828.9|10828.2|587
1585941900000|2020-04-03 19:25:00|10829.5|10828.8|10831.9|10831.2|10832.8|10832.1|10828.7|10828|604
1585942200000|2020-04-03 19:30:00|10832|10831.3|10832.4|10831.7|10833.7|10833|10831|10830.3|647
1585942500000|2020-04-03 19:35:00|10832.5|10831.8|10834.5|10833.8|10834.8|10834.1|10832|10831.2|639
1585942800000|2020-04-03 19:40:00|10834.4|10833.7|10835.4|10834.7|10835.6|10834.9|10833.9|10833.2|598
1585943100000|2020-04-03 19:45:00|10835.2|10834.5|10836.7|10836|10836.7|10836|10833.7|10833|644
1585943400000|2020-04-03 19:50:00|10836.8|10836.1|10837.8|10837.1|10838.8|10838.1|10836.5|10835.8|951
1585943700000|2020-04-03 19:55:00|10837.9|10837.2|10842.3|10841.6|10843.1|10842.4|10836.4|10835.7|845
1585944000000|2020-04-03 20:00:00|10842.1|10841.4|10841|10840|10842.6|10841.9|10840.4|10839.7|559
1585944300000|2020-04-03 20:05:00|10840.9|10839.9|10842.4|10841.7|10844.7|10844|10840.8|10839.9|452
1585944600000|2020-04-03 20:10:00|10841.6|10840.9|10845.2|10844.5|10845.3|10844.6|10841.2|10840.4|493
1585944900000|2020-04-03 20:15:00|10845.1|10844.4|10845.3|10844.6|10846.7|10846|10844.6|10843.8|335
1585945200000|2020-04-03 20:20:00|10845.2|10844.5|10848.4|10847.7|10848.9|10848.1|10845.2|10844.5|391
1585945500000|2020-04-03 20:25:00|10848.3|10847.6|10849.1|10848.4|10850.4|10849.7|10847.9|10847|516
1585945800000|2020-04-03 20:30:00|10849.2|10848.5|10845.1|10844.4|10849.2|10848.5|10844.4|10843.7|572
1585946100000|2020-04-03 20:35:00|10845.4|10844.3|10846.9|10845.9|10847|10846.2|10844.7|10843.8|505
1585946400000|2020-04-03 20:40:00|10846.8|10846.1|10845.7|10844.7|10848|10847.3|10845.4|10844.4|563
1585946700000|2020-04-03 20:45:00|10845.6|10844.6|10847.5|10846.5|10848|10847|10842.3|10841.2|691
1585947000000|2020-04-03 20:50:00|10847.7|10846.7|10847.5|10845.6|10849.4|10848.1|10844.5|10842.7|720
1585947300000|2020-04-03 20:55:00|10847.3|10845.7|10846.9|10840.9|10861.8|10855.8|10832.7|10826.7|750
1586116800000|2020-04-05 20:00:00|10844.1|10832.1|10844.1|10832.1|10850.4|10838.4|10844.1|10832.1|21
1586117400000|2020-04-05 20:10:00|10849.3|10837.3|10847.1|10835.1|10849.3|10837.3|10844.1|10832.1|7
1586117700000|2020-04-05 20:15:00|10844.8|10832.8|10844.1|10832.1|10848|10836|10844.1|10832.1|12
1586118000000|2020-04-05 20:20:00|10842.9|10830.9|10845.3|10833.3|10845.3|10833.3|10842.8|10830.8|8
1586118300000|2020-04-05 20:25:00|10843.2|10831.2|10842.9|10830.9|10848.3|10836.3|10842.9|10830.9|16
1586118600000|2020-04-05 20:30:00|10848.3|10836.3|10846.3|10834.3|10848.3|10836.3|10842.5|10830.5|9
1586118900000|2020-04-05 20:35:00|10843.1|10831.1|10842.6|10830.6|10847|10835|10842.6|10830.6|16
1586119200000|2020-04-05 20:40:00|10845.9|10833.9|10847.2|10835.2|10847.6|10835.6|10835.3|10824.8|75
1586119500000|2020-04-05 20:45:00|10843.4|10831.4|10845.6|10836.2|10845.6|10836.2|10843.3|10831.3|15
1586119800000|2020-04-05 20:50:00|10844.8|10835.5|10843.3|10835.4|10845.6|10836.2|10841.4|10830.4|44
1586120100000|2020-04-05 20:55:00|10842.3|10834.8|10843.5|10835.4|10846.1|10835.4|10841.5|10831.3|29
1586120400000|2020-04-05 21:00:00|10843|10835.1|10843.9|10834.7|10847.3|10836.7|10841.5|10831.3|61
1586120700000|2020-04-05 21:05:00|10843.8|10834.5|10841.7|10833.9|10844.6|10835.6|10840.6|10832.8|141
1586121000000|2020-04-05 21:10:00|10841|10834.1|10842|10838.5|10845.6|10838.5|10840.1|10833.6|231
1586121300000|2020-04-05 21:15:00|10841.7|10838.6|10841.3|10835.9|10845.4|10838.6|10840.5|10833.9|171
1586121600000|2020-04-05 21:20:00|10841.5|10837.1|10844|10839.4|10846|10839.8|10840.1|10835.2|183
1586121900000|2020-04-05 21:25:00|10843.8|10839.7|10844|10839.9|10846.7|10841|10843.5|10837.6|120
1586122200000|2020-04-05 21:30:00|10844.1|10840|10848.1|10840.6|10850.6|10841.9|10844.1|10838.1|226
1586122500000|2020-04-05 21:35:00|10847.3|10840.7|10849.5|10842.3|10849.7|10842.6|10846.4|10839.4|128
1586122800000|2020-04-05 21:40:00|10848.6|10842.9|10847.4|10841.3|10849.4|10843.2|10846.7|10840|122
1586123100000|2020-04-05 21:45:00|10846.1|10842.4|10847.9|10839.6|10848.7|10842.4|10846.1|10839|157
1586123400000|2020-04-05 21:50:00|10847.3|10839.9|10846.8|10840.8|10848|10841.9|10845.5|10839.5|144
1586123700000|2020-04-05 21:55:00|10847.1|10840.5|10847.7|10841.7|10848.2|10842.2|10845.5|10840.5|73
1586124000000|2020-04-05 22:00:00|10847.5|10841.5|10852.6|10847.2|10856.6|10850.6|10846.9|10840.9|797
1586124300000|2020-04-05 22:05:00|10852.8|10846.8|10858.3|10855.1|10861.3|10857.7|10852.4|10846.8|1139
1586124600000|2020-04-05 22:10:00|10858|10855.3|10853|10850.9|10858.5|10855.5|10853|10850.1|851
1586124900000|2020-04-05 22:15:00|10853.5|10850.8|10845.9|10843.6|10853.5|10850.8|10842.2|10839.2|1061
1586125200000|2020-04-05 22:20:00|10845.7|10843.7|10849.9|10847.2|10851.9|10849.2|10845.5|10842.8|883
1586125500000|2020-04-05 22:25:00|10849.8|10847.1|10846.3|10843.5|10849.9|10847.2|10843.5|10840.7|1442
1586125800000|2020-04-05 22:30:00|10846.2|10843.3|10847.7|10846|10849|10846.8|10844.8|10842.8|1568
1586126100000|2020-04-05 22:35:00|10847.8|10846.2|10845.8|10844|10850|10848.3|10841.2|10838.8|1210
1586126400000|2020-04-05 22:40:00|10845.7|10843.9|10846|10843.7|10848.1|10846.6|10843.7|10842.6|929
1586126700000|2020-04-05 22:45:00|10846.1|10843.8|10846.4|10844.3|10848.3|10846.9|10843.2|10840.8|669
1586127000000|2020-04-05 22:50:00|10846.5|10844.2|10846.4|10843.8|10847|10845.2|10843.2|10841.7|733
1586127300000|2020-04-05 22:55:00|10846.3|10844|10847.3|10844.7|10848.4|10846.8|10844.4|10841|608
1586127600000|2020-04-05 23:00:00|10846.5|10844.9|10852.3|10851.3|10853.6|10852.6|10846.2|10844.6|944
1586127900000|2020-04-05 23:05:00|10852.6|10851.6|10857|10856|10857.1|10856.1|10852.5|10851|833
1586128200000|2020-04-05 23:10:00|10856.9|10855.9|10861.5|10859.6|10862.7|10860.7|10855.9|10854.7|1039
1586128500000|2020-04-05 23:15:00|10861.4|10859.7|10862.6|10861.6|10863.5|10862.4|10858.4|10856.7|970
1586128800000|2020-04-05 23:20:00|10862.5|10861.5|10864.9|10863.9|10865.5|10864.4|10861.6|10860.2|903
1586129100000|2020-04-05 23:25:00|10864.7|10863.7|10868.3|10867.3|10868.5|10867.5|10861.8|10860.6|1213
1586129400000|2020-04-05 23:30:00|10868.1|10867.1|10863.9|10862.9|10868.1|10867.1|10863.9|10862.8|888
1586129700000|2020-04-05 23:35:00|10864|10863|10863.1|10862.4|10865.8|10864.8|10860.2|10859.2|874
1586130000000|2020-04-05 23:40:00|10863.2|10862.5|10863.4|10862.7|10864.7|10864|10862|10861.1|781
1586130300000|2020-04-05 23:45:00|10863.7|10862.8|10861.5|10860.8|10864|10863.2|10860.6|10859.6|827
1586130600000|2020-04-05 23:50:00|10861.4|10860.4|10864.8|10863.8|10866|10865.2|10858.1|10857.3|791
1586130900000|2020-04-05 23:55:00|10864.9|10863.9|10872.4|10870.6|10875.3|10873.7|10863.3|10862.2|1034
1586131200000|2020-04-06 00:00:00|10872.1|10871.1|10888.5|10886.6|10893.8|10892|10867.7|10866.3|1805
1586131500000|2020-04-06 00:05:00|10888.4|10886.3|10883.8|10882.8|10892|10890.7|10882.5|10881.6|1565
1586131800000|2020-04-06 00:10:00|10883.9|10882.9|10880.6|10879.6|10885.7|10884.7|10879.6|10878.4|1106
1586132100000|2020-04-06 00:15:00|10880.7|10879.7|10897.7|10896.7|10898.2|10897.5|10879.7|10878.8|1351
1586132400000|2020-04-06 00:20:00|10897.5|10896.5|10894.9|10893.9|10900.3|10899.4|10893.8|10893|1237
1586132700000|2020-04-06 00:25:00|10894.8|10893.8|10893.6|10892.6|10899.2|10898.5|10893.6|10892.6|1136
1586133000000|2020-04-06 00:30:00|10893.5|10892.8|10889.8|10889.1|10896.4|10895.5|10884.7|10883.4|1552
1586133300000|2020-04-06 00:35:00|10890|10889|10898|10897|10900.7|10899.7|10890|10889|1480
1586133600000|2020-04-06 00:40:00|10897.9|10896.9|10893.4|10892.7|10909.8|10908.5|10892.6|10891.8|1598
1586133900000|2020-04-06 00:45:00|10893.5|10892.8|10891.4|10890.4|10894.9|10894|10888.1|10887.1|1495
1586134200000|2020-04-06 00:50:00|10891.2|10890.5|10893.1|10892.1|10897.1|10896.2|10886.2|10885.5|1516
1586134500000|2020-04-06 00:55:00|10893.3|10892.3|10894.3|10893.6|10898.9|10898.1|10891.2|10890.2|1246
1586134800000|2020-04-06 01:00:00|10894.5|10893.5|10893.7|10893|10896.2|10895.3|10890.5|10889.8|1171
1586135100000|2020-04-06 01:05:00|10893.6|10892.9|10899.3|10898.3|10904.8|10904.1|10892.8|10892|1226
1586135400000|2020-04-06 01:10:00|10899.1|10898.4|10900.6|10899.1|10900.6|10899.6|10895.5|10894.6|1165
1586135700000|2020-04-06 01:15:00|10900.4|10899.4|10898.6|10897.6|10905.3|10904.6|10898.6|10897.6|1081
1586136000000|2020-04-06 01:20:00|10898.8|10897.8|10890.1|10889.4|10898.9|10897.9|10890|10889.3|1185
1586136300000|2020-04-06 01:25:00|10889.9|10889.2|10891.1|10890.4|10894.3|10893.3|10889.6|10888.9|1168
1586136600000|2020-04-06 01:30:00|10891|10890.3|10886.1|10885.1|10893.3|10892.4|10884.9|10884|1215
1586136900000|2020-04-06 01:35:00|10886|10885|10884.9|10884.2|10889.2|10888.2|10880.4|10879.5|1157
1586137200000|2020-04-06 01:40:00|10885|10884|10887.6|10886.9|10889.2|10888.2|10884.1|10883.1|972
1586137500000|2020-04-06 01:45:00|10887.3|10886.6|10879.9|10878.9|10887.3|10886.6|10878.4|10877.7|926
1586137800000|2020-04-06 01:50:00|10879.7|10879|10878.8|10878.1|10880.7|10880|10875.5|10874.8|1043
1586138100000|2020-04-06 01:55:00|10879.5|10878.5|10888.5|10887.8|10888.6|10887.9|10877.4|10876.5|1336
1586138400000|2020-04-06 02:00:00|10888.4|10887.7|10887.3|10886.3|10890.4|10889.5|10885.1|10884.3|1155
1586138700000|2020-04-06 02:05:00|10887.4|10886.4|10892|10891.3|10894.9|10894.1|10887.1|10886.3|1015
1586139000000|2020-04-06 02:10:00|10892.1|10891.4|10891.6|10890.9|10895.3|10894.6|10891.4|10890.7|912
1586139300000|2020-04-06 02:15:00|10891.7|10891|10892.7|10891.7|10894.4|10893.7|10890.7|10890|1004
1586139600000|2020-04-06 02:20:00|10892.8|10891.8|10898|10897.3|10901|10900.3|10892.4|10891.5|992
1586139900000|2020-04-06 02:25:00|10897.9|10897.2|10898.1|10897.4|10899.8|10899.1|10896|10895.2|944
1586140200000|2020-04-06 02:30:00|10898|10897.3|10889.1|10888.4|10898.3|10897.6|10888.5|10887.8|957
1586140500000|2020-04-06 02:35:00|10888.9|10888.2|10888.4|10887.7|10890.9|10890.2|10885.9|10885.2|886
1586140800000|2020-04-06 02:40:00|10888.3|10887.6|10889.8|10889.1|10893.1|10892.4|10888.3|10887.6|672
1586141100000|2020-04-06 02:45:00|10890|10889.3|10895.3|10894.6|10899.4|10898.4|10889.9|10889.1|1006
1586141400000|2020-04-06 02:50:00|10895.4|10894.7|10894.1|10893.4|10897.4|10896.4|10893.5|10892.8|835
1586141700000|2020-04-06 02:55:00|10894.2|10893.5|10893.9|10893.2|10897|10896.2|10892.4|10891.7|849
1586142000000|2020-04-06 03:00:00|10894|10893.3|10894.4|10893.4|10896.2|10895.4|10890.8|10890.1|749
1586142300000|2020-04-06 03:05:00|10894.5|10893.5|10888.9|10888.2|10895.3|10894.4|10886.5|10885.8|772
1586142600000|2020-04-06 03:10:00|10888.8|10888.1|10890.1|10889.1|10890.2|10889.5|10886.2|10885.5|656
1586142900000|2020-04-06 03:15:00|10890.2|10889.2|10885.1|10884.4|10890.2|10889.3|10883.5|10882.8|636
1586143200000|2020-04-06 03:20:00|10885.3|10884.6|10886.6|10885.9|10887.4|10886.7|10882|10881.3|581
1586143500000|2020-04-06 03:25:00|10886.5|10885.8|10889|10888.3|10890.4|10889.7|10886.5|10885.8|600
1586143800000|2020-04-06 03:30:00|10888.9|10888.2|10887.8|10887.1|10893|10892.3|10887.8|10887.1|778
1586144100000|2020-04-06 03:35:00|10887.7|10887|10886.3|10885.6|10888.8|10888|10884.6|10883.7|663
1586144400000|2020-04-06 03:40:00|10886.4|10885.7|10885.1|10884.4|10887.9|10887.2|10884.9|10884.2|599
1586144700000|2020-04-06 03:45:00|10885|10884.3|10883.9|10883.2|10885.3|10884.6|10882.9|10882.2|469
1586145000000|2020-04-06 03:50:00|10883.8|10882.9|10884.7|10884|10886.3|10885.6|10882.2|10881.5|479
1586145300000|2020-04-06 03:55:00|10884.6|10883.9|10886.5|10885.8|10887.9|10887.2|10884.6|10883.9|502
1586145600000|2020-04-06 04:00:00|10886.6|10885.9|10883.9|10883.2|10888.1|10887.4|10883.9|10883.2|460
1586145900000|2020-04-06 04:05:00|10884|10883.3|10885.2|10884.5|10886.6|10885.9|10883.8|10883.1|442
1586146200000|2020-04-06 04:10:00|10885.3|10884.6|10885.2|10884.5|10886.7|10886|10883.8|10883.1|523
1586146500000|2020-04-06 04:15:00|10885.3|10884.6|10886.6|10885.9|10887.1|10886.4|10884.5|10883.8|568
1586146800000|2020-04-06 04:20:00|10886.5|10885.8|10888.7|10888|10888.8|10888.1|10885.4|10884.7|549
1586147100000|2020-04-06 04:25:00|10888.8|10888.1|10890.8|10890.1|10894.1|10893.4|10888.7|10888|604
1586147400000|2020-04-06 04:30:00|10890.7|10890|10897.8|10897.1|10897.9|10897.2|10890.7|10890|681
1586147700000|2020-04-06 04:35:00|10897.6|10896.9|10900.6|10899.9|10902|10901.3|10897.1|10896.4|578
1586148000000|2020-04-06 04:40:00|10900.7|10900|10896.1|10895.4|10903.4|10902.7|10894.6|10893.9|683
1586148300000|2020-04-06 04:45:00|10896|10895.3|10898.2|10897.5|10899.9|10899.2|10895.8|10895.1|723
1586148600000|2020-04-06 04:50:00|10898.1|10897.4|10898.9|10898.2|10902.9|10902.2|10898|10897.3|777
1586148900000|2020-04-06 04:55:00|10899|10898.3|10894|10893.3|10900.2|10899.5|10891.6|10890.9|843
1586149200000|2020-04-06 05:00:00|10894.1|10893.4|10892.6|10891.9|10897|10896.3|10892.1|10891.4|783
1586149500000|2020-04-06 05:05:00|10892.5|10891.8|10887.4|10886.7|10893.5|10892.8|10886.5|10885.8|880
1586149800000|2020-04-06 05:10:00|10887.3|10886.6|10891.9|10891.2|10894.3|10893.6|10886|10885.3|896
1586150100000|2020-04-06 05:15:00|10892|10891.3|10889.3|10888.3|10892.8|10892.1|10888.8|10888.1|880
1586150400000|2020-04-06 05:20:00|10889.2|10888.5|10893.8|10893.1|10894|10893.3|10888.6|10887.9|744
1586150700000|2020-04-06 05:25:00|10893.7|10893|10894.5|10893.8|10896.4|10895.4|10891.7|10891|637
1586151000000|2020-04-06 05:30:00|10895|10894.3|10897.9|10897.2|10899.4|10898.7|10894.9|10894.2|751
1586151300000|2020-04-06 05:35:00|10898|10897.3|10898.9|10898.2|10899.6|10898.9|10894.8|10894.1|714
1586151600000|2020-04-06 05:40:00|10899|10898.3|10896.3|10895.6|10899|10898.3|10893.6|10892.9|832
1586151900000|2020-04-06 05:45:00|10896.2|10895.5|10902.5|10901.8|10903.5|10902.8|10896.2|10895.5|923
1586152200000|2020-04-06 05:50:00|10902.6|10901.9|10910.1|10909.4|10913.8|10912.8|10902.3|10901.6|1036
1586152500000|2020-04-06 05:55:00|10910.4|10909.6|10903.1|10902.4|10911.1|10910.4|10903.1|10902.3|976
1586152800000|2020-04-06 06:00:00|10903.2|10902.5|10908.2|10907.5|10909.5|10908.8|10903.1|10902.4|810
1586153100000|2020-04-06 06:05:00|10908.3|10907.6|10906|10905.3|10910.1|10909.4|10905.7|10905|841
1586153400000|2020-04-06 06:10:00|10906.3|10905.2|10908.4|10907.7|10909.6|10908.9|10902.9|10902.2|812
1586153700000|2020-04-06 06:15:00|10908.3|10907.6|10900.7|10900|10908.3|10907.6|10896.2|10895.5|835
1586154000000|2020-04-06 06:20:00|10900.6|10899.9|10897.6|10896.9|10903.4|10902.7|10896.8|10896.1|862
1586154300000|2020-04-06 06:25:00|10897.7|10897|10902.2|10901.5|10902.4|10901.7|10894.7|10894|710
1586154600000|2020-04-06 06:30:00|10902.3|10901.6|10908.9|10908.2|10910.1|10909.4|10902|10901.3|742
1586154900000|2020-04-06 06:35:00|10909|10908.3|10903.5|10902.8|10909|10908.3|10902.3|10901.6|656
1586155200000|2020-04-06 06:40:00|10903.7|10903|10908.6|10907.9|10908.8|10908.1|10901.7|10901|592
1586155500000|2020-04-06 06:45:00|10908.7|10908|10907.3|10906.6|10908.8|10908.1|10903.1|10902.4|547
1586155800000|2020-04-06 06:50:00|10907.4|10906.7|10911.4|10910.7|10914.8|10914.1|10905.9|10905.2|672
1586156100000|2020-04-06 06:55:00|10911.3|10910.6|10918.1|10917.4|10918.8|10918.1|10911.1|10910.4|786
1586156400000|2020-04-06 07:00:00|10918.2|10917.5|10918.6|10917.9|10920.2|10919.5|10914.9|10914.2|930
1586156700000|2020-04-06 07:05:00|10918.9|10918.2|10918|10917.3|10919.7|10919|10913.8|10913.1|782
1586157000000|2020-04-06 07:10:00|10918.1|10917.4|10923.4|10922.4|10923.6|10922.6|10915.9|10915.2|743
1586157300000|2020-04-06 07:15:00|10923.2|10922.2|10923.5|10922.8|10924.2|10923.5|10919.4|10918.7|738
1586157600000|2020-04-06 07:20:00|10923.4|10922.7|10927.1|10926.4|10928.4|10927.7|10919.5|10918.8|724
1586157900000|2020-04-06 07:25:00|10927.2|10926.5|10934.2|10933.5|10934.7|10933.7|10924.1|10923.4|821
1586158200000|2020-04-06 07:30:00|10934.3|10933.6|10933.5|10932.8|10938.6|10937.9|10932.6|10931.9|952
1586158500000|2020-04-06 07:35:00|10933.6|10932.9|10927.2|10926.5|10933.7|10933|10926.9|10926.2|744
1586158800000|2020-04-06 07:40:00|10927.3|10926.6|10924.7|10924|10930.2|10929.5|10924.1|10923.4|571
1586159100000|2020-04-06 07:45:00|10924.6|10923.9|10921.5|10920.8|10927.6|10926.9|10920.5|10919.8|789
1586159400000|2020-04-06 07:50:00|10921.4|10920.7|10916.9|10916.2|10922.8|10922.1|10915|10914.3|967
1586159700000|2020-04-06 07:55:00|10916.8|10916.1|10918.3|10917.6|10918.8|10918.1|10914.3|10913.6|769
1586160000000|2020-04-06 08:00:00|10918.2|10917.5|10920.6|10919.9|10923.5|10922.8|10918|10917.3|760
1586160300000|2020-04-06 08:05:00|10920.5|10919.8|10924.4|10923.7|10924.8|10924.1|10919.3|10918.6|690
1586160600000|2020-04-06 08:10:00|10924.3|10923.6|10920.4|10919.7|10927.9|10927.2|10919.4|10918.7|812
1586160900000|2020-04-06 08:15:00|10920.5|10919.8|10911.5|10910.8|10923.1|10922.4|10911|10910.3|842
1586161200000|2020-04-06 08:20:00|10911.4|10910.7|10914.6|10913.9|10914.6|10913.9|10908.1|10907.4|764
1586161500000|2020-04-06 08:25:00|10914.5|10913.8|10911.4|10910.7|10917.8|10917.1|10908.1|10907.4|693
1586161800000|2020-04-06 08:30:00|10911.5|10910.8|10912.8|10912.1|10914.8|10914.1|10909|10908.3|858
1586162100000|2020-04-06 08:35:00|10912.9|10912.2|10915.1|10914.4|10917.3|10916.6|10912.9|10912.2|870
1586162400000|2020-04-06 08:40:00|10915|10914.3|10916.1|10915.4|10917.8|10917.1|10914.5|10913.8|640
1586162700000|2020-04-06 08:45:00|10916.2|10915.5|10920.7|10920|10920.9|10920.2|10915.3|10914.6|798
1586163000000|2020-04-06 08:50:00|10920.8|10920.1|10927|10926.3|10930.6|10929.9|10920.1|10919.4|996
1586163300000|2020-04-06 08:55:00|10927.1|10926.4|10919.5|10918.8|10929.1|10928.4|10918.4|10917.7|895
1586163600000|2020-04-06 09:00:00|10919.4|10918.7|10914|10913.3|10924.2|10923.5|10913.9|10913.2|880
1586163900000|2020-04-06 09:05:00|10913.9|10913.2|10918.2|10917.5|10919.3|10918.6|10912.9|10912.2|830
1586164200000|2020-04-06 09:10:00|10918.1|10917.4|10920.3|10919.6|10920.6|10919.9|10917.1|10916.4|670
1586164500000|2020-04-06 09:15:00|10920.2|10919.5|10927|10926.3|10927.3|10926.6|10920.2|10919.5|633
1586164800000|2020-04-06 09:20:00|10927.1|10926.4|10923.8|10923.1|10927.2|10926.5|10921.9|10921.2|619
1586165100000|2020-04-06 09:25:00|10923.7|10923|10919|10918.3|10925.4|10924.7|10919|10918.3|638
1586165400000|2020-04-06 09:30:00|10919.3|10918.6|10918.3|10917.6|10921|10920.3|10916.2|10915.5|628
1586165700000|2020-04-06 09:35:00|10918.2|10917.5|10920.9|10920.2|10921.4|10920.7|10915.7|10915|670
1586166000000|2020-04-06 09:40:00|10920.8|10920.1|10922.6|10921.9|10924.3|10923.6|10918.8|10918.1|646
1586166300000|2020-04-06 09:45:00|10922.7|10922|10922.3|10921.6|10925.4|10924.7|10921.8|10921.1|634
1586166600000|2020-04-06 09:50:00|10922.4|10921.7|10920.7|10920|10924.7|10924|10920.4|10919.7|552
1586166900000|2020-04-06 09:55:00|10920.6|10919.9|10921.9|10921.2|10922.6|10921.9|10919.3|10918.6|574
1586167200000|2020-04-06 10:00:00|10921.8|10921.1|10921.3|10920.6|10923.6|10922.9|10920.1|10919.4|490
1586167500000|2020-04-06 10:05:00|10921.4|10920.7|10923.8|10923.1|10924.4|10923.7|10921|10920.3|397
1586167800000|2020-04-06 10:10:00|10924|10923.3|10917.4|10916.7|10924|10923.3|10916|10915.3|647
1586168100000|2020-04-06 10:15:00|10917.3|10916.6|10919.9|10919.2|10922.1|10921.4|10916.7|10916|494
1586168400000|2020-04-06 10:20:00|10919.8|10919.1|10921.7|10921|10922.7|10922|10919.1|10918.4|564
1586168700000|2020-04-06 10:25:00|10921.6|10920.9|10925.1|10924.4|10925.9|10925.2|10921|10920.3|544
1586169000000|2020-04-06 10:30:00|10925.3|10924.6|10922.5|10921.8|10925.4|10924.7|10921.3|10920.6|556
1586169300000|2020-04-06 10:35:00|10922.6|10921.9|10918.3|10917.6|10923.3|10922.6|10918.3|10917.6|536
1586169600000|2020-04-06 10:40:00|10918.2|10917.5|10921.4|10920.7|10921.5|10920.8|10917|10916.3|441
1586169900000|2020-04-06 10:45:00|10921.3|10920.6|10921|10920.3|10923.3|10922.6|10920.6|10919.9|363
1586170200000|2020-04-06 10:50:00|10920.9|10920.2|10920.3|10919.6|10922.4|10921.7|10920|10919.3|341
1586170500000|2020-04-06 10:55:00|10920.5|10919.8|10914.3|10913.6|10920.5|10919.8|10913.7|10913|574
1586170800000|2020-04-06 11:00:00|10914.1|10913.4|10906.8|10906.1|10914.1|10913.4|10905.8|10905.1|595
1586171100000|2020-04-06 11:05:00|10906.7|10906|10908.3|10907.6|10910.7|10910|10905.2|10904.5|630
1586171400000|2020-04-06 11:10:00|10908.5|10907.8|10909.5|10908.8|10913.6|10912.9|10908.5|10907.8|611
1586171700000|2020-04-06 11:15:00|10909.8|10909.1|10898.4|10897.7|10910.4|10909.7|10896.6|10895.9|706
1586172000000|2020-04-06 11:20:00|10898.3|10897.6|10894.2|10893.5|10898.5|10897.8|10890.9|10890.2|805
1586172300000|2020-04-06 11:25:00|10894.3|10893.6|10898.5|10897.8|10899.4|10898.7|10891.1|10890.4|717
1586172600000|2020-04-06 11:30:00|10898.4|10897.7|10902.3|10901.6|10903.1|10902.4|10897.2|10896.5|664
1586172900000|2020-04-06 11:35:00|10902.4|10901.7|10899.8|10899.1|10905.5|10904.8|10898.3|10897.6|569
1586173200000|2020-04-06 11:40:00|10899.7|10899|10900.2|10899.5|10901.8|10901.1|10899.3|10898.6|500
1586173500000|2020-04-06 11:45:00|10900.3|10899.6|10900.7|10900|10901.9|10901.2|10896.4|10895.7|586
1586173800000|2020-04-06 11:50:00|10900.6|10899.9|10896.9|10896.2|10901.1|10900.4|10896.5|10895.8|395
1586174100000|2020-04-06 11:55:00|10896.8|10896.1|10893.2|10892.5|10897.5|10896.8|10893.1|10892.4|637
1586174400000|2020-04-06 12:00:00|10893.3|10892.6|10888.4|10887.7|10893.6|10892.9|10885.8|10885.1|773
1586174700000|2020-04-06 12:05:00|10888.5|10887.8|10887.9|10887.2|10889.9|10889.2|10884.8|10884.1|592
1586175000000|2020-04-06 12:10:00|10887.8|10887.1|10893.2|10892.5|10893.5|10892.8|10886.7|10886|746
1586175300000|2020-04-06 12:15:00|10893.3|10892.6|10892.7|10892|10893.5|10892.8|10889.3|10888.6|570
1586175600000|2020-04-06 12:20:00|10892.8|10892.1|10899.9|10899.2|10901.4|10900.7|10891.3|10890.6|738
1586175900000|2020-04-06 12:25:00|10899.8|10899.1|10896.2|10895.5|10901.6|10900.9|10895.8|10895.1|561
1586176200000|2020-04-06 12:30:00|10895.9|10895.2|10905.4|10904.7|10907.3|10906.6|10895.5|10894.8|776
1586176500000|2020-04-06 12:35:00|10905.2|10904.5|10903|10902.3|10906.7|10906|10901.1|10900.3|636
1586176800000|2020-04-06 12:40:00|10903.1|10902.4|10905.1|10904.4|10906.4|10905.7|10901.5|10900.8|631
1586177100000|2020-04-06 12:45:00|10905.3|10904.6|10907.3|10906.6|10910.4|10909.7|10904.9|10904.2|674
1586177400000|2020-04-06 12:50:00|10907.2|10906.5|10907.2|10906.5|10909.6|10908.9|10907.1|10906.4|559
1586177700000|2020-04-06 12:55:00|10907.1|10906.4|10904.3|10903.6|10907.5|10906.8|10902.6|10901.9|656
1586178000000|2020-04-06 13:00:00|10904.5|10903.8|10898.8|10898.1|10905|10904.3|10897.5|10896.8|659
1586178300000|2020-04-06 13:05:00|10898.9|10898.2|10901.3|10900.6|10901.9|10901.2|10896.8|10896.1|626
1586178600000|2020-04-06 13:10:00|10901.2|10900.5|10908.6|10907.9|10908.9|10908.2|10899.3|10898.6|671
1586178900000|2020-04-06 13:15:00|10908.7|10908|10908.5|10907.8|10910.2|10909.5|10906.4|10905.7|580
1586179200000|2020-04-06 13:20:00|10908.4|10907.7|10907.9|10907.2|10909.7|10909|10905.1|10904.4|535
1586179500000|2020-04-06 13:25:00|10908|10907.3|10910.4|10909.7|10910.8|10910.1|10907.3|10906.6|444
1586179800000|2020-04-06 13:30:00|10910.3|10909.6|10907.4|10906.7|10910.6|10909.9|10905.3|10904.6|850
1586180100000|2020-04-06 13:35:00|10907.2|10906.5|10902.8|10902.1|10910.4|10909.7|10902.2|10901.5|998
1586180400000|2020-04-06 13:40:00|10902.9|10902.2|10908.5|10907.8|10910.4|10909.7|10902.4|10901.7|699
1586180700000|2020-04-06 13:45:00|10908.6|10907.9|10904.5|10903.8|10908.6|10907.9|10902|10901.3|806
1586181000000|2020-04-06 13:50:00|10904.4|10903.7|10905.6|10904.9|10907.7|10907|10896.8|10896.1|993
1586181300000|2020-04-06 13:55:00|10905.7|10905|10903.7|10903|10908.3|10907.6|10902.8|10902.1|868
1586181600000|2020-04-06 14:00:00|10903.6|10902.9|10913.7|10913|10914.8|10914.1|10902.7|10902|922
1586181900000|2020-04-06 14:05:00|10913.6|10912.9|10917|10916.3|10917.5|10916.8|10910.4|10909.7|832
1586182200000|2020-04-06 14:10:00|10916.9|10916.2|10910.9|10910.2|10918.1|10917.4|10910.8|10910.1|920
1586182500000|2020-04-06 14:15:00|10911|10910.3|10912.9|10912.2|10917.2|10916.5|10910.3|10909.6|812
1586182800000|2020-04-06 14:20:00|10912.3|10911.6|10913.7|10913|10916.6|10915.9|10911.9|10911.2|847
1586183100000|2020-04-06 14:25:00|10913.6|10912.9|10913.6|10912.9|10916.4|10915.7|10911.8|10911.1|672
1586183400000|2020-04-06 14:30:00|10913.7|10913|10908.3|10907.6|10914.4|10913.7|10907.4|10906.7|758
1586183700000|2020-04-06 14:35:00|10908.4|10907.7|10906.3|10905.6|10908.8|10908.1|10902.1|10901.4|752
1586184000000|2020-04-06 14:40:00|10906.4|10905.7|10910.4|10909.7|10911.2|10910.5|10905.8|10905.1|586
1586184300000|2020-04-06 14:45:00|10910.5|10909.8|10912.1|10911.4|10914.8|10914.1|10910.4|10909.7|630
1586184600000|2020-04-06 14:50:00|10912.2|10911.5|10913.2|10912.5|10918.1|10917.4|10912.2|10911.5|571
1586184900000|2020-04-06 14:55:00|10913.4|10912.7|10912.3|10911.6|10918|10917.3|10912|10911.3|791
1586185200000|2020-04-06 15:00:00|10912.4|10911.7|10911.3|10910.6|10915.4|10914.7|10910.5|10909.8|680
1586185500000|2020-04-06 15:05:00|10910.9|10910.2|10908.7|10908|10911.1|10910.4|10904.2|10903.5|505
1586185800000|2020-04-06 15:10:00|10909|10908.3|10911.5|10910.8|10912.1|10911.4|10908.7|10908|462
1586186100000|2020-04-06 15:15:00|10911.4|10910.7|10903.5|10902.8|10912|10911.3|10902.1|10901.4|442
1586186400000|2020-04-06 15:20:00|10903.4|10902.7|10899.9|10899.2|10906.6|10905.9|10899.3|10898.6|504
1586186700000|2020-04-06 15:25:00|10899.8|10899.1|10902.8|10902.1|10904.6|10903.9|10899.2|10898.5|568
1586187000000|2020-04-06 15:30:00|10902.6|10901.9|10905.2|10904.5|10907.1|10906.4|10901.1|10900.4|526
1586187300000|2020-04-06 15:35:00|10905.3|10904.6|10903.1|10902.4|10905.3|10904.6|10899.3|10898.6|513
1586187600000|2020-04-06 15:40:00|10903.3|10902.6|10907.1|10906.4|10908.4|10907.7|10902.7|10902|529
1586187900000|2020-04-06 15:45:00|10907|10906.3|10904.7|10904|10907.9|10907.2|10902.4|10901.7|671
1586188200000|2020-04-06 15:50:00|10904.8|10904.1|10910.3|10909.6|10911.7|10911|10903.9|10903.2|650
1586188500000|2020-04-06 15:55:00|10910.4|10909.7|10911.2|10910.5|10913.8|10913.1|10907.8|10907.1|641
1586188800000|2020-04-06 16:00:00|10911.4|10910.7|10910.4|10909.7|10914.4|10913.7|10909.9|10909.2|545
1586189100000|2020-04-06 16:05:00|10910.3|10909.6|10912.5|10911.8|10913.9|10913.2|10909.4|10908.7|720
1586189400000|2020-04-06 16:10:00|10912.6|10911.9|10913.8|10913.1|10913.9|10913.2|10910.5|10909.8|737
1586189700000|2020-04-06 16:15:00|10913.9|10913.2|10917.3|10916.6|10917.9|10917.2|10911.8|10911.1|606
1586190000000|2020-04-06 16:20:00|10917.2|10916.5|10918.4|10917.7|10920|10919.3|10916.4|10915.7|635
1586190300000|2020-04-06 16:25:00|10918.5|10917.8|10912.3|10911.6|10918.5|10917.8|10912.2|10911.5|524
1586190600000|2020-04-06 16:30:00|10912.1|10911.4|10911.7|10911|10915.6|10914.9|10911.2|10910.5|616
1586190900000|2020-04-06 16:35:00|10911.8|10911.1|10908.2|10907.5|10911.8|10911.1|10907.5|10906.8|570
1586191200000|2020-04-06 16:40:00|10908.3|10907.6|10908.3|10907.6|10910.4|10909.7|10906.8|10906.1|488
1586191500000|2020-04-06 16:45:00|10908.4|10907.7|10903.2|10902.5|10908.4|10907.7|10902.4|10901.7|603
1586191800000|2020-04-06 16:50:00|10903.1|10902.4|10905.5|10904.8|10906.9|10906.2|10900.6|10899.9|531
1586192100000|2020-04-06 16:55:00|10905.6|10904.9|10902.2|10901.5|10906.5|10905.8|10900|10899.3|600
1586192400000|2020-04-06 17:00:00|10902.3|10901.6|10899.1|10898.4|10904.8|10904.1|10899|10898.3|624
1586192700000|2020-04-06 17:05:00|10899|10898.3|10905.5|10904.8|10905.6|10904.9|10899|10898.3|503
1586193000000|2020-04-06 17:10:00|10905.4|10904.7|10906.4|10905.7|10907.4|10906.7|10905.4|10904.7|349
1586193300000|2020-04-06 17:15:00|10906.3|10905.6|10900.8|10900.1|10906.4|10905.7|10900|10899.3|483
1586193600000|2020-04-06 17:20:00|10900.9|10900.2|10903.2|10902.5|10903.2|10902.5|10898.9|10898.2|440
1586193900000|2020-04-06 17:25:00|10903.1|10902.4|10902.7|10902|10903.1|10902.4|10901|10900.3|422
1586194200000|2020-04-06 17:30:00|10902.8|10902.1|10903.8|10903.1|10904.1|10903.4|10901.2|10900.5|364
1586194500000|2020-04-06 17:35:00|10903.9|10903.2|10906.4|10905.7|10907|10906.3|10903.2|10902.5|378
1586194800000|2020-04-06 17:40:00|10906.5|10905.8|10907.7|10907|10907.8|10907.1|10905.1|10904.4|426
1586195100000|2020-04-06 17:45:00|10907.6|10906.9|10905.9|10905.2|10909.2|10908.5|10905.1|10904.4|331
1586195400000|2020-04-06 17:50:00|10905.8|10905.1|10903.8|10903.1|10906.4|10905.7|10903.2|10902.5|320
1586195700000|2020-04-06 17:55:00|10903.7|10903|10903.4|10902.7|10904|10903.3|10901.2|10900.5|442
1586196000000|2020-04-06 18:00:00|10903.3|10902.6|10902.3|10901.6|10903.9|10903.2|10900.7|10900|485
1586196300000|2020-04-06 18:05:00|10902.2|10901.5|10903.1|10902.4|10903.3|10902.6|10900.3|10899.6|315
1586196600000|2020-04-06 18:10:00|10903.2|10902.5|10903.6|10902.9|10904.4|10903.7|10902|10901.3|306
1586196900000|2020-04-06 18:15:00|10903.5|10902.8|10900.5|10899.8|10903.8|10903.1|10900.3|10899.6|436
1586197200000|2020-04-06 18:20:00|10900.6|10899.9|10896.6|10895.9|10900.9|10900.2|10895.9|10895.2|549
1586197500000|2020-04-06 18:25:00|10896.7|10896|10896.3|10895.6|10898.8|10898.1|10895.9|10895.2|380
1586197800000|2020-04-06 18:30:00|10896.6|10895.9|10896.2|10895.5|10899|10898.3|10895.7|10895|406
1586198100000|2020-04-06 18:35:00|10896.3|10895.6|10895|10894.3|10897|10896.3|10893.6|10892.9|392
1586198400000|2020-04-06 18:40:00|10894.9|10894.2|10896.3|10895.6|10897.7|10897|10893.8|10893.1|509
1586198700000|2020-04-06 18:45:00|10896.4|10895.7|10898.3|10897.6|10899.8|10899.1|10896.4|10895.7|444
1586199000000|2020-04-06 18:50:00|10898.4|10897.7|10900.6|10899.9|10901.4|10900.7|10898.4|10897.7|473
1586199300000|2020-04-06 18:55:00|10900.5|10899.8|10906.2|10905.5|10907.3|10906.6|10900.4|10899.7|602
1586199600000|2020-04-06 19:00:00|10906.1|10905.4|10908|10907.3|10908.6|10907.9|10905.5|10904.8|478
1586199900000|2020-04-06 19:05:00|10907.9|10907.2|10911.1|10910.4|10911.5|10910.8|10907.4|10906.7|576
1586200200000|2020-04-06 19:10:00|10910.9|10910.2|10911.3|10910.6|10917.9|10917.2|10908.5|10907.8|871
1586200500000|2020-04-06 19:15:00|10911.2|10910.5|10910.3|10909.6|10913.6|10912.9|10909.9|10909.2|610
1586200800000|2020-04-06 19:20:00|10910.4|10909.7|10914.6|10913.9|10915.3|10914.6|10909.8|10909.1|622
1586201100000|2020-04-06 19:25:00|10914.7|10914|10911.8|10911.1|10915.4|10914.7|10910|10909.3|639
1586201400000|2020-04-06 19:30:00|10911.9|10911.2|10914.6|10913.9|10915.5|10914.8|10910.6|10909.9|626
1586201700000|2020-04-06 19:35:00|10914.7|10914|10916.9|10916.2|10918.5|10917.8|10912.4|10911.7|728
1586202000000|2020-04-06 19:40:00|10916.8|10916.1|10916|10915.3|10917.5|10916.8|10912.6|10911.9|617
1586202300000|2020-04-06 19:45:00|10916.2|10915.5|10918.7|10918|10919.9|10919.2|10915.1|10914.4|727
1586202600000|2020-04-06 19:50:00|10919|10918.3|10924.1|10923.4|10924.3|10923.6|10918.2|10917.5|1016
1586202900000|2020-04-06 19:55:00|10924.2|10923.5|10915.8|10915.1|10925.7|10925|10915.6|10914.9|826
1586203200000|2020-04-06 20:00:00|10915.9|10915.2|10915.4|10914.7|10916.9|10916.2|10913.4|10912.7|635
1586203500000|2020-04-06 20:05:00|10915.5|10914.8|10913.6|10912.9|10915.9|10915.2|10912.8|10912.1|693
1586203800000|2020-04-06 20:10:00|10913.5|10912.8|10912.3|10911.6|10913.9|10913.2|10909.7|10909|529
1586204100000|2020-04-06 20:15:00|10912.4|10911.7|10913.6|10912.9|10915.5|10914.8|10912.3|10911.4|324
1586204400000|2020-04-06 20:20:00|10913.8|10913.1|10915.3|10914.6|10915.7|10915|10912.8|10911.9|339
1586204700000|2020-04-06 20:25:00|10915|10914.3|10913|10912.3|10915.4|10914.7|10912.5|10911.8|237
1586205000000|2020-04-06 20:30:00|10912.7|10912|10916.1|10915.4|10916.3|10915.6|10912.2|10911.5|253
1586205300000|2020-04-06 20:35:00|10916.2|10915.5|10916.7|10916|10918.3|10917.6|10916.1|10915.4|278
1586205600000|2020-04-06 20:40:00|10916.8|10915.8|10919|10918.3|10920|10919.3|10916.2|10915.5|372
1586205900000|2020-04-06 20:45:00|10919.2|10918.5|10917.9|10916.9|10919.5|10918.7|10916.9|10915.9|289
1586206200000|2020-04-06 20:50:00|10917.7|10917|10920.9|10919.9|10921|10920.2|10916.5|10915.6|593
1586206500000|2020-04-06 20:55:00|10920.8|10919.8|10923.5|10920.9|10925.7|10923.8|10920.8|10919.8|738
1586206800000|2020-04-06 21:00:00|10924.4|10919.7|10924.1|10922|10925.9|10922.4|10923.2|10919.7|46
1586207100000|2020-04-06 21:05:00|10924|10922.1|10925.2|10921.6|10927.2|10924|10923.1|10920.2|394
1586207400000|2020-04-06 21:10:00|10925.1|10921.4|10924.5|10920.9|10926.1|10922.8|10922.8|10919.2|267
1586207700000|2020-04-06 21:15:00|10924.4|10921.1|10924.1|10921.1|10925.2|10921.6|10923.1|10919.8|757
1586208000000|2020-04-06 21:20:00|10924.2|10921.3|10923.4|10920.7|10924.6|10921.8|10923.3|10920|881
1586208300000|2020-04-06 21:25:00|10923.5|10920.8|10923.7|10921|10923.9|10921.5|10923.1|10919.9|684
1586208600000|2020-04-06 21:30:00|10923.6|10920.7|10923|10918.6|10925.8|10921.7|10922|10918.1|995
1586208900000|2020-04-06 21:35:00|10922.9|10918.5|10922.7|10918.9|10923.8|10921|10922.1|10917.7|1414
1586209200000|2020-04-06 21:40:00|10923.1|10919.5|10922.4|10919.2|10924.3|10921.2|10922.2|10918.1|1000
1586209500000|2020-04-06 21:45:00|10922.7|10918.9|10924.5|10919.3|10925.8|10921.5|10921.9|10917.5|403
1586209800000|2020-04-06 21:50:00|10924.2|10919.5|10924.2|10918.4|10925|10920.4|10922.8|10918.2|252
1586210100000|2020-04-06 21:55:00|10924.4|10918.7|10924.8|10918.8|10925.5|10921.4|10923.3|10918.4|428
1586210400000|2020-04-06 22:00:00|10924.7|10918.9|10921.1|10920.1|10925.1|10920.9|10920.1|10918.5|788
1586210700000|2020-04-06 22:05:00|10921|10920|10921.7|10920|10923.8|10922.2|10920.9|10919.2|429
1586211000000|2020-04-06 22:10:00|10921.8|10919.9|10922.7|10920.9|10923.6|10921.7|10921.5|10919.7|388
1586211300000|2020-04-06 22:15:00|10922.9|10920.7|10925.2|10924.2|10925.7|10924.4|10921.9|10920.4|568
1586211600000|2020-04-06 22:20:00|10925.1|10924.1|10926.6|10925.6|10928.8|10927.5|10924.4|10923|935
1586211900000|2020-04-06 22:25:00|10927|10925.4|10926.9|10925.9|10927.7|10926.2|10924.6|10923.7|523
1586212200000|2020-04-06 22:30:00|10926.8|10925.8|10922.9|10921.9|10928.3|10926.7|10922.5|10921.7|407
1586212500000|2020-04-06 22:35:00|10923.1|10922.1|10919.9|10918.9|10924|10923|10919.7|10918.5|384
1586212800000|2020-04-06 22:40:00|10919.8|10918.8|10916.9|10915.9|10919.8|10918.8|10914.7|10913.7|456
1586213100000|2020-04-06 22:45:00|10917|10916|10916.2|10915.5|10917.8|10916.8|10914.1|10912.9|471
1586213400000|2020-04-06 22:50:00|10916.1|10915.1|10916.6|10915.6|10917.3|10916.4|10915.5|10914.1|481
1586213700000|2020-04-06 22:55:00|10916.7|10915.7|10922|10921|10923.7|10922.7|10916.1|10914.8|461
1586214000000|2020-04-06 23:00:00|10922.2|10921.2|10919.5|10918.8|10924.1|10923.2|10918.6|10917.6|516
1586214300000|2020-04-06 23:05:00|10919.4|10918.4|10920.6|10919.6|10922.2|10921.4|10919.3|10918.3|411
1586214600000|2020-04-06 23:10:00|10920.5|10919.5|10916.3|10915.3|10921.9|10921|10916|10915.1|454
1586214900000|2020-04-06 23:15:00|10916.5|10915.5|10912.9|10912.2|10917.7|10916.7|10911.7|10911|601
1586215200000|2020-04-06 23:20:00|10912.8|10912.1|10915.7|10914.7|10917.7|10916.9|10910.2|10909.5|657
1586215500000|2020-04-06 23:25:00|10915.8|10914.8|10914.1|10913.1|10915.8|10914.8|10911.1|10910.2|610
1586215800000|2020-04-06 23:30:00|10914.3|10913.3|10916.4|10915.7|10917.9|10917.2|10912.3|10911.6|546
1586216100000|2020-04-06 23:35:00|10916.5|10915.5|10916.1|10915.4|10920.5|10919.8|10916.1|10915.3|610
1586216400000|2020-04-06 23:40:00|10916.2|10915.5|10919.3|10918.6|10923.2|10922.5|10914.7|10914|850
1586216700000|2020-04-06 23:45:00|10919.2|10918.5|10912.7|10912|10919.4|10918.7|10911.6|10910.9|820
1586217000000|2020-04-06 23:50:00|10912.6|10911.9|10911.2|10910.5|10914|10913.3|10908.1|10907.4|703
1586217300000|2020-04-06 23:55:00|10911.1|10910.4|10913.4|10912.7|10914.2|10913.5|10909.8|10908.9|765
1586217600000|2020-04-07 00:00:00|10913.5|10912.5|10906.8|10906.1|10913.8|10913|10905.4|10904.7|1076
1586217900000|2020-04-07 00:05:00|10907|10906.3|10909|10908.3|10912.7|10912|10905.8|10905.1|1099
1586218200000|2020-04-07 00:10:00|10909.2|10908.5|10905.6|10904.9|10909.7|10909|10904.2|10903.5|833
1586218500000|2020-04-07 00:15:00|10905.7|10905|10896.1|10895.4|10906.9|10906.2|10895.8|10895.1|984
1586218800000|2020-04-07 00:20:00|10896|10895.3|10901.8|10901.1|10902.1|10901.4|10896|10895.3|836
1586219100000|2020-04-07 00:25:00|10901.9|10901.2|10898|10897.3|10903.8|10903.1|10897|10896.3|946
1586219400000|2020-04-07 00:30:00|10897.8|10897.1|10902.7|10902|10905.7|10905|10897.5|10896.8|855
1586219700000|2020-04-07 00:35:00|10902.6|10901.9|10901.2|10900.5|10906|10905.3|10900.9|10900.2|756
1586220000000|2020-04-07 00:40:00|10901.4|10900.7|10898.7|10898|10903.8|10903.1|10894.2|10893.5|978
1586220300000|2020-04-07 00:45:00|10898.8|10898.1|10904|10903.3|10904.9|10904.2|10898.6|10897.9|940
1586220600000|2020-04-07 00:50:00|10904.2|10903.2|10907.2|10906.5|10911.5|10910.8|10900.5|10899.8|995
1586220900000|2020-04-07 00:55:00|10907|10906.3|10901.8|10901.1|10907.9|10907.2|10901.5|10900.8|848
1586221200000|2020-04-07 01:00:00|10901.9|10901.2|10898.6|10897.9|10906|10905.3|10898.6|10897.9|807
1586221500000|2020-04-07 01:05:00|10898.5|10897.8|10905.8|10905.1|10906.2|10905.5|10898.3|10897.6|804
1586221800000|2020-04-07 01:10:00|10905.9|10905.2|10904.2|10903.5|10908.1|10907.4|10902.9|10902.2|738
1586222100000|2020-04-07 01:15:00|10904|10903.3|10907.6|10906.9|10908|10907.3|10902.4|10901.7|848
1586222400000|2020-04-07 01:20:00|10907.7|10907|10903.6|10902.9|10909.1|10908.4|10903.3|10902.6|670
1586222700000|2020-04-07 01:25:00|10903.5|10902.8|10904.5|10903.8|10905.7|10905|10901.7|10901|494
1586223000000|2020-04-07 01:30:00|10904.4|10903.7|10901.4|10900.7|10905.8|10905.1|10900.5|10899.7|640
1586223300000|2020-04-07 01:35:00|10901.3|10900.6|10898.9|10898.2|10902.4|10901.6|10895.4|10894.7|749
1586223600000|2020-04-07 01:40:00|10898.7|10898|10894.4|10893.7|10900|10899.3|10893.6|10892.9|786
1586223900000|2020-04-07 01:45:00|10894.3|10893.6|10888.1|10887.4|10895.8|10895.1|10884.7|10884|817
1586224200000|2020-04-07 01:50:00|10888.3|10887.6|10889.6|10888.9|10891.9|10891.2|10883.4|10882.7|747
1586224500000|2020-04-07 01:55:00|10889.5|10888.8|10889.4|10888.7|10890.4|10889.7|10886.8|10886.1|610
1586224800000|2020-04-07 02:00:00|10889.3|10888.6|10889.1|10888.4|10890.4|10889.7|10887.6|10886.9|620
1586225100000|2020-04-07 02:05:00|10889.2|10888.5|10885.1|10884.4|10890.5|10889.8|10884.9|10884.2|612
1586225400000|2020-04-07 02:10:00|10885.5|10884.8|10884.8|10884.1|10887.3|10886.6|10883.8|10883.1|721
1586225700000|2020-04-07 02:15:00|10884.9|10884.2|10875.1|10874.4|10885.2|10884.5|10872.2|10871.5|908
1586226000000|2020-04-07 02:20:00|10875|10874.3|10875.9|10875.2|10878.6|10877.9|10874.4|10873.7|789
1586226300000|2020-04-07 02:25:00|10876|10875.3|10879.4|10878.7|10881.2|10880.5|10876|10875.3|703
1586226600000|2020-04-07 02:30:00|10879.3|10878.6|10882.7|10882|10883.1|10882.4|10878.6|10877.9|632
1586226900000|2020-04-07 02:35:00|10882.6|10881.9|10881.7|10881|10884.9|10884.2|10880.9|10880.2|667
1586227200000|2020-04-07 02:40:00|10881.8|10881.1|10888.7|10888|10889.2|10888.5|10880.6|10879.9|540
1586227500000|2020-04-07 02:45:00|10888.6|10887.9|10887.3|10886.6|10890.2|10889.5|10886.8|10886.1|605
1586227800000|2020-04-07 02:50:00|10887.6|10886.9|10889.6|10888.9|10890.1|10889.4|10884.6|10883.9|525
1586228100000|2020-04-07 02:55:00|10889.5|10888.8|10892.8|10892.1|10895.6|10894.9|10887.1|10886.4|706
1586228400000|2020-04-07 03:00:00|10892.7|10892|10894.4|10893.7|10895.6|10894.9|10892.6|10891.9|445
1586228700000|2020-04-07 03:05:00|10894.5|10893.8|10890|10889.3|10895.3|10894.6|10889.5|10888.8|464
1586229000000|2020-04-07 03:10:00|10890.1|10889.4|10887.6|10886.9|10892.8|10892.1|10887.1|10886.4|447
1586229300000|2020-04-07 03:15:00|10887.7|10887|10886.3|10885.6|10888.9|10888.2|10885.7|10885|543
1586229600000|2020-04-07 03:20:00|10886.2|10885.5|10881.7|10881|10886.4|10885.7|10881.4|10880.7|576
1586229900000|2020-04-07 03:25:00|10881.6|10880.9|10884.3|10883.6|10885|10884.3|10880.3|10879.6|409
1586230200000|2020-04-07 03:30:00|10884.4|10883.7|10882|10881.3|10884.6|10883.9|10876.3|10875.6|747
1586230500000|2020-04-07 03:35:00|10882.1|10881.4|10882.8|10882.1|10884.7|10884|10881.6|10880.9|558
1586230800000|2020-04-07 03:40:00|10882.7|10882|10881.4|10880.7|10884.2|10883.5|10880.8|10880.1|473
1586231100000|2020-04-07 03:45:00|10881.2|10880.5|10878.3|10877.6|10881.7|10881|10877.6|10876.9|712
1586231400000|2020-04-07 03:50:00|10878.4|10877.7|10876.7|10876|10878.4|10877.7|10874.2|10873.5|782
1586231700000|2020-04-07 03:55:00|10876.8|10876.1|10878.7|10878|10879.8|10879.1|10876.6|10875.9|640
1586232000000|2020-04-07 04:00:00|10878.8|10878.1|10880.6|10879.9|10882.2|10881.5|10875|10874.3|668
1586232300000|2020-04-07 04:05:00|10880.8|10880.1|10879.1|10878.4|10882.9|10882.2|10878.4|10877.7|556
1586232600000|2020-04-07 04:10:00|10879.2|10878.2|10882.8|10882.1|10883.9|10883.2|10877.9|10877.2|601
1586232900000|2020-04-07 04:15:00|10882.9|10882.2|10880.7|10880|10884.5|10883.8|10880.5|10879.8|578
1586233200000|2020-04-07 04:20:00|10881|10880.3|10879.2|10878.5|10884.5|10883.8|10879|10878.3|649
1586233500000|2020-04-07 04:25:00|10879.1|10878.4|10878.7|10878|10880.5|10879.8|10876.8|10876.1|423
1586233800000|2020-04-07 04:30:00|10878.8|10878.1|10879.8|10879.1|10881|10880.3|10875.8|10875.1|600
1586234100000|2020-04-07 04:35:00|10879.7|10879|10876.8|10876.1|10882.7|10882|10875.2|10874.1|684
1586234400000|2020-04-07 04:40:00|10876.7|10876|10876.6|10875.9|10879.2|10878.5|10875.5|10874.8|566
1586234700000|2020-04-07 04:45:00|10876.7|10876|10868.1|10867.4|10878.4|10877.7|10867.5|10866.8|764
1586235000000|2020-04-07 04:50:00|10868|10867.3|10873.8|10873.1|10874.7|10874|10867.9|10867.2|723
1586235300000|2020-04-07 04:55:00|10874|10873|10877.3|10876.3|10878.7|10877.9|10871.6|10870.9|716
1586235600000|2020-04-07 05:00:00|10877.2|10876.2|10881.9|10881.2|10883.5|10882.8|10876.2|10875.4|792
1586235900000|2020-04-07 05:05:00|10882|10881.3|10883.2|10882.5|10886.8|10886.1|10882|10881.3|587
1586236200000|2020-04-07 05:10:00|10883.4|10882.7|10881|10880.3|10883.4|10882.7|10879.8|10879.1|546
1586236500000|2020-04-07 05:15:00|10880.9|10880.2|10878.5|10877.8|10881.3|10880.6|10876.4|10875.7|540
1586236800000|2020-04-07 05:20:00|10878.6|10877.9|10879.9|10879.2|10880.4|10879.7|10877.1|10876.4|436
1586237100000|2020-04-07 05:25:00|10879.8|10879.1|10876|10875.3|10880.2|10879.5|10875|10874.3|472
1586237400000|2020-04-07 05:30:00|10876.1|10875.4|10878.7|10878|10880.3|10879.6|10874.7|10874|589
1586237700000|2020-04-07 05:35:00|10878.8|10878.1|10880|10879.3|10880.4|10879.7|10876|10875.3|586
1586238000000|2020-04-07 05:40:00|10879.9|10879.2|10876.1|10875.4|10880.4|10879.7|10872.4|10871.7|895
1586238300000|2020-04-07 05:45:00|10876|10875.3|10879|10878.3|10879.3|10878.6|10875|10874.3|743
1586238600000|2020-04-07 05:50:00|10878.9|10878.2|10876.7|10876|10883.3|10882.6|10876.2|10875.5|784
1586238900000|2020-04-07 05:55:00|10876.5|10875.8|10883.7|10883|10883.9|10883.2|10873.6|10872.9|863
1586239200000|2020-04-07 06:00:00|10883.8|10883.1|10880.3|10879.6|10884.2|10883.5|10877.9|10877.2|763
1586239500000|2020-04-07 06:05:00|10880.4|10879.7|10887.7|10887|10891|10890.3|10879.7|10879|849
1586239800000|2020-04-07 06:10:00|10887.8|10887.1|10887.8|10887.1|10889.6|10888.9|10885.4|10884.7|907
1586240100000|2020-04-07 06:15:00|10887.9|10887.2|10890.7|10890|10890.7|10890|10882.1|10881.4|882
1586240400000|2020-04-07 06:20:00|10890.5|10889.8|10886.1|10885.4|10895.9|10895.2|10886.1|10885.4|788
1586240700000|2020-04-07 06:25:00|10885.9|10885.2|10887.5|10886.8|10888.9|10888.2|10885.2|10884.5|681
1586241000000|2020-04-07 06:30:00|10887.6|10886.9|10891.2|10890.5|10892.7|10892|10887.1|10886.4|657
1586241300000|2020-04-07 06:35:00|10891.4|10890.7|10890.5|10889.8|10891.5|10890.8|10888.4|10887.7|567
1586241600000|2020-04-07 06:40:00|10890.6|10889.9|10894.2|10893.5|10897.9|10897.2|10889.3|10888.6|676
1586241900000|2020-04-07 06:45:00|10893.8|10893.1|10891.5|10890.8|10896.7|10896|10891.3|10890.6|621
1586242200000|2020-04-07 06:50:00|10891.7|10891|10890.1|10889.4|10892|10891.3|10887.7|10887|691
1586242500000|2020-04-07 06:55:00|10890.2|10889.5|10884.9|10884.2|10893.4|10892.7|10883.1|10882.4|943
1586242800000|2020-04-07 07:00:00|10884.8|10884.1|10881.5|10880.8|10888.2|10887.5|10880.5|10879.8|902
1586243100000|2020-04-07 07:05:00|10881.3|10880.6|10885.4|10884.7|10889.2|10888.5|10881.2|10880.5|856
1586243400000|2020-04-07 07:10:00|10885.3|10884.6|10883.1|10882.4|10886|10885.3|10880.7|10880|829
1586243700000|2020-04-07 07:15:00|10883.2|10882.5|10880.7|10880|10883.8|10883.1|10879|10878.3|860
1586244000000|2020-04-07 07:20:00|10880.6|10879.9|10881.5|10880.8|10884.1|10883.4|10879.9|10879.2|714
1586244300000|2020-04-07 07:25:00|10881.7|10881|10881.7|10881|10886.5|10885.8|10881|10880.3|662
1586244600000|2020-04-07 07:30:00|10881.8|10881.1|10882.4|10881.7|10884|10883.3|10880.5|10879.8|687
1586244900000|2020-04-07 07:35:00|10882.5|10881.8|10887.1|10886.4|10887.3|10886.6|10880.8|10880.1|742
1586245200000|2020-04-07 07:40:00|10887.2|10886.5|10892.7|10892|10892.7|10892|10886.5|10885.8|803
1586245500000|2020-04-07 07:45:00|10892.8|10892.1|10895|10894.3|10895.7|10895|10891.8|10891.1|706
1586245800000|2020-04-07 07:50:00|10895.1|10894.4|10889.2|10888.5|10895.6|10894.9|10887.3|10886.6|818
1586246100000|2020-04-07 07:55:00|10889.3|10888.6|10888.1|10887.4|10892.1|10891.4|10885.4|10884.7|791
1586246400000|2020-04-07 08:00:00|10888.2|10887.5|10892.9|10892.2|10894.6|10893.9|10888|10887.3|709
1586246700000|2020-04-07 08:05:00|10892.8|10892.1|10887.2|10886.5|10893.2|10892.5|10886.7|10886|698
1586247000000|2020-04-07 08:10:00|10886.9|10886.2|10888.9|10888.2|10890.2|10889.5|10884.4|10883.7|600
1586247300000|2020-04-07 08:15:00|10888.8|10888.1|10889.5|10888.8|10894.6|10893.9|10886.6|10885.9|623
1586247600000|2020-04-07 08:20:00|10889.6|10888.9|10891.2|10890.5|10892.8|10892.1|10889.1|10888.4|653
1586247900000|2020-04-07 08:25:00|10891.1|10890.4|10886.3|10885.6|10892.2|10891.5|10886.3|10885.6|693
1586248200000|2020-04-07 08:30:00|10886.6|10885.9|10889.1|10888.4|10889.2|10888.5|10886.4|10885.7|554
1586248500000|2020-04-07 08:35:00|10888.9|10888.2|10886.5|10885.8|10890.5|10889.8|10884.5|10883.8|656
1586248800000|2020-04-07 08:40:00|10886.6|10885.9|10891.2|10890.5|10893|10892.3|10886.2|10885.5|648
1586249100000|2020-04-07 08:45:00|10891.3|10890.6|10889|10888.3|10891.8|10891.1|10886.9|10886.2|522
1586249400000|2020-04-07 08:50:00|10888.9|10888.2|10889.1|10888.4|10890|10889.3|10886.2|10885.5|485
1586249700000|2020-04-07 08:55:00|10889|10888.3|10887.7|10887|10889.1|10888.4|10885.8|10885.1|542
1586250000000|2020-04-07 09:00:00|10887.6|10886.9|10890.8|10890.1|10892.5|10891.8|10887.6|10886.9|603
1586250300000|2020-04-07 09:05:00|10890.7|10890|10890.9|10890.2|10892.6|10891.9|10888.9|10888.2|520
1586250600000|2020-04-07 09:10:00|10890.8|10890.1|10894.6|10893.9|10897.3|10896.6|10890.2|10889.5|623
1586250900000|2020-04-07 09:15:00|10894.7|10894|10894.4|10893.7|10895.9|10895.2|10891.8|10891.1|531
1586251200000|2020-04-07 09:20:00|10894.5|10893.8|10892.4|10891.7|10895.2|10894.5|10891|10890.3|522
1586251500000|2020-04-07 09:25:00|10892.3|10891.6|10897.4|10896.7|10899.2|10898.5|10891.1|10890.4|716
1586251800000|2020-04-07 09:30:00|10897.5|10896.8|10902.4|10901.7|10902.8|10902.1|10895.2|10894.5|727
1586252100000|2020-04-07 09:35:00|10902.3|10901.6|10905.6|10904.9|10906.1|10905.4|10900|10899.3|634
1586252400000|2020-04-07 09:40:00|10905.7|10905|10907.4|10906.7|10910.8|10910.1|10905.4|10904.7|718
1586252700000|2020-04-07 09:45:00|10907.5|10906.8|10909.4|10908.7|10909.4|10908.7|10906|10905.3|569
1586253000000|2020-04-07 09:50:00|10909.3|10908.6|10906.1|10905.4|10909.9|10909.2|10904.7|10904|487
1586253300000|2020-04-07 09:55:00|10906.2|10905.5|10906.4|10905.7|10908.6|10907.9|10905.2|10904.5|570
1586253600000|2020-04-07 10:00:00|10906.3|10905.6|10910.9|10910.2|10911.8|10911.1|10905.8|10905.1|743
1586253900000|2020-04-07 10:05:00|10911.1|10910.4|10912.8|10912.1|10912.9|10912.2|10908.1|10907.4|701
1586254200000|2020-04-07 10:10:00|10913|10912.3|10909.5|10908.8|10915.1|10914.4|10908.8|10908.1|733
1586254500000|2020-04-07 10:15:00|10909.4|10908.7|10909.4|10908.7|10910.5|10909.8|10906|10905.3|630
1586254800000|2020-04-07 10:20:00|10909.3|10908.6|10904.9|10904.2|10909.4|10908.7|10903.4|10902.7|767
1586255100000|2020-04-07 10:25:00|10904.8|10904.1|10911.2|10910.5|10911.9|10911.2|10904.2|10903.5|596
1586255400000|2020-04-07 10:30:00|10911.3|10910.6|10909.2|10908.5|10912.5|10911.8|10908.3|10907.6|582
1586255700000|2020-04-07 10:35:00|10909.3|10908.6|10910.7|10910|10912|10911.3|10908.8|10908|528
1586256000000|2020-04-07 10:40:00|10910.8|10910.1|10904.8|10904.1|10910.8|10910.1|10903.7|10903|532
1586256300000|2020-04-07 10:45:00|10904.9|10904.2|10900.1|10899.4|10906.9|10906.2|10899.4|10898.7|640
1586256600000|2020-04-07 10:50:00|10900|10899.3|10903.5|10902.5|10904.2|10903.5|10900|10899.3|612
1586256900000|2020-04-07 10:55:00|10903.4|10902.4|10908.9|10908.2|10909.2|10908.5|10903.1|10902.3|635
1586257200000|2020-04-07 11:00:00|10908.8|10908.1|10911|10910.3|10911.3|10910.6|10906.5|10905.8|646
1586257500000|2020-04-07 11:05:00|10910.9|10910.2|10906.8|10906.1|10911.9|10911.2|10906.8|10906.1|495
1586257800000|2020-04-07 11:10:00|10906.9|10906.2|10912.6|10911.9|10913.3|10912.6|10906.7|10906|457
1586258100000|2020-04-07 11:15:00|10912.5|10911.8|10907.4|10906.7|10912.5|10911.8|10907|10906.3|484
1586258400000|2020-04-07 11:20:00|10907.5|10906.8|10909.4|10908.7|10912.3|10911.6|10905.9|10905.2|572
1586258700000|2020-04-07 11:25:00|10909.5|10908.8|10910|10909.3|10912.2|10911.5|10907.2|10906.5|534
1586259000000|2020-04-07 11:30:00|10910.4|10909.7|10907.4|10906.7|10910.9|10910.2|10906.1|10905.4|593
1586259300000|2020-04-07 11:35:00|10907.3|10906.6|10903.5|10902.8|10908.4|10907.7|10902.3|10901.6|596
1586259600000|2020-04-07 11:40:00|10903.6|10902.9|10903.4|10902.7|10906.7|10906|10902.6|10901.9|687
1586259900000|2020-04-07 11:45:00|10903.6|10902.9|10901.8|10901.1|10905.7|10905|10899.3|10898.6|650
1586260200000|2020-04-07 11:50:00|10901.9|10901.2|10896.9|10896.2|10901.9|10901.2|10894.9|10894.2|702
1586260500000|2020-04-07 11:55:00|10896.8|10896.1|10896.2|10895.5|10900.1|10899.4|10895.3|10894.6|575
1586260800000|2020-04-07 12:00:00|10896.5|10895.8|10890|10889.3|10896.6|10895.9|10889.6|10888.9|750
1586261100000|2020-04-07 12:05:00|10890.1|10889.4|10894.6|10893.9|10894.8|10894.1|10889|10888.3|711
1586261400000|2020-04-07 12:10:00|10894.2|10893.5|10891.5|10890.8|10895.3|10894.6|10891.2|10890.5|661
1586261700000|2020-04-07 12:15:00|10891.4|10890.7|10891|10890.3|10893.4|10892.7|10890.5|10889.8|619
1586262000000|2020-04-07 12:20:00|10890.9|10890.2|10891.3|10890.6|10894.8|10894.1|10889.1|10888.4|736
1586262300000|2020-04-07 12:25:00|10891.2|10890.5|10886|10885.3|10891.6|10890.9|10882.5|10881.8|807
1586262600000|2020-04-07 12:30:00|10885.9|10885.2|10891.4|10890.7|10891.7|10891|10885.7|10885|703
1586262900000|2020-04-07 12:35:00|10891.3|10890.6|10884.2|10883.5|10892.3|10891.6|10883.9|10883.2|595
1586263200000|2020-04-07 12:40:00|10884.4|10883.7|10892.9|10892.2|10892.9|10892.2|10884|10883.3|615
1586263500000|2020-04-07 12:45:00|10892.8|10892.1|10899|10898.3|10899.7|10899|10891.1|10890.4|668
1586263800000|2020-04-07 12:50:00|10898.9|10898.2|10898.7|10898|10900.7|10900|10896.7|10896|680
1586264100000|2020-04-07 12:55:00|10898.8|10898.1|10900.1|10899.4|10902.7|10902|10895.9|10895.2|645
1586264400000|2020-04-07 13:00:00|10900.2|10899.5|10905.6|10904.9|10906.1|10905.4|10899.5|10898.8|689
1586264700000|2020-04-07 13:05:00|10905.7|10905|10908|10907.3|10908|10907.3|10901.4|10900.7|634
1586265000000|2020-04-07 13:10:00|10907.9|10907.2|10904.9|10904.2|10907.9|10907.2|10904.8|10904.1|591
1586265300000|2020-04-07 13:15:00|10905|10904.3|10902.4|10901.7|10905.6|10904.9|10900.2|10899.5|586
1586265600000|2020-04-07 13:20:00|10902.5|10901.8|10898.7|10898|10902.5|10901.8|10896.6|10895.9|509
1586265900000|2020-04-07 13:25:00|10898.8|10898.1|10896.9|10896.2|10900.3|10899.6|10895.8|10895.1|575
1586266200000|2020-04-07 13:30:00|10896.7|10896|10905.4|10904.7|10906.4|10905.7|10894.2|10893.5|1017
1586266500000|2020-04-07 13:35:00|10905.5|10904.8|10900.7|10900|10906.4|10905.7|10900.3|10899.6|907
1586266800000|2020-04-07 13:40:00|10900.6|10899.9|10897.5|10896.8|10901|10900.3|10895.4|10894.7|934
1586267100000|2020-04-07 13:45:00|10897.6|10896.9|10901.7|10901|10901.9|10901.2|10894.6|10893.9|1007
1586267400000|2020-04-07 13:50:00|10902.1|10901.4|10903.4|10902.7|10905.5|10904.8|10900.3|10899.6|813
1586267700000|2020-04-07 13:55:00|10903.5|10902.8|10901.9|10901.2|10906.3|10905.6|10901.3|10900.6|692
1586268000000|2020-04-07 14:00:00|10901.8|10901.1|10904.4|10903.7|10905.7|10905|10899.8|10899.1|787
1586268300000|2020-04-07 14:05:00|10904.5|10903.8|10901.6|10900.9|10907|10906.3|10900|10899.3|796
1586268600000|2020-04-07 14:10:00|10901.8|10901.1|10899.3|10898.6|10904.3|10903.6|10897|10896.3|834
1586268900000|2020-04-07 14:15:00|10899.2|10898.5|10894.1|10893.4|10899.2|10898.5|10890.2|10889.5|928
1586269200000|2020-04-07 14:20:00|10894.2|10893.5|10892.9|10892.2|10894.7|10894|10891.2|10890.5|864
1586269500000|2020-04-07 14:25:00|10892.8|10892.1|10890.2|10889.5|10893.6|10892.9|10888.2|10887.5|879
1586269800000|2020-04-07 14:30:00|10890.3|10889.6|10893.3|10892.6|10895.5|10894.8|10889.2|10888.5|793
1586270100000|2020-04-07 14:35:00|10893.4|10892.7|10892.2|10891.5|10894.4|10893.7|10888.3|10887.6|806
1586270400000|2020-04-07 14:40:00|10892.3|10891.6|10891.4|10890.7|10893.4|10892.7|10889.3|10888.6|746
1586270700000|2020-04-07 14:45:00|10891.3|10890.6|10887.3|10886.6|10891.7|10891|10884.1|10883.4|804
1586271000000|2020-04-07 14:50:00|10887.4|10886.7|10887.9|10887.2|10893.5|10892.8|10884.9|10884.2|863
1586271300000|2020-04-07 14:55:00|10888|10887.3|10898.5|10897.8|10900.9|10900.1|10883.9|10883.2|1363
1586271600000|2020-04-07 15:00:00|10898.4|10897.7|10901.2|10900.5|10908.4|10907.7|10897.9|10897.2|1166
1586271900000|2020-04-07 15:05:00|10901|10900.3|10904.4|10903.7|10907.1|10906.4|10899.4|10898.7|770
1586272200000|2020-04-07 15:10:00|10904.3|10903.6|10901.3|10900.6|10905.5|10904.8|10898.8|10898.1|675
1586272500000|2020-04-07 15:15:00|10901.4|10900.7|10897.7|10897|10901.4|10900.7|10897|10896.3|667
1586272800000|2020-04-07 15:20:00|10897.6|10896.9|10896.2|10895.5|10898.5|10897.8|10894.2|10893.5|655
1586273100000|2020-04-07 15:25:00|10896.4|10895.7|10894.2|10893.5|10897.5|10896.8|10892.3|10891.6|668
1586273400000|2020-04-07 15:30:00|10893.7|10893|10901.2|10900.5|10903|10902.3|10893.4|10892.7|644
1586273700000|2020-04-07 15:35:00|10901.1|10900.4|10900.4|10899.7|10902.1|10901.4|10898.1|10897.4|696
1586274000000|2020-04-07 15:40:00|10900.3|10899.6|10896.3|10895.6|10901.9|10901.2|10895.7|10895|660
1586274300000|2020-04-07 15:45:00|10896.2|10895.5|10899|10898.3|10903.9|10903.2|10896.2|10895.5|748
1586274600000|2020-04-07 15:50:00|10899.4|10898.7|10899.7|10899|10900.4|10899.7|10897.3|10896.6|584
1586274900000|2020-04-07 15:55:00|10899.8|10899.1|10898|10897.3|10901.8|10901.1|10897.2|10896.5|636
1586275200000|2020-04-07 16:00:00|10898.1|10897.4|10898.8|10898.1|10900.3|10899.6|10896.7|10896|628
1586275500000|2020-04-07 16:05:00|10898.7|10898|10895.6|10894.9|10899.3|10898.6|10894|10893.3|635
1586275800000|2020-04-07 16:10:00|10896|10895.3|10896.1|10895.4|10898|10897.3|10894.9|10894.2|523
1586276100000|2020-04-07 16:15:00|10896|10895.3|10896.8|10896.1|10897.9|10897.2|10894.1|10893.4|533
1586276400000|2020-04-07 16:20:00|10896.7|10896|10892.7|10892|10897.5|10896.8|10892.2|10891.5|691
1586276700000|2020-04-07 16:25:00|10892.6|10891.9|10890.4|10889.7|10893.8|10893.1|10890.1|10889.4|694
1586277000000|2020-04-07 16:30:00|10890.5|10889.8|10888.8|10888.1|10891.8|10891.1|10884.9|10884|689
1586277300000|2020-04-07 16:35:00|10888.7|10888|10890.7|10890|10891.1|10890.4|10883.7|10883|694
1586277600000|2020-04-07 16:40:00|10890.6|10889.9|10893.7|10893|10895.9|10895.2|10890.5|10889.8|647
1586277900000|2020-04-07 16:45:00|10893.8|10893.1|10890.3|10889.6|10894.5|10893.8|10888.4|10887.7|632
1586278200000|2020-04-07 16:50:00|10890.2|10889.5|10887.9|10887.2|10891.1|10890.4|10884.9|10884.2|710
1586278500000|2020-04-07 16:55:00|10887.8|10887.1|10883.9|10883.2|10888.8|10888.1|10883|10882.3|669
1586278800000|2020-04-07 17:00:00|10884.1|10883.4|10890.9|10890.2|10892.2|10891.5|10883.4|10882.7|837
1586279100000|2020-04-07 17:05:00|10890.8|10890.1|10891.5|10890.8|10894.7|10894|10890.8|10890.1|754
1586279400000|2020-04-07 17:10:00|10891.6|10890.9|10888|10887.3|10891.7|10891|10887.2|10886.5|641
1586279700000|2020-04-07 17:15:00|10887.9|10887.2|10890.2|10889.5|10890.5|10889.8|10886.3|10885.6|599
1586280000000|2020-04-07 17:20:00|10890.3|10889.6|10893.5|10892.5|10895|10894.3|10890.3|10889.6|561
1586280300000|2020-04-07 17:25:00|10893.3|10892.6|10890.9|10890.2|10895|10894.3|10890.3|10889.6|643
1586280600000|2020-04-07 17:30:00|10891.2|10890.5|10896.1|10895.4|10896.2|10895.5|10891.2|10890.5|601
1586280900000|2020-04-07 17:35:00|10896|10895.3|10896.2|10895.5|10897.6|10896.9|10893.9|10893.2|633
1586281200000|2020-04-07 17:40:00|10896.1|10895.4|10897|10896.3|10899.4|10898.7|10894.4|10893.7|649
1586281500000|2020-04-07 17:45:00|10897.1|10896.4|10897.3|10896.6|10899.3|10898.6|10896.5|10895.8|479
1586281800000|2020-04-07 17:50:00|10897.2|10896.5|10896.1|10895.4|10897.2|10896.5|10893.7|10893|554
1586282100000|2020-04-07 17:55:00|10896|10895.3|10893.2|10892.5|10897|10896.3|10893|10892.3|577
1586282400000|2020-04-07 18:00:00|10893.3|10892.6|10885.8|10885.1|10893.9|10893.2|10885.7|10885|770
1586282700000|2020-04-07 18:05:00|10885.9|10885.2|10879.4|10878.7|10885.9|10885.2|10878.2|10877.5|709
1586283000000|2020-04-07 18:10:00|10879.5|10878.8|10883.1|10882.4|10884.2|10883.5|10879.3|10878.6|735
1586283300000|2020-04-07 18:15:00|10883.2|10882.5|10878.7|10878|10884.4|10883.7|10878.1|10877.4|617
1586283600000|2020-04-07 18:20:00|10878.6|10877.9|10883|10882.3|10884.5|10883.8|10877.5|10876.8|628
1586283900000|2020-04-07 18:25:00|10882.9|10882.2|10883.6|10882.9|10885.5|10884.8|10881.4|10880.7|606
1586284200000|2020-04-07 18:30:00|10883.7|10883|10884.8|10884.1|10885.6|10884.9|10882.4|10881.7|705
1586284500000|2020-04-07 18:35:00|10884.9|10884.2|10883.4|10882.7|10885.5|10884.8|10883|10882.3|642
1586284800000|2020-04-07 18:40:00|10883.3|10882.6|10881.2|10880.5|10883.6|10882.9|10879.9|10879.2|747
1586285100000|2020-04-07 18:45:00|10881.1|10880.4|10882.3|10881.6|10884.2|10883.5|10880.7|10880|870
1586285400000|2020-04-07 18:50:00|10882.4|10881.7|10881.1|10880.4|10885|10884.3|10880.7|10880|637
1586285700000|2020-04-07 18:55:00|10881|10880.3|10886.4|10885.7|10886.5|10885.8|10879.7|10879|666
1586286000000|2020-04-07 19:00:00|10886.7|10886|10887.3|10886.6|10888.1|10887.4|10883.7|10883|685
1586286300000|2020-04-07 19:05:00|10887.5|10886.5|10886.4|10885.7|10887.5|10886.5|10883.9|10883.2|662
1586286600000|2020-04-07 19:10:00|10886.5|10885.8|10890|10889.3|10890.4|10889.7|10886.2|10885.5|731
1586286900000|2020-04-07 19:15:00|10890.3|10889.6|10887.4|10886.7|10890.3|10889.6|10884.6|10883.9|797
1586287200000|2020-04-07 19:20:00|10887.5|10886.8|10883.6|10882.9|10888.3|10887.6|10883.4|10882.7|705
1586287500000|2020-04-07 19:25:00|10883.5|10882.8|10884.2|10883.5|10887.3|10886.6|10882.5|10881.8|929
1586287800000|2020-04-07 19:30:00|10884.1|10883.4|10884.5|10883.8|10887|10886.3|10883.1|10882.4|866
1586288100000|2020-04-07 19:35:00|10884.6|10883.9|10881.2|10880.5|10886.6|10885.7|10880.7|10880|886
1586288400000|2020-04-07 19:40:00|10881.3|10880.6|10881.3|10880.6|10883.4|10882.7|10880.6|10879.9|772
1586288700000|2020-04-07 19:45:00|10881.4|10880.7|10884.1|10883.4|10885.1|10884.4|10881.1|10880.4|742
1586289000000|2020-04-07 19:50:00|10884.2|10883.5|10880.3|10879.6|10884.6|10883.9|10876.9|10876.2|1101
1586289300000|2020-04-07 19:55:00|10880.2|10879.5|10875.9|10875.2|10881.4|10880.7|10875.7|10875|891
1586289600000|2020-04-07 20:00:00|10876.4|10875.7|10873.5|10872.8|10877.7|10877|10872.5|10871.8|620
1586289900000|2020-04-07 20:05:00|10873.7|10873|10876.7|10876|10877.3|10876.6|10872.6|10871.8|439
1586290200000|2020-04-07 20:10:00|10876.8|10876.1|10879|10878|10879.5|10878.8|10875.5|10874.8|367
1586290500000|2020-04-07 20:15:00|10878.9|10877.9|10881.9|10881.2|10882|10881.3|10878.9|10877.9|213
1586290800000|2020-04-07 20:20:00|10881.8|10881.1|10881.4|10880.7|10882|10881.3|10880|10879.3|170
1586291100000|2020-04-07 20:25:00|10881.3|10880.6|10881.7|10881|10884.5|10883.8|10881.3|10880.6|304
1586291400000|2020-04-07 20:30:00|10881.3|10880.6|10881.5|10880.8|10883.9|10883.2|10880.1|10879.4|496
1586291700000|2020-04-07 20:35:00|10881.4|10880.7|10881.8|10881.1|10882.5|10881.8|10879.7|10878.8|343
1586292000000|2020-04-07 20:40:00|10881.9|10881.2|10880.5|10879.8|10883.8|10883.1|10879.7|10879|317
1586292300000|2020-04-07 20:45:00|10880.2|10879.5|10881.8|10880.8|10882.2|10881.4|10879.2|10878.3|358
1586292600000|2020-04-07 20:50:00|10881.9|10880.9|10880.6|10879.6|10884.6|10883.6|10880.2|10879.3|439
1586292900000|2020-04-07 20:55:00|10880.5|10879.5|10876.2|10875.2|10881.1|10880.1|10876.2|10874.7|506
1586293200000|2020-04-07 21:00:00|10878.8|10874|10885.9|10879.9|10887.8|10881.8|10877.6|10872.5|61
1586293500000|2020-04-07 21:05:00|10884.8|10878.8|10884.6|10878.6|10886.4|10880.4|10883.4|10877.4|167
1586293800000|2020-04-07 21:10:00|10884.9|10878.9|10880.2|10874.2|10885.1|10879.1|10878.9|10872.9|241
1586294100000|2020-04-07 21:15:00|10880|10874|10882|10876|10883.2|10877.2|10878.4|10872.4|105
1586294400000|2020-04-07 21:20:00|10881.9|10875.9|10880.4|10874.4|10883.1|10877.1|10880|10874.1|206
1586294700000|2020-04-07 21:25:00|10879.8|10873.8|10873.9|10868.3|10883|10877|10873.3|10868.1|277
1586295000000|2020-04-07 21:30:00|10874.4|10868.4|10882.4|10876.4|10882.8|10876.8|10873.1|10868|1089
1586295300000|2020-04-07 21:35:00|10882.3|10876.3|10881.4|10875.8|10882.4|10876.5|10880.6|10875.3|816
1586295600000|2020-04-07 21:40:00|10881.2|10876|10880.7|10876|10882.1|10876.5|10880.1|10875.2|1034
1586295900000|2020-04-07 21:45:00|10880.4|10876.3|10880.1|10875.6|10881.5|10876.3|10879.6|10874.9|880
1586296200000|2020-04-07 21:50:00|10880.2|10875.5|10880|10875.9|10880.5|10876.5|10879.3|10875.1|559
1586296500000|2020-04-07 21:55:00|10879.9|10876|10879.9|10873.9|10883.9|10880.3|10878.9|10873.4|352
1586296800000|2020-04-07 22:00:00|10878.8|10873.5|10880.3|10878.1|10882.6|10880.1|10878|10873.5|572
1586297100000|2020-04-07 22:05:00|10880.1|10878.3|10877.3|10875.5|10880.5|10878.7|10876.4|10874.5|724
1586297400000|2020-04-07 22:10:00|10877.1|10875.2|10877.3|10876.3|10878.2|10876.9|10874|10872.9|789
1586297700000|2020-04-07 22:15:00|10877.8|10876.5|10879.5|10878|10880.3|10879|10876.9|10875.7|494
1586298000000|2020-04-07 22:20:00|10879.2|10878.2|10879.3|10877.7|10881.2|10880.2|10878.3|10877.3|268
1586298300000|2020-04-07 22:25:00|10879.2|10877.6|10879.9|10878.9|10880.8|10879.8|10878.4|10877.2|403
1586298600000|2020-04-07 22:30:00|10880|10879|10878.5|10877.5|10880.8|10879.5|10878.3|10877.4|369
1586298900000|2020-04-07 22:35:00|10878.6|10877.6|10881.1|10880.1|10882.5|10881.2|10877.8|10876.6|572
1586299200000|2020-04-07 22:40:00|10881|10880|10883.4|10882.4|10884.8|10883.8|10880.5|10879.4|749
1586299500000|2020-04-07 22:45:00|10883.3|10882.3|10879.9|10878.9|10883.4|10882.4|10876.9|10875.9|687
1586299800000|2020-04-07 22:50:00|10879.8|10878.8|10879.3|10878.3|10880.4|10879.2|10878.6|10877.2|240
1586300100000|2020-04-07 22:55:00|10879.2|10878.2|10880.6|10879.9|10882.2|10881.3|10878.9|10877.8|254
1586300400000|2020-04-07 23:00:00|10880.7|10879|10876.7|10876|10880.7|10879.7|10875.5|10874.7|476
1586300700000|2020-04-07 23:05:00|10876.8|10876.1|10870.3|10869.3|10877|10876.1|10868.8|10868.1|616
1586301000000|2020-04-07 23:10:00|10870.4|10869.4|10864.6|10863.6|10872.8|10871.8|10864.4|10863.4|541
1586301300000|2020-04-07 23:15:00|10864.4|10863.4|10864.8|10863.8|10866.7|10865.6|10862|10861.2|801
1586301600000|2020-04-07 23:20:00|10864.6|10863.6|10865.3|10864.3|10867.7|10866.9|10864|10863.3|573
1586301900000|2020-04-07 23:25:00|10865.2|10864.2|10864.3|10863.3|10866.8|10865.9|10862|10861.3|442
1586302200000|2020-04-07 23:30:00|10864.4|10863.4|10863.1|10862.4|10865.8|10865|10861.9|10861.2|724
1586302500000|2020-04-07 23:35:00|10863.3|10862.3|10868.6|10867.9|10869.4|10868.5|10862.9|10862|890
1586302800000|2020-04-07 23:40:00|10868.7|10867.7|10871.5|10870.8|10872.7|10872|10867.9|10866.9|634
1586303100000|2020-04-07 23:45:00|10871.4|10870.7|10871.2|10870.5|10872.8|10871.9|10868.1|10867.2|659
1586303400000|2020-04-07 23:50:00|10871.1|10870.4|10867.1|10866.4|10875.6|10874.6|10866.7|10866|852
1586303700000|2020-04-07 23:55:00|10867.2|10866.5|10867.9|10867.2|10868.2|10867.4|10864.2|10863.5|699
1586304000000|2020-04-08 00:00:00|10868|10867.3|10858.5|10857.5|10870.6|10869.9|10857.1|10856.1|1291
1586304300000|2020-04-08 00:05:00|10858.6|10857.6|10858.5|10857.8|10862.2|10861.5|10857.2|10856.4|953
1586304600000|2020-04-08 00:10:00|10858.6|10857.9|10855.6|10854.9|10859.5|10858.7|10852.1|10851.4|807
1586304900000|2020-04-08 00:15:00|10855.5|10854.8|10855.1|10854.4|10858.6|10857.8|10853.6|10852.9|836
1586305200000|2020-04-08 00:20:00|10855.2|10854.5|10856.9|10856.2|10857.4|10856.7|10852.6|10851.9|775
1586305500000|2020-04-08 00:25:00|10857.1|10856.4|10853|10852.3|10857.1|10856.4|10850.8|10850.1|910
1586305800000|2020-04-08 00:30:00|10853.1|10852.4|10857.4|10856.7|10861|10860.3|10851.6|10850.9|978
1586306100000|2020-04-08 00:35:00|10857.5|10856.8|10862.3|10861.6|10864|10863.3|10856.8|10856.1|960
1586306400000|2020-04-08 00:40:00|10862.2|10861.5|10860|10859.3|10862.3|10861.6|10856.1|10855.4|907
1586306700000|2020-04-08 00:45:00|10859.7|10859|10861.7|10861|10862.7|10862|10858.3|10857.6|779
1586307000000|2020-04-08 00:50:00|10861.6|10860.9|10865|10864|10868.5|10867.8|10857.5|10856.8|1068
1586307300000|2020-04-08 00:55:00|10865.2|10864.5|10862.7|10862|10867.3|10866.6|10861.9|10861.2|828
1586307600000|2020-04-08 01:00:00|10862.6|10861.9|10864.9|10864.2|10865.4|10864.7|10859.1|10858.4|907
1586307900000|2020-04-08 01:05:00|10865|10864.3|10870.7|10870|10872.4|10871.7|10863.3|10862.6|947
1586308200000|2020-04-08 01:10:00|10870.6|10869.9|10865.8|10865.1|10871.2|10870.5|10865.3|10864.6|703
1586308500000|2020-04-08 01:15:00|10865.7|10865|10872|10871.3|10872.1|10871.4|10865.3|10864.6|936
1586308800000|2020-04-08 01:20:00|10871.9|10871.2|10875.6|10874.9|10876|10875.3|10870.1|10869.4|833
1586309100000|2020-04-08 01:25:00|10875.5|10874.8|10886.9|10886.2|10887.8|10887.1|10875.3|10874.6|1184
1586309400000|2020-04-08 01:30:00|10887|10886.3|10880.9|10880.2|10887.1|10886.4|10880.7|10880|909
1586309700000|2020-04-08 01:35:00|10881|10880.3|10880.1|10879.4|10883.1|10882.4|10878.8|10878.1|710
1586310000000|2020-04-08 01:40:00|10880.2|10879.5|10883.7|10883|10886|10885.3|10878.9|10878.2|708
1586310300000|2020-04-08 01:45:00|10883.8|10883.1|10874.9|10874.2|10883.8|10883.1|10874.6|10873.9|687
1586310600000|2020-04-08 01:50:00|10875|10874.3|10875.3|10874.6|10877.4|10876.7|10873.8|10873.1|656
1586310900000|2020-04-08 01:55:00|10875.2|10874.5|10872|10871.3|10875.3|10874.6|10870.1|10869.4|624
1586311200000|2020-04-08 02:00:00|10872.1|10871.4|10872.7|10872|10873.2|10872.5|10868.8|10868.1|605
1586311500000|2020-04-08 02:05:00|10872.6|10871.9|10869.4|10868.7|10873.1|10872.4|10866.7|10866|674
1586311800000|2020-04-08 02:10:00|10869.7|10869|10873.8|10873.1|10874.2|10873.5|10868.1|10867.4|657
1586312100000|2020-04-08 02:15:00|10873.7|10873|10874|10873.3|10874.5|10873.8|10871.3|10870.6|628
1586312400000|2020-04-08 02:20:00|10874.1|10873.4|10878.7|10878|10879.2|10878.5|10873.7|10873|675
1586312700000|2020-04-08 02:25:00|10878.6|10877.9|10878.1|10877.4|10878.8|10878.1|10874.7|10874|485
1586313000000|2020-04-08 02:30:00|10878|10877.3|10876.1|10875.4|10879.5|10878.8|10875|10874.3|609
1586313300000|2020-04-08 02:35:00|10876|10875.3|10874.5|10873.8|10876.9|10876.2|10874.1|10873.4|536
1586313600000|2020-04-08 02:40:00|10874.7|10874|10877.6|10876.9|10878.1|10877.4|10874.7|10874|359
1586313900000|2020-04-08 02:45:00|10877.7|10877|10879.7|10879|10880.8|10880.1|10876.7|10876|496
1586314200000|2020-04-08 02:50:00|10879.3|10878.6|10881.9|10881.2|10882.8|10882.1|10879.1|10878.4|575
1586314500000|2020-04-08 02:55:00|10882|10881.3|10883.8|10883.1|10884.5|10883.8|10881|10880.3|533
1586314800000|2020-04-08 03:00:00|10883.7|10883|10881.2|10880.5|10883.8|10883.1|10878.7|10878|476
1586315100000|2020-04-08 03:05:00|10881.3|10880.6|10882.1|10881.4|10882.2|10881.5|10876.5|10875.8|679
1586315400000|2020-04-08 03:10:00|10882.2|10881.5|10879.8|10879.1|10882.3|10881.6|10877.7|10877|467
1586315700000|2020-04-08 03:15:00|10879.9|10879.2|10878.4|10877.7|10880|10879.3|10875.2|10874.5|462
1586316000000|2020-04-08 03:20:00|10878.5|10877.8|10877.9|10877.2|10878.9|10878.2|10875.7|10875|440
1586316300000|2020-04-08 03:25:00|10878|10877.3|10879.8|10879.1|10879.9|10879.2|10877.3|10876.6|431
1586316600000|2020-04-08 03:30:00|10879.7|10879|10880.6|10879.9|10882.5|10881.8|10877.9|10877.2|534
1586316900000|2020-04-08 03:35:00|10880.7|10880|10884.7|10884|10885.7|10884.9|10880.6|10879.9|650
1586317200000|2020-04-08 03:40:00|10884.8|10884.1|10882.7|10882|10885|10884.3|10881.7|10881|660
1586317500000|2020-04-08 03:45:00|10882.5|10881.8|10882.1|10881.4|10884.4|10883.7|10880.1|10879.4|591
1586317800000|2020-04-08 03:50:00|10882.2|10881.5|10883|10882.3|10884.5|10883.8|10881.9|10881.2|530
1586318100000|2020-04-08 03:55:00|10883.1|10882.4|10885.9|10885.2|10886.9|10886.2|10882.7|10882|609
1586318400000|2020-04-08 04:00:00|10885.8|10885.1|10883.3|10882.6|10886.3|10885.6|10882.9|10882.2|613
1586318700000|2020-04-08 04:05:00|10883.4|10882.7|10885.8|10885.1|10886.3|10885.6|10882.7|10882|495
1586319000000|2020-04-08 04:10:00|10885.7|10885|10890.3|10889.6|10890.6|10889.9|10884.7|10884|590
1586319300000|2020-04-08 04:15:00|10890.4|10889.7|10891.3|10890.6|10897.1|10896.4|10889.8|10889.1|924
1586319600000|2020-04-08 04:20:00|10891.2|10890.5|10894.4|10893.7|10896.2|10895.5|10889.2|10888.5|623
1586319900000|2020-04-08 04:25:00|10894.3|10893.6|10892.2|10891.5|10894.8|10894.1|10891.5|10890.8|527
1586320200000|2020-04-08 04:30:00|10892.4|10891.7|10894.3|10893.6|10895.8|10895.1|10892.2|10891.5|627
1586320500000|2020-04-08 04:35:00|10894.2|10893.5|10891.1|10890.4|10894.7|10894|10890.6|10889.9|549
1586320800000|2020-04-08 04:40:00|10891.2|10890.5|10890.7|10890|10892.1|10891.4|10888.7|10888|402
1586321100000|2020-04-08 04:45:00|10890.6|10889.9|10889.5|10888.8|10893.6|10892.9|10887.6|10886.9|462
1586321400000|2020-04-08 04:50:00|10889.4|10888.7|10893.8|10893.1|10895.1|10894.4|10889.3|10888.6|713
1586321700000|2020-04-08 04:55:00|10893.9|10893.2|10889.6|10888.9|10894.4|10893.7|10888.4|10887.7|627
1586322000000|2020-04-08 05:00:00|10889.4|10888.7|10889.7|10889|10891.4|10890.7|10888.9|10888.2|517
1586322300000|2020-04-08 05:05:00|10889.8|10889.1|10894|10893.3|10894.4|10893.7|10888.8|10888.1|558
1586322600000|2020-04-08 05:10:00|10894.1|10893.4|10896.3|10895.6|10896.9|10896.2|10892.6|10891.9|661
1586322900000|2020-04-08 05:15:00|10896|10895.3|10896.4|10895.7|10897.8|10897.1|10893.1|10892.4|550
1586323200000|2020-04-08 05:20:00|10896.6|10895.9|10897.3|10896.6|10900.8|10900.1|10895.5|10894.8|639
1586323500000|2020-04-08 05:25:00|10897.1|10896.4|10897.1|10896.4|10898.1|10897.4|10895.1|10894.4|512
1586323800000|2020-04-08 05:30:00|10897|10896.3|10893|10892.3|10897|10896.3|10891.9|10891.2|643
1586324100000|2020-04-08 05:35:00|10892.8|10892.1|10889.7|10889|10892.8|10892.1|10889.7|10889|569
1586324400000|2020-04-08 05:40:00|10889.8|10889.1|10892.1|10891.4|10892.7|10892|10889.3|10888.6|613
1586324700000|2020-04-08 05:45:00|10891.9|10891.2|10889|10888.3|10892.4|10891.7|10888.5|10887.8|500
1586325000000|2020-04-08 05:50:00|10889.1|10888.4|10887|10886.3|10891.6|10890.9|10885.7|10885|600
1586325300000|2020-04-08 05:55:00|10887.1|10886.4|10887.1|10886.4|10887.7|10887|10884.2|10883.5|663
1586325600000|2020-04-08 06:00:00|10887.2|10886.5|10885.6|10884.9|10887.7|10887|10880.2|10879.5|1300
1586325900000|2020-04-08 06:05:00|10885.7|10885|10887.5|10886.8|10891.2|10890.5|10884.9|10884.2|1118
1586326200000|2020-04-08 06:10:00|10887.6|10886.9|10885.3|10884.6|10887.9|10887.2|10882.4|10881.7|838
1586326500000|2020-04-08 06:15:00|10885.4|10884.7|10887.1|10886.4|10887.8|10887.1|10883.4|10882.7|817
1586326800000|2020-04-08 06:20:00|10887|10886.3|10888.5|10887.8|10891.5|10890.8|10883.7|10883|860
1586327100000|2020-04-08 06:25:00|10888.7|10888|10888.5|10887.8|10889.9|10889.2|10886.1|10885.4|758
1586327400000|2020-04-08 06:30:00|10888.4|10887.7|10888.1|10887.4|10890.2|10889.5|10885.5|10884.8|757
1586327700000|2020-04-08 06:35:00|10888.2|10887.5|10885|10884.3|10889.6|10888.9|10884.5|10883.8|761
1586328000000|2020-04-08 06:40:00|10884.8|10884.1|10882.6|10881.9|10886.1|10885.4|10882.4|10881.7|681
1586328300000|2020-04-08 06:45:00|10882.5|10881.8|10881.2|10880.5|10884.3|10883.6|10880.2|10879.5|601
1586328600000|2020-04-08 06:50:00|10881.1|10880.4|10876.5|10875.8|10882.5|10881.8|10875|10874.3|535
1586328900000|2020-04-08 06:55:00|10876.4|10875.7|10878.5|10877.8|10880.5|10879.8|10876|10875.3|640
1586329200000|2020-04-08 07:00:00|10878.6|10877.9|10877.1|10876.4|10881.6|10880.9|10875.7|10875|831
1586329500000|2020-04-08 07:05:00|10877.2|10876.5|10880.2|10879.5|10881.2|10880.5|10875.9|10875.2|817
1586329800000|2020-04-08 07:10:00|10880.1|10879.4|10880.1|10879.4|10881.5|10880.8|10879.3|10878.6|581
1586330100000|2020-04-08 07:15:00|10880.2|10879.5|10882.2|10881.5|10883|10882.3|10878.6|10877.9|627
1586330400000|2020-04-08 07:20:00|10882.3|10881.6|10880.1|10879.4|10883.8|10883.1|10879.4|10878.7|538
1586330700000|2020-04-08 07:25:00|10879.9|10879.2|10885.3|10884.6|10885.3|10884.6|10879.8|10879.1|470
1586331000000|2020-04-08 07:30:00|10885.2|10884.5|10882.1|10881.4|10886.3|10885.6|10881.7|10881|642
1586331300000|2020-04-08 07:35:00|10882.2|10881.5|10888|10887.3|10888.3|10887.6|10881.7|10881|604
1586331600000|2020-04-08 07:40:00|10888.1|10887.4|10887.3|10886.6|10888.8|10888.1|10886.5|10885.8|497
1586331900000|2020-04-08 07:45:00|10887.4|10886.7|10886.6|10885.9|10887.8|10887.1|10885.7|10885|409
1586332200000|2020-04-08 07:50:00|10886.5|10885.8|10884.9|10884.2|10886.7|10886|10883|10882.3|529
1586332500000|2020-04-08 07:55:00|10884.8|10884.1|10884.3|10883.6|10886.2|10885.5|10883.5|10882.8|467
1586332800000|2020-04-08 08:00:00|10884.2|10883.5|10879.6|10878.9|10884.3|10883.6|10879.1|10878.4|723
1586333100000|2020-04-08 08:05:00|10879.7|10879|10883|10882.3|10883.1|10882.4|10879.6|10878.9|391
1586333400000|2020-04-08 08:10:00|10883.1|10882.4|10881.8|10881.1|10883.6|10882.9|10879.7|10879|446
1586333700000|2020-04-08 08:15:00|10881.9|10881.2|10880.1|10879.4|10882.4|10881.7|10880|10879.3|378
1586334000000|2020-04-08 08:20:00|10880.2|10879.5|10879.3|10878.6|10881.9|10881.2|10878.7|10878|492
1586334300000|2020-04-08 08:25:00|10879.4|10878.7|10878.3|10877.6|10880.6|10879.9|10877.7|10877|388
1586334600000|2020-04-08 08:30:00|10878.7|10878|10875|10874.3|10880.6|10879.9|10874.7|10874|493
1586334900000|2020-04-08 08:35:00|10874.9|10874.2|10879.4|10878.7|10880.1|10879.4|10874.5|10873.8|517
1586335200000|2020-04-08 08:40:00|10879.5|10878.8|10880.3|10879.6|10880.4|10879.7|10876.9|10876.2|527
1586335500000|2020-04-08 08:45:00|10880.4|10879.7|10885.6|10884.9|10886|10885.3|10880.2|10879.5|582
1586335800000|2020-04-08 08:50:00|10885.5|10884.8|10889.3|10888.6|10889.4|10888.7|10883.5|10882.8|601
1586336100000|2020-04-08 08:55:00|10889.4|10888.7|10888.3|10887.6|10889.9|10889.2|10886.3|10885.6|446
1586336400000|2020-04-08 09:00:00|10888.2|10887.5|10889.1|10888.4|10890.5|10889.8|10884.8|10884.1|607
1586336700000|2020-04-08 09:05:00|10889|10888.3|10885.2|10884.5|10889.9|10889.2|10885|10884.3|521
1586337000000|2020-04-08 09:10:00|10885.3|10884.6|10883.5|10882.8|10886.4|10885.7|10882.7|10882|442
1586337300000|2020-04-08 09:15:00|10883.4|10882.7|10882.9|10882.2|10885.4|10884.7|10881.4|10880.7|426
1586337600000|2020-04-08 09:20:00|10883.2|10882.5|10884.9|10884.2|10885.5|10884.8|10880.1|10879.4|485
1586337900000|2020-04-08 09:25:00|10885.4|10884.7|10885.4|10884.7|10887|10886.3|10884.6|10883.9|555
1586338200000|2020-04-08 09:30:00|10885.5|10884.8|10884.4|10883.7|10886.9|10886.2|10883.9|10883.2|554
1586338500000|2020-04-08 09:35:00|10884.1|10883.4|10882.4|10881.7|10884.6|10883.9|10880.8|10880.1|406
1586338800000|2020-04-08 09:40:00|10882.3|10881.6|10882.8|10882.1|10883.5|10882.8|10879.5|10878.8|516
1586339100000|2020-04-08 09:45:00|10883|10882.3|10882.5|10881.8|10883.6|10882.9|10881.8|10881.1|467
1586339400000|2020-04-08 09:50:00|10882.4|10881.7|10881.6|10880.9|10883.4|10882.7|10880.8|10880.1|406
1586339700000|2020-04-08 09:55:00|10881.7|10881|10884.4|10883.7|10885.6|10884.9|10881.6|10880.9|573
1586340000000|2020-04-08 10:00:00|10884.3|10883.6|10884.4|10883.7|10887.5|10886.8|10884.1|10883.4|454
1586340300000|2020-04-08 10:05:00|10884.3|10883.6|10885.7|10885|10886.7|10886|10884.1|10883.4|539
1586340600000|2020-04-08 10:10:00|10885.8|10885.1|10885.6|10884.9|10885.9|10885.2|10884.1|10883.4|419
1586340900000|2020-04-08 10:15:00|10885.5|10884.8|10885.5|10884.8|10885.8|10885.1|10884.4|10883.7|469
1586341200000|2020-04-08 10:20:00|10885.4|10884.7|10882.3|10881.6|10886.2|10885.5|10881.9|10881.2|413
1586341500000|2020-04-08 10:25:00|10882.4|10881.7|10883.3|10882.6|10886.1|10885.4|10882.3|10881.6|419
1586341800000|2020-04-08 10:30:00|10883.4|10882.7|10880.6|10879.9|10883.8|10883.1|10879.2|10878.5|554
1586342100000|2020-04-08 10:35:00|10880.7|10880|10883.2|10882.5|10883.3|10882.6|10880.2|10879.5|385
1586342400000|2020-04-08 10:40:00|10882.9|10882.2|10883|10882.3|10883.8|10883.1|10882|10881.3|369
1586342700000|2020-04-08 10:45:00|10882.9|10882.2|10880.6|10879.9|10883|10882.3|10880.4|10879.7|335
1586343000000|2020-04-08 10:50:00|10880.5|10879.8|10880.9|10880.2|10881.9|10881.2|10878.6|10877.9|367
1586343300000|2020-04-08 10:55:00|10881|10880.3|10884.3|10883.6|10886.6|10885.9|10880.6|10879.9|554
1586343600000|2020-04-08 11:00:00|10884.2|10883.5|10885.4|10884.7|10886.2|10885.5|10882.1|10881.4|518
1586343900000|2020-04-08 11:05:00|10885.5|10884.8|10889.6|10888.9|10890.8|10890.1|10883.9|10883.2|600
1586344200000|2020-04-08 11:10:00|10889.5|10888.8|10890.4|10889.7|10890.9|10890.2|10886.9|10886.2|501
1586344500000|2020-04-08 11:15:00|10890.5|10889.8|10892.5|10891.8|10894.6|10893.9|10890.1|10889.4|648
1586344800000|2020-04-08 11:20:00|10892.6|10891.9|10891.6|10890.9|10893.2|10892.5|10889.9|10889.2|609
1586345100000|2020-04-08 11:25:00|10891.5|10890.8|10890.5|10889.8|10893.2|10892.5|10889.9|10889.2|554
1586345400000|2020-04-08 11:30:00|10890.6|10889.9|10892.2|10891.5|10892.3|10891.6|10888.8|10888.1|460
1586345700000|2020-04-08 11:35:00|10892.1|10891.4|10888.2|10887.5|10893|10892.3|10888|10887.3|530
1586346000000|2020-04-08 11:40:00|10888.4|10887.7|10888.1|10887.4|10890.9|10890.2|10887.8|10887.1|460
1586346300000|2020-04-08 11:45:00|10888.2|10887.5|10889.4|10888.7|10890.3|10889.6|10886.7|10886|430
1586346600000|2020-04-08 11:50:00|10889.5|10888.8|10890.9|10890.2|10892.6|10891.9|10889.2|10888.5|409
1586346900000|2020-04-08 11:55:00|10891|10890.3|10890.4|10889.7|10892.4|10891.7|10889.4|10888.7|498
1586347200000|2020-04-08 12:00:00|10890.5|10889.8|10889.4|10888.7|10892.2|10891.5|10888.2|10887.5|591
1586347500000|2020-04-08 12:05:00|10889.3|10888.6|10886.7|10886|10889.5|10888.8|10885.8|10885.1|550
1586347800000|2020-04-08 12:10:00|10886.6|10885.9|10887.5|10886.8|10887.5|10886.8|10885|10884.3|448
1586348100000|2020-04-08 12:15:00|10887.4|10886.7|10887.8|10887.1|10888.5|10887.8|10886.7|10886|416
1586348400000|2020-04-08 12:20:00|10888|10887.3|10885.2|10884.5|10888|10887.3|10885|10884.3|471
1586348700000|2020-04-08 12:25:00|10885.1|10884.4|10888|10887.3|10888.2|10887.5|10885.1|10884.4|401
1586349000000|2020-04-08 12:30:00|10887.8|10887.1|10890|10889.3|10891.4|10890.7|10886.6|10885.9|494
1586349300000|2020-04-08 12:35:00|10890.1|10889.4|10889.6|10888.9|10891.2|10890.5|10889.4|10888.7|520
1586349600000|2020-04-08 12:40:00|10889.7|10889|10887.4|10886.7|10890.5|10889.8|10886.8|10886.1|456
1586349900000|2020-04-08 12:45:00|10887.3|10886.6|10887.3|10886.6|10888.3|10887.6|10886|10885.3|456
1586350200000|2020-04-08 12:50:00|10887.5|10886.8|10888.4|10887.7|10888.5|10887.8|10886.4|10885.7|439
1586350500000|2020-04-08 12:55:00|10888.5|10887.8|10893.4|10892.7|10893.6|10892.9|10887.1|10886.4|481
1586350800000|2020-04-08 13:00:00|10893.5|10892.8|10900.2|10899.5|10900.2|10899.5|10893|10892.3|695
1586351100000|2020-04-08 13:05:00|10900.1|10899.4|10902|10901.3|10910.6|10909.9|10900.1|10899.4|972
1586351400000|2020-04-08 13:10:00|10902.2|10901.5|10902.7|10902|10903.8|10903.1|10898.2|10897.5|621
1586351700000|2020-04-08 13:15:00|10902.6|10901.9|10894.1|10893.4|10903.1|10902.4|10891.8|10891.1|727
1586352000000|2020-04-08 13:20:00|10894.2|10893.5|10892.9|10892.2|10895.8|10895.1|10890.7|10890|552
1586352300000|2020-04-08 13:25:00|10893|10892.3|10887.7|10887|10895.8|10895.1|10885.7|10885|615
1586352600000|2020-04-08 13:30:00|10887.9|10887.2|10882|10881.3|10890|10889.3|10879.9|10879.2|966
1586352900000|2020-04-08 13:35:00|10881.9|10881.2|10875.2|10874.5|10884.5|10883.8|10873.9|10873.2|951
1586353200000|2020-04-08 13:40:00|10875.3|10874.6|10872.5|10871.8|10879.1|10878.4|10870.6|10869.9|845
1586353500000|2020-04-08 13:45:00|10872.4|10871.7|10875.7|10875|10878.9|10878.2|10872|10871.3|815
1586353800000|2020-04-08 13:50:00|10875.8|10875.1|10876.9|10876.2|10880.4|10879.7|10875.1|10874.4|850
1586354100000|2020-04-08 13:55:00|10876.8|10876.1|10876.8|10876.1|10878.9|10878.2|10872.8|10872.1|820
1586354400000|2020-04-08 14:00:00|10877|10876.3|10878|10877.3|10880.1|10879.4|10875.6|10874.9|769
1586354700000|2020-04-08 14:05:00|10878.1|10877.4|10879.6|10878.9|10882.1|10881.4|10876.7|10876|772
1586355000000|2020-04-08 14:10:00|10879.3|10878.6|10880.6|10879.9|10883.2|10882.5|10879.1|10878.4|640
1586355300000|2020-04-08 14:15:00|10880.7|10880|10882.7|10882|10883.3|10882.6|10879.7|10879|597
1586355600000|2020-04-08 14:20:00|10882.8|10882.1|10878.2|10877.5|10882.8|10882.1|10876.4|10875.7|614
1586355900000|2020-04-08 14:25:00|10878.3|10877.6|10881.3|10880.6|10881.8|10881.1|10878.3|10877.6|613
1586356200000|2020-04-08 14:30:00|10881.2|10880.5|10877.7|10877|10882.7|10882|10877.1|10876.4|650
1586356500000|2020-04-08 14:35:00|10877.8|10877.1|10874|10873.3|10879|10878.3|10873.2|10872.5|665
1586356800000|2020-04-08 14:40:00|10873.8|10873.1|10874.2|10873.5|10876.1|10875.4|10872.2|10871.5|712
1586357100000|2020-04-08 14:45:00|10874.1|10873.4|10866.4|10865.7|10874.3|10873.6|10865|10864.3|749
1586357400000|2020-04-08 14:50:00|10866.3|10865.6|10869.9|10869.2|10870.1|10869.4|10860.1|10859.4|772
1586357700000|2020-04-08 14:55:00|10869.8|10869.1|10872.7|10872|10877.5|10876.8|10869.5|10868.8|979
1586358000000|2020-04-08 15:00:00|10872.6|10871.9|10878.5|10877.8|10879.6|10878.9|10872|10871.3|830
1586358300000|2020-04-08 15:05:00|10878.4|10877.7|10877.4|10876.7|10878.7|10878|10874.5|10873.8|608
1586358600000|2020-04-08 15:10:00|10877.3|10876.6|10880.5|10879.8|10882.2|10881.5|10875.9|10875.2|685
1586358900000|2020-04-08 15:15:00|10880.6|10879.9|10877.2|10876.5|10882|10881.3|10877|10876.3|599
1586359200000|2020-04-08 15:20:00|10877.4|10876.7|10875.4|10874.7|10880.7|10880|10874.6|10873.9|541
1586359500000|2020-04-08 15:25:00|10875.2|10874.5|10871.3|10870.6|10875.4|10874.7|10869.7|10869|816
1586359800000|2020-04-08 15:30:00|10871.1|10870.4|10873.4|10872.7|10873.8|10873.1|10868.7|10868|705
1586360100000|2020-04-08 15:35:00|10873.3|10872.6|10870.3|10869.6|10875.7|10875|10869.2|10868.5|581
1586360400000|2020-04-08 15:40:00|10870.4|10869.7|10868.2|10867.5|10870.4|10869.7|10865.5|10864.8|627
1586360700000|2020-04-08 15:45:00|10868.3|10867.6|10871.1|10870.4|10871.8|10871.1|10866.1|10865.4|565
1586361000000|2020-04-08 15:50:00|10871.3|10870.6|10870.2|10869.5|10874.7|10874|10868.1|10867.4|560
1586361300000|2020-04-08 15:55:00|10870.1|10869.4|10870.7|10870|10872.4|10871.7|10868.1|10867.4|508
1586361600000|2020-04-08 16:00:00|10870.5|10869.8|10874.3|10873.6|10874.4|10873.7|10870.5|10869.8|559
1586361900000|2020-04-08 16:05:00|10874.2|10873.5|10872.2|10871.5|10876.9|10876.2|10872.2|10871.5|513
1586362200000|2020-04-08 16:10:00|10872.3|10871.6|10867.5|10866.8|10872.8|10872|10866.6|10865.9|591
1586362500000|2020-04-08 16:15:00|10867.6|10866.9|10872.7|10872|10873.1|10872.4|10867.5|10866.8|564
1586362800000|2020-04-08 16:20:00|10872.8|10872.1|10869.9|10869.2|10872.8|10872.1|10868.7|10868|504
1586363100000|2020-04-08 16:25:00|10869.8|10869.1|10869.1|10868.4|10870.7|10870|10865.3|10864.6|507
1586363400000|2020-04-08 16:30:00|10869.3|10868.6|10870.6|10869.9|10871.6|10870.9|10868.9|10868.2|445
1586363700000|2020-04-08 16:35:00|10870.9|10870.2|10871.4|10870.7|10871.6|10870.9|10867.2|10866.5|614
1586364000000|2020-04-08 16:40:00|10871.3|10870.6|10867.1|10866.4|10871.3|10870.6|10867|10866.3|557
1586364300000|2020-04-08 16:45:00|10867|10866.3|10868.4|10867.7|10869.7|10869|10865.8|10865.1|575
1586364600000|2020-04-08 16:50:00|10868.5|10867.8|10866|10865.3|10869|10868.3|10862.9|10862.2|554
1586364900000|2020-04-08 16:55:00|10865.9|10865.2|10864.4|10863.7|10867|10866.3|10861.3|10860.6|624
1586365200000|2020-04-08 17:00:00|10864.2|10863.5|10864.5|10863.8|10866.5|10865.8|10861.7|10861|641
1586365500000|2020-04-08 17:05:00|10864.6|10863.6|10865.8|10865.1|10866.9|10866.2|10863.8|10863.1|525
1586365800000|2020-04-08 17:10:00|10865.7|10865|10866.6|10865.9|10868.5|10867.8|10864.4|10863.7|518
1586366100000|2020-04-08 17:15:00|10866.5|10865.8|10866.2|10865.5|10870.4|10869.7|10865.9|10865.2|540
1586366400000|2020-04-08 17:20:00|10866.1|10865.4|10864.8|10864.1|10867.9|10867.2|10864.3|10863.6|475
1586366700000|2020-04-08 17:25:00|10864.9|10864.2|10864.4|10863.7|10865.3|10864.6|10863.4|10862.7|469
1586367000000|2020-04-08 17:30:00|10864.3|10863.6|10867|10866.3|10867.4|10866.7|10863.4|10862.7|451
1586367300000|2020-04-08 17:35:00|10867.1|10866.4|10869|10868.3|10869.1|10868.4|10865.5|10864.8|403
1586367600000|2020-04-08 17:40:00|10868.9|10868.2|10866.3|10865.6|10869.4|10868.7|10865.1|10864.4|397
1586367900000|2020-04-08 17:45:00|10866.4|10865.7|10867.1|10866.4|10869.7|10869|10866.3|10865.6|489
1586368200000|2020-04-08 17:50:00|10867|10866.3|10871.4|10870.7|10872.3|10871.4|10866.9|10866.2|511
1586368500000|2020-04-08 17:55:00|10871.3|10870.6|10877|10871.2|10877.2|10873.2|10870.2|10869.5|609
1586368800000|2020-04-08 18:00:00|10876.9|10871.4|10876.9|10876.2|10877.5|10876.8|10872.2|10870.9|635
1586369100000|2020-04-08 18:05:00|10877|10876.3|10875|10874.3|10880.2|10879.5|10874.9|10874.2|627
1586369400000|2020-04-08 18:10:00|10874.9|10874.2|10872.8|10872.1|10875.1|10874.4|10871.4|10870.7|499
1586369700000|2020-04-08 18:15:00|10873.2|10872.5|10873.2|10872.5|10875.5|10874.8|10872.3|10871.6|558
1586370000000|2020-04-08 18:20:00|10873.1|10872.4|10873.9|10873.2|10874.4|10873.6|10870.3|10869.6|582
1586370300000|2020-04-08 18:25:00|10874|10873.3|10876.1|10875.4|10876.3|10875.6|10873.6|10872.9|454
1586370600000|2020-04-08 18:30:00|10876|10875.3|10876|10875.3|10878.7|10878|10875.7|10875|495
1586370900000|2020-04-08 18:35:00|10876.1|10875.4|10879.2|10878.5|10879.7|10879|10875.8|10875.1|446
1586371200000|2020-04-08 18:40:00|10879.3|10878.6|10876.4|10875.7|10881.1|10880.4|10876.2|10875.5|320
1586371500000|2020-04-08 18:45:00|10876.5|10875.8|10876.8|10876.1|10877.7|10877|10876.1|10875.4|355
1586371800000|2020-04-08 18:50:00|10876.7|10876|10879.9|10879.2|10879.9|10879.2|10876.4|10875.7|430
1586372100000|2020-04-08 18:55:00|10879.8|10879.1|10883|10882|10884|10883.3|10879.1|10878.4|540
1586372400000|2020-04-08 19:00:00|10882.8|10882.1|10884.3|10883.6|10885.7|10885|10880.8|10880.1|430
1586372700000|2020-04-08 19:05:00|10884.8|10884.1|10884.5|10883.8|10884.9|10884.2|10882.8|10882.1|412
1586373000000|2020-04-08 19:10:00|10884.4|10883.7|10883.2|10882.5|10887.8|10887.1|10883.1|10882.4|586
1586373300000|2020-04-08 19:15:00|10883.5|10882.8|10883.3|10882.6|10885.9|10885.2|10883|10882.3|571
1586373600000|2020-04-08 19:20:00|10883.4|10882.7|10882.4|10881.7|10883.9|10883.2|10881.6|10880.9|631
1586373900000|2020-04-08 19:25:00|10882.3|10881.6|10885.3|10884.6|10885.7|10885|10882.2|10881.5|496
1586374200000|2020-04-08 19:30:00|10885.4|10884.7|10884.9|10884.2|10886.5|10885.8|10884.3|10883.6|632
1586374500000|2020-04-08 19:35:00|10884.8|10884.1|10884.8|10884.1|10885.2|10884.5|10882.3|10881.6|758
1586374800000|2020-04-08 19:40:00|10885|10884.3|10886.2|10885.5|10886.8|10886.1|10882|10881.3|632
1586375100000|2020-04-08 19:45:00|10886.1|10885.4|10884.8|10884.1|10886.8|10886.1|10884.7|10884|614
1586375400000|2020-04-08 19:50:00|10885|10884.3|10887.2|10886.5|10888.6|10887.9|10885|10884.3|813
1586375700000|2020-04-08 19:55:00|10887.3|10886.6|10885.5|10884.8|10887.9|10887.2|10884.2|10883.5|661
1586376000000|2020-04-08 20:00:00|10885.6|10884.9|10885.3|10884.6|10886.6|10885.9|10885|10884|551
1586376300000|2020-04-08 20:05:00|10885.4|10884.7|10886.7|10886|10886.9|10886.2|10883.7|10883|308
1586376600000|2020-04-08 20:10:00|10886.6|10885.9|10887.3|10886.6|10887.7|10887|10886.2|10885.4|272
1586376900000|2020-04-08 20:15:00|10887.2|10886.5|10889.4|10888.7|10889.9|10889.2|10887.1|10886.4|195
1586377200000|2020-04-08 20:20:00|10889.3|10888.6|10887.9|10887.2|10889.3|10888.6|10887.3|10886.4|226
1586377500000|2020-04-08 20:25:00|10888|10887.3|10887.2|10886.5|10888.4|10887.6|10886.8|10885.7|247
1586377800000|2020-04-08 20:30:00|10887.1|10886.4|10890.5|10889.8|10891.4|10890.7|10886.6|10885.9|301
1586378100000|2020-04-08 20:35:00|10890.6|10889.9|10889.3|10888.6|10891.9|10891.2|10888.8|10888.1|209
1586378400000|2020-04-08 20:40:00|10889.4|10888.7|10887.6|10886.9|10889.7|10888.7|10887.3|10886.4|246
1586378700000|2020-04-08 20:45:00|10887.5|10886.8|10888|10887.3|10889|10888.3|10887.1|10886|313
1586379000000|2020-04-08 20:50:00|10888.1|10887.4|10886|10885|10888.5|10887.8|10885.8|10884.8|280
1586379300000|2020-04-08 20:55:00|10885.9|10884.9|10885|10881.8|10886.8|10885.8|10885|10880.6|401
1586379600000|2020-04-08 21:00:00|10885.5|10881.5|10887.2|10881.2|10887.5|10882.2|10884.4|10879.7|21
1586379900000|2020-04-08 21:05:00|10886.7|10880.7|10888.2|10882.2|10889.4|10883.4|10886.1|10880.1|217
1586380200000|2020-04-08 21:10:00|10888.5|10882.5|10888|10882|10889.2|10883.2|10885.9|10879.9|250
1586380500000|2020-04-08 21:15:00|10886.8|10880.8|10885.9|10879.9|10888.9|10882.9|10885.1|10879.1|194
1586380800000|2020-04-08 21:20:00|10886|10880|10885.3|10879.3|10886.4|10881.9|10883.9|10879|141
1586381100000|2020-04-08 21:25:00|10885.2|10879.2|10888.4|10882.4|10889.4|10883.4|10883.9|10878.7|173
1586381400000|2020-04-08 21:30:00|10887.9|10881.9|10888.1|10882.1|10889.8|10883.8|10887.5|10881.5|117
1586381700000|2020-04-08 21:35:00|10888|10882|10887.9|10881.9|10888.7|10882.7|10885|10879.7|176
1586382000000|2020-04-08 21:40:00|10888|10882|10887.4|10881.4|10889.1|10883.1|10885|10879.6|204
1586382300000|2020-04-08 21:45:00|10886.8|10880.8|10887|10881|10888.3|10882.3|10886.4|10880.4|216
1586382600000|2020-04-08 21:50:00|10887.1|10881.1|10887|10881|10891|10885|10885.1|10879.8|313
1586382900000|2020-04-08 21:55:00|10887.8|10881.8|10887.6|10881.6|10888.8|10884.2|10886|10880|389
1586383200000|2020-04-08 22:00:00|10887.4|10881.4|10887.3|10885.8|10887.8|10886.3|10885|10880.5|795
1586383500000|2020-04-08 22:05:00|10887.1|10886.1|10889.6|10887.9|10891.2|10889.9|10886.3|10885|487
1586383800000|2020-04-08 22:10:00|10889.3|10888.3|10888.2|10886.4|10890.2|10888.5|10887.7|10886|377
1586384100000|2020-04-08 22:15:00|10888.3|10886.2|10888|10887|10888.8|10887.2|10887.4|10885.7|394
1586384400000|2020-04-08 22:20:00|10887.8|10886.8|10888.2|10887.2|10889.2|10888|10887.7|10886.4|229
1586384700000|2020-04-08 22:25:00|10888.1|10887.1|10886.2|10885.2|10888.4|10887.2|10885.5|10884.3|337
1586385000000|2020-04-08 22:30:00|10886.1|10885.1|10885.3|10884.3|10886.2|10885.2|10885|10883.8|378
1586385300000|2020-04-08 22:35:00|10885.5|10884.5|10884.8|10883.8|10888|10886.6|10883.9|10882.8|467
1586385600000|2020-04-08 22:40:00|10884.7|10883.7|10888.2|10887.2|10888.7|10887.6|10884.7|10883.7|319
1586385900000|2020-04-08 22:45:00|10888.3|10887.3|10887.2|10886.2|10889.3|10888.3|10886.9|10885.8|217
1586386200000|2020-04-08 22:50:00|10887.3|10886.3|10887.9|10887.2|10889.1|10887.9|10886.5|10885.2|206
1586386500000|2020-04-08 22:55:00|10888.2|10887.1|10887|10886|10888.7|10887.2|10886.8|10885.6|181
1586386800000|2020-04-08 23:00:00|10887.2|10886.5|10888.4|10887.4|10888.7|10888|10885.7|10884.8|351
1586387100000|2020-04-08 23:05:00|10888.5|10887.5|10890.4|10889.7|10892.5|10891.7|10888|10887.1|313
1586387400000|2020-04-08 23:10:00|10890.5|10889.8|10893.8|10892.8|10894.7|10893.7|10890.4|10889.6|367
1586387700000|2020-04-08 23:15:00|10893.6|10892.6|10891.6|10890.6|10894.1|10893.1|10890.6|10889.8|318
1586388000000|2020-04-08 23:20:00|10891.5|10890.5|10896.4|10895.4|10899.6|10898.9|10891.2|10890.5|531
1586388300000|2020-04-08 23:25:00|10896.3|10895.3|10894.4|10893.7|10896.6|10895.9|10893.1|10892.4|313
1586388600000|2020-04-08 23:30:00|10894.5|10893.8|10896.6|10895.9|10898.7|10898|10894|10893.3|393
1586388900000|2020-04-08 23:35:00|10896.3|10895.6|10896.5|10895.8|10897.8|10897.1|10895.5|10894.8|302
1586389200000|2020-04-08 23:40:00|10896.4|10895.7|10896.7|10896|10897.5|10896.8|10894.5|10893.8|450
1586389500000|2020-04-08 23:45:00|10896.6|10895.9|10893.2|10892.5|10896.7|10896|10892.9|10892.2|390
1586389800000|2020-04-08 23:50:00|10893.5|10892.7|10894.8|10894.1|10894.9|10894.2|10892.5|10891.8|306
1586390100000|2020-04-08 23:55:00|10894.7|10894|10894|10893.3|10894.9|10894.2|10891.1|10890.4|446
1586390400000|2020-04-09 00:00:00|10893.9|10893.2|10890.1|10889.4|10895.5|10894.8|10889.1|10888.4|797
1586390700000|2020-04-09 00:05:00|10890.2|10889.5|10886.7|10886|10890.6|10889.9|10883.8|10883.1|685
1586391000000|2020-04-09 00:10:00|10886.8|10886.1|10889.5|10888.8|10892.3|10891.6|10886.7|10886|608
1586391300000|2020-04-09 00:15:00|10889.6|10888.9|10890.1|10889.4|10891.3|10890.6|10886.8|10886.1|641
1586391600000|2020-04-09 00:20:00|10890.3|10889.6|10893.1|10892.4|10896|10895.3|10890|10889.3|635
1586391900000|2020-04-09 00:25:00|10893.2|10892.5|10892.6|10891.9|10895.4|10894.7|10891.6|10890.9|564
1586392200000|2020-04-09 00:30:00|10892.5|10891.8|10894.8|10894.1|10895.9|10895.2|10891.3|10890.6|539
1586392500000|2020-04-09 00:35:00|10894.7|10894|10898.5|10897.8|10899.5|10898.8|10892.9|10892.2|579
1586392800000|2020-04-09 00:40:00|10898.4|10897.7|10897.8|10897.1|10900.6|10899.9|10895.2|10894.5|632
1586393100000|2020-04-09 00:45:00|10897.9|10897.2|10897.8|10897.1|10898|10897.3|10894.4|10893.7|561
1586393400000|2020-04-09 00:50:00|10897.7|10897|10904.1|10903.1|10905|10904.3|10893.3|10892.6|1060
1586393700000|2020-04-09 00:55:00|10903.9|10903.2|10901.5|10900.8|10904.8|10904.1|10900.7|10900|852
1586394000000|2020-04-09 01:00:00|10901.6|10900.9|10898.6|10897.9|10903.8|10903.1|10896.6|10895.9|741
1586394300000|2020-04-09 01:05:00|10898.5|10897.8|10906.8|10906.1|10906.8|10906.1|10897.9|10897.2|839
1586394600000|2020-04-09 01:10:00|10906.7|10906|10900.7|10900|10906.8|10906.1|10899.5|10898.8|699
1586394900000|2020-04-09 01:15:00|10901|10900.4|10895.1|10894.4|10901.5|10900.7|10895.1|10894.4|804
1586395200000|2020-04-09 01:20:00|10895.2|10894.5|10893.5|10892.8|10897.7|10897|10890.4|10889.7|657
1586395500000|2020-04-09 01:25:00|10893.6|10892.9|10895.7|10895|10896.9|10896.2|10892.5|10891.8|414
1586395800000|2020-04-09 01:30:00|10895.6|10894.9|10895.8|10895.1|10898.5|10897.8|10894.8|10894.1|753
1586396100000|2020-04-09 01:35:00|10895.7|10895|10894.6|10893.9|10896.9|10896.2|10892|10891.3|577
1586396400000|2020-04-09 01:40:00|10894.7|10894|10896.3|10895.6|10897.7|10897|10893.2|10892.5|676
1586396700000|2020-04-09 01:45:00|10896.4|10895.7|10897.3|10896.6|10899|10898.3|10894.8|10894.1|580
1586397000000|2020-04-09 01:50:00|10897.4|10896.7|10896.7|10896|10897.8|10897|10894.4|10893.7|512
1586397300000|2020-04-09 01:55:00|10896.8|10896.1|10899.9|10899.2|10900.3|10899.5|10896.5|10895.8|419
1586397600000|2020-04-09 02:00:00|10899.8|10899.1|10899.9|10899.2|10902.1|10901.4|10899.2|10898.5|523
1586397900000|2020-04-09 02:05:00|10899.8|10899.1|10898.5|10897.8|10900.7|10900|10897.1|10896.4|451
1586398200000|2020-04-09 02:10:00|10898.9|10898.2|10898.6|10897.9|10901.6|10900.9|10897.7|10897|491
1586398500000|2020-04-09 02:15:00|10898.5|10897.8|10898.9|10898.2|10899.4|10898.7|10897.1|10896.4|282
1586398800000|2020-04-09 02:20:00|10899.1|10898.4|10896.5|10895.8|10899.9|10899.2|10895.9|10895.2|405
1586399100000|2020-04-09 02:25:00|10896.7|10896|10894|10893.3|10896.9|10896.2|10893.1|10892.4|370
1586399400000|2020-04-09 02:30:00|10894.1|10893.4|10894.2|10893.5|10896|10895.3|10893|10892.3|432
1586399700000|2020-04-09 02:35:00|10894.3|10893.6|10893.8|10893.1|10895.9|10895.2|10893.4|10892.7|443
1586400000000|2020-04-09 02:40:00|10893.7|10893|10893|10892.3|10895.1|10894.4|10891.9|10891.2|457
1586400300000|2020-04-09 02:45:00|10893.1|10892.4|10895.8|10895.1|10897.9|10897.2|10893.1|10892.4|527
1586400600000|2020-04-09 02:50:00|10895.9|10895.2|10894.9|10894.2|10895.9|10895.2|10894.4|10893.7|446
1586400900000|2020-04-09 02:55:00|10894.5|10893.8|10893.5|10892.8|10895.3|10894.6|10893.1|10892.4|413
1586401200000|2020-04-09 03:00:00|10893.4|10892.7|10894.5|10893.8|10895.6|10894.9|10893.1|10892.4|242
1586401500000|2020-04-09 03:05:00|10894.3|10893.6|10892.8|10892.1|10894.7|10894|10892.3|10891.6|350
1586401800000|2020-04-09 03:10:00|10892.9|10892.2|10893|10892.3|10894.3|10893.6|10892|10891.3|328
1586402100000|2020-04-09 03:15:00|10893.1|10892.4|10892.5|10891.8|10893.3|10892.6|10892.2|10891.5|231
1586402400000|2020-04-09 03:20:00|10892.6|10891.9|10892.7|10892|10893.7|10893|10891.9|10891.2|308
1586402700000|2020-04-09 03:25:00|10892.6|10891.9|10891.9|10891.2|10893.4|10892.7|10890.9|10890.2|315
1586403000000|2020-04-09 03:30:00|10892|10891.3|10893.4|10892.7|10894.5|10893.8|10891.8|10891.1|394
1586403300000|2020-04-09 03:35:00|10893.5|10892.8|10896.1|10895.4|10896.5|10895.8|10893.5|10892.8|318
1586403600000|2020-04-09 03:40:00|10896|10895.3|10895.4|10894.7|10896.2|10895.5|10893.8|10893.1|439
1586403900000|2020-04-09 03:45:00|10895.5|10894.8|10897.5|10896.8|10897.8|10897.1|10895.2|10894.5|430
1586404200000|2020-04-09 03:50:00|10897.6|10896.9|10896.5|10895.8|10897.7|10897|10896|10895.3|322
1586404500000|2020-04-09 03:55:00|10896.6|10895.9|10896.9|10896.2|10897.6|10896.9|10896|10895.3|295
1586404800000|2020-04-09 04:00:00|10897|10896.3|10895.5|10894.8|10898|10897.3|10895.1|10894.4|291
1586405100000|2020-04-09 04:05:00|10895.6|10894.9|10892.5|10891.8|10895.6|10894.9|10892.2|10891.5|300
1586405400000|2020-04-09 04:10:00|10892.4|10891.7|10893.2|10892.5|10895|10894.3|10892|10891.3|355
1586405700000|2020-04-09 04:15:00|10893.3|10892.6|10892.8|10892.1|10894.3|10893.6|10892.3|10891.6|363
1586406000000|2020-04-09 04:20:00|10892.9|10892.2|10890.8|10890.1|10894.1|10893.4|10889.7|10889|392
1586406300000|2020-04-09 04:25:00|10890.9|10890.2|10893.3|10892.3|10893.7|10893|10890.6|10889.9|377
1586406600000|2020-04-09 04:30:00|10893.2|10892.2|10894.6|10893.9|10895.1|10894.4|10892.9|10892.2|490
1586406900000|2020-04-09 04:35:00|10894.5|10893.8|10892.8|10892.1|10895.9|10895.2|10892.7|10892|440
1586407200000|2020-04-09 04:40:00|10892.9|10892.2|10896.4|10895.7|10897.2|10896.5|10892.3|10891.6|365
1586407500000|2020-04-09 04:45:00|10896.5|10895.8|10896.4|10895.7|10897.6|10896.9|10895|10894.3|352
1586407800000|2020-04-09 04:50:00|10896.5|10895.8|10896.6|10895.9|10897.2|10896.5|10895.3|10894.6|324
1586408100000|2020-04-09 04:55:00|10896.7|10896|10899.9|10899.2|10900.1|10899.4|10896.6|10895.9|466
1586408400000|2020-04-09 05:00:00|10899.8|10899.1|10898.2|10897.5|10899.9|10899.2|10898.1|10897.4|295
1586408700000|2020-04-09 05:05:00|10898.3|10897.6|10896.4|10895.7|10898.6|10897.9|10895.2|10894.5|247
1586409000000|2020-04-09 05:10:00|10896.3|10895.6|10894.2|10893.5|10896.5|10895.8|10894|10893.3|276
1586409300000|2020-04-09 05:15:00|10894.3|10893.6|10894.7|10894|10896|10895.3|10892.9|10892.2|362
1586409600000|2020-04-09 05:20:00|10894.8|10894.1|10894.5|10893.8|10895.6|10894.9|10894|10893.3|306
1586409900000|2020-04-09 05:25:00|10894.4|10893.7|10894.5|10893.8|10895.6|10894.9|10894.1|10893.4|236
1586410200000|2020-04-09 05:30:00|10894.4|10893.7|10893.3|10892.6|10894.9|10894.2|10892.9|10892.2|388
1586410500000|2020-04-09 05:35:00|10893.2|10892.5|10894|10893.3|10894.4|10893.7|10892.1|10891.4|304
1586410800000|2020-04-09 05:40:00|10894.1|10893.4|10894|10893.3|10896.4|10895.7|10893.4|10892.7|368
1586411100000|2020-04-09 05:45:00|10894.1|10893.4|10892.3|10891.6|10894.6|10893.9|10892.2|10891.5|286
1586411400000|2020-04-09 05:50:00|10892.1|10891.4|10891.5|10890.8|10892.9|10892.2|10891.1|10890.4|437
1586411700000|2020-04-09 05:55:00|10891.6|10890.9|10889.7|10889|10894|10893.3|10889.6|10888.9|416
1586412000000|2020-04-09 06:00:00|10889.8|10889.1|10891.9|10891.2|10893|10892.3|10888.7|10888|767
1586412300000|2020-04-09 06:05:00|10891.8|10891.1|10892.4|10891.7|10895.4|10894.7|10890.3|10889.6|742
1586412600000|2020-04-09 06:10:00|10892.3|10891.6|10897|10896.3|10897.5|10896.8|10892.3|10891.6|605
1586412900000|2020-04-09 06:15:00|10897.1|10896.4|10895.1|10894.4|10900.5|10899.8|10893.3|10892.6|685
1586413200000|2020-04-09 06:20:00|10895|10894.3|10894.2|10893.5|10895.6|10894.9|10891.2|10890.5|609
1586413500000|2020-04-09 06:25:00|10894.3|10893.6|10895.3|10894.6|10897.5|10896.8|10894.3|10893.6|673
1586413800000|2020-04-09 06:30:00|10895.2|10894.5|10897.1|10896.4|10897.6|10896.9|10895.1|10894.4|504
1586414100000|2020-04-09 06:35:00|10896.9|10896.2|10894.2|10893.5|10897.1|10896.4|10892|10891.3|488
1586414400000|2020-04-09 06:40:00|10894.1|10893.4|10893.2|10892.5|10894.8|10894.1|10891.9|10891.2|367
1586414700000|2020-04-09 06:45:00|10893.3|10892.6|10893|10892.3|10894.9|10894.2|10892.5|10891.8|379
1586415000000|2020-04-09 06:50:00|10892.9|10892.2|10890.7|10890|10893.2|10892.5|10890|10889.3|400
1586415300000|2020-04-09 06:55:00|10890.8|10890.1|10893.2|10892.5|10894|10893.3|10889.8|10889.1|495
1586415600000|2020-04-09 07:00:00|10893.3|10892.6|10893.5|10892.8|10896.6|10895.9|10892.9|10892.2|753
1586415900000|2020-04-09 07:05:00|10893.6|10892.9|10894.8|10894.1|10896.1|10895.4|10893.1|10892.4|570
1586416200000|2020-04-09 07:10:00|10894.9|10894.2|10893.3|10892.6|10895|10894.3|10892.4|10891.7|582
1586416500000|2020-04-09 07:15:00|10893.2|10892.5|10896.6|10895.9|10896.8|10896.1|10893|10892.3|483
1586416800000|2020-04-09 07:20:00|10896.5|10895.8|10894.5|10893.8|10897.6|10896.9|10893|10892.3|455
1586417100000|2020-04-09 07:25:00|10894.4|10893.7|10891.5|10890.8|10895.8|10895.1|10890.2|10889.5|538
1586417400000|2020-04-09 07:30:00|10891.6|10890.9|10894.4|10893.7|10895.2|10894.5|10891.3|10890.6|540
1586417700000|2020-04-09 07:35:00|10894.3|10893.6|10894.1|10893.4|10894.6|10893.9|10891.2|10890.5|465
1586418000000|2020-04-09 07:40:00|10894.2|10893.5|10891.4|10890.7|10894.8|10894.1|10889.6|10888.9|520
1586418300000|2020-04-09 07:45:00|10891.6|10890.9|10893.2|10892.5|10894.3|10893.6|10891.2|10890.5|552
1586418600000|2020-04-09 07:50:00|10893.4|10892.7|10893.4|10892.7|10893.9|10893.2|10891.1|10890.4|488
1586418900000|2020-04-09 07:55:00|10893.6|10892.9|10893.7|10893|10894.7|10894|10892.4|10891.7|483
1586419200000|2020-04-09 08:00:00|10893.8|10893.1|10893.4|10892.7|10896.5|10895.8|10893|10892.3|507
1586419500000|2020-04-09 08:05:00|10893.5|10892.8|10893.3|10892.6|10894.4|10893.7|10892.3|10891.6|419
1586419800000|2020-04-09 08:10:00|10893.4|10892.7|10894|10893.3|10894.5|10893.8|10891.3|10890.6|476
1586420100000|2020-04-09 08:15:00|10893.9|10893.2|10891.1|10890.4|10894.6|10893.9|10891|10890.3|376
1586420400000|2020-04-09 08:20:00|10891|10890.3|10891.1|10890.4|10893.4|10892.7|10891|10890.3|401
1586420700000|2020-04-09 08:25:00|10891.2|10890.5|10890.6|10889.9|10891.9|10891.2|10889.8|10889.1|414
1586421000000|2020-04-09 08:30:00|10890.5|10889.8|10887.5|10886.8|10891|10890.3|10887.4|10886.7|454
1586421300000|2020-04-09 08:35:00|10887.4|10886.7|10887|10886.3|10888.3|10887.6|10885.6|10884.9|340
1586421600000|2020-04-09 08:40:00|10887.1|10886.4|10886.2|10885.5|10888.6|10887.9|10885.8|10885.1|362
1586421900000|2020-04-09 08:45:00|10886.1|10885.4|10889.1|10888.4|10890.1|10889.4|10886|10885.3|353
1586422200000|2020-04-09 08:50:00|10889|10888.3|10890.7|10890|10892.2|10891.5|10888.2|10887.5|466
1586422500000|2020-04-09 08:55:00|10890.8|10890.1|10889.5|10888.8|10891|10890.3|10888.2|10887.5|485
1586422800000|2020-04-09 09:00:00|10889.6|10888.9|10887.2|10886.5|10891.1|10890.4|10887.2|10886.5|454
1586423100000|2020-04-09 09:05:00|10887.3|10886.6|10888.4|10887.7|10888.7|10888|10885.3|10884.6|381
1586423400000|2020-04-09 09:10:00|10888.5|10887.8|10887.1|10886.4|10889.6|10888.9|10886.7|10886|397
1586423700000|2020-04-09 09:15:00|10887.3|10886.6|10884.6|10883.9|10887.5|10886.8|10884.3|10883.6|409
1586424000000|2020-04-09 09:20:00|10884.7|10884|10882.9|10882.2|10885.2|10884.5|10881.9|10881.2|509
1586424300000|2020-04-09 09:25:00|10882.8|10882.1|10885.7|10885|10885.7|10885|10882.7|10882|395
1586424600000|2020-04-09 09:30:00|10885.6|10884.9|10886.3|10885.6|10886.6|10885.9|10884.7|10884|307
1586424900000|2020-04-09 09:35:00|10886.1|10885.4|10886.2|10885.5|10886.7|10886|10884.4|10883.7|398
1586425200000|2020-04-09 09:40:00|10886.3|10885.6|10884.7|10884|10887.2|10886.5|10884.7|10884|398
1586425500000|2020-04-09 09:45:00|10884.6|10883.9|10882.8|10882.1|10885.3|10884.6|10882.2|10881.5|448
1586425800000|2020-04-09 09:50:00|10882.9|10882.2|10883.9|10883.2|10884.7|10884|10882.6|10881.9|495
1586426100000|2020-04-09 09:55:00|10884|10883.3|10881.2|10880.5|10884.3|10883.6|10880.2|10879.5|436
1586426400000|2020-04-09 10:00:00|10881.3|10880.6|10879.5|10878.8|10881.3|10880.6|10877.2|10876.5|484
1586426700000|2020-04-09 10:05:00|10879.4|10878.7|10883.1|10882.4|10884.1|10883.4|10877.7|10877|447
1586427000000|2020-04-09 10:10:00|10883|10882.3|10882.5|10881.8|10883.2|10882.5|10882|10881.3|332
1586427300000|2020-04-09 10:15:00|10882.6|10881.9|10876.2|10875.5|10882.6|10881.9|10874.5|10873.8|563
1586427600000|2020-04-09 10:20:00|10876.3|10875.6|10875.8|10875.1|10877.6|10876.9|10874.6|10873.9|407
1586427900000|2020-04-09 10:25:00|10875.9|10875.2|10876.3|10875.6|10877.8|10877.1|10873.5|10872.8|411
1586428200000|2020-04-09 10:30:00|10876.2|10875.5|10873.4|10872.7|10878.9|10878.2|10873.1|10872.4|448
1586428500000|2020-04-09 10:35:00|10873.3|10872.6|10876.4|10875.7|10877.3|10876.6|10872.9|10872.2|411
1586428800000|2020-04-09 10:40:00|10876.5|10875.8|10879.6|10878.9|10880.2|10879.5|10875.1|10874.4|422
1586429100000|2020-04-09 10:45:00|10879.7|10879|10880.7|10880|10881.9|10881.2|10879.1|10878.4|377
1586429400000|2020-04-09 10:50:00|10880.6|10879.9|10883.2|10882.5|10883.5|10882.8|10879.7|10879|428
1586429700000|2020-04-09 10:55:00|10883.3|10882.6|10883.1|10882.4|10884.3|10883.6|10882.2|10881.5|568
1586430000000|2020-04-09 11:00:00|10883.2|10882.5|10885.3|10884.6|10885.4|10884.7|10882.3|10881.6|565
1586430300000|2020-04-09 11:05:00|10885.2|10884.5|10887.7|10887|10889.2|10888.5|10884.7|10884|506
1586430600000|2020-04-09 11:10:00|10887.8|10887.1|10885.2|10884.5|10889.5|10888.8|10884.6|10883.9|518
1586430900000|2020-04-09 11:15:00|10885.3|10884.6|10886.2|10885.5|10887.2|10886.5|10885.1|10884.4|450
1586431200000|2020-04-09 11:20:00|10886.3|10885.6|10885.1|10884.4|10887.3|10886.6|10883.9|10883.2|484
1586431500000|2020-04-09 11:25:00|10885|10884.3|10886.3|10885.6|10888.2|10887.5|10884.5|10883.8|382
1586431800000|2020-04-09 11:30:00|10886.2|10885.5|10887.3|10886.6|10888.4|10887.7|10883.8|10883.1|582
1586432100000|2020-04-09 11:35:00|10887.1|10886.4|10890.5|10889.8|10892.2|10891.5|10887.1|10886.4|530
1586432400000|2020-04-09 11:40:00|10890.3|10889.6|10887.4|10886.7|10890.3|10889.6|10887.1|10886.4|430
1586432700000|2020-04-09 11:45:00|10887.3|10886.6|10886.4|10885.7|10888.3|10887.6|10886.2|10885.5|476
1586433000000|2020-04-09 11:50:00|10886.5|10885.8|10885.2|10884.5|10889.1|10888.4|10884.6|10883.9|446
1586433300000|2020-04-09 11:55:00|10885|10884.3|10888.9|10888.2|10889.7|10889|10884.7|10884|573
1586433600000|2020-04-09 12:00:00|10889|10888.3|10890.1|10889.4|10890.1|10889.4|10886.6|10885.9|488
1586433900000|2020-04-09 12:05:00|10890.2|10889.5|10890.5|10889.8|10891.8|10891.1|10889.7|10889|509
1586434200000|2020-04-09 12:10:00|10890.7|10890|10888.7|10888|10890.7|10890|10887.6|10886.9|518
1586434500000|2020-04-09 12:15:00|10888.8|10888.1|10887.6|10886.9|10890.4|10889.7|10887.3|10886.6|618
1586434800000|2020-04-09 12:20:00|10887.7|10887|10884.5|10883.8|10888.6|10887.9|10884.2|10883.5|648
1586435100000|2020-04-09 12:25:00|10884.4|10883.7|10883.9|10881.8|10885.4|10884.7|10882.2|10880.5|483
1586435400000|2020-04-09 12:30:00|10884|10881.9|10885.3|10884.3|10889.1|10888.1|10882.7|10880.7|1543
1586435700000|2020-04-09 12:35:00|10885.4|10884.4|10885.9|10885.2|10887.9|10886.9|10882.4|10881.4|1119
1586436000000|2020-04-09 12:40:00|10886|10885.3|10885|10884.3|10887.1|10886.4|10882.3|10881.6|672
1586436300000|2020-04-09 12:45:00|10884.9|10884.2|10884.3|10883.6|10886.7|10886|10883.6|10882.9|701
1586436600000|2020-04-09 12:50:00|10884.4|10883.7|10883.9|10883.2|10886.8|10886.1|10883.4|10882.7|790
1586436900000|2020-04-09 12:55:00|10884.1|10883.4|10883.9|10883.2|10884.5|10883.8|10881.4|10880.7|816
1586437200000|2020-04-09 13:00:00|10884|10883.3|10881|10880.3|10885.8|10885.1|10880.7|10880|869
1586437500000|2020-04-09 13:05:00|10881.1|10880.4|10880.7|10880|10883.1|10882.4|10878.6|10877.9|846
1586437800000|2020-04-09 13:10:00|10880.8|10880.1|10884.4|10883.7|10884.5|10883.8|10880.1|10879.4|879
1586438100000|2020-04-09 13:15:00|10884.3|10883.6|10881.5|10880.8|10884.3|10883.6|10880.1|10879.4|719
1586438400000|2020-04-09 13:20:00|10881.6|10880.9|10878.1|10877.4|10882.9|10882.2|10877.6|10876.9|922
1586438700000|2020-04-09 13:25:00|10878.2|10877.5|10876.7|10876|10879.6|10878.9|10876.4|10875.7|952
1586439000000|2020-04-09 13:30:00|10876.6|10875.9|10879.3|10878.6|10882|10881.3|10876.6|10875.9|960
1586439300000|2020-04-09 13:35:00|10879.2|10878.5|10877.6|10876.9|10880.5|10879.8|10876.2|10875.5|940
1586439600000|2020-04-09 13:40:00|10877.5|10876.8|10867.7|10867|10879.2|10878.5|10867.5|10866.8|1009
1586439900000|2020-04-09 13:45:00|10867.6|10866.9|10861.7|10861|10870.9|10870.2|10861.5|10860.8|1053
1586440200000|2020-04-09 13:50:00|10861.6|10860.9|10863.4|10862.7|10866.3|10865.6|10860.4|10859.7|742
1586440500000|2020-04-09 13:55:00|10863.3|10862.6|10865.4|10864.4|10869.1|10868.4|10861.8|10861.1|715
1586440800000|2020-04-09 14:00:00|10865.7|10864|10866.9|10866.2|10868.8|10868.1|10864.4|10863|866
1586441100000|2020-04-09 14:05:00|10866.8|10866.1|10864.3|10863.6|10872.4|10871.7|10863.3|10862.6|1081
1586441400000|2020-04-09 14:10:00|10864.4|10863.7|10862.8|10862.1|10867.6|10866.9|10862.5|10861.8|936
1586441700000|2020-04-09 14:15:00|10862.9|10862.2|10853.5|10852.8|10863|10862.3|10852.8|10852.1|1039
1586442000000|2020-04-09 14:20:00|10853.6|10852.9|10863.1|10862.4|10863.4|10862.7|10853.6|10852.9|1071
1586442300000|2020-04-09 14:25:00|10862.8|10862.1|10862.2|10861.5|10865.6|10864.9|10859.7|10859|984
1586442600000|2020-04-09 14:30:00|10862.3|10861.6|10860.8|10860.1|10862.4|10861.7|10856.3|10855.6|807
1586442900000|2020-04-09 14:35:00|10860.6|10859.9|10865.3|10864.6|10867.7|10867|10859.7|10859|844
1586443200000|2020-04-09 14:40:00|10865.4|10864.7|10862.8|10862.1|10865.8|10865.1|10860.4|10859.7|744
1586443500000|2020-04-09 14:45:00|10862.7|10862|10860.7|10860|10866|10865.3|10860.5|10859.8|702
1586443800000|2020-04-09 14:50:00|10860.6|10859.9|10861.3|10860.6|10864.9|10864.2|10858.8|10858.1|837
1586444100000|2020-04-09 14:55:00|10861.4|10860.7|10852.9|10852.2|10861.4|10860.7|10847.5|10846.8|1153
1586444400000|2020-04-09 15:00:00|10852.8|10852.1|10853|10852.3|10855.5|10854.8|10847.9|10847.2|948
1586444700000|2020-04-09 15:05:00|10853.2|10852.5|10855.4|10854.7|10859.6|10858.9|10852.4|10851.7|812
1586445000000|2020-04-09 15:10:00|10855.5|10854.8|10843.4|10842.7|10855.7|10855|10842.8|10841.8|773
1586445300000|2020-04-09 15:15:00|10843.6|10842.9|10840.2|10839.5|10845.4|10844.7|10835.9|10835.2|942
1586445600000|2020-04-09 15:20:00|10840|10839.3|10842.6|10841.9|10843.3|10842.6|10837.9|10837.2|775
1586445900000|2020-04-09 15:25:00|10842.7|10842|10840.8|10840.1|10842.8|10842.1|10838.7|10838|615
1586446200000|2020-04-09 15:30:00|10840.9|10840.2|10842.6|10841.9|10846.2|10845.5|10840.9|10840.2|751
1586446500000|2020-04-09 15:35:00|10842.5|10841.8|10845.8|10845.1|10848.5|10847.8|10840.5|10839.8|837
1586446800000|2020-04-09 15:40:00|10845.7|10845|10840.8|10840.1|10845.8|10845.1|10839.5|10838.8|756
1586447100000|2020-04-09 15:45:00|10841|10840.3|10838|10837.3|10843.7|10843|10837.9|10837.2|656
1586447400000|2020-04-09 15:50:00|10837.9|10837.2|10838.4|10837.7|10841.4|10840.7|10837.6|10836.9|533
1586447700000|2020-04-09 15:55:00|10838.5|10837.8|10838.4|10837.7|10840.8|10840.1|10836.7|10836|602
1586448000000|2020-04-09 16:00:00|10838.5|10837.8|10843.2|10842.5|10843.3|10842.6|10838.2|10837.5|714
1586448300000|2020-04-09 16:05:00|10843.1|10842.4|10840.4|10839.7|10843.1|10842.4|10839.1|10838.4|638
1586448600000|2020-04-09 16:10:00|10840.5|10839.8|10838.9|10838.2|10844.8|10844|10837.6|10836.9|660
1586448900000|2020-04-09 16:15:00|10839|10838.3|10838.3|10837.6|10840.3|10839.6|10836.2|10835.5|520
1586449200000|2020-04-09 16:20:00|10838.2|10837.5|10837.2|10836.5|10840.6|10839.9|10837.1|10836.4|621
1586449500000|2020-04-09 16:25:00|10837.3|10836.6|10838.3|10837.6|10839.5|10838.8|10833.1|10832.4|671
1586449800000|2020-04-09 16:30:00|10838.2|10837.5|10839.4|10838.7|10842.1|10841.4|10838|10837.3|526
1586450100000|2020-04-09 16:35:00|10839.5|10838.8|10842.9|10842.2|10844|10843.3|10838.7|10838|476
1586450400000|2020-04-09 16:40:00|10843|10842.3|10842.5|10841.8|10844.4|10843.7|10842.1|10841.4|521
1586450700000|2020-04-09 16:45:00|10842.6|10841.9|10840.1|10839.4|10844.7|10844|10838.8|10838.1|500
1586451000000|2020-04-09 16:50:00|10840.2|10839.5|10839.4|10838.7|10840.7|10840|10837.7|10837|573
1586451300000|2020-04-09 16:55:00|10839.5|10838.8|10838.6|10837.9|10842.2|10841.5|10836.1|10835.4|768
1586451600000|2020-04-09 17:00:00|10838.4|10837.7|10836.2|10835.5|10838.6|10837.9|10834.8|10834.1|468
1586451900000|2020-04-09 17:05:00|10836.3|10835.6|10835.8|10835.1|10837.9|10837.2|10835.1|10834.4|486
1586452200000|2020-04-09 17:10:00|10835.9|10835.2|10827|10826.3|10836|10835.3|10827|10826.3|558
1586452500000|2020-04-09 17:15:00|10826.9|10826.2|10825.6|10824.9|10828.2|10827.5|10824.3|10823.6|609
1586452800000|2020-04-09 17:20:00|10825.5|10824.8|10831.1|10830.4|10833|10832.3|10823.1|10822.4|657
1586453100000|2020-04-09 17:25:00|10831.3|10830.6|10830.7|10830|10831.4|10830.7|10826.8|10826.1|524
1586453400000|2020-04-09 17:30:00|10830.6|10829.9|10827.6|10826.9|10831.5|10830.8|10825.1|10824.4|910
1586453700000|2020-04-09 17:35:00|10827.7|10827|10823.3|10822.6|10828|10827.3|10821.4|10820.7|767
1586454000000|2020-04-09 17:40:00|10823.2|10822.5|10823.6|10822.9|10823.8|10823.1|10821.2|10820.5|577
1586454300000|2020-04-09 17:45:00|10823.5|10822.8|10831.5|10830.8|10831.5|10830.8|10823.4|10822.7|559
1586454600000|2020-04-09 17:50:00|10831.6|10830.9|10834.6|10833.9|10835.3|10834.6|10831.4|10830.7|464
1586454900000|2020-04-09 17:55:00|10834.7|10834|10832.2|10831.5|10837.1|10836.4|10832.2|10831.5|627
1586455200000|2020-04-09 18:00:00|10832.4|10831.7|10837.4|10836.7|10838.9|10838.2|10831.5|10830.8|829
1586455500000|2020-04-09 18:05:00|10837.3|10836.6|10843|10842.3|10843.1|10842.4|10835.3|10834.6|864
1586455800000|2020-04-09 18:10:00|10843.1|10842.4|10835.9|10835.2|10845.1|10844.4|10834.7|10834|811
1586456100000|2020-04-09 18:15:00|10836|10835.3|10834.5|10833.8|10838.3|10837.6|10833|10832.3|912
1586456400000|2020-04-09 18:20:00|10834.8|10834.1|10836.1|10835.4|10838.5|10837.8|10833.7|10833|715
1586456700000|2020-04-09 18:25:00|10836.2|10835.5|10833.8|10833.1|10836.6|10835.9|10832.2|10831.5|704
1586457000000|2020-04-09 18:30:00|10833.9|10833.2|10838.1|10837.4|10839.8|10839.1|10833.8|10833.1|669
1586457300000|2020-04-09 18:35:00|10838.2|10837.5|10839.4|10838.7|10840.7|10840|10835.9|10835.2|835
1586457600000|2020-04-09 18:40:00|10839.5|10838.8|10840.8|10840.1|10842.9|10842.2|10839.3|10838.6|706
1586457900000|2020-04-09 18:45:00|10840.6|10839.9|10844.8|10844.1|10845.4|10844.7|10840.4|10839.7|605
1586458200000|2020-04-09 18:50:00|10844.6|10843.9|10843.5|10842.8|10845.7|10845|10842.4|10841.7|605
1586458500000|2020-04-09 18:55:00|10843.4|10842.7|10848.3|10847.6|10848.9|10848.2|10841.5|10840.8|743
1586458800000|2020-04-09 19:00:00|10848.6|10847.9|10847|10846.3|10849.1|10848.4|10845.3|10844.6|690
1586459100000|2020-04-09 19:05:00|10847.1|10846.4|10847.2|10846.5|10849.1|10848.4|10846.3|10845.6|665
1586459400000|2020-04-09 19:10:00|10847.3|10846.6|10844.8|10844.1|10847.3|10846.6|10844.8|10844.1|617
1586459700000|2020-04-09 19:15:00|10845.1|10844.4|10843.5|10842.8|10845.2|10844.5|10843.1|10842.4|605
1586460000000|2020-04-09 19:20:00|10843.6|10842.9|10843.4|10842.7|10845.9|10845.2|10843.4|10842.7|661
1586460300000|2020-04-09 19:25:00|10843.5|10842.8|10841.4|10840.7|10843.9|10843.2|10840.7|10840|549
1586460600000|2020-04-09 19:30:00|10841.3|10840.6|10839.4|10838.7|10842.8|10842.1|10838.3|10837.6|593
1586460900000|2020-04-09 19:35:00|10839.5|10838.8|10844.3|10843.6|10844.9|10844.2|10838.8|10838.1|549
1586461200000|2020-04-09 19:40:00|10844.2|10843.5|10847.5|10846.8|10847.6|10846.9|10842.7|10842|589
1586461500000|2020-04-09 19:45:00|10847.6|10846.9|10843.8|10843.1|10848.8|10848.1|10843.2|10842.5|658
1586461800000|2020-04-09 19:50:00|10844.7|10844|10843.9|10843.2|10845.7|10845|10842.8|10842.1|791
1586462100000|2020-04-09 19:55:00|10843.8|10843.1|10840.4|10839.7|10847|10846.3|10839.9|10839.2|696
1586462400000|2020-04-09 20:00:00|10840.7|10840|10841.6|10840.9|10841.9|10841|10837.7|10837|464
1586462700000|2020-04-09 20:05:00|10841.7|10841|10845.6|10844.6|10847.2|10846.2|10841.6|10840.9|398
1586463000000|2020-04-09 20:10:00|10845.4|10844.7|10846.4|10845.7|10847|10846.3|10843.6|10842.7|349
1586463300000|2020-04-09 20:15:00|10846.5|10845.8|10848.2|10847.5|10848.4|10847.6|10845.8|10845|347
1586463600000|2020-04-09 20:20:00|10848.3|10847.3|10845.4|10844.4|10848.3|10847.4|10845|10844.3|180
1586463900000|2020-04-09 20:25:00|10845.5|10844.5|10847.3|10846.6|10848.2|10847.5|10844.1|10843.3|285
1586464200000|2020-04-09 20:30:00|10847.4|10846.7|10850.8|10849.8|10851.8|10850.7|10847.3|10846.3|383
1586464500000|2020-04-09 20:35:00|10850.6|10849.9|10851.6|10850.6|10851.6|10850.6|10848.6|10847.8|457
1586464800000|2020-04-09 20:40:00|10851.4|10850.7|10851.3|10850.3|10851.6|10850.7|10848.6|10847.9|427
1586465100000|2020-04-09 20:45:00|10851.2|10850.2|10849.8|10848.8|10851.7|10850.3|10849.3|10848.4|430
1586465400000|2020-04-09 20:50:00|10849.7|10848.7|10851.2|10848.8|10852.5|10850.1|10849.4|10847.5|792
1586465700000|2020-04-09 20:55:00|10851.3|10848.7|10851.6|10845.6|10853.4|10849.4|10850.5|10845.5|622
1586466000000|2020-04-09 21:00:00|10851.8|10845.8|10850.2|10844.2|10852.9|10846.9|10850|10844|52
1586466300000|2020-04-09 21:05:00|10850.4|10844.4|10851|10845|10852.1|10846.1|10848.3|10842.3|104
1586466600000|2020-04-09 21:10:00|10850.9|10844.9|10851.3|10845.3|10852.9|10846.9|10849|10843|143
1586466900000|2020-04-09 21:15:00|10850.4|10844.4|10851.3|10845.3|10851.8|10845.8|10848.4|10842.4|135
1586467200000|2020-04-09 21:20:00|10849.1|10843.1|10850.8|10844.8|10852.2|10846.2|10848.4|10842.4|218
1586467500000|2020-04-09 21:25:00|10850.7|10844.7|10850.6|10844.6|10852.1|10846.1|10848.7|10842.7|179
1586467800000|2020-04-09 21:30:00|10850.2|10844.2|10851|10845|10851.8|10845.8|10848.9|10842.9|346
1586468100000|2020-04-09 21:35:00|10850.9|10844.9|10850.1|10844.1|10851.8|10845.8|10848.8|10842.8|257
1586468400000|2020-04-09 21:40:00|10850.3|10844.3|10849.8|10843.8|10850.7|10844.7|10848.6|10842.6|316
1586468700000|2020-04-09 21:45:00|10849.4|10843.4|10850.3|10844.3|10850.8|10844.8|10847.7|10841.7|457
1586469000000|2020-04-09 21:50:00|10850.2|10844.2|10850.5|10844.5|10852.3|10846.3|10849.6|10843.6|683
1586469300000|2020-04-09 21:55:00|10850.9|10844.9|10850.6|10844.6|10852.6|10846.6|10849|10843|573
1586469600000|2020-04-09 22:00:00|10850.7|10844.7|10850|10844|10851.1|10845.1|10848.2|10842.2|336
1586469900000|2020-04-09 22:05:00|10850.3|10844.3|10851|10845|10852.4|10846.4|10846.9|10841.1|487
1586470200000|2020-04-09 22:10:00|10851.2|10845.2|10850.5|10844.5|10853.3|10847.3|10849|10843|799
1586470500000|2020-04-09 22:15:00|10850.6|10844.6|10851.1|10845.1|10852.1|10846.1|10849.9|10843.9|216
1586470800000|2020-04-09 22:20:00|10851|10845|10851.3|10845.3|10852.1|10846.1|10850.3|10844.3|279
1586471100000|2020-04-09 22:25:00|10851.4|10845.4|10850.5|10844.5|10851.9|10845.9|10849.9|10843.9|219
1586471400000|2020-04-09 22:30:00|10850.4|10844.4|10852.5|10846.5|10852.9|10847.5|10848.6|10843.5|662
1586471700000|2020-04-09 22:35:00|10852.4|10846.4|10853.3|10847.3|10853.3|10847.6|10851.8|10846|481
1586472000000|2020-04-09 22:40:00|10853.2|10847.2|10853.5|10848.4|10853.8|10848.4|10852.1|10846.5|299
1586472300000|2020-04-09 22:45:00|10853.8|10848.2|10855.2|10849.2|10855.6|10849.9|10852.7|10847.3|354
1586472600000|2020-04-09 22:50:00|10855.1|10849.1|10855.2|10849.2|10857.2|10851.2|10853.9|10848.5|311
1586472900000|2020-04-09 22:55:00|10855.1|10849.1|10854.5|10848.5|10856.6|10851.2|10853.4|10847.4|352
1586473200000|2020-04-09 23:00:00|10855.1|10849.1|10854.2|10848.2|10856.6|10850.6|10853.8|10847.8|317
1586473500000|2020-04-09 23:05:00|10853.9|10847.9|10855.2|10849.2|10856.3|10850.3|10853.9|10847.9|199
1586473800000|2020-04-09 23:10:00|10855.7|10849.7|10856|10850|10857.2|10851.5|10851.7|10845.7|741
1586474100000|2020-04-09 23:15:00|10856.1|10850.1|10854.4|10849.2|10856.6|10851.2|10853.5|10848.7|923
1586474400000|2020-04-09 23:20:00|10854.2|10849.4|10853.5|10847.5|10854.5|10849.6|10852.7|10847.3|1032
1586474700000|2020-04-09 23:25:00|10853.4|10847.4|10853.6|10847.9|10855.2|10849.8|10852.3|10847.2|919
1586475000000|2020-04-09 23:30:00|10853.7|10848|10856|10850|10856.8|10851.1|10853|10847.5|986
1586475300000|2020-04-09 23:35:00|10855.9|10849.9|10858.6|10853.5|10859.3|10854.3|10855.8|10849.8|682
1586475600000|2020-04-09 23:40:00|10858.8|10853.8|10859.5|10854.4|10860.8|10856.5|10858|10852.7|846
1586475900000|2020-04-09 23:45:00|10859.7|10854|10858|10852.4|10860|10854.4|10857.6|10852.3|1234
1586476200000|2020-04-09 23:50:00|10858.2|10852.2|10857.8|10851.8|10861.9|10856.2|10856.6|10851.5|611
1586476500000|2020-04-09 23:55:00|10857.5|10852|10859.1|10853.2|10861.5|10857.2|10853.6|10850|1018
1586476800000|2020-04-10 00:00:00|10859.2|10853.4|10852.4|10850.2|10861.5|10855.7|10852.4|10849.5|720
1586477100000|2020-04-10 00:05:00|10852.6|10850.1|10853.9|10850.6|10855.4|10851.3|10852.3|10849.1|504
1586477400000|2020-04-10 00:10:00|10853.8|10850.7|10852.9|10847.8|10854.7|10851.2|10849.5|10846|506
1586477700000|2020-04-10 00:15:00|10852.8|10847.7|10848|10842|10852.9|10848.9|10844.8|10840.1|877
1586478000000|2020-04-10 00:20:00|10848.1|10842.1|10851.6|10846.7|10852.6|10848.1|10845.9|10841.3|1212
1586478300000|2020-04-10 00:25:00|10851.3|10846.5|10851.8|10847.5|10853.4|10849.2|10851.2|10846.5|1380
1586478600000|2020-04-10 00:30:00|10851.7|10847.6|10850.9|10847.6|10853.1|10849.3|10850.8|10846.5|1096
1586478900000|2020-04-10 00:35:00|10850.8|10847.4|10847.8|10845.9|10851.2|10847.8|10844.3|10840.8|1003
1586479200000|2020-04-10 00:40:00|10847.9|10846|10844.5|10842.5|10848.2|10846.3|10844.3|10840.6|629
1586479500000|2020-04-10 00:45:00|10844.6|10842.7|10850.3|10847.8|10851.8|10848.3|10842.6|10840|1092
1586479800000|2020-04-10 00:50:00|10850.4|10847.9|10857.4|10855.6|10859.9|10858|10840.7|10838.9|1928
1586480100000|2020-04-10 00:55:00|10858|10855.1|10857.4|10855.5|10858.5|10855.7|10853.6|10851.7|1571
1586480400000|2020-04-10 01:00:00|10857.2|10855.4|10854.7|10852.6|10857.2|10855.5|10854.1|10852.4|1122
1586480700000|2020-04-10 01:05:00|10854.6|10852.5|10855.3|10853|10855.6|10853.7|10853.4|10851.5|836
1586481000000|2020-04-10 01:10:00|10855.4|10852.9|10855.3|10852.5|10856.4|10854.1|10854.3|10851.4|1175
1586481300000|2020-04-10 01:15:00|10855.4|10852.6|10853.9|10852.4|10855.4|10853.4|10853.6|10852|454
1586481600000|2020-04-10 01:20:00|10854|10852.3|10852.5|10851|10854.3|10853.2|10851.5|10850|261
1586481900000|2020-04-10 01:25:00|10852.4|10850.7|10853.3|10850.2|10854.7|10851.1|10851.1|10849.7|580
1586482200000|2020-04-10 01:30:00|10853.2|10850|10851.9|10850.9|10854.3|10851.1|10851.4|10849.4|1025
1586482500000|2020-04-10 01:35:00|10852.2|10850.7|10856.4|10854.1|10856.4|10854.2|10851.8|10850.3|597
1586482800000|2020-04-10 01:40:00|10856.1|10854|10854.9|10853.9|10856.9|10854.9|10853.4|10851.5|503
1586483100000|2020-04-10 01:45:00|10855|10854|10854.6|10851.4|10857.3|10854|10854|10851.2|483
1586483400000|2020-04-10 01:50:00|10854.4|10851.6|10850.8|10848.9|10855.2|10852.2|10849.9|10847.9|949
1586483700000|2020-04-10 01:55:00|10850.7|10849.2|10850.4|10849.4|10852.2|10850.5|10849.9|10848.8|710
1586484000000|2020-04-10 02:00:00|10850.3|10849.3|10851|10849.4|10851.6|10849.9|10850|10848.3|349
1586484300000|2020-04-10 02:05:00|10850.7|10849.7|10854.9|10851.6|10856.8|10853.2|10850.7|10849.4|782
1586484600000|2020-04-10 02:10:00|10854.8|10851.4|10853.8|10849.9|10855.4|10852.8|10851.7|10849.3|1285
1586484900000|2020-04-10 02:15:00|10853.9|10850.1|10851.9|10849.4|10854.3|10851.4|10850.3|10848.6|470
1586485200000|2020-04-10 02:20:00|10851.8|10849.3|10850.7|10848.8|10852.8|10850.5|10850.3|10848.7|642
1586485500000|2020-04-10 02:25:00|10850.9|10848.9|10851.8|10849.9|10852.3|10850.7|10850.6|10848.8|525
1586485800000|2020-04-10 02:30:00|10851.9|10850|10851.5|10850|10852.7|10851.1|10851.2|10849.7|247
1586486100000|2020-04-10 02:35:00|10851.6|10850.1|10851.4|10849.9|10851.9|10850.2|10850.3|10848.8|410
1586486400000|2020-04-10 02:40:00|10851.7|10850|10850.1|10849.1|10852.1|10850.8|10849.6|10848.5|306
1586486700000|2020-04-10 02:45:00|10850|10849|10850.8|10849.1|10851.9|10850.3|10849.8|10848.3|442
1586487000000|2020-04-10 02:50:00|10850.9|10849.2|10849.5|10847.8|10851.6|10849.3|10848.6|10847.4|1001
1586487300000|2020-04-10 02:55:00|10848.9|10847.9|10850|10847.8|10850.8|10849.5|10846.3|10845.3|818
1586487600000|2020-04-10 03:00:00|10849.9|10847.7|10848.1|10846.1|10851.4|10849.6|10847.2|10845.5|655
1586487900000|2020-04-10 03:05:00|10848|10846|10848|10845.7|10851.9|10849.4|10847.7|10845.5|674
1586488200000|2020-04-10 03:10:00|10847.9|10845.6|10847.4|10846.4|10848.8|10847.4|10847|10845.2|910
1586488500000|2020-04-10 03:15:00|10847.5|10846.5|10847.7|10845.9|10848.2|10846.6|10846.9|10845.1|223
1586488800000|2020-04-10 03:20:00|10847.8|10845.8|10844.4|10842.7|10847.8|10846.3|10844.2|10842.6|412
1586489100000|2020-04-10 03:25:00|10844.6|10842.6|10844.4|10842|10844.9|10842.9|10843.6|10841.6|475
1586489400000|2020-04-10 03:30:00|10844.1|10842.1|10843.8|10842|10844.5|10842.7|10843.3|10841.4|1105
1586489700000|2020-04-10 03:35:00|10843.7|10842.1|10845.1|10842.4|10846.2|10843.6|10843|10841.2|1264
1586490000000|2020-04-10 03:40:00|10845.3|10842.5|10841.8|10840.2|10845.5|10842.5|10841|10839.4|571
1586490300000|2020-04-10 03:45:00|10841.9|10840.3|10841.9|10840.9|10842.7|10841.6|10841.2|10839.4|538
1586490600000|2020-04-10 03:50:00|10842.4|10840.4|10840.6|10837.2|10842.5|10840.8|10839|10836.9|856
1586490900000|2020-04-10 03:55:00|10840.8|10837.3|10840|10836.6|10840.9|10838|10839.2|10836.2|591
1586491200000|2020-04-10 04:00:00|10839.8|10836.7|10840.2|10836.6|10841.3|10838.1|10838.9|10836|1085
1586491500000|2020-04-10 04:05:00|10839.9|10836.7|10839.7|10837|10841.9|10839.5|10839.3|10836.1|1304
1586491800000|2020-04-10 04:10:00|10839.8|10836.9|10836.8|10835.8|10839.8|10837.8|10836.8|10835.2|592
1586492100000|2020-04-10 04:15:00|10836.9|10835.9|10834.5|10832.8|10837.9|10836.5|10833.7|10832.1|653
1586492400000|2020-04-10 04:20:00|10834.4|10832.9|10834.2|10833.2|10836.2|10834.8|10833.8|10832.1|812
1586492700000|2020-04-10 04:25:00|10834.3|10833.3|10835.2|10834.2|10836.4|10835|10834.1|10832.8|725
1586493000000|2020-04-10 04:30:00|10834.8|10833.8|10834.9|10833.9|10836.1|10834.7|10833.9|10832.9|318
1586493300000|2020-04-10 04:35:00|10835|10834|10836.5|10835.5|10837|10836|10834.7|10833.7|414
1586493600000|2020-04-10 04:40:00|10836.4|10835.4|10839|10837.4|10840.9|10839|10836.3|10834.9|695
1586493900000|2020-04-10 04:45:00|10838.7|10837.7|10838.8|10836.9|10839.5|10837.7|10837.5|10836.2|382
1586494200000|2020-04-10 04:50:00|10838.7|10837|10841.5|10839.6|10842.9|10839.8|10838.1|10836.5|688
1586494500000|2020-04-10 04:55:00|10841.4|10839.5|10844.4|10841.2|10847|10844|10840.6|10839|516
1586494800000|2020-04-10 05:00:00|10844.6|10841.1|10841.9|10839.3|10848|10843.2|10840.5|10837.8|1000
1586495100000|2020-04-10 05:05:00|10841.8|10839.4|10841.3|10839.7|10846.8|10842.2|10839.9|10838.2|639
1586495400000|2020-04-10 05:10:00|10841.1|10839.8|10845.5|10842.9|10848.4|10843.9|10840.9|10837.8|920
1586495700000|2020-04-10 05:15:00|10845.3|10842.7|10843.8|10840.4|10845.3|10843.2|10840.8|10838.2|892
1586496000000|2020-04-10 05:20:00|10843.5|10840.2|10841.6|10839.1|10844.3|10841.4|10841.5|10838.9|391
1586496300000|2020-04-10 05:25:00|10841.5|10839|10841.3|10839.1|10842.5|10841|10840.6|10838.8|260
1586496600000|2020-04-10 05:30:00|10841.2|10839.2|10839.5|10837.1|10841.8|10839.5|10838.4|10836.2|552
1586496900000|2020-04-10 05:35:00|10839.6|10836.9|10839.1|10835.3|10840.8|10837.3|10835.9|10832.3|852
1586497200000|2020-04-10 05:40:00|10839.2|10835.2|10839.2|10836.1|10840.1|10836.5|10838.1|10834.6|1550
1586497500000|2020-04-10 05:45:00|10839.5|10835.9|10840.2|10837.6|10841.6|10837.9|10839.1|10835.7|796
1586497800000|2020-04-10 05:50:00|10839.6|10837.3|10839.3|10836.6|10840.4|10837.4|10836.6|10833.9|642
1586498100000|2020-04-10 05:55:00|10839.2|10836.5|10842.4|10839.7|10842.8|10840.3|10839.2|10836.5|1119
1586498400000|2020-04-10 06:00:00|10842.5|10839.6|10842.6|10840|10845.9|10843.3|10842.2|10839.3|1041
1586498700000|2020-04-10 06:05:00|10842.7|10840.2|10842.1|10840.5|10843.5|10840.7|10841.5|10839.6|752
1586499000000|2020-04-10 06:10:00|10842|10840.4|10842.6|10840.4|10843.1|10841|10841.4|10839.8|570
1586499300000|2020-04-10 06:15:00|10842.4|10840.5|10842.6|10840.6|10843.3|10841.3|10841.8|10839.9|393
1586499600000|2020-04-10 06:20:00|10842.5|10840.7|10842.2|10840.7|10843.2|10841.3|10841.7|10840.3|395
1586499900000|2020-04-10 06:25:00|10842.3|10840.8|10842.4|10839.9|10843.8|10841.1|10842.1|10839.4|474
1586500200000|2020-04-10 06:30:00|10842.5|10839.8|10840.9|10839.9|10843.2|10840.4|10840.9|10839.2|404
1586500500000|2020-04-10 06:35:00|10841|10840|10842.1|10839.5|10842.9|10840.4|10840.5|10838.7|520
1586500800000|2020-04-10 06:40:00|10842|10839.3|10840.5|10838.7|10843.4|10840|10839.8|10838.4|383
1586501100000|2020-04-10 06:45:00|10840.4|10838.8|10838.3|10835.8|10840.7|10839.2|10838.1|10835.5|1538
1586501400000|2020-04-10 06:50:00|10838.4|10836.1|10839.8|10837.8|10840.9|10839.6|10837.7|10835.3|1422
1586501700000|2020-04-10 06:55:00|10839.9|10837.9|10838.3|10835|10840.8|10839.2|10836.2|10833.1|939
1586502000000|2020-04-10 07:00:00|10838.4|10835.2|10838.7|10835.9|10840|10836.9|10837.9|10835.1|622
1586502300000|2020-04-10 07:05:00|10838.8|10835.7|10837.8|10835.3|10840.1|10836.8|10835.5|10831.8|796
1586502600000|2020-04-10 07:10:00|10837.9|10835.4|10840|10835.7|10840.4|10837.3|10837.7|10834.1|500
1586502900000|2020-04-10 07:15:00|10840.1|10835.6|10839.3|10835.9|10840.3|10837|10838.3|10835.3|327
1586503200000|2020-04-10 07:20:00|10839.2|10836.1|10839.3|10835.6|10840.2|10837.2|10838.3|10835|524
1586503500000|2020-04-10 07:25:00|10839.2|10835.9|10837.9|10835.3|10840|10837.2|10837.7|10834.8|468
1586503800000|2020-04-10 07:30:00|10838|10835.2|10837.6|10835.2|10838.8|10835.9|10837.3|10834.7|333
1586504100000|2020-04-10 07:35:00|10837.7|10835.3|10837.9|10835.6|10839.2|10836.1|10837.5|10834.7|271
1586504400000|2020-04-10 07:40:00|10838|10835.7|10838.3|10835.4|10839.1|10836.2|10837|10834.8|283
1586504700000|2020-04-10 07:45:00|10838.2|10835.3|10840.5|10838.5|10841.3|10839.6|10837.4|10835.2|445
1586505000000|2020-04-10 07:50:00|10840.4|10838.6|10841.3|10838.8|10841.6|10839.4|10839.3|10837.6|536
1586505300000|2020-04-10 07:55:00|10841.2|10838.7|10841|10839.1|10841.9|10839.5|10840.3|10838.4|672
1586505600000|2020-04-10 08:00:00|10840.9|10839.2|10837.7|10835.8|10841|10839.2|10837.2|10835.4|583
1586505900000|2020-04-10 08:05:00|10837.8|10835.7|10838.3|10837.3|10838.9|10837.8|10836.7|10835.2|960
1586506200000|2020-04-10 08:10:00|10838.2|10837.2|10839|10837|10839.1|10837.8|10837.6|10835.6|536
1586506500000|2020-04-10 08:15:00|10838.9|10836.9|10838.8|10836.9|10839.8|10838.3|10838.6|10836.7|1074
1586506800000|2020-04-10 08:20:00|10838.7|10837|10840|10839|10840.6|10839.6|10838.4|10836.8|722
1586507100000|2020-04-10 08:25:00|10840.2|10838.7|10840|10837.8|10840.4|10839|10839.5|10837.6|278
1586507400000|2020-04-10 08:30:00|10839.9|10837.7|10839.3|10837.7|10840|10838.2|10837.8|10836.2|356
1586507700000|2020-04-10 08:35:00|10839.4|10837.8|10839.8|10838|10840.8|10838.8|10838.1|10837.1|380
1586508000000|2020-04-10 08:40:00|10839.7|10838.1|10839.8|10838.8|10840.2|10839|10839.1|10837.9|140
1586508300000|2020-04-10 08:45:00|10839.9|10838.9|10839.8|10838.1|10840.1|10839|10839.3|10838|606
1586508600000|2020-04-10 08:50:00|10839.7|10838.2|10839.8|10838.2|10839.9|10838.7|10839.3|10837.9|360
1586508900000|2020-04-10 08:55:00|10839.9|10838.1|10839|10838|10840.2|10839|10838.8|10837.5|754
1586509200000|2020-04-10 09:00:00|10838.8|10837.8|10839.7|10838.1|10840|10838.6|10837.9|10836.9|518
1586509500000|2020-04-10 09:05:00|10839.8|10838|10838.2|10837.2|10840.4|10838.9|10838|10837|527
1586509800000|2020-04-10 09:10:00|10838.3|10837.3|10839.1|10838.1|10839.7|10838.3|10837.9|10837|471
1586510100000|2020-04-10 09:15:00|10838.8|10838.2|10838.9|10837.9|10839|10838.2|10838|10837|267
1586510400000|2020-04-10 09:20:00|10838.7|10837.7|10838.6|10837.6|10839.3|10838.2|10838.5|10837.4|223
1586510700000|2020-04-10 09:25:00|10838.7|10837.7|10838.2|10837.2|10839.2|10838.2|10837.7|10836.7|296
1586511000000|2020-04-10 09:30:00|10838.1|10837.1|10838.1|10837.4|10838.5|10837.6|10837.9|10837.1|220
1586511300000|2020-04-10 09:35:00|10838.2|10837.5|10840.3|10839.3|10840.8|10839.4|10838.1|10837.4|649
1586511600000|2020-04-10 09:40:00|10840.6|10839|10843.1|10841.1|10843.6|10841.4|10840.3|10838.5|576
1586511900000|2020-04-10 09:45:00|10843|10841.2|10842.7|10840.8|10843.1|10841.7|10842|10840.4|338
1586512200000|2020-04-10 09:50:00|10842.5|10840.7|10843.1|10841.4|10843.2|10841.4|10842.2|10840.6|279
1586512500000|2020-04-10 09:55:00|10843.4|10841.5|10845.1|10842.3|10845.5|10842.5|10841.9|10840.6|570
1586512800000|2020-04-10 10:00:00|10845.2|10842.4|10845.1|10841.8|10845.7|10842.6|10843.4|10840.7|774
1586513100000|2020-04-10 10:05:00|10845|10841.9|10844.7|10841.7|10845.2|10842.1|10843.8|10840.8|880
1586513400000|2020-04-10 10:10:00|10844.6|10841.9|10844.7|10841.4|10845.2|10842.1|10841.9|10840.6|976
1586513700000|2020-04-10 10:15:00|10844.8|10841.5|10843.1|10841|10845.1|10842|10841.8|10840.4|705
1586514000000|2020-04-10 10:20:00|10843|10841.1|10842.6|10840.5|10843.4|10841.2|10842.1|10840.2|799
1586514300000|2020-04-10 10:25:00|10842.5|10840.4|10842.1|10840.3|10842.8|10840.5|10841.9|10839.9|1203
1586514600000|2020-04-10 10:30:00|10842.2|10840.2|10840.7|10839.7|10842.5|10840.5|10840.6|10839|296
1586514900000|2020-04-10 10:35:00|10840.8|10839.8|10842.1|10840.2|10842.5|10840.7|10840.6|10839.6|200
1586515200000|2020-04-10 10:40:00|10842.2|10840.3|10842.1|10840.1|10842.5|10841.3|10841.4|10839.8|294
1586515500000|2020-04-10 10:45:00|10842|10840|10843|10841|10843.5|10841.4|10841.3|10839.7|425
1586515800000|2020-04-10 10:50:00|10843.1|10841.1|10842.9|10840.9|10843.3|10841.3|10841.7|10840.3|704
1586516100000|2020-04-10 10:55:00|10843|10841|10842.5|10840.6|10843.4|10841.7|10841.7|10840|935
1586516400000|2020-04-10 11:00:00|10842.7|10840.7|10844.6|10842.1|10845|10842.7|10842.7|10840.7|925
1586516700000|2020-04-10 11:05:00|10844.5|10841.9|10843.7|10841.8|10844.7|10842.4|10843.7|10841.4|712
1586517000000|2020-04-10 11:10:00|10843.8|10841.6|10843.5|10841.5|10844.8|10842.6|10843.5|10841.3|900
1586517300000|2020-04-10 11:15:00|10843.4|10841.4|10842.7|10840.4|10844.2|10842.1|10842.3|10840.3|852
1586517600000|2020-04-10 11:20:00|10842.5|10840.5|10842.6|10840.7|10843.4|10841.2|10842.4|10840.1|636
1586517900000|2020-04-10 11:25:00|10842.9|10840.5|10842.7|10840.1|10843.1|10840.9|10842.2|10839.8|1281
1586518200000|2020-04-10 11:30:00|10843|10840.2|10843.2|10840.8|10844.2|10842|10842.3|10839.9|1087
1586518500000|2020-04-10 11:35:00|10843.1|10840.9|10843.1|10840.7|10844.3|10842.3|10842.9|10840.4|812
1586518800000|2020-04-10 11:40:00|10843|10840.6|10846.7|10844.2|10848.8|10846.6|10842.7|10840.2|1089
1586519100000|2020-04-10 11:45:00|10846.9|10844.3|10847.3|10844.5|10848.3|10845.9|10846|10843.6|903
1586519400000|2020-04-10 11:50:00|10847.4|10844.6|10848.5|10845.6|10849.6|10846.7|10846.1|10842.9|1619
1586519700000|2020-04-10 11:55:00|10848.7|10845.9|10846.8|10843.3|10849.3|10846.3|10846.3|10843.1|1875
1586520000000|2020-04-10 12:00:00|10846.7|10843.8|10846.7|10843.8|10847.7|10844.9|10846.1|10842.7|810
1586520300000|2020-04-10 12:05:00|10846.6|10844|10846.4|10843.2|10847.3|10844.6|10845.9|10843|353
1586520600000|2020-04-10 12:10:00|10846.3|10843.3|10847.7|10845|10848.1|10845.3|10845.7|10843.2|438
1586520900000|2020-04-10 12:15:00|10847.6|10845.1|10846.3|10843.6|10847.9|10845.1|10845.3|10841.6|812
1586521200000|2020-04-10 12:20:00|10846.1|10843.9|10843.5|10840.4|10847.2|10844.9|10843.2|10840.2|1277
1586521500000|2020-04-10 12:25:00|10843.7|10840.3|10845.6|10840|10846|10842.6|10842.9|10839.4|1688
1586521800000|2020-04-10 12:30:00|10845.1|10840.1|10844.7|10842.7|10848.8|10844.8|10844.3|10839.3|869
1586522100000|2020-04-10 12:35:00|10844.6|10842.8|10845.4|10843.5|10848.2|10844.7|10842.7|10840.1|812
1586522400000|2020-04-10 12:40:00|10845.6|10843.4|10845.6|10843|10846.7|10843.7|10845.2|10842.5|292
1586522700000|2020-04-10 12:45:00|10845.5|10843.1|10845.5|10843.1|10846.3|10843.7|10845|10842.6|241
1586523000000|2020-04-10 12:50:00|10845.6|10843.2|10846.6|10844.9|10847.2|10845.9|10845.2|10842.8|261
1586523300000|2020-04-10 12:55:00|10846.7|10845|10846.7|10845.7|10847.2|10845.9|10846.1|10844.8|244
1586523600000|2020-04-10 13:00:00|10846.9|10845.4|10846.5|10845.5|10848.1|10846|10846.3|10844.9|301
1586523900000|2020-04-10 13:05:00|10846.6|10845.6|10847|10846|10848|10847|10845|10843.5|314
1586524200000|2020-04-10 13:10:00|10847.1|10845.6|10846.7|10844.5|10847.3|10846|10845.4|10843.9|298
1586524500000|2020-04-10 13:15:00|10846.9|10844.4|10846.2|10843.8|10847.3|10846.2|10845.7|10843.5|279
1586524800000|2020-04-10 13:20:00|10845.9|10843.9|10844.9|10842.6|10847.4|10846.1|10844|10842.1|380
1586525100000|2020-04-10 13:25:00|10845|10842.4|10844|10840.2|10847|10845.1|10843.6|10840|338
1586525400000|2020-04-10 13:30:00|10843.9|10840.1|10844.9|10841|10847.9|10844.2|10843|10839.5|1211
1586525700000|2020-04-10 13:35:00|10844.4|10841.3|10844.9|10841.8|10845.6|10842.7|10843.7|10840.7|862
1586526000000|2020-04-10 13:40:00|10844.8|10841.9|10845.4|10842.1|10846.7|10843.9|10843.5|10840.9|673
1586526300000|2020-04-10 13:45:00|10845.5|10841.9|10846.4|10842.8|10847.1|10843.8|10844.8|10841.7|800
1586526600000|2020-04-10 13:50:00|10846.3|10842.9|10845.9|10842.6|10846.8|10843.8|10844.6|10841.6|640
1586526900000|2020-04-10 13:55:00|10845.8|10842.7|10846.8|10844.1|10847.8|10845.9|10845|10841.9|709
1586527200000|2020-04-10 14:00:00|10847|10844|10846.5|10842.5|10847.7|10844|10846|10841.8|378
1586527500000|2020-04-10 14:05:00|10846.6|10842.8|10846.7|10842.7|10847.3|10843|10845.7|10841.5|635
1586527800000|2020-04-10 14:10:00|10846.5|10842.9|10844.8|10840.5|10847.1|10843.5|10843.3|10840.3|841
1586528100000|2020-04-10 14:15:00|10844.5|10840.6|10844.7|10841.3|10845.6|10842.8|10843.5|10840.2|507
1586528400000|2020-04-10 14:20:00|10844.8|10841.4|10844.7|10842|10845|10843.2|10844.1|10841|276
1586528700000|2020-04-10 14:25:00|10844.6|10841.9|10844.7|10841.7|10844.8|10842.5|10844|10841.4|221
1586529000000|2020-04-10 14:30:00|10844.8|10841.8|10844.8|10842.5|10845.1|10843.1|10844.1|10841.6|270
1586529300000|2020-04-10 14:35:00|10844.7|10842.4|10844.6|10842.2|10845.2|10843.1|10844.3|10841.7|187
1586529600000|2020-04-10 14:40:00|10844.8|10842.3|10845.3|10842.4|10845.6|10843.1|10844.1|10841.5|275
1586529900000|2020-04-10 14:45:00|10845.4|10842.5|10844.8|10842.1|10845.5|10843.4|10844.6|10841.8|329
1586530200000|2020-04-10 14:50:00|10844.7|10842|10844.9|10842.3|10845.7|10842.8|10844.6|10841.8|334
1586530500000|2020-04-10 14:55:00|10845|10842.2|10843.5|10840.5|10845.1|10842.7|10842.8|10839.8|699
1586530800000|2020-04-10 15:00:00|10843.7|10840.9|10842.4|10840|10845.4|10842.1|10842|10839.6|985
1586531100000|2020-04-10 15:05:00|10842.5|10839.9|10841.7|10840.1|10842.8|10840.6|10841|10839.5|783
1586531400000|2020-04-10 15:10:00|10841.8|10840.2|10841.4|10839.8|10842.3|10840.6|10840.9|10839.4|605
1586531700000|2020-04-10 15:15:00|10841.1|10840.1|10840.8|10839.8|10841.5|10840.2|10840.7|10839.5|198
1586532000000|2020-04-10 15:20:00|10840.9|10839.9|10840.3|10839.6|10841.1|10840|10840.1|10839.1|170
1586532300000|2020-04-10 15:25:00|10840.2|10839.5|10840.2|10838.2|10840.8|10839.5|10839.2|10837.9|771
1586532600000|2020-04-10 15:30:00|10840.1|10838.3|10840.1|10838.3|10840.4|10839|10839.7|10838.1|977
1586532900000|2020-04-10 15:35:00|10840.2|10838.6|10840.4|10838.5|10840.5|10838.9|10839.7|10838|939
1586533200000|2020-04-10 15:40:00|10840.3|10838.4|10840.6|10838.7|10840.8|10839.2|10839.5|10838.2|931
1586533500000|2020-04-10 15:45:00|10840.5|10838.6|10840.4|10838.7|10841.1|10839.2|10839.8|10838.4|1116
1586533800000|2020-04-10 15:50:00|10840.7|10838.8|10840.2|10839.5|10841.1|10839.7|10840.2|10838.4|251
1586534100000|2020-04-10 15:55:00|10840.3|10839.3|10840.2|10839.2|10840.8|10839.8|10840|10838.8|177
1586534400000|2020-04-10 16:00:00|10840.4|10839.4|10840.2|10839.2|10841|10839.6|10840|10838.7|403
1586534700000|2020-04-10 16:05:00|10840.4|10839.4|10840.2|10837.8|10840.9|10839.5|10839.7|10837.3|322
1586535000000|2020-04-10 16:10:00|10840.3|10837.6|10839.7|10836.8|10840.3|10838|10837.9|10835.7|523
1586535300000|2020-04-10 16:15:00|10839.6|10836.7|10839.6|10836.9|10840.8|10838.4|10839.1|10836.4|394
1586535600000|2020-04-10 16:20:00|10839.4|10837|10839.7|10836.6|10841|10837.5|10837.9|10836.2|526
1586535900000|2020-04-10 16:25:00|10839.8|10836.7|10841.1|10837.8|10841.2|10838.2|10838.7|10835.9|1022
1586536200000|2020-04-10 16:30:00|10841.4|10837.5|10841|10838.4|10841.5|10839|10839.7|10836|563
1586536500000|2020-04-10 16:35:00|10840.9|10838.3|10839.8|10837.7|10841.2|10839.4|10839.7|10837.6|666
1586536800000|2020-04-10 16:40:00|10839.7|10837.8|10838.6|10835|10840.4|10837.8|10835.7|10833.4|1024
1586537100000|2020-04-10 16:45:00|10838.5|10834.9|10838.4|10836.2|10840.1|10836.6|10838.1|10834.5|505
1586537400000|2020-04-10 16:50:00|10838.3|10836|10839.1|10837.4|10839.9|10837.8|10838.1|10835.3|218
1586537700000|2020-04-10 16:55:00|10839.2|10837.5|10838.7|10836.4|10839.5|10837.9|10838.4|10835.1|345
1586538000000|2020-04-10 17:00:00|10838.8|10836.9|10838.8|10837|10839.2|10837.4|10838.3|10834.8|336
1586538300000|2020-04-10 17:05:00|10838.9|10836.8|10838.8|10836.9|10839.5|10837.6|10838.3|10835.8|183
1586538600000|2020-04-10 17:10:00|10838.7|10836.8|10838.2|10836.2|10839.2|10837.4|10838.1|10835.1|247
1586538900000|2020-04-10 17:15:00|10838.4|10836.4|10838.7|10837|10839.2|10837.5|10838|10834|286
1586539200000|2020-04-10 17:20:00|10838.8|10836.9|10839.5|10837.1|10840.6|10838.2|10838.2|10836.6|271
1586539500000|2020-04-10 17:25:00|10839.7|10837.6|10840.2|10837.8|10840.6|10838.9|10837.8|10835.6|424
1586539800000|2020-04-10 17:30:00|10839.1|10838.1|10841|10837.9|10843.7|10839.9|10837.5|10835.3|559
1586540100000|2020-04-10 17:35:00|10840.9|10838.4|10842.5|10839.3|10845|10841|10839.7|10836.1|318
1586540400000|2020-04-10 17:40:00|10843|10839.2|10843.6|10838.4|10844|10839.4|10841.8|10838.3|246
1586540700000|2020-04-10 17:45:00|10842.1|10838.3|10842|10839.2|10846.5|10842|10841.7|10836.3|407
1586541000000|2020-04-10 17:50:00|10841.9|10839.1|10843|10839.6|10844.2|10839.9|10841.8|10838.6|214
1586541300000|2020-04-10 17:55:00|10842.8|10839.8|10843.7|10839.8|10845.6|10840.6|10842.2|10838.6|276
1586541600000|2020-04-10 18:00:00|10843.9|10839.4|10844.9|10839.6|10846|10840.2|10842.5|10837.5|370
1586541900000|2020-04-10 18:05:00|10845|10839.5|10843.9|10839.3|10847.2|10841.2|10842.8|10838|422
1586542200000|2020-04-10 18:10:00|10844.3|10839.5|10844.5|10839.9|10846.4|10842.4|10843.4|10838.4|263
1586542500000|2020-04-10 18:15:00|10845|10839.6|10844.1|10840.3|10846.7|10841.1|10843.5|10839.2|362
1586542800000|2020-04-10 18:20:00|10844.3|10839.9|10845.4|10839.4|10846.8|10841.2|10843.3|10838.5|659
1586543100000|2020-04-10 18:25:00|10845.3|10839.3|10845|10839|10846.5|10841|10844.4|10838.4|672
1586543400000|2020-04-10 18:30:00|10845.1|10839.1|10844|10838.9|10846.2|10840.3|10842.9|10836.9|418
1586543700000|2020-04-10 18:35:00|10843.8|10839.1|10842.6|10836.6|10843.8|10839.4|10840.7|10835.8|1050
1586544000000|2020-04-10 18:40:00|10842.7|10836.7|10841.8|10836.3|10843|10837.4|10840.4|10835.7|661
1586544300000|2020-04-10 18:45:00|10841.7|10836.2|10841.8|10836.3|10842.8|10838.1|10841|10835.7|589
1586544600000|2020-04-10 18:50:00|10841.7|10836.2|10842|10836|10844.2|10838.2|10840.7|10835.9|684
1586544900000|2020-04-10 18:55:00|10841.9|10835.9|10842.8|10836.8|10843.6|10837.8|10840.6|10835.8|671
1586545200000|2020-04-10 19:00:00|10842.7|10836.7|10842.2|10838|10844|10839|10840.6|10834.6|381
1586545500000|2020-04-10 19:05:00|10842.1|10837.9|10843.1|10837.1|10843.6|10837.9|10841.3|10835.6|295
1586545800000|2020-04-10 19:10:00|10843.2|10837.2|10842.1|10836.1|10844.8|10838.8|10841.9|10835.9|266
1586546100000|2020-04-10 19:15:00|10842.7|10836.7|10842.6|10836.6|10843.5|10838.5|10841.6|10836.1|198
1586546400000|2020-04-10 19:20:00|10842.2|10837.3|10844|10838|10846.1|10841.3|10841.4|10835.9|383
1586546700000|2020-04-10 19:25:00|10843.9|10837.9|10843.5|10837.5|10846|10842.6|10843.2|10837.2|508
1586547000000|2020-04-10 19:30:00|10843.6|10837.6|10842.5|10836.5|10845.6|10840.4|10841.6|10835.6|270
1586547300000|2020-04-10 19:35:00|10842.3|10836.3|10842.5|10836.5|10843.5|10838.2|10841.1|10835.6|177
1586547600000|2020-04-10 19:40:00|10842.2|10836.2|10843.2|10837.3|10843.2|10838.7|10841.6|10835.6|206
1586547900000|2020-04-10 19:45:00|10842.4|10837.9|10843|10837|10843.8|10838.7|10841.6|10835.9|166
1586548200000|2020-04-10 19:50:00|10843.2|10837.2|10843.3|10837.3|10843.6|10837.9|10841.8|10835.8|242
1586548500000|2020-04-10 19:55:00|10842.9|10836.9|10842.9|10836.9|10844.2|10838.7|10841.6|10835.6|191
1586548800000|2020-04-10 20:00:00|10843.3|10837.3|10843|10837|10844.3|10839.6|10841.9|10836.2|314
1586549100000|2020-04-10 20:05:00|10842.9|10837.1|10841.5|10836.3|10845.1|10839.4|10841.2|10835.2|297
1586549400000|2020-04-10 20:10:00|10841.7|10836.1|10842.4|10836.4|10843|10837|10841.2|10835.2|333
1586549700000|2020-04-10 20:15:00|10842.3|10836.3|10841.8|10835.9|10842.7|10837.1|10841|10835.4|297
1586550000000|2020-04-10 20:20:00|10842.5|10836.5|10843.5|10838.6|10843.9|10839.7|10841.2|10836|344
1586550300000|2020-04-10 20:25:00|10844.1|10838.3|10843.5|10839.2|10845.6|10840.2|10841.9|10838.1|354
1586550600000|2020-04-10 20:30:00|10843.2|10839.3|10841.6|10838.4|10845.2|10839.6|10841.2|10835.4|255
1586550900000|2020-04-10 20:35:00|10842|10837.7|10845|10839|10846.2|10840.2|10841.1|10835.1|296
1586551200000|2020-04-10 20:40:00|10844.4|10838.4|10847.5|10841.5|10848|10842|10844.4|10838.4|517
1586551500000|2020-04-10 20:45:00|10847.4|10841.4|10848|10842|10848.1|10842.1|10846.5|10840.5|145
1586551800000|2020-04-10 20:50:00|10848.1|10842.1|10851.8|10845.8|10855.5|10849.5|10846.5|10840.5|235
1586552100000|2020-04-10 20:55:00|10852|10846|10846.9|10840.9|10852.7|10846.7|10842.4|10836.4|198
1586721600000|2020-04-12 20:00:00|10838.3|10832.5|10838.2|10832.7|10843.6|10834.7|10837.1|10831.6|25
1586721900000|2020-04-12 20:05:00|10840.3|10836.3|10840.8|10831.3|10845.2|10836.3|10838.2|10831.3|24
1586722200000|2020-04-12 20:10:00|10845|10833|10840.8|10831.4|10845|10834|10840.8|10831.3|10
1586722500000|2020-04-12 20:15:00|10845|10831.3|10841.6|10835.3|10846.8|10837.5|10840|10831.3|31
1586722800000|2020-04-12 20:20:00|10842.5|10835.5|10846.8|10835.9|10846.8|10837.5|10842.5|10834.4|16
1586723100000|2020-04-12 20:25:00|10848.6|10837.8|10847|10835|10848.6|10838.7|10846|10834|13
1586723400000|2020-04-12 20:30:00|10846.7|10834.7|10846.5|10834.6|10848.5|10838.7|10846.5|10834.5|17
1586723700000|2020-04-12 20:35:00|10847.3|10835.3|10846.2|10834.2|10849.3|10838.4|10846.2|10834.2|22
1586724000000|2020-04-12 20:40:00|10846.8|10834.8|10845.6|10834.1|10847.6|10838.1|10845.6|10834|18
1586724300000|2020-04-12 20:45:00|10846.8|10834.8|10846|10835.5|10848.2|10836.3|10845.6|10834.2|25
1586724600000|2020-04-12 20:50:00|10847.3|10835.3|10846|10835.1|10848.7|10841|10845.6|10834.2|34
1586724900000|2020-04-12 20:55:00|10845.7|10835|10846.4|10836|10848.6|10836.8|10845.6|10834.9|29
1586725200000|2020-04-12 21:00:00|10845.9|10835.5|10846.4|10841|10849.5|10841.4|10845.9|10834.6|52
1586725500000|2020-04-12 21:05:00|10846.8|10840.5|10849|10837|10849.6|10840.5|10846.8|10836.1|54
1586725800000|2020-04-12 21:10:00|10849.2|10837.2|10849.2|10837.4|10849.4|10838.7|10848.2|10836.9|46
1586726100000|2020-04-12 21:15:00|10849|10837.3|10849|10837.4|10849.3|10837.4|10848.1|10837|47
1586726400000|2020-04-12 21:20:00|10849.1|10837.2|10849.1|10837.4|10849.5|10837.5|10847.5|10836.5|61
1586726700000|2020-04-12 21:25:00|10849|10837.1|10849.1|10837.4|10849.3|10838.2|10847.8|10836.3|37
1586727000000|2020-04-12 21:30:00|10849.3|10837.3|10849|10837.1|10849.3|10837.9|10848.4|10837|48
1586727300000|2020-04-12 21:35:00|10847.6|10836.4|10848.5|10837|10849.1|10838.1|10847.3|10836.4|66
1586727600000|2020-04-12 21:40:00|10847.8|10836.9|10849.4|10840.9|10852.9|10842.5|10847|10835.6|137
1586727900000|2020-04-12 21:45:00|10849.3|10840.7|10848.8|10841.5|10849.5|10841.5|10848|10840.4|89
1586728200000|2020-04-12 21:50:00|10848.7|10841.4|10850.1|10844.8|10851|10845.6|10848.3|10841.1|124
1586728500000|2020-04-12 21:55:00|10850.2|10844.7|10849.4|10842.2|10857.8|10849.5|10848.9|10841.3|258
1586728800000|2020-04-12 22:00:00|10848.9|10843.8|10849.3|10843.5|10855|10851.6|10846.6|10840.7|1023
1586729100000|2020-04-12 22:05:00|10849.4|10843.3|10846.1|10839.8|10852.8|10847.4|10844|10835.1|786
1586729400000|2020-04-12 22:10:00|10846.2|10839.9|10834.1|10830.4|10847.8|10840.4|10832.2|10829.2|1616
1586729700000|2020-04-12 22:15:00|10834.2|10830.7|10830.9|10829.2|10839.1|10835.9|10827.5|10825.1|1437
1586730000000|2020-04-12 22:20:00|10831.1|10829.3|10835.3|10834.3|10836.7|10834.5|10827.6|10825.7|917
1586730300000|2020-04-12 22:25:00|10835.5|10834|10835.1|10834.1|10840.1|10837.9|10833.8|10832.3|829
1586730600000|2020-04-12 22:30:00|10835.2|10834.2|10838.7|10837.7|10839|10838|10833.5|10832.5|888
1586730900000|2020-04-12 22:35:00|10838.6|10837.6|10836.5|10835.5|10838.8|10837.8|10834|10833|917
1586731200000|2020-04-12 22:40:00|10836.4|10835.4|10836.4|10835.4|10838.6|10837.6|10833.8|10832.5|654
1586731500000|2020-04-12 22:45:00|10836.6|10835.1|10835.8|10834.8|10836.9|10835.6|10832.9|10831.5|1008
1586731800000|2020-04-12 22:50:00|10835.7|10834.7|10834.9|10833.3|10836.2|10834.7|10832|10830.4|997
1586732100000|2020-04-12 22:55:00|10834.8|10833.2|10833.8|10832.2|10836.3|10834.8|10833.1|10831.7|825
1586732400000|2020-04-12 23:00:00|10834|10832.3|10837.3|10835.7|10837.4|10836.4|10833.6|10832.1|503
1586732700000|2020-04-12 23:05:00|10837|10835.8|10838.3|10837.3|10839.8|10838.8|10835.5|10834.5|600
1586733000000|2020-04-12 23:10:00|10838.2|10837.2|10834.5|10833.5|10838.5|10837.5|10833.7|10832.7|515
1586733300000|2020-04-12 23:15:00|10834.6|10833.6|10832.3|10831.3|10835.2|10834.2|10830.8|10830|739
1586733600000|2020-04-12 23:20:00|10832.2|10831.2|10832.3|10831.3|10833.5|10832.6|10832|10831|382
1586733900000|2020-04-12 23:25:00|10832.4|10831.4|10828.6|10827.6|10832.9|10831.9|10828|10827.2|504
1586734200000|2020-04-12 23:30:00|10828.1|10827.1|10829.4|10828.4|10831.9|10831.1|10827.6|10826.6|509
1586734500000|2020-04-12 23:35:00|10829.3|10828.3|10828.8|10827.8|10829.8|10828.8|10826.2|10825.2|873
1586734800000|2020-04-12 23:40:00|10828.9|10827.9|10832|10831|10832.8|10831.8|10828.5|10827.7|473
1586735100000|2020-04-12 23:45:00|10832.1|10831.1|10831.6|10830.6|10832.9|10831.9|10828.5|10827.7|697
1586735400000|2020-04-12 23:50:00|10831.4|10830.4|10834|10833|10834.6|10833.8|10830.1|10829.2|563
1586735700000|2020-04-12 23:55:00|10833.9|10832.9|10834.8|10834.1|10835.8|10835.1|10833.9|10832.9|378
1586736000000|2020-04-13 00:00:00|10835|10834.3|10836.6|10835.9|10838.4|10837.7|10834.3|10833.6|735
1586736300000|2020-04-13 00:05:00|10836.5|10835.8|10834|10833.3|10838.5|10837.8|10832|10831.3|618
1586736600000|2020-04-13 00:10:00|10834.1|10833.4|10830.3|10829.6|10834.4|10833.7|10829.1|10828.4|691
1586736900000|2020-04-13 00:15:00|10830|10829.3|10826.1|10825.4|10830.5|10829.8|10825.1|10824.4|732
1586737200000|2020-04-13 00:20:00|10826.2|10825.5|10828.1|10827.4|10830.9|10830.2|10825.7|10825|617
1586737500000|2020-04-13 00:25:00|10828|10827.3|10831.8|10831.1|10832|10831.3|10828|10827.3|550
1586737800000|2020-04-13 00:30:00|10832.1|10831.4|10829.7|10829|10832.5|10831.8|10827.8|10827.1|612
1586738100000|2020-04-13 00:35:00|10829.6|10828.9|10829.7|10829|10830.2|10829.5|10826.1|10825.4|410
1586738400000|2020-04-13 00:40:00|10829.6|10828.9|10828.3|10827.3|10831.6|10830.8|10826.1|10825.4|575
1586738700000|2020-04-13 00:45:00|10828.2|10827.2|10825|10824.3|10829.2|10828.5|10824.9|10824.2|699
1586739000000|2020-04-13 00:50:00|10825.1|10824.4|10822.6|10821.9|10828.8|10828.1|10821.1|10820.4|703
1586739300000|2020-04-13 00:55:00|10822.7|10822|10822.2|10821.5|10825|10824.3|10821|10820.2|565
1586739600000|2020-04-13 01:00:00|10822.3|10821.6|10821.3|10820.6|10823.8|10823.1|10820.1|10819.4|616
1586739900000|2020-04-13 01:05:00|10821.2|10820.5|10817.8|10817.1|10821.9|10821.2|10817.7|10817|554
1586740200000|2020-04-13 01:10:00|10817.6|10816.9|10809.6|10808.9|10817.7|10817|10808.3|10807.6|778
1586740500000|2020-04-13 01:15:00|10809.5|10808.8|10806.2|10805.5|10810.1|10809.2|10801.1|10800.4|994
1586740800000|2020-04-13 01:20:00|10806.1|10805.4|10805.7|10805|10807.2|10806.5|10803.2|10802.5|558
1586741100000|2020-04-13 01:25:00|10805.6|10804.9|10804|10803.3|10806.6|10805.9|10800.2|10799.5|739
1586741400000|2020-04-13 01:30:00|10804.2|10803.5|10804|10803.3|10804.8|10804.1|10799.9|10799.2|577
1586741700000|2020-04-13 01:35:00|10804.1|10803.4|10808.2|10807.5|10808.8|10808.1|10803.4|10802.7|541
1586742000000|2020-04-13 01:40:00|10808.1|10807.4|10808|10807.3|10808.1|10807.4|10805|10804.3|580
1586742300000|2020-04-13 01:45:00|10807.9|10807.2|10813.5|10812.8|10813.9|10813.2|10807.6|10806.9|615
1586742600000|2020-04-13 01:50:00|10813.8|10813.1|10813.3|10812.6|10813.8|10813.1|10811.6|10810.9|483
1586742900000|2020-04-13 01:55:00|10813.2|10812.5|10812.2|10811.5|10813.6|10812.9|10811.9|10811.2|244
1586743200000|2020-04-13 02:00:00|10812.1|10811.4|10807.8|10807.1|10813.3|10812.6|10807.1|10806.4|547
1586743500000|2020-04-13 02:05:00|10807.9|10807.2|10811.8|10811.1|10812.4|10811.5|10807.5|10806.8|403
1586743800000|2020-04-13 02:10:00|10811.7|10811|10815|10814.3|10815.2|10814.5|10811.1|10810.4|341
1586744100000|2020-04-13 02:15:00|10814.8|10814.1|10817.7|10817|10818|10817.3|10813.7|10813|506
1586744400000|2020-04-13 02:20:00|10817.6|10816.9|10817|10816.3|10817.9|10817.2|10816.6|10815.9|362
1586744700000|2020-04-13 02:25:00|10817.1|10816.4|10815.6|10814.9|10817.3|10816.6|10813.5|10812.8|540
1586745000000|2020-04-13 02:30:00|10815.7|10815|10811.4|10810.7|10816.5|10815.8|10811.2|10810.5|591
1586745300000|2020-04-13 02:35:00|10811.5|10810.8|10814.6|10813.9|10814.7|10814|10810.8|10810.1|509
1586745600000|2020-04-13 02:40:00|10814.7|10814|10812.8|10812.1|10816.1|10815.4|10811.9|10811.1|446
1586745900000|2020-04-13 02:45:00|10812.7|10812|10811.3|10810.6|10813|10812.3|10810.8|10810.1|304
1586746200000|2020-04-13 02:50:00|10811.2|10810.5|10812.7|10812|10814.8|10814.1|10811|10810.3|298
1586746500000|2020-04-13 02:55:00|10812.9|10812.2|10810.4|10809.7|10813|10812.3|10809.8|10809.1|337
1586746800000|2020-04-13 03:00:00|10810.3|10809.6|10809.9|10809.2|10812.1|10811.4|10808.2|10807.5|571
1586747100000|2020-04-13 03:05:00|10810|10809.3|10811.4|10810.4|10811.9|10811.2|10808.6|10807.9|327
1586747400000|2020-04-13 03:10:00|10811.5|10810.5|10811.2|10810.5|10813|10812.3|10810.8|10810.1|374
1586747700000|2020-04-13 03:15:00|10811.3|10810.6|10809.7|10809|10811.5|10810.8|10809|10808.3|305
1586748000000|2020-04-13 03:20:00|10809.6|10808.9|10810.9|10810.2|10811.7|10811|10808.9|10808.2|264
1586748300000|2020-04-13 03:25:00|10811|10810.3|10812.7|10812|10812.8|10812.1|10810.8|10810.1|227
1586748600000|2020-04-13 03:30:00|10812.8|10812.1|10810.7|10810|10813|10812.3|10809.3|10808.6|391
1586748900000|2020-04-13 03:35:00|10810.5|10809.8|10809.1|10808.4|10810.5|10809.8|10807.7|10807|319
1586749200000|2020-04-13 03:40:00|10809.2|10808.5|10806.5|10805.8|10809.2|10808.5|10805.8|10805.1|264
1586749500000|2020-04-13 03:45:00|10806.4|10805.7|10806|10805.3|10806.6|10805.9|10805.7|10805|243
1586749800000|2020-04-13 03:50:00|10805.9|10805.2|10806.5|10805.8|10806.7|10806|10804.6|10803.9|235
1586750100000|2020-04-13 03:55:00|10806.6|10805.9|10806.3|10805.6|10808.9|10808.2|10806.3|10805.6|218
1586750400000|2020-04-13 04:00:00|10806.4|10805.7|10800.8|10800.1|10806.4|10805.7|10800.7|10800|390
1586750700000|2020-04-13 04:05:00|10800.9|10800.2|10805.6|10804.9|10805.9|10805.2|10800.8|10800.1|368
1586751000000|2020-04-13 04:10:00|10805.5|10804.8|10802.6|10801.9|10805.5|10804.8|10801.3|10800.6|427
1586751300000|2020-04-13 04:15:00|10802.5|10801.8|10801.4|10800.7|10803.8|10803.1|10801.4|10800.7|353
1586751600000|2020-04-13 04:20:00|10801.5|10800.8|10803|10802.3|10804.7|10804|10800|10799.3|388
1586751900000|2020-04-13 04:25:00|10803.1|10802.4|10801.5|10800.8|10803.3|10802.6|10800.8|10800.1|327
1586752200000|2020-04-13 04:30:00|10801.4|10800.7|10793.5|10792.8|10801.6|10800.9|10792.4|10791.7|569
1586752500000|2020-04-13 04:35:00|10793.6|10792.9|10794.4|10793.7|10797|10796.3|10792.2|10791.5|491
1586752800000|2020-04-13 04:40:00|10794.3|10793.6|10789.1|10788.4|10794.9|10794.2|10789|10788.1|504
1586753100000|2020-04-13 04:45:00|10789|10788.3|10788.6|10787.9|10792.6|10791.9|10788.2|10787.5|412
1586753400000|2020-04-13 04:50:00|10788.7|10788|10788.1|10787.4|10789.8|10789.1|10785.9|10785.2|442
1586753700000|2020-04-13 04:55:00|10788.2|10787.5|10789.5|10788.8|10790.9|10790.2|10787.8|10787.1|503
1586754000000|2020-04-13 05:00:00|10789.6|10788.9|10793.4|10792.7|10794.8|10794.1|10789.3|10788.6|383
1586754300000|2020-04-13 05:05:00|10793.5|10792.8|10795|10794.3|10795.6|10794.9|10793.2|10792.5|305
1586754600000|2020-04-13 05:10:00|10795.1|10794.4|10791.6|10790.9|10795.4|10794.7|10790.9|10790.2|362
1586754900000|2020-04-13 05:15:00|10791.7|10791|10792.6|10791.9|10792.9|10792.2|10790.3|10789.6|230
1586755200000|2020-04-13 05:20:00|10792.5|10791.8|10791.7|10791|10794.6|10793.9|10791.6|10790.9|363
1586755500000|2020-04-13 05:25:00|10791.6|10790.9|10791.6|10790.9|10792.1|10791.4|10790.9|10790.2|182
1586755800000|2020-04-13 05:30:00|10791.7|10791|10786.4|10785.7|10791.8|10791.1|10785.8|10785.1|408
1586756100000|2020-04-13 05:35:00|10786.5|10785.8|10789.8|10789.1|10790.3|10789.6|10786.3|10785.6|452
1586756400000|2020-04-13 05:40:00|10789.6|10788.9|10790.1|10789.4|10791.7|10791|10789.2|10788.5|332
1586756700000|2020-04-13 05:45:00|10789.8|10789.1|10790.5|10789.8|10791.7|10791|10789.4|10788.7|234
1586757000000|2020-04-13 05:50:00|10790.6|10789.9|10793.1|10792.4|10794.6|10793.9|10790.5|10789.8|321
1586757300000|2020-04-13 05:55:00|10793|10792.3|10794.6|10793.9|10795.4|10794.7|10792.1|10791.4|368
1586757600000|2020-04-13 06:00:00|10794.5|10793.8|10792|10791.3|10794.5|10793.8|10791.7|10791|541
1586757900000|2020-04-13 06:05:00|10791.8|10791.1|10790.2|10789.5|10793|10792.3|10788.7|10788|400
1586758200000|2020-04-13 06:10:00|10790.3|10789.6|10788.6|10787.9|10790.9|10790.2|10787.9|10787.2|301
1586758500000|2020-04-13 06:15:00|10788.8|10788.1|10787.3|10786.6|10788.8|10788.1|10785.8|10785.1|389
1586758800000|2020-04-13 06:20:00|10787.4|10786.7|10782.5|10781.8|10788.6|10787.9|10781.3|10780.6|478
1586759100000|2020-04-13 06:25:00|10782.4|10781.7|10785|10784.3|10785.3|10784.6|10781.8|10781.1|487
1586759400000|2020-04-13 06:30:00|10784.9|10784.2|10785.4|10784.7|10785.7|10785|10783.5|10782.8|376
1586759700000|2020-04-13 06:35:00|10785.5|10784.8|10780.9|10780.2|10787.6|10786.9|10780.3|10779.6|602
1586760000000|2020-04-13 06:40:00|10781|10780.3|10784.1|10783.4|10784.3|10783.6|10780.1|10779.4|549
1586760300000|2020-04-13 06:45:00|10784.2|10783.5|10783.3|10782.6|10787|10786.3|10783|10782.2|510
1586760600000|2020-04-13 06:50:00|10783.4|10782.7|10782|10781.3|10786.3|10785.6|10782|10781.3|419
1586760900000|2020-04-13 06:55:00|10782.1|10781.4|10784.6|10783.9|10784.7|10784|10781.8|10781.1|379
1586761200000|2020-04-13 07:00:00|10784.7|10784|10785.4|10784.7|10787.2|10786.5|10784|10783.3|576
1586761500000|2020-04-13 07:05:00|10785.5|10784.8|10783.9|10783.2|10785.7|10785|10783.6|10782.9|425
1586761800000|2020-04-13 07:10:00|10783.7|10783|10783.9|10783.2|10784.4|10783.7|10782.2|10781.5|360
1586762100000|2020-04-13 07:15:00|10783.8|10783.1|10783.3|10782.6|10783.9|10783.2|10782.2|10781.5|272
1586762400000|2020-04-13 07:20:00|10783.2|10782.5|10780.3|10779.6|10783.3|10782.6|10779.7|10779|402
1586762700000|2020-04-13 07:25:00|10780.1|10779.4|10780.5|10779.8|10782.7|10782|10779.6|10778.9|444
1586763000000|2020-04-13 07:30:00|10780.6|10779.9|10782.4|10781.7|10783|10782.3|10780.1|10779.4|399
1586763300000|2020-04-13 07:35:00|10782.3|10781.6|10782.2|10781.5|10783.7|10783|10781.9|10781.2|244
1586763600000|2020-04-13 07:40:00|10782.1|10781.4|10785.6|10784.9|10785.9|10785.1|10781.9|10781.2|354
1586763900000|2020-04-13 07:45:00|10786|10785|10787.6|10786.9|10789.4|10788.7|10785.2|10784.5|465
1586764200000|2020-04-13 07:50:00|10787.7|10787|10788.7|10788|10789.8|10789.1|10787.6|10786.9|347
1586764500000|2020-04-13 07:55:00|10788.6|10787.9|10789.1|10788.4|10789.8|10789.1|10786.8|10786.1|386
1586764800000|2020-04-13 08:00:00|10789.2|10788.5|10794.8|10794.1|10795.3|10794.6|10788.3|10787.6|479
1586765100000|2020-04-13 08:05:00|10794.7|10794|10795.3|10794.6|10796.4|10795.7|10793.5|10792.7|480
1586765400000|2020-04-13 08:10:00|10795.4|10794.7|10798|10797.3|10799.5|10798.8|10793.8|10793.1|498
1586765700000|2020-04-13 08:15:00|10797.9|10797.2|10798.4|10797.7|10799.2|10798.5|10797.7|10797|368
1586766000000|2020-04-13 08:20:00|10798.3|10797.6|10802.3|10801.6|10803.1|10802.4|10798|10797.3|531
1586766300000|2020-04-13 08:25:00|10802.4|10801.7|10799.3|10798.6|10802.5|10801.8|10799|10798.2|462
1586766600000|2020-04-13 08:30:00|10799.2|10798.5|10799.9|10799.2|10800.1|10799.4|10795.6|10794.9|444
1586766900000|2020-04-13 08:35:00|10799.8|10799.1|10798.8|10798.1|10801.4|10800.7|10798.4|10797.7|515
1586767200000|2020-04-13 08:40:00|10798.7|10798|10797.2|10796.5|10799.1|10798.4|10796.1|10795.4|387
1586767500000|2020-04-13 08:45:00|10797.3|10796.6|10797.3|10796.6|10797.8|10797.1|10795.1|10794.4|322
1586767800000|2020-04-13 08:50:00|10797.1|10796.4|10795.4|10794.7|10798.6|10797.9|10795.1|10794.4|329
1586768100000|2020-04-13 08:55:00|10795.3|10794.6|10795.5|10794.8|10796.2|10795.5|10794.3|10793.6|252
1586768400000|2020-04-13 09:00:00|10795.4|10794.7|10798.7|10798|10799|10798.3|10795.3|10794.6|267
1586768700000|2020-04-13 09:05:00|10798.8|10798.1|10800.3|10799.6|10800.5|10799.8|10798.4|10797.7|233
1586769000000|2020-04-13 09:10:00|10800.2|10799.5|10801.6|10800.9|10802.2|10801.5|10799.4|10798.7|269
1586769300000|2020-04-13 09:15:00|10801.5|10800.8|10799.9|10799.2|10801.6|10800.9|10799.1|10798.4|203
1586769600000|2020-04-13 09:20:00|10799.8|10799.1|10799.6|10798.9|10800.5|10799.8|10799.1|10798.4|186
1586769900000|2020-04-13 09:25:00|10799.7|10799|10798.5|10797.8|10800.8|10800.1|10798.3|10797.6|290
1586770200000|2020-04-13 09:30:00|10798.6|10797.9|10796.6|10795.9|10799.1|10798.4|10796.6|10795.9|247
1586770500000|2020-04-13 09:35:00|10796.5|10795.8|10797.7|10797|10798.5|10797.8|10796.4|10795.7|195
1586770800000|2020-04-13 09:40:00|10797.8|10797.1|10794.8|10794.1|10797.8|10797.1|10794.8|10794.1|325
1586771100000|2020-04-13 09:45:00|10794.7|10794|10795|10794.3|10795.7|10795|10793.8|10793.1|173
1586771400000|2020-04-13 09:50:00|10795.1|10794.4|10795.5|10794.8|10796.2|10795.5|10794.3|10793.6|200
1586771700000|2020-04-13 09:55:00|10795.4|10794.7|10795.6|10794.9|10796.2|10795.5|10794.9|10794.2|216
1586772000000|2020-04-13 10:00:00|10795.7|10795|10797.9|10797.2|10799.5|10798.8|10795.7|10795|274
1586772300000|2020-04-13 10:05:00|10797.8|10797.1|10798.9|10798.2|10799.2|10798.5|10796.9|10796.2|236
1586772600000|2020-04-13 10:10:00|10798.8|10798.1|10806.6|10805.9|10809.2|10808.5|10798.4|10797.7|579
1586772900000|2020-04-13 10:15:00|10806.4|10805.7|10805.4|10804.7|10809.2|10808.5|10804.3|10803.6|665
1586773200000|2020-04-13 10:20:00|10805.5|10804.8|10805.2|10804.5|10808|10807.3|10805.1|10804.3|539
1586773500000|2020-04-13 10:25:00|10805.1|10804.4|10804.7|10803.7|10807|10806.3|10803.9|10803.2|482
1586773800000|2020-04-13 10:30:00|10804.6|10803.6|10802.4|10801.7|10805.2|10804.5|10802.3|10801.6|367
1586774100000|2020-04-13 10:35:00|10802.5|10801.8|10799.5|10798.8|10803.1|10802.4|10799.4|10798.7|333
1586774400000|2020-04-13 10:40:00|10799.4|10798.7|10800|10799.3|10800.2|10799.5|10798.7|10798|308
1586774700000|2020-04-13 10:45:00|10800.1|10799.4|10800.2|10799.5|10801.6|10800.9|10799|10798.3|327
1586775000000|2020-04-13 10:50:00|10800.5|10799.8|10800.4|10799.7|10801.2|10800.5|10800.2|10799.5|240
1586775300000|2020-04-13 10:55:00|10800.5|10799.8|10802.7|10802|10803.8|10803.1|10800.4|10799.7|266
1586775600000|2020-04-13 11:00:00|10802.6|10801.9|10806.8|10806.1|10807.6|10806.9|10802.6|10801.9|356
1586775900000|2020-04-13 11:05:00|10806.7|10806|10804.1|10803.4|10806.8|10806.1|10803.4|10802.7|220
1586776200000|2020-04-13 11:10:00|10804.2|10803.5|10803.2|10802.5|10804.2|10803.5|10803.1|10802.4|158
1586776500000|2020-04-13 11:15:00|10803.3|10802.6|10806.3|10805.6|10807|10806.3|10803.2|10802.5|350
1586776800000|2020-04-13 11:20:00|10806.2|10805.5|10799.8|10799.1|10807.5|10806.8|10799.8|10799.1|445
1586777100000|2020-04-13 11:25:00|10799.9|10799.2|10797.3|10796.6|10801.3|10800.6|10797.2|10796.5|397
1586777400000|2020-04-13 11:30:00|10797.6|10796.9|10795.9|10795.2|10798|10797.3|10793.8|10793.1|406
1586777700000|2020-04-13 11:35:00|10795.3|10794.6|10793|10792.3|10795.8|10795.1|10792.7|10792|287
1586778000000|2020-04-13 11:40:00|10792.7|10792|10796.8|10796.1|10797.1|10796.4|10792.6|10791.9|383
1586778300000|2020-04-13 11:45:00|10796.7|10796|10795.6|10794.9|10797|10796.3|10794.5|10793.8|276
1586778600000|2020-04-13 11:50:00|10795.7|10795|10792.4|10791.7|10796|10795.3|10789.9|10789.2|326
1586778900000|2020-04-13 11:55:00|10792.5|10791.8|10786.6|10785.9|10792.6|10791.9|10784.2|10783.5|565
1586779200000|2020-04-13 12:00:00|10786.9|10786.2|10790.6|10789.9|10792.7|10792|10786.8|10786.1|702
1586779500000|2020-04-13 12:05:00|10790.9|10790.2|10793.3|10792.6|10794.3|10793.6|10790|10789.3|485
1586779800000|2020-04-13 12:10:00|10793|10792.3|10793.4|10792.7|10796.1|10795.4|10792.7|10792|392
1586780100000|2020-04-13 12:15:00|10793.3|10792.6|10795|10794.3|10795.4|10794.7|10792.8|10792.1|437
1586780400000|2020-04-13 12:20:00|10794.7|10794|10794.8|10794.1|10798.6|10797.9|10794.1|10793.4|437
1586780700000|2020-04-13 12:25:00|10794.7|10794|10790.4|10789.7|10794.8|10794.1|10789|10788.3|465
1586781000000|2020-04-13 12:30:00|10790.5|10789.8|10788.8|10788.1|10792.5|10791.8|10788.5|10787.8|513
1586781300000|2020-04-13 12:35:00|10788.9|10788.2|10794.1|10793.4|10794.6|10793.9|10788.7|10788|470
1586781600000|2020-04-13 12:40:00|10794|10793.3|10792|10791.3|10795.4|10794.6|10791.3|10790.6|488
1586781900000|2020-04-13 12:45:00|10792.1|10791.4|10790.1|10789.4|10793.4|10792.7|10787.9|10787.2|399
1586782200000|2020-04-13 12:50:00|10789.9|10789.2|10790.8|10790.1|10792.6|10791.9|10789.6|10788.9|393
1586782500000|2020-04-13 12:55:00|10790.7|10790|10790.7|10790|10793.2|10792.5|10789.6|10788.9|522
1586782800000|2020-04-13 13:00:00|10790.9|10790.2|10785.6|10784.9|10791.7|10791|10785.2|10784.5|579
1586783100000|2020-04-13 13:05:00|10785.7|10785|10788.7|10788|10789|10788.3|10785.5|10784.8|423
1586783400000|2020-04-13 13:10:00|10788.8|10788.1|10788.5|10787.8|10790.6|10789.9|10787.7|10787|443
1586783700000|2020-04-13 13:15:00|10788.4|10787.7|10790.3|10789.6|10790.6|10789.9|10786|10785.3|516
1586784000000|2020-04-13 13:20:00|10790.4|10789.7|10790.5|10789.8|10792|10791.3|10788.6|10787.9|390
1586784300000|2020-04-13 13:25:00|10790.6|10789.9|10793.9|10793.2|10794|10793.3|10787.9|10787.2|501
1586784600000|2020-04-13 13:30:00|10793.8|10793.1|10790.3|10789.6|10794.1|10793.4|10789.9|10789.2|884
1586784900000|2020-04-13 13:35:00|10790.4|10789.7|10791.4|10790.7|10793.7|10793|10790.3|10789.6|740
1586785200000|2020-04-13 13:40:00|10791.3|10790.6|10788.6|10787.9|10791.9|10791.2|10787.5|10786.8|608
1586785500000|2020-04-13 13:45:00|10788.7|10788|10787.2|10786.5|10788.7|10788|10784.8|10784.1|632
1586785800000|2020-04-13 13:50:00|10787.1|10786.4|10788.4|10787.7|10789.7|10789|10785.9|10785.2|545
1586786100000|2020-04-13 13:55:00|10788.5|10787.8|10783.7|10783|10789.6|10788.9|10782|10781.3|749
1586786400000|2020-04-13 14:00:00|10783.8|10783.1|10782.8|10782.1|10783.8|10783.1|10780.4|10779.7|657
1586786700000|2020-04-13 14:05:00|10782.6|10781.9|10783.5|10782.8|10786.4|10785.7|10782.1|10781.4|633
1586787000000|2020-04-13 14:10:00|10783.6|10782.9|10776.9|10776.2|10783.6|10782.9|10775.1|10774.4|680
1586787300000|2020-04-13 14:15:00|10776.8|10776.1|10773.1|10772.4|10779.3|10778.6|10772.2|10771.5|683
1586787600000|2020-04-13 14:20:00|10773.5|10772.8|10773.1|10772.4|10775.3|10774.6|10772.7|10772|710
1586787900000|2020-04-13 14:25:00|10773.2|10772.5|10771.2|10770.5|10774.5|10773.8|10771|10770.2|676
1586788200000|2020-04-13 14:30:00|10771.1|10770.4|10771.2|10770.5|10773.2|10772.5|10770.5|10769.8|617
1586788500000|2020-04-13 14:35:00|10771.1|10770.4|10771.2|10770.5|10772.3|10771.6|10769.3|10768.6|707
1586788800000|2020-04-13 14:40:00|10771.3|10770.6|10773.9|10773.2|10774.1|10773.4|10769.1|10768.4|693
1586789100000|2020-04-13 14:45:00|10774|10773.3|10770.5|10769.8|10774.7|10774|10770.4|10769.7|609
1586789400000|2020-04-13 14:50:00|10770.6|10769.9|10771.7|10771|10772.7|10772|10768.9|10768.2|594
1586789700000|2020-04-13 14:55:00|10771.8|10771.1|10774.4|10773.7|10775.8|10775.1|10770.7|10770|679
1586790000000|2020-04-13 15:00:00|10774.2|10773.5|10773.1|10772.4|10776.1|10775.4|10772.4|10771.7|592
1586790300000|2020-04-13 15:05:00|10773|10772.3|10772.3|10771.6|10774.7|10774|10771.2|10770.5|546
1586790600000|2020-04-13 15:10:00|10772.1|10771.4|10771.8|10771.1|10773.2|10772.5|10770.5|10769.8|547
1586790900000|2020-04-13 15:15:00|10771.7|10771|10765.4|10764.7|10771.8|10771.1|10765|10764.3|542
1586791200000|2020-04-13 15:20:00|10765.3|10764.6|10762.5|10761.8|10766.2|10765.5|10761.8|10761.1|541
1586791500000|2020-04-13 15:25:00|10762.4|10761.7|10766.2|10765.5|10766.2|10765.5|10762.4|10761.7|430
1586791800000|2020-04-13 15:30:00|10766.3|10765.6|10764.1|10763.4|10766.7|10766|10763.3|10762.6|460
1586792100000|2020-04-13 15:35:00|10764.2|10763.5|10763.9|10763.2|10764.8|10764.1|10762.9|10762.2|513
1586792400000|2020-04-13 15:40:00|10764|10763.3|10763.3|10762.6|10764.5|10763.8|10762.6|10761.9|524
1586792700000|2020-04-13 15:45:00|10763.2|10762.5|10760.8|10760.1|10763.3|10762.6|10759.9|10759.2|577
1586793000000|2020-04-13 15:50:00|10760.7|10760|10758.6|10757.9|10761.4|10760.7|10758.1|10757.4|486
1586793300000|2020-04-13 15:55:00|10758.7|10758|10759.9|10759.2|10760.3|10759.6|10756.9|10756.2|469
1586793600000|2020-04-13 16:00:00|10759.8|10759.1|10761.3|10760.6|10763|10762.3|10759.8|10759.1|507
1586793900000|2020-04-13 16:05:00|10761.4|10760.7|10762.8|10762.1|10762.8|10762.1|10761.3|10760.6|310
1586794200000|2020-04-13 16:10:00|10762.7|10762|10766|10765.3|10768.1|10767.4|10762.7|10762|439
1586794500000|2020-04-13 16:15:00|10766.2|10765.5|10764.8|10764.1|10766.3|10765.6|10761.8|10761.1|485
1586794800000|2020-04-13 16:20:00|10764.9|10764.2|10761.9|10761.2|10765.8|10765|10761.2|10760.5|530
1586795100000|2020-04-13 16:25:00|10761.8|10761.1|10760.9|10760.2|10762|10761.3|10759.8|10759.1|355
1586795400000|2020-04-13 16:30:00|10761|10760.3|10760.2|10759.5|10761.2|10760.5|10759.6|10758.9|445
1586795700000|2020-04-13 16:35:00|10760.3|10759.6|10762.1|10761.4|10763.1|10762.4|10759.9|10759.2|416
1586796000000|2020-04-13 16:40:00|10762.3|10761.6|10763.4|10762.7|10763.6|10762.9|10761.4|10760.7|459
1586796300000|2020-04-13 16:45:00|10763.6|10762.9|10760.4|10759.7|10763.9|10763.2|10759.8|10759.1|442
1586796600000|2020-04-13 16:50:00|10760.3|10759.6|10757|10756.3|10762|10761.3|10757|10756.3|567
1586796900000|2020-04-13 16:55:00|10757.1|10756.4|10758.2|10757.5|10758.4|10757.7|10756|10755.3|659
1586797200000|2020-04-13 17:00:00|10758.1|10757.4|10758.8|10758.1|10759.9|10759.2|10756.8|10756.1|539
1586797500000|2020-04-13 17:05:00|10759.1|10758.4|10760|10759.3|10760.7|10759.9|10758.7|10758|459
1586797800000|2020-04-13 17:10:00|10760.3|10759.6|10759.4|10758.7|10760.5|10759.8|10757.9|10757.2|540
1586798100000|2020-04-13 17:15:00|10759.7|10759|10760.8|10760.1|10761.1|10760.4|10759.3|10758.6|370
1586798400000|2020-04-13 17:20:00|10760.9|10760.2|10759.1|10758.4|10761.2|10760.3|10757.9|10757.2|462
1586798700000|2020-04-13 17:25:00|10759.2|10758.5|10761.2|10760.5|10761.5|10760.8|10759.2|10758.5|328
1586799000000|2020-04-13 17:30:00|10761.1|10760.4|10760.4|10759.7|10761.7|10761|10760.1|10759.4|280
1586799300000|2020-04-13 17:35:00|10760.5|10759.8|10756.6|10755.9|10760.9|10760.2|10756.6|10755.9|434
1586799600000|2020-04-13 17:40:00|10756.9|10756.2|10756.5|10755.8|10758.3|10757.6|10756.4|10755.7|389
1586799900000|2020-04-13 17:45:00|10756.6|10755.9|10755.5|10754.8|10756.6|10755.9|10753.1|10752.4|620
1586800200000|2020-04-13 17:50:00|10755.6|10754.9|10754.3|10753.6|10755.8|10755.1|10752.7|10752|449
1586800500000|2020-04-13 17:55:00|10754.2|10753.5|10756.1|10755.4|10756.5|10755.8|10753.4|10752.3|514
1586800800000|2020-04-13 18:00:00|10756.2|10755.5|10756.6|10755.9|10757.8|10757|10755.5|10754.8|481
1586801100000|2020-04-13 18:05:00|10756.5|10755.8|10755.4|10754.7|10757.2|10756.4|10754.9|10754.2|442
1586801400000|2020-04-13 18:10:00|10755.6|10754.9|10755.2|10754.2|10757.9|10757.2|10754.9|10754.2|622
1586801700000|2020-04-13 18:15:00|10755.3|10754.3|10756.6|10755.9|10757.4|10756.7|10754.9|10754.1|342
1586802000000|2020-04-13 18:20:00|10756.5|10755.8|10755.3|10754.6|10756.7|10756|10754.2|10753.5|350
1586802300000|2020-04-13 18:25:00|10755.4|10754.7|10754|10753.3|10756.1|10755.4|10752.3|10751.6|560
1586802600000|2020-04-13 18:30:00|10753.9|10753.2|10751.9|10751.2|10754.6|10753.9|10751.6|10750.9|362
1586802900000|2020-04-13 18:35:00|10752|10751.3|10752.5|10751.8|10753.3|10752.6|10750.3|10749.6|373
1586803200000|2020-04-13 18:40:00|10752.4|10751.7|10753.5|10752.8|10753.6|10752.9|10750.9|10750.2|418
1586803500000|2020-04-13 18:45:00|10753.6|10752.9|10754.3|10753.3|10757.8|10757.1|10753.3|10752.6|535
1586803800000|2020-04-13 18:50:00|10754.2|10753.5|10754.4|10753.7|10755.7|10755|10753.2|10752.5|392
1586804100000|2020-04-13 18:55:00|10754.5|10753.8|10751.7|10751|10756|10755.2|10750.7|10750|555
1586804400000|2020-04-13 19:00:00|10751.8|10751.1|10753.3|10752.6|10754.8|10753.9|10751.6|10750.9|483
1586804700000|2020-04-13 19:05:00|10753.4|10752.7|10755.4|10754.7|10756.1|10755.4|10753.3|10752.6|405
1586805000000|2020-04-13 19:10:00|10755.2|10754.5|10757.5|10756.8|10758.4|10757.7|10753.1|10752.4|519
1586805300000|2020-04-13 19:15:00|10757.6|10756.9|10762|10761.3|10762.2|10761.5|10757.6|10756.9|534
1586805600000|2020-04-13 19:20:00|10761.9|10761.2|10758.8|10758.1|10763.2|10762.5|10758.3|10757.6|487
1586805900000|2020-04-13 19:25:00|10758.7|10758|10758.7|10758|10760.6|10759.9|10756.7|10756|520
1586806200000|2020-04-13 19:30:00|10758.8|10758.1|10761.2|10760.5|10761.4|10760.7|10757.8|10757|486
1586806500000|2020-04-13 19:35:00|10761.1|10760.4|10762.9|10762.2|10763.7|10763|10760.1|10759.3|445
1586806800000|2020-04-13 19:40:00|10762.8|10762.1|10764.2|10763.5|10764.5|10763.8|10762.2|10761.4|448
1586807100000|2020-04-13 19:45:00|10764.3|10763.6|10764.3|10763.6|10764.5|10763.8|10762.4|10760.9|604
1586807400000|2020-04-13 19:50:00|10764.6|10763.9|10765.7|10765|10766.2|10765.5|10764.2|10763.4|589
1586807700000|2020-04-13 19:55:00|10765.4|10764.7|10766.5|10765.8|10768.3|10767.6|10765|10764.3|437
1586808000000|2020-04-13 20:00:00|10766.6|10765.9|10768.5|10767.5|10769|10768.3|10766.1|10765.4|388
1586808300000|2020-04-13 20:05:00|10768.6|10767.6|10774|10773.3|10774.1|10773.4|10768.4|10767.5|404
1586808600000|2020-04-13 20:10:00|10773.9|10773.2|10775.5|10774.8|10775.6|10774.8|10773.4|10772.4|409
1586808900000|2020-04-13 20:15:00|10775.4|10774.7|10774.4|10773.4|10775.6|10774.8|10773.7|10773|279
1586809200000|2020-04-13 20:20:00|10774.3|10773.3|10775.9|10775.2|10776.4|10775.7|10774.1|10773.2|211
1586809500000|2020-04-13 20:25:00|10776|10775.3|10776.2|10775.5|10776.6|10775.8|10775.5|10774.8|151
1586809800000|2020-04-13 20:30:00|10776.3|10775.3|10775.7|10774.7|10776.4|10775.5|10774.9|10774|289
1586810100000|2020-04-13 20:35:00|10775.6|10774.6|10772.3|10771.6|10775.7|10774.7|10772.2|10771.5|281
1586810400000|2020-04-13 20:40:00|10772.2|10771.5|10776.5|10775.5|10776.8|10776|10772.1|10771.1|211
1586810700000|2020-04-13 20:45:00|10776.8|10775.8|10774.8|10773.8|10776.9|10776|10773.9|10773.1|283
1586811000000|2020-04-13 20:50:00|10774.6|10773.6|10775.6|10774.6|10776.3|10775.2|10774.3|10773.1|303
1586811300000|2020-04-13 20:55:00|10776|10774.4|10778.1|10775.4|10778.2|10775.7|10774.9|10773.6|371
1586811600000|2020-04-13 21:00:00|10779.1|10775.7|10778.1|10774.9|10779.7|10776|10777.5|10774.7|49
1586811900000|2020-04-13 21:05:00|10778.8|10772.8|10779|10773|10779.6|10775.5|10776.5|10772.5|142
1586812200000|2020-04-13 21:10:00|10778.9|10772.9|10779.1|10773.2|10779.8|10774.5|10778.1|10772.8|279
1586812500000|2020-04-13 21:15:00|10778.8|10773.1|10777.6|10773.2|10779.1|10774.2|10776.9|10772.4|312
1586812800000|2020-04-13 21:20:00|10777.3|10773.1|10777.6|10773.6|10778.9|10774|10776.8|10771.6|282
1586813100000|2020-04-13 21:25:00|10777.7|10773.7|10777.5|10773.8|10779.2|10774.2|10776.5|10771.7|325
1586813400000|2020-04-13 21:30:00|10778|10773.5|10777.4|10773.9|10778.3|10774.2|10776.7|10773|422
1586813700000|2020-04-13 21:35:00|10777.5|10773.7|10777.5|10773.1|10778.2|10774.1|10776.9|10772.6|329
1586814000000|2020-04-13 21:40:00|10777.4|10773|10777.1|10773.4|10778.8|10774|10776.7|10772.3|408
1586814300000|2020-04-13 21:45:00|10777.2|10773.1|10776.6|10772.1|10777.7|10774|10776.3|10771.9|401
1586814600000|2020-04-13 21:50:00|10776.5|10772|10775.4|10771.8|10777.5|10774.5|10773.6|10769.1|424
1586814900000|2020-04-13 21:55:00|10775.6|10772|10774.7|10771.9|10776.4|10773.3|10774.3|10771.2|317
1586815200000|2020-04-13 22:00:00|10774.1|10771.6|10771.3|10770.3|10775|10772.9|10771|10769.4|463
1586815500000|2020-04-13 22:05:00|10771.2|10770.2|10772.4|10771.4|10773.2|10772.2|10771|10769.9|264
1586815800000|2020-04-13 22:10:00|10772.6|10771.6|10770.9|10769.9|10772.9|10771.7|10770.6|10769.7|248
1586816100000|2020-04-13 22:15:00|10771.2|10769.6|10769.8|10769.1|10771.2|10770.2|10768.8|10768|254
1586816400000|2020-04-13 22:20:00|10769.7|10769|10769.7|10768.7|10770.7|10769.8|10769.3|10768.3|319
1586816700000|2020-04-13 22:25:00|10769.6|10768.6|10771.2|10770.2|10772.4|10771.3|10769.6|10768|300
1586817000000|2020-04-13 22:30:00|10771.3|10770.3|10773.1|10772.4|10774.1|10772.7|10771.2|10770.2|264
1586817300000|2020-04-13 22:35:00|10773.6|10772.6|10771|10770|10774|10772.7|10770.7|10769.4|305
1586817600000|2020-04-13 22:40:00|10770.8|10769.8|10771.7|10770.7|10773.4|10772.1|10770.5|10769.5|335
1586817900000|2020-04-13 22:45:00|10771.6|10770.9|10772.3|10770.8|10772.9|10771.8|10771.4|10770.4|224
1586818200000|2020-04-13 22:50:00|10772|10771|10772.5|10771.5|10774|10772.8|10772|10770.9|359
1586818500000|2020-04-13 22:55:00|10772.6|10771.6|10770.3|10769.3|10772.8|10771.7|10770.3|10768.9|392
1586818800000|2020-04-13 23:00:00|10770.4|10769.7|10770.6|10769.9|10772|10771|10770|10769|283
1586819100000|2020-04-13 23:05:00|10770.5|10769.8|10769.5|10768.8|10771.2|10769.9|10768.7|10767.9|205
1586819400000|2020-04-13 23:10:00|10769.4|10768.7|10767.6|10766.9|10769.7|10768.8|10766.5|10765.6|231
1586819700000|2020-04-13 23:15:00|10767.9|10767.2|10767.9|10767.2|10769|10768.2|10767.7|10767|215
1586820000000|2020-04-13 23:20:00|10767.8|10767.1|10768.8|10767.8|10770.1|10769.2|10766.6|10765.9|263
1586820300000|2020-04-13 23:25:00|10768.7|10767.7|10770.1|10769.4|10771.5|10770.7|10768.3|10767.6|336
1586820600000|2020-04-13 23:30:00|10770|10769.3|10770.5|10769.5|10771.9|10771|10769.3|10768.5|346
1586820900000|2020-04-13 23:35:00|10770.7|10769.7|10764.3|10763.6|10770.7|10769.9|10764.1|10763.1|416
1586821200000|2020-04-13 23:40:00|10764.2|10763.5|10764.1|10763.1|10765.3|10764.5|10762.1|10761.3|357
1586821500000|2020-04-13 23:45:00|10764|10763|10761.8|10761.1|10764.3|10763.5|10759.8|10759|681
1586821800000|2020-04-13 23:50:00|10761.9|10761.2|10760|10759.3|10763.3|10762.5|10758.8|10758|546
1586822100000|2020-04-13 23:55:00|10759.9|10759.2|10763.2|10762.5|10764.1|10763.3|10759.9|10759.2|347
1586822400000|2020-04-14 00:00:00|10763|10762.3|10759.6|10758.6|10765.4|10764.6|10759.3|10758.6|685
1586822700000|2020-04-14 00:05:00|10759.7|10758.7|10757|10756.3|10760.8|10760.1|10754.9|10754.2|638
1586823000000|2020-04-14 00:10:00|10757.1|10756.4|10755.1|10754.4|10758.1|10757.4|10754.2|10753.4|582
1586823300000|2020-04-14 00:15:00|10755|10754.3|10756.5|10755.8|10759.8|10759.1|10755|10754.3|610
1586823600000|2020-04-14 00:20:00|10756.6|10755.9|10759.9|10759.2|10759.9|10759.2|10755.1|10754.4|428
1586823900000|2020-04-14 00:25:00|10759.8|10759.1|10763.3|10762.6|10763.8|10763.1|10759.8|10759.1|429
1586824200000|2020-04-14 00:30:00|10763.2|10762.5|10760.6|10759.9|10763.2|10762.5|10758.7|10757.9|468
1586824500000|2020-04-14 00:35:00|10760.5|10759.8|10767.4|10766.7|10768.3|10767.6|10760.3|10759.6|574
1586824800000|2020-04-14 00:40:00|10767.5|10766.8|10765.4|10764.7|10768|10767.2|10764.7|10764|486
1586825100000|2020-04-14 00:45:00|10765.5|10764.8|10762.9|10762.2|10766.6|10765.9|10762.9|10762.2|403
1586825400000|2020-04-14 00:50:00|10763.1|10762.4|10761.4|10760.4|10767.1|10766.4|10756.6|10755.9|720
1586825700000|2020-04-14 00:55:00|10760.1|10758.5|10760.8|10760.1|10761.5|10760.8|10757|10756.3|636
1586826000000|2020-04-14 01:00:00|10760.9|10760.2|10760|10759.3|10762|10761.3|10759.1|10758.4|545
1586826300000|2020-04-14 01:05:00|10760.1|10759.4|10759.6|10758.9|10760.5|10759.8|10756.9|10756.2|514
1586826600000|2020-04-14 01:10:00|10759.7|10759|10759.7|10759|10760.9|10760.2|10758.1|10757.4|386
1586826900000|2020-04-14 01:15:00|10759.8|10759.1|10764.8|10764.1|10765.2|10764.5|10759.1|10758.3|562
1586827200000|2020-04-14 01:20:00|10764.9|10764.2|10765|10764.3|10766.9|10766.2|10761.8|10761.1|572
1586827500000|2020-04-14 01:25:00|10765.1|10764.4|10764|10763.3|10767.6|10766.9|10763.3|10762.6|526
1586827800000|2020-04-14 01:30:00|10763.9|10763.2|10761|10760.3|10765.1|10764.4|10760.9|10760.2|611
1586828100000|2020-04-14 01:35:00|10761.2|10760.5|10761.9|10761.2|10762.1|10761.4|10758.8|10758.1|377
1586828400000|2020-04-14 01:40:00|10761.8|10761.1|10760|10759.3|10762.1|10761.4|10759.7|10759|368
1586828700000|2020-04-14 01:45:00|10759.9|10759.2|10758.3|10757.6|10761.2|10760.5|10756.3|10755.6|529
1586829000000|2020-04-14 01:50:00|10758.4|10757.7|10764.2|10763.5|10764.4|10763.7|10757.6|10756.9|580
1586829300000|2020-04-14 01:55:00|10764.3|10763.6|10766|10765.3|10767.5|10766.8|10761.4|10760.7|781
1586829600000|2020-04-14 02:00:00|10765.9|10765.2|10764.8|10764.1|10766.3|10765.5|10762.3|10761.6|711
1586829900000|2020-04-14 02:05:00|10764.7|10764|10765.8|10765.1|10767|10766.3|10764.5|10763.8|549
1586830200000|2020-04-14 02:10:00|10765.7|10765|10765.1|10764.4|10766.7|10766|10764.8|10764.1|496
1586830500000|2020-04-14 02:15:00|10765|10764.3|10765.6|10764.9|10766.9|10766.2|10764.5|10763.8|482
1586830800000|2020-04-14 02:20:00|10765.7|10765|10763.9|10763.2|10765.7|10765|10763.5|10762.8|379
1586831100000|2020-04-14 02:25:00|10763.7|10763|10763.2|10762.5|10765.4|10764.7|10762.5|10761.8|446
1586831400000|2020-04-14 02:30:00|10763.3|10762.6|10761.4|10760.7|10763.8|10763.1|10759.4|10758.7|518
1586831700000|2020-04-14 02:35:00|10761.6|10760.9|10760|10759.3|10763.7|10763|10759.8|10759.1|421
1586832000000|2020-04-14 02:40:00|10760.1|10759.4|10763.8|10763.1|10764.1|10763.4|10759.1|10758.4|386
1586832300000|2020-04-14 02:45:00|10763.9|10763.2|10765|10764.3|10765.2|10764.5|10762.4|10761.7|437
1586832600000|2020-04-14 02:50:00|10764.9|10764.2|10764.9|10764.2|10766.8|10766.1|10764.5|10763.8|343
1586832900000|2020-04-14 02:55:00|10765|10764.3|10767.6|10766.9|10768|10767.3|10764.7|10764|403
1586833200000|2020-04-14 03:00:00|10767.5|10766.8|10765|10764.3|10768.3|10767.6|10764.9|10764.1|429
1586833500000|2020-04-14 03:05:00|10765.1|10764.4|10763.7|10763|10765.6|10764.9|10763.4|10762.7|317
1586833800000|2020-04-14 03:10:00|10763.9|10762.9|10765.1|10764.4|10766.2|10765.5|10763.6|10762.9|360
1586834100000|2020-04-14 03:15:00|10764.9|10764.2|10766.3|10765.6|10766.9|10766.2|10764.5|10763.8|266
1586834400000|2020-04-14 03:20:00|10766.2|10765.5|10764.6|10763.9|10766.7|10766|10763.2|10762.5|286
1586834700000|2020-04-14 03:25:00|10764.7|10764|10764.4|10763.7|10765.8|10765.1|10764|10763.3|250
1586835000000|2020-04-14 03:30:00|10764.5|10763.8|10764.5|10763.8|10765.8|10765.1|10763.7|10763|220
1586835300000|2020-04-14 03:35:00|10764.6|10763.9|10762.9|10762.2|10765.6|10764.9|10762.7|10762|256
1586835600000|2020-04-14 03:40:00|10763|10762.3|10762.5|10761.8|10764.8|10764.1|10762.5|10761.8|249
1586835900000|2020-04-14 03:45:00|10762.4|10761.7|10763.3|10762.6|10763.7|10763|10761.6|10760.9|286
1586836200000|2020-04-14 03:50:00|10763.4|10762.7|10762.3|10761.6|10764.3|10763.6|10762.3|10761.6|174
1586836500000|2020-04-14 03:55:00|10762.5|10761.8|10762.3|10761.6|10764|10763.3|10761.8|10761.1|249
1586836800000|2020-04-14 04:00:00|10762.5|10761.8|10764.7|10764|10767.2|10766.5|10762.3|10761.6|406
1586837100000|2020-04-14 04:05:00|10764.6|10763.9|10764.8|10764.1|10765.7|10765|10764|10763.3|167
1586837400000|2020-04-14 04:10:00|10764.9|10764.2|10766.5|10765.8|10766.9|10766.2|10764.9|10764.2|188
1586837700000|2020-04-14 04:15:00|10766.4|10765.7|10768.1|10767.4|10768.6|10767.9|10765|10764.3|302
1586838000000|2020-04-14 04:20:00|10768|10767.3|10770.3|10769.6|10770.7|10770|10767.7|10767|386
1586838300000|2020-04-14 04:25:00|10770.4|10769.7|10774.4|10773.7|10776.3|10775.6|10770|10769.3|454
1586838600000|2020-04-14 04:30:00|10774.3|10773.6|10774.2|10773.5|10774.5|10773.8|10772|10771.3|269
1586838900000|2020-04-14 04:35:00|10774.3|10773.6|10772.8|10772.1|10774.4|10773.7|10772.1|10771.4|304
1586839200000|2020-04-14 04:40:00|10772.9|10771.9|10771.6|10770.9|10773.4|10772.7|10770.2|10769.5|250
1586839500000|2020-04-14 04:45:00|10771.5|10770.8|10770.4|10769.7|10772.1|10771.4|10768.9|10768.2|328
1586839800000|2020-04-14 04:50:00|10770.5|10769.8|10770|10769.3|10772.1|10771.4|10769.6|10768.9|299
1586840100000|2020-04-14 04:55:00|10769.9|10769.2|10769.8|10769.1|10772|10771.3|10768.7|10768|307
1586840400000|2020-04-14 05:00:00|10769.7|10769|10768.8|10768.1|10770.2|10769.5|10766.7|10766|356
1586840700000|2020-04-14 05:05:00|10768.7|10768|10766.8|10766.1|10769.9|10769.2|10766.7|10766|289
1586841000000|2020-04-14 05:10:00|10766.9|10766.2|10771.4|10770.7|10771.8|10771.1|10766.3|10765.6|331
1586841300000|2020-04-14 05:15:00|10771.3|10770.6|10772.7|10772|10774.1|10773.4|10770.2|10769.5|271
1586841600000|2020-04-14 05:20:00|10772.6|10771.9|10770.4|10769.7|10773.1|10772.4|10769.1|10768.4|345
1586841900000|2020-04-14 05:25:00|10770.5|10769.8|10770.3|10769.6|10771.8|10771.1|10769.6|10768.9|308
1586842200000|2020-04-14 05:30:00|10770.4|10769.7|10771.6|10770.9|10771.7|10771|10769.7|10769|308
1586842500000|2020-04-14 05:35:00|10771.5|10770.8|10769.1|10768.4|10771.6|10770.9|10768.9|10768.2|273
1586842800000|2020-04-14 05:40:00|10769.2|10768.5|10769.7|10769|10769.8|10769.1|10768|10767.3|380
1586843100000|2020-04-14 05:45:00|10769.6|10768.9|10772.2|10771.5|10772.5|10771.8|10769.6|10768.9|355
1586843400000|2020-04-14 05:50:00|10772.1|10771.4|10772.4|10771.7|10772.8|10772.1|10769.9|10769.2|288
1586843700000|2020-04-14 05:55:00|10772.3|10771.6|10771.6|10770.9|10773.3|10772.6|10770.8|10770.1|358
1586844000000|2020-04-14 06:00:00|10771.5|10770.8|10775.1|10774.4|10775.6|10774.9|10768.7|10768|655
1586844300000|2020-04-14 06:05:00|10775|10774.3|10774.9|10774.2|10776.1|10775.4|10773.8|10773.1|543
1586844600000|2020-04-14 06:10:00|10775|10774.3|10774.3|10773.6|10775.3|10774.6|10772.4|10771.7|467
1586844900000|2020-04-14 06:15:00|10774.2|10773.5|10771.5|10770.8|10774.4|10773.7|10770.1|10769.4|477
1586845200000|2020-04-14 06:20:00|10771.6|10770.9|10769.8|10769.1|10771.7|10771|10769|10768.3|532
1586845500000|2020-04-14 06:25:00|10769.9|10769.2|10770.6|10769.9|10771.3|10770.6|10768.1|10767.4|420
1586845800000|2020-04-14 06:30:00|10770.5|10769.8|10771.1|10770.4|10772.3|10771.6|10770.2|10769.5|361
1586846100000|2020-04-14 06:35:00|10771.2|10770.5|10772.2|10771.5|10772.7|10772|10771.1|10770.4|224
1586846400000|2020-04-14 06:40:00|10772.1|10771.4|10769|10768.3|10772.9|10772.2|10769|10768.3|365
1586846700000|2020-04-14 06:45:00|10769.1|10768.4|10766.9|10766.2|10769.4|10768.7|10766.2|10765.5|495
1586847000000|2020-04-14 06:50:00|10766.8|10766.1|10769.6|10768.9|10769.7|10769|10766.2|10765.5|412
1586847300000|2020-04-14 06:55:00|10769.7|10769|10768.6|10767.9|10771|10770.3|10767.9|10767.2|446
1586847600000|2020-04-14 07:00:00|10768.7|10768|10770.5|10769.8|10771.1|10770.4|10767.9|10767.2|576
1586847900000|2020-04-14 07:05:00|10770.6|10769.9|10770.2|10769.5|10771.1|10770.4|10767.7|10767|504
1586848200000|2020-04-14 07:10:00|10770.1|10769.4|10769.2|10768.5|10772.1|10771.4|10768.6|10767.9|490
1586848500000|2020-04-14 07:15:00|10769.3|10768.6|10767.2|10766.5|10769.6|10768.9|10767|10766.3|496
1586848800000|2020-04-14 07:20:00|10767|10766.3|10768.1|10767.4|10768.7|10768|10766.2|10765.5|428
1586849100000|2020-04-14 07:25:00|10768.2|10767.5|10767.1|10766.4|10768.3|10767.6|10765.8|10765.1|324
1586849400000|2020-04-14 07:30:00|10767.2|10766.5|10771.6|10770.9|10771.6|10770.9|10767.1|10766.4|457
1586849700000|2020-04-14 07:35:00|10771.5|10770.8|10769.7|10769|10772.3|10771.6|10768.5|10767.8|451
1586850000000|2020-04-14 07:40:00|10769.6|10768.9|10770|10769.3|10771.4|10770.7|10769.2|10768.5|396
1586850300000|2020-04-14 07:45:00|10770.1|10769.4|10769.5|10768.8|10770.7|10770|10768.1|10767.4|383
1586850600000|2020-04-14 07:50:00|10769.4|10768.7|10768.2|10767.5|10770.1|10769.4|10768|10767.3|321
1586850900000|2020-04-14 07:55:00|10768.3|10767.6|10767.5|10766.8|10769.3|10768.6|10767.4|10766.7|318
1586851200000|2020-04-14 08:00:00|10767.6|10766.9|10765.9|10765.2|10767.6|10766.9|10764.6|10763.9|358
1586851500000|2020-04-14 08:05:00|10765.8|10765.1|10764.7|10764|10766.4|10765.7|10764.6|10763.9|342
1586851800000|2020-04-14 08:10:00|10764.8|10764.1|10760.8|10760.1|10764.8|10764.1|10760.1|10759.4|418
1586852100000|2020-04-14 08:15:00|10761|10760.3|10759.4|10758.7|10761.2|10760.5|10758.9|10758.2|383
1586852400000|2020-04-14 08:20:00|10759.3|10758.6|10757.5|10756.8|10759.4|10758.7|10756.7|10756|303
1586852700000|2020-04-14 08:25:00|10757.6|10756.9|10759.3|10758.6|10760.2|10759.5|10757.3|10756.6|314
1586853000000|2020-04-14 08:30:00|10759.4|10758.7|10760.9|10760.2|10761|10760.3|10758.6|10757.9|400
1586853300000|2020-04-14 08:35:00|10760.8|10760.1|10762.2|10761.5|10763.8|10763.1|10760.8|10760.1|318
1586853600000|2020-04-14 08:40:00|10762.3|10761.6|10758.8|10758.1|10762.6|10761.9|10757.1|10756.4|476
1586853900000|2020-04-14 08:45:00|10758.9|10758.2|10757.7|10757|10760.1|10759.4|10757.5|10756.8|339
1586854200000|2020-04-14 08:50:00|10757.8|10757.1|10761|10760.3|10763.1|10762.4|10757.7|10757|423
1586854500000|2020-04-14 08:55:00|10760.9|10760.2|10756.5|10755.8|10760.9|10760.2|10756.2|10755.5|390
1586854800000|2020-04-14 09:00:00|10756.6|10755.9|10748.2|10747.5|10757.5|10756.8|10747.8|10747.1|606
1586855100000|2020-04-14 09:05:00|10748.3|10747.6|10747.9|10747.2|10752.6|10751.9|10747.8|10747.1|439
1586855400000|2020-04-14 09:10:00|10748|10747.3|10746.5|10745.8|10749.1|10748.4|10745.9|10745.2|437
1586855700000|2020-04-14 09:15:00|10746.4|10745.7|10748.1|10747.4|10748.4|10747.7|10746|10745.3|404
1586856000000|2020-04-14 09:20:00|10748|10747.3|10745.2|10744.5|10748.8|10748.1|10744.7|10744|366
1586856300000|2020-04-14 09:25:00|10745.1|10744.4|10741.7|10741|10745.2|10744.5|10741.4|10740.7|516
1586856600000|2020-04-14 09:30:00|10741.6|10740.9|10741.5|10740.8|10741.8|10741.1|10738.6|10737.9|530
1586856900000|2020-04-14 09:35:00|10741.7|10741|10741.6|10740.9|10742.3|10741.6|10738.5|10737.8|409
1586857200000|2020-04-14 09:40:00|10741.5|10740.8|10743.4|10742.7|10744.6|10743.9|10741.5|10740.8|459
1586857500000|2020-04-14 09:45:00|10743.2|10742.5|10743.2|10742.5|10744.7|10744|10741.2|10740.5|396
1586857800000|2020-04-14 09:50:00|10743.1|10742.4|10744.8|10744.1|10746.4|10745.7|10743.1|10742.4|341
1586858100000|2020-04-14 09:55:00|10744.9|10744.2|10745.6|10744.9|10746.5|10745.8|10743.4|10742.7|349
1586858400000|2020-04-14 10:00:00|10745.3|10744.6|10745.2|10744.5|10747.7|10747|10744.7|10744|408
1586858700000|2020-04-14 10:05:00|10745.1|10744.4|10746.6|10745.9|10748.1|10747.4|10745|10744.3|382
1586859000000|2020-04-14 10:10:00|10746.7|10746|10747.5|10746.8|10747.6|10746.9|10744.8|10744.1|302
1586859300000|2020-04-14 10:15:00|10747.6|10746.9|10746.9|10746.2|10747.9|10747.2|10745.3|10744.6|318
1586859600000|2020-04-14 10:20:00|10747|10746.3|10747.6|10746.9|10748.3|10747.6|10746.7|10746|335
1586859900000|2020-04-14 10:25:00|10747.7|10747|10746.5|10745.8|10747.7|10747|10746.3|10745.6|276
1586860200000|2020-04-14 10:30:00|10746.6|10745.9|10744.2|10743.5|10746.6|10745.9|10743.3|10742.6|278
1586860500000|2020-04-14 10:35:00|10744.3|10743.6|10747.2|10746.5|10747.7|10747|10744.2|10743.5|307
1586860800000|2020-04-14 10:40:00|10747.1|10746.4|10749.9|10749.2|10749.9|10749.2|10747|10746.3|292
1586861100000|2020-04-14 10:45:00|10749.7|10749|10751.2|10750.5|10754|10753.3|10749.4|10748.7|455
1586861400000|2020-04-14 10:50:00|10751.3|10750.6|10748.2|10747.5|10751.4|10750.7|10748|10747.3|337
1586861700000|2020-04-14 10:55:00|10748.3|10747.6|10743.5|10742.8|10748.4|10747.7|10743.1|10742.4|324
1586862000000|2020-04-14 11:00:00|10743.4|10742.7|10743.3|10742.6|10744.7|10744|10742.5|10741.8|356
1586862300000|2020-04-14 11:05:00|10743.4|10742.7|10740.7|10740|10743.7|10743|10739.3|10738.6|343
1586862600000|2020-04-14 11:10:00|10740.8|10740.1|10742.5|10741.8|10743.7|10743|10740.7|10740|362
1586862900000|2020-04-14 11:15:00|10742.4|10741.7|10740.4|10739.7|10744.4|10743.7|10740.4|10739.7|375
1586863200000|2020-04-14 11:20:00|10740.5|10739.8|10740.3|10739.6|10742|10741.3|10740.1|10739.4|295
1586863500000|2020-04-14 11:25:00|10740.4|10739.7|10740.1|10739.4|10743|10742.3|10739.9|10739.2|339
1586863800000|2020-04-14 11:30:00|10740.2|10739.5|10735.2|10734.5|10740.8|10740.1|10734.3|10733.6|418
1586864100000|2020-04-14 11:35:00|10735.1|10734.4|10737.2|10736.5|10739.6|10738.9|10734.9|10734.2|495
1586864400000|2020-04-14 11:40:00|10737.3|10736.6|10738.5|10737.8|10738.6|10737.9|10735.5|10734.8|381
1586864700000|2020-04-14 11:45:00|10738.4|10737.7|10734.5|10733.8|10740.1|10739.4|10734.5|10733.8|457
1586865000000|2020-04-14 11:50:00|10734.6|10733.9|10733.3|10732.6|10734.6|10733.9|10730.7|10730|485
1586865300000|2020-04-14 11:55:00|10733.2|10732.5|10731.6|10730.9|10735.8|10735.1|10730.5|10729.8|467
1586865600000|2020-04-14 12:00:00|10731.3|10730.6|10734.2|10733.5|10735.2|10734.5|10729.8|10729.1|522
1586865900000|2020-04-14 12:05:00|10734.1|10733.4|10731.5|10730.8|10734.5|10733.8|10731.1|10730.4|539
1586866200000|2020-04-14 12:10:00|10731.4|10730.7|10733.2|10732.5|10733.6|10732.9|10731.2|10730.5|431
1586866500000|2020-04-14 12:15:00|10733.3|10732.6|10735.5|10734.8|10737|10736.3|10732.8|10732.1|479
1586866800000|2020-04-14 12:20:00|10735.3|10734.6|10731.9|10731.2|10736.2|10735.5|10730.9|10730.2|422
1586867100000|2020-04-14 12:25:00|10731.8|10731.1|10729.6|10728.9|10731.9|10731.2|10728.3|10727.6|615
1586867400000|2020-04-14 12:30:00|10729.4|10728.7|10734.3|10733.6|10734.7|10734|10724.4|10723.7|736
1586867700000|2020-04-14 12:35:00|10734.2|10733.5|10732.2|10731.5|10734.2|10733.5|10730|10729.3|622
1586868000000|2020-04-14 12:40:00|10732.1|10731.4|10734.8|10734.1|10735.7|10735|10730.2|10729.5|564
1586868300000|2020-04-14 12:45:00|10734.7|10734|10734.3|10733.6|10736|10735.3|10731.9|10731.2|448
1586868600000|2020-04-14 12:50:00|10734.2|10733.5|10737.1|10736.4|10739.1|10738.4|10733.8|10733.1|433
1586868900000|2020-04-14 12:55:00|10737.2|10736.5|10737.3|10736.6|10738.1|10737.4|10735.2|10734.5|496
1586869200000|2020-04-14 13:00:00|10737.5|10736.8|10737.1|10736.4|10740|10739.3|10736.9|10736.2|508
1586869500000|2020-04-14 13:05:00|10737.2|10736.5|10739|10738.3|10739.5|10738.8|10736.6|10735.9|390
1586869800000|2020-04-14 13:10:00|10739.1|10738.4|10742.2|10741.5|10745.5|10744.5|10738|10737.3|568
1586870100000|2020-04-14 13:15:00|10742.3|10741.6|10740.2|10739.5|10743.1|10742.4|10739.4|10738.7|436
1586870400000|2020-04-14 13:20:00|10740.1|10739.4|10735.5|10734.8|10740.3|10739.6|10734.5|10733.8|471
1586870700000|2020-04-14 13:25:00|10735.8|10735.1|10739.1|10738.4|10740.4|10739.7|10735.8|10735.1|435
1586871000000|2020-04-14 13:30:00|10738.9|10738.2|10737.5|10736.8|10742.5|10741.8|10736.2|10735.5|659
1586871300000|2020-04-14 13:35:00|10737.6|10736.9|10735.8|10735.1|10737.8|10737.1|10733.5|10732.8|603
1586871600000|2020-04-14 13:40:00|10735.9|10735.2|10731.1|10730.4|10736.9|10736.2|10730.6|10729.9|614
1586871900000|2020-04-14 13:45:00|10731.2|10730.5|10730.5|10729.8|10733.9|10733.2|10730.4|10729.7|596
1586872200000|2020-04-14 13:50:00|10730.4|10729.7|10729|10728.3|10733.8|10733.1|10727.4|10726.7|606
1586872500000|2020-04-14 13:55:00|10729.1|10728.4|10728.4|10727.7|10731.7|10731|10726.3|10725.6|769
1586872800000|2020-04-14 14:00:00|10728.5|10727.8|10724.5|10723.8|10728.9|10728.2|10724|10723.3|720
1586873100000|2020-04-14 14:05:00|10724.3|10723.6|10726.9|10726.2|10727.6|10726.9|10724.3|10723.6|552
1586873400000|2020-04-14 14:10:00|10726.8|10726.1|10726.1|10725.4|10728|10727.3|10722.8|10722.1|594
1586873700000|2020-04-14 14:15:00|10725.9|10725.2|10726.1|10725.4|10730.4|10729.7|10725.1|10724.4|633
1586874000000|2020-04-14 14:20:00|10725.8|10725.1|10728|10727.3|10728.1|10727.4|10724.3|10723.6|527
1586874300000|2020-04-14 14:25:00|10727.9|10727.2|10731.9|10731.2|10732.9|10732.2|10724.8|10724.1|666
1586874600000|2020-04-14 14:30:00|10731.8|10731.1|10725.8|10725.1|10732|10731.3|10725.3|10724.6|636
1586874900000|2020-04-14 14:35:00|10725.9|10725.2|10728.6|10727.9|10729.9|10729.2|10725|10724.3|554
1586875200000|2020-04-14 14:40:00|10728.5|10727.8|10726.2|10725.5|10729.4|10728.7|10725.9|10725.2|541
1586875500000|2020-04-14 14:45:00|10726.3|10725.6|10724.3|10723.6|10729.2|10728.5|10723.8|10723.1|507
1586875800000|2020-04-14 14:50:00|10724.2|10723.5|10720.7|10720|10724.4|10723.7|10718.2|10717.5|673
1586876100000|2020-04-14 14:55:00|10720.5|10719.8|10722|10721.3|10723.8|10723.1|10717.7|10717|760
1586876400000|2020-04-14 15:00:00|10721.9|10721.2|10721.7|10721|10723.9|10723.2|10719.7|10719|621
1586876700000|2020-04-14 15:05:00|10721.8|10721.1|10720.8|10720.1|10723.2|10722.5|10718.6|10717.9|600
1586877000000|2020-04-14 15:10:00|10720.6|10719.9|10720.3|10719.6|10722.3|10721.6|10718.9|10718.2|500
1586877300000|2020-04-14 15:15:00|10720.4|10719.7|10720.8|10720.1|10720.9|10720.2|10717.2|10716.5|485
1586877600000|2020-04-14 15:20:00|10720.9|10720.2|10719.6|10718.9|10722.5|10721.8|10718.9|10718.2|463
1586877900000|2020-04-14 15:25:00|10719.5|10718.8|10717.4|10716.7|10720.2|10719.5|10717.1|10716.4|456
1586878200000|2020-04-14 15:30:00|10717.5|10716.8|10714.8|10714.1|10718.7|10718|10713.2|10712.5|639
1586878500000|2020-04-14 15:35:00|10714.7|10714|10714.4|10713.7|10715.7|10715|10710.9|10710.2|479
1586878800000|2020-04-14 15:40:00|10714.5|10713.8|10716|10715.3|10717.5|10716.8|10713.3|10712.6|393
1586879100000|2020-04-14 15:45:00|10715.9|10715.2|10712.7|10712|10715.9|10715.2|10711.1|10710.4|450
1586879400000|2020-04-14 15:50:00|10712.6|10711.9|10711.3|10710.6|10712.8|10712.1|10709.5|10708.8|402
1586879700000|2020-04-14 15:55:00|10711|10710.3|10708.8|10708.1|10711|10710.3|10706.2|10705.5|428
1586880000000|2020-04-14 16:00:00|10708.9|10708.2|10707.3|10706.6|10710.6|10709.9|10706.1|10705.4|399
1586880300000|2020-04-14 16:05:00|10707.2|10706.5|10707.4|10706.7|10709.8|10709.1|10707|10706.3|399
1586880600000|2020-04-14 16:10:00|10707.5|10706.8|10706.5|10705.8|10707.5|10706.8|10705.6|10704.9|425
1586880900000|2020-04-14 16:15:00|10706.6|10705.9|10706.6|10705.9|10709.1|10708.4|10706.4|10705.7|365
1586881200000|2020-04-14 16:20:00|10706.5|10705.8|10708.8|10708.1|10708.8|10708.1|10705.2|10704.5|425
1586881500000|2020-04-14 16:25:00|10708.5|10707.8|10712.9|10712.2|10713.4|10712.7|10708.2|10707.5|521
1586881800000|2020-04-14 16:30:00|10713.1|10712.4|10715.9|10715.2|10716.7|10716|10711.6|10710.9|466
1586882100000|2020-04-14 16:35:00|10716|10715.3|10710.9|10710.2|10716.1|10715.4|10710.6|10709.9|395
1586882400000|2020-04-14 16:40:00|10710.6|10709.9|10712.2|10711.5|10714.1|10713.4|10709.3|10708.6|439
1586882700000|2020-04-14 16:45:00|10712.3|10711.6|10713.9|10713.2|10714|10713.3|10710.9|10710.2|414
1586883000000|2020-04-14 16:50:00|10714|10713.3|10709.7|10709|10715.7|10715|10709.7|10709|368
1586883300000|2020-04-14 16:55:00|10709.8|10709.1|10709.1|10708.4|10710|10709.3|10707.4|10706.7|403
1586883600000|2020-04-14 17:00:00|10709.2|10708.5|10712.7|10712|10712.8|10712.1|10708.8|10708.1|377
1586883900000|2020-04-14 17:05:00|10712.8|10712.1|10708.3|10707.6|10712.8|10712.1|10708|10707.3|367
1586884200000|2020-04-14 17:10:00|10708.2|10707.5|10706.6|10705.9|10708.4|10707.7|10705.6|10704.9|399
1586884500000|2020-04-14 17:15:00|10706.5|10705.8|10704.3|10703.6|10707.8|10707.1|10703.7|10703|368
1586884800000|2020-04-14 17:20:00|10704.2|10703.5|10706.2|10705.5|10706.9|10706.2|10703.5|10702.8|398
1586885100000|2020-04-14 17:25:00|10706.3|10705.6|10706.3|10705.6|10706.5|10705.8|10705.1|10704.4|283
1586885400000|2020-04-14 17:30:00|10706.4|10705.7|10702.3|10701.6|10706.4|10705.7|10702|10701.3|304
1586885700000|2020-04-14 17:35:00|10702.2|10701.5|10703.5|10702.8|10703.7|10703|10701|10700.3|319
1586886000000|2020-04-14 17:40:00|10703.4|10702.7|10699.4|10698.7|10703.8|10703.1|10698.6|10697.9|411
1586886300000|2020-04-14 17:45:00|10699.5|10698.8|10702.6|10701.9|10702.9|10702.2|10698.7|10698|398
1586886600000|2020-04-14 17:50:00|10702.5|10701.8|10704.3|10703.6|10705.8|10705.1|10702.5|10701.8|411
1586886900000|2020-04-14 17:55:00|10704.4|10703.7|10699.6|10698.9|10704.9|10704.2|10699.2|10698.5|400
1586887200000|2020-04-14 18:00:00|10699.9|10699.2|10704.4|10703.7|10704.4|10703.7|10699.9|10699.2|446
1586887500000|2020-04-14 18:05:00|10704.3|10703.6|10707.4|10706.7|10708|10707.3|10703.9|10703.2|389
1586887800000|2020-04-14 18:10:00|10707.5|10706.8|10709.2|10708.5|10710.5|10709.8|10707.3|10706.6|363
1586888100000|2020-04-14 18:15:00|10709.1|10708.4|10712.5|10711.8|10713|10712.3|10708.1|10707.4|351
1586888400000|2020-04-14 18:20:00|10712.6|10711.9|10712.3|10711.6|10713.5|10712.8|10711.2|10710.5|501
1586888700000|2020-04-14 18:25:00|10712.4|10711.7|10708.3|10707.6|10712.7|10712|10707.5|10706.8|477
1586889000000|2020-04-14 18:30:00|10708.4|10707.7|10714.9|10714.2|10717|10716.3|10708.4|10707.7|507
1586889300000|2020-04-14 18:35:00|10714.8|10714.1|10715.4|10714.7|10717.5|10716.8|10714.8|10714.1|400
1586889600000|2020-04-14 18:40:00|10715.3|10714.6|10714|10713.3|10715.5|10714.8|10712.4|10711.7|382
1586889900000|2020-04-14 18:45:00|10714.1|10713.4|10718.2|10717.5|10720.6|10719.9|10713.6|10712.9|392
1586890200000|2020-04-14 18:50:00|10718.1|10717.4|10719.6|10718.9|10719.9|10719.2|10717.8|10717.1|433
1586890500000|2020-04-14 18:55:00|10719.5|10718.8|10717.5|10716.8|10720.1|10719.4|10717|10716.3|597
1586890800000|2020-04-14 19:00:00|10717.6|10716.9|10721.2|10720.5|10722.9|10722.2|10717.3|10716.6|567
1586891100000|2020-04-14 19:05:00|10721.1|10720.4|10722.5|10721.8|10723.3|10722.6|10718.8|10718.1|401
1586891400000|2020-04-14 19:10:00|10722.6|10721.9|10721|10720.3|10723.3|10722.6|10720.7|10720|410
1586891700000|2020-04-14 19:15:00|10720.8|10720.1|10722.3|10721.6|10723.3|10722.6|10720.2|10719.5|385
1586892000000|2020-04-14 19:20:00|10722.1|10721.4|10720.5|10719.8|10722.2|10721.5|10717|10716.3|394
1586892300000|2020-04-14 19:25:00|10720.4|10719.7|10717.8|10717.1|10721.7|10721|10717.7|10717|403
1586892600000|2020-04-14 19:30:00|10717.9|10717.2|10717.4|10716.7|10718.9|10718.2|10717.1|10716.4|378
1586892900000|2020-04-14 19:35:00|10717|10716.3|10717.7|10717|10719.3|10718.6|10716.7|10716|364
1586893200000|2020-04-14 19:40:00|10717.8|10717.1|10717.3|10716.6|10719.4|10718.7|10716.1|10715.4|357
1586893500000|2020-04-14 19:45:00|10717|10716.3|10717.4|10716.7|10718.1|10717.4|10715.8|10715.1|395
1586893800000|2020-04-14 19:50:00|10717.7|10717|10718.3|10717.6|10719.6|10718.9|10716.4|10715.7|498
1586894100000|2020-04-14 19:55:00|10718.4|10717.7|10714.8|10714.1|10719.6|10718.9|10713.9|10713.2|439
1586894400000|2020-04-14 20:00:00|10714.9|10714.2|10716.7|10716|10716.7|10716|10714|10713.3|403
1586894700000|2020-04-14 20:05:00|10716.6|10715.9|10717.6|10716.9|10718.6|10717.9|10716.6|10715.9|252
1586895000000|2020-04-14 20:10:00|10717.5|10716.8|10717|10716.3|10718.1|10717.3|10716.5|10715.8|236
1586895300000|2020-04-14 20:15:00|10716.9|10716.2|10716.5|10715.8|10717.2|10716.5|10716|10715.3|207
1586895600000|2020-04-14 20:20:00|10716.6|10715.9|10718.5|10717.8|10718.9|10718.2|10716.6|10715.9|142
1586895900000|2020-04-14 20:25:00|10718.6|10717.9|10721.1|10720.4|10721.2|10720.5|10717.9|10717.2|189
1586896200000|2020-04-14 20:30:00|10720.8|10720.1|10722.2|10721.5|10722.7|10722|10720|10719.2|257
1586896500000|2020-04-14 20:35:00|10722.3|10721.6|10723.4|10722.7|10723.9|10723.2|10722.2|10721.5|153
1586896800000|2020-04-14 20:40:00|10723.3|10722.6|10722.8|10722.1|10723.6|10722.9|10721.5|10720.8|194
1586897100000|2020-04-14 20:45:00|10722.7|10722|10722.7|10721.7|10723.4|10722.7|10721.5|10720.6|316
1586897400000|2020-04-14 20:50:00|10722.8|10721.8|10721.7|10720.7|10723.1|10722.3|10721.3|10720.3|208
1586897700000|2020-04-14 20:55:00|10721.6|10720.6|10722.3|10721.3|10723|10721.8|10721|10719.7|439
1586898000000|2020-04-14 21:00:00|10722.8|10720.6|10720.3|10714.3|10724.2|10721.3|10720.3|10714.3|86
1586898300000|2020-04-14 21:05:00|10718.9|10712.9|10720.4|10714.4|10723|10717|10718.9|10712.9|162
1586898600000|2020-04-14 21:10:00|10720.3|10714.3|10720.2|10714.2|10721.4|10715.4|10720|10714|167
1586898900000|2020-04-14 21:15:00|10720.5|10714.5|10720.5|10714.5|10721.8|10715.8|10718.9|10712.9|159
1586899200000|2020-04-14 21:20:00|10720.9|10714.9|10721.4|10715.4|10723.1|10717.1|10719.7|10714.1|186
1586899500000|2020-04-14 21:25:00|10721.6|10715.6|10721.9|10715.9|10723.3|10717.3|10719.8|10713.8|249
1586899800000|2020-04-14 21:30:00|10721.8|10715.8|10723.6|10717.6|10724.3|10718.6|10721.1|10715.1|297
1586900100000|2020-04-14 21:35:00|10723.8|10717.8|10724|10718.2|10724.2|10718.4|10721.8|10717.4|257
1586900400000|2020-04-14 21:40:00|10723.8|10717.8|10722.1|10716.1|10724.3|10718.3|10721.9|10715.9|305
1586900700000|2020-04-14 21:45:00|10722.7|10716.7|10722|10716|10723|10717|10721|10715|326
1586901000000|2020-04-14 21:50:00|10721.8|10715.8|10716.1|10711.5|10722.3|10716.3|10716.1|10711.4|483
1586901300000|2020-04-14 21:55:00|10716|10711.4|10715.5|10711.9|10717.2|10712.4|10715.2|10711|415
1586901600000|2020-04-14 22:00:00|10715.3|10712|10718.8|10717.8|10718.9|10717.9|10715.2|10711.5|552
1586901900000|2020-04-14 22:05:00|10718.7|10717.7|10718.7|10717.7|10720.5|10719.2|10717.8|10717|248
1586902200000|2020-04-14 22:10:00|10718.6|10717.6|10718.1|10717.1|10718.9|10717.7|10717.7|10716.9|182
1586902500000|2020-04-14 22:15:00|10718.2|10717.2|10718.4|10717.4|10719.7|10718.4|10717.6|10716.8|236
1586902800000|2020-04-14 22:20:00|10718.3|10717.3|10717.1|10716.4|10718.8|10717.9|10713.9|10713.2|273
1586903100000|2020-04-14 22:25:00|10717|10716.3|10716.8|10715.8|10719.3|10718.4|10716.2|10715.3|393
1586903400000|2020-04-14 22:30:00|10716.9|10715.9|10717.1|10716.4|10718.7|10717.8|10716.9|10715.9|233
1586903700000|2020-04-14 22:35:00|10716.9|10716.2|10717.6|10716.9|10717.9|10717|10716.7|10715.9|182
1586904000000|2020-04-14 22:40:00|10717.5|10716.8|10717|10716.3|10717.7|10716.9|10716.4|10715.7|180
1586904300000|2020-04-14 22:45:00|10716.9|10716.2|10718.8|10718.1|10719.2|10718.5|10716.8|10715.9|186
1586904600000|2020-04-14 22:50:00|10718.7|10718|10719.2|10718.5|10720.5|10719.7|10718.5|10717.8|202
1586904900000|2020-04-14 22:55:00|10719.1|10718.4|10718.8|10718.1|10719.4|10718.5|10718|10717.3|178
1586905200000|2020-04-14 23:00:00|10718.7|10718|10717.8|10717.1|10719.3|10718.6|10717.5|10716.8|189
1586905500000|2020-04-14 23:05:00|10717.7|10717|10715.8|10715.1|10717.8|10717.1|10715.7|10715|183
1586905800000|2020-04-14 23:10:00|10715.6|10714.9|10716|10715.3|10716.2|10715.5|10714.7|10714|178
1586906100000|2020-04-14 23:15:00|10715.9|10715.2|10714.5|10713.8|10716|10715.3|10713.5|10712.7|237
1586906400000|2020-04-14 23:20:00|10714.4|10713.7|10713.4|10712.7|10714.7|10714|10713|10712.3|178
1586906700000|2020-04-14 23:25:00|10713.5|10712.8|10712.9|10712.2|10714|10713.3|10712.1|10711.4|138
1586907000000|2020-04-14 23:30:00|10712.8|10712.1|10709.5|10708.8|10712.8|10712.1|10709.1|10708.4|203
1586907300000|2020-04-14 23:35:00|10709.4|10708.7|10708.9|10708.2|10709.8|10709.1|10708.2|10707.5|135
1586907600000|2020-04-14 23:40:00|10708.8|10708.1|10708.7|10708|10709.3|10708.6|10708.3|10707.6|175
1586907900000|2020-04-14 23:45:00|10708.8|10708.1|10712.3|10711.6|10713.8|10713|10708.8|10708.1|227
1586908200000|2020-04-14 23:50:00|10712.4|10711.7|10711.8|10711.1|10712.9|10712.2|10711.4|10710.7|191
1586908500000|2020-04-14 23:55:00|10711.9|10711.2|10711.7|10711|10711.9|10711.2|10709.9|10709.2|189
1586908800000|2020-04-15 00:00:00|10711.8|10711.1|10702.8|10702.1|10713.2|10712.5|10699.9|10699.2|659
1586909100000|2020-04-15 00:05:00|10702.7|10702|10704.7|10704|10704.8|10704.1|10699.2|10698.5|650
1586909400000|2020-04-15 00:10:00|10704.8|10704.1|10701.3|10700.6|10705|10704.3|10698.8|10698.1|485
1586909700000|2020-04-15 00:15:00|10701.2|10700.5|10697.6|10696.9|10702.4|10701.7|10696.5|10695.8|539
1586910000000|2020-04-15 00:20:00|10697.5|10696.8|10697.3|10696.6|10697.8|10697.1|10693.2|10692.5|494
1586910300000|2020-04-15 00:25:00|10697.4|10696.7|10704.8|10704.1|10704.9|10704.2|10697.1|10696.4|541
1586910600000|2020-04-15 00:30:00|10704.7|10704|10709.3|10708.6|10710|10709.3|10703|10702.3|558
1586910900000|2020-04-15 00:35:00|10709.2|10708.5|10704.8|10704.1|10709.5|10708.8|10703.9|10703.2|502
1586911200000|2020-04-15 00:40:00|10704.9|10704.2|10709|10708.3|10709.7|10709|10703.5|10702.8|495
1586911500000|2020-04-15 00:45:00|10708.9|10708.2|10712.3|10711.6|10712.7|10712|10707.8|10707.1|521
1586911800000|2020-04-15 00:50:00|10712.2|10711.5|10716.1|10715.4|10717.8|10717.1|10709.6|10708.9|789
1586912100000|2020-04-15 00:55:00|10715.9|10715.2|10712.9|10712.2|10716.5|10715.8|10711.6|10710.9|719
1586912400000|2020-04-15 01:00:00|10712.8|10712.1|10718.5|10717.8|10719.4|10718.7|10710.7|10710|601
1586912700000|2020-04-15 01:05:00|10718.4|10717.7|10717.7|10717|10720.6|10719.9|10716.7|10716|558
1586913000000|2020-04-15 01:10:00|10717.9|10717.2|10717.7|10717|10719.1|10718.4|10715.9|10715.2|415
1586913300000|2020-04-15 01:15:00|10717.3|10716.6|10713.8|10713.1|10717.4|10716.7|10713.7|10713|503
1586913600000|2020-04-15 01:20:00|10713.9|10713.2|10710.2|10709.5|10714|10713.3|10708.9|10708.2|402
1586913900000|2020-04-15 01:25:00|10710.3|10709.6|10707.1|10706.4|10710.3|10709.6|10706.5|10705.8|478
1586914200000|2020-04-15 01:30:00|10707|10706.3|10704.2|10703.5|10709.1|10708.4|10704.2|10703.5|427
1586914500000|2020-04-15 01:35:00|10704.1|10703.4|10703.7|10703|10705|10704.3|10701.2|10700.5|471
1586914800000|2020-04-15 01:40:00|10703.6|10702.9|10711.5|10710.8|10712.4|10711.7|10703.4|10702.7|508
1586915100000|2020-04-15 01:45:00|10711.6|10710.9|10709.6|10708.9|10713.4|10712.7|10709.5|10708.8|489
1586915400000|2020-04-15 01:50:00|10709.5|10708.8|10708.2|10707.5|10713.6|10712.9|10708|10707.3|471
1586915700000|2020-04-15 01:55:00|10708.1|10707.4|10707.8|10707.1|10708.7|10708|10703.1|10702.4|555
1586916000000|2020-04-15 02:00:00|10707.7|10707|10705|10704.3|10707.7|10707|10703.2|10702.5|363
1586916300000|2020-04-15 02:05:00|10704.9|10704.2|10704.3|10703.6|10705.9|10705.2|10701.9|10701.2|358
1586916600000|2020-04-15 02:10:00|10704.5|10703.8|10706.1|10705.4|10706.6|10705.9|10703.2|10702.5|424
1586916900000|2020-04-15 02:15:00|10706.2|10705.5|10707.1|10706.4|10707.2|10706.5|10703.8|10703.1|289
1586917200000|2020-04-15 02:20:00|10707|10706.3|10706.4|10705.7|10707.7|10707|10705.2|10704.5|293
1586917500000|2020-04-15 02:25:00|10706.3|10705.6|10710.1|10709.4|10710.2|10709.5|10706.2|10705.5|269
1586917800000|2020-04-15 02:30:00|10710|10709.3|10711.5|10710.8|10712.4|10711.7|10709.2|10708.5|399
1586918100000|2020-04-15 02:35:00|10711.4|10710.7|10712.1|10711.4|10713.8|10713.1|10710.1|10709.4|343
1586918400000|2020-04-15 02:40:00|10712|10711.3|10707.8|10707.1|10712.5|10711.8|10707.7|10707|293
1586918700000|2020-04-15 02:45:00|10707.9|10707.2|10709.9|10709.2|10710.2|10709.5|10707.8|10707.1|273
1586919000000|2020-04-15 02:50:00|10710|10709.3|10710|10709.3|10710.8|10710.1|10709.3|10708.6|219
1586919300000|2020-04-15 02:55:00|10709.9|10709.2|10712.1|10711.4|10712.1|10711.4|10709.3|10708.6|298
1586919600000|2020-04-15 03:00:00|10712|10711.3|10711.8|10711.1|10714.4|10713.7|10711|10710.3|319
1586919900000|2020-04-15 03:05:00|10712|10711.3|10713.7|10713|10715.8|10715.1|10712|10711.3|245
1586920200000|2020-04-15 03:10:00|10713.8|10713.1|10713.2|10712.5|10715.3|10714.6|10712.2|10711.5|235
1586920500000|2020-04-15 03:15:00|10713.1|10712.4|10715.7|10715|10716.6|10715.9|10712.5|10711.8|371
1586920800000|2020-04-15 03:20:00|10715.8|10715.1|10712.5|10711.8|10715.8|10715.1|10711.3|10710.6|354
1586921100000|2020-04-15 03:25:00|10712.4|10711.7|10710.8|10710.1|10712.8|10712.1|10710.3|10709.6|254
1586921400000|2020-04-15 03:30:00|10710.7|10710|10711.1|10710.4|10713.3|10712.6|10710.6|10709.9|290
1586921700000|2020-04-15 03:35:00|10711.2|10710.5|10712.6|10711.9|10713.1|10712.4|10710.7|10710|287
1586922000000|2020-04-15 03:40:00|10712.7|10712|10710.2|10709.5|10712.7|10712|10708.6|10707.9|307
1586922300000|2020-04-15 03:45:00|10710.1|10709.4|10710.7|10710|10710.9|10710.2|10709.6|10708.9|153
1586922600000|2020-04-15 03:50:00|10710.9|10710.2|10710.8|10710.1|10712.8|10712.1|10710.3|10709.6|200
1586922900000|2020-04-15 03:55:00|10710.6|10709.9|10710.7|10710|10711.5|10710.8|10709.6|10708.9|199
1586923200000|2020-04-15 04:00:00|10710.9|10710.2|10708.8|10708.1|10711.6|10710.9|10707.9|10707.2|243
1586923500000|2020-04-15 04:05:00|10708.9|10708.2|10708.6|10707.9|10709.1|10708.4|10707.9|10707.2|231
1586923800000|2020-04-15 04:10:00|10708.7|10708|10708.3|10707.6|10708.7|10708|10706.9|10706.2|154
1586924100000|2020-04-15 04:15:00|10708.2|10707.5|10708.8|10708.1|10709.5|10708.8|10708|10707.2|197
1586924400000|2020-04-15 04:20:00|10708.7|10708|10710.1|10709.4|10711.4|10710.7|10708.7|10708|307
1586924700000|2020-04-15 04:25:00|10710.2|10709.5|10709.5|10708.8|10711|10710.3|10709.2|10708.5|177
1586925000000|2020-04-15 04:30:00|10709.4|10708.7|10711.6|10710.9|10711.9|10711.2|10709.3|10708.6|151
1586925300000|2020-04-15 04:35:00|10711.5|10710.8|10711.3|10710.6|10711.7|10711|10711.2|10710.5|111
1586925600000|2020-04-15 04:40:00|10711.2|10710.5|10710|10709.3|10711.4|10710.7|10709.8|10709.1|174
1586925900000|2020-04-15 04:45:00|10709.7|10709|10707.9|10707.2|10710|10709.3|10707.7|10707|176
1586926200000|2020-04-15 04:50:00|10707.8|10707.1|10709|10708.3|10709.1|10708.4|10707|10706.3|137
1586926500000|2020-04-15 04:55:00|10708.9|10708.2|10708|10707.3|10709.5|10708.8|10706.6|10705.9|208
1586926800000|2020-04-15 05:00:00|10707.9|10707.2|10710.2|10709.5|10710.6|10709.9|10707.5|10706.8|239
1586927100000|2020-04-15 05:05:00|10710.1|10709.4|10709.3|10708.6|10710.5|10709.8|10708.2|10707.5|164
1586927400000|2020-04-15 05:10:00|10709.2|10708.5|10708.8|10708.1|10710.1|10709.4|10707.6|10706.9|184
1586927700000|2020-04-15 05:15:00|10708.9|10708.2|10708.3|10707.6|10709.2|10708.5|10707.1|10706.4|212
1586928000000|2020-04-15 05:20:00|10708.5|10707.8|10704.2|10703.5|10708.5|10707.8|10704|10703.3|280
1586928300000|2020-04-15 05:25:00|10704.1|10703.4|10702.6|10701.9|10704.8|10704.1|10700.7|10700|384
1586928600000|2020-04-15 05:30:00|10702.5|10701.8|10703.4|10702.7|10703.6|10702.9|10701.4|10700.7|292
1586928900000|2020-04-15 05:35:00|10703.5|10702.8|10703.6|10702.9|10704.8|10704.1|10702.5|10701.8|306
1586929200000|2020-04-15 05:40:00|10703.5|10702.8|10701.3|10700.6|10704.3|10703.6|10700.8|10700.1|267
1586929500000|2020-04-15 05:45:00|10701.4|10700.7|10703.6|10702.9|10703.8|10703.1|10701.1|10700.4|392
1586929800000|2020-04-15 05:50:00|10703.5|10702.8|10703.6|10702.9|10703.8|10703.1|10702.1|10701.4|282
1586930100000|2020-04-15 05:55:00|10703.7|10703|10705.3|10704.6|10707|10706.3|10703.7|10703|395
1586930400000|2020-04-15 06:00:00|10705.4|10704.7|10709.2|10708.5|10709.4|10708.7|10704.5|10703.8|471
1586930700000|2020-04-15 06:05:00|10709.3|10708.6|10712.2|10711.5|10713.9|10713.2|10708.9|10708.2|573
1586931000000|2020-04-15 06:10:00|10712.1|10711.4|10709.5|10708.8|10712.2|10711.5|10707.3|10706.6|635
1586931300000|2020-04-15 06:15:00|10709.4|10708.7|10701.7|10701|10709.7|10709|10700.9|10700.2|550
1586931600000|2020-04-15 06:20:00|10701.8|10701.1|10703.4|10702.7|10703.5|10702.8|10699.8|10699.1|534
1586931900000|2020-04-15 06:25:00|10703.5|10702.8|10708|10707.3|10708.1|10707.4|10703.1|10702.4|481
1586932200000|2020-04-15 06:30:00|10707.9|10707.2|10708.4|10707.7|10712.1|10711.4|10706|10705.3|510
1586932500000|2020-04-15 06:35:00|10708.3|10707.6|10709.3|10708.6|10711.3|10710.6|10707.7|10707|501
1586932800000|2020-04-15 06:40:00|10709.2|10708.5|10708.9|10708.2|10710.1|10709.4|10706.9|10706.2|448
1586933100000|2020-04-15 06:45:00|10708.8|10708.1|10707.5|10706.8|10709|10708.3|10705.2|10704.5|438
1586933400000|2020-04-15 06:50:00|10707.6|10706.9|10707.4|10706.7|10709.8|10709.1|10706.9|10706.2|398
1586933700000|2020-04-15 06:55:00|10707.5|10706.8|10706.9|10706.2|10707.7|10707|10705.1|10704.4|433
1586934000000|2020-04-15 07:00:00|10706.7|10706|10705.1|10704.4|10706.7|10706|10700.9|10700.2|572
1586934300000|2020-04-15 07:05:00|10704.8|10704.1|10709.3|10708.6|10710.7|10710|10704.1|10703.4|621
1586934600000|2020-04-15 07:10:00|10709.4|10708.7|10712.5|10711.8|10714.7|10714|10708.7|10708|625
1586934900000|2020-04-15 07:15:00|10712.2|10711.5|10713.8|10713.1|10717.6|10716.9|10712|10711.3|589
1586935200000|2020-04-15 07:20:00|10713.9|10713.2|10713.5|10712.8|10716.8|10716.1|10712.2|10711.5|655
1586935500000|2020-04-15 07:25:00|10713.4|10712.7|10714.3|10713.6|10716.6|10715.9|10711.7|10711|508
1586935800000|2020-04-15 07:30:00|10714.4|10713.7|10712.4|10711.7|10715.6|10714.9|10711.8|10711.1|573
1586936100000|2020-04-15 07:35:00|10712.5|10711.8|10713.5|10712.8|10714.9|10714.2|10710.7|10710|633
1586936400000|2020-04-15 07:40:00|10713.4|10712.7|10717.7|10717|10718.5|10717.8|10713.1|10712.4|560
1586936700000|2020-04-15 07:45:00|10718|10717.3|10719.7|10719|10721.6|10720.9|10717.6|10716.9|529
1586937000000|2020-04-15 07:50:00|10719.8|10719.1|10733.8|10733.1|10734.6|10733.9|10719|10718.3|824
1586937300000|2020-04-15 07:55:00|10733.9|10733.2|10736.4|10735.7|10740.9|10740.2|10732.8|10732.1|785
1586937600000|2020-04-15 08:00:00|10736.3|10735.6|10740.1|10739.4|10740.5|10739.8|10733.9|10733.2|692
1586937900000|2020-04-15 08:05:00|10739.8|10739.1|10742.4|10741.7|10745.4|10744.7|10739.6|10738.9|701
1586938200000|2020-04-15 08:10:00|10742.8|10742.1|10738.9|10738.2|10746.3|10745.6|10736.8|10736.1|635
1586938500000|2020-04-15 08:15:00|10738.8|10738.1|10737.5|10736.8|10738.8|10738.1|10735.6|10734.9|580
1586938800000|2020-04-15 08:20:00|10737.6|10736.9|10737.7|10737|10741.6|10740.9|10736.6|10735.9|549
1586939100000|2020-04-15 08:25:00|10737.8|10737.1|10735.6|10734.9|10740|10739.3|10735.6|10734.9|511
1586939400000|2020-04-15 08:30:00|10735.5|10734.8|10734.5|10733.8|10737.5|10736.8|10733.6|10732.9|535
1586939700000|2020-04-15 08:35:00|10734.6|10733.9|10741.5|10740.8|10742.2|10741.5|10733.8|10733.1|481
1586940000000|2020-04-15 08:40:00|10741.4|10740.7|10746.5|10745.8|10747.7|10747|10739.9|10739.2|556
1586940300000|2020-04-15 08:45:00|10746.4|10745.7|10744.8|10744.1|10749.1|10748.4|10744.3|10743.6|561
1586940600000|2020-04-15 08:50:00|10744.9|10744.2|10749.2|10748.5|10749.9|10749.2|10744.1|10743.4|535
1586940900000|2020-04-15 08:55:00|10749.3|10748.6|10745.5|10744.8|10751.7|10751|10745|10744.3|559
1586941200000|2020-04-15 09:00:00|10745.6|10744.9|10745.2|10744.5|10746.7|10746|10743.2|10742.5|529
1586941500000|2020-04-15 09:05:00|10745.3|10744.6|10741.9|10741.2|10745.5|10744.8|10740.9|10740.2|474
1586941800000|2020-04-15 09:10:00|10742|10741.3|10740.3|10739.6|10745.1|10744.4|10739.9|10739.2|420
1586942100000|2020-04-15 09:15:00|10740.2|10739.5|10738.3|10737.6|10740.7|10740|10736.7|10736|581
1586942400000|2020-04-15 09:20:00|10738.2|10737.5|10740.7|10740|10742.2|10741.5|10738.1|10737.4|467
1586942700000|2020-04-15 09:25:00|10740.8|10740.1|10740.3|10739.6|10741.1|10740.4|10737.8|10737.1|488
1586943000000|2020-04-15 09:30:00|10740.4|10739.7|10735.3|10734.6|10741.6|10740.9|10734.9|10734.2|463
1586943300000|2020-04-15 09:35:00|10735.4|10734.7|10734.2|10733.5|10736.5|10735.8|10733.7|10733|380
1586943600000|2020-04-15 09:40:00|10734.1|10733.4|10735.4|10734.7|10737.3|10736.6|10734.1|10733.4|372
1586943900000|2020-04-15 09:45:00|10735.6|10734.9|10737.6|10736.9|10738.8|10738.1|10735.5|10734.8|331
1586944200000|2020-04-15 09:50:00|10737.7|10737|10738.7|10738|10738.7|10738|10735.7|10735|364
1586944500000|2020-04-15 09:55:00|10738.6|10737.9|10737.5|10736.8|10742|10741.3|10737.5|10736.8|402
1586944800000|2020-04-15 10:00:00|10737.6|10736.9|10733.5|10732.8|10738.7|10738|10733.5|10732.8|356
1586945100000|2020-04-15 10:05:00|10733.4|10732.7|10731.5|10730.8|10733.8|10733.1|10731|10730.3|435
1586945400000|2020-04-15 10:10:00|10731.4|10730.7|10728.3|10727.6|10731.4|10730.7|10727.5|10726.8|397
1586945700000|2020-04-15 10:15:00|10728.5|10727.8|10729.5|10728.8|10731|10730.3|10727|10726.3|429
1586946000000|2020-04-15 10:20:00|10729.4|10728.7|10732.6|10731.9|10733.4|10732.7|10728.7|10728|353
1586946300000|2020-04-15 10:25:00|10732.7|10732|10735.4|10734.7|10735.9|10735.2|10730.9|10730.2|433
1586946600000|2020-04-15 10:30:00|10735.2|10734.5|10735.3|10734.6|10736|10735.3|10733|10732.3|442
1586946900000|2020-04-15 10:35:00|10735.4|10734.7|10735.9|10735.2|10737|10736.3|10733.4|10732.7|510
1586947200000|2020-04-15 10:40:00|10735.8|10735.1|10731.4|10730.7|10736|10735.3|10729.3|10728.6|569
1586947500000|2020-04-15 10:45:00|10731.3|10730.6|10733.2|10732.5|10735.2|10734.5|10730.7|10730|530
1586947800000|2020-04-15 10:50:00|10733.3|10732.6|10737.4|10736.7|10737.7|10737|10731.3|10730.6|537
1586948100000|2020-04-15 10:55:00|10737.3|10736.6|10736.3|10735.6|10737.8|10737.1|10735.6|10734.9|387
1586948400000|2020-04-15 11:00:00|10736.4|10735.7|10734|10733.3|10736.4|10735.7|10733.6|10732.9|322
1586948700000|2020-04-15 11:05:00|10733.9|10733.2|10739.7|10739|10740.6|10739.9|10733.9|10733.2|450
1586949000000|2020-04-15 11:10:00|10739.6|10738.9|10738.3|10737.6|10740.3|10739.6|10737.6|10736.9|358
1586949300000|2020-04-15 11:15:00|10738.4|10737.7|10740.9|10740.2|10742.7|10742|10738.4|10737.7|350
1586949600000|2020-04-15 11:20:00|10741|10740.3|10740.9|10740.2|10741.3|10740.6|10739.4|10738.7|345
1586949900000|2020-04-15 11:25:00|10741.1|10740.4|10740.2|10739.5|10741.5|10740.8|10738.7|10738|353
1586950200000|2020-04-15 11:30:00|10740.1|10739.4|10735.9|10735.2|10740.1|10739.4|10735.8|10735.1|405
1586950500000|2020-04-15 11:35:00|10735.8|10735.1|10735.3|10734.6|10736.3|10735.6|10732.4|10731.7|472
1586950800000|2020-04-15 11:40:00|10735.2|10734.5|10734.1|10733.4|10736.5|10735.8|10733.5|10732.8|324
1586951100000|2020-04-15 11:45:00|10734|10733.3|10736.3|10735.6|10736.5|10735.8|10733.5|10732.8|374
1586951400000|2020-04-15 11:50:00|10736.4|10735.7|10737.5|10736.8|10739.7|10739|10733.8|10733.1|441
1586951700000|2020-04-15 11:55:00|10737.4|10736.7|10737.8|10737.1|10739.1|10738.4|10737.2|10736.5|462
1586952000000|2020-04-15 12:00:00|10737.7|10737|10741.4|10740.7|10742.2|10741.5|10737|10736.3|489
1586952300000|2020-04-15 12:05:00|10741.6|10740.9|10742.1|10741.4|10745.4|10744.7|10741.6|10740.9|526
1586952600000|2020-04-15 12:10:00|10742.2|10741.5|10741.6|10740.9|10743.5|10742.8|10740.2|10739.5|497
1586952900000|2020-04-15 12:15:00|10741.5|10740.8|10742.3|10741.6|10743.7|10743|10740.9|10740.2|601
1586953200000|2020-04-15 12:20:00|10742.6|10741.9|10746.5|10745.8|10746.6|10745.9|10740.4|10739.7|604
1586953500000|2020-04-15 12:25:00|10746.6|10745.9|10742.2|10737.2|10748.6|10747.9|10738.6|10736.5|674
1586953800000|2020-04-15 12:30:00|10741.4|10737.8|10745.7|10745|10746.2|10745.5|10739.1|10736.4|974
1586954100000|2020-04-15 12:35:00|10745.8|10745.1|10753.3|10752.6|10756.4|10755.7|10745.7|10745|914
1586954400000|2020-04-15 12:40:00|10753.2|10752.5|10753.1|10752.4|10758.5|10757.7|10752.9|10752.2|722
1586954700000|2020-04-15 12:45:00|10753|10752.3|10758.1|10757.4|10760|10759.3|10753|10752.3|701
1586955000000|2020-04-15 12:50:00|10758.2|10757.5|10755.8|10755.1|10761.5|10760.8|10755.6|10754.9|654
1586955300000|2020-04-15 12:55:00|10755.9|10755.2|10755.5|10754.8|10760.5|10759.8|10754.6|10753.9|676
1586955600000|2020-04-15 13:00:00|10755.4|10754.7|10764.5|10763.8|10764.9|10764.2|10755.1|10754.4|760
1586955900000|2020-04-15 13:05:00|10764.6|10763.9|10767.1|10766.4|10770.5|10769.5|10761.5|10760.8|731
1586956200000|2020-04-15 13:10:00|10767.2|10766.5|10768.2|10767.2|10770|10769.1|10762.5|10761.8|644
1586956500000|2020-04-15 13:15:00|10768.1|10767.1|10770|10769.3|10771.3|10770.6|10765.5|10764.8|739
1586956800000|2020-04-15 13:20:00|10770.1|10769.4|10773.5|10772.8|10777.2|10776.5|10770|10769.3|720
1586957100000|2020-04-15 13:25:00|10773.6|10772.9|10779.6|10778.9|10787.3|10786.2|10772.6|10771.9|892
1586957400000|2020-04-15 13:30:00|10779.5|10778.8|10775.8|10775.1|10784|10783.3|10775.1|10774.4|1062
1586957700000|2020-04-15 13:35:00|10775.9|10775.2|10776.8|10776.1|10777.7|10777|10771.5|10770.8|855
1586958000000|2020-04-15 13:40:00|10776.7|10776|10776.1|10775.4|10777.1|10776.4|10770.7|10770|745
1586958300000|2020-04-15 13:45:00|10776|10775.3|10779.9|10779.2|10782.1|10781.4|10775.9|10775.2|841
1586958600000|2020-04-15 13:50:00|10780|10779.3|10779.7|10779|10780.4|10779.7|10775.7|10775|656
1586958900000|2020-04-15 13:55:00|10779.8|10779.1|10784.6|10783.6|10786|10784.7|10778.5|10777.8|584
1586959200000|2020-04-15 14:00:00|10784.4|10783.4|10775.4|10774.7|10784.4|10783.4|10773.4|10772.7|795
1586959500000|2020-04-15 14:05:00|10775.3|10774.6|10770.8|10770.1|10775.3|10774.6|10768.2|10767.5|798
1586959800000|2020-04-15 14:10:00|10770.6|10769.9|10767.1|10766.4|10773.6|10772.9|10765.6|10764.9|666
1586960100000|2020-04-15 14:15:00|10767.2|10766.5|10760.9|10760.2|10768.1|10767.4|10760.3|10759.6|782
1586960400000|2020-04-15 14:20:00|10760.8|10760.1|10756.8|10756.1|10762.8|10762.1|10755.1|10754.4|807
1586960700000|2020-04-15 14:25:00|10757|10756.3|10756.4|10755.7|10759.6|10758.9|10756|10755.3|717
1586961000000|2020-04-15 14:30:00|10756.5|10755.8|10755.7|10755|10758.5|10757.8|10752.5|10751.8|813
1586961300000|2020-04-15 14:35:00|10755.5|10754.8|10753.3|10752.6|10756.4|10755.7|10750.6|10749.9|730
1586961600000|2020-04-15 14:40:00|10753.2|10752.5|10756.5|10755.8|10757.8|10757.1|10751.5|10750.8|741
1586961900000|2020-04-15 14:45:00|10756.4|10755.7|10743.8|10743.1|10757.2|10756.5|10741.2|10740.5|895
1586962200000|2020-04-15 14:50:00|10743.9|10743.2|10742.2|10741.5|10746.3|10745.6|10741.6|10740.9|783
1586962500000|2020-04-15 14:55:00|10742.3|10741.6|10742|10741.3|10744.5|10743.8|10738.9|10738.2|1046
1586962800000|2020-04-15 15:00:00|10741.9|10741.2|10743.2|10742.5|10746.4|10745.7|10739.1|10738.4|807
1586963100000|2020-04-15 15:05:00|10743.3|10742.6|10750|10749.3|10750|10749.3|10739.8|10739.1|643
1586963400000|2020-04-15 15:10:00|10750.2|10749.5|10748.5|10747.8|10751.1|10750.4|10745.2|10744.5|705
1586963700000|2020-04-15 15:15:00|10748.4|10747.7|10744|10743.3|10750.8|10750.1|10743.6|10742.9|597
1586964000000|2020-04-15 15:20:00|10743.9|10743.2|10743.9|10743.2|10749|10748.3|10743.5|10742.8|529
1586964300000|2020-04-15 15:25:00|10744|10743.3|10745.3|10744.6|10750.2|10749.5|10743.9|10743.2|613
1586964600000|2020-04-15 15:30:00|10745.4|10744.7|10744.4|10743.7|10746|10745.3|10740.5|10739.8|724
1586964900000|2020-04-15 15:35:00|10744.3|10743.6|10741.2|10740.5|10747|10746.3|10740|10739.3|592
1586965200000|2020-04-15 15:40:00|10741.3|10740.6|10744.2|10743.5|10745.4|10744.7|10740.7|10740|506
1586965500000|2020-04-15 15:45:00|10743.9|10743.2|10747.8|10747.1|10747.9|10747.2|10742.8|10742.1|514
1586965800000|2020-04-15 15:50:00|10747.7|10747|10745.7|10745|10749.9|10749.2|10743.2|10742.5|457
1586966100000|2020-04-15 15:55:00|10745.8|10745.1|10742.9|10742.2|10748|10747.3|10742|10741.3|548
1586966400000|2020-04-15 16:00:00|10742.8|10742.1|10744.6|10743.9|10745.2|10744.5|10741.7|10741|541
1586966700000|2020-04-15 16:05:00|10744.7|10744|10745.2|10744.5|10746.5|10745.8|10743.8|10743.1|459
1586967000000|2020-04-15 16:10:00|10745.3|10744.6|10745.7|10745|10746.6|10745.9|10744.9|10744.2|417
1586967300000|2020-04-15 16:15:00|10745.5|10744.8|10748.4|10747.7|10748.7|10748|10745.5|10744.8|460
1586967600000|2020-04-15 16:20:00|10748.5|10747.8|10748.3|10747.6|10751.7|10751|10746.5|10745.8|523
1586967900000|2020-04-15 16:25:00|10748.4|10747.7|10752.2|10751.5|10752.8|10752.1|10747.2|10746.5|364
1586968200000|2020-04-15 16:30:00|10752.3|10751.6|10747|10746.3|10752.3|10751.6|10746.9|10746.2|431
1586968500000|2020-04-15 16:35:00|10746.9|10746.2|10744.5|10743.8|10747.4|10746.7|10741.6|10740.9|511
1586968800000|2020-04-15 16:40:00|10744.4|10743.7|10740.9|10740.2|10745|10744.3|10740.1|10739.4|470
1586969100000|2020-04-15 16:45:00|10741|10740.3|10742.3|10741.6|10742.8|10742.1|10738|10737.3|456
1586969400000|2020-04-15 16:50:00|10742.2|10741.5|10742.8|10742.1|10742.8|10742.1|10736.8|10736.1|604
1586969700000|2020-04-15 16:55:00|10742.9|10742.2|10737.4|10736.7|10742.9|10742.2|10735|10734.3|721
1586970000000|2020-04-15 17:00:00|10737.5|10736.8|10740.5|10739.8|10741.1|10740.4|10737.1|10736.4|474
1586970300000|2020-04-15 17:05:00|10740.4|10739.7|10744.7|10744|10745.9|10745.2|10740.4|10739.7|509
1586970600000|2020-04-15 17:10:00|10744.8|10744.1|10743.2|10742.5|10744.8|10744.1|10740.2|10739.5|535
1586970900000|2020-04-15 17:15:00|10743.3|10742.6|10747.3|10746.6|10747.7|10747|10743.3|10742.6|573
1586971200000|2020-04-15 17:20:00|10747.2|10746.5|10749.3|10748.6|10749.9|10749.2|10746|10745.3|539
1586971500000|2020-04-15 17:25:00|10749.4|10748.7|10743|10742.3|10749.7|10749|10742.6|10741.9|525
1586971800000|2020-04-15 17:30:00|10742.8|10742.1|10742.4|10741.7|10742.9|10742.2|10738.7|10738|608
1586972100000|2020-04-15 17:35:00|10742.5|10741.8|10744.5|10743.8|10745.3|10744.6|10740.5|10739.8|523
1586972400000|2020-04-15 17:40:00|10744.6|10743.9|10744.7|10744|10745.4|10744.7|10743.3|10742.6|513
1586972700000|2020-04-15 17:45:00|10744.8|10744.1|10740.6|10739.9|10745|10744.3|10738.9|10738.2|442
1586973000000|2020-04-15 17:50:00|10740.5|10739.8|10740.3|10739.6|10742.3|10741.6|10737.6|10736.9|529
1586973300000|2020-04-15 17:55:00|10740.2|10739.5|10741.5|10739.9|10743|10742.1|10739.5|10738.8|424
1586973600000|2020-04-15 18:00:00|10740.8|10740.1|10737.9|10737.2|10742|10741.2|10735.9|10735.2|519
1586973900000|2020-04-15 18:05:00|10738|10737.3|10736.2|10735.5|10738.5|10737.8|10736.1|10735.4|423
1586974200000|2020-04-15 18:10:00|10736.3|10735.6|10735.1|10734.4|10739.3|10738.6|10734.6|10733.9|435
1586974500000|2020-04-15 18:15:00|10735.3|10734.6|10732.9|10732.2|10735.3|10734.6|10732.4|10731.7|475
1586974800000|2020-04-15 18:20:00|10732.5|10731.8|10732.4|10731.7|10734.3|10733.6|10730.7|10730|471
1586975100000|2020-04-15 18:25:00|10732.3|10731.6|10728.8|10728.1|10732.4|10731.7|10725.4|10724.7|557
1586975400000|2020-04-15 18:30:00|10728.7|10728|10732.8|10732.1|10732.8|10732.1|10728.7|10728|471
1586975700000|2020-04-15 18:35:00|10732.4|10731.7|10734.2|10733.5|10735.6|10734.9|10732.2|10731.5|493
1586976000000|2020-04-15 18:40:00|10734.3|10733.6|10739|10738.3|10739.1|10738.4|10733.4|10732.7|545
1586976300000|2020-04-15 18:45:00|10739.3|10738.6|10741|10740.3|10741.3|10740.6|10736.9|10736.2|565
1586976600000|2020-04-15 18:50:00|10740.8|10740.1|10743.5|10742.8|10744.1|10743.4|10739.7|10739|540
1586976900000|2020-04-15 18:55:00|10743.6|10742.9|10745.7|10745|10746|10745.3|10741.7|10741|646
1586977200000|2020-04-15 19:00:00|10745.6|10744.9|10744.9|10744.2|10746.8|10746.1|10744|10743.3|400
1586977500000|2020-04-15 19:05:00|10745|10744.3|10743.5|10742.8|10745.5|10744.8|10743.2|10742.5|419
1586977800000|2020-04-15 19:10:00|10743.4|10742.7|10742.8|10742.1|10743.5|10742.8|10739.6|10738.9|509
1586978100000|2020-04-15 19:15:00|10743|10742.3|10749.1|10748.4|10749.2|10748.5|10742.5|10741.8|479
1586978400000|2020-04-15 19:20:00|10748.7|10748|10744.4|10743.7|10749.1|10748.4|10743.9|10743.2|488
1586978700000|2020-04-15 19:25:00|10744.5|10743.8|10747.9|10747.2|10748.2|10747.5|10744.5|10743.8|573
1586979000000|2020-04-15 19:30:00|10747.7|10747|10749|10748.3|10750.1|10749.4|10746.9|10746.2|588
1586979300000|2020-04-15 19:35:00|10749.1|10748.4|10748.5|10747.8|10750.3|10749.6|10747.9|10747.2|410
1586979600000|2020-04-15 19:40:00|10748.6|10747.9|10748.2|10747.5|10750.3|10749.6|10748.1|10747.4|480
1586979900000|2020-04-15 19:45:00|10748.1|10747.4|10747.6|10746.9|10749.2|10748.5|10746.8|10746.1|406
1586980200000|2020-04-15 19:50:00|10747.3|10746.6|10751.7|10751|10753|10752.3|10747.3|10746.6|513
1586980500000|2020-04-15 19:55:00|10751.6|10750.9|10759|10758.3|10759.2|10758.5|10751.6|10750.9|578
1586980800000|2020-04-15 20:00:00|10759.1|10758.4|10755|10754.3|10760.2|10759.5|10755|10754.3|365
1586981100000|2020-04-15 20:05:00|10754.9|10754.2|10752.9|10752.2|10755.1|10754.4|10752.4|10751.7|237
1586981400000|2020-04-15 20:10:00|10752.8|10752.1|10755.1|10754.4|10755.9|10755.2|10752.8|10752.1|295
1586981700000|2020-04-15 20:15:00|10755.2|10754.5|10752.9|10752.2|10755.2|10754.5|10752.9|10752.2|230
1586982000000|2020-04-15 20:20:00|10753|10752.3|10751.9|10751.2|10753|10752.3|10751.4|10750.7|220
1586982300000|2020-04-15 20:25:00|10752|10751.3|10751.5|10750.8|10752.5|10751.8|10748.9|10748.2|360
1586982600000|2020-04-15 20:30:00|10751.4|10750.7|10750.7|10750|10751.7|10751|10749.7|10749|405
1586982900000|2020-04-15 20:35:00|10750.8|10750.1|10747.8|10747.1|10750.8|10750.1|10747.5|10746.8|274
1586983200000|2020-04-15 20:40:00|10747.7|10747|10746.9|10746.2|10748.6|10747.9|10746.7|10746|363
1586983500000|2020-04-15 20:45:00|10746.8|10746.1|10744.7|10743.7|10747.5|10746.5|10744.2|10743.5|650
1586983800000|2020-04-15 20:50:00|10744.5|10743.8|10743.9|10742.9|10745.2|10744.3|10743.2|10742.5|464
1586984100000|2020-04-15 20:55:00|10744.1|10743.1|10744.5|10742.7|10747.3|10743.7|10742.6|10741.1|495
1586984400000|2020-04-15 21:00:00|10750.2|10744.2|10745.8|10739.8|10750.2|10744.2|10742.6|10736.6|75
1586984700000|2020-04-15 21:05:00|10744.7|10738.7|10746.7|10740.7|10747.5|10741.5|10743.7|10737.7|1034
1586985000000|2020-04-15 21:10:00|10746.6|10740.6|10744.5|10738.5|10747.1|10741.1|10743.5|10737.5|798
1586985300000|2020-04-15 21:15:00|10744|10738|10747.9|10741.9|10749.1|10743.1|10744|10738|323
1586985600000|2020-04-15 21:20:00|10748|10742|10747.1|10741.1|10749|10743|10744.8|10738.8|155
1586985900000|2020-04-15 21:25:00|10747.2|10741.2|10744.8|10738.8|10747.4|10741.4|10744.8|10738.8|380
1586986200000|2020-04-15 21:30:00|10745|10739|10746.6|10740.6|10747.8|10741.8|10744.7|10738.7|214
1586986500000|2020-04-15 21:35:00|10745|10739|10741.4|10735.4|10746.8|10740.8|10740.3|10734.3|398
1586986800000|2020-04-15 21:40:00|10741.3|10735.3|10739.8|10733.8|10742.9|10736.9|10737.1|10731.1|363
1586987100000|2020-04-15 21:45:00|10740|10734|10741.1|10735.1|10744.3|10738.3|10739.4|10733.4|270
1586987400000|2020-04-15 21:50:00|10741.3|10735.3|10742.6|10736.6|10745.3|10739.3|10738.8|10732.8|431
1586987700000|2020-04-15 21:55:00|10742.9|10736.9|10742.8|10736.8|10744.4|10738.4|10739.2|10733.2|581
1586988000000|2020-04-15 22:00:00|10745.8|10739.8|10746|10743.3|10747.7|10744.6|10743.5|10739.5|604
1586988300000|2020-04-15 22:05:00|10746.1|10743.4|10747.4|10745.1|10748.5|10747|10745|10743.1|436
1586988600000|2020-04-15 22:10:00|10747.3|10745.2|10742.7|10741.7|10747.6|10745.9|10741.4|10740.7|308
1586988900000|2020-04-15 22:15:00|10742.9|10741.4|10742.7|10741.7|10743.2|10742.3|10742.4|10741.3|436
1586989200000|2020-04-15 22:20:00|10742.4|10741.8|10742.9|10742.2|10743.2|10742.5|10742.2|10741.4|293
1586989500000|2020-04-15 22:25:00|10742.8|10742.1|10744.6|10743.6|10744.7|10743.7|10742.6|10741.8|417
1586989800000|2020-04-15 22:30:00|10744.7|10743.7|10745.9|10745.2|10746.2|10745.4|10744.2|10743.3|244
1586990100000|2020-04-15 22:35:00|10746.1|10745.1|10743.1|10742.4|10746.8|10746.1|10742.6|10741.9|375
1586990400000|2020-04-15 22:40:00|10743|10742.3|10742.5|10741.5|10743.6|10742.9|10742.2|10741.3|400
1586990700000|2020-04-15 22:45:00|10742.4|10741.4|10745.8|10744.8|10746|10745.2|10742.4|10741.4|512
1586991000000|2020-04-15 22:50:00|10745.7|10744.7|10745.5|10744.8|10747.8|10746.8|10745.1|10744.1|293
1586991300000|2020-04-15 22:55:00|10745.6|10744.6|10744.7|10742.7|10745.6|10744.7|10743.7|10742.6|200
1586991600000|2020-04-15 23:00:00|10745.7|10741.9|10746.1|10745.4|10748.3|10747.4|10742.9|10741.9|393
1586991900000|2020-04-15 23:05:00|10746|10745.3|10749.9|10749.2|10750.6|10749.8|10745.9|10745.2|279
1586992200000|2020-04-15 23:10:00|10750|10749.3|10748.8|10748.1|10750|10749.3|10748.1|10747.4|147
1586992500000|2020-04-15 23:15:00|10748.9|10748.2|10748.6|10747.9|10750.2|10749.4|10748.3|10747.5|189
1586992800000|2020-04-15 23:20:00|10748.7|10748|10748.6|10747.9|10749.3|10748.6|10747.9|10747.1|219
1586993100000|2020-04-15 23:25:00|10748.7|10748|10748.1|10747.4|10749|10748.3|10747.9|10747.2|142
1586993400000|2020-04-15 23:30:00|10748|10747.3|10747.9|10747.2|10748.3|10747.6|10747.3|10746.6|142
1586993700000|2020-04-15 23:35:00|10747.8|10747.1|10750.9|10750.2|10750.9|10750.2|10746.9|10746.2|158
1586994000000|2020-04-15 23:40:00|10751.1|10750.4|10754.5|10753.8|10755.9|10755.2|10751.1|10750.4|380
1586994300000|2020-04-15 23:45:00|10754.4|10753.7|10757.9|10757.2|10759.9|10759.2|10754.4|10753.7|315
1586994600000|2020-04-15 23:50:00|10757.8|10757.1|10755.8|10755.1|10758.7|10758|10755.1|10754.4|388
1586994900000|2020-04-15 23:55:00|10755.9|10755.2|10762.2|10761.5|10763.5|10762.8|10755.9|10755.2|398
1586995200000|2020-04-16 00:00:00|10762.3|10761.6|10766.4|10765.7|10766.7|10766|10759.5|10758.8|765
1586995500000|2020-04-16 00:05:00|10766.1|10765.4|10768.9|10768.2|10771.6|10770.9|10764.6|10763.9|653
1586995800000|2020-04-16 00:10:00|10768.8|10768.1|10769.4|10768.7|10770.3|10769.6|10766.7|10766|509
1586996100000|2020-04-16 00:15:00|10769.3|10768.6|10771.5|10770.8|10773.4|10772.7|10768|10767.3|600
1586996400000|2020-04-16 00:20:00|10771.6|10770.6|10772|10771.3|10772.4|10771.7|10770.1|10769.4|570
1586996700000|2020-04-16 00:25:00|10771.9|10771.2|10769.4|10768.7|10771.9|10771.2|10768.2|10767.5|405
1586997000000|2020-04-16 00:30:00|10769.3|10768.6|10770|10769.3|10770.6|10769.9|10767.4|10766.7|447
1586997300000|2020-04-16 00:35:00|10769.8|10769.1|10768.3|10767.6|10770.1|10769.4|10767.1|10766.4|531
1586997600000|2020-04-16 00:40:00|10768.4|10767.7|10769.4|10768.7|10775.3|10774.6|10767.4|10766.7|603
1586997900000|2020-04-16 00:45:00|10769.6|10768.9|10767.1|10766.4|10770.9|10770.2|10766.8|10766.1|532
1586998200000|2020-04-16 00:50:00|10767|10766.3|10768.2|10767.5|10769.8|10769.1|10765|10764.3|649
1586998500000|2020-04-16 00:55:00|10768|10767.3|10770.2|10769.5|10770.9|10770.2|10765.6|10764.9|619
1586998800000|2020-04-16 01:00:00|10770.3|10769.6|10775.4|10774.7|10778.1|10777.4|10770.1|10769.4|546
1586999100000|2020-04-16 01:05:00|10775.3|10774.6|10778|10777.3|10780.5|10779.8|10774.1|10773.4|610
1586999400000|2020-04-16 01:10:00|10777.9|10777.2|10780.5|10779.5|10782.1|10781.4|10777.8|10777.1|408
1586999700000|2020-04-16 01:15:00|10780.4|10779.7|10780.3|10779.6|10783.8|10783.1|10779.2|10778.5|653
1587000000000|2020-04-16 01:20:00|10780.4|10779.7|10778.2|10777.5|10780.9|10780.2|10776.6|10775.9|575
1587000300000|2020-04-16 01:25:00|10778|10777.3|10775.9|10775.2|10780|10779.3|10775.9|10775.2|371
1587000600000|2020-04-16 01:30:00|10775.8|10775.1|10779.3|10778.6|10780.2|10779.5|10774.2|10773.5|547
1587000900000|2020-04-16 01:35:00|10779.2|10778.5|10778|10777.3|10779.7|10779|10775.2|10774.5|453
1587001200000|2020-04-16 01:40:00|10778.2|10777.5|10782.8|10782.1|10784.3|10783.6|10778.2|10777.5|598
1587001500000|2020-04-16 01:45:00|10782.7|10782|10785.6|10784.9|10788.2|10787.5|10782.7|10782|555
1587001800000|2020-04-16 01:50:00|10785.7|10785|10784.9|10784.2|10786.1|10785.4|10783.9|10783.2|420
1587002100000|2020-04-16 01:55:00|10785|10784.3|10789.7|10789|10789.8|10789.1|10784.9|10784.2|595
1587002400000|2020-04-16 02:00:00|10789.6|10788.9|10789|10788.3|10789.8|10789.1|10786.3|10785.6|546
1587002700000|2020-04-16 02:05:00|10788.9|10788.2|10785.9|10785.2|10792|10791.3|10785.8|10785.1|473
1587003000000|2020-04-16 02:10:00|10786.1|10785.4|10788.7|10788|10789|10788.3|10785.2|10784.5|530
1587003300000|2020-04-16 02:15:00|10788.8|10788.1|10783.9|10783.2|10788.9|10788.2|10783.1|10782.4|535
1587003600000|2020-04-16 02:20:00|10784|10783.3|10784.4|10783.7|10784.9|10784.2|10781.6|10780.9|456
1587003900000|2020-04-16 02:25:00|10784.3|10783.6|10785.5|10784.8|10786.4|10785.7|10783.3|10782.6|366
1587004200000|2020-04-16 02:30:00|10785.4|10784.7|10788.9|10788.2|10788.9|10788.2|10784.6|10783.9|322
1587004500000|2020-04-16 02:35:00|10788.8|10788.1|10787.4|10786.7|10791|10790.3|10786.9|10786.2|382
1587004800000|2020-04-16 02:40:00|10787.5|10786.8|10786.5|10785.8|10788.6|10787.9|10786.4|10785.7|353
1587005100000|2020-04-16 02:45:00|10786.4|10785.7|10787.6|10786.9|10788.4|10787.7|10786.2|10785.5|225
1587005400000|2020-04-16 02:50:00|10787.7|10787|10787.8|10787.1|10788|10787.3|10786.6|10785.9|245
1587005700000|2020-04-16 02:55:00|10787.9|10787.2|10784.5|10783.8|10787.9|10787.2|10784.1|10783.4|304
1587006000000|2020-04-16 03:00:00|10784.6|10783.9|10785.7|10785|10786.8|10786.1|10783.1|10782.4|378
1587006300000|2020-04-16 03:05:00|10785.8|10785.1|10787.8|10787.1|10788.4|10787.7|10785.1|10784.4|306
1587006600000|2020-04-16 03:10:00|10787.7|10787|10786.9|10786.2|10788.4|10787.7|10785.5|10784.8|387
1587006900000|2020-04-16 03:15:00|10786.8|10786.1|10786.9|10786.2|10788.5|10787.8|10786.7|10786|201
1587007200000|2020-04-16 03:20:00|10787|10786.3|10788.2|10787.5|10788.4|10787.7|10786.9|10786.2|203
1587007500000|2020-04-16 03:25:00|10788.1|10787.4|10789.5|10788.8|10790|10789.3|10787.5|10786.8|245
1587007800000|2020-04-16 03:30:00|10789.4|10788.7|10791.8|10791.1|10791.8|10791.1|10787.7|10787|431
1587008100000|2020-04-16 03:35:00|10791.7|10791|10796.3|10795.6|10797.3|10796.6|10791.6|10790.9|446
1587008400000|2020-04-16 03:40:00|10796.2|10795.5|10800|10799.3|10800.3|10799.6|10793.9|10793.2|491
1587008700000|2020-04-16 03:45:00|10800.1|10799.4|10795.4|10794.7|10801.1|10800.4|10794.4|10793.7|405
1587009000000|2020-04-16 03:50:00|10795.5|10794.8|10798|10797.3|10798.2|10797.5|10795.5|10794.8|238
1587009300000|2020-04-16 03:55:00|10797.9|10797.2|10796.8|10796.1|10799.3|10798.6|10796.5|10795.8|376
1587009600000|2020-04-16 04:00:00|10796.9|10796.2|10800.4|10799.7|10800.9|10800.2|10796.8|10796.1|300
1587009900000|2020-04-16 04:05:00|10800.5|10799.8|10798.5|10797.8|10800.7|10800|10797.8|10797.1|346
1587010200000|2020-04-16 04:10:00|10798.3|10797.6|10798.8|10798.1|10802.9|10802.2|10798.2|10797.5|503
1587010500000|2020-04-16 04:15:00|10798.9|10798.2|10800.5|10799.8|10800.5|10799.8|10797.6|10796.9|319
1587010800000|2020-04-16 04:20:00|10800.4|10799.7|10802.5|10801.8|10802.7|10802|10798.8|10798.1|434
1587011100000|2020-04-16 04:25:00|10802.6|10801.9|10807.4|10806.7|10807.8|10807.1|10801.9|10801.2|576
1587011400000|2020-04-16 04:30:00|10807.3|10806.6|10803.4|10802.7|10808.8|10808.1|10802.8|10802.1|448
1587011700000|2020-04-16 04:35:00|10803.3|10802.6|10797.8|10797.1|10803.5|10802.8|10797.7|10797|526
1587012000000|2020-04-16 04:40:00|10797.9|10797.2|10798.2|10797.5|10799.2|10798.5|10797.2|10796.5|349
1587012300000|2020-04-16 04:45:00|10798.1|10797.4|10792.9|10792.2|10798.3|10797.6|10792.8|10792.1|479
1587012600000|2020-04-16 04:50:00|10792.8|10792.1|10795.1|10794.4|10795.6|10794.9|10792.8|10792.1|290
1587012900000|2020-04-16 04:55:00|10795|10794.3|10793.1|10792.4|10796.5|10795.8|10792.5|10791.8|317
1587013200000|2020-04-16 05:00:00|10793.2|10792.5|10797.6|10796.9|10798.2|10797.5|10793.2|10792.5|380
1587013500000|2020-04-16 05:05:00|10797.5|10796.8|10793.6|10792.9|10797.6|10796.9|10793.5|10792.8|353
1587013800000|2020-04-16 05:10:00|10794|10793.3|10795.4|10794.7|10796.3|10795.6|10793.9|10793.2|247
1587014100000|2020-04-16 05:15:00|10795.3|10794.6|10789.9|10789.2|10795.5|10794.8|10789.8|10789.1|285
1587014400000|2020-04-16 05:20:00|10789.5|10788.8|10788.1|10787.4|10790.7|10790|10787.7|10787|388
1587014700000|2020-04-16 05:25:00|10788.2|10787.5|10787.7|10787|10788.5|10787.8|10785.9|10785.2|372
1587015000000|2020-04-16 05:30:00|10787.8|10787.1|10787.2|10786.5|10789.5|10788.8|10786.9|10786.2|280
1587015300000|2020-04-16 05:35:00|10787.1|10786.4|10788|10787.3|10789.9|10789.2|10787.1|10786.4|366
1587015600000|2020-04-16 05:40:00|10787.9|10787.2|10783.9|10783.2|10789|10788.3|10783.8|10783.1|364
1587015900000|2020-04-16 05:45:00|10784|10783.3|10784.3|10783.6|10785.3|10784.6|10783|10782.3|401
1587016200000|2020-04-16 05:50:00|10784.4|10783.7|10785.3|10784.6|10786.3|10785.6|10782.8|10782.1|431
1587016500000|2020-04-16 05:55:00|10785.2|10784.5|10786.6|10785.9|10787.5|10786.8|10784.5|10783.8|365
1587016800000|2020-04-16 06:00:00|10786.5|10785.8|10786.5|10785.8|10788.8|10788.1|10784|10783.3|506
1587017100000|2020-04-16 06:05:00|10786.6|10785.9|10790.2|10789.5|10792|10791.3|10786.1|10785.4|524
1587017400000|2020-04-16 06:10:00|10790.1|10789.4|10784.8|10784.1|10790.8|10790.1|10784.7|10784|408
1587017700000|2020-04-16 06:15:00|10784.7|10784|10779.1|10778.4|10786.8|10786.1|10778.4|10777.7|580
1587018000000|2020-04-16 06:20:00|10779.3|10778.6|10775.4|10774.7|10781.5|10780.8|10773.2|10772.5|553
1587018300000|2020-04-16 06:25:00|10775.7|10775|10778.9|10778.2|10780.9|10780.2|10774.3|10773.6|555
1587018600000|2020-04-16 06:30:00|10778.8|10778.1|10777.4|10776.7|10779|10778.3|10775.4|10774.7|457
1587018900000|2020-04-16 06:35:00|10777.3|10776.6|10777.4|10776.7|10779.8|10779.1|10776.3|10775.6|411
1587019200000|2020-04-16 06:40:00|10777.5|10776.8|10774.4|10773.7|10777.7|10777|10773.5|10772.8|608
1587019500000|2020-04-16 06:45:00|10774.3|10773.6|10774.9|10774.2|10775.8|10775.1|10772.1|10771.4|609
1587019800000|2020-04-16 06:50:00|10775|10774.3|10779.5|10778.8|10779.5|10778.8|10774.9|10774.2|440
1587020100000|2020-04-16 06:55:00|10779.4|10778.7|10779.8|10779.1|10781|10780.3|10777.8|10777.1|540
1587020400000|2020-04-16 07:00:00|10779.7|10779|10776|10775.3|10779.8|10779.1|10775.1|10774.4|629
1587020700000|2020-04-16 07:05:00|10775.9|10775.2|10778.3|10777.6|10781.1|10780.4|10775.6|10774.9|539
1587021000000|2020-04-16 07:10:00|10778.4|10777.7|10783.2|10782.5|10785.2|10784.5|10778.3|10777.6|608
1587021300000|2020-04-16 07:15:00|10783.3|10782.6|10782.4|10781.7|10786.2|10785.5|10781.6|10780.9|568
1587021600000|2020-04-16 07:20:00|10782.5|10781.8|10780.1|10779.4|10783.6|10782.9|10780|10779.3|506
1587021900000|2020-04-16 07:25:00|10780.2|10779.5|10778.6|10777.9|10780.2|10779.5|10776.9|10776.2|713
1587022200000|2020-04-16 07:30:00|10778.8|10778.1|10777.5|10776.8|10782|10781.3|10776.9|10776.2|533
1587022500000|2020-04-16 07:35:00|10777.2|10776.5|10775.9|10775.2|10779.6|10778.9|10773.3|10772.6|746
1587022800000|2020-04-16 07:40:00|10775.6|10774.9|10779.4|10778.7|10779.4|10778.7|10775.2|10774.5|553
1587023100000|2020-04-16 07:45:00|10779.3|10778.6|10781.9|10781.2|10783.5|10782.8|10779.3|10778.6|569
1587023400000|2020-04-16 07:50:00|10781.8|10781.1|10784.2|10783.5|10784.8|10784.1|10778.6|10777.9|565
1587023700000|2020-04-16 07:55:00|10784.1|10783.4|10782.8|10782.1|10785|10784.3|10780.9|10780.2|568
1587024000000|2020-04-16 08:00:00|10782.7|10782|10783.2|10782.5|10783.8|10783.1|10781.4|10780.7|502
1587024300000|2020-04-16 08:05:00|10783|10782.3|10779.4|10778.7|10783.6|10782.9|10778.9|10778.2|549
1587024600000|2020-04-16 08:10:00|10779.3|10778.6|10781.3|10780.6|10783.5|10782.8|10779.3|10778.6|444
1587024900000|2020-04-16 08:15:00|10781.5|10780.8|10779.1|10778.4|10782.5|10781.8|10778.2|10777.5|451
1587025200000|2020-04-16 08:20:00|10779|10778.3|10777.3|10776.6|10779.3|10778.6|10776|10775.3|436
1587025500000|2020-04-16 08:25:00|10777.2|10776.5|10776.8|10776.1|10778.5|10777.8|10775.7|10775|461
1587025800000|2020-04-16 08:30:00|10776.7|10776|10771.3|10770.6|10777.1|10776.4|10769.9|10769.2|527
1587026100000|2020-04-16 08:35:00|10771.1|10770.4|10772.6|10771.9|10773.5|10772.8|10770.6|10769.9|422
1587026400000|2020-04-16 08:40:00|10772.5|10771.8|10772.2|10771.5|10774.7|10774|10769.9|10769.2|451
1587026700000|2020-04-16 08:45:00|10772|10771.3|10773.7|10773|10774.2|10773.5|10770|10769.3|391
1587027000000|2020-04-16 08:50:00|10773.6|10772.9|10775|10774.3|10775.7|10775|10773.5|10772.8|395
1587027300000|2020-04-16 08:55:00|10775.1|10774.4|10771.1|10770.4|10775.2|10774.5|10771|10770.3|455
1587027600000|2020-04-16 09:00:00|10771.2|10770.5|10777.8|10777.1|10778.3|10777.6|10771.2|10770.5|556
1587027900000|2020-04-16 09:05:00|10777.5|10776.8|10780.9|10780.2|10781.3|10780.6|10776.5|10775.8|543
1587028200000|2020-04-16 09:10:00|10781|10780.3|10778.5|10777.8|10781.1|10780.4|10778.3|10777.6|436
1587028500000|2020-04-16 09:15:00|10778.6|10777.9|10779.7|10779|10780.3|10779.6|10777.5|10776.8|329
1587028800000|2020-04-16 09:20:00|10779.8|10779.1|10778.6|10777.9|10779.9|10779.2|10777.6|10776.9|357
1587029100000|2020-04-16 09:25:00|10778.5|10777.8|10780.9|10780.2|10782.4|10781.7|10777.8|10777.1|411
1587029400000|2020-04-16 09:30:00|10780.8|10780.1|10782.1|10781.4|10783.6|10782.9|10780.3|10779.6|567
1587029700000|2020-04-16 09:35:00|10782|10781.3|10776.4|10775.7|10783.1|10782.4|10776.3|10775.6|467
1587030000000|2020-04-16 09:40:00|10776.3|10775.6|10775.4|10774.7|10777.5|10776.8|10774.5|10773.8|422
1587030300000|2020-04-16 09:45:00|10775.3|10774.6|10776.2|10775.5|10778.4|10777.7|10775.2|10774.5|456
1587030600000|2020-04-16 09:50:00|10776.3|10775.6|10777.3|10776.6|10778.4|10777.7|10775.7|10775|407
1587030900000|2020-04-16 09:55:00|10777.4|10776.7|10776.1|10775.4|10777.7|10777|10775.3|10774.6|402
1587031200000|2020-04-16 10:00:00|10776|10775.3|10773.6|10772.9|10776.1|10775.4|10770.4|10769.7|532
1587031500000|2020-04-16 10:05:00|10773.7|10773|10775.9|10775.2|10777.1|10776.4|10773.2|10772.5|564
1587031800000|2020-04-16 10:10:00|10775.8|10775.1|10777.9|10777.2|10778|10777.3|10775.3|10774.6|387
1587032100000|2020-04-16 10:15:00|10777.8|10777.1|10773.2|10772.5|10778.1|10777.4|10772.4|10771.7|388
1587032400000|2020-04-16 10:20:00|10773.3|10772.6|10769.6|10768.9|10774.3|10773.6|10769.6|10768.9|456
1587032700000|2020-04-16 10:25:00|10769.7|10769|10767.7|10767|10769.9|10769.2|10765.8|10765.1|547
1587033000000|2020-04-16 10:30:00|10767.6|10766.9|10768.3|10767.6|10770.4|10769.7|10766.7|10766|448
1587033300000|2020-04-16 10:35:00|10768.4|10767.7|10765.8|10765.1|10769.8|10769.1|10764.8|10764.1|481
1587033600000|2020-04-16 10:40:00|10765.7|10765|10765.2|10764.5|10768.1|10767.4|10763|10762.3|425
1587033900000|2020-04-16 10:45:00|10765.1|10764.4|10765|10764.3|10767.6|10766.9|10763.7|10763|418
1587034200000|2020-04-16 10:50:00|10765.1|10764.4|10762.9|10762.2|10765.2|10764.5|10762.2|10761.5|464
1587034500000|2020-04-16 10:55:00|10763.1|10762.4|10766.4|10765.7|10768.7|10768|10761.5|10760.8|564
1587034800000|2020-04-16 11:00:00|10766.5|10765.8|10766.5|10765.8|10766.6|10765.9|10764.6|10763.9|339
1587035100000|2020-04-16 11:05:00|10766.4|10765.7|10766.1|10765.4|10767.6|10766.9|10764.5|10763.8|396
1587035400000|2020-04-16 11:10:00|10766|10765.3|10764.6|10763.9|10767.8|10767.1|10764.5|10763.8|374
1587035700000|2020-04-16 11:15:00|10764.5|10763.8|10762.8|10762.1|10765.6|10764.9|10760.5|10759.8|354
1587036000000|2020-04-16 11:20:00|10762.9|10762.2|10762.9|10762.2|10764.2|10763.5|10761.1|10760.4|407
1587036300000|2020-04-16 11:25:00|10763|10762.3|10764.1|10763.4|10764.1|10763.4|10761.4|10760.7|358
1587036600000|2020-04-16 11:30:00|10764|10763.3|10766.5|10765.8|10767.8|10767.1|10763.3|10762.6|476
1587036900000|2020-04-16 11:35:00|10766.6|10765.9|10772|10771.3|10772.4|10771.7|10766.1|10765.4|565
1587037200000|2020-04-16 11:40:00|10771.9|10771.2|10768.7|10768|10772.9|10772.2|10768.6|10767.9|397
1587037500000|2020-04-16 11:45:00|10768.8|10768.1|10770.2|10769.5|10770.8|10770.1|10767.2|10766.5|423
1587037800000|2020-04-16 11:50:00|10770.4|10769.7|10766.9|10766.2|10771.6|10770.9|10766.6|10765.9|465
1587038100000|2020-04-16 11:55:00|10767|10766.3|10769.1|10768.4|10770|10769.3|10765.6|10764.9|473
1587038400000|2020-04-16 12:00:00|10769.3|10768.6|10761.9|10761.2|10769.4|10768.7|10761.9|10761.2|504
1587038700000|2020-04-16 12:05:00|10762|10761.3|10758.9|10758.2|10762|10761.3|10758.5|10757.8|544
1587039000000|2020-04-16 12:10:00|10758.8|10758.1|10758.2|10757.5|10759.2|10758.5|10755.7|10755|483
1587039300000|2020-04-16 12:15:00|10758.1|10757.4|10752.4|10751.7|10758.9|10758.2|10750.9|10750.2|554
1587039600000|2020-04-16 12:20:00|10752.5|10751.8|10746.2|10745.5|10754.3|10753.6|10744.4|10743.7|607
1587039900000|2020-04-16 12:25:00|10746.1|10745.4|10751.8|10745.8|10751.8|10747.5|10742.7|10742|756
1587040200000|2020-04-16 12:30:00|10752.2|10746.2|10751.3|10750.6|10755.9|10753.7|10742.3|10741.1|1143
1587040500000|2020-04-16 12:35:00|10751.2|10750.5|10754.5|10753.8|10756.7|10756|10747.9|10747.2|898
1587040800000|2020-04-16 12:40:00|10754.7|10754|10752.5|10751.8|10758.1|10757.4|10750.4|10749.7|792
1587041100000|2020-04-16 12:45:00|10752.6|10751.9|10752.5|10751.8|10755.8|10755.1|10749.8|10749.1|742
1587041400000|2020-04-16 12:50:00|10752.7|10752|10759.6|10758.9|10759.9|10759.2|10750.8|10750.1|711
1587041700000|2020-04-16 12:55:00|10759.5|10758.8|10751.2|10750.5|10759.6|10758.9|10749.9|10749.2|663
1587042000000|2020-04-16 13:00:00|10751|10750.3|10744.9|10744.2|10752.5|10751.8|10743.9|10743.2|770
1587042300000|2020-04-16 13:05:00|10745.2|10744.5|10748.5|10747.8|10748.8|10748.1|10744.9|10744.2|646
1587042600000|2020-04-16 13:10:00|10748.4|10747.7|10752|10751.3|10752|10751.3|10746.4|10745.7|554
1587042900000|2020-04-16 13:15:00|10751.9|10751.2|10757.5|10756.8|10758.5|10757.8|10750.4|10749.7|687
1587043200000|2020-04-16 13:20:00|10757.4|10756.7|10756.4|10755.7|10760.3|10759.6|10755|10754.3|607
1587043500000|2020-04-16 13:25:00|10756.5|10755.8|10757.3|10756.6|10761|10760.3|10754.1|10753.4|522
1587043800000|2020-04-16 13:30:00|10757.2|10756.5|10756.1|10755.4|10760.5|10759.8|10753.8|10753.1|702
1587044100000|2020-04-16 13:35:00|10756.2|10755.5|10755.3|10754.6|10761|10760.3|10754.5|10753.8|769
1587044400000|2020-04-16 13:40:00|10755.4|10754.7|10751.5|10750.8|10758.5|10757.8|10749.9|10749.2|741
1587044700000|2020-04-16 13:45:00|10751.6|10750.9|10751.7|10751|10752.6|10751.9|10745.8|10745.1|753
1587045000000|2020-04-16 13:50:00|10751.8|10751.1|10748.5|10747.8|10754.4|10753.7|10748.2|10747.5|694
1587045300000|2020-04-16 13:55:00|10748.4|10747.7|10745.5|10744.8|10750.2|10749.5|10744.7|10744|698
1587045600000|2020-04-16 14:00:00|10745.4|10744.7|10739.7|10739|10745.7|10745|10736.4|10735.7|817
1587045900000|2020-04-16 14:05:00|10739.9|10739.2|10737.5|10736.8|10743.4|10742.7|10736|10735.3|722
1587046200000|2020-04-16 14:10:00|10737.4|10736.7|10729.2|10728.5|10737.4|10736.7|10725.9|10725.2|899
1587046500000|2020-04-16 14:15:00|10729.1|10728.4|10725.5|10724.8|10729.7|10729|10724.2|10723.5|808
1587046800000|2020-04-16 14:20:00|10725.4|10724.7|10719.5|10718.8|10725.9|10725.2|10716.9|10716.2|885
1587047100000|2020-04-16 14:25:00|10719.2|10718.5|10721.7|10721|10724.6|10723.9|10717.6|10716.9|721
1587047400000|2020-04-16 14:30:00|10721.6|10720.9|10723.3|10722.6|10723.9|10723.2|10718.5|10717.8|701
1587047700000|2020-04-16 14:35:00|10723.2|10722.5|10730.6|10729.9|10731.5|10730.8|10722.2|10721.5|748
1587048000000|2020-04-16 14:40:00|10730.5|10729.8|10730.1|10729.4|10734.5|10733.8|10726.6|10725.9|797
1587048300000|2020-04-16 14:45:00|10730.2|10729.5|10731.4|10730.7|10733.6|10732.9|10727.6|10726.9|792
1587048600000|2020-04-16 14:50:00|10731.3|10730.6|10737.7|10737|10739.7|10739|10731.3|10730.6|771
1587048900000|2020-04-16 14:55:00|10737.6|10736.9|10754.8|10754.1|10760.1|10759.4|10737.5|10736.8|1217
1587049200000|2020-04-16 15:00:00|10754.9|10754.2|10778.6|10777.9|10779|10778.3|10753.9|10753.2|1139
1587049500000|2020-04-16 15:05:00|10778.4|10777.7|10773.3|10772.6|10782.6|10781.8|10771.7|10771|1026
1587049800000|2020-04-16 15:10:00|10773.4|10772.7|10773.6|10772.9|10776.4|10775.7|10772|10771.3|755
1587050100000|2020-04-16 15:15:00|10773.8|10773.1|10773.4|10772.7|10779.3|10778.6|10772.4|10771.7|661
1587050400000|2020-04-16 15:20:00|10773.3|10772.6|10776.5|10775.8|10781.6|10780.9|10772.7|10772|723
1587050700000|2020-04-16 15:25:00|10776.4|10775.7|10772.2|10771.5|10779.3|10778.6|10772.1|10771.4|600
1587051000000|2020-04-16 15:30:00|10772.3|10771.6|10774.4|10773.7|10775.9|10775.2|10765.8|10765.1|708
1587051300000|2020-04-16 15:35:00|10774.5|10773.8|10772.1|10771.4|10778|10777.3|10769.6|10768.9|738
1587051600000|2020-04-16 15:40:00|10772.2|10771.5|10770.5|10769.8|10774.5|10773.8|10768.5|10767.8|608
1587051900000|2020-04-16 15:45:00|10770.6|10769.9|10770.4|10769.7|10773.3|10772.6|10767.2|10766.5|572
1587052200000|2020-04-16 15:50:00|10770.5|10769.8|10769|10768.3|10772.7|10772|10768.5|10767.8|635
1587052500000|2020-04-16 15:55:00|10768.8|10768.1|10772.8|10772.1|10775.5|10774.8|10768.8|10768.1|664
1587052800000|2020-04-16 16:00:00|10773|10772.3|10768.9|10768.2|10774.5|10773.8|10767.2|10766.5|698
1587053100000|2020-04-16 16:05:00|10769|10768.3|10768.7|10768|10770.1|10769.4|10765.9|10765.2|538
1587053400000|2020-04-16 16:10:00|10768.8|10768.1|10770.6|10769.9|10770.7|10770|10766.7|10766|580
1587053700000|2020-04-16 16:15:00|10770.7|10770|10772|10771.3|10772.5|10771.8|10768.2|10767.5|600
1587054000000|2020-04-16 16:20:00|10771.9|10771.2|10774.4|10773.7|10776.8|10776.1|10771.9|10771.2|720
1587054300000|2020-04-16 16:25:00|10774.5|10773.8|10779.8|10779.1|10780.9|10780.2|10774.1|10773.4|658
1587054600000|2020-04-16 16:30:00|10779.9|10779.2|10780.4|10779.7|10784.1|10783.4|10776.7|10776|811
1587054900000|2020-04-16 16:35:00|10780.6|10779.9|10775.2|10774.5|10782.9|10782.2|10775.2|10774.5|729
1587055200000|2020-04-16 16:40:00|10775.3|10774.6|10773.2|10772.5|10775.5|10774.8|10771.6|10770.9|630
1587055500000|2020-04-16 16:45:00|10772.9|10772.2|10774.8|10774.1|10775.8|10775.1|10770.3|10769.6|681
1587055800000|2020-04-16 16:50:00|10774.7|10774|10771.3|10770.6|10774.9|10774.2|10770.2|10769.5|616
1587056100000|2020-04-16 16:55:00|10771.2|10770.5|10772.4|10771.7|10775.5|10774.8|10770.6|10769.9|715
1587056400000|2020-04-16 17:00:00|10772.5|10771.8|10772.4|10771.7|10774.6|10773.9|10771.5|10770.8|581
1587056700000|2020-04-16 17:05:00|10772.5|10771.8|10768|10767.3|10772.5|10771.8|10766.9|10766.2|615
1587057000000|2020-04-16 17:10:00|10768.1|10767.4|10763.4|10762.7|10768.1|10767.4|10762.5|10761.8|610
1587057300000|2020-04-16 17:15:00|10763.5|10762.8|10760.4|10759.7|10763.8|10763.1|10758.3|10757.6|563
1587057600000|2020-04-16 17:20:00|10760.6|10759.9|10763.3|10762.6|10764.5|10763.8|10760.6|10759.9|545
1587057900000|2020-04-16 17:25:00|10763.2|10762.5|10764.5|10763.8|10765.5|10764.8|10762.3|10761.6|469
1587058200000|2020-04-16 17:30:00|10764.4|10763.7|10764.2|10763.5|10765.3|10764.6|10761.4|10760.7|510
1587058500000|2020-04-16 17:35:00|10764.3|10763.6|10761.1|10760.4|10764.4|10763.7|10759.2|10758.5|438
1587058800000|2020-04-16 17:40:00|10761.2|10760.5|10762.6|10761.9|10763.1|10762.4|10759.6|10758.9|512
1587059100000|2020-04-16 17:45:00|10763|10762.3|10762|10761.3|10766.1|10765.4|10761.6|10760.9|472
1587059400000|2020-04-16 17:50:00|10762.1|10761.4|10763.7|10763|10764.5|10763.8|10761|10760.3|431
1587059700000|2020-04-16 17:55:00|10763.6|10762.9|10766.5|10765.8|10766.7|10766|10762.4|10761.7|467
1587060000000|2020-04-16 18:00:00|10766.3|10765.6|10768.5|10767.8|10769|10768.3|10763.7|10763|577
1587060300000|2020-04-16 18:05:00|10768.4|10767.7|10764.8|10764.1|10768.8|10768.1|10762.6|10761.9|501
1587060600000|2020-04-16 18:10:00|10764.7|10764|10763.8|10763.1|10764.8|10764.1|10761.6|10760.9|489
1587060900000|2020-04-16 18:15:00|10763.6|10762.9|10764.2|10763.5|10764.4|10763.7|10761.6|10760.9|451
1587061200000|2020-04-16 18:20:00|10764.1|10763.4|10764.9|10764.2|10767.3|10766.6|10763.5|10762.8|470
1587061500000|2020-04-16 18:25:00|10765|10764.3|10766.2|10765.5|10766.8|10766.1|10764.9|10764.2|391
1587061800000|2020-04-16 18:30:00|10766.1|10765.4|10763.2|10762.5|10766.5|10765.8|10762.9|10762.2|322
1587062100000|2020-04-16 18:35:00|10763.1|10762.4|10762.4|10761.7|10763.8|10763.1|10761.9|10761.2|343
1587062400000|2020-04-16 18:40:00|10762.5|10761.8|10765.1|10764.4|10766.4|10765.7|10762.4|10761.7|451
1587062700000|2020-04-16 18:45:00|10765.2|10764.5|10763.2|10762.5|10765.4|10764.7|10762.7|10762|305
1587063000000|2020-04-16 18:50:00|10763.3|10762.6|10763.9|10763.2|10765.5|10764.8|10763.1|10762.4|348
1587063300000|2020-04-16 18:55:00|10763.8|10763.1|10763.8|10763.1|10766.1|10765.4|10762.3|10761.6|468
1587063600000|2020-04-16 19:00:00|10763.7|10763|10764.1|10763.4|10764.4|10763.7|10762.6|10761.9|297
1587063900000|2020-04-16 19:05:00|10764|10763.3|10765.1|10764.4|10766.7|10766|10763.9|10763.2|478
1587064200000|2020-04-16 19:10:00|10765.2|10764.5|10764.1|10763.4|10765.8|10765.1|10762.4|10761.7|559
1587064500000|2020-04-16 19:15:00|10764.2|10763.5|10766.5|10765.8|10767.3|10766.6|10763.9|10763.2|354
1587064800000|2020-04-16 19:20:00|10766.6|10765.9|10765.9|10765.2|10767.7|10767|10765.1|10764.4|342
1587065100000|2020-04-16 19:25:00|10765.8|10765.1|10767.9|10767.2|10768.1|10767.4|10765.7|10765|380
1587065400000|2020-04-16 19:30:00|10768|10767.3|10770.8|10770.1|10771.6|10770.9|10768|10767.3|443
1587065700000|2020-04-16 19:35:00|10770.9|10770.2|10770.8|10770.1|10772.8|10772.1|10769.9|10769.2|477
1587066000000|2020-04-16 19:40:00|10770.7|10770|10770.5|10769.8|10772|10771.3|10769.7|10769|416
1587066300000|2020-04-16 19:45:00|10770.7|10770|10770.6|10769.9|10772|10771.3|10769.4|10768.7|386
1587066600000|2020-04-16 19:50:00|10770.7|10770|10773.1|10772.4|10775.4|10774.7|10770.3|10769.6|519
1587066900000|2020-04-16 19:55:00|10773.2|10772.5|10770.7|10770|10773.4|10772.7|10768.3|10767.6|619
1587067200000|2020-04-16 20:00:00|10770.5|10769.8|10772.4|10771.7|10773.3|10772.6|10770.3|10769.6|415
1587067500000|2020-04-16 20:05:00|10772.3|10771.6|10777.7|10777|10777.7|10777|10772.3|10771.6|259
1587067800000|2020-04-16 20:10:00|10777.6|10776.9|10776.6|10775.9|10777.6|10776.9|10776.1|10775.4|227
1587068100000|2020-04-16 20:15:00|10776.7|10776|10777.7|10777|10778.3|10777.6|10776.3|10775.6|198
1587068400000|2020-04-16 20:20:00|10777.8|10777.1|10777.6|10776.9|10777.9|10777.1|10776.9|10776.2|116
1587068700000|2020-04-16 20:25:00|10777.5|10776.8|10780.9|10780.2|10781.7|10781|10777.5|10776.8|319
1587069000000|2020-04-16 20:30:00|10780.7|10780|10782|10781|10782.6|10781.9|10780.7|10780|242
1587069300000|2020-04-16 20:35:00|10781.9|10780.9|10782.7|10782|10782.8|10782.1|10781.5|10780.8|149
1587069600000|2020-04-16 20:40:00|10782.6|10781.9|10784.4|10783.7|10785|10784.3|10781.9|10781.2|360
1587069900000|2020-04-16 20:45:00|10784.5|10783.8|10784.3|10783.6|10784.6|10783.8|10782.4|10781.5|341
1587070200000|2020-04-16 20:50:00|10784|10783.3|10786.7|10785.7|10788|10787.3|10783.6|10782.8|588
1587070500000|2020-04-16 20:55:00|10786.8|10785.8|10792.7|10790.8|10794.3|10792.1|10786.6|10785.6|735
1587070800000|2020-04-16 21:00:00|10793|10790.9|10794.2|10790.7|10796.5|10795.1|10792.3|10789.2|102
1587071100000|2020-04-16 21:05:00|10794.8|10790.3|10794.5|10789.4|10795|10791.8|10792.5|10787.9|624
1587071400000|2020-04-16 21:10:00|10794.6|10789|10793.4|10787.4|10794.9|10790.4|10790.8|10786.3|926
1587071700000|2020-04-16 21:15:00|10793.5|10787.5|10795.4|10789.4|10796.3|10790.3|10792.8|10786.8|1002
1587072000000|2020-04-16 21:20:00|10795.5|10789.5|10794.9|10789.9|10796|10790.9|10793.4|10788.9|1368
1587072300000|2020-04-16 21:25:00|10795|10790|10798.4|10794.4|10798.8|10794.9|10794.1|10788.9|1471
1587072600000|2020-04-16 21:30:00|10798.3|10794.2|10803.2|10798.6|10807.9|10802.4|10798.2|10793.9|956
1587072900000|2020-04-16 21:35:00|10803|10798.5|10808.2|10803.9|10809.5|10806.2|10803|10798.5|965
1587073200000|2020-04-16 21:40:00|10808.1|10803.8|10806.9|10802.3|10808.5|10804.5|10803.1|10798.6|1317
1587073500000|2020-04-16 21:45:00|10806.7|10802.2|10803.7|10799|10807.1|10802.7|10803.4|10798.4|1371
1587073800000|2020-04-16 21:50:00|10803.6|10798.9|10802.5|10797.3|10805.1|10801|10801.3|10796.7|1707
1587074100000|2020-04-16 21:55:00|10802.3|10797.1|10806.4|10801.9|10807|10803.9|10801.8|10797|1504
1587074400000|2020-04-16 22:00:00|10806.3|10801.8|10806.2|10804.1|10807.6|10806.3|10801.2|10799.8|1413
1587074700000|2020-04-16 22:05:00|10805.9|10804.2|10801.1|10800.1|10806|10804.2|10800.7|10798.4|627
1587075000000|2020-04-16 22:10:00|10801.2|10800.2|10794.5|10793.8|10801.3|10800.2|10793.5|10792.1|931
1587075300000|2020-04-16 22:15:00|10794.9|10793.1|10801.6|10799.6|10802|10800.7|10791.2|10790.1|925
1587075600000|2020-04-16 22:20:00|10801.5|10800|10802.1|10801.4|10804.9|10802.9|10799.1|10798.2|846
1587075900000|2020-04-16 22:25:00|10802.3|10801.3|10795.6|10794|10803|10801.4|10789.4|10788.1|1032
1587076200000|2020-04-16 22:30:00|10795.7|10793.9|10792.3|10790.6|10797.6|10796.3|10791.8|10790.5|878
1587076500000|2020-04-16 22:35:00|10791.9|10790.5|10794.9|10793.2|10794.9|10793.4|10790.6|10789.2|662
1587076800000|2020-04-16 22:40:00|10794.8|10793.8|10798.7|10797|10798.7|10797.3|10793.9|10792.6|442
1587077100000|2020-04-16 22:45:00|10798.6|10797.3|10798.7|10797.7|10800.9|10799.9|10797.2|10796|681
1587077400000|2020-04-16 22:50:00|10798.8|10797.8|10798.7|10797.7|10800.4|10799.4|10794.7|10793.3|774
1587077700000|2020-04-16 22:55:00|10798.6|10797.6|10797.2|10796.2|10799.4|10798.3|10796.2|10795.1|586
1587078000000|2020-04-16 23:00:00|10798.5|10796.3|10799.7|10799|10800.7|10799.7|10796.2|10795.3|651
1587078300000|2020-04-16 23:05:00|10799.6|10798.9|10800.9|10799.9|10802.2|10801.5|10799|10798.2|630
1587078600000|2020-04-16 23:10:00|10800.2|10799.5|10802.6|10801.9|10805.6|10804.8|10799.8|10799.1|575
1587078900000|2020-04-16 23:15:00|10802.5|10801.8|10806.4|10805.7|10806.4|10805.7|10799.7|10799|577
1587079200000|2020-04-16 23:20:00|10806.3|10805.6|10806.2|10805.5|10808.6|10807.9|10805|10804.3|431
1587079500000|2020-04-16 23:25:00|10806.3|10805.6|10802.5|10801.8|10808.2|10807.5|10802.2|10801.4|439
1587079800000|2020-04-16 23:30:00|10802.4|10801.7|10795.9|10795.2|10802.4|10801.7|10795.9|10795.2|781
1587080100000|2020-04-16 23:35:00|10796|10795.3|10800.4|10799.7|10801.1|10800.4|10793.9|10793.2|625
1587080400000|2020-04-16 23:40:00|10800.3|10799.6|10798.4|10797.4|10803.3|10802.6|10798.2|10797.4|588
1587080700000|2020-04-16 23:45:00|10798.2|10797.5|10794.6|10793.9|10800.7|10799.8|10792.2|10791.5|777
1587081000000|2020-04-16 23:50:00|10794.5|10793.8|10792.1|10791.1|10794.5|10793.8|10788.9|10788.2|854
1587081300000|2020-04-16 23:55:00|10792|10791|10793.7|10793|10796.3|10795.4|10791|10790.3|601
1587081600000|2020-04-17 00:00:00|10793.9|10792.9|10785.6|10784.9|10795.7|10795|10784|10783.3|814
1587081900000|2020-04-17 00:05:00|10785.7|10785|10785.5|10784.8|10786.2|10785.5|10780.8|10780.1|755
1587082200000|2020-04-17 00:10:00|10785.6|10784.9|10786.9|10786.2|10788.4|10787.7|10783.6|10782.9|613
1587082500000|2020-04-17 00:15:00|10787.2|10786.1|10781.4|10780.7|10789.4|10788.7|10780.1|10779.4|630
1587082800000|2020-04-17 00:20:00|10781.2|10780.5|10783.7|10783|10785|10784.3|10779.9|10779.2|569
1587083100000|2020-04-17 00:25:00|10784|10783.3|10787.5|10786.8|10787.9|10787.2|10782.9|10782.2|539
1587083400000|2020-04-17 00:30:00|10787.2|10786.5|10783.5|10782.8|10789|10788.3|10782.8|10782.1|766
1587083700000|2020-04-17 00:35:00|10783.6|10782.9|10787.9|10787.2|10789.7|10789|10783.3|10782.6|577
1587084000000|2020-04-17 00:40:00|10788|10787.3|10788.2|10787.5|10788.8|10788.1|10784.5|10783.8|627
1587084300000|2020-04-17 00:45:00|10788.3|10787.6|10787.3|10786.6|10789.3|10788.6|10785.9|10785.2|584
1587084600000|2020-04-17 00:50:00|10787.1|10786.4|10791.7|10791|10794|10793.3|10782.9|10782.2|1007
1587084900000|2020-04-17 00:55:00|10791.5|10790.8|10786.1|10785.4|10792.3|10791.3|10785.2|10784.5|667
1587085200000|2020-04-17 01:00:00|10786.3|10785.6|10785.4|10784.7|10790.2|10789.5|10785.3|10784.6|599
1587085500000|2020-04-17 01:05:00|10785.3|10784.6|10776.7|10776|10786.5|10785.8|10774.8|10774.1|735
1587085800000|2020-04-17 01:10:00|10776.8|10776.1|10771.4|10770.7|10778.3|10777.6|10769.4|10768.7|792
1587086100000|2020-04-17 01:15:00|10771.6|10770.6|10771.6|10770.9|10773.1|10772.4|10768.6|10767.9|701
1587086400000|2020-04-17 01:20:00|10771.5|10770.8|10772.9|10772.2|10774.4|10773.7|10770.5|10769.8|556
1587086700000|2020-04-17 01:25:00|10773|10772.3|10770.9|10770.2|10773.6|10772.9|10768.1|10767.4|578
1587087000000|2020-04-17 01:30:00|10770.8|10770.1|10768.4|10767.7|10770.9|10770.2|10765.9|10765.2|570
1587087300000|2020-04-17 01:35:00|10768.5|10767.8|10768.1|10767.4|10768.8|10768.1|10765.3|10764.6|543
1587087600000|2020-04-17 01:40:00|10768.2|10767.5|10769.4|10768.7|10771.3|10770.5|10767.1|10766.4|523
1587087900000|2020-04-17 01:45:00|10769.3|10768.6|10766.5|10765.8|10769.4|10768.7|10766.1|10765.4|466
1587088200000|2020-04-17 01:50:00|10766.6|10765.9|10771.3|10770.6|10771.6|10770.9|10766.6|10765.9|522
1587088500000|2020-04-17 01:55:00|10771.4|10770.7|10767.7|10765.9|10772.7|10772|10767.2|10764.3|477
1587088800000|2020-04-17 02:00:00|10767.8|10765.8|10773.2|10772.5|10773.6|10772.7|10767.1|10765.6|737
1587089100000|2020-04-17 02:05:00|10773.3|10772.6|10772.1|10771.4|10774.5|10773.8|10770.5|10769.8|406
1587089400000|2020-04-17 02:10:00|10772|10771.3|10771.8|10771.1|10774.4|10773.7|10771.2|10770.5|428
1587089700000|2020-04-17 02:15:00|10771.9|10771.2|10769.1|10768.4|10773.7|10773|10768.4|10767.7|413
1587090000000|2020-04-17 02:20:00|10769.2|10768.5|10769.6|10768.9|10770.4|10769.7|10768.7|10768|318
1587090300000|2020-04-17 02:25:00|10769.7|10769|10769.9|10769.2|10770.1|10769.4|10768.2|10767.5|338
1587090600000|2020-04-17 02:30:00|10770.2|10769.5|10769.4|10768.7|10772.4|10771.7|10769.2|10768.5|379
1587090900000|2020-04-17 02:35:00|10769.5|10768.8|10769.3|10768.6|10770.3|10769.6|10768.9|10768.2|300
1587091200000|2020-04-17 02:40:00|10769.2|10768.5|10768.6|10767.9|10769.8|10769.1|10768.6|10767.9|230
1587091500000|2020-04-17 02:45:00|10768.5|10767.8|10768.4|10767.7|10770|10769.3|10765.8|10765.1|381
1587091800000|2020-04-17 02:50:00|10768.5|10767.8|10771.8|10771.1|10771.9|10771.2|10768.4|10767.7|272
1587092100000|2020-04-17 02:55:00|10771.9|10771.2|10771|10770.3|10772.6|10771.9|10770.1|10769.4|350
1587092400000|2020-04-17 03:00:00|10770.9|10770.2|10768.3|10767.6|10771.1|10770.4|10767.4|10766.7|263
1587092700000|2020-04-17 03:05:00|10768.4|10767.7|10769.4|10768.7|10770.2|10769.5|10767.8|10767.1|322
1587093000000|2020-04-17 03:10:00|10769.6|10768.9|10770.7|10770|10770.8|10770.1|10769.3|10768.6|209
1587093300000|2020-04-17 03:15:00|10770.6|10769.9|10770.5|10769.8|10771.9|10771.2|10769.3|10768.6|229
1587093600000|2020-04-17 03:20:00|10770.7|10770|10769.9|10769.2|10771.1|10770.4|10767.7|10767|283
1587093900000|2020-04-17 03:25:00|10769.8|10769.1|10769.7|10769|10770.1|10769.4|10768|10767.3|336
1587094200000|2020-04-17 03:30:00|10769.6|10768.9|10769.4|10768.7|10771.5|10770.8|10769.2|10768.5|277
1587094500000|2020-04-17 03:35:00|10769.3|10768.6|10773.2|10772.5|10775|10774.3|10766.7|10766|522
1587094800000|2020-04-17 03:40:00|10773.1|10772.4|10772.2|10771.5|10773.1|10772.4|10770.1|10769.4|381
1587095100000|2020-04-17 03:45:00|10772.3|10771.6|10773.3|10772.6|10774.1|10773.4|10772|10771.3|328
1587095400000|2020-04-17 03:50:00|10773.4|10772.7|10776.2|10775.5|10776.5|10775.8|10773.3|10772.6|330
1587095700000|2020-04-17 03:55:00|10776.3|10775.6|10778.5|10777.8|10778.9|10778.2|10775.6|10774.9|321
1587096000000|2020-04-17 04:00:00|10778.4|10777.7|10782|10781.3|10783.8|10783.1|10778.4|10777.7|427
1587096300000|2020-04-17 04:05:00|10781.9|10781.2|10779.3|10778.6|10783.3|10782.6|10778.4|10777.7|360
1587096600000|2020-04-17 04:10:00|10779.4|10778.7|10776.6|10775.9|10779.8|10779.1|10776.3|10775.6|298
1587096900000|2020-04-17 04:15:00|10776.7|10776|10774.8|10774.1|10777.6|10776.9|10774.4|10773.7|325
1587097200000|2020-04-17 04:20:00|10774.9|10774.2|10773.1|10772.4|10775.7|10775|10773.1|10772.4|344
1587097500000|2020-04-17 04:25:00|10773.2|10772.5|10773|10772.3|10775.2|10774.5|10771.9|10771.2|368
1587097800000|2020-04-17 04:30:00|10772.9|10772.2|10772.4|10771.7|10775.7|10775|10772.2|10771.5|320
1587098100000|2020-04-17 04:35:00|10772.3|10771.6|10773.1|10772.4|10774.5|10773.8|10771.6|10770.9|332
1587098400000|2020-04-17 04:40:00|10773.2|10772.5|10770.3|10769.6|10773.4|10772.7|10769.5|10768.8|349
1587098700000|2020-04-17 04:45:00|10770.2|10769.5|10771.7|10771|10773|10772.3|10770.2|10769.5|208
1587099000000|2020-04-17 04:50:00|10771.8|10771.1|10772.7|10772|10773.2|10772.5|10770.9|10770.2|236
1587099300000|2020-04-17 04:55:00|10772.6|10771.9|10773.2|10772.5|10774.4|10773.7|10772.6|10771.9|301
1587099600000|2020-04-17 05:00:00|10773.3|10772.6|10772.1|10771.4|10774.1|10773.4|10771.8|10771.1|359
1587099900000|2020-04-17 05:05:00|10771.9|10771.2|10772.5|10771.8|10773.1|10772.4|10771.1|10770.4|265
1587100200000|2020-04-17 05:10:00|10772.4|10771.7|10773.2|10772.5|10773.8|10773.1|10772.3|10771.6|195
1587100500000|2020-04-17 05:15:00|10773.3|10772.6|10775.8|10775.1|10776.3|10775.6|10773.2|10772.5|248
1587100800000|2020-04-17 05:20:00|10775.7|10775|10775.7|10775|10776|10775.3|10774.3|10773.6|269
1587101100000|2020-04-17 05:25:00|10775.8|10775.1|10776.9|10776.2|10779.1|10778.4|10775.4|10774.7|410
1587101400000|2020-04-17 05:30:00|10777|10776.3|10774.6|10773.9|10778.1|10777.4|10774.2|10773.5|296
1587101700000|2020-04-17 05:35:00|10774.5|10773.8|10774.1|10773.4|10775.4|10774.7|10773.2|10772.5|327
1587102000000|2020-04-17 05:40:00|10774.2|10773.5|10772.8|10772.1|10774.3|10773.6|10771.6|10770.9|364
1587102300000|2020-04-17 05:45:00|10772.9|10772.2|10771.3|10770.6|10774|10773.3|10771.3|10770.6|345
1587102600000|2020-04-17 05:50:00|10771.4|10770.7|10772.5|10771.8|10772.7|10772|10770.2|10769.5|293
1587102900000|2020-04-17 05:55:00|10772.6|10771.9|10774.2|10773.5|10774.3|10773.6|10772.1|10771.4|444
1587103200000|2020-04-17 06:00:00|10774.4|10773.7|10773.2|10772.5|10776.2|10775.5|10771.9|10771.2|559
1587103500000|2020-04-17 06:05:00|10773.3|10772.6|10770.7|10770|10773.9|10773.2|10769.7|10769|639
1587103800000|2020-04-17 06:10:00|10770.8|10770.1|10770.2|10769.5|10771.6|10770.9|10769.4|10768.7|403
1587104100000|2020-04-17 06:15:00|10770.4|10769.7|10775.6|10774.9|10776|10775.3|10769.6|10768.9|537
1587104400000|2020-04-17 06:20:00|10775.5|10774.8|10776.4|10775.7|10781.2|10780.5|10774.3|10773.6|720
1587104700000|2020-04-17 06:25:00|10776.5|10775.8|10771.6|10770.9|10777.4|10776.7|10770.1|10769.4|497
1587105000000|2020-04-17 06:30:00|10771.7|10771|10772.7|10772|10773.2|10772.5|10770.4|10769.7|429
1587105300000|2020-04-17 06:35:00|10772.8|10772.1|10766.9|10766.2|10772.9|10772.2|10765.5|10764.8|474
1587105600000|2020-04-17 06:40:00|10767|10766.3|10769.3|10768.6|10769.4|10768.7|10765.9|10765.2|438
1587105900000|2020-04-17 06:45:00|10769.2|10768.5|10773.6|10772.9|10774.4|10773.7|10769.1|10768.4|454
1587106200000|2020-04-17 06:50:00|10773.7|10773|10768.1|10767.4|10773.7|10773|10766.2|10765.5|524
1587106500000|2020-04-17 06:55:00|10768.2|10767.5|10769|10768.3|10772.4|10771.7|10766.7|10766|503
1587106800000|2020-04-17 07:00:00|10768.9|10768.2|10768.5|10767.8|10768.9|10768.2|10763|10762.3|703
1587107100000|2020-04-17 07:05:00|10768.6|10767.9|10770.3|10769.6|10772.6|10771.9|10768.4|10767.7|634
1587107400000|2020-04-17 07:10:00|10770.4|10769.7|10773.7|10773|10776.1|10775.4|10770.2|10769.5|643
1587107700000|2020-04-17 07:15:00|10773.9|10773.2|10777.2|10776.5|10779.8|10779.1|10773.7|10773|736
1587108000000|2020-04-17 07:20:00|10777.3|10776.6|10774.8|10774.1|10779.1|10778.4|10773.7|10773|694
1587108300000|2020-04-17 07:25:00|10774.9|10774.2|10772.3|10771.6|10775.8|10775.1|10771.4|10770.7|651
1587108600000|2020-04-17 07:30:00|10772.2|10771.5|10770.1|10769.4|10772.5|10771.8|10767.3|10766.6|683
1587108900000|2020-04-17 07:35:00|10770|10769.3|10779.4|10778.7|10779.5|10778.8|10769.5|10768.8|797
1587109200000|2020-04-17 07:40:00|10779.5|10778.8|10779.9|10779.2|10784.3|10783.6|10778.1|10777.4|749
1587109500000|2020-04-17 07:45:00|10779.8|10779.1|10781.4|10780.7|10784.2|10783.5|10778.4|10777.7|685
1587109800000|2020-04-17 07:50:00|10781.3|10780.6|10781.2|10780.5|10781.7|10781|10776.8|10776.1|625
1587110100000|2020-04-17 07:55:00|10781.1|10780.4|10780.7|10780|10782.9|10782.2|10777.8|10777.1|596
1587110400000|2020-04-17 08:00:00|10780.6|10779.9|10786.3|10785.6|10787.2|10786.5|10780.4|10779.7|659
1587110700000|2020-04-17 08:05:00|10786.2|10785.5|10784.4|10783.7|10788|10787.3|10783.1|10782.4|584
1587111000000|2020-04-17 08:10:00|10784.2|10783.5|10784.1|10783.4|10787.4|10786.7|10783.1|10782.4|592
1587111300000|2020-04-17 08:15:00|10784|10783.3|10784|10783.3|10788.2|10787.5|10783.7|10783|527
1587111600000|2020-04-17 08:20:00|10783.9|10783.2|10785.9|10785.2|10786.5|10785.8|10782.7|10782|584
1587111900000|2020-04-17 08:25:00|10785.8|10785.1|10785.6|10784.9|10788.5|10787.8|10785|10784.3|592
1587112200000|2020-04-17 08:30:00|10785.5|10784.8|10781.2|10780.5|10787.5|10786.8|10780.3|10779.6|636
1587112500000|2020-04-17 08:35:00|10781.1|10780.4|10777.7|10777|10781.2|10780.5|10777.1|10776.4|599
1587112800000|2020-04-17 08:40:00|10777.6|10776.9|10776.5|10775.8|10780|10779.3|10776.4|10775.7|477
1587113100000|2020-04-17 08:45:00|10776.4|10775.7|10779.3|10778.6|10780|10779.3|10776.4|10775.7|447
1587113400000|2020-04-17 08:50:00|10779.2|10778.5|10778.7|10778|10780.2|10779.5|10776.6|10775.9|404
1587113700000|2020-04-17 08:55:00|10778.6|10777.9|10778.5|10777.8|10780.2|10779.5|10777.8|10777.1|366
1587114000000|2020-04-17 09:00:00|10778.6|10777.9|10781|10780.3|10781.3|10780.6|10778.1|10777.4|431
1587114300000|2020-04-17 09:05:00|10781.2|10780.5|10785.1|10784.4|10785.6|10784.9|10781|10780.3|444
1587114600000|2020-04-17 09:10:00|10785.2|10784.5|10782|10781.3|10785.8|10785.1|10782|10781.3|476
1587114900000|2020-04-17 09:15:00|10781.8|10781.1|10779.8|10779.1|10781.9|10781.2|10779|10778.3|476
1587115200000|2020-04-17 09:20:00|10780.1|10779.4|10777.3|10776.6|10780.5|10779.8|10776.1|10775.4|511
1587115500000|2020-04-17 09:25:00|10777.4|10776.7|10781.5|10780.8|10782.8|10782.1|10777.4|10776.7|592
1587115800000|2020-04-17 09:30:00|10781.6|10780.9|10782.8|10782.1|10783.9|10783.2|10779.9|10779.2|448
1587116100000|2020-04-17 09:35:00|10782.9|10782.2|10781.1|10780.4|10783.6|10782.9|10780.5|10779.8|411
1587116400000|2020-04-17 09:40:00|10781|10780.3|10781.6|10780.9|10781.9|10781.2|10778.2|10777.5|522
1587116700000|2020-04-17 09:45:00|10781.5|10780.8|10783.1|10782.4|10784.6|10783.9|10780.9|10780.2|419
1587117000000|2020-04-17 09:50:00|10783|10782.3|10785.4|10784.7|10789.7|10789|10783|10782.3|613
1587117300000|2020-04-17 09:55:00|10785.5|10784.8|10786.3|10785.6|10787.5|10786.8|10785.2|10784.5|469
1587117600000|2020-04-17 10:00:00|10786.4|10785.7|10787.5|10786.8|10790|10789.3|10785.5|10784.8|534
1587117900000|2020-04-17 10:05:00|10787.4|10786.7|10790.6|10789.9|10793.6|10792.9|10786.1|10785.4|597
1587118200000|2020-04-17 10:10:00|10789.8|10789.1|10788.6|10787.9|10790.1|10789.4|10786.2|10785.5|533
1587118500000|2020-04-17 10:15:00|10788.7|10788|10785.7|10785|10789.3|10788.6|10784.7|10784|542
1587118800000|2020-04-17 10:20:00|10785.6|10784.9|10786.1|10785.4|10787.8|10787.1|10783.4|10782.7|512
1587119100000|2020-04-17 10:25:00|10786.2|10785.5|10785.9|10785.2|10786.9|10786.2|10784.4|10783.7|420
1587119400000|2020-04-17 10:30:00|10785.8|10785.1|10786.1|10785.4|10787.6|10786.9|10785.4|10784.7|416
1587119700000|2020-04-17 10:35:00|10786|10785.3|10783.9|10783.2|10787.2|10786.5|10783.1|10782.4|524
1587120000000|2020-04-17 10:40:00|10783.8|10783.1|10782.2|10781.5|10784.3|10783.6|10781.7|10781|427
1587120300000|2020-04-17 10:45:00|10782.3|10781.6|10778.8|10778.1|10782.3|10781.6|10777.8|10777.1|413
1587120600000|2020-04-17 10:50:00|10778.9|10778.2|10781.7|10781|10782.9|10782.2|10778.8|10778.1|352
1587120900000|2020-04-17 10:55:00|10781.9|10781.2|10782|10781.3|10782.3|10781.6|10779.1|10778.4|479
1587121200000|2020-04-17 11:00:00|10782.1|10781.4|10780|10779.3|10784.1|10783.4|10779.3|10778.6|549
1587121500000|2020-04-17 11:05:00|10779.9|10779.2|10778.2|10777.5|10781.4|10780.7|10777.7|10777|475
1587121800000|2020-04-17 11:10:00|10778.1|10777.4|10775|10774.3|10778.6|10777.9|10773.9|10773.2|522
1587122100000|2020-04-17 11:15:00|10775.1|10774.4|10776.5|10775.8|10778.4|10777.7|10774.3|10773.6|428
1587122400000|2020-04-17 11:20:00|10776.7|10776|10774.4|10773.7|10778.6|10777.9|10774.1|10773.4|466
1587122700000|2020-04-17 11:25:00|10774.2|10773.5|10774.4|10773.7|10774.7|10774|10771.4|10770.7|450
1587123000000|2020-04-17 11:30:00|10774.3|10773.6|10776|10775.3|10778|10777.3|10774.3|10773.6|481
1587123300000|2020-04-17 11:35:00|10775.9|10775.2|10777.3|10776.6|10777.4|10776.7|10772.9|10772.2|497
1587123600000|2020-04-17 11:40:00|10777.2|10776.5|10775.6|10774.9|10777.9|10777.2|10775.4|10774.7|366
1587123900000|2020-04-17 11:45:00|10775.5|10774.8|10778.9|10778.2|10780.5|10779.8|10775.5|10774.8|392
1587124200000|2020-04-17 11:50:00|10779|10778.3|10775.6|10774.9|10779.5|10778.8|10775.4|10774.7|274
1587124500000|2020-04-17 11:55:00|10775.7|10775|10770.8|10770.1|10775.9|10775.2|10769.9|10769.2|479
1587124800000|2020-04-17 12:00:00|10770.7|10770|10771.4|10770.7|10773.5|10772.8|10767.9|10767.2|506
1587125100000|2020-04-17 12:05:00|10771.3|10770.6|10766.9|10766.2|10772.8|10772.1|10766.4|10765.7|484
1587125400000|2020-04-17 12:10:00|10766.8|10766.1|10760.4|10759.7|10767.1|10766.4|10757.9|10757.2|628
1587125700000|2020-04-17 12:15:00|10760.3|10759.6|10748.9|10748.2|10760.3|10759.6|10748.9|10748.2|825
1587126000000|2020-04-17 12:20:00|10748.5|10747.8|10751.2|10750.5|10754.5|10753.8|10746|10745.3|760
1587126300000|2020-04-17 12:25:00|10751.1|10750.4|10747.9|10747.2|10754.8|10754.1|10747.7|10747|741
1587126600000|2020-04-17 12:30:00|10748|10747.3|10752.2|10751.5|10754.6|10753.9|10748|10747.3|673
1587126900000|2020-04-17 12:35:00|10752.1|10751.4|10753.5|10752.8|10756.1|10755.4|10750|10749.3|677
1587127200000|2020-04-17 12:40:00|10753.4|10752.7|10752.6|10751.9|10754.7|10754|10751.4|10750.7|572
1587127500000|2020-04-17 12:45:00|10752.7|10752|10746.8|10746.1|10755|10754.3|10746.8|10746.1|556
1587127800000|2020-04-17 12:50:00|10746.9|10746.2|10738.1|10737.4|10747|10746.3|10736|10735.3|754
1587128100000|2020-04-17 12:55:00|10738.2|10737.5|10744.3|10743.6|10744.9|10744.2|10737.4|10736.7|700
1587128400000|2020-04-17 13:00:00|10744.1|10743.4|10740.7|10740|10749.2|10748.5|10740.5|10739.8|708
1587128700000|2020-04-17 13:05:00|10740.6|10739.9|10743.3|10742.6|10744.6|10743.9|10740.1|10739.4|580
1587129000000|2020-04-17 13:10:00|10743.4|10742.7|10742.9|10742.2|10748.6|10747.9|10742.3|10741.6|637
1587129300000|2020-04-17 13:15:00|10742.8|10742.1|10737.6|10736.9|10744.9|10744.2|10736.9|10736.2|653
1587129600000|2020-04-17 13:20:00|10737.5|10736.8|10734.3|10733.6|10739.3|10738.6|10732.2|10731.5|666
1587129900000|2020-04-17 13:25:00|10734.4|10733.7|10737.2|10736.5|10739.8|10739.1|10732.2|10731.5|818
1587130200000|2020-04-17 13:30:00|10737.1|10736.4|10735.8|10735.1|10737.9|10737.2|10732|10731.3|933
1587130500000|2020-04-17 13:35:00|10735.7|10735|10734.6|10733.9|10737.5|10736.8|10730.5|10729.8|797
1587130800000|2020-04-17 13:40:00|10734.5|10733.8|10740.9|10740.2|10744.4|10743.7|10732.9|10732.2|816
1587131100000|2020-04-17 13:45:00|10741|10740.3|10734.8|10734.1|10741.2|10740.5|10733.7|10733|825
1587131400000|2020-04-17 13:50:00|10734.9|10734.2|10735.6|10734.9|10736.7|10736|10731.2|10730.5|816
1587131700000|2020-04-17 13:55:00|10735.5|10734.8|10734.7|10734|10740.7|10740|10733|10732.3|823
1587132000000|2020-04-17 14:00:00|10734.6|10733.9|10742.1|10741.4|10745.4|10744.7|10733.1|10732.4|915
1587132300000|2020-04-17 14:05:00|10742.2|10741.5|10744.8|10744.1|10746.4|10745.7|10740.7|10740|704
1587132600000|2020-04-17 14:10:00|10744.9|10744.2|10745.3|10744.6|10748.4|10747.7|10743.2|10742.5|673
1587132900000|2020-04-17 14:15:00|10745.4|10744.7|10747.1|10746.4|10748.6|10747.9|10744|10743.3|676
1587133200000|2020-04-17 14:20:00|10747|10746.3|10742.2|10741.5|10747.2|10746.5|10740.6|10739.9|709
1587133500000|2020-04-17 14:25:00|10742.3|10741.6|10743.2|10742.5|10744.5|10743.8|10740.8|10740.1|604
1587133800000|2020-04-17 14:30:00|10743.3|10742.6|10746.8|10746.1|10747.1|10746.4|10739.1|10738.4|712
1587134100000|2020-04-17 14:35:00|10746.9|10746.2|10754.2|10753.5|10756.4|10755.7|10746|10745.3|750
1587134400000|2020-04-17 14:40:00|10754.1|10753.4|10753.8|10753.1|10756.6|10755.9|10751.1|10750.4|759
1587134700000|2020-04-17 14:45:00|10753.7|10753|10750.3|10749.6|10753.8|10753.1|10748.1|10747.4|641
1587135000000|2020-04-17 14:50:00|10750.2|10749.5|10741.4|10740.7|10750.9|10750.2|10740.1|10739.4|755
1587135300000|2020-04-17 14:55:00|10741.3|10740.6|10752.5|10751.8|10755.2|10754.5|10740.2|10739.5|1124
1587135600000|2020-04-17 15:00:00|10752.6|10751.9|10754.5|10753.8|10759|10758.3|10749.2|10748.5|971
1587135900000|2020-04-17 15:05:00|10754.4|10753.7|10750.4|10749.7|10755.5|10754.8|10750.3|10749.6|676
1587136200000|2020-04-17 15:10:00|10750.5|10749.8|10753.3|10752.6|10757.4|10756.7|10746.5|10745.8|733
1587136500000|2020-04-17 15:15:00|10753.2|10752.5|10753.2|10752.5|10756.5|10755.8|10751.1|10750.4|666
1587136800000|2020-04-17 15:20:00|10753.1|10752.4|10751.9|10751.2|10755.8|10755.1|10751.8|10751.1|571
1587137100000|2020-04-17 15:25:00|10752|10751.3|10749.4|10748.7|10752.3|10751.6|10747.7|10747|582
1587137400000|2020-04-17 15:30:00|10749.3|10748.6|10749.2|10748.5|10751.4|10750.7|10748.3|10747.6|616
1587137700000|2020-04-17 15:35:00|10749.3|10748.6|10750|10749.3|10750.6|10749.9|10746.3|10745.6|506
1587138000000|2020-04-17 15:40:00|10749.9|10749.2|10753.6|10752.9|10754|10753.3|10749.2|10748.5|619
1587138300000|2020-04-17 15:45:00|10753.5|10752.8|10752.5|10751.8|10755.3|10754.6|10751.4|10750.7|616
1587138600000|2020-04-17 15:50:00|10752.7|10752|10752.3|10751.6|10753.2|10752.5|10750.5|10749.8|486
1587138900000|2020-04-17 15:55:00|10752.2|10751.5|10752.7|10752|10753|10752.3|10750.5|10749.8|467
1587139200000|2020-04-17 16:00:00|10752.5|10751.8|10751.4|10750.7|10753.7|10753|10750.5|10749.8|498
1587139500000|2020-04-17 16:05:00|10751.5|10750.8|10752.9|10752.2|10754.4|10753.7|10751.4|10750.7|399
1587139800000|2020-04-17 16:10:00|10753|10752.3|10753.9|10753.2|10755.2|10754.5|10752.8|10752.1|341
1587140100000|2020-04-17 16:15:00|10753.8|10753.1|10756|10755.3|10756.3|10755.6|10752.7|10752|358
1587140400000|2020-04-17 16:20:00|10756.1|10755.4|10756.1|10755.4|10758.2|10757.5|10755.4|10754.7|423
1587140700000|2020-04-17 16:25:00|10756|10755.3|10762.2|10761.5|10763.6|10762.9|10756|10755.3|438
1587141000000|2020-04-17 16:30:00|10762.4|10761.7|10765.9|10765.2|10766|10765.3|10761.5|10760.8|525
1587141300000|2020-04-17 16:35:00|10766|10765.3|10759.5|10758.8|10766.1|10765.4|10759.4|10758.7|567
1587141600000|2020-04-17 16:40:00|10759.8|10759.1|10762.5|10761.8|10764.1|10763.4|10759.5|10758.8|490
1587141900000|2020-04-17 16:45:00|10762.4|10761.7|10761|10760.3|10763.7|10763|10760.7|10760|398
1587142200000|2020-04-17 16:50:00|10761.1|10760.4|10759.9|10759.2|10762.6|10761.9|10758.9|10758.2|359
1587142500000|2020-04-17 16:55:00|10759.8|10759.1|10760.3|10759.6|10761.2|10760.5|10759|10758.3|438
1587142800000|2020-04-17 17:00:00|10760.2|10759.5|10759.4|10758.7|10762.1|10761.4|10759|10758.3|503
1587143100000|2020-04-17 17:05:00|10759.5|10758.8|10757|10756.3|10759.5|10758.8|10756.5|10755.8|420
1587143400000|2020-04-17 17:10:00|10756.9|10756.2|10756.2|10755.5|10757.9|10757.2|10755.4|10754.7|433
1587143700000|2020-04-17 17:15:00|10756.1|10755.4|10752.7|10752|10756.6|10755.9|10751.8|10751.1|452
1587144000000|2020-04-17 17:20:00|10752.8|10752.1|10751.4|10750.7|10753.5|10752.8|10751.3|10750.6|333
1587144300000|2020-04-17 17:25:00|10751.5|10750.8|10746.3|10745.6|10751.5|10750.8|10745.9|10745.2|445
1587144600000|2020-04-17 17:30:00|10746.4|10745.7|10747.3|10746.6|10749.2|10748.5|10746.3|10745.6|380
1587144900000|2020-04-17 17:35:00|10747.4|10746.7|10744.7|10744|10747.7|10747|10744.6|10743.9|389
1587145200000|2020-04-17 17:40:00|10744.6|10743.9|10745.4|10744.7|10746.4|10745.7|10742.9|10742.2|357
1587145500000|2020-04-17 17:45:00|10745.5|10744.8|10745.1|10744.4|10747.1|10746.4|10745|10744.3|336
1587145800000|2020-04-17 17:50:00|10745.2|10744.5|10749.6|10748.9|10749.7|10749|10743.4|10742.7|418
1587146100000|2020-04-17 17:55:00|10749.7|10749|10750|10749.3|10750.6|10749.9|10748.2|10747.5|418
1587146400000|2020-04-17 18:00:00|10750.2|10749.5|10752.5|10751.8|10752.8|10752.1|10748.9|10748.2|414
1587146700000|2020-04-17 18:05:00|10752.4|10751.7|10757.2|10756.5|10757.3|10756.6|10752.3|10751.6|435
1587147000000|2020-04-17 18:10:00|10757.3|10756.6|10763.7|10763|10763.7|10763|10756.1|10755.4|513
1587147300000|2020-04-17 18:15:00|10763.6|10762.9|10758.6|10757.9|10763.6|10762.9|10757.5|10756.8|529
1587147600000|2020-04-17 18:20:00|10758.5|10757.8|10758.4|10757.7|10762|10761.3|10758.3|10757.6|442
1587147900000|2020-04-17 18:25:00|10758.3|10757.6|10759.5|10758.8|10762.3|10761.6|10757.8|10757.1|457
1587148200000|2020-04-17 18:30:00|10759.4|10758.7|10758.8|10758.1|10760.5|10759.8|10757.2|10756.5|516
1587148500000|2020-04-17 18:35:00|10758.9|10758.2|10759.3|10758.6|10759.6|10758.9|10754.6|10753.9|662
1587148800000|2020-04-17 18:40:00|10759.4|10758.7|10760.7|10760|10761.3|10760.6|10757.6|10756.9|368
1587149100000|2020-04-17 18:45:00|10760.6|10759.9|10757.7|10757|10761.8|10761.1|10757.6|10756.9|343
1587149400000|2020-04-17 18:50:00|10757.8|10757.1|10757.7|10757|10760|10759.3|10757.2|10756.5|420
1587149700000|2020-04-17 18:55:00|10757.6|10756.9|10759.6|10758.9|10761.3|10760.6|10756.9|10756.2|522
1587150000000|2020-04-17 19:00:00|10759.8|10759.1|10761.4|10760.7|10763.1|10762.4|10758.4|10757.7|557
1587150300000|2020-04-17 19:05:00|10761.3|10760.6|10765.4|10764.7|10765.4|10764.7|10761.2|10760.5|415
1587150600000|2020-04-17 19:10:00|10765.3|10764.6|10764.9|10764.2|10765.7|10765|10762.9|10762.2|375
1587150900000|2020-04-17 19:15:00|10764.8|10764.1|10764.2|10763.5|10765.9|10765.2|10763.7|10763|421
1587151200000|2020-04-17 19:20:00|10764.3|10763.6|10763.4|10762.7|10767|10766.3|10763|10762.3|415
1587151500000|2020-04-17 19:25:00|10763.5|10762.8|10763.3|10762.6|10764.3|10763.6|10762.9|10762.2|367
1587151800000|2020-04-17 19:30:00|10763.2|10762.5|10760.7|10760|10763.6|10762.9|10760|10759.3|492
1587152100000|2020-04-17 19:35:00|10760.9|10760.2|10763.3|10762.6|10764.4|10763.7|10760.8|10760.1|454
1587152400000|2020-04-17 19:40:00|10763.2|10762.5|10760.7|10760|10764.3|10763.6|10760.6|10759.9|444
1587152700000|2020-04-17 19:45:00|10760.6|10759.9|10759.3|10758.6|10761.5|10760.8|10759.3|10758.6|447
1587153000000|2020-04-17 19:50:00|10759.5|10758.8|10761.7|10761|10763.1|10762.4|10759.4|10758.7|620
1587153300000|2020-04-17 19:55:00|10761.8|10761.1|10758.5|10757.8|10762.4|10761.7|10758.3|10757.6|598
1587153600000|2020-04-17 20:00:00|10758.7|10758|10759.3|10758.6|10760.3|10759.6|10758.2|10757.5|550
1587153900000|2020-04-17 20:05:00|10759.2|10758.5|10759.9|10759.2|10760.4|10759.7|10759.2|10758.5|120
1587154200000|2020-04-17 20:10:00|10759.8|10759.1|10761|10760.3|10761.6|10760.8|10759.6|10758.8|256
1587154500000|2020-04-17 20:15:00|10760.9|10760.2|10759.7|10758.7|10761.2|10760.5|10759.6|10758.7|198
1587154800000|2020-04-17 20:20:00|10759.6|10758.6|10758.9|10757.9|10760.1|10759.3|10757.9|10757.1|237
1587155100000|2020-04-17 20:25:00|10758.8|10758.1|10760.6|10759.9|10761.6|10760.9|10758.7|10758|247
1587155400000|2020-04-17 20:30:00|10760.8|10760.1|10760.9|10759.9|10762.3|10761.4|10760.4|10759.7|229
1587155700000|2020-04-17 20:35:00|10761|10760|10759.1|10758.1|10761|10760|10758.1|10757.4|399
1587156000000|2020-04-17 20:40:00|10758.9|10757.9|10756.5|10755.8|10759.1|10758.3|10756.1|10755.4|293
1587156300000|2020-04-17 20:45:00|10756.7|10755.7|10757.4|10756.4|10758.6|10757.5|10756.3|10755.5|648
1587156600000|2020-04-17 20:50:00|10757.2|10756.2|10756.1|10755.1|10757.9|10756.6|10753.8|10747.8|623
1587156900000|2020-04-17 20:55:00|10755.9|10754.9|10756.1|10750.1|10757.8|10755.5|10754.1|10748.7|588
1587326400000|2020-04-19 20:00:00|10760|10748|10760|10748|10760.1|10748.1|10759.8|10747.8|16
1587326700000|2020-04-19 20:05:00|10760.1|10748.1|10760|10748|10760.1|10748.1|10760|10748|4
1587327000000|2020-04-19 20:10:00|10760.1|10748.1|10760|10748|10760.1|10748.1|10760|10748|6
1587330000000|2020-04-19 21:00:00|10759.9|10747.9|10760.1|10748.1|10760.1|10748.1|10758.6|10746.6|26
1587330300000|2020-04-19 21:05:00|10759.6|10747.6|10758.7|10746.7|10760|10748|10758.2|10746.2|55
1587330600000|2020-04-19 21:10:00|10758.8|10746.8|10759.8|10747.8|10760.8|10748.8|10758.5|10746.5|70
1587330900000|2020-04-19 21:15:00|10759.6|10747.6|10759.3|10747.3|10761.3|10749.3|10759.3|10747.3|90
1587331200000|2020-04-19 21:20:00|10760.7|10748.7|10760.9|10748.9|10761.5|10749.5|10757.1|10745.1|162
1587331500000|2020-04-19 21:25:00|10761.4|10749.4|10757.6|10745.6|10761.4|10749.4|10757.1|10745.1|111
1587331800000|2020-04-19 21:30:00|10759.3|10747.3|10759.1|10747.1|10760.7|10748.7|10757.8|10745.8|103
1587332100000|2020-04-19 21:35:00|10759.4|10747.4|10757.2|10745.2|10759.7|10747.7|10754.8|10742.8|132
1587332400000|2020-04-19 21:40:00|10756.3|10744.3|10756.5|10744.5|10757.2|10745.2|10756.1|10744.1|87
1587332700000|2020-04-19 21:45:00|10756.6|10744.6|10764.6|10752.6|10764.9|10752.9|10756.3|10744.3|257
1587333000000|2020-04-19 21:50:00|10764.7|10752.7|10765.9|10753.9|10767.1|10755.1|10761.5|10749.5|254
1587333300000|2020-04-19 21:55:00|10766|10754|10766.2|10754.2|10767.7|10756.5|10762.9|10750.9|280
1587333600000|2020-04-19 22:00:00|10765.3|10753.3|10754.8|10748.3|10765.7|10753.7|10754.3|10745.1|1035
1587333900000|2020-04-19 22:05:00|10755.6|10747.7|10755.3|10750.3|10759.2|10752.1|10750.5|10745|615
1587334200000|2020-04-19 22:10:00|10755.6|10748.8|10753.7|10751.7|10757.2|10752.8|10750.5|10747.4|582
1587334500000|2020-04-19 22:15:00|10753.6|10751.6|10755.1|10753.1|10755.6|10753.5|10752.9|10750.6|520
1587334800000|2020-04-19 22:20:00|10755|10753|10754.9|10752.9|10755.3|10753.2|10753.1|10751.1|381
1587335100000|2020-04-19 22:25:00|10755|10753|10757.3|10755.3|10758.1|10755.6|10754.4|10752.4|330
1587335400000|2020-04-19 22:30:00|10757.4|10755.4|10758.8|10757.1|10759.6|10757.7|10757.1|10755.1|682
1587335700000|2020-04-19 22:35:00|10758.5|10756.5|10758|10756.3|10759.3|10757.6|10756.8|10755.1|599
1587336000000|2020-04-19 22:40:00|10758.1|10756.4|10761.4|10759.7|10762.3|10760.2|10757.4|10755.6|419
1587336300000|2020-04-19 22:45:00|10761.5|10759.8|10761.9|10759.9|10763.9|10762|10761.3|10759.3|471
1587336600000|2020-04-19 22:50:00|10761.8|10760.1|10765.4|10763.7|10766.6|10764.2|10761.8|10759.9|417
1587336900000|2020-04-19 22:55:00|10765.3|10763.6|10764.9|10762.9|10766.3|10764.4|10763.7|10761.9|497
1587337200000|2020-04-19 23:00:00|10765.1|10763.4|10761.4|10759.7|10766|10764|10761.4|10759.4|633
1587337500000|2020-04-19 23:05:00|10761.6|10759.6|10759.4|10758.7|10762.2|10760.2|10758.8|10757.9|698
1587337800000|2020-04-19 23:10:00|10759.6|10758.9|10763.2|10762.2|10763.5|10762.5|10759|10758.2|589
1587338100000|2020-04-19 23:15:00|10763.3|10762.3|10762.6|10761.9|10764.5|10763.7|10761.4|10760.7|477
1587338400000|2020-04-19 23:20:00|10762.8|10761.6|10761.2|10760.5|10762.8|10762.1|10760.8|10760.1|296
1587338700000|2020-04-19 23:25:00|10761.3|10760.6|10764.7|10764|10765.2|10764.4|10761|10760|328
1587339000000|2020-04-19 23:30:00|10764.5|10763.8|10764.8|10764.1|10765.9|10765.2|10763.8|10763.1|278
1587339300000|2020-04-19 23:35:00|10764.7|10764|10764.1|10763.4|10765.2|10764.5|10763.3|10762.6|233
1587339600000|2020-04-19 23:40:00|10764.2|10763.5|10763.2|10762.5|10764.4|10763.7|10763|10762.2|388
1587339900000|2020-04-19 23:45:00|10763.3|10762.6|10768.4|10767.4|10768.6|10767.8|10763.1|10762.3|410
1587340200000|2020-04-19 23:50:00|10768.3|10767.6|10765.3|10764.6|10768.8|10767.9|10764.7|10764|589
1587340500000|2020-04-19 23:55:00|10765.4|10764.7|10770.2|10769.5|10770.9|10770.2|10765.1|10764.3|595
1587340800000|2020-04-20 00:00:00|10770.1|10769.4|10774.5|10773.8|10774.8|10774.1|10767.7|10767|1037
1587341100000|2020-04-20 00:05:00|10774.4|10773.7|10775.1|10774.4|10777.1|10776.4|10773.3|10772.4|718
1587341400000|2020-04-20 00:10:00|10775.2|10774.5|10777.4|10776.7|10777.8|10776.9|10774.9|10774.2|518
1587341700000|2020-04-20 00:15:00|10777.3|10776.6|10778.5|10777.8|10779.4|10778.7|10776.2|10775.5|523
1587342000000|2020-04-20 00:20:00|10778.6|10777.9|10778.4|10777.7|10780.9|10780.2|10777.1|10776.4|511
1587342300000|2020-04-20 00:25:00|10778.5|10777.8|10777|10776.3|10779.9|10779.2|10776.8|10776.1|544
1587342600000|2020-04-20 00:30:00|10777.1|10776.4|10777|10776.3|10778|10777.3|10775.4|10774.7|505
1587342900000|2020-04-20 00:35:00|10777.1|10776.4|10776.2|10775.5|10780.1|10779.4|10776|10775.3|534
1587343200000|2020-04-20 00:40:00|10776.1|10775.4|10776.4|10775.7|10776.9|10776.2|10774.8|10774.1|542
1587343500000|2020-04-20 00:45:00|10776.5|10775.8|10779.1|10778.4|10782.6|10781.9|10776.1|10775.4|764
1587343800000|2020-04-20 00:50:00|10779.2|10778.5|10785.7|10784.7|10786.6|10785.9|10776.7|10776|1218
1587344100000|2020-04-20 00:55:00|10785.5|10784.5|10786.7|10786|10789.5|10788.8|10784.3|10783.5|1077
1587344400000|2020-04-20 01:00:00|10786.6|10785.9|10787.7|10787|10789.5|10788.8|10785.4|10784.7|970
1587344700000|2020-04-20 01:05:00|10787.8|10787.1|10787.2|10786.5|10789.6|10788.9|10785|10784.3|944
1587345000000|2020-04-20 01:10:00|10787.1|10786.4|10784.9|10784.2|10788.3|10787.5|10782.9|10782.2|703
1587345300000|2020-04-20 01:15:00|10785|10784.3|10784.7|10784|10786|10785.3|10783|10782.3|715
1587345600000|2020-04-20 01:20:00|10784.8|10784.1|10781.3|10780.6|10785|10784.3|10780.5|10779.8|604
1587345900000|2020-04-20 01:25:00|10781.4|10780.7|10783.5|10782.8|10784.7|10784|10780.4|10779.7|524
1587346200000|2020-04-20 01:30:00|10783.6|10782.9|10784.9|10784.2|10786.2|10785.5|10782.4|10781.6|547
1587346500000|2020-04-20 01:35:00|10785|10784.3|10783.7|10783|10785.2|10784.5|10782.7|10782|494
1587346800000|2020-04-20 01:40:00|10783.6|10782.9|10779.4|10778.7|10783.7|10783|10779.2|10778.5|487
1587347100000|2020-04-20 01:45:00|10779.3|10778.6|10780.2|10779.5|10780.3|10779.6|10777.3|10776.6|532
1587347400000|2020-04-20 01:50:00|10780.4|10779.7|10780.2|10779.5|10780.7|10780|10779.3|10778.6|425
1587347700000|2020-04-20 01:55:00|10780.3|10779.6|10777.6|10776.9|10781.6|10780.9|10776.8|10776.1|475
1587348000000|2020-04-20 02:00:00|10777.7|10777|10777.1|10776.4|10779.1|10778.4|10775.8|10775.1|512
1587348300000|2020-04-20 02:05:00|10777.2|10776.5|10777.8|10777.1|10779.1|10778.4|10776.8|10776.1|288
1587348600000|2020-04-20 02:10:00|10777.7|10777|10778.2|10777.5|10778.3|10777.6|10776.5|10775.8|405
1587348900000|2020-04-20 02:15:00|10778.1|10777.4|10778.3|10777.6|10779.5|10778.8|10777.8|10777.1|356
1587349200000|2020-04-20 02:20:00|10778.4|10777.7|10775.8|10775.1|10778.5|10777.8|10775.4|10774.7|514
1587349500000|2020-04-20 02:25:00|10775.9|10775.2|10777.7|10777|10779|10778.3|10775.6|10774.9|466
1587349800000|2020-04-20 02:30:00|10777.8|10777.1|10777.2|10776.5|10779|10778.3|10776.5|10775.8|514
1587350100000|2020-04-20 02:35:00|10777.3|10776.6|10779.9|10779.2|10780.4|10779.7|10777.2|10776.5|591
1587350400000|2020-04-20 02:40:00|10779.8|10779.1|10780.2|10779.5|10782.4|10781.7|10779.7|10779|532
1587350700000|2020-04-20 02:45:00|10780.4|10779.7|10780.5|10779.8|10782|10781.3|10780.1|10779.4|388
1587351000000|2020-04-20 02:50:00|10780.6|10779.9|10784.4|10783.7|10784.6|10783.9|10780.5|10779.8|416
1587351300000|2020-04-20 02:55:00|10784.5|10783.8|10787.3|10786.6|10787.6|10786.9|10784.4|10783.7|641
1587351600000|2020-04-20 03:00:00|10787.4|10786.7|10784.4|10783.7|10787.4|10786.7|10783|10782.3|449
1587351900000|2020-04-20 03:05:00|10784.3|10783.6|10783.8|10783.1|10785|10784.3|10782|10781.3|458
1587352200000|2020-04-20 03:10:00|10783.7|10783|10782.9|10782.2|10783.8|10783.1|10782.4|10781.7|276
1587352500000|2020-04-20 03:15:00|10783|10782.3|10783.6|10782.9|10784.1|10783.4|10782.5|10781.8|332
1587352800000|2020-04-20 03:20:00|10783.7|10783|10780.2|10779.5|10784|10783.3|10779.9|10779.2|479
1587353100000|2020-04-20 03:25:00|10780.5|10779.8|10781.9|10781.2|10782.2|10781.5|10780.1|10779.4|304
1587353400000|2020-04-20 03:30:00|10782.1|10781.4|10781.1|10780.4|10782.3|10781.6|10781|10780.3|401
1587353700000|2020-04-20 03:35:00|10781|10780.3|10784.5|10783.8|10784.5|10783.8|10780.9|10780.2|413
1587354000000|2020-04-20 03:40:00|10784.1|10783.4|10784.1|10783.4|10785|10784.3|10783.4|10782.7|361
1587354300000|2020-04-20 03:45:00|10784|10783.3|10784.4|10783.7|10785.1|10784.4|10784|10783.3|256
1587354600000|2020-04-20 03:50:00|10784.6|10783.9|10784.2|10783.5|10785|10784.3|10784|10783.3|211
1587354900000|2020-04-20 03:55:00|10784.3|10783.6|10785|10784.3|10785.6|10784.9|10784.1|10783.4|236
1587355200000|2020-04-20 04:00:00|10785.1|10784.4|10781.9|10781.2|10785.1|10784.4|10781.7|10781|358
1587355500000|2020-04-20 04:05:00|10781.8|10781.1|10782.8|10782.1|10784.5|10783.8|10781.4|10780.7|594
1587355800000|2020-04-20 04:10:00|10782.7|10782|10781.3|10780.6|10784.2|10783.5|10780.5|10779.8|517
1587356100000|2020-04-20 04:15:00|10781.2|10780.5|10779.2|10778.5|10782|10781.3|10778.3|10777.6|500
1587356400000|2020-04-20 04:20:00|10779.1|10778.4|10780.5|10779.8|10781.2|10780.5|10779|10778.3|344
1587356700000|2020-04-20 04:25:00|10780.4|10779.7|10780.1|10779.4|10780.7|10780|10779.2|10778.5|359
1587357000000|2020-04-20 04:30:00|10780.3|10779.6|10781.1|10780.4|10781.5|10780.8|10779.3|10778.6|322
1587357300000|2020-04-20 04:35:00|10781.2|10780.5|10782.1|10781.4|10782.9|10782.2|10781|10780.3|346
1587357600000|2020-04-20 04:40:00|10782.2|10781.5|10781.8|10781.1|10782.7|10782|10781.1|10780.4|390
1587357900000|2020-04-20 04:45:00|10781.7|10781|10781|10780.3|10781.7|10781|10780.3|10779.5|330
1587358200000|2020-04-20 04:50:00|10780.9|10780.2|10782.4|10781.7|10782.8|10782.1|10780.4|10779.7|336
1587358500000|2020-04-20 04:55:00|10782.3|10781.6|10782.7|10782|10783.9|10783.2|10781.9|10781.2|513
1587358800000|2020-04-20 05:00:00|10782.6|10781.9|10783.4|10782.7|10783.8|10783.1|10782|10781.3|370
1587359100000|2020-04-20 05:05:00|10783.5|10782.8|10784.4|10783.7|10784.8|10784.1|10782.1|10781.4|417
1587359400000|2020-04-20 05:10:00|10784.3|10783.6|10783.5|10782.8|10784.4|10783.7|10782.6|10781.9|407
1587359700000|2020-04-20 05:15:00|10783.4|10782.7|10784.4|10783.7|10785.2|10784.5|10783.3|10782.6|363
1587360000000|2020-04-20 05:20:00|10784.5|10783.8|10783.1|10782.1|10784.7|10784|10782.6|10781.9|325
1587360300000|2020-04-20 05:25:00|10783|10782.3|10783.1|10782.4|10783.6|10782.9|10781.7|10781|397
1587360600000|2020-04-20 05:30:00|10783.2|10782.5|10784.1|10783.4|10784.5|10783.8|10782|10781.3|327
1587360900000|2020-04-20 05:35:00|10784.2|10783.5|10786.2|10785.5|10786.4|10785.7|10784|10783.3|406
1587361200000|2020-04-20 05:40:00|10786.1|10785.4|10785.7|10785|10786.5|10785.8|10784.3|10783.6|595
1587361500000|2020-04-20 05:45:00|10785.8|10785.1|10787.1|10786.4|10787.6|10786.9|10785.5|10784.8|515
1587361800000|2020-04-20 05:50:00|10786.9|10786.2|10784.2|10783.5|10787|10786.3|10784.1|10783.4|381
1587362100000|2020-04-20 05:55:00|10784|10783.3|10785.8|10785.1|10786.7|10786|10783.7|10783|502
1587362400000|2020-04-20 06:00:00|10785.7|10785|10789.4|10788.7|10791.3|10790.6|10785.5|10784.8|902
1587362700000|2020-04-20 06:05:00|10789.5|10788.8|10789.1|10788.4|10790.1|10789.4|10787.2|10786.5|691
1587363000000|2020-04-20 06:10:00|10789|10788.3|10794.5|10793.8|10795.3|10794.6|10788.6|10787.9|752
1587363300000|2020-04-20 06:15:00|10794.7|10794|10789.5|10788.8|10794.7|10794|10788.7|10788|609
1587363600000|2020-04-20 06:20:00|10789.4|10788.7|10789.5|10788.8|10791.7|10791|10787.6|10786.9|538
1587363900000|2020-04-20 06:25:00|10789.4|10788.7|10786.8|10786.1|10789.5|10788.8|10786.8|10786.1|609
1587364200000|2020-04-20 06:30:00|10786.7|10786|10785.7|10785|10788.7|10788|10785.3|10784.6|557
1587364500000|2020-04-20 06:35:00|10785.6|10784.9|10786|10785.3|10786.2|10785.5|10783.1|10782.4|501
1587364800000|2020-04-20 06:40:00|10785.8|10785.1|10784.4|10783.7|10787.2|10786.5|10784.3|10783.6|578
1587365100000|2020-04-20 06:45:00|10784.5|10783.8|10784.4|10783.7|10786.5|10785.8|10784.1|10783.4|392
1587365400000|2020-04-20 06:50:00|10784.7|10784|10786.6|10785.9|10786.7|10786|10784.5|10783.8|441
1587365700000|2020-04-20 06:55:00|10786.5|10785.8|10788.3|10787.6|10789.9|10789.2|10785.9|10785.2|531
1587366000000|2020-04-20 07:00:00|10788.2|10787.5|10787.4|10786.7|10791.1|10790.4|10787.2|10786.5|745
1587366300000|2020-04-20 07:05:00|10787.3|10786.6|10784.4|10783.7|10787.7|10787|10783.9|10783.2|739
1587366600000|2020-04-20 07:10:00|10784.5|10783.8|10781.1|10780.4|10787.6|10786.9|10780.6|10779.9|735
1587366900000|2020-04-20 07:15:00|10781.2|10780.5|10782.2|10781.5|10782.7|10782|10778.3|10777.6|717
1587367200000|2020-04-20 07:20:00|10782.1|10781.4|10778.2|10777.5|10782.6|10781.9|10777|10776.3|829
1587367500000|2020-04-20 07:25:00|10778.3|10777.6|10782.1|10781.4|10782.8|10782.1|10776.4|10775.7|712
1587367800000|2020-04-20 07:30:00|10782|10781.3|10778.6|10777.9|10784|10783.3|10777|10776.3|820
1587368100000|2020-04-20 07:35:00|10778.7|10778|10773|10772.3|10778.7|10778|10771.1|10770.4|760
1587368400000|2020-04-20 07:40:00|10772.5|10771.8|10772.2|10771.5|10773.7|10773|10770.3|10769.6|670
1587368700000|2020-04-20 07:45:00|10772|10771.3|10772.4|10771.7|10775.5|10774.8|10770.4|10769.7|519
1587369000000|2020-04-20 07:50:00|10772.3|10771.6|10772.9|10772.2|10775.7|10775|10772.3|10771.6|497
1587369300000|2020-04-20 07:55:00|10772.8|10772.1|10770.1|10769.4|10773.7|10773|10768.9|10768.2|721
1587369600000|2020-04-20 08:00:00|10770.2|10769.5|10770.2|10769.5|10772.8|10772.1|10769.1|10768.4|716
1587369900000|2020-04-20 08:05:00|10770.1|10769.4|10772.5|10771.8|10773.2|10772.5|10769.5|10768.8|794
1587370200000|2020-04-20 08:10:00|10772.4|10771.7|10774.2|10773.5|10774.8|10774.1|10770.8|10770.1|651
1587370500000|2020-04-20 08:15:00|10774.3|10773.6|10773.5|10772.8|10774.6|10773.9|10772.1|10771.4|567
1587370800000|2020-04-20 08:20:00|10773.6|10772.9|10773.7|10773|10775.8|10775.1|10773.4|10772.7|513
1587371100000|2020-04-20 08:25:00|10773.6|10772.9|10776.4|10775.7|10777.5|10776.8|10773.5|10772.8|730
1587371400000|2020-04-20 08:30:00|10776.5|10775.8|10777.4|10776.7|10780|10779.3|10776.4|10775.7|630
1587371700000|2020-04-20 08:35:00|10777.3|10776.6|10774.7|10774|10778.5|10777.8|10774.4|10773.7|377
1587372000000|2020-04-20 08:40:00|10774.8|10774.1|10774.3|10773.6|10775|10774.3|10772.5|10771.8|443
1587372300000|2020-04-20 08:45:00|10774.2|10773.5|10773.6|10772.9|10775.1|10774.4|10769.2|10768.5|713
1587372600000|2020-04-20 08:50:00|10773.5|10772.8|10773.7|10773|10774.4|10773.7|10772|10771.3|415
1587372900000|2020-04-20 08:55:00|10773.4|10772.7|10769.9|10769.2|10773.6|10772.9|10769.6|10768.9|505
1587373200000|2020-04-20 09:00:00|10769.8|10769.1|10768.4|10767.7|10770.8|10770.1|10767.1|10766.4|769
1587373500000|2020-04-20 09:05:00|10768.5|10767.8|10766.9|10766.2|10769.4|10768.7|10764.9|10764.2|668
1587373800000|2020-04-20 09:10:00|10766.8|10766.1|10764.6|10763.9|10766.9|10766.2|10763.7|10763|731
1587374100000|2020-04-20 09:15:00|10764.5|10763.8|10764.4|10763.7|10766.1|10765.4|10762.9|10762.2|583
1587374400000|2020-04-20 09:20:00|10764.5|10763.8|10762.1|10761.4|10765.5|10764.8|10761.8|10761.1|506
1587374700000|2020-04-20 09:25:00|10762|10761.3|10760.9|10760.2|10763.5|10762.8|10760.6|10759.9|557
1587375000000|2020-04-20 09:30:00|10760.8|10760.1|10762.2|10761.5|10763.3|10762.6|10759.9|10759.2|597
1587375300000|2020-04-20 09:35:00|10762.1|10761.4|10766.3|10765.6|10767|10766.3|10760.5|10759.8|567
1587375600000|2020-04-20 09:40:00|10766.2|10765.5|10765.2|10764.5|10767.8|10767.1|10765.1|10764.4|568
1587375900000|2020-04-20 09:45:00|10765.1|10764.4|10765.5|10764.8|10767.3|10766.6|10764.7|10764|345
1587376200000|2020-04-20 09:50:00|10765.4|10764.7|10764|10763.3|10766.8|10766.1|10764|10763.3|318
1587376500000|2020-04-20 09:55:00|10763.9|10763.2|10765.6|10764.9|10765.8|10765.1|10762.1|10761.4|606
1587376800000|2020-04-20 10:00:00|10765.8|10765.1|10768.7|10768|10768.8|10768.1|10765.7|10765|485
1587377100000|2020-04-20 10:05:00|10768.6|10767.9|10770.5|10769.8|10772.1|10771.4|10768|10767.3|476
1587377400000|2020-04-20 10:10:00|10770.4|10769.7|10769.8|10769.1|10771|10770.3|10768.9|10768.2|389
1587377700000|2020-04-20 10:15:00|10769.7|10769|10772.9|10772.2|10773.7|10773|10769.2|10768.5|517
1587378000000|2020-04-20 10:20:00|10772.8|10772.1|10774.8|10774.1|10776.4|10775.7|10772.7|10772|616
1587378300000|2020-04-20 10:25:00|10774.5|10773.8|10772.2|10771.5|10775.5|10774.8|10770.3|10769.6|581
1587378600000|2020-04-20 10:30:00|10772.1|10771.4|10769.7|10769|10772.4|10771.7|10769.1|10768.4|609
1587378900000|2020-04-20 10:35:00|10769.6|10768.9|10773.9|10773.2|10774.2|10773.5|10769.6|10768.9|603
1587379200000|2020-04-20 10:40:00|10774|10773.3|10774.7|10774|10776.6|10775.9|10773.6|10772.9|607
1587379500000|2020-04-20 10:45:00|10774.8|10774.1|10774.5|10773.8|10776.4|10775.7|10774|10773.3|428
1587379800000|2020-04-20 10:50:00|10774.4|10773.7|10772.7|10772|10776.6|10775.9|10771.5|10770.8|535
1587380100000|2020-04-20 10:55:00|10772.8|10772.1|10772.5|10771.8|10774.2|10773.5|10772.2|10771.5|423
1587380400000|2020-04-20 11:00:00|10772.4|10771.7|10774.8|10774.1|10775.3|10774.6|10771.7|10771|552
1587380700000|2020-04-20 11:05:00|10774.9|10774.2|10778.3|10777.6|10780.1|10779.4|10773.7|10773|612
1587381000000|2020-04-20 11:10:00|10778.2|10777.5|10779.6|10778.9|10781.2|10780.5|10778|10777.3|569
1587381300000|2020-04-20 11:15:00|10779.7|10779|10782|10781.3|10783.2|10782.5|10777.8|10777.1|534
1587381600000|2020-04-20 11:20:00|10781.9|10781.2|10777.9|10777.2|10782.2|10781.5|10777.7|10777|373
1587381900000|2020-04-20 11:25:00|10777.8|10777.1|10779.1|10778.4|10779.7|10779|10776.6|10775.9|475
1587382200000|2020-04-20 11:30:00|10779|10778.3|10781|10780.3|10782.7|10782|10777.6|10776.9|677
1587382500000|2020-04-20 11:35:00|10781.1|10780.4|10780.2|10779.5|10782.4|10781.7|10779.7|10779|519
1587382800000|2020-04-20 11:40:00|10780.3|10779.6|10779.5|10778.8|10780.9|10780.2|10777.1|10776.4|655
1587383100000|2020-04-20 11:45:00|10779.7|10779|10780.1|10779.4|10781.5|10780.8|10777.9|10777.2|632
1587383400000|2020-04-20 11:50:00|10780|10779.3|10781.2|10780.5|10781.5|10780.8|10778.9|10778.2|727
1587383700000|2020-04-20 11:55:00|10781|10780.3|10779.5|10778.8|10781.8|10781.1|10778.7|10778|688
1587384000000|2020-04-20 12:00:00|10779.8|10779.1|10785.5|10784.8|10786.2|10785.5|10779.8|10779.1|849
1587384300000|2020-04-20 12:05:00|10785.3|10784.6|10783.4|10782.7|10785.5|10784.8|10783|10782.3|605
1587384600000|2020-04-20 12:10:00|10783.6|10782.9|10783.8|10783.1|10785.2|10784.5|10782|10781.3|682
1587384900000|2020-04-20 12:15:00|10783.9|10783.2|10784.5|10783.8|10785.1|10784.4|10782.2|10781.5|580
1587385200000|2020-04-20 12:20:00|10784.6|10783.9|10785.6|10784.9|10786.5|10785.8|10784.1|10783.4|601
1587385500000|2020-04-20 12:25:00|10785.5|10784.8|10781.5|10780.8|10786.2|10785.5|10781.4|10780.7|561
1587385800000|2020-04-20 12:30:00|10781.6|10780.9|10780.4|10779.7|10783.1|10782.4|10780.3|10779.6|410
1587386100000|2020-04-20 12:35:00|10780.3|10779.6|10778|10777.3|10780.8|10780.1|10775.8|10775.1|565
1587386400000|2020-04-20 12:40:00|10777.8|10777.1|10775.3|10774.6|10778.7|10778|10775.1|10774.4|580
1587386700000|2020-04-20 12:45:00|10775.2|10774.5|10774.3|10773.6|10776.3|10775.6|10773|10772.3|572
1587387000000|2020-04-20 12:50:00|10774.2|10773.5|10775.7|10775|10777|10776.3|10772.3|10771.6|605
1587387300000|2020-04-20 12:55:00|10775.6|10774.9|10775|10774.3|10776|10775.3|10772.2|10771.5|510
1587387600000|2020-04-20 13:00:00|10774.9|10774.2|10774.8|10774.1|10778.3|10777.6|10772.8|10772.1|663
1587387900000|2020-04-20 13:05:00|10774.7|10774|10775.1|10774.4|10777.3|10776.6|10774.5|10773.8|538
1587388200000|2020-04-20 13:10:00|10775.2|10774.5|10778.2|10777.5|10778.5|10777.8|10775.1|10774.4|526
1587388500000|2020-04-20 13:15:00|10778.3|10777.6|10782.9|10782.2|10783.2|10782.5|10778.2|10777.5|610
1587388800000|2020-04-20 13:20:00|10782.8|10782.1|10781.6|10780.9|10783.9|10783.2|10780.8|10780.1|641
1587389100000|2020-04-20 13:25:00|10781.7|10781|10776.3|10775.6|10784.6|10783.9|10776|10775.3|867
1587389400000|2020-04-20 13:30:00|10776.4|10775.7|10775.7|10775|10779|10778.3|10775.5|10774.8|1037
1587389700000|2020-04-20 13:35:00|10775.8|10775.1|10772.5|10771.8|10777.7|10777|10771.6|10770.9|946
1587390000000|2020-04-20 13:40:00|10772.4|10771.7|10771.7|10771|10773|10772.3|10769.9|10769.2|969
1587390300000|2020-04-20 13:45:00|10771.9|10771.2|10775.2|10774.5|10775.7|10775|10771.7|10771|914
1587390600000|2020-04-20 13:50:00|10775.4|10774.7|10780.4|10779.7|10780.7|10780|10774.1|10773.4|808
1587390900000|2020-04-20 13:55:00|10780.5|10779.8|10779.4|10778.7|10781.7|10781|10777.6|10776.9|906
1587391200000|2020-04-20 14:00:00|10779.5|10778.8|10774.1|10773.4|10780.6|10779.9|10773.3|10772.6|960
1587391500000|2020-04-20 14:05:00|10774.2|10773.5|10775.7|10775|10775.8|10775.1|10771.1|10770.4|885
1587391800000|2020-04-20 14:10:00|10775.8|10775.1|10775.7|10775|10776.1|10775.4|10770.6|10769.9|874
1587392100000|2020-04-20 14:15:00|10775.8|10775.1|10774.3|10773.6|10776.3|10775.6|10772.7|10772|823
1587392400000|2020-04-20 14:20:00|10774.2|10773.5|10779.9|10779.2|10779.9|10779.2|10774.2|10773.5|703
1587392700000|2020-04-20 14:25:00|10779.6|10778.9|10776.5|10775.8|10780|10779.3|10775.7|10775|794
1587393000000|2020-04-20 14:30:00|10776.6|10775.9|10776.3|10775.6|10780.6|10779.9|10776|10775.3|827
1587393300000|2020-04-20 14:35:00|10776.2|10775.5|10774.1|10773.4|10776.9|10776.2|10773.4|10772.7|756
1587393600000|2020-04-20 14:40:00|10774|10773.3|10771.6|10770.9|10776|10775.3|10771.3|10770.6|892
1587393900000|2020-04-20 14:45:00|10771.3|10770.6|10772.1|10771.4|10773.2|10772.5|10769.8|10769.1|939
1587394200000|2020-04-20 14:50:00|10772.3|10771.6|10769.7|10769|10774.7|10774|10767.5|10766.8|861
1587394500000|2020-04-20 14:55:00|10769.2|10768.5|10764.1|10763.4|10769.3|10768.6|10761.8|10761.1|1202
1587394800000|2020-04-20 15:00:00|10764.2|10763.5|10764.3|10763.6|10766.7|10766|10762.4|10761.7|929
1587395100000|2020-04-20 15:05:00|10764.2|10763.5|10765.8|10765.1|10769.1|10768.4|10763.7|10763|863
1587395400000|2020-04-20 15:10:00|10765.7|10765|10767.7|10767|10769.5|10768.8|10765.2|10764.5|623
1587395700000|2020-04-20 15:15:00|10767.8|10767.1|10770.2|10769.5|10770.3|10769.6|10767.7|10767|398
1587396000000|2020-04-20 15:20:00|10770.1|10769.4|10771.9|10771.2|10772.9|10772.2|10769.6|10768.9|381
1587396300000|2020-04-20 15:25:00|10771.8|10771.1|10770.8|10770.1|10773|10772.3|10769.4|10768.7|357
1587396600000|2020-04-20 15:30:00|10770.7|10770|10771.7|10771|10774.1|10773.4|10770.3|10769.6|369
1587396900000|2020-04-20 15:35:00|10771.6|10770.9|10772.1|10771.4|10773.9|10773.2|10771.4|10770.7|412
1587397200000|2020-04-20 15:40:00|10772|10771.3|10768.5|10767.8|10772.1|10771.4|10768.4|10767.7|351
1587397500000|2020-04-20 15:45:00|10768.4|10767.7|10766.3|10765.6|10769.3|10768.6|10766|10765.3|304
1587397800000|2020-04-20 15:50:00|10766.2|10765.5|10768.9|10768.2|10769.7|10769|10766.1|10765.4|336
1587398100000|2020-04-20 15:55:00|10768.7|10768|10770.4|10769.7|10772.5|10771.8|10768.7|10768|422
1587398400000|2020-04-20 16:00:00|10770.3|10769.6|10766.2|10765.5|10770.3|10769.6|10765.8|10765.1|424
1587398700000|2020-04-20 16:05:00|10766.1|10765.4|10765.1|10764.4|10768.1|10767.4|10764.4|10763.7|368
1587399000000|2020-04-20 16:10:00|10765.2|10764.5|10762.3|10761.6|10767.4|10766.7|10761.8|10761.1|451
1587399300000|2020-04-20 16:15:00|10762.2|10761.5|10764.8|10764.1|10766|10765.3|10761.8|10761.1|330
1587399600000|2020-04-20 16:20:00|10764.7|10764|10765.2|10764.5|10765.9|10765.2|10762|10761.3|408
1587399900000|2020-04-20 16:25:00|10765.3|10764.6|10766.8|10766.1|10768.1|10767.4|10765|10764.3|260
1587400200000|2020-04-20 16:30:00|10766.9|10766.2|10765|10764.3|10769.3|10768.6|10764.3|10763.6|396
1587400500000|2020-04-20 16:35:00|10764.9|10764.2|10766.1|10765.4|10767.6|10766.9|10764.9|10764.2|368
1587400800000|2020-04-20 16:40:00|10766.3|10765.6|10766|10765.3|10767|10766.3|10765.8|10765.1|312
1587401100000|2020-04-20 16:45:00|10765.9|10765.2|10764.1|10763.4|10766.7|10766|10764|10763.3|333
1587401400000|2020-04-20 16:50:00|10764.2|10763.5|10763.5|10762.8|10764.9|10764.2|10763|10762.3|349
1587401700000|2020-04-20 16:55:00|10763.3|10762.6|10767.6|10766.9|10768.3|10767.6|10763.3|10762.6|500
1587402000000|2020-04-20 17:00:00|10767.5|10766.8|10764|10763.3|10768|10767.3|10762.5|10761.8|420
1587402300000|2020-04-20 17:05:00|10763.9|10763.2|10767|10766.3|10767.2|10766.5|10763.9|10763.2|466
1587402600000|2020-04-20 17:10:00|10767.1|10766.4|10769.2|10768.5|10769.5|10768.8|10766.4|10765.7|443
1587402900000|2020-04-20 17:15:00|10769.1|10768.4|10769.2|10768.5|10770|10769.3|10768.2|10767.5|346
1587403200000|2020-04-20 17:20:00|10769.1|10768.4|10767.3|10766.6|10771.7|10771|10767.2|10766.5|304
1587403500000|2020-04-20 17:25:00|10767.4|10766.7|10769.9|10769.2|10770.1|10769.4|10767.3|10766.6|327
1587403800000|2020-04-20 17:30:00|10770|10769.3|10770.3|10769.6|10771.3|10770.6|10769.7|10769|275
1587404100000|2020-04-20 17:35:00|10770.4|10769.7|10770.3|10769.6|10771.1|10770.4|10768.1|10767.4|225
1587404400000|2020-04-20 17:40:00|10770.4|10769.7|10770.7|10770|10770.8|10770.1|10767.9|10767.2|240
1587404700000|2020-04-20 17:45:00|10770.6|10769.9|10769.8|10769.1|10770.8|10770.1|10769.2|10768.5|244
1587405000000|2020-04-20 17:50:00|10769.7|10769|10771.8|10771.1|10771.8|10771.1|10768.7|10768|276
1587405300000|2020-04-20 17:55:00|10771.7|10771|10768.6|10767.9|10771.8|10771.1|10768.5|10767.8|232
1587405600000|2020-04-20 18:00:00|10768.5|10767.8|10767.5|10766.8|10768.5|10767.8|10767.2|10766.5|247
1587405900000|2020-04-20 18:05:00|10767.6|10766.9|10770.2|10769.5|10770.3|10769.6|10766.6|10765.9|400
1587406200000|2020-04-20 18:10:00|10770.3|10769.6|10770|10769.3|10770.5|10769.8|10768.8|10768.1|255
1587406500000|2020-04-20 18:15:00|10770.1|10769.4|10771.3|10770.6|10773.5|10772.8|10769.9|10769.2|322
1587406800000|2020-04-20 18:20:00|10771.4|10770.7|10773.1|10772.4|10773.6|10772.9|10770.4|10769.7|293
1587407100000|2020-04-20 18:25:00|10773.2|10772.5|10772|10771.3|10773.3|10772.6|10770.2|10769.5|378
1587407400000|2020-04-20 18:30:00|10772.1|10771.4|10769.3|10768.6|10772.1|10771.4|10769.1|10768.4|371
1587407700000|2020-04-20 18:35:00|10769.5|10768.8|10767.3|10766.6|10769.9|10769.2|10767.1|10766.4|309
1587408000000|2020-04-20 18:40:00|10767.4|10766.7|10770.3|10769.6|10770.5|10769.8|10766.7|10766|439
1587408300000|2020-04-20 18:45:00|10770.4|10769.7|10769.2|10768.5|10770.4|10769.7|10767.3|10766.6|284
1587408600000|2020-04-20 18:50:00|10769.3|10768.6|10767.3|10766.6|10769.7|10769|10767.2|10766.5|280
1587408900000|2020-04-20 18:55:00|10766.8|10766.1|10765.4|10764.7|10766.8|10766.1|10763.5|10762.8|441
1587409200000|2020-04-20 19:00:00|10765.3|10764.6|10767.3|10766.6|10767.7|10767|10765.1|10764.4|444
1587409500000|2020-04-20 19:05:00|10767.2|10766.5|10767.4|10766.7|10768.4|10767.7|10766.3|10765.6|446
1587409800000|2020-04-20 19:10:00|10767.3|10766.6|10769.8|10769.1|10769.9|10769.2|10767.1|10766.4|411
1587410100000|2020-04-20 19:15:00|10769.7|10769|10763.9|10763.2|10770|10769.3|10763.9|10763.2|456
1587410400000|2020-04-20 19:20:00|10764|10763.3|10767.7|10767|10767.8|10767.1|10764|10763.3|401
1587410700000|2020-04-20 19:25:00|10767.6|10766.9|10768.9|10768.2|10769.1|10768.4|10767.3|10766.6|348
1587411000000|2020-04-20 19:30:00|10769|10768.3|10769.2|10768.5|10770.4|10769.7|10768.5|10767.8|357
1587411300000|2020-04-20 19:35:00|10769.3|10768.6|10768.4|10767.7|10769.4|10768.7|10767.9|10767.2|347
1587411600000|2020-04-20 19:40:00|10768.5|10767.8|10769.7|10769|10769.8|10769.1|10768.3|10767.6|276
1587411900000|2020-04-20 19:45:00|10769.6|10768.9|10770.9|10770.2|10771.5|10770.8|10769.4|10768.7|338
1587412200000|2020-04-20 19:50:00|10771|10770.3|10772|10771.3|10772.3|10771.6|10769.1|10768.4|451
1587412500000|2020-04-20 19:55:00|10771.9|10771.2|10777.4|10776.7|10778.6|10777.9|10771.4|10770.7|534
1587412800000|2020-04-20 20:00:00|10777.5|10776.8|10776.8|10776.1|10780.1|10779.4|10776.7|10776|400
1587413100000|2020-04-20 20:05:00|10776.9|10776.2|10772.5|10771.8|10776.9|10776.2|10772.5|10771.8|393
1587413400000|2020-04-20 20:10:00|10772.6|10771.9|10770.8|10770.1|10773|10772.3|10770.8|10770.1|257
1587413700000|2020-04-20 20:15:00|10770.9|10770.2|10769.8|10769.1|10770.9|10770.2|10769.2|10768.5|136
1587414000000|2020-04-20 20:20:00|10769.7|10769|10769.6|10768.9|10770.3|10769.6|10769.5|10768.8|51
1587414300000|2020-04-20 20:25:00|10769.7|10769|10770.3|10769.6|10770.5|10769.8|10769.6|10768.9|178
1587414600000|2020-04-20 20:30:00|10770.4|10769.7|10770.3|10769.6|10771|10770.3|10770.2|10769.5|101
1587414900000|2020-04-20 20:35:00|10770.4|10769.7|10771|10770.3|10771.2|10770.5|10770.2|10769.5|108
1587415200000|2020-04-20 20:40:00|10770.9|10770.2|10770.2|10769.5|10771.6|10770.9|10769.1|10768.4|173
1587415500000|2020-04-20 20:45:00|10770.3|10769.6|10768|10767.3|10770.4|10769.7|10768|10767.3|223
1587415800000|2020-04-20 20:50:00|10768.1|10767.4|10764|10763.3|10768.5|10767.8|10763.5|10762.6|485
1587416100000|2020-04-20 20:55:00|10763.9|10763.2|10763.1|10761.6|10765|10764.2|10761.7|10760.7|357
1587416400000|2020-04-20 21:00:00|10763.6|10761.2|10765.5|10760|10767.6|10762.3|10763|10759.9|46
1587416700000|2020-04-20 21:05:00|10766.3|10760.3|10765.5|10759.5|10766.4|10762|10764.3|10759.2|151
1587417000000|2020-04-20 21:10:00|10765.7|10759.7|10764.3|10758.3|10765.7|10760|10763.4|10757.4|224
1587417300000|2020-04-20 21:15:00|10764.2|10758.2|10764.4|10758.4|10765.1|10759.1|10763.9|10757.9|150
1587417600000|2020-04-20 21:20:00|10764.5|10758.5|10764.7|10758.7|10765.1|10759.1|10764.4|10758.4|131
1587417900000|2020-04-20 21:25:00|10764.6|10758.6|10764.9|10758.9|10765.3|10760.7|10763.4|10758.4|107
1587418200000|2020-04-20 21:30:00|10764.8|10759|10765.1|10760.9|10766|10761.2|10763.4|10758.8|237
1587418500000|2020-04-20 21:35:00|10765.2|10760.6|10764.7|10759.4|10767.6|10761.6|10763.9|10758.3|304
1587418800000|2020-04-20 21:40:00|10764.8|10759.3|10764|10759.2|10765.3|10760.2|10763.7|10758.6|320
1587419100000|2020-04-20 21:45:00|10764.2|10759.5|10763.9|10760|10765|10760.4|10763.5|10758.7|524
1587419400000|2020-04-20 21:50:00|10764|10760.1|10763.2|10759.4|10764.4|10760.5|10763.2|10759|447
1587419700000|2020-04-20 21:55:00|10763.3|10759.3|10767|10761|10767.7|10761.8|10763.2|10759|350
1587420000000|2020-04-20 22:00:00|10766.9|10760.9|10767.6|10766.6|10768.3|10766.7|10764.6|10760.3|869
1587420300000|2020-04-20 22:05:00|10767.5|10766.5|10768|10766.3|10768.7|10767.7|10766.8|10765.5|318
1587420600000|2020-04-20 22:10:00|10767.9|10766.2|10766.9|10765.9|10768.2|10766.9|10766.4|10765.1|185
1587420900000|2020-04-20 22:15:00|10766.8|10765.8|10768.2|10767.5|10770.3|10769.2|10765.9|10764.9|347
1587421200000|2020-04-20 22:20:00|10768.1|10767.4|10769.4|10768.4|10770.9|10770|10768|10767.3|268
1587421500000|2020-04-20 22:25:00|10769.5|10768.5|10768.3|10767.6|10769.6|10768.6|10767.6|10766.7|360
1587421800000|2020-04-20 22:30:00|10768.2|10767.5|10771.4|10770.7|10771.8|10771.1|10768.2|10767.5|422
1587422100000|2020-04-20 22:35:00|10771.5|10770.8|10770.4|10769.7|10772.6|10771.9|10770.3|10769.6|315
1587422400000|2020-04-20 22:40:00|10770.3|10769.6|10771|10770.3|10771.9|10771.2|10769.8|10769.1|287
1587422700000|2020-04-20 22:45:00|10771.1|10770.1|10771|10770.3|10771.2|10770.5|10770.2|10769.5|181
1587423000000|2020-04-20 22:50:00|10771.1|10770.4|10773.2|10772.5|10773.6|10772.9|10770.8|10770.1|251
1587423300000|2020-04-20 22:55:00|10773.1|10772.4|10772.3|10771.6|10773.6|10772.9|10771.1|10770.4|223
1587423600000|2020-04-20 23:00:00|10772.4|10771.7|10776.2|10775.5|10776.8|10776.1|10772|10771.3|388
1587423900000|2020-04-20 23:05:00|10776.1|10775.4|10774.3|10773.6|10776.7|10776|10774.1|10773.4|296
1587424200000|2020-04-20 23:10:00|10774.4|10773.7|10774.2|10773.5|10775.3|10774.6|10773.8|10773.1|180
1587424500000|2020-04-20 23:15:00|10774.3|10773.6|10772.4|10771.7|10774.6|10773.9|10772.1|10771.4|304
1587424800000|2020-04-20 23:20:00|10772.5|10771.8|10772.4|10771.7|10773.6|10772.9|10772.2|10771.5|246
1587425100000|2020-04-20 23:25:00|10772.3|10771.6|10770.2|10769.5|10772.6|10771.9|10769.7|10769|208
1587425400000|2020-04-20 23:30:00|10770.1|10769.4|10770.2|10769.5|10770.9|10770.2|10768.7|10768|319
1587425700000|2020-04-20 23:35:00|10770.3|10769.6|10768.9|10768.2|10770.3|10769.6|10768.3|10767.6|261
1587426000000|2020-04-20 23:40:00|10768.8|10768.1|10768.8|10768.1|10769.7|10769|10768.8|10768.1|289
1587426300000|2020-04-20 23:45:00|10768.9|10768.2|10766.1|10765.4|10769.2|10768.5|10765.6|10764.9|368
1587426600000|2020-04-20 23:50:00|10766.2|10765.5|10767.4|10766.7|10768.2|10767.5|10765.2|10764.5|328
1587426900000|2020-04-20 23:55:00|10767.3|10766.6|10767.9|10767.2|10768.6|10767.9|10767|10766.3|343
1587427200000|2020-04-21 00:00:00|10768|10767.3|10771.2|10770.5|10772.3|10771.6|10765.5|10764.8|574
1587427500000|2020-04-21 00:05:00|10771.3|10770.6|10770.5|10769.8|10771.7|10771|10769.4|10768.7|350
1587427800000|2020-04-21 00:10:00|10770.6|10769.9|10767.8|10767.1|10771|10770.3|10767.3|10766.6|520
1587428100000|2020-04-21 00:15:00|10767.7|10767|10764.2|10763.5|10767.9|10767.2|10761.6|10760.9|676
1587428400000|2020-04-21 00:20:00|10764.3|10763.6|10767.2|10766.5|10767.3|10766.6|10762.8|10762.1|451
1587428700000|2020-04-21 00:25:00|10767.1|10766.4|10769.4|10768.7|10770.9|10770.2|10766.7|10766|424
1587429000000|2020-04-21 00:30:00|10769.5|10768.8|10770.6|10769.9|10772.6|10771.9|10768.8|10768.1|423
1587429300000|2020-04-21 00:35:00|10770.5|10769.8|10776.5|10775.8|10778.6|10777.9|10770.5|10769.8|520
1587429600000|2020-04-21 00:40:00|10776.2|10775.5|10773.7|10773|10777|10776.3|10773.2|10772.5|522
1587429900000|2020-04-21 00:45:00|10773.8|10773.1|10775.5|10774.8|10777.6|10776.9|10773.6|10772.9|507
1587430200000|2020-04-21 00:50:00|10775.6|10774.9|10779|10778.3|10779.9|10779.2|10772.1|10771.4|679
1587430500000|2020-04-21 00:55:00|10778.9|10778.2|10774|10773.3|10779.3|10778.6|10773.7|10773|636
1587430800000|2020-04-21 01:00:00|10774.2|10773.5|10773.4|10772.7|10775.6|10774.9|10772.7|10772|397
1587431100000|2020-04-21 01:05:00|10773.5|10772.8|10776.4|10775.7|10776.6|10775.9|10773.3|10772.6|296
1587431400000|2020-04-21 01:10:00|10776.5|10775.8|10772.4|10771.7|10777.6|10776.9|10771.4|10770.7|404
1587431700000|2020-04-21 01:15:00|10772.3|10771.6|10772.4|10771.7|10773.8|10773.1|10771|10770.3|573
1587432000000|2020-04-21 01:20:00|10772.3|10771.6|10772.4|10771.7|10773.5|10772.8|10770.3|10769.6|437
1587432300000|2020-04-21 01:25:00|10772.3|10771.6|10771.4|10770.7|10773.8|10773.1|10771.2|10770.5|249
1587432600000|2020-04-21 01:30:00|10771.2|10770.5|10769.1|10768.4|10772.1|10771.4|10769.1|10768.4|265
1587432900000|2020-04-21 01:35:00|10769.3|10768.6|10769.6|10768.9|10771.6|10770.9|10768|10767.3|407
1587433200000|2020-04-21 01:40:00|10769.5|10768.8|10774|10773.3|10775.4|10774.7|10769.5|10768.8|570
1587433500000|2020-04-21 01:45:00|10773.9|10773.2|10774.5|10773.8|10775.2|10774.5|10772.3|10771.6|518
1587433800000|2020-04-21 01:50:00|10774.6|10773.9|10772.2|10771.5|10774.7|10774|10771.5|10770.8|445
1587434100000|2020-04-21 01:55:00|10772.3|10771.6|10770.4|10769.7|10772.3|10771.6|10769.3|10768.6|559
1587434400000|2020-04-21 02:00:00|10770.3|10769.6|10769.9|10769.2|10772.3|10771.6|10768.9|10768.2|515
1587434700000|2020-04-21 02:05:00|10770|10769.3|10766.9|10766.2|10771|10770.3|10766.5|10765.8|651
1587435000000|2020-04-21 02:10:00|10766.8|10766.1|10768.5|10767.8|10770.2|10769.5|10765.1|10764.4|600
1587435300000|2020-04-21 02:15:00|10768.6|10767.9|10773.3|10772.6|10773.4|10772.7|10767.7|10767|476
1587435600000|2020-04-21 02:20:00|10773.2|10772.5|10773.9|10773.2|10774.7|10774|10771.9|10771.2|535
1587435900000|2020-04-21 02:25:00|10773.8|10773.1|10767.6|10766.9|10773.8|10773.1|10765.4|10764.7|788
1587436200000|2020-04-21 02:30:00|10767.5|10766.8|10769.1|10768.4|10769.5|10768.8|10765.9|10765.2|569
1587436500000|2020-04-21 02:35:00|10769|10768.3|10763.3|10762.6|10769.1|10768.4|10762.3|10761.6|627
1587436800000|2020-04-21 02:40:00|10763.5|10762.8|10755.3|10754.6|10764|10763.3|10750.9|10750.2|920
1587437100000|2020-04-21 02:45:00|10755.2|10754.5|10760.2|10759.5|10760.7|10760|10751.7|10751|912
1587437400000|2020-04-21 02:50:00|10760.3|10759.6|10760|10759.3|10764.5|10763.8|10759.1|10758.4|994
1587437700000|2020-04-21 02:55:00|10759.9|10759.2|10759|10758.3|10760.8|10760.1|10756.4|10755.7|783
1587438000000|2020-04-21 03:00:00|10759.2|10758.5|10757.1|10756.4|10759.6|10758.9|10756.1|10755.4|655
1587438300000|2020-04-21 03:05:00|10757|10756.3|10762|10761.3|10762|10761.3|10756|10755.3|546
1587438600000|2020-04-21 03:10:00|10762.1|10761.4|10761.2|10760.5|10762.8|10762.1|10760.4|10759.7|477
1587438900000|2020-04-21 03:15:00|10761.1|10760.4|10756.1|10755.4|10762.4|10761.7|10756.1|10755.4|506
1587439200000|2020-04-21 03:20:00|10755.9|10755.2|10754.3|10753.6|10757.9|10757.2|10754.1|10753.4|532
1587439500000|2020-04-21 03:25:00|10754.2|10753.5|10751.3|10750.6|10755.8|10755.1|10750.5|10749.8|533
1587439800000|2020-04-21 03:30:00|10751.2|10750.5|10754.9|10754.2|10756.3|10755.6|10751.2|10750.5|543
1587440100000|2020-04-21 03:35:00|10754.8|10754.1|10756.4|10755.7|10757.7|10757|10754.8|10754.1|456
1587440400000|2020-04-21 03:40:00|10756.5|10755.8|10753|10752.3|10758.3|10757.6|10752.6|10751.9|573
1587440700000|2020-04-21 03:45:00|10753.1|10752.4|10753.8|10753.1|10754.2|10753.5|10748.6|10747.9|592
1587441000000|2020-04-21 03:50:00|10753.9|10753.2|10754.2|10753.5|10755.8|10755.1|10753.2|10752.5|503
1587441300000|2020-04-21 03:55:00|10754|10753.3|10755.5|10754.8|10756.1|10755.4|10753.8|10753.1|305
1587441600000|2020-04-21 04:00:00|10755.4|10754.7|10757.9|10757.2|10758.6|10757.9|10755.1|10754.4|364
1587441900000|2020-04-21 04:05:00|10757.8|10757.1|10757|10756.3|10758.7|10758|10756.3|10755.6|259
1587442200000|2020-04-21 04:10:00|10757.1|10756.4|10754.9|10754.2|10757.8|10757.1|10754.1|10753.4|283
1587442500000|2020-04-21 04:15:00|10754.8|10754.1|10753.2|10752.5|10755|10754.3|10751|10750.3|337
1587442800000|2020-04-21 04:20:00|10753.4|10752.7|10752.1|10751.4|10753.4|10752.7|10750.5|10749.8|354
1587443100000|2020-04-21 04:25:00|10752.2|10751.5|10753.1|10752.4|10753.7|10753|10750.4|10749.7|407
1587443400000|2020-04-21 04:30:00|10753.2|10752.5|10754|10753.3|10754.7|10754|10752.6|10751.9|348
1587443700000|2020-04-21 04:35:00|10754.1|10753.4|10756.6|10755.9|10757.1|10756.4|10753.4|10752.7|347
1587444000000|2020-04-21 04:40:00|10756.7|10756|10752.5|10751.8|10756.7|10756|10751.9|10751.2|327
1587444300000|2020-04-21 04:45:00|10752.6|10751.9|10751.3|10750.6|10754|10753.3|10751.2|10750.5|278
1587444600000|2020-04-21 04:50:00|10751.4|10750.7|10756.1|10755.4|10756.4|10755.7|10751.3|10750.6|354
1587444900000|2020-04-21 04:55:00|10756|10755.3|10752.9|10752.2|10756|10755.3|10751.4|10750.7|428
1587445200000|2020-04-21 05:00:00|10752.8|10752.1|10751.7|10751|10755.1|10754.4|10751.4|10750.7|456
1587445500000|2020-04-21 05:05:00|10751.8|10751.1|10744|10743.3|10751.8|10751.1|10742.5|10741.8|591
1587445800000|2020-04-21 05:10:00|10743.9|10743.2|10744.6|10743.9|10746.7|10746|10742|10741.3|569
1587446100000|2020-04-21 05:15:00|10744.7|10744|10744.1|10743.4|10747.4|10746.7|10744.1|10743.4|486
1587446400000|2020-04-21 05:20:00|10744.2|10743.5|10747.3|10746.6|10748.8|10748.1|10744.1|10743.4|406
1587446700000|2020-04-21 05:25:00|10747.2|10746.5|10744.5|10743.8|10747.2|10746.5|10742.6|10741.9|400
1587447000000|2020-04-21 05:30:00|10744.4|10743.7|10744.4|10743.7|10747.1|10746.4|10743.9|10743.2|485
1587447300000|2020-04-21 05:35:00|10744.3|10743.6|10742.6|10741.9|10744.3|10743.6|10740.4|10739.7|460
1587447600000|2020-04-21 05:40:00|10742.5|10741.8|10743.2|10742.5|10744.2|10743.5|10742.5|10741.8|320
1587447900000|2020-04-21 05:45:00|10743.1|10742.4|10743.1|10742.4|10744.7|10744|10741.4|10740.7|384
1587448200000|2020-04-21 05:50:00|10743|10742.3|10748.2|10747.5|10749.1|10748.4|10743|10742.3|472
1587448500000|2020-04-21 05:55:00|10748.3|10747.6|10746|10745.3|10748.3|10747.6|10743.4|10742.7|504
1587448800000|2020-04-21 06:00:00|10746.1|10745.4|10745.1|10744.4|10747|10746.3|10742.3|10741.6|574
1587449100000|2020-04-21 06:05:00|10745|10744.3|10748.7|10748|10749.6|10748.9|10744.1|10743.4|486
1587449400000|2020-04-21 06:10:00|10748.8|10748.1|10744.4|10743.7|10748.8|10748.1|10744.4|10743.7|463
1587449700000|2020-04-21 06:15:00|10744.3|10743.6|10744.5|10743.8|10746.8|10746.1|10743.9|10743.2|446
1587450000000|2020-04-21 06:20:00|10744.4|10743.7|10746|10745.3|10747.4|10746.7|10744.1|10743.4|483
1587450300000|2020-04-21 06:25:00|10746.2|10745.5|10748.3|10747.6|10748.5|10747.8|10745.2|10744.5|438
1587450600000|2020-04-21 06:30:00|10748.2|10747.5|10748.7|10748|10748.8|10748.1|10746.4|10745.7|396
1587450900000|2020-04-21 06:35:00|10748.6|10747.9|10749.9|10749.2|10751.3|10750.6|10748.2|10747.5|394
1587451200000|2020-04-21 06:40:00|10750|10749.3|10747.2|10746.5|10750.2|10749.5|10746.1|10745.4|413
1587451500000|2020-04-21 06:45:00|10747.3|10746.6|10748.5|10747.8|10749.8|10749.1|10747.1|10746.4|368
1587451800000|2020-04-21 06:50:00|10748.6|10747.9|10747.8|10747.1|10749.1|10748.4|10746.2|10745.5|375
1587452100000|2020-04-21 06:55:00|10747.9|10747.2|10746.3|10745.6|10748.6|10747.9|10745.1|10744.4|397
1587452400000|2020-04-21 07:00:00|10746.2|10745.5|10746.3|10745.6|10746.8|10746.1|10742.6|10741.9|585
1587452700000|2020-04-21 07:05:00|10746.2|10745.5|10742.5|10741.8|10746.3|10745.6|10741.4|10740.7|522
1587453000000|2020-04-21 07:10:00|10742.4|10741.7|10738.9|10738.2|10744.6|10743.9|10738.6|10737.9|524
1587453300000|2020-04-21 07:15:00|10738.8|10738.1|10737|10736.3|10740.2|10739.5|10735.3|10734.6|486
1587453600000|2020-04-21 07:20:00|10736.9|10736.2|10733.7|10733|10738|10737.3|10731.1|10730.4|578
1587453900000|2020-04-21 07:25:00|10733.6|10732.9|10735.7|10735|10737.1|10736.4|10733.3|10732.6|431
1587454200000|2020-04-21 07:30:00|10735.8|10735.1|10737.6|10736.9|10738.4|10737.7|10733.8|10733.1|476
1587454500000|2020-04-21 07:35:00|10737.8|10737.1|10739.8|10739.1|10740.5|10739.8|10735.8|10735.1|545
1587454800000|2020-04-21 07:40:00|10739.7|10739|10736.7|10736|10740.6|10739.9|10735.7|10735|465
1587455100000|2020-04-21 07:45:00|10736.6|10735.9|10735.3|10734.6|10736.7|10736|10731.6|10730.9|467
1587455400000|2020-04-21 07:50:00|10735.2|10734.5|10736.7|10736|10737.3|10736.6|10734.6|10733.9|505
1587455700000|2020-04-21 07:55:00|10736.8|10736.1|10738.5|10737.8|10739.2|10738.5|10736.7|10736|590
1587456000000|2020-04-21 08:00:00|10738.6|10737.9|10739.5|10738.8|10743.1|10742.4|10738.5|10737.8|557
1587456300000|2020-04-21 08:05:00|10739.6|10738.9|10740.1|10739.4|10740.4|10739.7|10738.7|10738|390
1587456600000|2020-04-21 08:10:00|10740.2|10739.5|10740.8|10740.1|10743.6|10742.9|10739.5|10738.8|416
1587456900000|2020-04-21 08:15:00|10740.7|10740|10740.5|10739.8|10741.9|10741.2|10739.1|10738.4|438
1587457200000|2020-04-21 08:20:00|10740.4|10739.7|10737|10736.3|10740.8|10740.1|10737|10736.3|470
1587457500000|2020-04-21 08:25:00|10737.1|10736.4|10738.3|10737.6|10739.9|10739.2|10736.2|10735.5|435
1587457800000|2020-04-21 08:30:00|10738.2|10737.5|10737.9|10737.2|10738.3|10737.6|10736.1|10735.4|439
1587458100000|2020-04-21 08:35:00|10738|10737.3|10739.5|10738.8|10740.6|10739.9|10737.3|10736.6|398
1587458400000|2020-04-21 08:40:00|10739.7|10739|10737.6|10736.9|10740|10739.3|10736.8|10736.1|378
1587458700000|2020-04-21 08:45:00|10737.7|10737|10735|10734.3|10738.4|10737.7|10733.7|10733|496
1587459000000|2020-04-21 08:50:00|10735.1|10734.4|10737.7|10737|10738.4|10737.7|10735|10734.3|373
1587459300000|2020-04-21 08:55:00|10737.6|10736.9|10736.4|10735.7|10737.9|10737.2|10734.6|10733.9|280
1587459600000|2020-04-21 09:00:00|10736.3|10735.6|10737.6|10736.9|10738.2|10737.5|10734.7|10734|409
1587459900000|2020-04-21 09:05:00|10737.5|10736.8|10733.7|10733|10737.6|10736.9|10733.4|10732.7|359
1587460200000|2020-04-21 09:10:00|10733.8|10733.1|10732.3|10731.6|10735.1|10734.4|10728.6|10727.9|565
1587460500000|2020-04-21 09:15:00|10732.4|10731.7|10736.1|10735.4|10736.4|10735.7|10731.3|10730.6|574
1587460800000|2020-04-21 09:20:00|10736|10735.3|10739.2|10738.5|10740.1|10739.4|10736|10735.3|574
1587461100000|2020-04-21 09:25:00|10739.3|10738.6|10736.9|10736.2|10740.3|10739.6|10736.7|10736|595
1587461400000|2020-04-21 09:30:00|10737|10736.3|10735.1|10734.4|10738.5|10737.8|10735|10734.3|533
1587461700000|2020-04-21 09:35:00|10735.2|10734.5|10732.3|10731.6|10735.3|10734.6|10731.3|10730.6|682
1587462000000|2020-04-21 09:40:00|10732.4|10731.7|10736.6|10735.9|10736.8|10736.1|10731.3|10730.6|579
1587462300000|2020-04-21 09:45:00|10736.5|10735.8|10737.3|10736.6|10738.3|10737.6|10735.3|10734.6|515
1587462600000|2020-04-21 09:50:00|10737.2|10736.5|10738.5|10737.8|10738.9|10738.2|10736.7|10736|477
1587462900000|2020-04-21 09:55:00|10738.6|10737.9|10742.4|10741.7|10743.5|10742.8|10735.9|10735.2|520
1587463200000|2020-04-21 10:00:00|10742.2|10741.5|10745|10744.3|10745.6|10744.9|10741.9|10741.2|543
1587463500000|2020-04-21 10:05:00|10745.1|10744.4|10741.5|10740.8|10745.6|10744.9|10741.1|10740.4|507
1587463800000|2020-04-21 10:10:00|10741.6|10740.9|10745.5|10744.8|10746.1|10745.4|10740.3|10739.6|405
1587464100000|2020-04-21 10:15:00|10745.6|10744.9|10748.1|10747.4|10750.6|10749.9|10745.4|10744.7|539
1587464400000|2020-04-21 10:20:00|10748.2|10747.5|10746.9|10746.2|10748.3|10747.6|10745|10744.3|450
1587464700000|2020-04-21 10:25:00|10746.7|10746|10743.5|10742.8|10746.7|10746|10742.3|10741.6|442
1587465000000|2020-04-21 10:30:00|10743.4|10742.7|10741.3|10740.6|10744.5|10743.8|10740.7|10740|539
1587465300000|2020-04-21 10:35:00|10741.4|10740.7|10742.6|10741.9|10743.7|10743|10740.4|10739.7|401
1587465600000|2020-04-21 10:40:00|10742.7|10742|10741.5|10740.8|10742.8|10742.1|10740.7|10740|365
1587465900000|2020-04-21 10:45:00|10741.6|10740.9|10742.9|10742.2|10743.2|10742.5|10740.2|10739.5|354
1587466200000|2020-04-21 10:50:00|10742.8|10742.1|10742.7|10742|10745.3|10744.6|10742.6|10741.9|393
1587466500000|2020-04-21 10:55:00|10742.8|10742.1|10738.6|10737.9|10745.8|10745.1|10738.5|10737.8|483
1587466800000|2020-04-21 11:00:00|10738.7|10738|10741.2|10740.5|10741.3|10740.6|10738.2|10737.5|377
1587467100000|2020-04-21 11:05:00|10741.1|10740.4|10740.4|10739.7|10743.5|10742.8|10740.4|10739.7|373
1587467400000|2020-04-21 11:10:00|10740.5|10739.8|10742|10741.3|10742.4|10741.7|10739.7|10739|372
1587467700000|2020-04-21 11:15:00|10741.9|10741.2|10742.2|10741.5|10744.7|10744|10740.8|10740.1|520
1587468000000|2020-04-21 11:20:00|10742.3|10741.6|10741|10740.3|10743.2|10742.5|10740.6|10739.9|455
1587468300000|2020-04-21 11:25:00|10740.8|10740.1|10739.7|10739|10741.5|10740.8|10739.7|10739|321
1587468600000|2020-04-21 11:30:00|10739.8|10739.1|10740.5|10739.8|10740.8|10740.1|10738.8|10738.1|384
1587468900000|2020-04-21 11:35:00|10740.3|10739.6|10739.4|10738.7|10742.1|10741.4|10739.2|10738.5|346
1587469200000|2020-04-21 11:40:00|10739.3|10738.6|10739.9|10739.2|10740|10739.3|10736.7|10736|442
1587469500000|2020-04-21 11:45:00|10739.8|10739.1|10741.3|10740.6|10741.5|10740.8|10737.8|10737.1|413
1587469800000|2020-04-21 11:50:00|10741.4|10740.7|10741.4|10740.7|10742.8|10742.1|10739.6|10738.9|397
1587470100000|2020-04-21 11:55:00|10741.5|10740.8|10741.7|10741|10742.4|10741.7|10740.9|10740.2|350
1587470400000|2020-04-21 12:00:00|10741.8|10741.1|10738.3|10737.6|10741.8|10741.1|10737.2|10736.5|537
1587470700000|2020-04-21 12:05:00|10738.4|10737.7|10741.6|10740.9|10741.7|10741|10737.5|10736.8|508
1587471000000|2020-04-21 12:10:00|10741.5|10740.8|10740.2|10739.5|10741.5|10740.8|10738|10737.3|451
1587471300000|2020-04-21 12:15:00|10740.3|10739.6|10738.9|10738.2|10740.6|10739.9|10738.4|10737.7|352
1587471600000|2020-04-21 12:20:00|10738.8|10738.1|10739.5|10738.8|10740.9|10740.2|10738|10737.3|412
1587471900000|2020-04-21 12:25:00|10739.4|10738.7|10741.7|10741|10743.1|10742.4|10738.7|10738|423
1587472200000|2020-04-21 12:30:00|10741.6|10740.9|10741.3|10740.6|10743.7|10743|10740.2|10739.5|435
1587472500000|2020-04-21 12:35:00|10741.2|10740.5|10747.8|10747.1|10749.1|10748.4|10740.5|10739.8|509
1587472800000|2020-04-21 12:40:00|10748.4|10747.7|10747.9|10747.2|10750.4|10749.7|10745.7|10745|614
1587473100000|2020-04-21 12:45:00|10747.8|10747.1|10745|10744.3|10748.6|10747.9|10744|10743.3|474
1587473400000|2020-04-21 12:50:00|10745.1|10744.4|10751.6|10750.9|10752.4|10751.7|10745|10744.3|564
1587473700000|2020-04-21 12:55:00|10751.7|10751|10755.1|10754.4|10757|10756.3|10751.7|10751|552
1587474000000|2020-04-21 13:00:00|10755.2|10754.5|10757.4|10756.7|10758.1|10757.4|10753.6|10752.9|645
1587474300000|2020-04-21 13:05:00|10757.5|10756.8|10759.3|10758.6|10761.6|10760.9|10755.1|10754.4|597
1587474600000|2020-04-21 13:10:00|10759.2|10758.5|10766.3|10765.6|10768|10767.3|10759.1|10758.4|628
1587474900000|2020-04-21 13:15:00|10766.1|10765.4|10775.2|10774.5|10780.3|10779.6|10764.8|10764.1|869
1587475200000|2020-04-21 13:20:00|10775.1|10774.4|10772.4|10771.7|10777.6|10776.9|10772.3|10771.6|860
1587475500000|2020-04-21 13:25:00|10772.5|10771.8|10777.3|10776.6|10777.7|10777|10772.3|10771.6|635
1587475800000|2020-04-21 13:30:00|10777.2|10776.5|10772.5|10771.8|10780.6|10779.9|10772.1|10771.4|784
1587476100000|2020-04-21 13:35:00|10772.6|10771.9|10768.8|10768.1|10772.7|10772|10768.7|10768|632
1587476400000|2020-04-21 13:40:00|10768.7|10768|10767.5|10766.8|10770.2|10769.5|10766.9|10766.2|687
1587476700000|2020-04-21 13:45:00|10767.4|10766.7|10766.1|10765.4|10774.2|10773.5|10765.4|10764.7|975
1587477000000|2020-04-21 13:50:00|10766.2|10765.5|10769.1|10768.4|10769.5|10768.8|10764.1|10763.4|969
1587477300000|2020-04-21 13:55:00|10769|10768.3|10769.1|10768.1|10776.5|10775.8|10768.8|10767.6|900
1587477600000|2020-04-21 14:00:00|10769.5|10767.9|10764.3|10763.6|10771|10769.8|10763.6|10762.9|1014
1587477900000|2020-04-21 14:05:00|10764.4|10763.7|10765.9|10765.2|10767.8|10767.1|10763.1|10762.4|731
1587478200000|2020-04-21 14:10:00|10766|10765.3|10769.3|10768.6|10772.1|10771.4|10765.1|10764.4|683
1587478500000|2020-04-21 14:15:00|10769.2|10768.5|10771.3|10770.6|10771.6|10770.9|10766.9|10766.2|712
1587478800000|2020-04-21 14:20:00|10771.2|10770.5|10766.5|10765.8|10774|10773.3|10765.2|10764.5|852
1587479100000|2020-04-21 14:25:00|10766.4|10765.7|10771|10770.3|10772.2|10771.5|10764.7|10764|760
1587479400000|2020-04-21 14:30:00|10770.8|10770.1|10775.7|10775|10778.3|10777.6|10770.8|10770.1|781
1587479700000|2020-04-21 14:35:00|10775.8|10775.1|10774.7|10774|10776.3|10775.6|10772.8|10772.1|684
1587480000000|2020-04-21 14:40:00|10774.6|10773.9|10782|10781.3|10783.1|10782.4|10773.9|10773.2|735
1587480300000|2020-04-21 14:45:00|10781.9|10781.2|10773.2|10772.5|10782.8|10782.1|10771.4|10770.7|829
1587480600000|2020-04-21 14:50:00|10773.1|10772.4|10771|10770.3|10775.4|10774.7|10769.6|10768.9|726
1587480900000|2020-04-21 14:55:00|10770.9|10770.2|10765.5|10764.8|10771.7|10771|10763.1|10762.4|822
1587481200000|2020-04-21 15:00:00|10765.4|10764.7|10763.3|10762.6|10767.7|10767|10763.1|10762.4|641
1587481500000|2020-04-21 15:05:00|10763.2|10762.5|10757.3|10756.6|10763.3|10762.6|10756.1|10755.4|683
1587481800000|2020-04-21 15:10:00|10757.2|10756.5|10758.5|10757.8|10760.2|10759.5|10756.4|10755.7|655
1587482100000|2020-04-21 15:15:00|10758.6|10757.9|10755.4|10754.7|10758.8|10758.1|10753.2|10752.5|484
1587482400000|2020-04-21 15:20:00|10755.5|10754.8|10754.2|10753.5|10757.8|10757.1|10753|10752.3|574
1587482700000|2020-04-21 15:25:00|10754.4|10753.7|10757.8|10757.1|10757.8|10757.1|10753|10752.3|628
1587483000000|2020-04-21 15:30:00|10757.7|10757|10754.4|10753.7|10759.1|10758.4|10753.8|10753.1|708
1587483300000|2020-04-21 15:35:00|10754.5|10753.8|10757.8|10757.1|10759.1|10758.4|10753|10752.3|726
1587483600000|2020-04-21 15:40:00|10757.7|10757|10757.5|10756.8|10759.1|10758.4|10754.6|10753.9|644
1587483900000|2020-04-21 15:45:00|10757.6|10756.9|10757.1|10756.4|10758.4|10757.7|10755.6|10754.9|522
1587484200000|2020-04-21 15:50:00|10757.2|10756.5|10764.9|10764.2|10765.7|10765|10757.1|10756.4|662
1587484500000|2020-04-21 15:55:00|10765|10764.3|10769.1|10768.4|10770|10769.3|10764.1|10763.4|582
1587484800000|2020-04-21 16:00:00|10769.2|10768.5|10767|10766.3|10769.4|10768.7|10765.6|10764.9|617
1587485100000|2020-04-21 16:05:00|10767.1|10766.4|10767.7|10767|10770.6|10769.9|10767.1|10766.4|472
1587485400000|2020-04-21 16:10:00|10767.8|10767.1|10772.1|10771.1|10772.1|10771.4|10766.3|10765.6|522
1587485700000|2020-04-21 16:15:00|10772|10771.3|10770.4|10769.7|10773.9|10773.2|10770|10769.3|561
1587486000000|2020-04-21 16:20:00|10770.5|10769.8|10775.3|10774.6|10776.8|10776.1|10769.9|10769.2|513
1587486300000|2020-04-21 16:25:00|10775.4|10774.7|10776.5|10775.8|10780.3|10779.6|10774.4|10773.7|682
1587486600000|2020-04-21 16:30:00|10776.6|10775.9|10779.1|10778.4|10779.2|10778.5|10775.9|10775.2|484
1587486900000|2020-04-21 16:35:00|10779|10778.3|10777.2|10776.5|10780.7|10780|10776.1|10775.4|451
1587487200000|2020-04-21 16:40:00|10777.6|10776.9|10775.1|10774.4|10777.7|10777|10774.1|10773.4|403
1587487500000|2020-04-21 16:45:00|10775.5|10774.8|10777.1|10776.4|10779.4|10778.7|10775.3|10774.6|519
1587487800000|2020-04-21 16:50:00|10777.2|10776.5|10776.3|10775.6|10777.8|10777.1|10775.1|10774.4|628
1587488100000|2020-04-21 16:55:00|10776.4|10775.7|10778.5|10777.8|10781|10780.3|10776.4|10775.7|567
1587488400000|2020-04-21 17:00:00|10778.6|10777.9|10776.8|10776.1|10779.3|10778.6|10776.7|10776|421
1587488700000|2020-04-21 17:05:00|10776.6|10775.9|10775.7|10775|10778.5|10777.8|10775.2|10774.5|463
1587489000000|2020-04-21 17:10:00|10775.6|10774.9|10775.8|10775.1|10776.4|10775.7|10775|10774.3|330
1587489300000|2020-04-21 17:15:00|10775.9|10775.2|10779.1|10778.4|10779.6|10778.9|10775.3|10774.6|384
1587489600000|2020-04-21 17:20:00|10779.2|10778.5|10779.5|10778.8|10781.2|10780.5|10778.6|10777.9|360
1587489900000|2020-04-21 17:25:00|10779.6|10778.9|10784.9|10784.2|10785.5|10784.8|10779.5|10778.8|474
1587490200000|2020-04-21 17:30:00|10785|10784.3|10784.8|10784.1|10785.4|10784.7|10782.8|10782.1|421
1587490500000|2020-04-21 17:35:00|10784.7|10784|10784.6|10783.9|10785.7|10785|10784.2|10783.5|468
1587490800000|2020-04-21 17:40:00|10784.7|10784|10781.4|10780.7|10784.7|10784|10779.2|10778.5|452
1587491100000|2020-04-21 17:45:00|10781.5|10780.8|10789.6|10788.9|10789.8|10789.1|10781|10780.3|529
1587491400000|2020-04-21 17:50:00|10789.4|10788.7|10783|10782.3|10789.6|10788.9|10782.8|10782.1|536
1587491700000|2020-04-21 17:55:00|10782.9|10782.2|10781.1|10780.4|10783.1|10782.4|10778.8|10778.1|537
1587492000000|2020-04-21 18:00:00|10781|10780.3|10782.1|10781.4|10782.7|10782|10779.7|10779|546
1587492300000|2020-04-21 18:05:00|10782|10781.3|10776.2|10775.5|10782.3|10781.6|10773.9|10773.2|493
1587492600000|2020-04-21 18:10:00|10776.1|10775.4|10775|10774.3|10776.6|10775.9|10774.3|10773.6|467
1587492900000|2020-04-21 18:15:00|10774.9|10774.2|10773.7|10773|10775.6|10774.9|10773.2|10772.5|399
1587493200000|2020-04-21 18:20:00|10773.6|10772.9|10773.9|10773.2|10773.9|10773.2|10772.2|10771.5|487
1587493500000|2020-04-21 18:25:00|10773.8|10773.1|10772.6|10771.9|10774.5|10773.8|10771.7|10771|508
1587493800000|2020-04-21 18:30:00|10772.7|10772|10776.4|10775.7|10776.4|10775.7|10772.7|10772|401
1587494100000|2020-04-21 18:35:00|10776.3|10775.6|10777.4|10776.7|10778.5|10777.8|10776.3|10775.6|412
1587494400000|2020-04-21 18:40:00|10777.5|10776.8|10777.9|10777.2|10778.3|10777.6|10775.3|10774.6|379
1587494700000|2020-04-21 18:45:00|10778|10777.3|10778.7|10778|10779.6|10778.9|10778|10777.3|362
1587495000000|2020-04-21 18:50:00|10778.8|10778.1|10781.7|10781|10782.5|10781.8|10778.5|10777.8|404
1587495300000|2020-04-21 18:55:00|10781.6|10780.9|10777.3|10776.6|10781.7|10781|10776.4|10775.7|528
1587495600000|2020-04-21 19:00:00|10777.1|10776.4|10776.4|10775.7|10779.4|10778.7|10775.2|10774.5|479
1587495900000|2020-04-21 19:05:00|10776.3|10775.6|10778.8|10778.1|10779.1|10778.4|10774.9|10774.2|564
1587496200000|2020-04-21 19:10:00|10778.9|10778.2|10780.4|10779.7|10781.3|10780.6|10778.3|10777.6|402
1587496500000|2020-04-21 19:15:00|10780.5|10779.8|10781|10780.3|10781.8|10781.1|10779.3|10778.6|367
1587496800000|2020-04-21 19:20:00|10780.8|10780.1|10776.5|10775.8|10782|10781.3|10775.7|10775|564
1587497100000|2020-04-21 19:25:00|10776.4|10775.7|10778.7|10778|10779.4|10778.7|10776.4|10775.7|425
1587497400000|2020-04-21 19:30:00|10778.8|10778.1|10774.8|10774.1|10779|10778.3|10774.6|10773.9|517
1587497700000|2020-04-21 19:35:00|10774.9|10774.2|10779.2|10778.5|10780|10779.3|10774.7|10774|594
1587498000000|2020-04-21 19:40:00|10779.1|10778.4|10781.1|10780.4|10782.5|10781.8|10778.2|10777.5|538
1587498300000|2020-04-21 19:45:00|10780.9|10780.2|10777.8|10777.1|10781.3|10780.6|10777.4|10776.7|420
1587498600000|2020-04-21 19:50:00|10777.4|10776.7|10776.8|10776.1|10778.1|10777.4|10774.8|10774.1|352
1587498900000|2020-04-21 19:55:00|10776.9|10776.2|10776.8|10776.1|10777.4|10776.7|10772.8|10772.1|553
1587499200000|2020-04-21 20:00:00|10776.7|10776|10777.3|10776.6|10777.6|10776.9|10774.5|10773.8|332
1587499500000|2020-04-21 20:05:00|10777.2|10776.5|10775.5|10774.8|10777.3|10776.6|10774.4|10773.7|318
1587499800000|2020-04-21 20:10:00|10775.4|10774.7|10775.1|10774.4|10777.1|10776.4|10774.9|10774|290
1587500100000|2020-04-21 20:15:00|10775.2|10774.5|10776.9|10776.2|10777.1|10776.4|10775.1|10774.2|230
1587500400000|2020-04-21 20:20:00|10777|10776.3|10776.9|10776.2|10777.8|10777.1|10776.7|10776|135
1587500700000|2020-04-21 20:25:00|10776.8|10776.1|10777.3|10776.6|10777.5|10776.8|10775.6|10774.9|122
1587501000000|2020-04-21 20:30:00|10777.4|10776.7|10777|10776.3|10777.8|10777.1|10776|10775.3|203
1587501300000|2020-04-21 20:35:00|10776.9|10776.2|10777|10776.3|10777.2|10776.5|10776.8|10776.1|334
1587501600000|2020-04-21 20:40:00|10776.9|10776.2|10776.6|10775.9|10777.1|10776.4|10776.3|10775.6|182
1587501900000|2020-04-21 20:45:00|10776.7|10776|10777|10776.3|10777.1|10776.4|10775.7|10774.9|265
1587502200000|2020-04-21 20:50:00|10776.9|10776.2|10776.7|10775.7|10777.1|10776.4|10775.8|10775.1|340
1587502500000|2020-04-21 20:55:00|10776.6|10775.9|10777.4|10776.7|10780.4|10776.7|10775.1|10774.4|481
1587502800000|2020-04-21 21:00:00|10783.8|10777.8|10779.5|10773.5|10784.5|10778.5|10777.7|10773.4|38
1587503100000|2020-04-21 21:05:00|10777.9|10771.9|10776.5|10770.5|10783.3|10777.3|10775|10769|1024
1587503400000|2020-04-21 21:10:00|10776.7|10770.7|10773.5|10767.5|10777.4|10771.4|10772.8|10766.8|1031
1587503700000|2020-04-21 21:15:00|10773.4|10767.4|10774|10768|10774.8|10768.8|10772.8|10766.8|988
1587504000000|2020-04-21 21:20:00|10773.9|10767.9|10774.9|10768.9|10776.5|10770.5|10773.8|10767.8|696
1587504300000|2020-04-21 21:25:00|10775|10769|10774.7|10768.7|10775.4|10769.4|10773.8|10767.8|933
1587504600000|2020-04-21 21:30:00|10774.3|10768.3|10774.7|10768.7|10775.3|10769.3|10773.9|10767.9|444
1587504900000|2020-04-21 21:35:00|10774.4|10768.4|10774.5|10768.5|10775.4|10769.4|10774.1|10768.1|285
1587505200000|2020-04-21 21:40:00|10774.3|10768.3|10774.9|10768.9|10775.4|10769.4|10773.5|10767.5|394
1587505500000|2020-04-21 21:45:00|10775.5|10769.5|10774.4|10768.4|10775.5|10769.5|10773.9|10767.9|215
1587505800000|2020-04-21 21:50:00|10774.2|10768.2|10776.8|10770.8|10777.3|10771.3|10773.8|10767.8|416
1587506100000|2020-04-21 21:55:00|10776.7|10770.7|10779.7|10774.3|10779.8|10774.7|10776.1|10770.1|751
1587506400000|2020-04-21 22:00:00|10779.9|10774.5|10780.1|10778.4|10782.2|10780.6|10777.8|10774.5|701
1587506700000|2020-04-21 22:05:00|10779.8|10778.8|10780.6|10779.6|10781.1|10780|10779.6|10778.5|258
1587507000000|2020-04-21 22:10:00|10780.7|10779.7|10781.3|10780.3|10781.7|10781|10779.6|10778.9|168
1587507300000|2020-04-21 22:15:00|10781.4|10780.4|10779.8|10779.1|10781.5|10780.5|10779|10778.3|282
1587507600000|2020-04-21 22:20:00|10779.7|10779|10781.1|10780.4|10781.1|10780.4|10779.1|10778.4|237
1587507900000|2020-04-21 22:25:00|10781|10780.3|10781.7|10781|10783.2|10782.5|10780.8|10780.1|234
1587508200000|2020-04-21 22:30:00|10781.6|10780.9|10782.6|10781.9|10782.7|10782|10780.5|10779.8|273
1587508500000|2020-04-21 22:35:00|10782.7|10782|10780.7|10780|10783|10782.3|10780.7|10780|212
1587508800000|2020-04-21 22:40:00|10780.6|10779.9|10780.7|10780|10781.5|10780.8|10780.2|10779.5|158
1587509100000|2020-04-21 22:45:00|10780.6|10779.9|10778.6|10777.9|10780.8|10780.1|10778.6|10777.9|179
1587509400000|2020-04-21 22:50:00|10778.8|10778.1|10774.8|10774.1|10778.9|10778.2|10773.4|10772.7|305
1587509700000|2020-04-21 22:55:00|10774.7|10774|10775.6|10774.9|10776.7|10776|10774.7|10774|320
1587510000000|2020-04-21 23:00:00|10774.9|10774.2|10776.6|10775.9|10776.8|10776.1|10774|10773.3|353
1587510300000|2020-04-21 23:05:00|10776.5|10775.8|10774.2|10773.5|10776.7|10776|10772.4|10771.7|266
1587510600000|2020-04-21 23:10:00|10774.3|10773.6|10771.1|10770.4|10774.3|10773.6|10770.9|10770.2|226
1587510900000|2020-04-21 23:15:00|10771.2|10770.5|10770.3|10769.6|10771.2|10770.5|10769.9|10769.2|163
1587511200000|2020-04-21 23:20:00|10770.4|10769.7|10773.3|10772.6|10773.5|10772.8|10770.3|10769.6|200
1587511500000|2020-04-21 23:25:00|10773.2|10772.5|10769.2|10768.5|10773.3|10772.6|10768.3|10767.6|217
1587511800000|2020-04-21 23:30:00|10769.1|10768.4|10772.7|10772|10773.4|10772.7|10769.1|10768.4|276
1587512100000|2020-04-21 23:35:00|10772.6|10771.9|10774.5|10773.8|10775|10774.3|10771.8|10771.1|309
1587512400000|2020-04-21 23:40:00|10774.4|10773.7|10771.5|10770.8|10774.5|10773.8|10769.7|10769|377
1587512700000|2020-04-21 23:45:00|10771.6|10770.9|10771.7|10771|10773|10772.3|10770.6|10769.9|243
1587513000000|2020-04-21 23:50:00|10771.6|10770.9|10771|10770.3|10772.6|10771.9|10770.8|10770.1|394
1587513300000|2020-04-21 23:55:00|10771.1|10770.4|10772.3|10771.6|10773.4|10772.7|10771.1|10770.4|328
1587513600000|2020-04-22 00:00:00|10772.7|10772|10777.9|10777.2|10778.6|10777.9|10772.6|10771.9|683
1587513900000|2020-04-22 00:05:00|10777.8|10777.1|10775.9|10775.2|10777.9|10777.2|10772.7|10772|644
1587514200000|2020-04-22 00:10:00|10775.8|10775.1|10770.1|10769.4|10776.3|10775.6|10769.7|10769|544
1587514500000|2020-04-22 00:15:00|10769.9|10769.2|10772.4|10771.7|10773.1|10772.4|10769.5|10768.8|690
1587514800000|2020-04-22 00:20:00|10772.1|10771.4|10774.6|10773.9|10776.1|10775.4|10771.9|10771.2|614
1587515100000|2020-04-22 00:25:00|10774.5|10773.8|10774.8|10774.1|10776.7|10776|10772.2|10771.5|520
1587515400000|2020-04-22 00:30:00|10774.7|10774|10774.4|10773.7|10777|10776.3|10773.4|10772.7|410
1587515700000|2020-04-22 00:35:00|10774.5|10773.8|10779.1|10778.4|10780.7|10780|10774.1|10773.4|574
1587516000000|2020-04-22 00:40:00|10779.2|10778.5|10785.9|10785.2|10787.3|10786.6|10779.1|10778.4|558
1587516300000|2020-04-22 00:45:00|10785.8|10785.1|10783.8|10783.1|10786.3|10785.6|10782.7|10782|531
1587516600000|2020-04-22 00:50:00|10783.9|10783.2|10783.4|10782.4|10786.4|10785.7|10780.5|10779.8|666
1587516900000|2020-04-22 00:55:00|10783.3|10782.3|10782.9|10782.2|10784.6|10783.9|10781.5|10780.8|503
1587517200000|2020-04-22 01:00:00|10783|10782.3|10779.1|10778.4|10783|10782.3|10778.4|10777.7|697
1587517500000|2020-04-22 01:05:00|10779|10778.3|10776.9|10776.2|10779.4|10778.7|10776.7|10776|526
1587517800000|2020-04-22 01:10:00|10776.8|10776.1|10778.5|10777.8|10779.1|10778.4|10776.5|10775.8|453
1587518100000|2020-04-22 01:15:00|10778.6|10777.9|10777.6|10776.9|10779.2|10778.5|10776.5|10775.8|466
1587518400000|2020-04-22 01:20:00|10777.5|10776.8|10777.2|10776.5|10778.6|10777.9|10775.7|10775|416
1587518700000|2020-04-22 01:25:00|10777.3|10776.6|10782.5|10781.8|10782.8|10782.1|10777.1|10776.4|455
1587519000000|2020-04-22 01:30:00|10782.7|10782|10782|10781.3|10784.4|10783.7|10780.6|10779.9|484
1587519300000|2020-04-22 01:35:00|10782.1|10781.4|10781.9|10781.2|10783.3|10782.6|10781.2|10780.5|414
1587519600000|2020-04-22 01:40:00|10782|10781.3|10781.1|10780.4|10782.2|10781.5|10779.8|10779.1|340
1587519900000|2020-04-22 01:45:00|10781.2|10780.5|10781.7|10781|10781.8|10781.1|10779.6|10778.9|381
1587520200000|2020-04-22 01:50:00|10781.6|10780.9|10782.9|10782.2|10784.1|10783.4|10781.1|10780.4|458
1587520500000|2020-04-22 01:55:00|10782.8|10782.1|10781.1|10780.4|10783.7|10783|10781.1|10780.4|403
1587520800000|2020-04-22 02:00:00|10781.2|10780.5|10779.6|10778.9|10781.2|10780.5|10778.5|10777.8|496
1587521100000|2020-04-22 02:05:00|10779.5|10778.8|10779.6|10778.9|10781.3|10780.6|10779.2|10778.5|498
1587521400000|2020-04-22 02:10:00|10779.8|10779.1|10778.8|10778.1|10780.6|10779.9|10777.4|10776.7|628
1587521700000|2020-04-22 02:15:00|10778.7|10778|10779.1|10778.4|10779.5|10778.8|10777.5|10776.8|430
1587522000000|2020-04-22 02:20:00|10779.2|10778.5|10778.2|10777.5|10779.9|10779.2|10778.1|10777.4|377
1587522300000|2020-04-22 02:25:00|10778.1|10777.4|10776.7|10776|10778.5|10777.8|10775.2|10774.5|369
1587522600000|2020-04-22 02:30:00|10776.6|10775.9|10776|10775.3|10777|10776.3|10773.9|10773.2|410
1587522900000|2020-04-22 02:35:00|10776.1|10775.4|10774.5|10773.8|10776.5|10775.8|10774.2|10773.5|387
1587523200000|2020-04-22 02:40:00|10774.6|10773.9|10774.9|10774.2|10775.8|10775.1|10774.2|10773.5|318
1587523500000|2020-04-22 02:45:00|10775|10774.3|10775.9|10775.2|10776.7|10776|10774.4|10773.7|427
1587523800000|2020-04-22 02:50:00|10775.8|10775.1|10775.4|10774.7|10777.4|10776.7|10774.6|10773.9|478
1587524100000|2020-04-22 02:55:00|10775.3|10774.6|10775.9|10775.2|10776.8|10776.1|10774.8|10774.1|367
1587524400000|2020-04-22 03:00:00|10775.8|10775.1|10775.3|10774.6|10776.2|10775.5|10774.9|10774.2|277
1587524700000|2020-04-22 03:05:00|10775.4|10774.7|10775.7|10775|10776.1|10775.4|10774.3|10773.6|253
1587525000000|2020-04-22 03:10:00|10775.8|10775.1|10775.4|10774.7|10776.5|10775.8|10775.3|10774.6|156
1587525300000|2020-04-22 03:15:00|10775.3|10774.6|10775.2|10774.5|10775.7|10775|10775|10774.3|119
1587525600000|2020-04-22 03:20:00|10775.1|10774.4|10776.9|10776.2|10777.1|10776.4|10773.9|10773.2|299
1587525900000|2020-04-22 03:25:00|10777|10776.3|10776.9|10776.2|10778.4|10777.7|10776.8|10776.1|292
1587526200000|2020-04-22 03:30:00|10777|10776.3|10776.4|10775.7|10777.9|10777.2|10776.2|10775.5|229
1587526500000|2020-04-22 03:35:00|10776.3|10775.6|10775.9|10775.2|10777|10776.3|10775.3|10774.6|191
1587526800000|2020-04-22 03:40:00|10775.8|10775.1|10772.9|10772.2|10776.1|10775.4|10772.3|10771.6|341
1587527100000|2020-04-22 03:45:00|10772.8|10772.1|10771.8|10771.1|10774.2|10773.5|10770.1|10769.4|489
1587527400000|2020-04-22 03:50:00|10771.9|10771.2|10772.5|10771.8|10773.2|10772.5|10771.9|10771.2|327
1587527700000|2020-04-22 03:55:00|10772.6|10771.9|10772.4|10771.7|10773.2|10772.5|10770.5|10769.8|338
1587528000000|2020-04-22 04:00:00|10772.5|10771.8|10772.2|10771.5|10773.1|10772.4|10771.1|10770.4|262
1587528300000|2020-04-22 04:05:00|10772.1|10771.4|10771.4|10770.7|10772.1|10771.4|10770.2|10769.5|253
1587528600000|2020-04-22 04:10:00|10771.3|10770.6|10769|10768.3|10771.6|10770.9|10767.5|10766.8|329
1587528900000|2020-04-22 04:15:00|10769.1|10768.4|10766.9|10766.2|10769.4|10768.7|10765.6|10764.9|343
1587529200000|2020-04-22 04:20:00|10767|10766.3|10768|10767.3|10768.1|10767.4|10765.8|10765.1|426
1587529500000|2020-04-22 04:25:00|10767.9|10767.2|10763.9|10763.2|10768|10767.3|10761.9|10761.2|560
1587529800000|2020-04-22 04:30:00|10763.8|10763.1|10763|10762.3|10764.6|10763.9|10761.8|10761.1|520
1587530100000|2020-04-22 04:35:00|10763.1|10762.4|10760.9|10760.2|10764.3|10763.6|10759.5|10758.8|426
1587530400000|2020-04-22 04:40:00|10760.8|10760.1|10761.6|10760.9|10762.4|10761.7|10757.3|10756.6|552
1587530700000|2020-04-22 04:45:00|10761.7|10761|10761|10760.3|10763.1|10762.4|10759.4|10758.7|638
1587531000000|2020-04-22 04:50:00|10760.9|10760.2|10764.6|10763.9|10764.8|10764.1|10760.3|10759.6|458
1587531300000|2020-04-22 04:55:00|10764.7|10764|10762.7|10762|10765.1|10764.4|10760.9|10760.2|460
1587531600000|2020-04-22 05:00:00|10762.5|10761.8|10762.1|10761.4|10765.2|10764.5|10761.6|10760.9|451
1587531900000|2020-04-22 05:05:00|10762.2|10761.5|10761.6|10760.9|10763.5|10762.8|10761.1|10760.4|424
1587532200000|2020-04-22 05:10:00|10761.7|10761|10763.3|10762.6|10763.6|10762.9|10760.3|10759.6|495
1587532500000|2020-04-22 05:15:00|10763.2|10762.5|10761.8|10761.1|10764|10763.3|10761.6|10760.9|329
1587532800000|2020-04-22 05:20:00|10762|10761.3|10760.7|10760|10762|10761.3|10759.3|10758.6|321
1587533100000|2020-04-22 05:25:00|10760.8|10760.1|10758.4|10757.7|10762|10761.3|10758.1|10757.4|485
1587533400000|2020-04-22 05:30:00|10758.5|10757.8|10757.1|10756.4|10758.5|10757.8|10755.8|10755.1|437
1587533700000|2020-04-22 05:35:00|10757|10756.3|10760.4|10759.7|10761.2|10760.5|10756.9|10756.2|463
1587534000000|2020-04-22 05:40:00|10760.3|10759.6|10762|10761.3|10762.5|10761.8|10759.3|10758.6|459
1587534300000|2020-04-22 05:45:00|10762.1|10761.4|10760.5|10759.8|10763.9|10763.2|10760.5|10759.8|478
1587534600000|2020-04-22 05:50:00|10760.6|10759.9|10759.3|10758.6|10760.7|10760|10758.8|10758.1|401
1587534900000|2020-04-22 05:55:00|10759.4|10758.7|10759.2|10758.5|10761.5|10760.8|10758.7|10758|307
1587535200000|2020-04-22 06:00:00|10759.3|10758.6|10757.8|10757.1|10760.7|10760|10756|10755.3|457
1587535500000|2020-04-22 06:05:00|10757.9|10757.2|10754.4|10753.7|10758.9|10758.2|10753.2|10752.5|458
1587535800000|2020-04-22 06:10:00|10754.3|10753.6|10757.6|10756.9|10759.6|10758.9|10754.2|10753.5|466
1587536100000|2020-04-22 06:15:00|10757.7|10757|10753.6|10752.9|10757.7|10757|10752|10751.3|592
1587536400000|2020-04-22 06:20:00|10753.7|10753|10755.9|10755.2|10758|10757.3|10753.1|10752.4|451
1587536700000|2020-04-22 06:25:00|10755.8|10755.1|10755.5|10754.8|10756.1|10755.4|10754.2|10753.5|298
1587537000000|2020-04-22 06:30:00|10755.4|10754.7|10755.4|10754.7|10758.2|10757.5|10755.2|10754.5|413
1587537300000|2020-04-22 06:35:00|10755.5|10754.8|10759|10758.3|10759.1|10758.4|10754.2|10753.5|417
1587537600000|2020-04-22 06:40:00|10759.1|10758.4|10759.7|10759|10761.4|10760.7|10759|10758.3|317
1587537900000|2020-04-22 06:45:00|10759.8|10759.1|10760.9|10760.2|10761.6|10760.9|10758.1|10757.4|386
1587538200000|2020-04-22 06:50:00|10760.8|10760.1|10762.8|10762.1|10763.5|10762.8|10759.3|10758.6|380
1587538500000|2020-04-22 06:55:00|10762.9|10762.2|10763.4|10762.7|10763.7|10763|10761.8|10761.1|431
1587538800000|2020-04-22 07:00:00|10763.3|10762.6|10760.9|10760.2|10763.5|10762.8|10759.4|10758.7|464
1587539100000|2020-04-22 07:05:00|10760.8|10760.1|10756.9|10756.2|10761.2|10760.5|10756.8|10756.1|344
1587539400000|2020-04-22 07:10:00|10756.8|10756.1|10758.3|10757.6|10759|10758.3|10756.6|10755.9|514
1587539700000|2020-04-22 07:15:00|10758.2|10757.5|10753.5|10752.8|10758.3|10757.6|10752.7|10752|456
1587540000000|2020-04-22 07:20:00|10753.4|10752.7|10757.1|10756.4|10757.9|10757.2|10751.8|10751.1|528
1587540300000|2020-04-22 07:25:00|10757|10756.3|10762.2|10761.5|10763|10762.3|10756.3|10755.6|437
1587540600000|2020-04-22 07:30:00|10762.1|10761.4|10761.9|10761.2|10763.6|10762.9|10761.2|10760.5|487
1587540900000|2020-04-22 07:35:00|10761.8|10761.1|10761.3|10760.6|10762.9|10762.2|10759.3|10758.6|471
1587541200000|2020-04-22 07:40:00|10761.4|10760.7|10759.8|10759.1|10761.7|10761|10759|10758.3|433
1587541500000|2020-04-22 07:45:00|10759.9|10759.2|10762|10761.3|10762.7|10762|10759.4|10758.7|508
1587541800000|2020-04-22 07:50:00|10762.4|10761.7|10760.6|10759.9|10763.1|10762.4|10760.2|10759.5|548
1587542100000|2020-04-22 07:55:00|10760.8|10760.1|10760.7|10760|10762.5|10761.8|10760.4|10759.7|466
1587542400000|2020-04-22 08:00:00|10760.8|10760.1|10760.1|10759.4|10763.2|10762.5|10759.7|10759|434
1587542700000|2020-04-22 08:05:00|10760|10759.3|10759.7|10759|10760.9|10760.2|10758.2|10757.5|422
1587543000000|2020-04-22 08:10:00|10759.6|10758.9|10762.1|10761.4|10762.8|10762.1|10759.6|10758.9|418
1587543300000|2020-04-22 08:15:00|10762|10761.3|10762.9|10762.2|10763|10762.3|10761.6|10760.9|385
1587543600000|2020-04-22 08:20:00|10763|10762.3|10765.5|10764.8|10767.8|10767.1|10763|10762.3|416
1587543900000|2020-04-22 08:25:00|10765.6|10764.9|10766.4|10765.7|10769.9|10769.2|10764.7|10764|512
1587544200000|2020-04-22 08:30:00|10766.5|10765.8|10764.6|10763.9|10767.1|10766.4|10763.9|10763.2|416
1587544500000|2020-04-22 08:35:00|10764.5|10763.8|10764.3|10763.6|10765.3|10764.6|10762.9|10762.2|337
1587544800000|2020-04-22 08:40:00|10764.2|10763.5|10763.1|10762.4|10765.2|10764.5|10761.1|10760.4|358
1587545100000|2020-04-22 08:45:00|10763.2|10762.5|10760.4|10759.7|10763.2|10762.5|10758.2|10757.5|405
1587545400000|2020-04-22 08:50:00|10760.5|10759.8|10760|10759.3|10761.5|10760.8|10759.6|10758.9|317
1587545700000|2020-04-22 08:55:00|10759.9|10759.2|10759.4|10758.7|10760.3|10759.6|10758.1|10757.4|382
1587546000000|2020-04-22 09:00:00|10759.3|10758.6|10757.3|10756.6|10760|10759.3|10756.9|10756.2|394
1587546300000|2020-04-22 09:05:00|10757.4|10756.7|10760.3|10759.6|10760.3|10759.6|10757.2|10756.5|275
1587546600000|2020-04-22 09:10:00|10760.4|10759.7|10762.2|10761.5|10764.6|10763.9|10760|10759.3|505
1587546900000|2020-04-22 09:15:00|10762.1|10761.4|10765.2|10764.5|10765.8|10765.1|10761.7|10761|477
1587547200000|2020-04-22 09:20:00|10765.1|10764.4|10763|10762.3|10765.7|10765|10762.4|10761.7|352
1587547500000|2020-04-22 09:25:00|10762.9|10762.2|10762.9|10762.2|10765.4|10764.7|10761.7|10761|412
1587547800000|2020-04-22 09:30:00|10762.8|10762.1|10764.2|10763.5|10765.3|10764.6|10761.8|10761.1|414
1587548100000|2020-04-22 09:35:00|10764.1|10763.4|10764.2|10763.5|10765|10764.3|10763.2|10762.5|252
1587548400000|2020-04-22 09:40:00|10764.4|10763.7|10767.5|10766.8|10768.5|10767.8|10763.9|10763.2|429
1587548700000|2020-04-22 09:45:00|10767.8|10767.1|10765.3|10764.6|10768.5|10767.8|10765.3|10764.6|368
1587549000000|2020-04-22 09:50:00|10765.4|10764.7|10768.1|10767.4|10768.5|10767.8|10765.3|10764.6|280
1587549300000|2020-04-22 09:55:00|10768.2|10767.5|10770.3|10769.6|10771.5|10770.8|10768|10767.3|450
1587549600000|2020-04-22 10:00:00|10770.4|10769.7|10769.7|10769|10772.1|10771.4|10769.5|10768.8|364
1587549900000|2020-04-22 10:05:00|10769.8|10769.1|10770.9|10770.2|10770.9|10770.2|10768.5|10767.8|240
1587550200000|2020-04-22 10:10:00|10770.8|10770.1|10774.4|10773.7|10774.5|10773.8|10770.5|10769.8|283
1587550500000|2020-04-22 10:15:00|10774.5|10773.8|10772.2|10771.5|10774.5|10773.8|10772|10771.3|273
1587550800000|2020-04-22 10:20:00|10772.1|10771.4|10773.2|10772.5|10773.7|10773|10770.3|10769.6|290
1587551100000|2020-04-22 10:25:00|10773.3|10772.6|10770.1|10769.4|10773.4|10772.7|10769.5|10768.8|269
1587551400000|2020-04-22 10:30:00|10770|10769.3|10769|10768.3|10770.1|10769.4|10766.6|10765.9|342
1587551700000|2020-04-22 10:35:00|10768.8|10768.1|10769.3|10768.6|10769.6|10768.9|10768.3|10767.6|296
1587552000000|2020-04-22 10:40:00|10769.2|10768.5|10766.8|10766.1|10769.6|10768.9|10766.6|10765.9|239
1587552300000|2020-04-22 10:45:00|10766.7|10766|10763.4|10762.7|10766.7|10766|10763.3|10762.6|338
1587552600000|2020-04-22 10:50:00|10763.5|10762.8|10765.2|10764.5|10766|10765.3|10763.5|10762.8|205
1587552900000|2020-04-22 10:55:00|10765.1|10764.4|10764.5|10763.8|10766.7|10766|10764.1|10763.4|328
1587553200000|2020-04-22 11:00:00|10764.4|10763.7|10762.4|10761.7|10764.7|10764|10761.8|10761.1|338
1587553500000|2020-04-22 11:05:00|10762.5|10761.8|10765.2|10764.5|10765.3|10764.6|10762.3|10761.6|301
1587553800000|2020-04-22 11:10:00|10765.1|10764.4|10763.4|10762.7|10765.3|10764.6|10763.3|10762.6|316
1587554100000|2020-04-22 11:15:00|10763.3|10762.6|10762.1|10761.4|10763.4|10762.7|10760.6|10759.9|350
1587554400000|2020-04-22 11:20:00|10762.2|10761.5|10767.1|10766.4|10767.2|10766.5|10762.2|10761.5|393
1587554700000|2020-04-22 11:25:00|10767.2|10766.5|10768.3|10767.6|10770.2|10769.5|10767.1|10766.4|381
1587555000000|2020-04-22 11:30:00|10768.4|10767.7|10766.9|10766.2|10768.8|10768.1|10766.5|10765.8|370
1587555300000|2020-04-22 11:35:00|10767|10766.3|10764.4|10763.7|10768.2|10767.5|10764.2|10763.5|359
1587555600000|2020-04-22 11:40:00|10764.5|10763.8|10765.2|10764.5|10766|10765.3|10763.9|10763.2|243
1587555900000|2020-04-22 11:45:00|10765.3|10764.6|10765.8|10765.1|10765.9|10765.2|10764.2|10763.5|239
1587556200000|2020-04-22 11:50:00|10765.7|10765|10765.2|10764.5|10766.8|10766.1|10764.8|10764.1|296
1587556500000|2020-04-22 11:55:00|10765.3|10764.6|10762.4|10761.7|10765.3|10764.6|10761.1|10760.4|390
1587556800000|2020-04-22 12:00:00|10762.3|10761.6|10764.1|10763.4|10764.2|10763.5|10762.1|10761.4|289
1587557100000|2020-04-22 12:05:00|10764|10763.3|10767.5|10766.8|10768.3|10767.6|10763.4|10762.7|388
1587557400000|2020-04-22 12:10:00|10767.6|10766.9|10768.5|10767.8|10769|10768.3|10765.4|10764.7|362
1587557700000|2020-04-22 12:15:00|10768.4|10767.7|10767.4|10766.7|10771.8|10771.1|10767.4|10766.7|413
1587558000000|2020-04-22 12:20:00|10767.3|10766.6|10769.2|10768.5|10770.6|10769.9|10767.3|10766.6|396
1587558300000|2020-04-22 12:25:00|10769.3|10768.6|10770|10769.3|10770.6|10769.9|10768.6|10767.9|283
1587558600000|2020-04-22 12:30:00|10770.1|10769.4|10771|10770.3|10771.7|10771|10768|10767.3|422
1587558900000|2020-04-22 12:35:00|10771.1|10770.4|10772.2|10771.5|10772.7|10772|10769.1|10768.4|415
1587559200000|2020-04-22 12:40:00|10772.3|10771.6|10773.5|10772.8|10774.5|10773.8|10772.1|10771.4|504
1587559500000|2020-04-22 12:45:00|10773.6|10772.9|10774.5|10773.8|10776.2|10775.5|10773.4|10772.7|351
1587559800000|2020-04-22 12:50:00|10774.6|10773.9|10772.4|10771.7|10774.6|10773.9|10771.1|10770.4|466
1587560100000|2020-04-22 12:55:00|10772.3|10771.6|10772.7|10772|10773.8|10773.1|10771.5|10770.8|381
1587560400000|2020-04-22 13:00:00|10772.8|10772.1|10773.2|10772.5|10774.1|10773.4|10772|10771.3|345
1587560700000|2020-04-22 13:05:00|10773.1|10772.4|10779.6|10778.9|10780.7|10780|10772.9|10772.2|501
1587561000000|2020-04-22 13:10:00|10779.7|10779|10779|10778.3|10783.7|10783|10778.4|10777.7|522
1587561300000|2020-04-22 13:15:00|10779.1|10778.4|10777.7|10777|10780.9|10780.2|10777.5|10776.8|453
1587561600000|2020-04-22 13:20:00|10777.6|10776.9|10782.9|10782.2|10784.1|10783.4|10777.5|10776.8|419
1587561900000|2020-04-22 13:25:00|10783.1|10782.4|10782.8|10782.1|10783.5|10782.8|10779.2|10778.5|474
1587562200000|2020-04-22 13:30:00|10782.9|10782.2|10783.2|10782.5|10787.3|10786.6|10782.3|10781.6|729
1587562500000|2020-04-22 13:35:00|10783.3|10782.6|10782.3|10781.6|10786.4|10785.7|10782.2|10781.5|671
1587562800000|2020-04-22 13:40:00|10782.2|10781.5|10786.8|10786.1|10787|10786.3|10781.6|10780.9|619
1587563100000|2020-04-22 13:45:00|10786.9|10786.2|10787.6|10786.9|10787.8|10787.1|10784.6|10783.9|643
1587563400000|2020-04-22 13:50:00|10787.7|10787|10782.8|10782.1|10792.4|10791.7|10782.6|10781.9|604
1587563700000|2020-04-22 13:55:00|10782.7|10782|10785.2|10784.5|10785.7|10785|10782|10781.3|415
1587564000000|2020-04-22 14:00:00|10785.1|10784.4|10784.8|10784.1|10788.7|10788|10784.4|10783.7|519
1587564300000|2020-04-22 14:05:00|10785.2|10784.5|10781.9|10781.2|10785.6|10784.9|10781.2|10780.5|502
1587564600000|2020-04-22 14:10:00|10781.8|10781.1|10780.7|10780|10782.2|10781.5|10779.8|10779.1|594
1587564900000|2020-04-22 14:15:00|10781.1|10780.4|10780.4|10779.7|10782.6|10781.9|10777.6|10776.9|514
1587565200000|2020-04-22 14:20:00|10780.5|10779.8|10784.8|10784.1|10787.5|10786.8|10780.5|10779.8|656
1587565500000|2020-04-22 14:25:00|10784.9|10784.2|10783.2|10782.5|10788.1|10787.4|10783.1|10781.6|586
1587565800000|2020-04-22 14:30:00|10783.1|10782.4|10788.7|10788|10789.4|10788.7|10783.1|10782.4|637
1587566100000|2020-04-22 14:35:00|10788.8|10788.1|10792.9|10792.2|10794.2|10793.5|10787.2|10786.5|539
1587566400000|2020-04-22 14:40:00|10793.1|10792.4|10786.4|10785.7|10794.1|10793.4|10785.1|10784.4|633
1587566700000|2020-04-22 14:45:00|10786.3|10785.6|10786.8|10786.1|10792.3|10791.6|10785.4|10784.7|544
1587567000000|2020-04-22 14:50:00|10786.7|10786|10785.7|10785|10786.9|10786.2|10781.6|10780.9|689
1587567300000|2020-04-22 14:55:00|10785.1|10784.4|10780.9|10780.2|10785.5|10784.8|10776.6|10775.9|908
1587567600000|2020-04-22 15:00:00|10781|10780.3|10784.6|10783.9|10787.4|10786.7|10780.3|10779.6|570
1587567900000|2020-04-22 15:05:00|10784.4|10783.7|10782.4|10781.7|10784.4|10783.7|10781.5|10780.8|417
1587568200000|2020-04-22 15:10:00|10782.8|10782.1|10779.4|10778.7|10783.4|10782.7|10778.8|10778.1|490
1587568500000|2020-04-22 15:15:00|10779.5|10778.8|10778.4|10777.7|10780.4|10779.7|10776.6|10775.9|476
1587568800000|2020-04-22 15:20:00|10778.3|10777.6|10781.7|10781|10782.4|10781.7|10778.2|10777.5|426
1587569100000|2020-04-22 15:25:00|10781.8|10781.1|10784.9|10784.2|10784.9|10784.2|10780.2|10779.5|372
1587569400000|2020-04-22 15:30:00|10784.8|10784.1|10783.3|10782.6|10786.1|10785.4|10782.8|10782.1|289
1587569700000|2020-04-22 15:35:00|10783.2|10782.5|10784.8|10784.1|10784.9|10784.2|10780.7|10780|304
1587570000000|2020-04-22 15:40:00|10784.6|10783.9|10784.2|10783.5|10785.4|10784.7|10783.5|10782.8|286
1587570300000|2020-04-22 15:45:00|10784.1|10783.4|10780.7|10780|10784.5|10783.8|10779.8|10779.1|307
1587570600000|2020-04-22 15:50:00|10781|10780.3|10782.8|10782.1|10784.3|10783.6|10781|10780.3|236
1587570900000|2020-04-22 15:55:00|10782.9|10782.2|10781.4|10780.7|10783.8|10783.1|10780.2|10779.5|342
1587571200000|2020-04-22 16:00:00|10781.6|10780.9|10785.7|10785|10786.3|10785.6|10781.1|10780.4|430
1587571500000|2020-04-22 16:05:00|10785.5|10784.8|10788.8|10788.1|10788.8|10788.1|10785|10784.3|301
1587571800000|2020-04-22 16:10:00|10788.6|10787.9|10789.2|10788.5|10789.6|10788.9|10787.1|10786.4|377
1587572100000|2020-04-22 16:15:00|10789.3|10788.6|10785.8|10785.1|10789.3|10788.6|10785.5|10784.8|324
1587572400000|2020-04-22 16:20:00|10785.7|10785|10784.9|10784.2|10786.3|10785.6|10784.8|10784.1|258
1587572700000|2020-04-22 16:25:00|10784.8|10784.1|10784.7|10784|10786.4|10785.7|10784.3|10783.6|392
1587573000000|2020-04-22 16:30:00|10784.6|10783.9|10780.8|10780.1|10785.3|10784.6|10780.8|10780.1|317
1587573300000|2020-04-22 16:35:00|10780.6|10779.9|10780.6|10779.9|10782.2|10781.5|10779.6|10778.9|261
1587573600000|2020-04-22 16:40:00|10780.7|10780|10780.7|10780|10782.2|10781.5|10780.2|10779.5|274
1587573900000|2020-04-22 16:45:00|10780.6|10779.9|10781.8|10781.1|10781.9|10781.2|10779.4|10778.7|237
1587574200000|2020-04-22 16:50:00|10781.9|10781.2|10783.6|10782.9|10784.2|10783.5|10780.6|10779.9|334
1587574500000|2020-04-22 16:55:00|10783.7|10783|10781.4|10780.7|10784.2|10783.5|10781.1|10780.4|376
1587574800000|2020-04-22 17:00:00|10781.5|10780.8|10779.9|10779.2|10782.9|10782.2|10779.8|10779.1|331
1587575100000|2020-04-22 17:05:00|10780|10779.3|10778.8|10778.1|10780.2|10779.5|10778.1|10777.4|286
1587575400000|2020-04-22 17:10:00|10778.9|10778.2|10781.2|10780.5|10781.7|10781|10778.3|10777.6|315
1587575700000|2020-04-22 17:15:00|10781.3|10780.6|10780.4|10779.7|10782.1|10781.4|10779.4|10778.7|299
1587576000000|2020-04-22 17:20:00|10780.5|10779.8|10778.8|10778.1|10781|10780.3|10778.1|10777.4|331
1587576300000|2020-04-22 17:25:00|10778.7|10778|10776.9|10776.2|10778.7|10778|10776.6|10775.9|265
1587576600000|2020-04-22 17:30:00|10776.8|10776.1|10779|10778.3|10779.1|10778.4|10776.6|10775.9|254
1587576900000|2020-04-22 17:35:00|10778.9|10778.2|10774.4|10773.7|10779.1|10778.4|10773.7|10773|365
1587577200000|2020-04-22 17:40:00|10774.5|10773.8|10774.5|10773.8|10776.1|10775.4|10773.8|10773.1|303
1587577500000|2020-04-22 17:45:00|10774.4|10773.7|10773.8|10773.1|10774.5|10773.8|10771.9|10771.2|297
1587577800000|2020-04-22 17:50:00|10773.7|10773|10774.9|10774.2|10776|10775.3|10773.2|10772.5|213
1587578100000|2020-04-22 17:55:00|10775|10774.3|10775.7|10775|10776.2|10775.5|10773.1|10772.4|287
1587578400000|2020-04-22 18:00:00|10775.6|10774.9|10776.1|10775.4|10777.5|10776.8|10775.3|10774.6|289
1587578700000|2020-04-22 18:05:00|10776.2|10775.5|10777.4|10776.7|10777.9|10777.2|10775.3|10774.6|213
1587579000000|2020-04-22 18:10:00|10777.3|10776.6|10773.4|10772.7|10777.4|10776.7|10773.2|10772.5|260
1587579300000|2020-04-22 18:15:00|10773.3|10772.6|10776|10775.3|10776.5|10775.8|10773.1|10772.4|211
1587579600000|2020-04-22 18:20:00|10776.2|10775.5|10775.3|10774.6|10776.5|10775.8|10774.9|10774.2|183
1587579900000|2020-04-22 18:25:00|10775.2|10774.5|10774.1|10773.4|10775.9|10775.2|10773.7|10773|176
1587580200000|2020-04-22 18:30:00|10774|10773.3|10775.9|10775.2|10776.1|10775.4|10773.5|10772.8|218
1587580500000|2020-04-22 18:35:00|10775.8|10775.1|10776|10775.3|10776.3|10775.6|10775.2|10774.5|158
1587580800000|2020-04-22 18:40:00|10775.9|10775.2|10774.6|10773.9|10775.9|10775.2|10774.3|10773.6|228
1587581100000|2020-04-22 18:45:00|10774.5|10773.8|10771.6|10770.9|10774.6|10773.9|10771.5|10770.8|258
1587581400000|2020-04-22 18:50:00|10771.7|10771|10772.7|10772|10773.3|10772.6|10770.3|10769.6|358
1587581700000|2020-04-22 18:55:00|10772.5|10771.8|10771.7|10771|10772.9|10772.2|10771.1|10770.4|284
1587582000000|2020-04-22 19:00:00|10771.9|10771.2|10772.3|10771.6|10773.5|10772.8|10771.9|10771.2|223
1587582300000|2020-04-22 19:05:00|10772.5|10771.8|10772.7|10772|10772.9|10772.2|10770.8|10770.1|219
1587582600000|2020-04-22 19:10:00|10772.8|10772.1|10770.9|10770.2|10773.5|10772.8|10770.8|10770.1|190
1587582900000|2020-04-22 19:15:00|10771|10770.3|10775|10774.3|10775.4|10774.7|10770.9|10770.2|381
1587583200000|2020-04-22 19:20:00|10775.1|10774.4|10774.9|10774.2|10775.8|10775.1|10774.3|10773.6|242
1587583500000|2020-04-22 19:25:00|10774.8|10774.1|10775|10774.3|10775.5|10774.8|10774.3|10773.6|168
1587583800000|2020-04-22 19:30:00|10775.1|10774.4|10771.6|10770.9|10775.8|10775.1|10771.6|10770.9|237
1587584100000|2020-04-22 19:35:00|10771.7|10771|10771.4|10770.7|10772.3|10771.6|10771.2|10770.5|236
1587584400000|2020-04-22 19:40:00|10771.3|10770.6|10771.6|10770.9|10772.4|10771.7|10770.6|10769.9|363
1587584700000|2020-04-22 19:45:00|10771.7|10771|10773.5|10772.8|10773.8|10773.1|10771.7|10771|269
1587585000000|2020-04-22 19:50:00|10773.8|10773.1|10772.7|10772|10774.1|10773.4|10772.5|10771.8|343
1587585300000|2020-04-22 19:55:00|10772.8|10772.1|10770.7|10770|10773.3|10772.6|10770.4|10769.7|353
1587585600000|2020-04-22 20:00:00|10770.8|10770.1|10772.9|10772.2|10773.3|10772.6|10770.2|10769.5|289
1587585900000|2020-04-22 20:05:00|10773.2|10772.5|10773.7|10773|10774.4|10773.7|10773.2|10772.5|182
1587586200000|2020-04-22 20:10:00|10773.8|10773.1|10774.4|10773.7|10774.4|10773.7|10773.6|10772.9|107
1587586500000|2020-04-22 20:15:00|10774.3|10773.6|10774.9|10774.2|10775.4|10774.7|10774.2|10773.5|135
1587586800000|2020-04-22 20:20:00|10774.8|10774.1|10773|10772.3|10775.2|10774.5|10772.7|10772|125
1587587100000|2020-04-22 20:25:00|10772.9|10772.2|10771.5|10770.8|10773.1|10772.4|10771.3|10770.6|121
1587587400000|2020-04-22 20:30:00|10771.6|10770.9|10772.8|10772.1|10773|10772.3|10771.4|10770.7|167
1587587700000|2020-04-22 20:35:00|10772.9|10772.2|10773.3|10772.6|10774.6|10773.9|10772.8|10772.1|228
1587588000000|2020-04-22 20:40:00|10773.2|10772.5|10773.1|10772.4|10773.9|10773.2|10772.7|10772|158
1587588300000|2020-04-22 20:45:00|10773.2|10772.5|10772.6|10771.9|10774|10773.2|10772.5|10771.7|191
1587588600000|2020-04-22 20:50:00|10772.4|10771.7|10772.9|10771.9|10773.5|10772.7|10772.4|10771.6|285
1587588900000|2020-04-22 20:55:00|10772.8|10771.8|10776.6|10773.8|10776.8|10774.7|10772.8|10771.8|392
1587589200000|2020-04-22 21:00:00|10780.3|10775.9|10782.8|10776.8|10782.8|10776.8|10777.3|10771.4|14
1587589500000|2020-04-22 21:05:00|10782.2|10776.2|10785.3|10779.3|10787.3|10781.3|10779.9|10773.9|526
1587589800000|2020-04-22 21:10:00|10785.2|10779.2|10782.1|10776.1|10785.8|10779.8|10780.8|10774.8|382
1587590100000|2020-04-22 21:15:00|10781.6|10775.6|10780.7|10774.7|10781.7|10775.7|10780.1|10774.1|587
1587590400000|2020-04-22 21:20:00|10780.4|10774.4|10779.5|10773.5|10781|10775|10776.4|10770.4|702
1587590700000|2020-04-22 21:25:00|10779.4|10773.4|10775.8|10769.8|10781|10775|10775.4|10769.4|1085
1587591000000|2020-04-22 21:30:00|10777.3|10771.3|10780.7|10774.7|10781.2|10775.2|10775|10769|1102
1587591300000|2020-04-22 21:35:00|10780.6|10774.6|10780.7|10774.7|10781.5|10776|10780.3|10774.4|1100
1587591600000|2020-04-22 21:40:00|10780.8|10774.8|10780.7|10774.7|10781.2|10775.2|10779.8|10774.4|389
1587591900000|2020-04-22 21:45:00|10780.8|10774.8|10779.2|10773.2|10781.2|10775.9|10778.5|10773.2|569
1587592200000|2020-04-22 21:50:00|10778.7|10773.3|10776.7|10772.5|10780.2|10775.1|10776.2|10772.1|708
1587592500000|2020-04-22 21:55:00|10776.8|10772.3|10776.6|10772.3|10777|10773.2|10775.8|10772.2|446
1587592800000|2020-04-22 22:00:00|10779.4|10773.4|10774.9|10772.9|10781.3|10776.8|10774.1|10772.4|721
1587593100000|2020-04-22 22:05:00|10774.8|10773.1|10775|10774|10775.8|10774.5|10774.2|10772.9|649
1587593400000|2020-04-22 22:10:00|10774.9|10773.9|10780.7|10778.7|10781.2|10780.3|10774.3|10773.1|696
1587593700000|2020-04-22 22:15:00|10780.3|10778.8|10780.2|10779.2|10781.7|10780.4|10778.1|10776.9|949
1587594000000|2020-04-22 22:20:00|10780.4|10778.9|10778.8|10777.8|10780.5|10779.3|10778.2|10777.2|412
1587594300000|2020-04-22 22:25:00|10778.9|10777.9|10778.8|10777.8|10779.6|10778.5|10777.2|10776.3|270
1587594600000|2020-04-22 22:30:00|10778.5|10777.5|10779.2|10778.2|10779.5|10778.7|10776.6|10775.9|330
1587594900000|2020-04-22 22:35:00|10779.3|10778.3|10778.7|10778|10780.3|10779.4|10775.7|10774.9|599
1587595200000|2020-04-22 22:40:00|10778.8|10778.1|10777|10776.3|10779.3|10778.4|10776.7|10775.8|339
1587595500000|2020-04-22 22:45:00|10777.1|10776.4|10778.7|10778|10778.9|10778.2|10775.7|10775|329
1587595800000|2020-04-22 22:50:00|10778.8|10778.1|10778.9|10777.9|10779|10778.3|10777.7|10777|312
1587596100000|2020-04-22 22:55:00|10778.8|10777.8|10779|10778.3|10780.7|10780|10778.1|10777.3|252
1587596400000|2020-04-22 23:00:00|10778.8|10778.1|10777.5|10776.8|10778.8|10778.1|10775.7|10775|256
1587596700000|2020-04-22 23:05:00|10777.6|10776.9|10777.9|10777.2|10779.1|10778.4|10776.5|10775.8|347
1587597000000|2020-04-22 23:10:00|10777.8|10777.1|10777.7|10777|10778.5|10777.8|10777.1|10776.4|151
1587597300000|2020-04-22 23:15:00|10777.6|10776.9|10779.2|10778.5|10779.9|10779.2|10777.1|10776.4|215
1587597600000|2020-04-22 23:20:00|10779.4|10778.7|10779.1|10778.4|10781|10780.3|10778.8|10778.1|215
1587597900000|2020-04-22 23:25:00|10779|10778.3|10780.1|10779.4|10781.3|10780.6|10778.6|10777.9|263
1587598200000|2020-04-22 23:30:00|10780.2|10779.5|10784|10783.3|10784.7|10784|10780|10779.3|375
1587598500000|2020-04-22 23:35:00|10784.1|10783.4|10783.8|10783.1|10784.6|10783.9|10783.1|10782.4|335
1587598800000|2020-04-22 23:40:00|10783.7|10783|10783.6|10782.9|10786.3|10785.6|10782.6|10781.9|353
1587599100000|2020-04-22 23:45:00|10783.7|10783|10784|10783.3|10784.9|10784.2|10782.9|10782.2|236
1587599400000|2020-04-22 23:50:00|10783.9|10783.2|10782.1|10781.4|10784.2|10783.5|10782.1|10781.4|304
1587599700000|2020-04-22 23:55:00|10782.2|10781.5|10783.3|10782.6|10783.6|10782.9|10781.1|10780.4|276
1587600000000|2020-04-23 00:00:00|10783.2|10782.5|10783.8|10783.1|10785.3|10784.6|10780.8|10780.1|465
1587600300000|2020-04-23 00:05:00|10783.7|10783|10785.3|10784.6|10786.4|10785.7|10782.7|10782|396
1587600600000|2020-04-23 00:10:00|10785.1|10784.4|10784.3|10783.6|10785.3|10784.6|10782.7|10782|384
1587600900000|2020-04-23 00:15:00|10784.4|10783.7|10784.2|10783.5|10787|10786.3|10782.5|10781.8|521
1587601200000|2020-04-23 00:20:00|10784.1|10783.4|10783.1|10782.4|10786|10785.3|10782|10781.3|489
1587601500000|2020-04-23 00:25:00|10783|10782.3|10781.6|10780.9|10783.5|10782.8|10780.4|10779.7|489
1587601800000|2020-04-23 00:30:00|10781.7|10781|10778.6|10777.9|10782|10781.3|10777.9|10777.2|356
1587602100000|2020-04-23 00:35:00|10778.7|10778|10779.3|10778.6|10780.4|10779.7|10778.3|10777.6|302
1587602400000|2020-04-23 00:40:00|10779.4|10778.7|10778.4|10777.7|10779.4|10778.7|10777.1|10776.4|384
1587602700000|2020-04-23 00:45:00|10778.7|10778|10781.2|10780.5|10782.8|10782.1|10777.3|10776.6|440
1587603000000|2020-04-23 00:50:00|10781.3|10780.6|10781.5|10780.8|10784.1|10783.4|10779.3|10778.6|650
1587603300000|2020-04-23 00:55:00|10781.4|10780.7|10778.8|10778.1|10781.6|10780.9|10777|10776.3|513
1587603600000|2020-04-23 01:00:00|10778.7|10778|10779.1|10778.4|10779.5|10778.8|10777.4|10776.7|480
1587603900000|2020-04-23 01:05:00|10779.2|10778.5|10781.3|10780.6|10782.5|10781.8|10778.9|10778.2|389
1587604200000|2020-04-23 01:10:00|10781.2|10780.5|10778.3|10777.6|10781.3|10780.6|10778.2|10777.5|376
1587604500000|2020-04-23 01:15:00|10778.5|10777.8|10778.8|10778.1|10780.7|10780|10778.1|10777.4|357
1587604800000|2020-04-23 01:20:00|10778.9|10778.2|10776.7|10776|10778.9|10778.2|10774.6|10773.9|522
1587605100000|2020-04-23 01:25:00|10776.8|10776.1|10774.8|10774.1|10776.9|10776.2|10774.4|10773.7|393
1587605400000|2020-04-23 01:30:00|10774.5|10773.8|10774.5|10773.8|10774.7|10774|10772.8|10772.1|491
1587605700000|2020-04-23 01:35:00|10774.4|10773.7|10774.9|10774.2|10776.8|10776.1|10774.1|10773.4|384
1587606000000|2020-04-23 01:40:00|10774.8|10774.1|10774.9|10774.2|10777.4|10776.7|10774.7|10774|343
1587606300000|2020-04-23 01:45:00|10775|10774.3|10773.6|10772.9|10775.1|10774.4|10771.5|10770.8|441
1587606600000|2020-04-23 01:50:00|10773.5|10772.8|10773.4|10772.7|10773.7|10773|10771.1|10770.4|381
1587606900000|2020-04-23 01:55:00|10773.5|10772.8|10773.3|10772.6|10774.5|10773.8|10771.6|10770.9|364
1587607200000|2020-04-23 02:00:00|10773.2|10772.5|10772.6|10771.9|10773.9|10773.2|10771.7|10771|390
1587607500000|2020-04-23 02:05:00|10772.5|10771.8|10773.7|10773|10774.3|10773.6|10772.2|10771.5|253
1587607800000|2020-04-23 02:10:00|10773.6|10772.9|10773.7|10773|10774.8|10774.1|10773.2|10772.5|326
1587608100000|2020-04-23 02:15:00|10773.6|10772.9|10773.5|10772.8|10774.1|10773.4|10773|10772.3|250
1587608400000|2020-04-23 02:20:00|10773.4|10772.7|10775.4|10774.7|10775.4|10774.7|10773.2|10772.5|284
1587608700000|2020-04-23 02:25:00|10775.3|10774.6|10774.3|10773.6|10775.5|10774.8|10773.8|10773.1|352
1587609000000|2020-04-23 02:30:00|10774.2|10773.5|10774.2|10773.5|10774.8|10774.1|10773.4|10772.7|192
1587609300000|2020-04-23 02:35:00|10774.3|10773.6|10774.4|10773.7|10774.7|10774|10773.2|10772.5|230
1587609600000|2020-04-23 02:40:00|10774.3|10773.6|10775.5|10774.8|10775.6|10774.9|10773|10772.3|292
1587609900000|2020-04-23 02:45:00|10775.4|10774.7|10774.4|10773.7|10775.5|10774.8|10774.1|10773.4|227
1587610200000|2020-04-23 02:50:00|10774.5|10773.8|10775.3|10774.6|10775.7|10775|10774.1|10773.4|198
1587610500000|2020-04-23 02:55:00|10775.2|10774.5|10774.6|10773.9|10775.5|10774.8|10774.1|10773.4|312
1587610800000|2020-04-23 03:00:00|10774.5|10773.8|10775.3|10774.6|10775.8|10775.1|10774.4|10773.7|277
1587611100000|2020-04-23 03:05:00|10775.4|10774.7|10776.5|10775.8|10777|10776.3|10775.1|10774.4|266
1587611400000|2020-04-23 03:10:00|10776.4|10775.7|10777|10776.3|10777|10776.3|10775.6|10774.9|330
1587611700000|2020-04-23 03:15:00|10776.9|10776.2|10776.9|10776.2|10777|10776.3|10776.2|10775.5|189
1587612000000|2020-04-23 03:20:00|10777|10776.3|10774.8|10774.1|10777|10776.3|10774.8|10774.1|135
1587612300000|2020-04-23 03:25:00|10774.9|10774.2|10775.4|10774.7|10776.1|10775.4|10774.5|10773.8|197
1587612600000|2020-04-23 03:30:00|10775.3|10774.6|10776|10775.3|10776.7|10776|10774.7|10774|204
1587612900000|2020-04-23 03:35:00|10776.1|10775.4|10776.3|10775.6|10777.1|10776.4|10776.1|10775.4|158
1587613200000|2020-04-23 03:40:00|10776.4|10775.7|10776.3|10775.6|10777|10776.3|10776.1|10775.4|129
1587613500000|2020-04-23 03:45:00|10776.4|10775.7|10776.8|10776.1|10776.9|10776.2|10776.3|10775.6|96
1587613800000|2020-04-23 03:50:00|10776.9|10776.2|10777.6|10776.9|10778.1|10777.4|10776.7|10776|160
1587614100000|2020-04-23 03:55:00|10777.7|10777|10778.6|10777.9|10778.7|10778|10777.6|10776.9|103
1587614400000|2020-04-23 04:00:00|10778.7|10778|10779.8|10779.1|10780|10779.3|10777.9|10777.2|224
1587614700000|2020-04-23 04:05:00|10780|10779.3|10778.9|10778.2|10780.6|10779.9|10778.6|10777.9|251
1587615000000|2020-04-23 04:10:00|10778.8|10778.1|10778.1|10777.4|10780.1|10779.4|10778.1|10777.4|207
1587615300000|2020-04-23 04:15:00|10778.2|10777.5|10779.8|10779.1|10780.7|10780|10778.1|10777.4|282
1587615600000|2020-04-23 04:20:00|10779.7|10779|10779.4|10778.7|10780.1|10779.4|10778.6|10777.9|272
1587615900000|2020-04-23 04:25:00|10779.3|10778.6|10779|10778.3|10780.2|10779.5|10778.6|10777.9|315
1587616200000|2020-04-23 04:30:00|10778.9|10778.2|10776.7|10776|10779|10778.3|10776.5|10775.8|329
1587616500000|2020-04-23 04:35:00|10776.8|10776.1|10776.7|10776|10777.6|10776.9|10776.2|10775.5|271
1587616800000|2020-04-23 04:40:00|10776.8|10776.1|10778.5|10777.8|10778.9|10778.2|10776.6|10775.9|229
1587617100000|2020-04-23 04:45:00|10778.4|10777.7|10777.8|10777.1|10778.6|10777.9|10777.7|10777|157
1587617400000|2020-04-23 04:50:00|10777.7|10777|10778.6|10777.9|10779.4|10778.7|10777.4|10776.7|167
1587617700000|2020-04-23 04:55:00|10778.7|10778|10778.5|10777.8|10779.9|10779.2|10778.1|10777.4|205
1587618000000|2020-04-23 05:00:00|10778.4|10777.7|10776.2|10775.5|10779.4|10778.7|10775.9|10775.2|272
1587618300000|2020-04-23 05:05:00|10776|10775.3|10777.2|10776.5|10777.5|10776.8|10775.5|10774.8|359
1587618600000|2020-04-23 05:10:00|10777.3|10776.6|10777.3|10776.6|10778.2|10777.5|10776.7|10776|361
1587618900000|2020-04-23 05:15:00|10777.4|10776.7|10776.7|10776|10777.4|10776.7|10776.1|10775.4|263
1587619200000|2020-04-23 05:20:00|10776.6|10775.9|10777.1|10776.4|10777.2|10776.5|10775.9|10775.2|244
1587619500000|2020-04-23 05:25:00|10777|10776.3|10776.8|10776.1|10777|10776.3|10776|10775.3|275
1587619800000|2020-04-23 05:30:00|10776.7|10776|10777.7|10777|10778.6|10777.9|10776.5|10775.8|267
1587620100000|2020-04-23 05:35:00|10777.6|10776.9|10777.3|10776.6|10779|10778.3|10777.1|10776.4|256
1587620400000|2020-04-23 05:40:00|10777.4|10776.7|10777.4|10776.7|10778|10777.3|10776|10775.3|373
1587620700000|2020-04-23 05:45:00|10777.3|10776.6|10777.9|10777.2|10778.1|10777.4|10776.6|10775.9|245
1587621000000|2020-04-23 05:50:00|10777.8|10777.1|10778.3|10777.6|10779.5|10778.8|10776.8|10776.1|288
1587621300000|2020-04-23 05:55:00|10778.4|10777.7|10778|10777.3|10778.8|10778.1|10777.3|10776.6|325
1587621600000|2020-04-23 06:00:00|10778.1|10777.4|10782.4|10781.7|10783.9|10783.2|10776.9|10776.2|563
1587621900000|2020-04-23 06:05:00|10782.3|10781.6|10781.1|10780.4|10783.8|10783.1|10779.6|10778.9|571
1587622200000|2020-04-23 06:10:00|10781.2|10780.5|10784.2|10783.5|10785.4|10784.7|10780.7|10780|568
1587622500000|2020-04-23 06:15:00|10784.1|10783.4|10782.2|10781.5|10784.4|10783.7|10780.4|10779.7|413
1587622800000|2020-04-23 06:20:00|10782.3|10781.6|10782.9|10782.2|10784.1|10783.4|10781.1|10780.4|330
1587623100000|2020-04-23 06:25:00|10782.8|10782.1|10781.9|10781.2|10783.6|10782.9|10781|10780.3|368
1587623400000|2020-04-23 06:30:00|10782|10781.3|10783|10782.3|10784.3|10783.6|10781.7|10781|351
1587623700000|2020-04-23 06:35:00|10782.9|10782.2|10781.4|10780.7|10785|10784.3|10781.3|10780.6|429
1587624000000|2020-04-23 06:40:00|10781.5|10780.8|10778.5|10777.8|10781.9|10781.2|10777.8|10777.1|253
1587624300000|2020-04-23 06:45:00|10778.8|10778.1|10782.9|10782.2|10783.6|10782.9|10777.1|10776.4|397
1587624600000|2020-04-23 06:50:00|10783|10782.3|10780.7|10780|10783.9|10783.2|10780.2|10779.5|341
1587624900000|2020-04-23 06:55:00|10780.8|10780.1|10780.4|10779.7|10782.6|10781.9|10779.6|10778.9|403
1587625200000|2020-04-23 07:00:00|10780.3|10779.6|10780.5|10779.8|10781.9|10781.2|10778.8|10778.1|569
1587625500000|2020-04-23 07:05:00|10780.6|10779.9|10779.6|10778.9|10781.8|10781.1|10779.1|10778.4|447
1587625800000|2020-04-23 07:10:00|10779.5|10778.8|10778.3|10777.6|10780.1|10779.4|10777.6|10776.9|419
1587626100000|2020-04-23 07:15:00|10778.2|10777.5|10781.4|10780.7|10782.4|10781.7|10777.1|10776.4|588
1587626400000|2020-04-23 07:20:00|10781.3|10780.6|10780.5|10779.8|10783.1|10782.4|10780.5|10779.8|544
1587626700000|2020-04-23 07:25:00|10780.6|10779.9|10779.3|10778.6|10781.2|10780.5|10778.2|10777.5|556
1587627000000|2020-04-23 07:30:00|10779.4|10778.7|10780.2|10779.5|10781.1|10780.4|10779.3|10778.6|542
1587627300000|2020-04-23 07:35:00|10780.1|10779.4|10778.4|10777.7|10780.3|10779.6|10778.1|10777.4|478
1587627600000|2020-04-23 07:40:00|10778.3|10777.6|10778.5|10777.8|10778.6|10777.9|10775.8|10775.1|477
1587627900000|2020-04-23 07:45:00|10778.6|10777.9|10771.2|10770.5|10779.3|10778.6|10771|10770.3|719
1587628200000|2020-04-23 07:50:00|10771.3|10770.6|10767|10766.3|10771.3|10770.6|10765.2|10764.5|655
1587628500000|2020-04-23 07:55:00|10766.8|10766.1|10764.4|10763.7|10768.2|10767.5|10763.7|10763|499
1587628800000|2020-04-23 08:00:00|10764.5|10763.8|10758.9|10758.2|10764.6|10763.9|10758.3|10757.6|731
1587629100000|2020-04-23 08:05:00|10759.1|10758.4|10759.1|10758.4|10759.8|10759.1|10754|10753.3|746
1587629400000|2020-04-23 08:10:00|10759|10758.3|10761.2|10760.5|10762.1|10761.4|10757.5|10756.8|498
1587629700000|2020-04-23 08:15:00|10761|10760.3|10761.6|10760.9|10763.3|10762.6|10760.5|10759.8|458
1587630000000|2020-04-23 08:20:00|10761.7|10761|10763.3|10762.6|10764.9|10764.2|10761.2|10760.5|630
1587630300000|2020-04-23 08:25:00|10763.2|10762.5|10762.8|10762.1|10764.2|10763.5|10759.6|10758.9|533
1587630600000|2020-04-23 08:30:00|10762.5|10761.8|10764.7|10764|10765.4|10764.7|10760.6|10759.9|609
1587630900000|2020-04-23 08:35:00|10764.8|10764.1|10763.6|10762.9|10765.7|10765|10763.6|10762.9|438
1587631200000|2020-04-23 08:40:00|10763.2|10762.5|10765.4|10764.7|10766.9|10766.2|10761.9|10761.2|458
1587631500000|2020-04-23 08:45:00|10765.5|10764.8|10767.5|10766.8|10767.7|10767|10765.3|10764.6|321
1587631800000|2020-04-23 08:50:00|10767.4|10766.7|10765.8|10765.1|10767.6|10766.9|10764.6|10763.9|416
1587632100000|2020-04-23 08:55:00|10765.7|10765|10764|10763.3|10765.7|10765|10762.6|10761.9|315
1587632400000|2020-04-23 09:00:00|10764.1|10763.4|10766.1|10765.4|10766.3|10765.6|10763|10762.3|306
1587632700000|2020-04-23 09:05:00|10766|10765.3|10766.5|10765.8|10766.9|10766.2|10765.8|10765.1|288
1587633000000|2020-04-23 09:10:00|10766.6|10765.9|10761.8|10761.1|10766.6|10765.9|10761.6|10760.9|348
1587633300000|2020-04-23 09:15:00|10761.9|10761.2|10759.9|10759.2|10762.3|10761.6|10759.7|10759|311
1587633600000|2020-04-23 09:20:00|10760|10759.3|10758.6|10757.9|10760.4|10759.7|10758.3|10757.6|365
1587633900000|2020-04-23 09:25:00|10758.7|10758|10760.4|10759.7|10760.8|10760.1|10757.4|10756.7|400
1587634200000|2020-04-23 09:30:00|10760.5|10759.8|10758.3|10757.6|10760.8|10760.1|10758.2|10757.5|356
1587634500000|2020-04-23 09:35:00|10758.2|10757.5|10758.5|10757.8|10759.6|10758.9|10758.1|10757.4|337
1587634800000|2020-04-23 09:40:00|10758.6|10757.9|10760.7|10760|10761.3|10760.6|10757.8|10757.1|260
1587635100000|2020-04-23 09:45:00|10760.8|10760.1|10761.9|10761.2|10762.6|10761.9|10760.7|10760|304
1587635400000|2020-04-23 09:50:00|10762.1|10761.4|10760.8|10760.1|10762.7|10762|10760.7|10760|323
1587635700000|2020-04-23 09:55:00|10760.9|10760.2|10760.5|10759.8|10761.7|10761|10758.5|10757.8|401
1587636000000|2020-04-23 10:00:00|10760.4|10759.7|10763.5|10762.8|10764.2|10763.5|10759.9|10759.2|336
1587636300000|2020-04-23 10:05:00|10763.7|10763|10763.3|10762.6|10764.9|10764.2|10762.5|10761.8|426
1587636600000|2020-04-23 10:10:00|10763.2|10762.5|10761.7|10761|10763.3|10762.6|10759.8|10759.1|346
1587636900000|2020-04-23 10:15:00|10761.6|10760.9|10763.9|10763.2|10764.1|10763.4|10761.1|10760.4|308
1587637200000|2020-04-23 10:20:00|10763.8|10763.1|10763.2|10762.5|10764|10763.3|10761.8|10761.1|210
1587637500000|2020-04-23 10:25:00|10763.1|10762.4|10762.3|10761.6|10764.3|10763.6|10761.9|10761.2|205
1587637800000|2020-04-23 10:30:00|10762.4|10761.7|10760.9|10760.2|10762.8|10762.1|10759.2|10758.5|307
1587638100000|2020-04-23 10:35:00|10761.1|10760.4|10758.1|10757.4|10761.6|10760.9|10755.2|10754.5|591
1587638400000|2020-04-23 10:40:00|10758.2|10757.5|10760.2|10759.5|10760.7|10760|10758.1|10757.4|413
1587638700000|2020-04-23 10:45:00|10760.3|10759.6|10759.7|10759|10760.9|10760.2|10759.2|10758.5|313
1587639000000|2020-04-23 10:50:00|10759.6|10758.9|10757.5|10756.8|10759.9|10759.2|10757.2|10756.5|296
1587639300000|2020-04-23 10:55:00|10757.4|10756.7|10755.9|10755.2|10760.1|10759.4|10755.8|10755.1|508
1587639600000|2020-04-23 11:00:00|10756|10755.3|10753.8|10753.1|10756.6|10755.9|10752.3|10751.6|520
1587639900000|2020-04-23 11:05:00|10753.7|10753|10753.6|10752.9|10754.8|10754.1|10753.2|10752.5|437
1587640200000|2020-04-23 11:10:00|10753.5|10752.8|10752|10751.3|10754.8|10754.1|10751.7|10751|513
1587640500000|2020-04-23 11:15:00|10752.1|10751.4|10748.6|10747.9|10752.5|10751.8|10746.2|10745.3|413
1587640800000|2020-04-23 11:20:00|10748.7|10748|10751.1|10750.4|10752.2|10751.5|10748.6|10747.9|412
1587641100000|2020-04-23 11:25:00|10751|10750.3|10750.5|10749.8|10751.1|10750.4|10748.2|10747.5|392
1587641400000|2020-04-23 11:30:00|10750.4|10749.7|10743.4|10742.7|10750.4|10749.7|10743.3|10742.6|422
1587641700000|2020-04-23 11:35:00|10743.3|10742.6|10745.4|10744.7|10746.4|10745.7|10742.8|10742.1|439
1587642000000|2020-04-23 11:40:00|10745.3|10744.6|10749.5|10748.8|10750.3|10749.6|10743.7|10743|432
1587642300000|2020-04-23 11:45:00|10749.4|10748.7|10753.6|10752.9|10754.9|10754.2|10748.7|10748|416
1587642600000|2020-04-23 11:50:00|10753.7|10753|10751.7|10751|10753.8|10753.1|10749.2|10748.5|341
1587642900000|2020-04-23 11:55:00|10751.6|10750.9|10754.4|10753.7|10754.6|10753.9|10751.3|10750.6|392
1587643200000|2020-04-23 12:00:00|10754.1|10753.4|10753.4|10752.7|10755.2|10754.5|10751.3|10750.6|403
1587643500000|2020-04-23 12:05:00|10753.3|10752.6|10750.3|10749.6|10753.4|10752.7|10750.2|10749.5|398
1587643800000|2020-04-23 12:10:00|10750.4|10749.7|10746.1|10745.4|10750.6|10749.9|10745.4|10744.7|434
1587644100000|2020-04-23 12:15:00|10746|10745.3|10744.4|10743.7|10749.5|10748.8|10743.5|10742.8|461
1587644400000|2020-04-23 12:20:00|10744.6|10743.9|10742.3|10741.6|10744.6|10743.9|10739.8|10739.1|582
1587644700000|2020-04-23 12:25:00|10742.4|10741.7|10740.4|10738.9|10744.3|10743.6|10737.9|10736.9|553
1587645000000|2020-04-23 12:30:00|10740.5|10739.5|10740.7|10740|10742.9|10742.2|10738.8|10737.8|737
1587645300000|2020-04-23 12:35:00|10740.6|10739.9|10745.3|10744.6|10745.4|10744.7|10739.4|10738.7|529
1587645600000|2020-04-23 12:40:00|10745.4|10744.7|10745.5|10744.8|10748.5|10747.8|10744.5|10743.8|423
1587645900000|2020-04-23 12:45:00|10745.4|10744.7|10744.8|10744.1|10745.4|10744.7|10741.6|10740.9|417
1587646200000|2020-04-23 12:50:00|10744.7|10744|10743.9|10743.2|10747.2|10746.5|10743.8|10743.1|389
1587646500000|2020-04-23 12:55:00|10744|10743.3|10741.1|10740.4|10745.3|10744.6|10738.7|10738|445
1587646800000|2020-04-23 13:00:00|10741.2|10740.5|10742.6|10741.9|10744.9|10744.2|10739.5|10738.8|534
1587647100000|2020-04-23 13:05:00|10742.7|10742|10745|10744.3|10746.2|10745.5|10742.6|10741.9|327
1587647400000|2020-04-23 13:10:00|10744.5|10743.8|10743.4|10742.7|10745.8|10745.1|10743|10742.3|330
1587647700000|2020-04-23 13:15:00|10743.5|10742.8|10744.1|10743.4|10745.1|10744.4|10741.1|10740.4|375
1587648000000|2020-04-23 13:20:00|10744|10743.3|10737.4|10736.7|10744.1|10743.4|10737.1|10736.4|480
1587648300000|2020-04-23 13:25:00|10737.3|10736.6|10743.1|10742.1|10745.7|10745|10735.1|10734.4|555
1587648600000|2020-04-23 13:30:00|10742.3|10741.6|10768.2|10767.2|10782.5|10781.2|10742.1|10741.1|1989
1587648900000|2020-04-23 13:35:00|10768|10767.3|10798.3|10797.3|10804.7|10803.7|10768|10767.2|1822
1587649200000|2020-04-23 13:40:00|10798.2|10797.5|10787.7|10786.1|10800|10799.3|10782.3|10781.6|1384
1587649500000|2020-04-23 13:45:00|10787.9|10785.1|10783|10782.3|10789.3|10788.5|10779.9|10779.2|1155
1587649800000|2020-04-23 13:50:00|10782.8|10782.1|10788.7|10788|10792.7|10792|10782.7|10782|807
1587650100000|2020-04-23 13:55:00|10788.8|10788.1|10783.8|10782.2|10789.2|10788.5|10780.5|10779.8|832
1587650400000|2020-04-23 14:00:00|10783.9|10782.9|10771.7|10771|10785|10783.3|10771.5|10770.8|1154
1587650700000|2020-04-23 14:05:00|10771.5|10770.8|10767.9|10767.2|10772.3|10771.6|10764.8|10764.1|991
1587651000000|2020-04-23 14:10:00|10767.8|10767.1|10766.6|10765.9|10771.8|10771.1|10763|10762.3|990
1587651300000|2020-04-23 14:15:00|10766.2|10765.5|10769.4|10768.7|10772.3|10771.6|10763.6|10762.9|975
1587651600000|2020-04-23 14:20:00|10769.5|10768.8|10768|10767.3|10771.1|10770.4|10764.4|10763.7|1098
1587651900000|2020-04-23 14:25:00|10768.1|10767.4|10770.3|10769.6|10770.3|10769.6|10765.5|10764.8|1000
1587652200000|2020-04-23 14:30:00|10770.1|10769.4|10774.9|10774.2|10780.9|10780.2|10770.1|10769.4|934
1587652500000|2020-04-23 14:35:00|10775|10774.3|10772.6|10771.9|10776|10775.3|10771.4|10770.7|759
1587652800000|2020-04-23 14:40:00|10772.5|10771.8|10767.5|10766.8|10775.5|10774.8|10767|10766.3|758
1587653100000|2020-04-23 14:45:00|10767.3|10766.6|10766.9|10766.2|10770.2|10769.5|10765.6|10764.9|579
1587653400000|2020-04-23 14:50:00|10767|10766.3|10757.5|10756.8|10767.5|10766.8|10752.3|10751.5|864
1587653700000|2020-04-23 14:55:00|10757.3|10756.6|10762|10761.3|10764|10763.3|10755.3|10754.6|775
1587654000000|2020-04-23 15:00:00|10761.9|10761.2|10758.5|10757.8|10763.3|10762.6|10757.7|10757|573
1587654300000|2020-04-23 15:05:00|10758.4|10757.7|10759.3|10758.6|10760.3|10759.6|10757|10756.3|463
1587654600000|2020-04-23 15:10:00|10759.4|10758.7|10761.9|10761.2|10762.7|10761.9|10757.2|10756.5|567
1587654900000|2020-04-23 15:15:00|10762|10761.3|10767.2|10766.5|10767.3|10766.6|10760.4|10759.7|481
1587655200000|2020-04-23 15:20:00|10767.1|10766.4|10767.8|10767.1|10769.6|10768.9|10766|10765.3|371
1587655500000|2020-04-23 15:25:00|10767.9|10767.2|10764.7|10764|10767.9|10767.2|10763.8|10763.1|395
1587655800000|2020-04-23 15:30:00|10764.6|10763.9|10767.1|10766.4|10768.7|10768|10764.3|10763.6|507
1587656100000|2020-04-23 15:35:00|10767|10766.3|10768.9|10768.2|10770.6|10769.9|10766.3|10765.6|413
1587656400000|2020-04-23 15:40:00|10768.8|10768.1|10769.4|10768.7|10770.3|10769.5|10766|10765.3|464
1587656700000|2020-04-23 15:45:00|10769.3|10768.6|10770.3|10769.6|10771|10770.3|10768|10767.3|491
1587657000000|2020-04-23 15:50:00|10770.4|10769.7|10768.4|10767.7|10772.8|10772.1|10768.3|10767.6|432
1587657300000|2020-04-23 15:55:00|10768.5|10767.8|10767.7|10767|10769.5|10768.8|10764.7|10764|411
1587657600000|2020-04-23 16:00:00|10767.4|10766.7|10769|10768.3|10769|10768.3|10765.2|10764.5|468
1587657900000|2020-04-23 16:05:00|10768.9|10768.2|10766.3|10765.6|10771|10770.2|10764.9|10764.2|561
1587658200000|2020-04-23 16:10:00|10766.2|10765.5|10769.3|10768.6|10770.7|10770|10766|10765.3|504
1587658500000|2020-04-23 16:15:00|10769.4|10768.7|10766.4|10765.7|10770.9|10770.2|10766|10765.2|436
1587658800000|2020-04-23 16:20:00|10766.3|10765.6|10767.1|10766.4|10768|10767.3|10765.8|10765.1|334
1587659100000|2020-04-23 16:25:00|10767|10766.3|10764.3|10763.6|10767.1|10766.4|10763.9|10763.2|327
1587659400000|2020-04-23 16:30:00|10764.2|10763.5|10767.2|10766.5|10767.4|10766.7|10764.2|10763.5|286
1587659700000|2020-04-23 16:35:00|10767.1|10766.4|10766|10765.3|10768.3|10767.6|10764.7|10764|317
1587660000000|2020-04-23 16:40:00|10766.1|10765.4|10759.2|10758.5|10766.8|10766|10758.9|10758.2|522
1587660300000|2020-04-23 16:45:00|10759.1|10758.4|10758.2|10757.5|10760.5|10759.8|10755.1|10754.4|1013
1587660600000|2020-04-23 16:50:00|10757.9|10757.2|10751.2|10750.5|10757.9|10757.2|10749.3|10748.6|742
1587660900000|2020-04-23 16:55:00|10751.3|10750.6|10752.4|10751.7|10755.1|10754.4|10750.9|10750.2|758
1587661200000|2020-04-23 17:00:00|10752.2|10751.5|10756|10755.3|10757.2|10756.5|10752.1|10751.4|658
1587661500000|2020-04-23 17:05:00|10756.1|10755.4|10761.8|10761.1|10762.3|10761.6|10756.1|10755.4|707
1587661800000|2020-04-23 17:10:00|10761.9|10761.2|10761.3|10760.6|10764.3|10763.6|10760.5|10759.8|634
1587662100000|2020-04-23 17:15:00|10761.2|10760.5|10761.1|10760.4|10767.3|10766.3|10758.6|10757.9|846
1587662400000|2020-04-23 17:20:00|10761|10760.3|10759.4|10758.7|10761.9|10761.2|10756.8|10756.1|710
1587662700000|2020-04-23 17:25:00|10759.3|10758.6|10751.8|10751.1|10761.1|10760.4|10750|10749|851
1587663000000|2020-04-23 17:30:00|10751.9|10751.2|10757|10756.3|10758|10757.3|10751.3|10750.6|768
1587663300000|2020-04-23 17:35:00|10756.9|10756.2|10755.3|10754.6|10758.2|10757.5|10754.2|10753.5|529
1587663600000|2020-04-23 17:40:00|10755.4|10754.7|10748.3|10747.6|10756.2|10755.5|10747.1|10746.4|626
1587663900000|2020-04-23 17:45:00|10748.4|10747.7|10747.7|10747|10749.2|10748.5|10743.7|10743|674
1587664200000|2020-04-23 17:50:00|10747.8|10747.1|10744.9|10744.2|10750.7|10750|10744.1|10743.4|672
1587664500000|2020-04-23 17:55:00|10745.2|10744.5|10746.4|10745.7|10747.1|10746.3|10740.7|10740|643
1587664800000|2020-04-23 18:00:00|10746.3|10745.6|10753.6|10752.9|10754.2|10753.5|10746.2|10745.5|720
1587665100000|2020-04-23 18:05:00|10753.5|10752.8|10747.9|10747.2|10753.6|10752.9|10747.9|10747.2|436
1587665400000|2020-04-23 18:10:00|10748.1|10747.4|10751.1|10750.4|10751.4|10750.7|10745.1|10744.4|560
1587665700000|2020-04-23 18:15:00|10751|10750.3|10753.5|10752.8|10754.5|10753.8|10750.7|10750|539
1587666000000|2020-04-23 18:20:00|10753.4|10752.7|10755.9|10755.2|10756.1|10755.4|10753.1|10752.4|444
1587666300000|2020-04-23 18:25:00|10756|10755.3|10762.1|10761.4|10763.2|10762.2|10755.6|10754.9|541
1587666600000|2020-04-23 18:30:00|10762.2|10761.5|10759.7|10759|10762.9|10762.2|10759.7|10759|389
1587666900000|2020-04-23 18:35:00|10759.6|10758.9|10759.3|10758.6|10760|10759.3|10756.7|10756|366
1587667200000|2020-04-23 18:40:00|10759.2|10758.5|10759|10758.3|10760.2|10759.3|10758.3|10757.6|258
1587667500000|2020-04-23 18:45:00|10759.3|10758.6|10764.7|10764|10765|10764.3|10759|10758.3|437
1587667800000|2020-04-23 18:50:00|10764.8|10764.1|10765.4|10764.7|10765.9|10765.2|10761.7|10761|484
1587668100000|2020-04-23 18:55:00|10765.3|10764.6|10761.7|10761|10766.6|10765.9|10761.7|10761|511
1587668400000|2020-04-23 19:00:00|10761.6|10760.9|10762.4|10761.7|10763.5|10762.8|10760.8|10760.1|431
1587668700000|2020-04-23 19:05:00|10762.3|10761.6|10762.4|10761.7|10764.5|10763.8|10762.3|10761.6|382
1587669000000|2020-04-23 19:10:00|10762.5|10761.8|10756.6|10755.9|10762.8|10762.1|10756.4|10755.5|342
1587669300000|2020-04-23 19:15:00|10756.5|10755.8|10754.1|10753.4|10757.7|10757|10754|10753.3|453
1587669600000|2020-04-23 19:20:00|10754.4|10753.7|10755|10754.3|10755.4|10754.7|10752.9|10752.2|444
1587669900000|2020-04-23 19:25:00|10754.8|10754.1|10753.1|10752.4|10756.9|10756.2|10752|10751.3|445
1587670200000|2020-04-23 19:30:00|10753.2|10752.5|10754.8|10754.1|10755.9|10755.2|10751.7|10751|471
1587670500000|2020-04-23 19:35:00|10754.7|10754|10754.1|10753.4|10755.6|10754.9|10753.4|10752.7|494
1587670800000|2020-04-23 19:40:00|10754.2|10753.5|10755.8|10755.1|10757.2|10756.4|10753.6|10752.9|367
1587671100000|2020-04-23 19:45:00|10755.9|10755.2|10756.5|10755.8|10756.7|10756|10754.1|10753.1|434
1587671400000|2020-04-23 19:50:00|10756.4|10755.7|10760.8|10760.1|10760.9|10760.2|10756.2|10755.4|564
1587671700000|2020-04-23 19:55:00|10760.9|10760.2|10759.7|10759|10763.8|10762.9|10759.3|10758.6|482
1587672000000|2020-04-23 20:00:00|10760.1|10759.4|10758.8|10758.1|10761.9|10761.2|10758.5|10757.8|348
1587672300000|2020-04-23 20:05:00|10758.6|10757.9|10760.5|10759.8|10760.8|10760|10758.3|10757.6|136
1587672600000|2020-04-23 20:10:00|10760.4|10759.7|10761.8|10761.1|10763.1|10762.3|10759.5|10758.8|247
1587672900000|2020-04-23 20:15:00|10761.7|10761|10762.3|10761.3|10762.5|10761.8|10760.9|10760.2|174
1587673200000|2020-04-23 20:20:00|10762.2|10761.5|10761.2|10760.5|10762.2|10761.5|10760.9|10760.2|118
1587673500000|2020-04-23 20:25:00|10761.1|10760.4|10763.8|10763.1|10766|10765.3|10760.7|10759.9|274
1587673800000|2020-04-23 20:30:00|10763.9|10763.2|10764.1|10763.4|10764.6|10763.9|10762|10761.3|239
1587674100000|2020-04-23 20:35:00|10764.2|10763.5|10765|10764.3|10766.1|10765.3|10763.9|10763.1|222
1587674400000|2020-04-23 20:40:00|10765.1|10764.4|10763.8|10763.1|10765.1|10764.4|10763.6|10762.9|228
1587674700000|2020-04-23 20:45:00|10763.7|10763|10762.8|10761.8|10764.5|10763.6|10761.5|10760.6|445
1587675000000|2020-04-23 20:50:00|10762.7|10761.7|10763|10762|10764.8|10763.8|10761.9|10761.2|480
1587675300000|2020-04-23 20:55:00|10763.5|10761.9|10763.6|10757.6|10766.9|10763.2|10758.8|10756.9|684
1587675600000|2020-04-23 21:00:00|10763.5|10757.5|10762.5|10756.6|10764.8|10758.8|10762.5|10756.6|33
1587675900000|2020-04-23 21:05:00|10762.6|10755|10766.5|10760.5|10767|10761|10761|10755|600
1587676200000|2020-04-23 21:10:00|10765.7|10759.7|10763.7|10758.5|10766.5|10760.5|10763.2|10757.3|1073
1587676500000|2020-04-23 21:15:00|10763.8|10758.6|10763.5|10757.5|10765.1|10759.9|10762.9|10757.2|708
1587676800000|2020-04-23 21:20:00|10763.6|10757.6|10763.4|10759.5|10764.9|10759.8|10762.4|10757|1215
1587677100000|2020-04-23 21:25:00|10763.2|10759.6|10764.2|10758.2|10765.2|10759.6|10763.2|10757.3|1132
1587677400000|2020-04-23 21:30:00|10764|10758|10764.9|10758.9|10765.5|10759.5|10763.9|10757.9|1125
1587677700000|2020-04-23 21:35:00|10765|10759|10764.8|10758.8|10765.4|10759.4|10764.2|10758.2|1392
1587678000000|2020-04-23 21:40:00|10764.9|10758.9|10764.8|10758.8|10765.3|10759.3|10764.2|10758.2|1170
1587678300000|2020-04-23 21:45:00|10764.7|10758.7|10763.9|10757.9|10765.2|10759.6|10763.3|10757.3|885
1587678600000|2020-04-23 21:50:00|10763.8|10757.8|10765.3|10759.5|10765.8|10759.9|10763.1|10757.3|838
1587678900000|2020-04-23 21:55:00|10765.4|10759.6|10762.8|10756.8|10766.2|10760.7|10762.4|10756.4|1059
1587679200000|2020-04-23 22:00:00|10763|10757|10762.1|10759.7|10764.7|10760.7|10757.2|10753.6|859
1587679500000|2020-04-23 22:05:00|10762.2|10760|10759.2|10758.2|10762.4|10760.1|10758.9|10757.6|443
1587679800000|2020-04-23 22:10:00|10759.3|10758.3|10760.2|10759.2|10760.6|10759.4|10759.1|10758|204
1587680100000|2020-04-23 22:15:00|10760.4|10759.4|10759.9|10758.9|10760.8|10759.8|10759|10758|217
1587680400000|2020-04-23 22:20:00|10760.2|10758.7|10758.5|10757.5|10760.8|10759.4|10758|10757.1|491
1587680700000|2020-04-23 22:25:00|10758.4|10757.4|10756.5|10755.8|10759.6|10758.5|10756.3|10755.4|470
1587681000000|2020-04-23 22:30:00|10756.3|10755.6|10757.2|10756.2|10757.6|10756.8|10756.2|10755.2|233
1587681300000|2020-04-23 22:35:00|10757.3|10756.3|10757|10756|10761|10760.3|10756.2|10755.5|603
1587681600000|2020-04-23 22:40:00|10756.8|10756.1|10756.3|10755.6|10758.1|10757.3|10756.2|10755.4|361
1587681900000|2020-04-23 22:45:00|10756.4|10755.7|10759|10758|10759.2|10758.4|10755.7|10755|357
1587682200000|2020-04-23 22:50:00|10758.8|10758.1|10759.2|10758.5|10759.8|10759|10758.6|10757.9|195
1587682500000|2020-04-23 22:55:00|10759.3|10758.6|10759.2|10758.5|10759.8|10759.1|10758.4|10757.7|581
1587682800000|2020-04-23 23:00:00|10759.3|10758.6|10758.8|10758.1|10759.9|10759.2|10757.3|10756.6|320
1587683100000|2020-04-23 23:05:00|10758.6|10757.9|10759.6|10758.9|10760.1|10759.3|10757.9|10757.2|293
1587683400000|2020-04-23 23:10:00|10759.7|10759|10757.9|10757.2|10759.7|10759|10757.3|10756.6|293
1587683700000|2020-04-23 23:15:00|10757.8|10757.1|10758.2|10757.5|10759.8|10759.1|10757.7|10757|296
1587684000000|2020-04-23 23:20:00|10758.3|10757.6|10762.2|10761.5|10762.3|10761.6|10758.2|10757.5|375
1587684300000|2020-04-23 23:25:00|10762.1|10761.4|10766|10764.1|10768.8|10765.5|10760.3|10759.6|299
1587684600000|2020-04-23 23:30:00|10765.9|10764|10764.8|10764.1|10767.1|10766.1|10763.1|10762.4|435
1587684900000|2020-04-23 23:35:00|10764.9|10764.2|10764.2|10763.5|10765|10764.3|10762.6|10761.9|282
1587685200000|2020-04-23 23:40:00|10764.3|10763.6|10764.4|10763.7|10765.7|10765|10762.9|10762.2|403
1587685500000|2020-04-23 23:45:00|10764.5|10763.8|10764|10763.3|10765|10764.3|10762.7|10762|332
1587685800000|2020-04-23 23:50:00|10763.9|10763.2|10769.4|10768.7|10770.7|10770|10763.9|10763.2|516
1587686100000|2020-04-23 23:55:00|10769.6|10768.9|10766.3|10765.6|10769.7|10769|10764.8|10764.1|406
1587686400000|2020-04-24 00:00:00|10767|10766.3|10769.4|10768.7|10769.6|10768.9|10765.2|10764.5|644
1587686700000|2020-04-24 00:05:00|10769.5|10768.8|10767.2|10766.5|10769.8|10769.1|10765.9|10765.2|534
1587687000000|2020-04-24 00:10:00|10767.4|10766.7|10767.6|10766.9|10767.8|10767.1|10765.5|10764.8|443
1587687300000|2020-04-24 00:15:00|10767.4|10766.7|10771.7|10771|10772.8|10772.1|10766.6|10765.9|737
1587687600000|2020-04-24 00:20:00|10771.6|10770.9|10770.8|10770.1|10773.3|10772.6|10770.3|10769.6|531
1587687900000|2020-04-24 00:25:00|10770.9|10770.2|10772.1|10771.4|10774.2|10773.5|10769.7|10769|482
1587688200000|2020-04-24 00:30:00|10772.2|10771.5|10774.1|10773.4|10775|10774.3|10772.2|10771.5|584
1587688500000|2020-04-24 00:35:00|10774.2|10773.5|10771.5|10770.8|10774.6|10773.9|10771.2|10770.5|472
1587688800000|2020-04-24 00:40:00|10771.6|10770.9|10773.3|10772.6|10773.6|10772.9|10770.1|10769.4|443
1587689100000|2020-04-24 00:45:00|10773.4|10772.7|10772.4|10771.7|10776.4|10775.7|10770.7|10770|545
1587689400000|2020-04-24 00:50:00|10772.2|10771.5|10771.6|10770.9|10774.2|10773.5|10766.1|10765.4|1044
1587689700000|2020-04-24 00:55:00|10771.8|10771.1|10772.6|10771.9|10772.7|10772|10768.5|10767.8|886
1587690000000|2020-04-24 01:00:00|10772.8|10772.1|10769.2|10768.5|10773|10772.3|10769.1|10768.4|403
1587690300000|2020-04-24 01:05:00|10769.1|10768.4|10769|10768.3|10770.6|10769.9|10767.7|10767|490
1587690600000|2020-04-24 01:10:00|10769.1|10768.4|10766.5|10765.8|10769.9|10769.2|10766.4|10765.7|341
1587690900000|2020-04-24 01:15:00|10766.6|10765.9|10764.3|10763.6|10767.9|10767.2|10763.5|10762.8|557
1587691200000|2020-04-24 01:20:00|10764.4|10763.7|10765.7|10765|10766.1|10765.4|10761.8|10761.1|577
1587691500000|2020-04-24 01:25:00|10765.6|10764.9|10765.3|10764.6|10766|10765.3|10763.2|10762.5|451
1587691800000|2020-04-24 01:30:00|10765.1|10764.4|10762.9|10762.2|10767.4|10766.7|10762.6|10761.9|582
1587692100000|2020-04-24 01:35:00|10763|10762.3|10760.3|10759.6|10764.1|10763.4|10759.3|10758.6|435
1587692400000|2020-04-24 01:40:00|10760.2|10759.5|10759.9|10759.2|10760.5|10759.8|10757.4|10756.7|398
1587692700000|2020-04-24 01:45:00|10760|10759.3|10762.1|10761.4|10762.3|10761.6|10759.9|10759.2|383
1587693000000|2020-04-24 01:50:00|10762|10761.3|10759.9|10759.2|10762.2|10761.5|10758|10757.3|344
1587693300000|2020-04-24 01:55:00|10759.8|10759.1|10760.3|10759.6|10761.6|10760.9|10759.4|10758.7|360
1587693600000|2020-04-24 02:00:00|10760.2|10759.5|10763.8|10763.1|10764.2|10763.5|10760.1|10759.4|433
1587693900000|2020-04-24 02:05:00|10763.9|10763.2|10763.2|10762.5|10764.6|10763.9|10762.9|10762.2|225
1587694200000|2020-04-24 02:10:00|10763.1|10762.4|10762.7|10762|10763.7|10763|10761.9|10761.2|300
1587694500000|2020-04-24 02:15:00|10762.4|10761.7|10762.6|10761.9|10763.3|10762.6|10762.2|10761.5|240
1587694800000|2020-04-24 02:20:00|10762.7|10762|10764.1|10763.4|10764.4|10763.7|10762.5|10761.8|180
1587695100000|2020-04-24 02:25:00|10764|10763.3|10764.1|10763.4|10764.8|10764.1|10763.4|10762.7|282
1587695400000|2020-04-24 02:30:00|10764.2|10763.5|10764.8|10764.1|10766|10765.3|10763.8|10763.1|267
1587695700000|2020-04-24 02:35:00|10764.4|10763.7|10768.3|10767.6|10769.2|10768.5|10764.3|10763.6|327
1587696000000|2020-04-24 02:40:00|10768.4|10767.7|10766.8|10766.1|10770.4|10769.7|10765.7|10765|453
1587696300000|2020-04-24 02:45:00|10766.7|10766|10768.7|10768|10769.2|10768.5|10766.6|10765.9|323
1587696600000|2020-04-24 02:50:00|10768.8|10768.1|10766.3|10765.6|10769.2|10768.5|10766.3|10765.6|254
1587696900000|2020-04-24 02:55:00|10766.4|10765.7|10768.2|10767.5|10768.8|10768.1|10766.3|10765.6|288
1587697200000|2020-04-24 03:00:00|10768.1|10767.4|10769.1|10768.4|10770.1|10769.4|10768.1|10767.4|259
1587697500000|2020-04-24 03:05:00|10769.2|10768.5|10768.1|10767.4|10769.6|10768.9|10767.5|10766.8|239
1587697800000|2020-04-24 03:10:00|10768.2|10767.5|10766.5|10765.8|10768.8|10768.1|10765.4|10764.7|221
1587698100000|2020-04-24 03:15:00|10766.6|10765.9|10766|10765.3|10767|10766.3|10765.5|10764.8|212
1587698400000|2020-04-24 03:20:00|10766.1|10765.4|10765.8|10765.1|10766.3|10765.6|10764.8|10764.1|241
1587698700000|2020-04-24 03:25:00|10765.9|10765.2|10766.2|10765.5|10766.8|10766.1|10764.6|10763.9|176
1587699000000|2020-04-24 03:30:00|10766.3|10765.6|10767.4|10766.7|10767.6|10766.9|10765.4|10764.7|215
1587699300000|2020-04-24 03:35:00|10767.3|10766.6|10766.5|10765.8|10768.9|10768.2|10765.2|10764.5|272
1587699600000|2020-04-24 03:40:00|10766.4|10765.7|10766.5|10765.8|10766.7|10766|10765.8|10765.1|168
1587699900000|2020-04-24 03:45:00|10766.6|10765.9|10766.5|10765.8|10768.3|10767.6|10766|10765.3|223
1587700200000|2020-04-24 03:50:00|10766.4|10765.7|10768.3|10767.6|10768.9|10768.2|10766.3|10765.6|220
1587700500000|2020-04-24 03:55:00|10768.4|10767.7|10767.3|10766.6|10769.3|10768.6|10767|10766.3|196
1587700800000|2020-04-24 04:00:00|10767.1|10766.4|10767.4|10766.7|10769.5|10768.8|10766.2|10765.5|393
1587701100000|2020-04-24 04:05:00|10767.3|10766.6|10765.7|10765|10767.6|10766.9|10763.9|10763.2|465
1587701400000|2020-04-24 04:10:00|10765.8|10765.1|10763.5|10762.8|10766|10765.3|10763.1|10762.4|325
1587701700000|2020-04-24 04:15:00|10763.4|10762.7|10764.6|10763.9|10764.8|10764.1|10763.4|10762.7|230
1587702000000|2020-04-24 04:20:00|10764.5|10763.8|10765.1|10764.4|10766|10765.3|10764.2|10763.5|257
1587702300000|2020-04-24 04:25:00|10765.2|10764.5|10765.4|10764.7|10766|10765.3|10764.1|10763.4|172
1587702600000|2020-04-24 04:30:00|10765.7|10765|10766.1|10765.4|10766.6|10765.9|10765.5|10764.8|155
1587702900000|2020-04-24 04:35:00|10766|10765.3|10766.3|10765.6|10767.3|10766.6|10766|10765.3|126
1587703200000|2020-04-24 04:40:00|10766.4|10765.7|10765.9|10765.2|10766.7|10766|10765.2|10764.5|252
1587703500000|2020-04-24 04:45:00|10766.4|10765.7|10764.4|10763.7|10766.5|10765.8|10764.4|10763.7|166
1587703800000|2020-04-24 04:50:00|10764.5|10763.8|10765.3|10764.6|10765.5|10764.8|10764.3|10763.6|184
1587704100000|2020-04-24 04:55:00|10765.2|10764.5|10764.5|10763.8|10765.8|10765.1|10763|10762.3|215
1587704400000|2020-04-24 05:00:00|10764.4|10763.7|10761.8|10761.1|10765.1|10764.4|10761.5|10760.8|332
1587704700000|2020-04-24 05:05:00|10761.7|10761|10762.4|10761.7|10762.5|10761.8|10760.3|10759.6|469
1587705000000|2020-04-24 05:10:00|10762.3|10761.6|10762.4|10761.7|10763.6|10762.9|10761.8|10761.1|281
1587705300000|2020-04-24 05:15:00|10762.5|10761.8|10764|10763.3|10764.5|10763.8|10762.4|10761.7|311
1587705600000|2020-04-24 05:20:00|10764.1|10763.4|10764.4|10763.7|10765.5|10764.8|10763.8|10763.1|282
1587705900000|2020-04-24 05:25:00|10764.2|10763.5|10764.5|10763.8|10765.7|10765|10764|10763.3|186
1587706200000|2020-04-24 05:30:00|10764.6|10763.9|10765.6|10764.9|10766.4|10765.7|10764.3|10763.6|247
1587706500000|2020-04-24 05:35:00|10765.5|10764.8|10765.2|10764.5|10766.4|10765.7|10765|10764.3|199
1587706800000|2020-04-24 05:40:00|10765.3|10764.6|10766.1|10765.4|10766.1|10765.4|10765|10764.3|196
1587707100000|2020-04-24 05:45:00|10765.9|10765.2|10766|10765.3|10766.6|10765.9|10765.5|10764.8|130
1587707400000|2020-04-24 05:50:00|10766.1|10765.4|10765.9|10765.2|10767.8|10767.1|10765.5|10764.8|301
1587707700000|2020-04-24 05:55:00|10766|10765.3|10766.8|10766.1|10767.5|10766.8|10765.2|10764.5|255
1587708000000|2020-04-24 06:00:00|10766.6|10765.9|10766.2|10765.5|10767.7|10767|10765.1|10764.4|458
1587708300000|2020-04-24 06:05:00|10766.1|10765.4|10764.5|10763.8|10766.5|10765.8|10764.5|10763.8|280
1587708600000|2020-04-24 06:10:00|10764.6|10763.9|10765.1|10764.4|10765.3|10764.6|10762.9|10762.2|443
1587708900000|2020-04-24 06:15:00|10765|10764.3|10763.8|10763.1|10765.3|10764.6|10763.1|10762.4|418
1587709200000|2020-04-24 06:20:00|10763.9|10763.2|10762.8|10762.1|10764.1|10763.4|10762|10761.3|269
1587709500000|2020-04-24 06:25:00|10762.7|10762|10761.1|10760.4|10762.9|10762.2|10761|10760.3|313
1587709800000|2020-04-24 06:30:00|10761.2|10760.5|10761.5|10760.8|10761.8|10761.1|10760.2|10759.5|283
1587710100000|2020-04-24 06:35:00|10761.6|10760.9|10762.8|10762.1|10762.9|10762.2|10760.8|10760.1|291
1587710400000|2020-04-24 06:40:00|10762.7|10762|10763.1|10762.4|10763.8|10763.1|10762.4|10761.7|228
1587710700000|2020-04-24 06:45:00|10763.2|10762.5|10763.9|10763.2|10764.3|10763.6|10762|10761.3|261
1587711000000|2020-04-24 06:50:00|10763.8|10763.1|10766.6|10765.9|10767.9|10767.2|10763.4|10762.7|451
1587711300000|2020-04-24 06:55:00|10766.5|10765.8|10770.2|10769.5|10770.6|10769.9|10765.8|10765.1|538
1587711600000|2020-04-24 07:00:00|10770.5|10769.8|10767.1|10766.4|10770.8|10770.1|10766.8|10766.1|606
1587711900000|2020-04-24 07:05:00|10767.3|10766.6|10771.6|10770.9|10771.7|10771|10766.7|10766|544
1587712200000|2020-04-24 07:10:00|10771.5|10770.8|10772.2|10771.5|10772.2|10771.5|10769.7|10769|495
1587712500000|2020-04-24 07:15:00|10772.1|10771.4|10771.9|10771.2|10772.5|10771.8|10769.6|10768.9|534
1587712800000|2020-04-24 07:20:00|10771.8|10771.1|10770.6|10769.9|10774|10773.3|10770.1|10769.4|523
1587713100000|2020-04-24 07:25:00|10770.5|10769.8|10768.1|10767.4|10771.2|10770.5|10767.7|10767|477
1587713400000|2020-04-24 07:30:00|10768.2|10767.5|10765.8|10765.1|10768.9|10768.2|10765.4|10764.7|430
1587713700000|2020-04-24 07:35:00|10765.9|10765.2|10769.2|10768.5|10769.5|10768.8|10765.5|10764.8|413
1587714000000|2020-04-24 07:40:00|10769.3|10768.6|10770.7|10770|10771.2|10770.5|10768.6|10767.9|287
1587714300000|2020-04-24 07:45:00|10770.6|10769.9|10769|10768.3|10770.9|10770.2|10768.8|10768.1|377
1587714600000|2020-04-24 07:50:00|10769.1|10768.4|10769.3|10768.6|10769.7|10769|10767.8|10767.1|421
1587714900000|2020-04-24 07:55:00|10769.2|10768.5|10770.3|10769.6|10770.3|10769.6|10766.9|10766.2|363
1587715200000|2020-04-24 08:00:00|10769.9|10769.2|10772.3|10771.6|10772.7|10772|10769.3|10768.6|443
1587715500000|2020-04-24 08:05:00|10772.4|10771.7|10771.1|10770.4|10773.3|10772.6|10771|10770.3|349
1587715800000|2020-04-24 08:10:00|10771.2|10770.5|10769.6|10768.9|10771.2|10770.5|10768.7|10768|366
1587716100000|2020-04-24 08:15:00|10769.5|10768.8|10770.1|10769.4|10770.5|10769.8|10768|10767.3|379
1587716400000|2020-04-24 08:20:00|10770.2|10769.5|10768.6|10767.9|10770.8|10770.1|10767.9|10767.2|332
1587716700000|2020-04-24 08:25:00|10768.5|10767.8|10765.6|10764.9|10768.6|10767.9|10765.5|10764.8|379
1587717000000|2020-04-24 08:30:00|10765.7|10765|10764.1|10763.4|10766.8|10766.1|10763.7|10763|393
1587717300000|2020-04-24 08:35:00|10763.9|10763.2|10763.6|10762.9|10766|10765.3|10763|10762.3|285
1587717600000|2020-04-24 08:40:00|10763.5|10762.8|10765.1|10764.4|10765.7|10765|10763.4|10762.7|395
1587717900000|2020-04-24 08:45:00|10765|10764.3|10766.2|10765.5|10770.3|10769.6|10765|10764.3|500
1587718200000|2020-04-24 08:50:00|10766.3|10765.6|10767.9|10767.2|10769|10768.3|10766.3|10765.6|342
1587718500000|2020-04-24 08:55:00|10768.1|10767.4|10769.7|10769|10771|10770.3|10768.1|10767.4|421
1587718800000|2020-04-24 09:00:00|10769.8|10769.1|10772.2|10771.5|10772.4|10771.7|10769.7|10769|473
1587719100000|2020-04-24 09:05:00|10772.1|10771.4|10770.5|10769.8|10773|10772.3|10769|10768.3|503
1587719400000|2020-04-24 09:10:00|10770.6|10769.9|10770.4|10769.7|10771.5|10770.8|10769.9|10769.2|387
1587719700000|2020-04-24 09:15:00|10770.5|10769.8|10768.1|10767.4|10770.7|10770|10767.3|10766.6|388
1587720000000|2020-04-24 09:20:00|10768.2|10767.5|10766|10765.3|10768.3|10767.6|10765.6|10764.9|372
1587720300000|2020-04-24 09:25:00|10766.1|10765.4|10766|10765.3|10766.7|10766|10765|10764.3|354
1587720600000|2020-04-24 09:30:00|10766.1|10765.4|10765.9|10765.2|10767|10766.3|10765|10764.3|398
1587720900000|2020-04-24 09:35:00|10766|10765.3|10767|10766.3|10767.2|10766.5|10765.7|10765|262
1587721200000|2020-04-24 09:40:00|10767.1|10766.4|10765.8|10765.1|10767.2|10766.5|10765.6|10764.9|231
1587721500000|2020-04-24 09:45:00|10765.9|10765.2|10766.1|10765.4|10766.3|10765.6|10764.5|10763.8|355
1587721800000|2020-04-24 09:50:00|10766|10765.3|10766.4|10765.7|10767.3|10766.6|10765.7|10765|291
1587722100000|2020-04-24 09:55:00|10766.3|10765.6|10766.2|10765.5|10766.8|10766.1|10765.2|10764.5|234
1587722400000|2020-04-24 10:00:00|10766.3|10765.6|10765.6|10764.9|10766.6|10765.9|10764.6|10763.9|346
1587722700000|2020-04-24 10:05:00|10765.5|10764.8|10765.9|10765.2|10767|10766.3|10765.5|10764.8|246
1587723000000|2020-04-24 10:10:00|10765.8|10765.1|10765.4|10764.7|10766.4|10765.7|10765.1|10764.4|208
1587723300000|2020-04-24 10:15:00|10765.3|10764.6|10765.3|10764.6|10765.7|10765|10764.5|10763.8|193
1587723600000|2020-04-24 10:20:00|10765.4|10764.7|10765.3|10764.6|10766.3|10765.6|10764.6|10763.9|204
1587723900000|2020-04-24 10:25:00|10765.2|10764.5|10765.2|10764.5|10766|10765.3|10764.6|10763.9|291
1587724200000|2020-04-24 10:30:00|10765.3|10764.6|10764.3|10763.6|10765.8|10765.1|10764.2|10763.5|211
1587724500000|2020-04-24 10:35:00|10764.2|10763.5|10761.4|10760.7|10765.2|10764.5|10761.2|10760.5|313
1587724800000|2020-04-24 10:40:00|10761.5|10760.8|10760.7|10760|10762.6|10761.9|10760.2|10759.5|667
1587725100000|2020-04-24 10:45:00|10760.6|10759.9|10761.4|10760.7|10763.2|10762.5|10760.6|10759.9|410
1587725400000|2020-04-24 10:50:00|10761.5|10760.8|10759.5|10758.8|10761.6|10760.9|10758.8|10758.1|422
1587725700000|2020-04-24 10:55:00|10759.6|10758.9|10759.3|10758.6|10761.8|10761.1|10758.2|10757.5|430
1587726000000|2020-04-24 11:00:00|10759.2|10758.5|10760.6|10759.9|10762.1|10761.4|10759.1|10758.4|434
1587726300000|2020-04-24 11:05:00|10760.7|10760|10760.3|10759.6|10761.5|10760.8|10759.3|10758.6|307
1587726600000|2020-04-24 11:10:00|10760.4|10759.7|10759.1|10758.4|10761.1|10760.4|10758.8|10758.1|355
1587726900000|2020-04-24 11:15:00|10759|10758.3|10758.8|10758.1|10760.5|10759.8|10757.3|10756.6|515
1587727200000|2020-04-24 11:20:00|10758.9|10758.2|10758.4|10757.7|10759.7|10759|10757.6|10756.9|427
1587727500000|2020-04-24 11:25:00|10758.3|10757.6|10758.8|10758.1|10758.9|10758.2|10757.2|10756.5|272
1587727800000|2020-04-24 11:30:00|10758.9|10758.2|10760|10759.3|10760.5|10759.8|10757.7|10757|352
1587728100000|2020-04-24 11:35:00|10760.1|10759.4|10759.2|10758.5|10760.4|10759.7|10757.8|10757.1|313
1587728400000|2020-04-24 11:40:00|10759.1|10758.4|10759.7|10759|10760.7|10760|10758.2|10757.5|264
1587728700000|2020-04-24 11:45:00|10759.5|10758.8|10760.1|10759.4|10760.2|10759.5|10758.7|10758|297
1587729000000|2020-04-24 11:50:00|10760.2|10759.5|10762.1|10761.4|10762.9|10762.2|10760|10759.3|295
1587729300000|2020-04-24 11:55:00|10762|10761.3|10760.2|10759.5|10762.2|10761.5|10759.5|10758.8|326
1587729600000|2020-04-24 12:00:00|10760.3|10759.6|10761.4|10760.7|10761.9|10761.2|10760|10759.3|434
1587729900000|2020-04-24 12:05:00|10761.5|10760.8|10764.3|10763.6|10764.7|10764|10760.8|10760.1|320
1587730200000|2020-04-24 12:10:00|10764.4|10763.7|10760.9|10760.2|10764.5|10763.8|10760.8|10760.1|324
1587730500000|2020-04-24 12:15:00|10760.8|10760.1|10759.2|10758.5|10763.3|10762.6|10759.2|10758.5|355
1587730800000|2020-04-24 12:20:00|10759.1|10758.4|10760.4|10759.7|10760.8|10760.1|10757.2|10756.5|419
1587731100000|2020-04-24 12:25:00|10760.5|10759.8|10764.4|10758.4|10765.4|10761.4|10758.7|10758|348
1587731400000|2020-04-24 12:30:00|10764.6|10758.6|10762.2|10761.5|10767.5|10766.8|10761.1|10758.3|552
1587731700000|2020-04-24 12:35:00|10762.1|10761.4|10761.7|10761|10763|10762.3|10759.8|10759.1|533
1587732000000|2020-04-24 12:40:00|10762.3|10761.6|10761.4|10760.7|10763.7|10763|10760.6|10759.9|460
1587732300000|2020-04-24 12:45:00|10761.3|10760.6|10760.3|10759.6|10762.3|10761.6|10759.6|10758.9|453
1587732600000|2020-04-24 12:50:00|10760.4|10759.7|10761.8|10761.1|10764.1|10763.4|10760.2|10759.5|451
1587732900000|2020-04-24 12:55:00|10761.7|10761|10761|10760.3|10763.2|10762.5|10760.4|10759.7|405
1587733200000|2020-04-24 13:00:00|10761.1|10760.4|10761.7|10761|10762.6|10761.9|10760.1|10759.4|337
1587733500000|2020-04-24 13:05:00|10761.8|10761.1|10760.7|10760|10761.9|10761.2|10759.6|10758.9|411
1587733800000|2020-04-24 13:10:00|10761|10760.3|10760.3|10759.6|10761.5|10760.8|10759.5|10758.8|348
1587734100000|2020-04-24 13:15:00|10760.2|10759.5|10758.9|10758.2|10760.2|10759.5|10757.7|10757|339
1587734400000|2020-04-24 13:20:00|10759|10758.3|10760.9|10760.2|10761.5|10760.8|10758.2|10757.5|333
1587734700000|2020-04-24 13:25:00|10761|10760.3|10758.5|10757.8|10761.3|10760.6|10758.2|10757.5|332
1587735000000|2020-04-24 13:30:00|10758.4|10757.7|10753.6|10752.9|10758.9|10758.2|10753.2|10752.5|637
1587735300000|2020-04-24 13:35:00|10753.8|10753.1|10751|10750.3|10754.7|10754|10750.3|10749.6|492
1587735600000|2020-04-24 13:40:00|10750.9|10750.2|10752.6|10751.9|10752.8|10752.1|10749.5|10748.8|634
1587735900000|2020-04-24 13:45:00|10752.4|10751.7|10754.7|10754|10755.6|10754.9|10752.2|10751.5|594
1587736200000|2020-04-24 13:50:00|10754.6|10753.9|10753.7|10753|10755.3|10754.6|10750|10749.3|534
1587736500000|2020-04-24 13:55:00|10753.6|10752.9|10750.7|10749.7|10754.1|10753.4|10749.9|10749.2|579
1587736800000|2020-04-24 14:00:00|10750.6|10749.9|10754.4|10753.7|10755.7|10755|10748.4|10747.4|722
1587737100000|2020-04-24 14:05:00|10754.3|10753.6|10751.3|10750.6|10757.2|10756.5|10751.2|10750.5|668
1587737400000|2020-04-24 14:10:00|10751.5|10750.8|10751.3|10750.6|10755|10754.3|10749.9|10749.2|618
1587737700000|2020-04-24 14:15:00|10751.2|10750.5|10745.8|10745.1|10753.2|10752.5|10745.8|10745.1|683
1587738000000|2020-04-24 14:20:00|10745.9|10745.2|10748.3|10747.6|10748.7|10748|10745.6|10744.9|613
1587738300000|2020-04-24 14:25:00|10748.2|10747.5|10748.8|10748.1|10749.3|10748.6|10745.9|10745.2|562
1587738600000|2020-04-24 14:30:00|10748.9|10748.2|10747.6|10746.9|10750.5|10749.8|10746.9|10746.2|577
1587738900000|2020-04-24 14:35:00|10747.5|10746.8|10748.4|10747.7|10749.3|10748.6|10747.3|10746.6|440
1587739200000|2020-04-24 14:40:00|10748.3|10747.6|10747.8|10747.1|10749.4|10748.7|10746|10745.3|430
1587739500000|2020-04-24 14:45:00|10747.7|10747|10747.1|10746.4|10750|10749.3|10743.4|10742.7|564
1587739800000|2020-04-24 14:50:00|10747|10746.3|10741.7|10741|10747|10746.3|10741.7|10741|613
1587740100000|2020-04-24 14:55:00|10741.6|10740.9|10743.8|10743.1|10745.6|10744.9|10741.2|10740.5|691
1587740400000|2020-04-24 15:00:00|10743.7|10743|10743.5|10742.8|10744.4|10743.7|10739.7|10739|684
1587740700000|2020-04-24 15:05:00|10743.6|10742.9|10745.2|10744.5|10746.6|10745.9|10742.8|10742.1|456
1587741000000|2020-04-24 15:10:00|10745|10744.3|10746.4|10745.7|10748.5|10747.8|10744.6|10743.9|563
1587741300000|2020-04-24 15:15:00|10746.5|10745.8|10747.7|10747|10747.9|10747.2|10745.4|10744.7|479
1587741600000|2020-04-24 15:20:00|10747.6|10746.9|10750|10749.3|10750.5|10749.8|10747.3|10746.6|386
1587741900000|2020-04-24 15:25:00|10750.1|10749.4|10749.1|10748.4|10750.1|10749.4|10747.3|10746.6|347
1587742200000|2020-04-24 15:30:00|10749.2|10748.5|10747.3|10746.6|10750.7|10750|10746.6|10745.9|461
1587742500000|2020-04-24 15:35:00|10747.2|10746.5|10744.8|10744.1|10747.3|10746.6|10744.5|10743.8|343
1587742800000|2020-04-24 15:40:00|10745|10744.3|10744.6|10743.9|10746.7|10746|10744.2|10743.5|321
1587743100000|2020-04-24 15:45:00|10744.3|10743.6|10746.3|10745.6|10747.2|10746.5|10743.7|10743|330
1587743400000|2020-04-24 15:50:00|10746.1|10745.4|10745.2|10744.5|10746.1|10745.4|10744.6|10743.9|267
1587743700000|2020-04-24 15:55:00|10745.1|10744.4|10744.9|10744.2|10746.1|10745.4|10743.6|10742.9|312
1587744000000|2020-04-24 16:00:00|10744.8|10744.1|10748.9|10748.2|10750.3|10749.6|10744.8|10744.1|411
1587744300000|2020-04-24 16:05:00|10748.8|10748.1|10746.7|10746|10749.8|10749.1|10746.5|10745.8|387
1587744600000|2020-04-24 16:10:00|10746.9|10746.2|10745.9|10745.2|10747.5|10746.8|10745.1|10744.4|352
1587744900000|2020-04-24 16:15:00|10745.8|10745.1|10745|10744.3|10746.8|10746.1|10744.3|10743.6|429
1587745200000|2020-04-24 16:20:00|10744.9|10744.2|10746.3|10745.6|10747.2|10746.5|10744.1|10743.4|522
1587745500000|2020-04-24 16:25:00|10746.7|10746|10747.3|10746.6|10748.6|10747.9|10745.4|10744.7|481
1587745800000|2020-04-24 16:30:00|10747.2|10746.5|10747.8|10747.1|10748.2|10747.5|10745.8|10745.1|317
1587746100000|2020-04-24 16:35:00|10747.9|10747.2|10747|10746.3|10748.2|10747.5|10745.5|10744.8|370
1587746400000|2020-04-24 16:40:00|10747.1|10746.4|10743.9|10743.2|10747.5|10746.8|10743.2|10742.5|412
1587746700000|2020-04-24 16:45:00|10744|10743.3|10744.2|10743.5|10744.3|10743.6|10741.6|10740.9|431
1587747000000|2020-04-24 16:50:00|10744.1|10743.4|10742.9|10742.2|10744.1|10743.4|10742.4|10741.7|271
1587747300000|2020-04-24 16:55:00|10743|10742.3|10746.4|10745.7|10747.2|10746.5|10743|10742.3|399
1587747600000|2020-04-24 17:00:00|10746.3|10745.6|10744.6|10743.9|10747|10746.3|10744.2|10743.5|378
1587747900000|2020-04-24 17:05:00|10744.8|10744.1|10744.8|10744.1|10746.9|10746.2|10744.1|10743.4|257
1587748200000|2020-04-24 17:10:00|10744.9|10744.2|10744.3|10743.6|10746.9|10746.2|10743.8|10743.1|292
1587748500000|2020-04-24 17:15:00|10744.9|10744.2|10744.8|10744.1|10746|10745.3|10743.9|10743.2|301
1587748800000|2020-04-24 17:20:00|10744.9|10744.2|10743.9|10743.2|10746.2|10745.5|10743.9|10743.2|229
1587749100000|2020-04-24 17:25:00|10744|10743.3|10746.9|10746.2|10747.2|10746.5|10743.7|10743|232
1587749400000|2020-04-24 17:30:00|10746.6|10745.9|10744.7|10744|10746.9|10746.2|10744.6|10743.9|220
1587749700000|2020-04-24 17:35:00|10744.8|10744.1|10746|10745.3|10746.7|10746|10744.4|10743.7|193
1587750000000|2020-04-24 17:40:00|10745.9|10745.2|10744.8|10744.1|10746|10745.3|10744.3|10743.6|163
1587750300000|2020-04-24 17:45:00|10745.2|10744.5|10744.4|10743.7|10745.3|10744.6|10744.3|10743.6|181
1587750600000|2020-04-24 17:50:00|10744.5|10743.8|10744.3|10743.6|10745.2|10744.5|10744.2|10743.5|185
1587750900000|2020-04-24 17:55:00|10744.2|10743.5|10744.8|10744.1|10745|10744.3|10743.7|10743|216
1587751200000|2020-04-24 18:00:00|10744.9|10744.2|10744.4|10743.7|10745.3|10744.6|10743.3|10742.6|202
1587751500000|2020-04-24 18:05:00|10744.5|10743.8|10745.4|10744.7|10747|10746.3|10743.8|10743.1|252
1587751800000|2020-04-24 18:10:00|10745.3|10744.6|10744.2|10743.5|10746.5|10745.8|10743.8|10743.1|211
1587752100000|2020-04-24 18:15:00|10744.3|10743.6|10746.1|10745.4|10746.2|10745.5|10744.2|10743.5|164
1587752400000|2020-04-24 18:20:00|10746|10745.3|10743.7|10743|10746.8|10746.1|10743.1|10742.4|219
1587752700000|2020-04-24 18:25:00|10743.6|10742.9|10744.8|10744.1|10745.6|10744.9|10743.4|10742.7|244
1587753000000|2020-04-24 18:30:00|10744.9|10744.2|10744.8|10744.1|10745|10744.3|10743.7|10743|139
1587753300000|2020-04-24 18:35:00|10744.7|10744|10745.8|10745.1|10746.2|10745.5|10744.4|10743.7|206
1587753600000|2020-04-24 18:40:00|10745.9|10745.2|10744.1|10743.4|10746.1|10745.4|10743.8|10743.1|175
1587753900000|2020-04-24 18:45:00|10744.2|10743.5|10744.4|10743.7|10744.4|10743.7|10741.6|10740.9|280
1587754200000|2020-04-24 18:50:00|10744.3|10743.6|10745.6|10744.9|10745.9|10745.2|10743.5|10742.8|266
1587754500000|2020-04-24 18:55:00|10745.7|10745|10744.1|10743.4|10745.9|10745.2|10742.6|10741.9|343
1587754800000|2020-04-24 19:00:00|10744.2|10743.5|10742.9|10742.2|10744.3|10743.6|10742.5|10741.8|327
1587755100000|2020-04-24 19:05:00|10742.8|10742.1|10740.9|10740.2|10743.9|10743.2|10740.9|10740.2|379
1587755400000|2020-04-24 19:10:00|10740.8|10740.1|10741.5|10740.8|10741.7|10741|10739.1|10738.4|493
1587755700000|2020-04-24 19:15:00|10741.4|10740.7|10741.6|10740.9|10742.9|10742.2|10741.2|10740.5|359
1587756000000|2020-04-24 19:20:00|10741.5|10740.8|10740|10739.3|10741.6|10740.9|10739.9|10739.2|280
1587756300000|2020-04-24 19:25:00|10740.2|10739.5|10741.5|10740.8|10741.6|10740.9|10739|10738.3|321
1587756600000|2020-04-24 19:30:00|10741.4|10740.7|10739.6|10738.9|10741.7|10741|10739.5|10738.8|264
1587756900000|2020-04-24 19:35:00|10739.7|10739|10739.4|10738.7|10739.7|10739|10738.9|10738.2|267
1587757200000|2020-04-24 19:40:00|10739.5|10738.8|10740.2|10739.5|10740.9|10740.2|10739.5|10738.8|210
1587757500000|2020-04-24 19:45:00|10740.3|10739.6|10739.3|10738.6|10740.3|10739.6|10738.5|10737.8|430
1587757800000|2020-04-24 19:50:00|10739.4|10738.7|10740.2|10739.5|10740.5|10739.8|10738.8|10738.1|384
1587758100000|2020-04-24 19:55:00|10740.3|10739.6|10739.9|10739.2|10741.7|10741|10739.3|10738.6|440
1587758400000|2020-04-24 20:00:00|10739.8|10739.1|10740.2|10739.2|10741.9|10741.1|10739.8|10738.8|432
1587758700000|2020-04-24 20:05:00|10739.8|10739.1|10738.8|10737.8|10739.8|10739.1|10737.5|10736.8|431
1587759000000|2020-04-24 20:10:00|10738.6|10737.9|10739.8|10739.1|10740.6|10739.8|10738.6|10737.9|380
1587759300000|2020-04-24 20:15:00|10739.9|10739.2|10739.4|10738.7|10740.7|10739.9|10738.4|10737.7|270
1587759600000|2020-04-24 20:20:00|10739.5|10738.8|10739.3|10738.3|10739.6|10738.9|10738.1|10737.4|280
1587759900000|2020-04-24 20:25:00|10739.2|10738.5|10741.5|10740.8|10741.7|10740.8|10739|10738.2|508
1587760200000|2020-04-24 20:30:00|10741.4|10740.7|10744.9|10743.9|10745.7|10744.5|10740.5|10739.7|323
1587760500000|2020-04-24 20:35:00|10745|10744|10746.3|10745.3|10746.6|10745.8|10743.1|10742.3|235
1587760800000|2020-04-24 20:40:00|10746.2|10745.2|10748.7|10748|10749.3|10748.3|10746|10745|524
1587761100000|2020-04-24 20:45:00|10748.9|10748.2|10748.7|10747.1|10750.3|10748.2|10746.3|10744.5|692
1587761400000|2020-04-24 20:50:00|10748.5|10747.5|10749.8|10748.8|10751.2|10749.3|10747.2|10745.2|702
1587761700000|2020-04-24 20:55:00|10750.9|10748.7|10749.7|10743.9|10754.1|10751.9|10749.7|10743.9|536
1587931200000|2020-04-26 20:00:00|10760.5|10748.5|10760.5|10748.5|10761.5|10749.5|10760.5|10748.5|5
1587931500000|2020-04-26 20:05:00|10761.5|10749.5|10760.5|10748.5|10761.5|10749.5|10760.5|10748.5|4
1587931800000|2020-04-26 20:10:00|10761.5|10749.5|10761.5|10749.5|10761.5|10749.5|10760.5|10748.5|3
1587932100000|2020-04-26 20:15:00|10762.3|10750.3|10762.3|10750.3|10762.5|10750.5|10762.3|10750.3|3
1587932400000|2020-04-26 20:20:00|10761.4|10749.4|10761.4|10749.4|10762.4|10750.4|10761.4|10749.4|3
1587932700000|2020-04-26 20:25:00|10762.5|10750.5|10761.4|10749.4|10762.5|10750.5|10761.4|10749.4|6
1587933000000|2020-04-26 20:30:00|10762.4|10750.4|10762.3|10750.3|10762.7|10750.7|10761.4|10749.4|5
1587933300000|2020-04-26 20:35:00|10762.4|10750.4|10762.5|10754.9|10766.4|10757.8|10761.1|10749.1|43
1587933600000|2020-04-26 20:40:00|10763|10755.2|10765.2|10756.4|10772.3|10762.6|10762.5|10750.9|75
1587933900000|2020-04-26 20:45:00|10765.5|10756.5|10765.4|10758.5|10768.6|10760.6|10765.2|10756.1|53
1587934200000|2020-04-26 20:50:00|10764.5|10758.2|10762.8|10754.6|10764.5|10758.2|10759.9|10751.6|72
1587934500000|2020-04-26 20:55:00|10762.2|10755.7|10761.9|10753.9|10763.3|10755.7|10755.4|10749.8|58
1587934800000|2020-04-26 21:00:00|10760.8|10755|10764.3|10758.7|10767.6|10759.3|10760.7|10752.8|58
1587935100000|2020-04-26 21:05:00|10766|10759.2|10763.5|10758.7|10766|10759.8|10761.9|10755.6|129
1587935400000|2020-04-26 21:10:00|10763.3|10758.3|10763.2|10757.7|10767.5|10758.7|10762.4|10755.1|132
1587935700000|2020-04-26 21:15:00|10762.8|10757.5|10759.5|10752.8|10765.6|10758|10757.3|10745.3|181
1587936000000|2020-04-26 21:20:00|10759.2|10752.9|10759.1|10752.6|10763|10753.2|10758.3|10746.3|113
1587936300000|2020-04-26 21:25:00|10759.4|10752.3|10760.1|10751.7|10762|10752.8|10758.6|10748.4|108
1587936600000|2020-04-26 21:30:00|10760.5|10750.7|10759.2|10752.6|10761.7|10752.8|10755.7|10743.7|141
1587936900000|2020-04-26 21:35:00|10759.3|10752.2|10757.2|10751|10761.3|10752.9|10755.6|10743.6|123
1587937200000|2020-04-26 21:40:00|10758.2|10752.5|10758.8|10752.5|10760.8|10752.9|10757.4|10750|105
1587937500000|2020-04-26 21:45:00|10759|10752.3|10755.3|10751.8|10759.2|10752.9|10754.5|10749.4|104
1587937800000|2020-04-26 21:50:00|10754.8|10750.1|10757.4|10750.5|10762.7|10754.7|10749.9|10743.5|328
1587938100000|2020-04-26 21:55:00|10757|10750.9|10757.2|10751.7|10762.7|10753.1|10756.6|10749.8|139
1587938400000|2020-04-26 22:00:00|10757|10751.6|10750.5|10748.5|10761.3|10752.3|10750.5|10744.9|858
1587938700000|2020-04-26 22:05:00|10750.8|10747.4|10748.1|10746.4|10752.7|10749.9|10747.8|10745.4|567
1587939000000|2020-04-26 22:10:00|10748.3|10746.3|10749.8|10747.8|10752.3|10750|10747.9|10745.6|684
1587939300000|2020-04-26 22:15:00|10749.9|10747.9|10749.7|10747.7|10750.7|10748.4|10747.9|10745.5|510
1587939600000|2020-04-26 22:20:00|10749.6|10747.6|10747.9|10746.2|10750.7|10747.8|10747.3|10745.2|604
1587939900000|2020-04-26 22:25:00|10748.1|10746.1|10747.1|10745.4|10749.5|10747|10746.5|10743.9|436
1587940200000|2020-04-26 22:30:00|10747.3|10745.3|10746.5|10744.8|10748|10745.8|10746.1|10743.7|385
1587940500000|2020-04-26 22:35:00|10746.6|10744.6|10747.7|10745.7|10748.8|10746.6|10745.4|10743.1|641
1587940800000|2020-04-26 22:40:00|10747.5|10745.5|10745.9|10744.2|10748.5|10746.3|10745.8|10743.2|594
1587941100000|2020-04-26 22:45:00|10745.8|10744.1|10745.8|10744.1|10747.7|10745.6|10745.5|10743.1|341
1587941400000|2020-04-26 22:50:00|10745.9|10744.2|10745.9|10744.2|10748.1|10746|10745.4|10742.8|436
1587941700000|2020-04-26 22:55:00|10745.8|10744.1|10746.7|10744.7|10747.8|10745.9|10745.7|10743.1|415
1587942000000|2020-04-26 23:00:00|10746.3|10744.6|10745.2|10743.2|10747.1|10745.4|10743.4|10741.6|495
1587942300000|2020-04-26 23:05:00|10745.1|10743.1|10741.7|10740|10745.2|10743.5|10741.5|10739.5|426
1587942600000|2020-04-26 23:10:00|10741.8|10740.1|10744.9|10744.2|10745.9|10744.8|10741.6|10739.6|489
1587942900000|2020-04-26 23:15:00|10744.8|10744.1|10744.4|10743.7|10745.5|10744.7|10744|10743.1|338
1587943200000|2020-04-26 23:20:00|10744.3|10743.6|10743.9|10743.2|10744.7|10744|10743|10742.1|383
1587943500000|2020-04-26 23:25:00|10744|10743.3|10746.7|10746|10746.8|10746.1|10743.9|10743.1|463
1587943800000|2020-04-26 23:30:00|10746.8|10746.1|10747|10746.3|10747.8|10746.9|10746.1|10745.4|365
1587944100000|2020-04-26 23:35:00|10747.2|10746.5|10747.6|10746.9|10748.6|10747.8|10746.7|10746|462
1587944400000|2020-04-26 23:40:00|10747.7|10747|10750.8|10750.1|10751|10750.3|10747.6|10746.9|399
1587944700000|2020-04-26 23:45:00|10750.7|10750|10752.3|10751.6|10754|10753.3|10750.7|10750|800
1587945000000|2020-04-26 23:50:00|10752.6|10751.9|10753.1|10752.4|10753.9|10753.2|10751.3|10750.6|538
1587945300000|2020-04-26 23:55:00|10753|10752.3|10751.2|10750.5|10754|10753.3|10750|10749.3|460
1587945600000|2020-04-27 00:00:00|10751.1|10750.4|10752.4|10751.7|10752.7|10752|10748.3|10747.6|781
1587945900000|2020-04-27 00:05:00|10752.5|10751.8|10755|10754.3|10755.6|10754.9|10751.2|10750.5|703
1587946200000|2020-04-27 00:10:00|10755.1|10754.4|10758.3|10757.6|10759.4|10758.7|10755.1|10754.4|770
1587946500000|2020-04-27 00:15:00|10758.1|10757.4|10760.2|10759.5|10762.8|10762.1|10758.1|10757.4|904
1587946800000|2020-04-27 00:20:00|10760.4|10759.7|10759.9|10759.2|10761.2|10760.5|10759|10758.3|652
1587947100000|2020-04-27 00:25:00|10760|10759.3|10758.2|10757.5|10761.5|10760.8|10757.7|10757|482
1587947400000|2020-04-27 00:30:00|10758|10757.3|10759.2|10758.5|10760|10759.3|10756.9|10756.2|486
1587947700000|2020-04-27 00:35:00|10759.3|10758.6|10758.1|10757.4|10760.8|10760.1|10758|10757.3|376
1587948000000|2020-04-27 00:40:00|10758|10757.3|10757.1|10756.4|10759.2|10758.5|10756.6|10755.9|589
1587948300000|2020-04-27 00:45:00|10757.2|10756.5|10754|10753.3|10757.4|10756.7|10753.3|10752.6|643
1587948600000|2020-04-27 00:50:00|10754.1|10753.4|10758.6|10757.9|10759.1|10758.4|10753.4|10752.7|896
1587948900000|2020-04-27 00:55:00|10758.4|10757.7|10757.8|10757.1|10760.3|10759.6|10757.4|10756.7|1066
1587949200000|2020-04-27 01:00:00|10757.9|10757.2|10755.9|10755.2|10758.1|10757.4|10755|10754.3|901
1587949500000|2020-04-27 01:05:00|10755.8|10755.1|10755.4|10754.7|10757.7|10757|10754.3|10753.6|750
1587949800000|2020-04-27 01:10:00|10755.5|10754.8|10755.6|10754.9|10757.2|10756.5|10754.9|10754.2|668
1587950100000|2020-04-27 01:15:00|10755.5|10754.8|10756.4|10755.7|10757.9|10757.2|10755.1|10754.2|934
1587950400000|2020-04-27 01:20:00|10756.3|10755.6|10758.8|10758.1|10759|10758.3|10755.7|10755|800
1587950700000|2020-04-27 01:25:00|10758.7|10758|10760.5|10759.8|10760.9|10760.2|10757.4|10756.7|680
1587951000000|2020-04-27 01:30:00|10760.7|10760|10758.1|10757.4|10760.9|10760.2|10755.6|10754.9|1015
1587951300000|2020-04-27 01:35:00|10758|10757.3|10756.8|10756.1|10759|10758.3|10756.5|10755.8|515
1587951600000|2020-04-27 01:40:00|10756.9|10756.2|10756.2|10755.5|10758.8|10758.1|10755.1|10754.4|685
1587951900000|2020-04-27 01:45:00|10756.1|10755.4|10755.9|10755.2|10756.4|10755.7|10754.9|10754.2|642
1587952200000|2020-04-27 01:50:00|10755.8|10755.1|10754.8|10754.1|10756.4|10755.7|10754.3|10753.6|719
1587952500000|2020-04-27 01:55:00|10754.7|10754|10753.2|10752.5|10756.1|10755.4|10751.9|10751.2|659
1587952800000|2020-04-27 02:00:00|10753.1|10752.4|10753.7|10753|10754.3|10753.6|10752.4|10751.7|420
1587953100000|2020-04-27 02:05:00|10753.8|10753.1|10753.2|10752.5|10754.8|10754.1|10752.3|10751.6|555
1587953400000|2020-04-27 02:10:00|10753.1|10752.4|10754|10753.3|10754.9|10754.2|10751.2|10750.5|594
1587953700000|2020-04-27 02:15:00|10753.8|10753.1|10752.7|10752|10754.2|10753.3|10751.9|10751.2|380
1587954000000|2020-04-27 02:20:00|10752.6|10751.9|10751.8|10751.1|10753.1|10752.4|10751.3|10750.6|349
1587954300000|2020-04-27 02:25:00|10751.9|10751.2|10750.1|10749.4|10752.1|10751.4|10748.8|10748.1|400
1587954600000|2020-04-27 02:30:00|10750.2|10749.5|10749.8|10749.1|10750.8|10750.1|10748.3|10747.6|465
1587954900000|2020-04-27 02:35:00|10749.7|10749|10750.7|10750|10751.1|10750.4|10749.7|10749|392
1587955200000|2020-04-27 02:40:00|10750.6|10749.9|10750.9|10750.2|10751.1|10750.4|10750|10749.3|273
1587955500000|2020-04-27 02:45:00|10750.8|10750.1|10750.3|10749.6|10751.4|10750.7|10749|10748.3|222
1587955800000|2020-04-27 02:50:00|10750.4|10749.7|10748.9|10748.2|10750.5|10749.8|10748.7|10748|276
1587956100000|2020-04-27 02:55:00|10748.8|10748.1|10747.2|10746.2|10749.2|10748.5|10745.1|10744.4|575
1587956400000|2020-04-27 03:00:00|10747|10746.3|10749.2|10748.5|10749.5|10748.8|10747|10746.2|475
1587956700000|2020-04-27 03:05:00|10749.3|10748.6|10752.9|10752.2|10755.3|10754.6|10748.2|10747.5|734
1587957000000|2020-04-27 03:10:00|10752.8|10752.1|10740.8|10740.1|10753.1|10752.3|10739|10738.3|1267
1587957300000|2020-04-27 03:15:00|10740.6|10739.9|10735.6|10734.9|10742.2|10741.5|10733.9|10733.1|1090
1587957600000|2020-04-27 03:20:00|10735.3|10734.6|10732.6|10731.9|10737.7|10737|10731.7|10731|878
1587957900000|2020-04-27 03:25:00|10732.5|10731.8|10733.4|10732.7|10736.1|10735.4|10729.8|10729.1|836
1587958200000|2020-04-27 03:30:00|10733.5|10732.8|10736.4|10735.7|10737.1|10736.4|10732.9|10732.2|640
1587958500000|2020-04-27 03:35:00|10736.5|10735.8|10737.2|10736.5|10739.5|10738.8|10736.4|10735.7|647
1587958800000|2020-04-27 03:40:00|10737.1|10736.4|10734.7|10734|10737.5|10736.8|10733.1|10732.4|651
1587959100000|2020-04-27 03:45:00|10734.6|10733.9|10735.2|10734.5|10737.1|10736.4|10733.3|10732.6|531
1587959400000|2020-04-27 03:50:00|10735|10734.3|10736.9|10736.2|10738|10737.3|10734.3|10733.6|540
1587959700000|2020-04-27 03:55:00|10737|10736.3|10736|10735.3|10738.7|10738|10734.9|10734.2|590
1587960000000|2020-04-27 04:00:00|10735.8|10735.1|10737|10736.3|10738.6|10737.9|10735.8|10735.1|532
1587960300000|2020-04-27 04:05:00|10736.9|10736.2|10736.5|10735.8|10738.8|10738.1|10734.5|10733.8|651
1587960600000|2020-04-27 04:10:00|10736.6|10735.9|10736.7|10736|10737|10736.3|10734.6|10733.9|355
1587960900000|2020-04-27 04:15:00|10737|10736.3|10737.8|10737.1|10740.5|10739.8|10735.8|10735.1|579
1587961200000|2020-04-27 04:20:00|10737.7|10737|10739.1|10738.4|10739.5|10738.8|10736.9|10736.2|317
1587961500000|2020-04-27 04:25:00|10739.3|10738.6|10737|10736.3|10739.6|10738.9|10735.8|10735.1|477
1587961800000|2020-04-27 04:30:00|10737.1|10736.4|10731.6|10730.9|10737.3|10736.6|10729.1|10728.4|712
1587962100000|2020-04-27 04:35:00|10731.4|10730.7|10723.3|10722.6|10732.2|10731.5|10721.6|10720.9|1119
1587962400000|2020-04-27 04:40:00|10723.4|10722.7|10725.1|10724.4|10725.9|10725.2|10722.4|10721.7|666
1587962700000|2020-04-27 04:45:00|10725|10724.3|10725.1|10724.4|10727.4|10726.7|10723.2|10722.5|635
1587963000000|2020-04-27 04:50:00|10725.2|10724.5|10726.6|10725.9|10728.1|10727.4|10724.8|10724.1|397
1587963300000|2020-04-27 04:55:00|10726.7|10726|10727.6|10726.9|10728.1|10727.4|10725.7|10725|416
1587963600000|2020-04-27 05:00:00|10727.7|10727|10725.7|10725|10729|10728.3|10725.2|10724.5|413
1587963900000|2020-04-27 05:05:00|10725.6|10724.9|10725.2|10724.5|10726.4|10725.7|10724.1|10723.4|518
1587964200000|2020-04-27 05:10:00|10725.1|10724.4|10725.2|10724.5|10726.2|10725.5|10723.7|10723|341
1587964500000|2020-04-27 05:15:00|10725.1|10724.4|10726.5|10725.8|10727.3|10726.6|10724.9|10724.2|436
1587964800000|2020-04-27 05:20:00|10726.4|10725.7|10725|10724.3|10726.9|10726.2|10724.8|10724.1|284
1587965100000|2020-04-27 05:25:00|10725.1|10724.4|10725.2|10724.5|10727.8|10727.1|10724.9|10724.2|571
1587965400000|2020-04-27 05:30:00|10725.3|10724.6|10727.7|10727|10727.9|10727.2|10723.6|10722.9|493
1587965700000|2020-04-27 05:35:00|10727.8|10727.1|10729.7|10729|10731.3|10730.6|10727.4|10726.7|611
1587966000000|2020-04-27 05:40:00|10729.9|10729.2|10729.1|10728.4|10730.3|10729.6|10728.4|10727.7|367
1587966300000|2020-04-27 05:45:00|10729.2|10728.5|10727.4|10726.7|10729.5|10728.8|10727.1|10726.4|467
1587966600000|2020-04-27 05:50:00|10727.5|10726.8|10725|10724.3|10728.7|10728|10724.4|10723.7|409
1587966900000|2020-04-27 05:55:00|10724.9|10724.2|10727.4|10726.7|10727.4|10726.7|10723.3|10722.6|421
1587967200000|2020-04-27 06:00:00|10727.1|10726.4|10722.6|10721.9|10727.6|10726.9|10722.4|10721.7|456
1587967500000|2020-04-27 06:05:00|10722.7|10722|10718.8|10718.1|10722.8|10722.1|10717.9|10717.2|606
1587967800000|2020-04-27 06:10:00|10718.9|10718.2|10720.4|10719.7|10720.9|10720.2|10718.2|10717.5|497
1587968100000|2020-04-27 06:15:00|10720.3|10719.6|10715.4|10714.7|10720.3|10719.6|10715.3|10714.6|337
1587968400000|2020-04-27 06:20:00|10715.3|10714.6|10716.4|10715.7|10717.4|10716.7|10713.9|10713.2|504
1587968700000|2020-04-27 06:25:00|10716.3|10715.6|10714.5|10713.8|10717.5|10716.8|10713.7|10713|356
1587969000000|2020-04-27 06:30:00|10714.6|10713.9|10714.2|10713.5|10715.3|10714.6|10712.8|10712.1|388
1587969300000|2020-04-27 06:35:00|10714.1|10713.4|10714.8|10714.1|10715|10714.3|10711.7|10711|382
1587969600000|2020-04-27 06:40:00|10714.7|10714|10710.3|10709.6|10716.6|10715.9|10709|10708.3|543
1587969900000|2020-04-27 06:45:00|10710.1|10709.4|10708.6|10707.9|10710.3|10709.6|10707.7|10707|445
1587970200000|2020-04-27 06:50:00|10708.5|10707.8|10708.4|10707.7|10708.7|10708|10705|10704.3|424
1587970500000|2020-04-27 06:55:00|10708.3|10707.6|10714.9|10714.2|10716.1|10715.4|10708.3|10707.6|657
1587970800000|2020-04-27 07:00:00|10714.8|10714.1|10715.8|10715.1|10718.2|10717.5|10713.1|10712.4|662
1587971100000|2020-04-27 07:05:00|10715.9|10715.2|10713|10712.3|10716.4|10715.7|10712.9|10712.2|474
1587971400000|2020-04-27 07:10:00|10712.9|10712.2|10714|10713.3|10716.7|10716|10712.9|10712.2|470
1587971700000|2020-04-27 07:15:00|10713.9|10713.2|10717.1|10716.4|10717.5|10716.8|10713.7|10713|423
1587972000000|2020-04-27 07:20:00|10717|10716.3|10715|10714.3|10718.1|10717.4|10712.9|10712.2|478
1587972300000|2020-04-27 07:25:00|10715.1|10714.4|10713.3|10712.6|10715.3|10714.6|10711.6|10710.9|467
1587972600000|2020-04-27 07:30:00|10713.2|10712.5|10715.4|10714.7|10716.6|10715.9|10712.7|10712|508
1587972900000|2020-04-27 07:35:00|10715.3|10714.6|10719|10718.3|10720.4|10719.7|10715.3|10714.6|454
1587973200000|2020-04-27 07:40:00|10719.1|10718.4|10720.2|10719.5|10724.3|10723.6|10718.7|10718|534
1587973500000|2020-04-27 07:45:00|10720.1|10719.4|10721.5|10720.8|10721.6|10720.9|10717.3|10716.6|393
1587973800000|2020-04-27 07:50:00|10721.6|10720.9|10725.9|10725.2|10727.9|10727.2|10721.2|10720.5|508
1587974100000|2020-04-27 07:55:00|10725.8|10725.1|10722.6|10721.9|10727.4|10726.7|10722.6|10721.9|395
1587974400000|2020-04-27 08:00:00|10722.5|10721.8|10723.9|10723.2|10726.7|10726|10721.5|10720.8|530
1587974700000|2020-04-27 08:05:00|10724|10723.3|10725.7|10725|10727.1|10726.4|10724|10723.3|381
1587975000000|2020-04-27 08:10:00|10725.8|10725.1|10723.3|10722.6|10726.5|10725.8|10722.4|10721.7|316
1587975300000|2020-04-27 08:15:00|10723.2|10722.5|10722.8|10722.1|10723.7|10723|10721.7|10721|351
1587975600000|2020-04-27 08:20:00|10722.7|10722|10722.7|10722|10723.1|10722.4|10721|10720.3|388
1587975900000|2020-04-27 08:25:00|10722.8|10722.1|10722.9|10722.2|10723.8|10723.1|10721.7|10721|392
1587976200000|2020-04-27 08:30:00|10722.8|10722.1|10724.2|10723.5|10725.1|10724.4|10722.3|10721.6|331
1587976500000|2020-04-27 08:35:00|10724.3|10723.6|10726|10725.3|10726.7|10726|10724.3|10723.6|323
1587976800000|2020-04-27 08:40:00|10725.9|10725.2|10724.8|10724.1|10726.4|10725.7|10724.1|10723.4|323
1587977100000|2020-04-27 08:45:00|10724.7|10724|10724.2|10723.5|10726.5|10725.8|10723.6|10722.9|299
1587977400000|2020-04-27 08:50:00|10724.4|10723.7|10722|10721.3|10724.5|10723.8|10721.3|10720.6|318
1587977700000|2020-04-27 08:55:00|10721.9|10721.2|10719.6|10718.9|10722.6|10721.9|10719.6|10718.9|279
1587978000000|2020-04-27 09:00:00|10719.5|10718.8|10716.5|10715.8|10720.1|10719.4|10715.8|10715.1|378
1587978300000|2020-04-27 09:05:00|10716.4|10715.7|10717.9|10717.2|10718.6|10717.9|10715.4|10714.7|298
1587978600000|2020-04-27 09:10:00|10717.8|10717.1|10715.6|10714.9|10718.3|10717.6|10715|10714.3|293
1587978900000|2020-04-27 09:15:00|10715.7|10715|10718.8|10718.1|10720.3|10719.6|10714|10713.3|369
1587979200000|2020-04-27 09:20:00|10718.7|10718|10720.9|10720.2|10721|10720.3|10718.2|10717.5|384
1587979500000|2020-04-27 09:25:00|10720.8|10720.1|10720|10719.3|10721.2|10720.5|10718.4|10717.7|352
1587979800000|2020-04-27 09:30:00|10720.2|10719.5|10722.3|10721.6|10723|10722.3|10719.9|10719.2|263
1587980100000|2020-04-27 09:35:00|10722.2|10721.5|10721.4|10720.7|10723.7|10723|10720.9|10720.2|253
1587980400000|2020-04-27 09:40:00|10721.3|10720.6|10717.2|10716.5|10721.4|10720.7|10717.2|10716.5|250
1587980700000|2020-04-27 09:45:00|10717.3|10716.6|10717.8|10717.1|10718.3|10717.6|10716.1|10715.4|390
1587981000000|2020-04-27 09:50:00|10717.7|10717|10719.6|10718.9|10720.8|10720.1|10717.6|10716.9|262
1587981300000|2020-04-27 09:55:00|10719.7|10719|10718|10717.3|10719.8|10719.1|10717.3|10716.6|298
1587981600000|2020-04-27 10:00:00|10717.9|10717.2|10718.6|10717.9|10718.7|10718|10716.3|10715.6|353
1587981900000|2020-04-27 10:05:00|10718.5|10717.8|10716.2|10715.5|10718.5|10717.8|10716.2|10715.5|276
1587982200000|2020-04-27 10:10:00|10715.9|10715.2|10717.4|10716.7|10718.4|10717.7|10715.9|10715.2|256
1587982500000|2020-04-27 10:15:00|10717.3|10716.6|10717.8|10717.1|10717.8|10717.1|10716|10715.3|231
1587982800000|2020-04-27 10:20:00|10717.7|10717|10713.6|10712.9|10717.7|10717|10712.7|10712|231
1587983100000|2020-04-27 10:25:00|10713.5|10712.8|10713.1|10712.4|10714|10713.3|10712.6|10711.9|191
1587983400000|2020-04-27 10:30:00|10712.9|10712.2|10713.1|10712.4|10713.8|10713.1|10711.6|10710.9|239
1587983700000|2020-04-27 10:35:00|10712.9|10712.2|10711.9|10711.2|10713.7|10713|10711.6|10710.9|282
1587984000000|2020-04-27 10:40:00|10712|10711.3|10708.6|10707.9|10712.1|10711.4|10708.5|10707.8|346
1587984300000|2020-04-27 10:45:00|10708.5|10707.8|10707.1|10706.4|10709.6|10708.9|10705.7|10705|289
1587984600000|2020-04-27 10:50:00|10707|10706.3|10710.3|10709.6|10710.3|10709.6|10705.5|10704.8|296
1587984900000|2020-04-27 10:55:00|10710.2|10709.5|10710|10709.3|10710.5|10709.8|10708.2|10707.5|264
1587985200000|2020-04-27 11:00:00|10710.1|10709.4|10711.2|10710.5|10712|10711.3|10710.1|10709.4|323
1587985500000|2020-04-27 11:05:00|10711.1|10710.4|10714.4|10713.7|10715.3|10714.6|10710.9|10710.2|386
1587985800000|2020-04-27 11:10:00|10714.3|10713.6|10715.6|10714.9|10716|10715.3|10714.1|10713.4|281
1587986100000|2020-04-27 11:15:00|10715.4|10714.7|10714.5|10713.8|10716.1|10715.4|10713.8|10713.1|285
1587986400000|2020-04-27 11:20:00|10714.7|10714|10714|10713.3|10715.8|10715.1|10713.9|10713.2|263
1587986700000|2020-04-27 11:25:00|10714.1|10713.4|10715.1|10714.4|10715.9|10715.2|10713.9|10713.2|227
1587987000000|2020-04-27 11:30:00|10715.2|10714.5|10715.7|10715|10717.5|10716.8|10715.2|10714.5|186
1587987300000|2020-04-27 11:35:00|10715.6|10714.9|10715.9|10715.2|10716.6|10715.9|10715.2|10714.5|202
1587987600000|2020-04-27 11:40:00|10715.8|10715.1|10715.9|10715.2|10716.4|10715.7|10714.7|10714|155
1587987900000|2020-04-27 11:45:00|10716|10715.3|10715.7|10715|10717.6|10716.9|10715.1|10714.4|304
1587988200000|2020-04-27 11:50:00|10715.8|10715.1|10714.4|10713.7|10715.9|10715.2|10714.4|10713.7|288
1587988500000|2020-04-27 11:55:00|10714.3|10713.6|10709.6|10708.9|10714.4|10713.7|10707.6|10706.9|471
1587988800000|2020-04-27 12:00:00|10709.7|10709|10706.7|10706|10711.6|10710.9|10706.6|10705.9|407
1587989100000|2020-04-27 12:05:00|10706.8|10706.1|10706.3|10705.6|10708.5|10707.8|10703.9|10703.2|521
1587989400000|2020-04-27 12:10:00|10706.4|10705.7|10708.9|10708.2|10709.7|10709|10705.8|10705.1|485
1587989700000|2020-04-27 12:15:00|10708.8|10708.1|10707.5|10706.8|10709.7|10709|10706.9|10706.2|405
1587990000000|2020-04-27 12:20:00|10707.4|10706.7|10709.6|10708.9|10710.8|10710.1|10707.4|10706.7|432
1587990300000|2020-04-27 12:25:00|10709.5|10708.8|10710.3|10709.6|10712.7|10712|10709.5|10708.8|403
1587990600000|2020-04-27 12:30:00|10710.4|10709.7|10710.2|10709.5|10712.7|10712|10709.4|10708.7|369
1587990900000|2020-04-27 12:35:00|10709.9|10709.2|10710.9|10710.2|10711.7|10711|10708|10707.3|433
1587991200000|2020-04-27 12:40:00|10710.5|10709.8|10709.4|10708.7|10710.7|10710|10708.3|10707.6|298
1587991500000|2020-04-27 12:45:00|10709.3|10708.6|10706.4|10705.7|10709.4|10708.7|10706.4|10705.7|287
1587991800000|2020-04-27 12:50:00|10706.1|10705.4|10706.3|10705.6|10708.3|10707.6|10703.9|10703.2|441
1587992100000|2020-04-27 12:55:00|10706.2|10705.5|10708.6|10707.9|10708.8|10708.1|10705.8|10705.1|313
1587992400000|2020-04-27 13:00:00|10708.5|10707.8|10707.4|10706.7|10711.5|10710.8|10707.1|10706.4|505
1587992700000|2020-04-27 13:05:00|10707.3|10706.6|10707.5|10706.8|10708.7|10708|10704.5|10703.8|385
1587993000000|2020-04-27 13:10:00|10707.2|10706.5|10706.6|10705.9|10709|10708.3|10705.2|10704.5|373
1587993300000|2020-04-27 13:15:00|10706.5|10705.8|10704.7|10704|10706.6|10705.9|10703.9|10703.2|376
1587993600000|2020-04-27 13:20:00|10704.8|10704.1|10703|10702.3|10705.1|10704.4|10701|10700.3|519
1587993900000|2020-04-27 13:25:00|10702.9|10702.2|10703.3|10702.6|10704.2|10703.5|10700.2|10699.5|511
1587994200000|2020-04-27 13:30:00|10703.2|10702.5|10706.2|10705.5|10707.1|10706.4|10700|10699.3|653
1587994500000|2020-04-27 13:35:00|10705.4|10704.7|10701.9|10701.2|10705.4|10704.7|10699.8|10699.1|583
1587994800000|2020-04-27 13:40:00|10702|10701.3|10704|10703.3|10705.3|10704.6|10701.3|10700.6|508
1587995100000|2020-04-27 13:45:00|10703.9|10703.2|10704.4|10703.7|10705.7|10705|10703.3|10702.6|504
1587995400000|2020-04-27 13:50:00|10704.5|10703.8|10709.9|10709.2|10710.5|10709.8|10704.5|10703.8|530
1587995700000|2020-04-27 13:55:00|10709.8|10709.1|10713|10712.3|10714.7|10714|10707.9|10707.2|665
1587996000000|2020-04-27 14:00:00|10713.1|10712.4|10719.3|10718.6|10719.9|10719.2|10712.9|10712.2|574
1587996300000|2020-04-27 14:05:00|10719|10718.3|10722.2|10721.5|10722.3|10721.6|10718.3|10717.6|654
1587996600000|2020-04-27 14:10:00|10722|10721.3|10729.4|10728.7|10732.7|10732|10721.3|10720.6|690
1587996900000|2020-04-27 14:15:00|10729.7|10729|10728.4|10727.7|10731.3|10730.6|10727|10726.3|659
1587997200000|2020-04-27 14:20:00|10728.3|10727.6|10734.5|10733.8|10735.6|10734.9|10728.3|10727.6|626
1587997500000|2020-04-27 14:25:00|10734.7|10734|10732.8|10732.1|10735.8|10735.1|10731.9|10731.2|476
1587997800000|2020-04-27 14:30:00|10732.7|10732|10727.6|10726.9|10734.3|10733.6|10726.7|10726|664
1587998100000|2020-04-27 14:35:00|10727.5|10726.8|10729.1|10728.4|10729.5|10728.8|10725.6|10724.9|544
1587998400000|2020-04-27 14:40:00|10729|10728.3|10728.9|10728.2|10731.8|10731.1|10726.9|10726.2|403
1587998700000|2020-04-27 14:45:00|10729|10728.3|10728.3|10727.6|10730.2|10729.5|10726.6|10725.9|516
1587999000000|2020-04-27 14:50:00|10728.4|10727.7|10722.6|10721.9|10728.9|10728.2|10722|10721.3|641
1587999300000|2020-04-27 14:55:00|10722.5|10721.8|10719.7|10719|10723.5|10722.8|10718.4|10717.7|643
1587999600000|2020-04-27 15:00:00|10719.6|10718.9|10720.2|10719.5|10723.1|10722.4|10718.2|10717.5|610
1587999900000|2020-04-27 15:05:00|10720.1|10719.4|10720.2|10719.5|10720.2|10719.5|10717.8|10717.1|366
1588000200000|2020-04-27 15:10:00|10720.3|10719.6|10725|10724.3|10725.1|10724.4|10719.9|10719.2|413
1588000500000|2020-04-27 15:15:00|10725.1|10724.4|10724.5|10723.8|10727|10726.3|10724.1|10723.4|352
1588000800000|2020-04-27 15:20:00|10724.6|10723.9|10722.6|10721.9|10726.2|10725.5|10722.5|10721.8|346
1588001100000|2020-04-27 15:25:00|10722.5|10721.8|10720.7|10720|10723.2|10722.5|10719.5|10718.8|378
1588001400000|2020-04-27 15:30:00|10720.5|10719.8|10717.5|10716.8|10723.1|10722.4|10716.5|10715.8|453
1588001700000|2020-04-27 15:35:00|10717.6|10716.9|10719.2|10718.5|10719.6|10718.9|10717.4|10716.7|353
1588002000000|2020-04-27 15:40:00|10719.3|10718.6|10719.9|10719.2|10720.6|10719.9|10719.2|10718.5|296
1588002300000|2020-04-27 15:45:00|10720.1|10719.4|10721.4|10720.7|10722.5|10721.8|10720.1|10719.4|288
1588002600000|2020-04-27 15:50:00|10721.5|10720.8|10724.2|10723.5|10724.6|10723.9|10721.4|10720.7|237
1588002900000|2020-04-27 15:55:00|10724.1|10723.4|10722.6|10721.9|10724.9|10724.2|10722.4|10721.7|313
1588003200000|2020-04-27 16:00:00|10722.9|10722.2|10724.8|10724.1|10727|10726.3|10722.9|10722.2|422
1588003500000|2020-04-27 16:05:00|10724.9|10724.2|10725.3|10724.6|10725.7|10725|10723.7|10723|490
1588003800000|2020-04-27 16:10:00|10725.4|10724.7|10726.6|10725.9|10726.8|10726.1|10724.6|10723.9|356
1588004100000|2020-04-27 16:15:00|10726.8|10726.1|10726.4|10725.7|10726.8|10726.1|10725|10724.3|370
1588004400000|2020-04-27 16:20:00|10726.3|10725.6|10729.4|10728.7|10729.5|10728.8|10726.3|10725.6|228
1588004700000|2020-04-27 16:25:00|10729.3|10728.6|10729.9|10729.2|10730|10729.3|10726.2|10725.5|512
1588005000000|2020-04-27 16:30:00|10730|10729.3|10729|10728.3|10731|10730.3|10728.6|10727.9|261
1588005300000|2020-04-27 16:35:00|10729.1|10728.4|10730.5|10729.8|10731.8|10731.1|10728.7|10728|320
1588005600000|2020-04-27 16:40:00|10730.4|10729.7|10730.7|10730|10731.4|10730.7|10729.6|10728.9|261
1588005900000|2020-04-27 16:45:00|10730.6|10729.9|10731.7|10731|10732.4|10731.7|10729.5|10728.8|406
1588006200000|2020-04-27 16:50:00|10731.8|10731.1|10731.2|10730.5|10732.1|10731.4|10730|10729.3|391
1588006500000|2020-04-27 16:55:00|10731.3|10730.6|10729.9|10729.2|10731.6|10730.9|10729.8|10729.1|390
1588006800000|2020-04-27 17:00:00|10729.8|10729.1|10726.6|10725.9|10730.4|10729.7|10726.4|10725.7|386
1588007100000|2020-04-27 17:05:00|10726.7|10726|10727.4|10726.7|10728.3|10727.6|10726.7|10726|245
1588007400000|2020-04-27 17:10:00|10727.5|10726.8|10725.9|10725.2|10727.5|10726.8|10725.7|10725|263
1588007700000|2020-04-27 17:15:00|10726.1|10725.4|10726|10725.3|10727.4|10726.7|10725.3|10724.6|295
1588008000000|2020-04-27 17:20:00|10725.9|10725.2|10725.2|10724.5|10726.7|10726|10725.1|10724.4|265
1588008300000|2020-04-27 17:25:00|10725.3|10724.6|10724.9|10724.2|10725.7|10725|10724.3|10723.6|196
1588008600000|2020-04-27 17:30:00|10724.8|10724.1|10721.5|10720.8|10724.9|10724.2|10721.4|10720.7|269
1588008900000|2020-04-27 17:35:00|10721.4|10720.7|10721.5|10720.8|10723.2|10722.5|10720.7|10720|330
1588009200000|2020-04-27 17:40:00|10721.6|10720.9|10722.1|10721.4|10722.8|10722.1|10721.1|10720.4|272
1588009500000|2020-04-27 17:45:00|10722.2|10721.5|10722.2|10721.5|10722.9|10722.2|10719.7|10719|373
1588009800000|2020-04-27 17:50:00|10722.3|10721.6|10723.4|10722.7|10723.6|10722.9|10721.8|10721.1|203
1588010100000|2020-04-27 17:55:00|10723.5|10722.8|10723.4|10722.7|10724.9|10724.2|10723.3|10722.6|201
1588010400000|2020-04-27 18:00:00|10723.5|10722.8|10724.9|10724.2|10725.3|10724.6|10723.4|10722.7|276
1588010700000|2020-04-27 18:05:00|10725|10724.3|10725.5|10724.8|10725.8|10725.1|10723.9|10723.2|332
1588011000000|2020-04-27 18:10:00|10725.6|10724.9|10725.1|10724.4|10726.5|10725.8|10724.8|10724.1|263
1588011300000|2020-04-27 18:15:00|10725.2|10724.5|10724.5|10723.8|10725.3|10724.6|10722.8|10722.1|309
1588011600000|2020-04-27 18:20:00|10724.4|10723.7|10723.9|10723.2|10725.5|10724.8|10723.6|10722.9|321
1588011900000|2020-04-27 18:25:00|10724|10723.3|10724.4|10723.7|10725.1|10724.4|10723.7|10723|285
1588012200000|2020-04-27 18:30:00|10724.5|10723.8|10725.9|10725.2|10726.1|10725.4|10724.4|10723.7|322
1588012500000|2020-04-27 18:35:00|10726|10725.3|10724.6|10723.9|10726.7|10726|10724.6|10723.9|262
1588012800000|2020-04-27 18:40:00|10724.7|10724|10722.4|10721.7|10725|10724.3|10722.2|10721.5|299
1588013100000|2020-04-27 18:45:00|10722.3|10721.6|10725.4|10724.7|10725.4|10724.7|10722.1|10721.4|220
1588013400000|2020-04-27 18:50:00|10725.3|10724.6|10725.6|10724.9|10727.6|10726.9|10724.8|10724.1|268
1588013700000|2020-04-27 18:55:00|10725.5|10724.8|10725.1|10724.4|10726.3|10725.6|10724.5|10723.8|323
1588014000000|2020-04-27 19:00:00|10725|10724.3|10725.9|10725.2|10726.7|10726|10724.8|10724.1|214
1588014300000|2020-04-27 19:05:00|10726|10725.3|10726.3|10725.6|10726.7|10726|10724.9|10724.2|272
1588014600000|2020-04-27 19:10:00|10726.4|10725.7|10724.1|10723.4|10727.2|10726.5|10724.1|10723.4|262
1588014900000|2020-04-27 19:15:00|10724.2|10723.5|10724.9|10724.2|10726.6|10725.9|10723.5|10722.8|408
1588015200000|2020-04-27 19:20:00|10725|10724.3|10727|10726.3|10727|10726.3|10723.5|10722.8|453
1588015500000|2020-04-27 19:25:00|10726.9|10726.2|10724.4|10723.7|10727|10726.3|10724.2|10723.5|346
1588015800000|2020-04-27 19:30:00|10724.5|10723.8|10723.6|10722.9|10724.9|10724.2|10723|10722.3|335
1588016100000|2020-04-27 19:35:00|10723.7|10723|10724.3|10723.6|10724.7|10724|10723.4|10722.7|352
1588016400000|2020-04-27 19:40:00|10724.4|10723.7|10725.8|10725.1|10725.9|10725.2|10724.4|10723.7|220
1588016700000|2020-04-27 19:45:00|10725.7|10725|10725.5|10724.8|10726.8|10726.1|10725|10724.3|279
1588017000000|2020-04-27 19:50:00|10725.8|10725.1|10724.5|10723.8|10726.1|10725.4|10724.1|10723.4|293
1588017300000|2020-04-27 19:55:00|10724.4|10723.7|10727.9|10727.2|10728.5|10727.8|10724.3|10723.6|380
1588017600000|2020-04-27 20:00:00|10728.1|10727.4|10728.1|10727.4|10728.9|10728.2|10726.8|10726.1|250
1588017900000|2020-04-27 20:05:00|10727.9|10727.2|10727.8|10727.1|10728.6|10727.9|10727.2|10726.5|198
1588018200000|2020-04-27 20:10:00|10727.7|10727|10728.6|10727.9|10728.9|10728.2|10727.6|10726.9|139
1588018500000|2020-04-27 20:15:00|10728.7|10728|10728.4|10727.7|10729|10728.3|10728.3|10727.6|91
1588018800000|2020-04-27 20:20:00|10728.6|10727.9|10728.4|10727.7|10728.8|10728.1|10728.2|10727.5|90
1588019100000|2020-04-27 20:25:00|10728.5|10727.8|10727.6|10726.9|10728.8|10728.1|10726.9|10726.2|168
1588019400000|2020-04-27 20:30:00|10727.7|10727|10726.3|10725.6|10728|10727.3|10725.7|10725|178
1588019700000|2020-04-27 20:35:00|10726.4|10725.7|10724.7|10724|10726.5|10725.8|10724.5|10723.8|147
1588020000000|2020-04-27 20:40:00|10724.8|10724.1|10725.3|10724.6|10725.4|10724.7|10723.6|10722.9|154
1588020300000|2020-04-27 20:45:00|10725.4|10724.7|10726.6|10725.6|10726.7|10726|10725.4|10724.7|555
1588020600000|2020-04-27 20:50:00|10726.5|10725.8|10726.3|10725.6|10727|10726.2|10726.1|10725.3|269
1588020900000|2020-04-27 20:55:00|10726.5|10725.5|10726.3|10720.3|10728.5|10725.7|10725.4|10719.6|277
1588021200000|2020-04-27 21:00:00|10726.7|10720.7|10725.6|10719.6|10729.4|10723.4|10724.8|10718.8|50
1588021500000|2020-04-27 21:05:00|10724.5|10718.5|10728.3|10722.3|10729.2|10723.2|10723|10717|757
1588021800000|2020-04-27 21:10:00|10728.4|10722.4|10728.4|10722.4|10729.5|10723.5|10727.1|10721.1|985
1588022100000|2020-04-27 21:15:00|10728.5|10722.5|10728.3|10722.3|10729.3|10723.3|10727.7|10721.7|1283
1588022400000|2020-04-27 21:20:00|10728.4|10722.4|10728.6|10722.6|10730.4|10724.5|10727.9|10721.9|1471
1588022700000|2020-04-27 21:25:00|10728.5|10722.5|10728.3|10722.3|10729.3|10723.3|10727.9|10721.9|1624
1588023000000|2020-04-27 21:30:00|10728.1|10722.1|10727.9|10722.9|10728.7|10723.3|10726.9|10721.9|1617
1588023300000|2020-04-27 21:35:00|10728|10722.8|10727.8|10723|10728.9|10724.1|10726.9|10722.3|1472
1588023600000|2020-04-27 21:40:00|10727.7|10722.9|10728.8|10723.5|10729|10724.2|10727.2|10722.7|1288
1588023900000|2020-04-27 21:45:00|10729|10723.9|10728.1|10724|10729.2|10724.5|10727.7|10723.1|1138
1588024200000|2020-04-27 21:50:00|10728|10723.9|10728.6|10723.8|10729|10724.5|10727.8|10723.5|1271
1588024500000|2020-04-27 21:55:00|10728.4|10723.7|10727.4|10723.7|10728.9|10724.2|10727|10723.1|1809
1588024800000|2020-04-27 22:00:00|10727.5|10723.6|10724.7|10723.7|10728.3|10725|10724.5|10722.7|695
1588025100000|2020-04-27 22:05:00|10724.6|10723.9|10725.2|10724.2|10725.8|10724.8|10724.4|10723.6|147
1588025400000|2020-04-27 22:10:00|10725.1|10724.1|10724.6|10723.9|10725.5|10724.8|10724.5|10723.8|118
1588025700000|2020-04-27 22:15:00|10724.5|10723.8|10724.8|10724.1|10725|10724.3|10723.7|10722.9|201
1588026000000|2020-04-27 22:20:00|10724.9|10724.2|10724.3|10723.3|10724.9|10724.2|10723.5|10722.7|233
1588026300000|2020-04-27 22:25:00|10724.2|10723.2|10724.6|10723.9|10724.7|10724|10723.8|10723.1|156
1588026600000|2020-04-27 22:30:00|10724.4|10723.7|10723.5|10722.8|10724.6|10723.8|10723.2|10722.5|285
1588026900000|2020-04-27 22:35:00|10723.8|10723.1|10723.7|10723|10724.4|10723.7|10723|10722.3|234
1588027200000|2020-04-27 22:40:00|10723.6|10722.9|10723.9|10723.2|10724.3|10723.6|10723|10722.3|308
1588027500000|2020-04-27 22:45:00|10724|10723.3|10724.9|10724.2|10725|10724.3|10723.7|10723|233
1588027800000|2020-04-27 22:50:00|10724.8|10724.1|10725.6|10724.9|10726.3|10725.6|10724.8|10724.1|253
1588028100000|2020-04-27 22:55:00|10725.5|10724.8|10725.9|10724.9|10726.7|10726|10725.4|10724.7|101
1588028400000|2020-04-27 23:00:00|10725.6|10725.2|10725.4|10724.7|10725.6|10725.2|10724.7|10724|170
1588028700000|2020-04-27 23:05:00|10725.5|10724.8|10724.8|10724.1|10726.6|10725.9|10724.7|10724|195
1588029000000|2020-04-27 23:10:00|10724.9|10724.2|10725.8|10725.1|10725.9|10725.2|10724.9|10724.2|106
1588029300000|2020-04-27 23:15:00|10725.7|10725|10727|10726.3|10727.1|10726.4|10725.5|10724.8|173
1588029600000|2020-04-27 23:20:00|10726.9|10726.2|10727.1|10726.4|10727.8|10727.1|10726.6|10725.9|244
1588029900000|2020-04-27 23:25:00|10727|10726.3|10728.5|10727.5|10728.6|10727.8|10726.6|10725.9|182
1588030200000|2020-04-27 23:30:00|10728.4|10727.7|10728.3|10727.6|10729.8|10729.1|10728.2|10727.5|221
1588030500000|2020-04-27 23:35:00|10728.2|10727.5|10727.6|10726.9|10728.6|10727.9|10727.5|10726.8|153
1588030800000|2020-04-27 23:40:00|10727.7|10727|10727.5|10726.8|10728|10727.3|10727.2|10726.5|243
1588031100000|2020-04-27 23:45:00|10727.4|10726.7|10727.5|10726.8|10728.5|10727.8|10727.3|10726.6|279
1588031400000|2020-04-27 23:50:00|10727.4|10726.7|10727.8|10727.1|10728.1|10727.4|10727.2|10726.5|224
1588031700000|2020-04-27 23:55:00|10727.7|10727|10730|10729.3|10730.1|10729.4|10727.6|10726.9|138
1588032000000|2020-04-28 00:00:00|10730.1|10729.4|10726.5|10725.8|10730.6|10729.9|10726|10725.3|450
1588032300000|2020-04-28 00:05:00|10726.4|10725.7|10726|10725.3|10726.6|10725.9|10724.3|10723.6|284
1588032600000|2020-04-28 00:10:00|10725.9|10725.2|10726.6|10725.9|10727.6|10726.9|10725.3|10724.6|220
1588032900000|2020-04-28 00:15:00|10726.5|10725.8|10726.1|10725.4|10727.8|10727.1|10725.8|10725.1|225
1588033200000|2020-04-28 00:20:00|10726|10725.3|10727|10726.3|10727.3|10726.6|10725.8|10725.1|219
1588033500000|2020-04-28 00:25:00|10727.1|10726.4|10724.6|10723.9|10727.1|10726.4|10724.5|10723.8|188
1588033800000|2020-04-28 00:30:00|10724.8|10724.1|10723.2|10722.5|10726.1|10725.4|10723.2|10722.5|245
1588034100000|2020-04-28 00:35:00|10722.7|10722|10720.2|10719.5|10722.7|10722|10719.5|10718.8|307
1588034400000|2020-04-28 00:40:00|10720.3|10719.6|10723.3|10722.6|10723.9|10723.2|10720.2|10719.5|339
1588034700000|2020-04-28 00:45:00|10723.4|10722.7|10723.4|10722.7|10724.6|10723.9|10722.9|10722.2|362
1588035000000|2020-04-28 00:50:00|10723.3|10722.6|10728.2|10727.5|10729|10728.3|10722.9|10722.2|594
1588035300000|2020-04-28 00:55:00|10728.1|10727.4|10730|10729.3|10731.6|10730.9|10727.2|10726.5|621
1588035600000|2020-04-28 01:00:00|10730.1|10729.4|10730.5|10729.8|10730.7|10730|10727|10726.3|545
1588035900000|2020-04-28 01:05:00|10730.4|10729.7|10732.9|10732.2|10734.3|10733.6|10729.2|10728.5|492
1588036200000|2020-04-28 01:10:00|10732.8|10732.1|10731|10730.3|10734.3|10733.6|10731|10730.3|457
1588036500000|2020-04-28 01:15:00|10730.9|10730.2|10731.2|10730.5|10731.3|10730.6|10728.8|10728.1|474
1588036800000|2020-04-28 01:20:00|10731.3|10730.6|10727.6|10726.9|10731.4|10730.7|10727|10726.3|312
1588037100000|2020-04-28 01:25:00|10727.5|10726.8|10727.7|10727|10729|10728.3|10726.3|10725.6|342
1588037400000|2020-04-28 01:30:00|10727.8|10727.1|10732.1|10731.4|10733.4|10732.7|10727.7|10727|414
1588037700000|2020-04-28 01:35:00|10732.2|10731.5|10732.4|10731.7|10734.1|10733.4|10731.5|10730.8|391
1588038000000|2020-04-28 01:40:00|10732.8|10732.1|10732|10731.3|10733.5|10732.8|10730.2|10729.5|346
1588038300000|2020-04-28 01:45:00|10731.9|10731.2|10730.2|10729.5|10732.5|10731.8|10728.5|10727.8|359
1588038600000|2020-04-28 01:50:00|10730.1|10729.4|10727.2|10726.5|10731|10730.3|10726.1|10725.4|428
1588038900000|2020-04-28 01:55:00|10727.3|10726.6|10730.1|10729.4|10730.7|10730|10727|10726.3|490
1588039200000|2020-04-28 02:00:00|10730.2|10729.5|10727|10726.3|10731.9|10731.2|10724.2|10723.5|527
1588039500000|2020-04-28 02:05:00|10726.9|10726.2|10726.8|10726.1|10728.4|10727.7|10726.5|10725.8|264
1588039800000|2020-04-28 02:10:00|10726.7|10726|10727.6|10726.9|10727.7|10727|10725.4|10724.7|195
1588040100000|2020-04-28 02:15:00|10727.5|10726.8|10727|10726.3|10730.1|10729.4|10726.6|10725.9|346
1588040400000|2020-04-28 02:20:00|10726.9|10726.2|10726.9|10726.2|10728|10727.3|10726|10725.3|215
1588040700000|2020-04-28 02:25:00|10727|10726.3|10727.4|10726.7|10728.5|10727.8|10726.5|10725.8|282
1588041000000|2020-04-28 02:30:00|10727.5|10726.8|10729.4|10728.7|10730|10729.3|10727.3|10726.6|228
1588041300000|2020-04-28 02:35:00|10729.5|10728.8|10728.2|10727.5|10729.9|10729.2|10727.5|10726.8|194
1588041600000|2020-04-28 02:40:00|10728.1|10727.4|10728.5|10727.8|10728.6|10727.9|10727.6|10726.9|106
1588041900000|2020-04-28 02:45:00|10728.6|10727.9|10728.7|10728|10729.1|10728.4|10728.2|10727.5|134
1588042200000|2020-04-28 02:50:00|10728.9|10728.2|10729.2|10728.5|10729.4|10728.7|10728.3|10727.6|160
1588042500000|2020-04-28 02:55:00|10729.3|10728.6|10732|10731.3|10732.1|10731.4|10729|10728.3|137
1588042800000|2020-04-28 03:00:00|10731.9|10731.2|10728.9|10728.2|10732.3|10731.6|10728.5|10727.8|276
1588043100000|2020-04-28 03:05:00|10729|10728.3|10731.9|10731.2|10732|10731.3|10729|10728.3|179
1588043400000|2020-04-28 03:10:00|10731.8|10731.1|10730.7|10730|10731.9|10731.2|10730.2|10729.5|192
1588043700000|2020-04-28 03:15:00|10730.8|10730.1|10730.8|10730.1|10732.7|10732|10730|10729.3|274
1588044000000|2020-04-28 03:20:00|10730.7|10730|10729.8|10729.1|10731|10730.3|10729.3|10728.6|253
1588044300000|2020-04-28 03:25:00|10729.7|10729|10729.2|10728.5|10730.7|10730|10728.9|10728.2|349
1588044600000|2020-04-28 03:30:00|10729.3|10728.6|10729.1|10728.4|10730|10729.3|10729|10728.3|248
1588044900000|2020-04-28 03:35:00|10729|10728.3|10728.3|10727.6|10730.2|10729.5|10728.2|10727.5|184
1588045200000|2020-04-28 03:40:00|10728.4|10727.7|10727.7|10727|10728.4|10727.7|10727.3|10726.6|284
1588045500000|2020-04-28 03:45:00|10727.8|10727.1|10726.4|10725.7|10728.3|10727.6|10726.4|10725.7|245
1588045800000|2020-04-28 03:50:00|10726.5|10725.8|10726.5|10725.8|10727.4|10726.7|10726|10725.3|216
1588046100000|2020-04-28 03:55:00|10726.7|10726|10728.4|10727.7|10729|10728.3|10726.6|10725.9|217
1588046400000|2020-04-28 04:00:00|10728.5|10727.8|10728.5|10727.8|10729.2|10728.5|10727.9|10727.2|277
1588046700000|2020-04-28 04:05:00|10728.4|10727.7|10728.3|10727.6|10730|10729.3|10727.6|10726.9|352
1588047000000|2020-04-28 04:10:00|10728.5|10727.8|10728|10727.3|10729|10728.3|10726.5|10725.8|324
1588047300000|2020-04-28 04:15:00|10727.9|10727.2|10727.6|10726.9|10728.1|10727.4|10726.9|10726.2|216
1588047600000|2020-04-28 04:20:00|10727.5|10726.8|10727.2|10726.5|10728.8|10728.1|10726.9|10726.2|277
1588047900000|2020-04-28 04:25:00|10727.3|10726.6|10727.9|10727.2|10728.8|10728.1|10726.8|10726.1|207
1588048200000|2020-04-28 04:30:00|10727.8|10727.1|10728.2|10727.5|10728.7|10728|10727.7|10727|222
1588048500000|2020-04-28 04:35:00|10728.3|10727.6|10729|10728.3|10730.9|10730.2|10727.6|10726.9|231
1588048800000|2020-04-28 04:40:00|10729.2|10728.5|10728.8|10728.1|10729.9|10729.2|10728.6|10727.9|197
1588049100000|2020-04-28 04:45:00|10728.9|10728.2|10729.3|10728.6|10730.7|10730|10728.8|10728.1|192
1588049400000|2020-04-28 04:50:00|10729.4|10728.7|10727.9|10727.2|10729.8|10729.1|10727.7|10727|186
1588049700000|2020-04-28 04:55:00|10727.8|10727.1|10727.6|10726.9|10728.2|10727.5|10727.4|10726.7|161
1588050000000|2020-04-28 05:00:00|10727.7|10727|10729|10728.3|10729.6|10728.9|10726.9|10726.2|229
1588050300000|2020-04-28 05:05:00|10728.9|10728.2|10727.8|10727.1|10729.1|10728.4|10727.1|10726.4|189
1588050600000|2020-04-28 05:10:00|10727.7|10727|10727.4|10726.7|10728.2|10727.5|10727.2|10726.5|210
1588050900000|2020-04-28 05:15:00|10727.3|10726.6|10727.8|10727.1|10729|10728.3|10726.7|10726|158
1588051200000|2020-04-28 05:20:00|10727.7|10727|10727.5|10726.8|10728.5|10727.8|10726|10725.3|206
1588051500000|2020-04-28 05:25:00|10727.4|10726.7|10726.5|10725.8|10727.7|10727|10725.2|10724.5|357
1588051800000|2020-04-28 05:30:00|10726.6|10725.9|10726.8|10726.1|10727.8|10727.1|10725.2|10724.5|348
1588052100000|2020-04-28 05:35:00|10726.7|10726|10723.3|10722.6|10727|10726.3|10722.8|10722.1|324
1588052400000|2020-04-28 05:40:00|10723.2|10722.5|10722|10721.3|10724|10723.3|10721.9|10721.2|309
1588052700000|2020-04-28 05:45:00|10721.6|10720.9|10721.3|10720.6|10721.9|10721.2|10720.4|10719.7|218
1588053000000|2020-04-28 05:50:00|10721.2|10720.5|10722.4|10721.7|10722.8|10722.1|10720.7|10720|210
1588053300000|2020-04-28 05:55:00|10722.5|10721.8|10720.2|10719.5|10724.3|10723.6|10720.1|10719.4|331
1588053600000|2020-04-28 06:00:00|10720.3|10719.6|10720.4|10719.7|10721.2|10720.5|10719|10718.3|328
1588053900000|2020-04-28 06:05:00|10720.3|10719.6|10718.5|10717.8|10720.9|10720.2|10717.4|10716.7|304
1588054200000|2020-04-28 06:10:00|10718.4|10717.7|10719.9|10719.2|10720.4|10719.7|10718.4|10717.7|269
1588054500000|2020-04-28 06:15:00|10719.8|10719.1|10721.5|10720.8|10723.3|10722.6|10719.6|10718.9|339
1588054800000|2020-04-28 06:20:00|10721.4|10720.7|10724.3|10723.6|10725.7|10725|10721.3|10720.6|353
1588055100000|2020-04-28 06:25:00|10724.1|10723.4|10724|10723.3|10726.2|10725.5|10722.7|10722|318
1588055400000|2020-04-28 06:30:00|10723.9|10723.2|10721.7|10721|10724.7|10724|10721.5|10720.8|299
1588055700000|2020-04-28 06:35:00|10721.8|10721.1|10721.8|10721.1|10722.8|10722.1|10721.3|10720.6|208
1588056000000|2020-04-28 06:40:00|10721.7|10721|10721.8|10721.1|10722.8|10722.1|10720.5|10719.8|316
1588056300000|2020-04-28 06:45:00|10721.9|10721.2|10722.6|10721.9|10723|10722.3|10721.6|10720.9|178
1588056600000|2020-04-28 06:50:00|10722.5|10721.8|10721.6|10720.9|10724|10723.3|10721.6|10720.9|274
1588056900000|2020-04-28 06:55:00|10721.7|10721|10723.4|10722.7|10723.5|10722.8|10720.8|10720.1|301
1588057200000|2020-04-28 07:00:00|10723.3|10722.6|10720|10719.3|10723.4|10722.7|10718.1|10717.4|472
1588057500000|2020-04-28 07:05:00|10719.9|10719.2|10715.8|10715.1|10720.8|10720.1|10714.8|10714.1|451
1588057800000|2020-04-28 07:10:00|10715.9|10715.2|10716.6|10715.9|10717.8|10717.1|10715.8|10715.1|351
1588058100000|2020-04-28 07:15:00|10716.7|10716|10717.1|10716.4|10718.3|10717.6|10714.8|10714.1|361
1588058400000|2020-04-28 07:20:00|10717.2|10716.5|10715.3|10714.6|10717.2|10716.5|10715.3|10714.6|256
1588058700000|2020-04-28 07:25:00|10715.4|10714.7|10711.8|10711.1|10715.4|10714.7|10709.5|10708.8|527
1588059000000|2020-04-28 07:30:00|10711.9|10711.2|10712|10711.3|10713.8|10713.1|10711.9|10711.2|354
1588059300000|2020-04-28 07:35:00|10712.1|10711.4|10711.8|10711.1|10713.3|10712.6|10710.5|10709.8|337
1588059600000|2020-04-28 07:40:00|10711.9|10711.2|10707.3|10706.6|10711.9|10711.2|10706.5|10705.8|501
1588059900000|2020-04-28 07:45:00|10707.2|10706.5|10707.5|10706.8|10707.6|10706.9|10704.7|10704|471
1588060200000|2020-04-28 07:50:00|10707.6|10706.9|10706.3|10705.6|10709.1|10708.4|10706.2|10705.5|418
1588060500000|2020-04-28 07:55:00|10706.2|10705.5|10707.6|10706.9|10708.9|10708.2|10704.6|10703.9|505
1588060800000|2020-04-28 08:00:00|10707.5|10706.8|10704.7|10704|10708.6|10707.9|10703.2|10702.5|547
1588061100000|2020-04-28 08:05:00|10704.6|10703.9|10703.4|10702.7|10706.3|10705.6|10701.9|10701.2|472
1588061400000|2020-04-28 08:10:00|10703.3|10702.6|10703.4|10702.7|10704.8|10704.1|10701.2|10700.5|389
1588061700000|2020-04-28 08:15:00|10703.3|10702.6|10705.1|10704.4|10705.1|10704.4|10702|10701.3|425
1588062000000|2020-04-28 08:20:00|10705|10704.3|10705.3|10704.6|10707.7|10707|10704.2|10703.5|534
1588062300000|2020-04-28 08:25:00|10705.2|10704.5|10705.1|10704.4|10705.6|10704.9|10700.3|10699.6|617
1588062600000|2020-04-28 08:30:00|10705.2|10704.5|10705.3|10704.6|10706.4|10705.7|10704.3|10703.6|410
1588062900000|2020-04-28 08:35:00|10705.4|10704.7|10701.6|10700.9|10705.7|10705|10701.4|10700.7|453
1588063200000|2020-04-28 08:40:00|10701.5|10700.8|10701.3|10700.6|10705.2|10704.5|10701|10700.3|458
1588063500000|2020-04-28 08:45:00|10701.2|10700.5|10704.6|10703.9|10704.8|10704.1|10700.2|10699.5|507
1588063800000|2020-04-28 08:50:00|10704.7|10704|10706.8|10706.1|10708.9|10708.2|10704.6|10703.9|434
1588064100000|2020-04-28 08:55:00|10706.9|10706.2|10704.9|10704.2|10708.7|10708|10704.8|10704.1|355
1588064400000|2020-04-28 09:00:00|10704.8|10704.1|10702.9|10702.2|10707|10706.3|10701.2|10700.5|439
1588064700000|2020-04-28 09:05:00|10702.8|10702.1|10706|10705.3|10706.6|10705.9|10702.2|10701.5|366
1588065000000|2020-04-28 09:10:00|10705.7|10705|10704.1|10703.4|10705.7|10705|10704|10703.3|272
1588065300000|2020-04-28 09:15:00|10704.2|10703.5|10685.7|10684.7|10704.2|10703.5|10682.3|10681.3|778
1588065600000|2020-04-28 09:20:00|10685.4|10684.6|10676|10675.3|10687|10686.3|10675.6|10674.9|1146
1588065900000|2020-04-28 09:25:00|10676.2|10675.5|10672.2|10671.5|10677.6|10676.9|10669.9|10669.2|1036
1588066200000|2020-04-28 09:30:00|10672|10671.3|10669.9|10669.2|10676|10675.3|10667.1|10666.4|853
1588066500000|2020-04-28 09:35:00|10669.8|10669.1|10662.9|10662.2|10670.8|10670.1|10661.6|10660.9|876
1588066800000|2020-04-28 09:40:00|10663.5|10662.8|10667.7|10667|10668.9|10668.2|10662.6|10661.9|648
1588067100000|2020-04-28 09:45:00|10667.6|10666.9|10671.1|10670.4|10672.8|10672.1|10665.4|10664.7|610
1588067400000|2020-04-28 09:50:00|10671.3|10670.6|10671.3|10670.6|10672|10671.3|10666.9|10666.2|564
1588067700000|2020-04-28 09:55:00|10671.4|10670.7|10674.5|10673.8|10676|10675.3|10669.9|10669.2|544
1588068000000|2020-04-28 10:00:00|10674.4|10673.7|10673.7|10673|10674.7|10674|10670.2|10669.5|604
1588068300000|2020-04-28 10:05:00|10673.6|10672.9|10669.6|10668.9|10673.7|10673|10668.8|10668.1|571
1588068600000|2020-04-28 10:10:00|10669.5|10668.8|10669.3|10668.6|10670.4|10669.7|10667|10666.3|434
1588068900000|2020-04-28 10:15:00|10669.4|10668.7|10671|10670.3|10672.8|10672.1|10669.2|10668.5|431
1588069200000|2020-04-28 10:20:00|10671.1|10670.4|10672.6|10671.9|10673.9|10673.2|10668.9|10668.2|407
1588069500000|2020-04-28 10:25:00|10672.7|10672|10675.5|10674.8|10676.1|10675.4|10672.2|10671.5|499
1588069800000|2020-04-28 10:30:00|10675.4|10674.7|10673.9|10673.2|10675.4|10674.7|10671.3|10670.6|452
1588070100000|2020-04-28 10:35:00|10674.2|10673.5|10670.7|10670|10674.5|10673.8|10670.6|10669.9|366
1588070400000|2020-04-28 10:40:00|10670.8|10670.1|10668.6|10667.9|10670.8|10670.1|10666.1|10665.4|476
1588070700000|2020-04-28 10:45:00|10668.7|10668|10670.4|10669.7|10671.6|10670.9|10668.5|10667.8|391
1588071000000|2020-04-28 10:50:00|10670.5|10669.8|10671.1|10670.4|10672.7|10672|10670.2|10669.5|372
1588071300000|2020-04-28 10:55:00|10671.2|10670.5|10669.5|10668.8|10671.5|10670.8|10669.2|10668.5|347
1588071600000|2020-04-28 11:00:00|10669.4|10668.7|10668.4|10667.7|10671.4|10670.7|10668|10667.3|404
1588071900000|2020-04-28 11:05:00|10668.3|10667.6|10667.2|10666.5|10669.7|10669|10666.8|10666.1|385
1588072200000|2020-04-28 11:10:00|10667.3|10666.6|10664.4|10663.7|10668.1|10667.4|10662|10661.3|449
1588072500000|2020-04-28 11:15:00|10664.3|10663.6|10659.2|10658.5|10664.7|10664|10657.1|10656.4|551
1588072800000|2020-04-28 11:20:00|10659.1|10658.4|10658.6|10657.9|10659.2|10658.5|10656.5|10655.8|353
1588073100000|2020-04-28 11:25:00|10658.7|10658|10658.6|10657.9|10660.9|10660.2|10657.9|10657.2|418
1588073400000|2020-04-28 11:30:00|10658.5|10657.8|10662|10661.3|10662.6|10661.9|10658.2|10657.5|398
1588073700000|2020-04-28 11:35:00|10661.9|10661.2|10662.3|10661.6|10663.6|10662.9|10661.3|10660.6|293
1588074000000|2020-04-28 11:40:00|10662.4|10661.7|10663.2|10662.5|10663.9|10663.2|10660.4|10659.7|334
1588074300000|2020-04-28 11:45:00|10663.3|10662.6|10662.1|10661.4|10663.3|10662.6|10659.9|10659.2|379
1588074600000|2020-04-28 11:50:00|10662|10661.3|10664.7|10664|10665.9|10665.2|10661.9|10661.2|436
1588074900000|2020-04-28 11:55:00|10664.6|10663.9|10665.5|10664.8|10666.9|10666.2|10664.2|10663.5|449
1588075200000|2020-04-28 12:00:00|10665.4|10664.7|10664.2|10663.5|10665.4|10664.7|10662.4|10661.7|425
1588075500000|2020-04-28 12:05:00|10664.3|10663.6|10665.4|10664.7|10666.2|10665.5|10663.2|10662.5|345
1588075800000|2020-04-28 12:10:00|10665.5|10664.8|10670.6|10669.9|10670.6|10669.9|10665.2|10664.5|374
1588076100000|2020-04-28 12:15:00|10670.5|10669.8|10670.6|10669.9|10672.6|10671.9|10669.1|10668.4|428
1588076400000|2020-04-28 12:20:00|10670.4|10669.7|10670|10669.3|10670.4|10669.7|10668.9|10668.2|446
1588076700000|2020-04-28 12:25:00|10670.1|10669.4|10666.8|10666.1|10670.9|10670.2|10666.7|10666|541
1588077000000|2020-04-28 12:30:00|10667|10666.3|10664.4|10663.7|10667.2|10666.5|10663.5|10662.8|413
1588077300000|2020-04-28 12:35:00|10664.3|10663.6|10659.3|10658.6|10664.7|10664|10659.2|10658.5|447
1588077600000|2020-04-28 12:40:00|10659.2|10658.5|10661.5|10660.8|10662.5|10661.8|10657.6|10656.9|586
1588077900000|2020-04-28 12:45:00|10661.4|10660.7|10662.3|10661.6|10662.5|10661.8|10658.9|10658.2|465
1588078200000|2020-04-28 12:50:00|10662.2|10661.5|10665.4|10664.7|10666.3|10665.6|10662.2|10661.5|431
1588078500000|2020-04-28 12:55:00|10665.5|10664.8|10664.2|10663.5|10665.7|10665|10662.2|10661.5|388
1588078800000|2020-04-28 13:00:00|10664.3|10663.6|10664.4|10663.7|10668|10667.3|10663.1|10662.4|440
1588079100000|2020-04-28 13:05:00|10664.5|10663.8|10666.9|10666.2|10667.5|10666.8|10664.4|10663.7|491
1588079400000|2020-04-28 13:10:00|10667|10666.3|10666.6|10665.9|10669.4|10668.7|10666.1|10665.4|342
1588079700000|2020-04-28 13:15:00|10666.5|10665.8|10668.6|10667.9|10669.8|10669.1|10665.9|10665.2|505
1588080000000|2020-04-28 13:20:00|10668.7|10668|10664.3|10663.6|10668.9|10668.2|10662.3|10661.6|401
1588080300000|2020-04-28 13:25:00|10664.4|10663.7|10665|10664.3|10666.2|10665.5|10662.2|10661.5|463
1588080600000|2020-04-28 13:30:00|10664.8|10664.1|10666.5|10665.8|10669|10668.3|10662.5|10661.8|529
1588080900000|2020-04-28 13:35:00|10666.4|10665.7|10665.4|10664.7|10667.9|10667.2|10663.6|10662.9|489
1588081200000|2020-04-28 13:40:00|10665.5|10664.8|10670.2|10669.5|10670.2|10669.5|10665.3|10664.6|389
1588081500000|2020-04-28 13:45:00|10670.1|10669.4|10672.6|10671.9|10674.1|10673.4|10670.1|10669.4|630
1588081800000|2020-04-28 13:50:00|10672.7|10672|10675.4|10674.7|10676|10675.3|10672.6|10671.9|535
1588082100000|2020-04-28 13:55:00|10675.5|10674.8|10675.1|10674.1|10682.5|10681.8|10673.7|10673|846
1588082400000|2020-04-28 14:00:00|10675.3|10674.3|10673.8|10673.1|10676.1|10675.4|10670.7|10670|774
1588082700000|2020-04-28 14:05:00|10674.1|10673.4|10670.3|10669.6|10674.7|10674|10668.4|10667.7|637
1588083000000|2020-04-28 14:10:00|10670.4|10669.7|10672.1|10671.4|10673.2|10672.5|10669.4|10668.7|518
1588083300000|2020-04-28 14:15:00|10672.2|10671.5|10675.4|10674.7|10676.2|10675.5|10670.7|10670|438
1588083600000|2020-04-28 14:20:00|10675.3|10674.6|10676.6|10675.9|10678.3|10677.6|10671.7|10671|536
1588083900000|2020-04-28 14:25:00|10676.7|10676|10678.8|10678.1|10680.1|10679.4|10675.5|10674.8|603
1588084200000|2020-04-28 14:30:00|10678.9|10678.2|10683.9|10683.2|10685.1|10684.4|10678.6|10677.9|652
1588084500000|2020-04-28 14:35:00|10683.8|10683.1|10679.2|10678.5|10685.3|10684.6|10679.2|10678.5|582
1588084800000|2020-04-28 14:40:00|10679.3|10678.6|10681.7|10681|10683.1|10682.4|10679.1|10678.4|573
1588085100000|2020-04-28 14:45:00|10681.8|10681.1|10681.5|10680.8|10686.1|10685.4|10679.2|10678.5|577
1588085400000|2020-04-28 14:50:00|10681.4|10680.7|10684.3|10683.6|10685.8|10685.1|10681.4|10680.7|669
1588085700000|2020-04-28 14:55:00|10684.5|10683.8|10693.4|10692.7|10697.6|10696.9|10684.5|10683.8|1122
1588086000000|2020-04-28 15:00:00|10693.6|10692.9|10691.1|10690.4|10696.8|10696.1|10690.5|10689.8|907
1588086300000|2020-04-28 15:05:00|10691.2|10690.5|10686.9|10686.2|10691.7|10691|10685.9|10685.2|645
1588086600000|2020-04-28 15:10:00|10686.7|10686|10685.3|10684.6|10689.6|10688.9|10685.2|10684.5|550
1588086900000|2020-04-28 15:15:00|10685.2|10684.5|10686.3|10685.6|10688.8|10688.1|10684.3|10683.6|581
1588087200000|2020-04-28 15:20:00|10686.4|10685.7|10686.7|10686|10687.8|10687.1|10685.5|10684.8|399
1588087500000|2020-04-28 15:25:00|10686.6|10685.9|10685.4|10684.7|10687.8|10687.1|10681.1|10680.4|479
1588087800000|2020-04-28 15:30:00|10685.3|10684.6|10687.4|10686.7|10690.2|10689.5|10684.9|10684.2|569
1588088100000|2020-04-28 15:35:00|10687.3|10686.6|10684.2|10683.5|10687.4|10686.7|10681.9|10681.2|571
1588088400000|2020-04-28 15:40:00|10684|10683.3|10684.4|10683.7|10685.6|10684.9|10682.2|10681.5|457
1588088700000|2020-04-28 15:45:00|10684.5|10683.8|10684.8|10684.1|10685.1|10684.4|10682.2|10681.5|480
1588089000000|2020-04-28 15:50:00|10684.9|10684.2|10685.3|10684.6|10686.5|10685.8|10684.5|10683.8|323
1588089300000|2020-04-28 15:55:00|10685.4|10684.7|10684.9|10684.2|10685.4|10684.7|10681.9|10681.2|474
1588089600000|2020-04-28 16:00:00|10685|10684.3|10684.5|10683.8|10687.1|10686.4|10683.3|10682.6|476
1588089900000|2020-04-28 16:05:00|10684.8|10684.1|10684.1|10683.4|10685.2|10684.5|10682.4|10681.7|392
1588090200000|2020-04-28 16:10:00|10684|10683.3|10685.4|10684.7|10686|10685.3|10683.8|10683.1|311
1588090500000|2020-04-28 16:15:00|10685.3|10684.6|10687.5|10686.8|10688.9|10688.2|10685.3|10684.6|541
1588090800000|2020-04-28 16:20:00|10687.4|10686.7|10685.4|10684.7|10687.6|10686.9|10685.3|10684.6|411
1588091100000|2020-04-28 16:25:00|10685.6|10684.9|10685.4|10684.7|10685.7|10685|10684.5|10683.8|368
1588091400000|2020-04-28 16:30:00|10685.5|10684.8|10687.3|10686.6|10687.3|10686.6|10685.5|10684.8|337
1588091700000|2020-04-28 16:35:00|10687.1|10686.4|10687.6|10686.9|10688.4|10687.7|10685.8|10685.1|423
1588092000000|2020-04-28 16:40:00|10687.5|10686.8|10687.5|10686.8|10688.8|10688.1|10687|10686.3|385
1588092300000|2020-04-28 16:45:00|10687.6|10686.9|10686.5|10685.8|10687.9|10687.2|10685.4|10684.7|270
1588092600000|2020-04-28 16:50:00|10686.6|10685.9|10683.2|10682.5|10686.6|10685.9|10682.8|10682.1|346
1588092900000|2020-04-28 16:55:00|10683.1|10682.4|10687.9|10687.2|10688.4|10687.7|10682.8|10682.1|512
1588093200000|2020-04-28 17:00:00|10687.7|10687|10687.8|10687.1|10688.4|10687.7|10685.9|10685.2|365
1588093500000|2020-04-28 17:05:00|10687.9|10687.2|10687.4|10686.7|10689.2|10688.5|10686.9|10686.2|324
1588093800000|2020-04-28 17:10:00|10687.5|10686.8|10687.1|10686.4|10689.6|10688.9|10686.9|10686.2|294
1588094100000|2020-04-28 17:15:00|10687|10686.3|10686.1|10685.1|10687.6|10686.8|10685.7|10684.8|309
1588094400000|2020-04-28 17:20:00|10685.9|10684.9|10684.8|10684.1|10685.9|10685.1|10682.6|10681.9|478
1588094700000|2020-04-28 17:25:00|10684.7|10683.7|10685.6|10684.6|10686.2|10685.2|10684.6|10683.7|379
1588095000000|2020-04-28 17:30:00|10685.3|10684.7|10683.5|10682.8|10686.9|10686|10683.2|10682.4|332
1588095300000|2020-04-28 17:35:00|10683.4|10682.7|10686.4|10685.4|10686.5|10685.6|10682.4|10681.4|360
1588095600000|2020-04-28 17:40:00|10686.1|10685.1|10687.4|10686.7|10687.9|10687|10685.4|10684.6|387
1588095900000|2020-04-28 17:45:00|10687.5|10686.5|10688.1|10687.1|10688.4|10687.5|10686.7|10685.8|324
1588096200000|2020-04-28 17:50:00|10688.2|10687.2|10688.4|10687.4|10689|10688.1|10687.6|10686.9|293
1588096500000|2020-04-28 17:55:00|10688.2|10687.5|10685.5|10684.8|10688.5|10687.5|10685.5|10684.7|328
1588096800000|2020-04-28 18:00:00|10685.6|10684.9|10685.9|10684.9|10688.1|10687.1|10684.2|10683.2|553
1588097100000|2020-04-28 18:05:00|10685.8|10684.8|10686|10685.3|10687.1|10686.2|10684.5|10683.6|414
1588097400000|2020-04-28 18:10:00|10686.1|10685.1|10687.2|10686.5|10687.7|10687|10686.1|10685.1|335
1588097700000|2020-04-28 18:15:00|10686.9|10686.2|10687.1|10686.4|10687.6|10686.9|10685.9|10685.1|301
1588098000000|2020-04-28 18:20:00|10687|10686.3|10687|10686.3|10687.7|10686.7|10685.9|10684.9|292
1588098300000|2020-04-28 18:25:00|10687.1|10686.4|10687.6|10686.9|10688.5|10687.8|10686.9|10686.1|221
1588098600000|2020-04-28 18:30:00|10687.5|10686.8|10687.8|10687.1|10688|10687.2|10686.9|10686.1|217
1588098900000|2020-04-28 18:35:00|10687.7|10687|10687.3|10686.6|10688.1|10687.3|10687.1|10686.3|182
1588099200000|2020-04-28 18:40:00|10687.5|10686.5|10688.3|10687.6|10688.7|10688|10687.3|10686.4|179
1588099500000|2020-04-28 18:45:00|10688.2|10687.5|10686.8|10686.1|10688.8|10688|10686.7|10685.8|238
1588099800000|2020-04-28 18:50:00|10686.9|10686.2|10686.5|10685.8|10687.2|10686.5|10686.4|10685.6|163
1588100100000|2020-04-28 18:55:00|10686.4|10685.7|10685.9|10685.2|10687.1|10686.4|10685.2|10684.5|269
1588100400000|2020-04-28 19:00:00|10686.1|10685.4|10685.3|10684.6|10687|10686.3|10684.8|10684|291
1588100700000|2020-04-28 19:05:00|10685.2|10684.5|10686.4|10685.7|10687.3|10686.4|10684.6|10683.7|306
1588101000000|2020-04-28 19:10:00|10686.3|10685.6|10688.5|10687.5|10688.5|10687.7|10685.8|10685|330
1588101300000|2020-04-28 19:15:00|10688.3|10687.6|10685.9|10684.9|10688.6|10687.8|10685.9|10684.9|452
1588101600000|2020-04-28 19:20:00|10685.8|10684.8|10688.4|10687.4|10688.7|10687.9|10685.5|10684.5|395
1588101900000|2020-04-28 19:25:00|10688.5|10687.5|10688.1|10687.4|10688.5|10687.7|10687.4|10686.5|245
1588102200000|2020-04-28 19:30:00|10688|10687.3|10687.2|10686.2|10688.3|10687.4|10686.9|10686|296
1588102500000|2020-04-28 19:35:00|10687.3|10686.3|10688.1|10687.1|10688.8|10688|10687|10686.1|209
1588102800000|2020-04-28 19:40:00|10688|10687.3|10687.9|10687.2|10688.5|10687.5|10687|10686.1|267
1588103100000|2020-04-28 19:45:00|10688|10687.3|10689.6|10688.9|10689.8|10688.9|10687.1|10686.1|421
1588103400000|2020-04-28 19:50:00|10689.5|10688.8|10688.4|10687.7|10690|10689.2|10687.9|10687.2|325
1588103700000|2020-04-28 19:55:00|10688.6|10687.6|10686.4|10685.4|10689|10688.3|10685.6|10684.8|513
1588104000000|2020-04-28 20:00:00|10686.5|10685.5|10686.2|10685.2|10687|10686|10685.9|10685|332
1588104300000|2020-04-28 20:05:00|10686.1|10685.4|10687|10686|10687|10686.2|10685.1|10684.4|226
1588104600000|2020-04-28 20:10:00|10686.8|10686.1|10688.5|10687.5|10688.9|10687.9|10686.7|10685.9|314
1588104900000|2020-04-28 20:15:00|10688.6|10687.6|10688|10687|10688.6|10687.8|10687.6|10686.6|164
1588105200000|2020-04-28 20:20:00|10688.1|10687.3|10687.6|10686.6|10688.4|10687.4|10687.3|10686.3|125
1588105500000|2020-04-28 20:25:00|10687.7|10686.7|10688.2|10687.2|10688.7|10687.7|10687.4|10686.5|128
1588105800000|2020-04-28 20:30:00|10688.1|10687.1|10686.7|10685.7|10688.3|10687.3|10686.4|10685.4|137
1588106100000|2020-04-28 20:35:00|10686.8|10685.8|10687.7|10686.7|10688|10687|10686.4|10685.4|109
1588106400000|2020-04-28 20:40:00|10687.6|10686.6|10688.1|10687.1|10689|10688|10687.5|10686.6|136
1588106700000|2020-04-28 20:45:00|10688|10687|10687.2|10686.2|10688.1|10687.1|10686.8|10685.8|179
1588107000000|2020-04-28 20:50:00|10687.1|10686.1|10686.8|10685.8|10687.8|10686.8|10686.6|10685.6|310
1588107300000|2020-04-28 20:55:00|10686.7|10685.7|10688.2|10686.4|10688.3|10686.8|10686.7|10684.9|428
1588107600000|2020-04-28 21:00:00|10687.7|10685.7|10688.1|10686.2|10689.8|10686.5|10687.5|10685.1|55
1588107900000|2020-04-28 21:05:00|10688.7|10685.7|10687.8|10684.1|10689|10686.4|10686.9|10683.2|182
1588108200000|2020-04-28 21:10:00|10687.5|10684.2|10687.9|10685|10689.5|10685.7|10687.4|10683.4|316
1588108500000|2020-04-28 21:15:00|10687.8|10685.3|10688.5|10684.6|10688.7|10685.7|10686.4|10684.4|1091
1588108800000|2020-04-28 21:20:00|10688.3|10684.7|10687.8|10685|10688.6|10685.5|10687.3|10684.5|1241
1588109100000|2020-04-28 21:25:00|10687.9|10684.8|10687.9|10685.2|10688.7|10685.8|10687.3|10684.6|225
1588109400000|2020-04-28 21:30:00|10687.8|10685.3|10687.6|10685.4|10688.1|10685.8|10687.2|10685.1|1082
1588109700000|2020-04-28 21:35:00|10687.5|10685.3|10687.3|10685.3|10687.7|10685.5|10687.1|10685.1|483
1588110000000|2020-04-28 21:40:00|10687.4|10685.2|10687.6|10685.6|10688|10685.9|10687.2|10685.2|633
1588110300000|2020-04-28 21:45:00|10687.5|10685.8|10688.9|10686.3|10689.9|10687.4|10687.5|10685.6|742
1588110600000|2020-04-28 21:50:00|10688.8|10686.4|10686.5|10684.9|10689.3|10686.6|10686.1|10684.1|1161
1588110900000|2020-04-28 21:55:00|10686.4|10685|10686.5|10684.9|10686.8|10685.4|10686.1|10684.7|1078
1588111200000|2020-04-28 22:00:00|10686.4|10684.8|10687.7|10686.7|10689.7|10687|10686.4|10682.4|471
1588111500000|2020-04-28 22:05:00|10687.8|10686.8|10689.4|10688.4|10689.7|10688.7|10686.5|10685.4|481
1588111800000|2020-04-28 22:10:00|10689.3|10688.3|10689.4|10688.4|10690.1|10689.1|10689.3|10688.3|167
1588112100000|2020-04-28 22:15:00|10689.3|10688.3|10686.3|10685.3|10689.4|10688.4|10686.2|10685.2|211
1588112400000|2020-04-28 22:20:00|10686.2|10685.2|10687.3|10686.3|10687.3|10686.3|10685.3|10684.3|186
1588112700000|2020-04-28 22:25:00|10687.2|10686.2|10687.2|10686.2|10688.1|10687.1|10686.9|10685.9|100
1588113000000|2020-04-28 22:30:00|10687.1|10686.1|10686|10685|10687.4|10686.4|10685.9|10684.9|141
1588113300000|2020-04-28 22:35:00|10685.9|10684.9|10685.9|10684.9|10686.4|10685.4|10685.3|10684.3|166
1588113600000|2020-04-28 22:40:00|10685.8|10684.8|10683.2|10682.2|10685.8|10684.8|10682.6|10681.6|256
1588113900000|2020-04-28 22:45:00|10683.1|10682.1|10685.3|10684.3|10685.6|10684.6|10683.1|10682.1|301
1588114200000|2020-04-28 22:50:00|10685.2|10684.2|10685.4|10684.4|10685.5|10684.5|10683.7|10682.7|243
1588114500000|2020-04-28 22:55:00|10685.5|10684.5|10684.9|10683.9|10686|10685|10683.5|10682.5|217
1588114800000|2020-04-28 23:00:00|10684.5|10683.5|10683|10682|10684.8|10683.8|10682.6|10681.6|342
1588115100000|2020-04-28 23:05:00|10682.9|10681.9|10681.8|10680.8|10683.7|10682.7|10681.6|10680.6|320
1588115400000|2020-04-28 23:10:00|10681.7|10680.7|10679.5|10678.5|10681.8|10680.8|10678.7|10677.7|379
1588115700000|2020-04-28 23:15:00|10679.6|10678.6|10680.1|10679.1|10681.4|10680.6|10679.2|10678.2|258
1588116000000|2020-04-28 23:20:00|10680.2|10679.2|10679.6|10678.6|10681|10680|10679|10678|277
1588116300000|2020-04-28 23:25:00|10679.5|10678.5|10676.7|10675.7|10680|10679|10675.8|10675|270
1588116600000|2020-04-28 23:30:00|10677.2|10676.2|10677.5|10676.5|10678.3|10677.3|10676|10675|281
1588116900000|2020-04-28 23:35:00|10677.8|10676.8|10676.1|10675.1|10678.1|10677.1|10675.7|10674.8|305
1588117200000|2020-04-28 23:40:00|10676.2|10675.2|10674.7|10673.7|10676.2|10675.2|10673.6|10672.7|413
1588117500000|2020-04-28 23:45:00|10674.9|10673.9|10676.6|10675.6|10676.7|10675.8|10674.6|10673.6|224
1588117800000|2020-04-28 23:50:00|10676.5|10675.8|10677.4|10676.4|10677.5|10676.5|10675.7|10674.7|337
1588118100000|2020-04-28 23:55:00|10677.5|10676.5|10676.4|10675.4|10678.2|10677.4|10675.1|10674.1|265
1588118400000|2020-04-29 00:00:00|10676.5|10675.5|10675.8|10674.8|10677.8|10676.8|10673.8|10672.9|334
1588118700000|2020-04-29 00:05:00|10675.7|10674.7|10673.3|10672.3|10675.8|10675|10672.1|10671.2|379
1588119000000|2020-04-29 00:10:00|10673.2|10672.2|10669.5|10668.5|10673.4|10672.4|10668.3|10667.4|353
1588119300000|2020-04-29 00:15:00|10669.6|10668.6|10668.7|10667.7|10671.1|10670.1|10668.5|10667.6|310
1588119600000|2020-04-29 00:20:00|10668.6|10667.6|10668.4|10667.4|10670.7|10669.8|10668.4|10667.4|244
1588119900000|2020-04-29 00:25:00|10668.2|10667.5|10669.9|10669.2|10671|10670.1|10668.2|10667.5|231
1588120200000|2020-04-29 00:30:00|10670|10669.3|10666.1|10665.1|10670|10669.3|10665.7|10664.7|348
1588120500000|2020-04-29 00:35:00|10666|10665|10663|10662|10666|10665|10662.3|10661.5|373
1588120800000|2020-04-29 00:40:00|10662.9|10661.9|10664.7|10663.7|10665.4|10664.6|10662.2|10661.2|355
1588121100000|2020-04-29 00:45:00|10664.8|10663.8|10662.5|10661.5|10665.1|10664.1|10660.8|10659.9|365
1588121400000|2020-04-29 00:50:00|10662.4|10661.4|10661.7|10660.7|10664.2|10663.2|10661.6|10660.6|289
1588121700000|2020-04-29 00:55:00|10661.5|10660.5|10659.1|10658.1|10661.7|10660.8|10658|10657|492
1588122000000|2020-04-29 01:00:00|10659.3|10658.3|10662.3|10661.6|10663.1|10662.3|10659.2|10658.2|434
1588122300000|2020-04-29 01:05:00|10662.4|10661.4|10662.9|10662.2|10664.3|10663.3|10661.1|10660.2|318
1588122600000|2020-04-29 01:10:00|10663.1|10662.1|10659.3|10658.3|10663.5|10662.5|10659.3|10658.3|408
1588122900000|2020-04-29 01:15:00|10659.4|10658.4|10662.3|10661.3|10662.5|10661.6|10659.4|10658.4|293
1588123200000|2020-04-29 01:20:00|10662.2|10661.2|10658.9|10658.2|10663.3|10662.6|10658.8|10658|468
1588123500000|2020-04-29 01:25:00|10659|10658|10659|10658|10661.1|10660.2|10658.5|10657.5|276
1588123800000|2020-04-29 01:30:00|10658.9|10657.9|10653.7|10652.7|10659|10658|10651.5|10650.5|523
1588124100000|2020-04-29 01:35:00|10653.6|10652.6|10654.1|10653.1|10656.3|10655.4|10653.4|10652.5|374
1588124400000|2020-04-29 01:40:00|10654|10653|10652.8|10651.8|10654.2|10653.3|10651.9|10650.9|452
1588124700000|2020-04-29 01:45:00|10652.9|10651.9|10655.8|10654.8|10655.9|10655|10652.8|10651.8|301
1588125000000|2020-04-29 01:50:00|10655.7|10654.7|10656|10655|10656.4|10655.4|10654.3|10653.3|233
1588125300000|2020-04-29 01:55:00|10655.9|10654.9|10658.5|10657.5|10660|10659|10655.9|10654.9|357
1588125600000|2020-04-29 02:00:00|10658.6|10657.6|10657|10656.3|10659|10658|10656.2|10655.4|424
1588125900000|2020-04-29 02:05:00|10657.1|10656|10655|10654|10657.4|10656.5|10654.4|10653.4|426
1588126200000|2020-04-29 02:10:00|10654.7|10653.7|10654.8|10653.8|10655.7|10654.7|10653.9|10652.9|219
1588126500000|2020-04-29 02:15:00|10654.9|10653.9|10655|10654|10657.1|10656.1|10654.7|10653.8|358
1588126800000|2020-04-29 02:20:00|10654.9|10653.9|10653.4|10652.4|10655|10654.2|10652.1|10651.1|353
1588127100000|2020-04-29 02:25:00|10653.5|10652.5|10653.1|10652.1|10655.7|10654.9|10652.6|10651.7|325
1588127400000|2020-04-29 02:30:00|10653|10652|10653.5|10652.5|10653.9|10652.9|10652.8|10651.8|323
1588127700000|2020-04-29 02:35:00|10653.6|10652.9|10652.8|10651.8|10653.9|10653|10652.5|10651.7|199
1588128000000|2020-04-29 02:40:00|10652.9|10651.9|10653.2|10652.2|10654|10653|10652.8|10651.8|214
1588128300000|2020-04-29 02:45:00|10653.3|10652.3|10654.1|10653.1|10655.1|10654.1|10653.2|10652.2|313
1588128600000|2020-04-29 02:50:00|10654.2|10653.2|10654.9|10653.9|10655.4|10654.4|10653.8|10652.8|300
1588128900000|2020-04-29 02:55:00|10655|10654|10654|10653|10655.6|10654.8|10653.4|10652.4|227
1588129200000|2020-04-29 03:00:00|10653.9|10652.9|10656.8|10655.8|10656.9|10655.9|10653.9|10652.9|223
1588129500000|2020-04-29 03:05:00|10656.7|10655.7|10657|10656|10657.5|10656.5|10656|10655|215
1588129800000|2020-04-29 03:10:00|10657.2|10656.2|10656.6|10655.6|10657.9|10657.1|10656|10655|321
1588130100000|2020-04-29 03:15:00|10656.5|10655.5|10657.6|10656.9|10658.1|10657.2|10656.4|10655.4|278
1588130400000|2020-04-29 03:20:00|10657.5|10656.8|10658.3|10657.6|10658.5|10657.7|10656.6|10655.8|253
1588130700000|2020-04-29 03:25:00|10658.2|10657.5|10656|10655|10659|10658|10655.5|10654.6|314
1588131000000|2020-04-29 03:30:00|10656.1|10655.1|10655.6|10654.9|10656.7|10655.7|10655.5|10654.5|210
1588131300000|2020-04-29 03:35:00|10655.8|10654.8|10654.1|10653.1|10656.3|10655.3|10654.1|10653.1|171
1588131600000|2020-04-29 03:40:00|10654.2|10653.2|10655|10654|10655.4|10654.6|10653.9|10653.1|141
1588131900000|2020-04-29 03:45:00|10655.1|10654.1|10655.5|10654.5|10656.2|10655.2|10655|10654|178
1588132200000|2020-04-29 03:50:00|10655.6|10654.6|10653.6|10652.6|10655.6|10654.6|10653.2|10652.2|193
1588132500000|2020-04-29 03:55:00|10653.5|10652.5|10653.7|10652.7|10653.7|10652.9|10651.9|10650.9|242
1588132800000|2020-04-29 04:00:00|10653.6|10652.6|10654.3|10653.3|10654.9|10653.9|10653.5|10652.6|212
1588133100000|2020-04-29 04:05:00|10654.4|10653.4|10654.4|10653.7|10654.6|10653.8|10653.8|10652.9|98
1588133400000|2020-04-29 04:10:00|10654.5|10653.5|10655.8|10654.8|10655.8|10654.9|10654.3|10653.4|199
1588133700000|2020-04-29 04:15:00|10655.7|10654.7|10655.4|10654.7|10655.8|10654.9|10654.8|10653.9|145
1588134000000|2020-04-29 04:20:00|10655.5|10654.8|10655.9|10654.9|10656.6|10655.7|10655.2|10654.5|225
1588134300000|2020-04-29 04:25:00|10655.8|10654.8|10656.3|10655.3|10656.7|10655.8|10655.4|10654.5|257
1588134600000|2020-04-29 04:30:00|10656.2|10655.2|10656.7|10655.7|10656.9|10655.9|10656.2|10655.2|210
1588134900000|2020-04-29 04:35:00|10656.8|10655.8|10655.4|10654.4|10657.8|10656.8|10655.3|10654.3|219
1588135200000|2020-04-29 04:40:00|10655.5|10654.5|10654.9|10654.2|10656.6|10655.7|10654.6|10653.7|239
1588135500000|2020-04-29 04:45:00|10655|10654|10655.6|10654.6|10655.9|10654.9|10654.9|10653.9|203
1588135800000|2020-04-29 04:50:00|10655.5|10654.5|10656.5|10655.5|10656.8|10656|10655.3|10654.3|286
1588136100000|2020-04-29 04:55:00|10656.4|10655.4|10655.4|10654.4|10656.4|10655.4|10654.6|10653.8|220
1588136400000|2020-04-29 05:00:00|10655.5|10654.5|10655.6|10654.6|10656.1|10655.1|10654.6|10653.8|148
1588136700000|2020-04-29 05:05:00|10655.5|10654.5|10655.7|10654.7|10656.1|10655.2|10654.7|10653.8|201
1588137000000|2020-04-29 05:10:00|10655.6|10654.9|10655.6|10654.9|10656.4|10655.5|10655.4|10654.6|134
1588137300000|2020-04-29 05:15:00|10655.5|10654.8|10655.1|10654.4|10655.8|10654.9|10654.9|10653.9|178
1588137600000|2020-04-29 05:20:00|10655.2|10654.5|10654.5|10653.5|10655.5|10654.6|10654.1|10653.3|188
1588137900000|2020-04-29 05:25:00|10654.6|10653.6|10654.5|10653.5|10655.1|10654.3|10652.2|10651.4|368
1588138200000|2020-04-29 05:30:00|10654.4|10653.7|10653.7|10652.7|10655.7|10654.7|10653.5|10652.6|360
1588138500000|2020-04-29 05:35:00|10653.6|10652.6|10653.9|10652.9|10654.7|10653.7|10652.7|10651.7|302
1588138800000|2020-04-29 05:40:00|10654|10653|10654.2|10653.2|10655|10654|10653.2|10652.5|262
1588139100000|2020-04-29 05:45:00|10654.1|10653.4|10652.6|10651.6|10654.9|10654.1|10652.1|10651.3|259
1588139400000|2020-04-29 05:50:00|10652.5|10651.8|10653.9|10652.9|10654.7|10653.8|10652.5|10651.7|288
1588139700000|2020-04-29 05:55:00|10654|10653|10654.2|10653.2|10655.5|10654.5|10653.8|10652.8|200
1588140000000|2020-04-29 06:00:00|10654.3|10653.3|10656.8|10655.8|10657.3|10656.3|10654.1|10653.1|401
1588140300000|2020-04-29 06:05:00|10656.6|10655.6|10655.2|10654.2|10657.2|10656.2|10655|10654.2|218
1588140600000|2020-04-29 06:10:00|10655.1|10654.1|10656.6|10655.6|10657.4|10656.4|10653.8|10652.8|355
1588140900000|2020-04-29 06:15:00|10656.7|10655.7|10656.1|10655.1|10658.1|10657.1|10655.2|10654.4|363
1588141200000|2020-04-29 06:20:00|10656|10655|10659.5|10658.5|10661.1|10660.2|10655.7|10654.9|570
1588141500000|2020-04-29 06:25:00|10659.3|10658.3|10657|10656.3|10659.3|10658.4|10656.5|10655.7|343
1588141800000|2020-04-29 06:30:00|10656.8|10656.1|10654.8|10654.1|10657.7|10656.8|10654.1|10653.3|398
1588142100000|2020-04-29 06:35:00|10654.7|10654|10655.7|10655|10656.5|10655.7|10654.2|10653.4|353
1588142400000|2020-04-29 06:40:00|10655.8|10655.1|10656.3|10655.3|10656.9|10656.2|10655|10654.3|280
1588142700000|2020-04-29 06:45:00|10656.6|10655.6|10655.5|10654.5|10656.8|10656|10654.5|10653.5|296
1588143000000|2020-04-29 06:50:00|10655.4|10654.4|10655.6|10654.9|10655.7|10655|10654.4|10653.7|289
1588143300000|2020-04-29 06:55:00|10655.9|10655.2|10655.6|10654.6|10657.5|10656.7|10654.7|10653.8|389
1588143600000|2020-04-29 07:00:00|10655.7|10654.7|10653.9|10653.2|10658.6|10657.9|10653.6|10652.9|818
1588143900000|2020-04-29 07:05:00|10654|10653.3|10655|10654|10655|10654.3|10653.2|10652.5|629
1588144200000|2020-04-29 07:10:00|10654.8|10654.1|10654.5|10653.8|10655.6|10654.8|10652.6|10651.8|414
1588144500000|2020-04-29 07:15:00|10654.4|10653.7|10655.3|10654.3|10655.7|10654.9|10653.9|10653.2|524
1588144800000|2020-04-29 07:20:00|10655.2|10654.2|10653.6|10652.9|10655.5|10654.5|10652.7|10652|380
1588145100000|2020-04-29 07:25:00|10653.5|10652.8|10646.3|10645.3|10654.3|10653.5|10646.2|10645.3|512
1588145400000|2020-04-29 07:30:00|10646.1|10645.4|10642.2|10641.5|10648.7|10647.8|10640.4|10639.7|813
1588145700000|2020-04-29 07:35:00|10642.3|10641.3|10642.7|10641.7|10643.4|10642.7|10639.5|10638.7|657
1588146000000|2020-04-29 07:40:00|10642.6|10641.9|10645.9|10645.2|10645.9|10645.2|10642.4|10641.5|600
1588146300000|2020-04-29 07:45:00|10646.1|10645.1|10644.5|10643.5|10646.1|10645.1|10642.4|10641.7|525
1588146600000|2020-04-29 07:50:00|10644.6|10643.6|10644.4|10643.4|10644.8|10644|10641|10640|582
1588146900000|2020-04-29 07:55:00|10644.3|10643.3|10641.3|10640.3|10644.4|10643.4|10639.1|10638.3|564
1588147200000|2020-04-29 08:00:00|10641.1|10640.1|10639.3|10638.3|10641.1|10640.1|10636.4|10635.5|655
1588147500000|2020-04-29 08:05:00|10639.2|10638.5|10645.3|10644.3|10645.3|10644.4|10638.1|10637.3|597
1588147800000|2020-04-29 08:10:00|10645.2|10644.2|10647.3|10646.3|10647.7|10646.7|10643.3|10642.3|577
1588148100000|2020-04-29 08:15:00|10647.2|10646.2|10645.8|10644.8|10647.3|10646.3|10643.8|10643|406
1588148400000|2020-04-29 08:20:00|10645.9|10644.9|10647.5|10646.5|10647.7|10646.8|10645.4|10644.6|449
1588148700000|2020-04-29 08:25:00|10647.4|10646.7|10646.6|10645.6|10648.3|10647.4|10646.3|10645.6|451
1588149000000|2020-04-29 08:30:00|10646.3|10645.4|10646.7|10645.7|10647.8|10646.9|10645.7|10644.7|398
1588149300000|2020-04-29 08:35:00|10646.6|10645.6|10644.9|10644.2|10646.7|10645.9|10644.5|10643.8|479
1588149600000|2020-04-29 08:40:00|10645|10644.3|10645.4|10644.7|10645.6|10644.9|10643.7|10642.8|480
1588149900000|2020-04-29 08:45:00|10645.3|10644.6|10650.1|10649.4|10650.1|10649.4|10645|10644.3|386
1588150200000|2020-04-29 08:50:00|10650.3|10649.3|10653.3|10652.3|10654.7|10653.8|10650.1|10649.1|599
1588150500000|2020-04-29 08:55:00|10653.2|10652.5|10651.8|10650.8|10654|10653.3|10650.2|10649.3|506
1588150800000|2020-04-29 09:00:00|10651.9|10650.9|10653.3|10652.3|10654|10653.1|10649.3|10648.3|537
1588151100000|2020-04-29 09:05:00|10653.2|10652.2|10651|10650|10654.1|10653.1|10650.1|10649.4|410
1588151400000|2020-04-29 09:10:00|10650.9|10649.9|10649.6|10648.6|10651.2|10650.3|10648.2|10647.3|412
1588151700000|2020-04-29 09:15:00|10649.5|10648.5|10650.1|10649.1|10650.3|10649.5|10648.3|10647.3|296
1588152000000|2020-04-29 09:20:00|10650|10649|10648.3|10647.6|10650.1|10649.2|10647.2|10646.2|398
1588152300000|2020-04-29 09:25:00|10648.2|10647.5|10645.7|10645|10648.4|10647.5|10645.1|10644.2|315
1588152600000|2020-04-29 09:30:00|10645.8|10644.8|10646.8|10646.1|10647.7|10646.9|10645.8|10644.8|338
1588152900000|2020-04-29 09:35:00|10646.7|10646|10649|10648.3|10649.7|10648.7|10646.4|10645.5|402
1588153200000|2020-04-29 09:40:00|10649.1|10648.4|10650.1|10649.1|10652.1|10651.2|10648.3|10647.4|396
1588153500000|2020-04-29 09:45:00|10650.2|10649.2|10650.5|10649.8|10651.9|10651|10649.1|10648.4|368
1588153800000|2020-04-29 09:50:00|10650.6|10649.6|10650.4|10649.4|10652.6|10651.8|10649.7|10649|281
1588154100000|2020-04-29 09:55:00|10650.1|10649.5|10651.2|10650.2|10651.2|10650.2|10648.8|10647.8|325
1588154400000|2020-04-29 10:00:00|10651.1|10650.1|10647.6|10646.9|10651.3|10650.4|10647.1|10646.3|425
1588154700000|2020-04-29 10:05:00|10647.7|10647|10646.2|10645.5|10648.1|10647.2|10645.8|10645|376
1588155000000|2020-04-29 10:10:00|10646.1|10645.4|10648.3|10647.3|10648.6|10647.9|10645.5|10644.7|408
1588155300000|2020-04-29 10:15:00|10648.2|10647.2|10649.5|10648.8|10650.5|10649.6|10648|10647.2|233
1588155600000|2020-04-29 10:20:00|10649.4|10648.7|10649.4|10648.4|10649.8|10649.1|10648|10647.1|299
1588155900000|2020-04-29 10:25:00|10649.5|10648.5|10649.5|10648.5|10649.9|10649|10647.8|10647.1|286
1588156200000|2020-04-29 10:30:00|10649.6|10648.6|10647.7|10646.7|10650.1|10649.2|10647.6|10646.6|277
1588156500000|2020-04-29 10:35:00|10647.8|10646.8|10647.1|10646.1|10648.3|10647.5|10646.4|10645.6|282
1588156800000|2020-04-29 10:40:00|10647|10646|10646|10645|10647.2|10646.4|10645.1|10644.3|362
1588157100000|2020-04-29 10:45:00|10645.9|10644.9|10648|10647|10648|10647|10645.5|10644.6|335
1588157400000|2020-04-29 10:50:00|10647.9|10646.9|10648.5|10647.8|10649.5|10648.5|10647.5|10646.7|319
1588157700000|2020-04-29 10:55:00|10648.6|10647.6|10649.7|10648.7|10650.7|10649.8|10647.7|10646.7|389
1588158000000|2020-04-29 11:00:00|10649.6|10648.6|10649.2|10648.2|10651.7|10650.8|10648.9|10648.1|331
1588158300000|2020-04-29 11:05:00|10649.3|10648.3|10648.8|10647.8|10650.2|10649.4|10648.1|10647.2|252
1588158600000|2020-04-29 11:10:00|10648.7|10647.7|10647.6|10646.9|10648.7|10647.7|10646.9|10645.9|309
1588158900000|2020-04-29 11:15:00|10647.7|10647|10647.1|10646.4|10648.2|10647.5|10646|10645.3|376
1588159200000|2020-04-29 11:20:00|10647.2|10646.5|10649.8|10649.1|10649.8|10649.1|10646.4|10645.6|288
1588159500000|2020-04-29 11:25:00|10649.7|10649|10648|10647.3|10650|10649.1|10647.2|10646.3|332
1588159800000|2020-04-29 11:30:00|10648.1|10647.4|10648.2|10647.2|10648.5|10647.7|10646.2|10645.3|353
1588160100000|2020-04-29 11:35:00|10648|10647.3|10648.3|10647.6|10649.4|10648.5|10647.4|10646.5|234
1588160400000|2020-04-29 11:40:00|10648.5|10647.8|10650.5|10649.8|10650.8|10649.9|10648.2|10647.4|326
1588160700000|2020-04-29 11:45:00|10650.8|10650.1|10650.1|10649.4|10651.1|10650.4|10648.7|10647.9|286
1588161000000|2020-04-29 11:50:00|10650|10649.3|10650.4|10649.7|10651.3|10650.5|10648.6|10647.9|298
1588161300000|2020-04-29 11:55:00|10650.3|10649.6|10648.8|10647.8|10650.5|10649.8|10648.5|10647.5|221
1588161600000|2020-04-29 12:00:00|10648.9|10647.9|10651.6|10650.9|10651.9|10651.1|10647.4|10646.4|258
1588161900000|2020-04-29 12:05:00|10651.5|10650.8|10656.9|10656.2|10657.4|10656.5|10651.1|10650.3|529
1588162200000|2020-04-29 12:10:00|10657|10656|10655.6|10654.9|10659.4|10658.5|10655.1|10654.4|443
1588162500000|2020-04-29 12:15:00|10655.7|10655|10656.1|10655.4|10657|10656|10654.9|10654.2|454
1588162800000|2020-04-29 12:20:00|10656|10655.3|10656.1|10655.4|10657.7|10656.9|10655.6|10654.9|312
1588163100000|2020-04-29 12:25:00|10656.2|10655.2|10671.9|10665.9|10675|10669|10656|10655.2|538
1588163400000|2020-04-29 12:30:00|10671.2|10665.2|10662.4|10661.4|10677.3|10676.1|10662.2|10656.9|1409
1588163700000|2020-04-29 12:35:00|10662.3|10661.3|10659.2|10658.2|10663.5|10662.5|10659|10658|842
1588164000000|2020-04-29 12:40:00|10659|10658.3|10660|10659|10660.1|10659.3|10655.5|10654.5|777
1588164300000|2020-04-29 12:45:00|10660.1|10659.1|10662.7|10662|10663.4|10662.4|10656.5|10655.5|743
1588164600000|2020-04-29 12:50:00|10662.8|10661.8|10661|10660|10664.6|10663.7|10658.6|10657.7|610
1588164900000|2020-04-29 12:55:00|10660.8|10659.8|10666.2|10665.2|10669.1|10668.4|10660.4|10659.5|762
1588165200000|2020-04-29 13:00:00|10666.1|10665.1|10666.8|10665.8|10676.8|10675.8|10665.5|10664.5|826
1588165500000|2020-04-29 13:05:00|10666.9|10665.9|10666.9|10665.9|10668.1|10667.1|10664.8|10663.8|524
1588165800000|2020-04-29 13:10:00|10666.8|10665.8|10669.1|10668.1|10670|10669|10662.8|10661.8|495
1588166100000|2020-04-29 13:15:00|10669|10668|10668.3|10667.3|10669.4|10668.4|10665.6|10664.6|450
1588166400000|2020-04-29 13:20:00|10668.2|10667.2|10669.1|10668.1|10669.6|10668.6|10666.2|10665.2|442
1588166700000|2020-04-29 13:25:00|10669|10668|10665.7|10664.7|10669.9|10668.9|10665|10664|511
1588167000000|2020-04-29 13:30:00|10665.8|10664.8|10660.8|10659.8|10668.1|10667.1|10660.7|10659.8|646
1588167300000|2020-04-29 13:35:00|10660.7|10659.7|10659.5|10658.5|10662|10661|10657.6|10656.6|735
1588167600000|2020-04-29 13:40:00|10659.6|10658.6|10660.3|10659.3|10661.7|10660.7|10658.3|10657.3|563
1588167900000|2020-04-29 13:45:00|10660.2|10659.2|10659.6|10658.6|10660.6|10659.6|10657.6|10656.7|430
1588168200000|2020-04-29 13:50:00|10659.5|10658.5|10657|10656|10659.9|10658.9|10656.2|10655.3|452
1588168500000|2020-04-29 13:55:00|10657.1|10656.1|10654|10653|10658|10657.1|10653.6|10652.7|484
1588168800000|2020-04-29 14:00:00|10653.9|10652.9|10658.4|10657.4|10658.6|10657.7|10652.8|10651.9|523
1588169100000|2020-04-29 14:05:00|10658.5|10657.5|10657.4|10656.4|10658.5|10657.5|10655.5|10654.8|554
1588169400000|2020-04-29 14:10:00|10657.3|10656.3|10660|10659|10660.2|10659.3|10655.7|10654.7|498
1588169700000|2020-04-29 14:15:00|10659.9|10658.9|10666.3|10665.3|10666.4|10665.4|10659.4|10658.5|512
1588170000000|2020-04-29 14:20:00|10666.2|10665.2|10664.6|10663.9|10667|10666.1|10663.4|10662.6|541
1588170300000|2020-04-29 14:25:00|10664.4|10663.7|10667.9|10666.9|10668.4|10667.6|10664.4|10663.7|527
1588170600000|2020-04-29 14:30:00|10668|10667|10667.9|10667.2|10670|10669.2|10664.6|10663.9|550
1588170900000|2020-04-29 14:35:00|10668|10667|10666.1|10665.4|10668.4|10667.4|10665.7|10664.9|477
1588171200000|2020-04-29 14:40:00|10666|10665.1|10667.3|10666.3|10669.7|10668.7|10663.4|10662.5|524
1588171500000|2020-04-29 14:45:00|10667.4|10666.4|10662.1|10661.4|10667.5|10666.6|10662|10661.3|559
1588171800000|2020-04-29 14:50:00|10662|10661.3|10659.5|10658.5|10663.3|10662.3|10657.5|10656.5|788
1588172100000|2020-04-29 14:55:00|10659.4|10658.4|10659.8|10658.8|10662.7|10661.8|10658.5|10657.6|731
1588172400000|2020-04-29 15:00:00|10659.9|10658.9|10659.7|10658.7|10662.2|10661.3|10658.3|10657.4|723
1588172700000|2020-04-29 15:05:00|10659.3|10658.3|10658.1|10657.1|10659.8|10658.8|10656.6|10655.9|622
1588173000000|2020-04-29 15:10:00|10658.2|10657.2|10657.7|10656.7|10659.3|10658.4|10656.9|10655.9|449
1588173300000|2020-04-29 15:15:00|10657.8|10656.8|10661.6|10660.9|10663.2|10662.3|10657.3|10656.6|444
1588173600000|2020-04-29 15:20:00|10661.5|10660.8|10663.8|10662.8|10665.1|10664.3|10661.3|10660.4|521
1588173900000|2020-04-29 15:25:00|10663.6|10662.9|10666.6|10665.6|10667.7|10666.7|10663.6|10662.9|412
1588174200000|2020-04-29 15:30:00|10666.7|10665.7|10666.7|10665.7|10667.7|10666.9|10665.4|10664.5|407
1588174500000|2020-04-29 15:35:00|10666.6|10665.6|10670|10669|10670.3|10669.4|10666.4|10665.6|319
1588174800000|2020-04-29 15:40:00|10670.1|10669.3|10668.4|10667.4|10671.2|10670.4|10667.8|10667.1|410
1588175100000|2020-04-29 15:45:00|10668.3|10667.3|10668.5|10667.8|10668.8|10668|10667.9|10666.9|318
1588175400000|2020-04-29 15:50:00|10668.6|10667.9|10668.9|10667.9|10669.9|10669.2|10667.8|10666.9|330
1588175700000|2020-04-29 15:55:00|10669|10668|10667.9|10666.9|10669|10668|10666|10665.1|442
1588176000000|2020-04-29 16:00:00|10667.6|10666.8|10669.3|10668.3|10669.7|10668.7|10667.2|10666.3|271
1588176300000|2020-04-29 16:05:00|10669.4|10668.4|10667.1|10666.1|10670|10669|10666.2|10665.3|338
1588176600000|2020-04-29 16:10:00|10666.9|10666.2|10668.6|10667.6|10669.9|10668.9|10666.3|10665.4|469
1588176900000|2020-04-29 16:15:00|10668.7|10667.7|10669.9|10668.9|10670.3|10669.5|10667.5|10666.5|475
1588177200000|2020-04-29 16:20:00|10670|10669.2|10666.7|10665.7|10671.3|10670.5|10666.1|10665.1|431
1588177500000|2020-04-29 16:25:00|10666.6|10665.6|10666.8|10665.8|10668.2|10667.2|10665.7|10664.7|368
1588177800000|2020-04-29 16:30:00|10666.7|10665.7|10668.4|10667.4|10669.3|10668.3|10666.6|10665.6|264
1588178100000|2020-04-29 16:35:00|10668.5|10667.5|10668.5|10667.5|10668.5|10667.5|10666|10665.1|228
1588178400000|2020-04-29 16:40:00|10668.6|10667.6|10669|10668|10669.5|10668.6|10668.2|10667.3|236
1588178700000|2020-04-29 16:45:00|10668.9|10667.9|10668.6|10667.6|10672.3|10671.6|10668.3|10667.3|405
1588179000000|2020-04-29 16:50:00|10668.7|10667.7|10667.7|10666.7|10669.4|10668.5|10667.4|10666.4|284
1588179300000|2020-04-29 16:55:00|10667.6|10666.6|10668.9|10667.9|10669.4|10668.6|10667.2|10666.3|404
1588179600000|2020-04-29 17:00:00|10668.8|10667.8|10669.3|10668.3|10670.9|10670.1|10668.3|10667.4|384
1588179900000|2020-04-29 17:05:00|10669.4|10668.4|10667.6|10666.6|10670.1|10669.2|10666.6|10665.6|359
1588180200000|2020-04-29 17:10:00|10667.8|10666.8|10668.3|10667.3|10668.8|10668.1|10667.4|10666.4|285
1588180500000|2020-04-29 17:15:00|10668.4|10667.4|10667.8|10666.8|10668.6|10667.7|10665.5|10664.5|374
1588180800000|2020-04-29 17:20:00|10667.7|10666.7|10667.9|10666.9|10669.1|10668.1|10667.1|10666.1|278
1588181100000|2020-04-29 17:25:00|10667.8|10666.8|10669.4|10668.4|10670.2|10669.2|10667.2|10666.5|380
1588181400000|2020-04-29 17:30:00|10669.5|10668.5|10668.9|10667.9|10670.4|10669.5|10668.2|10667.2|347
1588181700000|2020-04-29 17:35:00|10668.8|10667.8|10670.6|10669.6|10670.8|10669.8|10668.8|10667.8|305
1588182000000|2020-04-29 17:40:00|10670.5|10669.5|10673.6|10672.6|10675.4|10674.5|10670.5|10669.5|487
1588182300000|2020-04-29 17:45:00|10673.7|10672.7|10674.2|10673.2|10675.9|10674.9|10673|10672.1|368
1588182600000|2020-04-29 17:50:00|10674.1|10673.1|10674.4|10673.4|10675.2|10674.2|10673.2|10672.2|213
1588182900000|2020-04-29 17:55:00|10674.5|10673.5|10674.5|10668.5|10675.6|10673.5|10670.6|10667.9|471
1588183200000|2020-04-29 18:00:00|10674.8|10668.8|10660.1|10659.1|10675.1|10669.1|10657.3|10656.3|1010
1588183500000|2020-04-29 18:05:00|10659.9|10658.9|10663.8|10662.8|10664.9|10663.9|10657.1|10656.1|692
1588183800000|2020-04-29 18:10:00|10663.6|10662.6|10660.7|10659.7|10664.5|10663.5|10660.6|10659.6|669
1588184100000|2020-04-29 18:15:00|10660.4|10659.4|10659.6|10658.6|10662.2|10661.2|10656|10655|818
1588184400000|2020-04-29 18:20:00|10659.7|10658.7|10659.4|10658.4|10661|10660|10657.7|10656.7|531
1588184700000|2020-04-29 18:25:00|10659.5|10658.5|10658.8|10657.8|10660.9|10659.9|10658.1|10657.1|582
1588185000000|2020-04-29 18:30:00|10658.7|10657.7|10669.3|10668.3|10669.4|10668.4|10658|10657|815
1588185300000|2020-04-29 18:35:00|10669.1|10668.1|10665.5|10664.5|10671.8|10670.8|10664.1|10663.1|835
1588185600000|2020-04-29 18:40:00|10665.6|10664.6|10659.6|10658.6|10666.5|10665.5|10659.5|10658.5|756
1588185900000|2020-04-29 18:45:00|10659.5|10658.5|10662.9|10661.9|10663.7|10662.7|10658.1|10657.1|606
1588186200000|2020-04-29 18:50:00|10663|10662|10660.2|10659.2|10663.9|10662.9|10659.4|10658.4|630
1588186500000|2020-04-29 18:55:00|10660.1|10659.1|10659.5|10658.5|10663.6|10662.6|10658.4|10657.4|813
1588186800000|2020-04-29 19:00:00|10659.7|10658.7|10660.9|10659.9|10664.4|10663.4|10659.3|10658.3|809
1588187100000|2020-04-29 19:05:00|10660.8|10659.8|10658.5|10657.5|10662.1|10661.1|10658|10657|620
1588187400000|2020-04-29 19:10:00|10658.3|10657.3|10661.5|10660.5|10663.7|10662.7|10658.2|10657.2|628
1588187700000|2020-04-29 19:15:00|10661.6|10660.6|10663.1|10662.1|10664.3|10663.3|10661.5|10660.5|396
1588188000000|2020-04-29 19:20:00|10663.3|10662.3|10665.3|10664.3|10665.9|10664.9|10661.6|10660.6|443
1588188300000|2020-04-29 19:25:00|10665.1|10664.1|10663.2|10662.2|10666|10665|10662.2|10661.2|377
1588188600000|2020-04-29 19:30:00|10663.3|10662.3|10662.6|10661.6|10664.6|10663.6|10661.4|10660.4|372
1588188900000|2020-04-29 19:35:00|10662.5|10661.5|10661.5|10660.5|10663|10662|10661.3|10660.3|381
1588189200000|2020-04-29 19:40:00|10661.4|10660.4|10660.7|10659.7|10661.9|10660.9|10660.4|10659.4|443
1588189500000|2020-04-29 19:45:00|10660.8|10659.8|10661|10660|10662|10661|10660.4|10659.4|455
1588189800000|2020-04-29 19:50:00|10661.1|10660.1|10661.1|10660.1|10661.7|10660.9|10660.3|10659.3|441
1588190100000|2020-04-29 19:55:00|10661.2|10660.2|10661.7|10660.7|10662.5|10661.5|10659.5|10658.6|624
1588190400000|2020-04-29 20:00:00|10661.4|10660.4|10662.4|10661.4|10664.4|10663.4|10661.4|10660.4|370
1588190700000|2020-04-29 20:05:00|10662.3|10661.3|10663|10662|10663|10662|10661.2|10660.2|253
1588191000000|2020-04-29 20:10:00|10662.8|10661.8|10665.2|10664.2|10665.3|10664.3|10662.4|10661.4|242
1588191300000|2020-04-29 20:15:00|10664.9|10663.9|10665.1|10664.1|10665.9|10664.9|10664.7|10663.8|181
1588191600000|2020-04-29 20:20:00|10665|10664|10663.2|10662.2|10665.1|10664.1|10663.1|10662.1|128
1588191900000|2020-04-29 20:25:00|10663.3|10662.3|10663.1|10662.1|10664.7|10663.7|10662.8|10661.8|161
1588192200000|2020-04-29 20:30:00|10663|10661.4|10661.6|10660.6|10663.5|10662.5|10661.4|10660.4|249
1588192500000|2020-04-29 20:35:00|10661.7|10660.7|10662.7|10661.7|10662.8|10661.8|10661.1|10660.1|189
1588192800000|2020-04-29 20:40:00|10662.6|10661.6|10661.4|10660.4|10662.7|10661.7|10660.6|10659.6|176
1588193100000|2020-04-29 20:45:00|10661.7|10660.7|10661.6|10660.6|10662.2|10661.2|10661|10659.8|242
1588193400000|2020-04-29 20:50:00|10661.5|10660.5|10658.9|10657.9|10661.8|10660.8|10658.7|10657.7|401
1588193700000|2020-04-29 20:55:00|10659|10658|10670.8|10664.8|10672.4|10666.4|10658.2|10656.9|622
1588194000000|2020-04-29 21:00:00|10669.4|10663.4|10666.6|10660.6|10669.9|10663.9|10665.4|10659.4|50
1588194300000|2020-04-29 21:05:00|10666.3|10660.3|10669.1|10663.1|10672.8|10666.8|10664.4|10658.4|171
1588194600000|2020-04-29 21:10:00|10669.2|10663.2|10668.8|10662.8|10672.6|10666.6|10668.5|10662.5|316
1588194900000|2020-04-29 21:15:00|10669.5|10663.5|10664.1|10658.1|10669.5|10663.5|10663.5|10657.5|187
1588195200000|2020-04-29 21:20:00|10664.3|10658.3|10664|10658|10665.1|10659.1|10663.3|10657.3|135
1588195500000|2020-04-29 21:25:00|10664.2|10658.2|10664.7|10658.7|10665.6|10659.6|10661.7|10655.7|228
1588195800000|2020-04-29 21:30:00|10664.5|10658.5|10664.5|10658.5|10665.7|10659.7|10663.1|10657.6|218
1588196100000|2020-04-29 21:35:00|10664.7|10658.7|10665.1|10659.1|10665.3|10659.3|10663.6|10657.6|230
1588196400000|2020-04-29 21:40:00|10665|10659|10665.2|10659.2|10666.1|10660.2|10663.2|10657.2|179
1588196700000|2020-04-29 21:45:00|10665.3|10659.3|10667.7|10661.7|10669|10663|10664.8|10658.8|307
1588197000000|2020-04-29 21:50:00|10667.6|10661.6|10668.7|10662.7|10670.1|10664.1|10667.2|10661.4|1042
1588197300000|2020-04-29 21:55:00|10668.6|10662.6|10666.2|10660.2|10672.6|10666.7|10661.2|10657.1|1485
1588197600000|2020-04-29 22:00:00|10666.6|10660.6|10659.8|10657.8|10667.1|10662.6|10659.3|10657.2|626
1588197900000|2020-04-29 22:05:00|10659.9|10657.9|10659.8|10658.2|10660.2|10658.8|10658.1|10656.3|842
1588198200000|2020-04-29 22:10:00|10659.9|10658.1|10661.3|10660.3|10662|10660.5|10659.3|10657.8|519
1588198500000|2020-04-29 22:15:00|10661.6|10660|10660.9|10659.9|10661.8|10660.5|10660.7|10659.5|202
1588198800000|2020-04-29 22:20:00|10661|10660|10661.5|10660.5|10661.9|10660.9|10660.9|10659.9|248
1588199100000|2020-04-29 22:25:00|10661.6|10660.6|10662|10661|10662.8|10661.8|10661.2|10660.2|196
1588199400000|2020-04-29 22:30:00|10662.1|10661.1|10661.6|10660.6|10663.2|10662.1|10661.5|10660.5|159
1588199700000|2020-04-29 22:35:00|10661.5|10660.5|10662.2|10661.2|10662.3|10661.3|10661.1|10660.1|204
1588200000000|2020-04-29 22:40:00|10662.1|10661.1|10660.3|10659.3|10662.8|10661.8|10660.1|10659.1|163
1588200300000|2020-04-29 22:45:00|10660.4|10659.4|10659.7|10658.7|10662|10661|10659.5|10658.5|160
1588200600000|2020-04-29 22:50:00|10659.8|10658.8|10659.3|10658.3|10660.5|10659.5|10659.1|10658.1|234
1588200900000|2020-04-29 22:55:00|10659.2|10658.2|10660|10659|10660.1|10659.1|10659.1|10658.1|209
1588201200000|2020-04-29 23:00:00|10660.1|10659.1|10659.4|10658.4|10660.5|10659.5|10659.1|10658.1|266
1588201500000|2020-04-29 23:05:00|10659.3|10658.3|10658.5|10657.5|10659.8|10658.8|10658.3|10657.3|175
1588201800000|2020-04-29 23:10:00|10658.6|10657.6|10660|10659|10660.8|10659.8|10658.5|10657.5|225
1588202100000|2020-04-29 23:15:00|10659.9|10658.9|10659.4|10658.4|10660|10659|10659.2|10658.2|150
1588202400000|2020-04-29 23:20:00|10659.3|10658.3|10661.1|10660.1|10661.9|10660.9|10659.3|10658.3|116
1588202700000|2020-04-29 23:25:00|10661|10660|10661.7|10660.7|10661.8|10660.8|10660.9|10659.9|101
1588203000000|2020-04-29 23:30:00|10661.6|10660.6|10660.6|10659.6|10661.6|10660.6|10659.4|10658.4|168
1588203300000|2020-04-29 23:35:00|10660.7|10659.7|10659.3|10658.3|10660.7|10659.7|10659.2|10658.2|114
1588203600000|2020-04-29 23:40:00|10659.2|10658.2|10659|10658|10659.5|10658.5|10658.4|10657.4|177
1588203900000|2020-04-29 23:45:00|10658.9|10657.9|10660.6|10659.6|10660.6|10659.6|10658.1|10657.3|245
1588204200000|2020-04-29 23:50:00|10660.5|10659.5|10660.6|10659.6|10661.2|10660.2|10659.9|10658.9|201
1588204500000|2020-04-29 23:55:00|10660.7|10659.7|10661.8|10660.8|10663.1|10662.1|10660.6|10659.6|234
1588204800000|2020-04-30 00:00:00|10661.5|10660.5|10661.9|10660.9|10664.1|10663.1|10658.3|10657.3|506
1588205100000|2020-04-30 00:05:00|10661.7|10660.7|10664.4|10663.4|10665.7|10664.7|10661.3|10660.3|413
1588205400000|2020-04-30 00:10:00|10664.3|10663.3|10665.3|10664.3|10668.6|10667.7|10663.6|10662.9|519
1588205700000|2020-04-30 00:15:00|10665.5|10664.5|10664.5|10663.5|10667.5|10666.5|10664|10663|453
1588206000000|2020-04-30 00:20:00|10664.6|10663.6|10666.4|10665.4|10667.7|10666.7|10664.5|10663.5|345
1588206300000|2020-04-30 00:25:00|10666.5|10665.8|10671.1|10670.4|10671.5|10670.5|10666.5|10665.6|396
1588206600000|2020-04-30 00:30:00|10671.2|10670.5|10674.9|10674.2|10675.9|10675|10670.7|10669.8|419
1588206900000|2020-04-30 00:35:00|10674.8|10674.1|10679.5|10678.5|10680.2|10679.2|10673.7|10672.7|504
1588207200000|2020-04-30 00:40:00|10679.6|10678.6|10683.1|10682.1|10684.2|10683.2|10678.9|10678|504
1588207500000|2020-04-30 00:45:00|10683.2|10682.2|10686.5|10685.5|10686.6|10685.6|10683.2|10682.2|584
1588207800000|2020-04-30 00:50:00|10686.6|10685.6|10685.1|10684.1|10688.3|10687.3|10681.6|10680.6|954
1588208100000|2020-04-30 00:55:00|10684.9|10683.9|10679.2|10678.2|10686|10685|10678.1|10677.1|776
1588208400000|2020-04-30 01:00:00|10679.3|10678.3|10681.4|10680.4|10682.1|10681.1|10677.3|10676.3|519
1588208700000|2020-04-30 01:05:00|10681.3|10680.3|10678.7|10677.7|10682.5|10681.5|10677.5|10676.5|498
1588209000000|2020-04-30 01:10:00|10678.6|10677.6|10677.4|10676.4|10679.5|10678.6|10676.1|10675.2|385
1588209300000|2020-04-30 01:15:00|10677.5|10676.5|10677.5|10676.5|10679|10678|10676.7|10675.7|309
1588209600000|2020-04-30 01:20:00|10677.4|10676.4|10682.3|10681.3|10682.4|10681.4|10677.4|10676.4|316
1588209900000|2020-04-30 01:25:00|10682.4|10681.4|10679.1|10678.1|10682.4|10681.5|10677.1|10676.2|357
1588210200000|2020-04-30 01:30:00|10679|10678|10675.2|10674.2|10679|10678|10674.9|10673.9|337
1588210500000|2020-04-30 01:35:00|10675.1|10674.1|10676.4|10675.4|10676.4|10675.4|10674.1|10673.1|220
1588210800000|2020-04-30 01:40:00|10676.3|10675.3|10673.9|10672.9|10676.3|10675.3|10673.5|10672.2|238
1588211100000|2020-04-30 01:45:00|10674|10673|10670.9|10669.9|10674|10673|10670.7|10669.7|433
1588211400000|2020-04-30 01:50:00|10670.8|10669.8|10671.9|10670.9|10672.1|10671.2|10669.1|10668.1|365
1588211700000|2020-04-30 01:55:00|10672|10671|10670.3|10669.3|10672.1|10671.2|10670.1|10669.1|398
1588212000000|2020-04-30 02:00:00|10670.4|10669.4|10667.1|10666.1|10670.9|10670.1|10665.8|10665.1|489
1588212300000|2020-04-30 02:05:00|10667.2|10666.2|10666.3|10665.3|10667.8|10666.8|10664.3|10663.4|579
1588212600000|2020-04-30 02:10:00|10666.1|10665.4|10667.2|10666.5|10668.3|10667.3|10664.2|10663.3|476
1588212900000|2020-04-30 02:15:00|10667.3|10666.3|10669.7|10668.7|10670.9|10669.9|10667.2|10666.2|355
1588213200000|2020-04-30 02:20:00|10669.8|10668.8|10668|10667|10670.9|10669.9|10667.7|10666.7|304
1588213500000|2020-04-30 02:25:00|10668.2|10667.2|10672|10671|10672.1|10671.1|10668|10667|241
1588213800000|2020-04-30 02:30:00|10671.9|10670.9|10672|10671|10672.3|10671.4|10670.2|10669.5|297
1588214100000|2020-04-30 02:35:00|10671.9|10670.9|10671.5|10670.5|10672.7|10671.7|10671.3|10670.3|184
1588214400000|2020-04-30 02:40:00|10671.6|10670.6|10671.3|10670.3|10672.6|10671.6|10670.6|10669.7|256
1588214700000|2020-04-30 02:45:00|10671.2|10670.2|10669.8|10668.8|10671.2|10670.2|10669|10668|350
1588215000000|2020-04-30 02:50:00|10669.9|10668.9|10669.2|10668.2|10671|10670.1|10668.8|10668.1|285
1588215300000|2020-04-30 02:55:00|10669|10668.3|10669|10668.3|10669.5|10668.8|10667.9|10667.2|191
1588215600000|2020-04-30 03:00:00|10669.1|10668.4|10669.9|10668.9|10670.5|10669.7|10669|10668.2|225
1588215900000|2020-04-30 03:05:00|10669.8|10668.8|10669.7|10668.7|10669.8|10669|10667.9|10667.1|200
1588216200000|2020-04-30 03:10:00|10669.5|10668.8|10670|10669.3|10671.3|10670.5|10668.9|10668|283
1588216500000|2020-04-30 03:15:00|10670.1|10669.4|10670.9|10669.9|10672.4|10671.6|10670|10669.1|355
1588216800000|2020-04-30 03:20:00|10670.8|10669.8|10670.5|10669.8|10672|10671.2|10670.1|10669.4|291
1588217100000|2020-04-30 03:25:00|10670.4|10669.7|10671.5|10670.5|10671.6|10670.6|10670|10669.2|223
1588217400000|2020-04-30 03:30:00|10671.4|10670.4|10670.2|10669.2|10673.1|10672.1|10670|10669.1|367
1588217700000|2020-04-30 03:35:00|10670.3|10669.3|10670.7|10670|10671.5|10670.7|10669.7|10668.9|216
1588218000000|2020-04-30 03:40:00|10670.8|10669.8|10669|10668|10671|10670.2|10667|10666.3|281
1588218300000|2020-04-30 03:45:00|10669.1|10668.1|10664.6|10663.6|10669.6|10668.7|10664.1|10663.2|441
1588218600000|2020-04-30 03:50:00|10664.5|10663.5|10659.5|10658.5|10665.2|10664.3|10659.1|10658.3|607
1588218900000|2020-04-30 03:55:00|10659.4|10658.4|10655.2|10654.2|10661.4|10660.5|10647.2|10645|787
1588219200000|2020-04-30 04:00:00|10655.3|10654.3|10658.1|10657.1|10660.2|10659.2|10655.2|10654.2|499
1588219500000|2020-04-30 04:05:00|10657.9|10656.9|10658.4|10657.7|10659.9|10658.9|10657.3|10656.3|422
1588219800000|2020-04-30 04:10:00|10658.7|10657.8|10658.7|10658|10659.4|10658.6|10656.2|10655.3|451
1588220100000|2020-04-30 04:15:00|10658.9|10657.9|10658.6|10657.6|10659.5|10658.6|10657.4|10656.5|423
1588220400000|2020-04-30 04:20:00|10658.5|10657.5|10657.5|10656.8|10659.5|10658.8|10657.1|10656.2|400
1588220700000|2020-04-30 04:25:00|10657.6|10656.9|10656.1|10655.1|10659|10658.3|10654.5|10653.5|540
1588221000000|2020-04-30 04:30:00|10656.2|10655.2|10654.4|10653.7|10657.6|10656.6|10654.4|10653.6|476
1588221300000|2020-04-30 04:35:00|10654.6|10653.9|10652.9|10651.9|10655|10654|10651.1|10650.3|491
1588221600000|2020-04-30 04:40:00|10653|10652|10653.9|10652.9|10654.9|10653.9|10652.3|10651.5|335
1588221900000|2020-04-30 04:45:00|10654|10653|10654.8|10653.8|10654.9|10654|10653.3|10652.3|310
1588222200000|2020-04-30 04:50:00|10654.9|10653.9|10654.4|10653.4|10656|10655.2|10654.3|10653.3|370
1588222500000|2020-04-30 04:55:00|10654.5|10653.5|10652.9|10651.9|10655.1|10654.1|10652.9|10651.9|261
1588222800000|2020-04-30 05:00:00|10653|10652|10654.2|10653.2|10654.2|10653.4|10652.2|10651.2|299
1588223100000|2020-04-30 05:05:00|10654.3|10653.3|10654.7|10654|10655|10654.2|10653.8|10652.9|238
1588223400000|2020-04-30 05:10:00|10654.8|10653.8|10653.9|10652.9|10655.3|10654.5|10653.7|10652.9|217
1588223700000|2020-04-30 05:15:00|10653.8|10652.8|10654|10653.3|10654.9|10654.1|10652.6|10651.9|264
1588224000000|2020-04-30 05:20:00|10653.9|10653.2|10653.2|10652.2|10654.2|10653.4|10652.1|10651.4|197
1588224300000|2020-04-30 05:25:00|10653.1|10652.1|10649.2|10648.2|10653.1|10652.3|10648.3|10647.3|261
1588224600000|2020-04-30 05:30:00|10649.3|10648.3|10649.6|10648.6|10650.8|10650|10648.3|10647.3|362
1588224900000|2020-04-30 05:35:00|10649.7|10648.7|10650.1|10649.4|10651.8|10650.8|10649.6|10648.6|249
1588225200000|2020-04-30 05:40:00|10650|10649.3|10650.1|10649.4|10650.9|10650.1|10649.7|10649|262
1588225500000|2020-04-30 05:45:00|10650.3|10649.3|10646|10645|10650.3|10649.4|10645.1|10644.4|347
1588225800000|2020-04-30 05:50:00|10646.1|10645.1|10649.4|10648.7|10649.6|10648.7|10645.8|10645|411
1588226100000|2020-04-30 05:55:00|10649.3|10648.6|10647.4|10646.4|10649.4|10648.6|10645.2|10644.2|640
1588226400000|2020-04-30 06:00:00|10647.2|10646.2|10647.4|10646.4|10650.3|10649.3|10646.1|10645.1|536
1588226700000|2020-04-30 06:05:00|10647.5|10646.5|10646.7|10646|10648.5|10647.8|10646.3|10645.4|554
1588227000000|2020-04-30 06:10:00|10646.8|10645.8|10642.9|10641.9|10648.1|10647.1|10642.4|10641.4|600
1588227300000|2020-04-30 06:15:00|10642.8|10641.8|10644|10643|10645.8|10645.1|10641|10640.1|517
1588227600000|2020-04-30 06:20:00|10644.1|10643.1|10645.6|10644.6|10646.2|10645.2|10644|10643.1|338
1588227900000|2020-04-30 06:25:00|10645.5|10644.5|10649.1|10648.1|10649.8|10649|10645.3|10644.4|333
1588228200000|2020-04-30 06:30:00|10649.4|10648.4|10653.5|10652.8|10655|10654.2|10648.1|10647.3|523
1588228500000|2020-04-30 06:35:00|10653.4|10652.7|10657.8|10657.1|10658.6|10657.7|10653.4|10652.5|479
1588228800000|2020-04-30 06:40:00|10657.9|10656.9|10656.4|10655.7|10657.9|10656.9|10655|10654.2|429
1588229100000|2020-04-30 06:45:00|10656.5|10655.8|10658.6|10657.6|10659.7|10659|10656.2|10655.5|469
1588229400000|2020-04-30 06:50:00|10658.5|10657.5|10660.3|10659.3|10662.4|10661.7|10657.7|10656.8|481
1588229700000|2020-04-30 06:55:00|10660.2|10659.5|10657.7|10656.7|10660.2|10659.5|10656.4|10655.6|570
1588230000000|2020-04-30 07:00:00|10657.8|10656.8|10655.6|10654.9|10657.9|10657.1|10654.5|10653.8|653
1588230300000|2020-04-30 07:05:00|10655.5|10654.8|10660.1|10659.4|10662.5|10661.5|10655.2|10654.4|782
1588230600000|2020-04-30 07:10:00|10660|10659.3|10668.8|10668.1|10670|10669|10659.5|10658.8|716
1588230900000|2020-04-30 07:15:00|10669.2|10668.5|10669.1|10668.1|10670.4|10669.7|10666.4|10665.7|580
1588231200000|2020-04-30 07:20:00|10669|10668|10665.6|10664.9|10669.1|10668.1|10665.2|10664.4|620
1588231500000|2020-04-30 07:25:00|10665.8|10664.8|10666.1|10665.4|10668|10667.2|10664.6|10663.7|477
1588231800000|2020-04-30 07:30:00|10666.2|10665.5|10665|10664.3|10666.9|10666|10663.2|10662.3|571
1588232100000|2020-04-30 07:35:00|10664.9|10664.2|10661.7|10660.7|10665.2|10664.5|10661|10660.1|539
1588232400000|2020-04-30 07:40:00|10661.6|10660.6|10662.5|10661.8|10663.5|10662.6|10660.3|10659.6|482
1588232700000|2020-04-30 07:45:00|10662.6|10661.9|10664.4|10663.4|10665.2|10664.5|10661.4|10660.6|442
1588233000000|2020-04-30 07:50:00|10664.3|10663.7|10663.5|10662.5|10666.8|10666.1|10663.2|10662.4|428
1588233300000|2020-04-30 07:55:00|10663.4|10662.4|10660.1|10659.1|10663.7|10663|10659|10658.1|463
1588233600000|2020-04-30 08:00:00|10660|10659.3|10657.2|10656.5|10661.2|10660.3|10656.5|10655.8|549
1588233900000|2020-04-30 08:05:00|10657|10656.3|10661.7|10661|10661.7|10661|10657|10656.1|410
1588234200000|2020-04-30 08:10:00|10661.9|10661.2|10666.1|10665.4|10667.3|10666.6|10661.8|10661.1|627
1588234500000|2020-04-30 08:15:00|10666|10665.3|10665.7|10664.7|10668.5|10667.6|10664.8|10664|412
1588234800000|2020-04-30 08:20:00|10665.8|10664.8|10664.2|10663.5|10665.8|10664.8|10662.6|10661.8|406
1588235100000|2020-04-30 08:25:00|10664.3|10663.6|10664.1|10663.4|10665|10664.1|10662.7|10661.9|412
1588235400000|2020-04-30 08:30:00|10664.2|10663.5|10668.9|10668.2|10670.1|10669.3|10663.5|10662.7|540
1588235700000|2020-04-30 08:35:00|10668.8|10668.1|10668.4|10667.7|10669.1|10668.4|10666.9|10666.2|392
1588236000000|2020-04-30 08:40:00|10668.5|10667.8|10667.1|10666.4|10669.8|10668.9|10667|10666.3|412
1588236300000|2020-04-30 08:45:00|10667|10666.3|10670.3|10669.3|10671.1|10670.2|10666.9|10666.1|396
1588236600000|2020-04-30 08:50:00|10670.1|10669.4|10673.1|10672.4|10673.5|10672.7|10669.2|10668.5|482
1588236900000|2020-04-30 08:55:00|10673.2|10672.5|10667.2|10666.2|10673.3|10672.6|10666.9|10666|407
1588237200000|2020-04-30 09:00:00|10667.1|10666.4|10670.1|10669.4|10670.6|10669.9|10666.8|10665.9|411
1588237500000|2020-04-30 09:05:00|10669.9|10669.2|10665|10664.3|10669.9|10669.2|10664.6|10663.8|402
1588237800000|2020-04-30 09:10:00|10664.9|10664.2|10665.5|10664.5|10666.8|10666.1|10664.7|10663.9|336
1588238100000|2020-04-30 09:15:00|10665.3|10664.6|10668.5|10667.8|10669.2|10668.2|10664.8|10664|338
1588238400000|2020-04-30 09:20:00|10668.7|10667.7|10667.8|10667.1|10669.5|10668.6|10666.7|10665.9|275
1588238700000|2020-04-30 09:25:00|10667.9|10667.2|10664.8|10664.1|10668|10667.3|10664|10663.3|480
1588239000000|2020-04-30 09:30:00|10664.7|10664|10665.7|10664.7|10667.3|10666.4|10664.5|10663.8|402
1588239300000|2020-04-30 09:35:00|10665.6|10664.6|10665.3|10664.3|10667.1|10666.2|10664.4|10663.7|375
1588239600000|2020-04-30 09:40:00|10665.4|10664.4|10668|10667.3|10668.4|10667.7|10664.5|10663.8|474
1588239900000|2020-04-30 09:45:00|10668.1|10667.4|10667|10666|10669.2|10668.4|10666.1|10665.4|340
1588240200000|2020-04-30 09:50:00|10666.9|10666.2|10669.8|10668.8|10669.8|10668.9|10666.2|10665.4|341
1588240500000|2020-04-30 09:55:00|10669.7|10668.7|10668.9|10667.9|10672.2|10671.4|10668.4|10667.5|474
1588240800000|2020-04-30 10:00:00|10668.8|10667.8|10667.3|10666.6|10669|10668.1|10666.9|10666.2|378
1588241100000|2020-04-30 10:05:00|10667.2|10666.5|10664.1|10663.4|10668.6|10667.9|10663.9|10663.2|366
1588241400000|2020-04-30 10:10:00|10664|10663.3|10666.8|10666.1|10668|10667.1|10663.5|10662.8|385
1588241700000|2020-04-30 10:15:00|10666.7|10666|10664.5|10663.8|10667.7|10667|10663.7|10662.9|321
1588242000000|2020-04-30 10:20:00|10664.6|10663.9|10662.4|10661.7|10665.9|10665|10662.4|10661.7|261
1588242300000|2020-04-30 10:25:00|10662.3|10661.6|10663.3|10662.6|10664.1|10663.2|10660.5|10659.8|277
1588242600000|2020-04-30 10:30:00|10663.2|10662.5|10663|10662.3|10664.7|10664|10662.5|10661.7|395
1588242900000|2020-04-30 10:35:00|10663.1|10662.4|10662.8|10661.8|10663.2|10662.4|10660.6|10659.8|313
1588243200000|2020-04-30 10:40:00|10662.7|10661.7|10661.3|10660.6|10662.7|10661.9|10661|10660.1|235
1588243500000|2020-04-30 10:45:00|10661.4|10660.7|10661.3|10660.6|10663.2|10662.4|10660.5|10659.7|345
1588243800000|2020-04-30 10:50:00|10661.4|10660.7|10663.3|10662.6|10663.5|10662.8|10660.7|10660|295
1588244100000|2020-04-30 10:55:00|10663.4|10662.7|10659.2|10658.5|10663.4|10662.7|10659.1|10658.4|466
1588244400000|2020-04-30 11:00:00|10659.1|10658.4|10657.4|10656.7|10660.7|10659.9|10657.4|10656.5|349
1588244700000|2020-04-30 11:05:00|10657.5|10656.8|10658.1|10657.4|10660|10659.1|10656.9|10656.2|431
1588245000000|2020-04-30 11:10:00|10658.2|10657.5|10657.6|10656.9|10659.1|10658.4|10657.3|10656.6|238
1588245300000|2020-04-30 11:15:00|10657.7|10657|10657.6|10656.6|10659.1|10658.4|10656.8|10656.1|273
1588245600000|2020-04-30 11:20:00|10657.7|10656.7|10656.5|10655.8|10657.7|10656.8|10656|10655.3|317
1588245900000|2020-04-30 11:25:00|10656.6|10655.9|10655.9|10655.2|10657|10656.3|10655.8|10655|198
1588246200000|2020-04-30 11:30:00|10656|10655.3|10657.4|10656.7|10658.2|10657.5|10655.9|10655.2|379
1588246500000|2020-04-30 11:35:00|10657.3|10656.6|10654.8|10654.1|10657.9|10657.1|10654.1|10653.3|360
1588246800000|2020-04-30 11:40:00|10654.7|10654|10653.7|10652.7|10655.6|10654.9|10652.5|10651.5|496
1588247100000|2020-04-30 11:45:00|10653.6|10652.6|10654.9|10653.9|10658.1|10657.1|10652.7|10651.7|725
1588247400000|2020-04-30 11:50:00|10655|10654|10648.8|10648.1|10655|10654|10647.9|10646.9|648
1588247700000|2020-04-30 11:55:00|10648.7|10648|10653.2|10652.5|10654.4|10653.6|10648.5|10647.7|775
1588248000000|2020-04-30 12:00:00|10653.1|10652.4|10655|10654|10655.1|10654.3|10652|10651.2|539
1588248300000|2020-04-30 12:05:00|10655.1|10654.1|10657.1|10656.4|10658|10657.1|10655|10654.1|443
1588248600000|2020-04-30 12:10:00|10656.8|10656.1|10654.5|10653.5|10657.9|10657.2|10654.2|10653.2|450
1588248900000|2020-04-30 12:15:00|10654.6|10653.6|10655.1|10654.4|10655.6|10654.7|10653.3|10652.6|423
1588249200000|2020-04-30 12:20:00|10655|10654.3|10655.3|10654.6|10657.5|10656.6|10654.9|10654.2|458
1588249500000|2020-04-30 12:25:00|10655.5|10654.5|10659.1|10655.7|10660.9|10659.3|10655.2|10654.4|601
1588249800000|2020-04-30 12:30:00|10660.1|10656.2|10660.5|10659.8|10662.2|10660.8|10658.4|10655.3|659
1588250100000|2020-04-30 12:35:00|10660.7|10659.7|10659.4|10658.4|10661.5|10660.6|10658.5|10657.8|606
1588250400000|2020-04-30 12:40:00|10659.3|10658.6|10663.8|10663.1|10665.4|10664.6|10658.7|10657.9|878
1588250700000|2020-04-30 12:45:00|10663.6|10662.9|10661.1|10660.1|10664.6|10663.9|10659.7|10658.7|710
1588251000000|2020-04-30 12:50:00|10661.2|10660.4|10659.4|10658.7|10663.6|10662.6|10659.3|10658.5|616
1588251300000|2020-04-30 12:55:00|10659.3|10658.6|10660.9|10660.2|10663.7|10662.9|10658.9|10658|739
1588251600000|2020-04-30 13:00:00|10660.7|10660|10665.8|10665.1|10667.9|10667.2|10659.6|10658.9|836
1588251900000|2020-04-30 13:05:00|10666|10665.3|10668.9|10667.9|10669.4|10668.4|10663.9|10663.2|858
1588252200000|2020-04-30 13:10:00|10668.8|10667.8|10669.9|10668.9|10670.7|10669.8|10665.5|10664.5|1129
1588252500000|2020-04-30 13:15:00|10670.1|10669.1|10668|10667|10670.7|10669.8|10665.6|10664.7|951
1588252800000|2020-04-30 13:20:00|10667.9|10666.9|10666|10665|10669.2|10668.3|10664.2|10663.4|813
1588253100000|2020-04-30 13:25:00|10665.9|10664.9|10666|10665|10668.2|10667.4|10664|10663|731
1588253400000|2020-04-30 13:30:00|10665.8|10664.8|10666|10665|10668|10667.1|10664.2|10663.3|860
1588253700000|2020-04-30 13:35:00|10665.9|10664.9|10665.6|10664.6|10668.4|10667.7|10664.9|10663.9|580
1588254000000|2020-04-30 13:40:00|10665.5|10664.5|10659.2|10658.2|10666|10665|10658.4|10656.7|638
1588254300000|2020-04-30 13:45:00|10659.4|10657.7|10657.8|10657.1|10662.9|10661.9|10657.7|10656.7|735
1588254600000|2020-04-30 13:50:00|10657.9|10657.2|10656.6|10655.6|10659.8|10659|10656.6|10655.6|724
1588254900000|2020-04-30 13:55:00|10656.4|10655.7|10657.3|10656.6|10658.6|10657.8|10654.6|10653.9|871
1588255200000|2020-04-30 14:00:00|10657.4|10656.7|10660.2|10659.5|10661|10660.2|10654.6|10653.6|966
1588255500000|2020-04-30 14:05:00|10660.1|10659.4|10659.2|10658.5|10661.6|10660.6|10658.4|10657.7|742
1588255800000|2020-04-30 14:10:00|10659.1|10658.4|10659.4|10658.7|10660.2|10659.3|10656.8|10656.1|667
1588256100000|2020-04-30 14:15:00|10659.6|10658.9|10653.2|10652.2|10660.5|10659.5|10652.4|10651.6|717
1588256400000|2020-04-30 14:20:00|10653.3|10652.3|10650.2|10649.5|10654.4|10653.5|10649.8|10648.8|886
1588256700000|2020-04-30 14:25:00|10650.3|10649.6|10652.7|10651.7|10653.6|10652.7|10647.9|10646.9|883
1588257000000|2020-04-30 14:30:00|10652.6|10651.6|10646.2|10645.2|10652.6|10651.6|10646.1|10645.1|885
1588257300000|2020-04-30 14:35:00|10646.1|10645.1|10655.8|10654.8|10655.8|10655|10645.2|10644.3|863
1588257600000|2020-04-30 14:40:00|10655.7|10655|10659.2|10658.2|10664.8|10664.1|10655.7|10655|1021
1588257900000|2020-04-30 14:45:00|10659.3|10658.3|10689.3|10688.3|10695.4|10694.4|10659.2|10658.2|1516
1588258200000|2020-04-30 14:50:00|10689|10688|10699.3|10698.3|10704.9|10703.9|10684.1|10683.1|1629
1588258500000|2020-04-30 14:55:00|10699.2|10698.2|10693.2|10692.2|10722.8|10721.8|10689|10688|1902
1588258800000|2020-04-30 15:00:00|10693|10692|10687.3|10686.3|10697.9|10696.9|10678.7|10677.7|1808
1588259100000|2020-04-30 15:05:00|10686.8|10685.8|10681.6|10680.6|10686.9|10685.9|10679.6|10678.6|1196
1588259400000|2020-04-30 15:10:00|10681.7|10680.7|10688.1|10687.1|10693.6|10692.6|10681.7|10680.7|1071
1588259700000|2020-04-30 15:15:00|10688.3|10687.3|10698.1|10697.1|10699.1|10698.1|10687.3|10686.3|973
1588260000000|2020-04-30 15:20:00|10698.2|10697.2|10704.3|10703.6|10708.8|10707.8|10696|10695|1061
1588260300000|2020-04-30 15:25:00|10704.2|10703.3|10701|10700|10705.2|10704.2|10698.1|10697.1|858
1588260600000|2020-04-30 15:30:00|10701.2|10700.2|10692.7|10691.7|10702.1|10701.1|10691.2|10690.2|906
1588260900000|2020-04-30 15:35:00|10692.6|10691.6|10690.6|10689.6|10694.7|10693.7|10688.8|10687.8|735
1588261200000|2020-04-30 15:40:00|10690.5|10689.5|10697.8|10696.8|10698.1|10697.1|10690.5|10689.5|713
1588261500000|2020-04-30 15:45:00|10697.9|10696.9|10700.5|10699.5|10702.9|10702.1|10696.9|10696|806
1588261800000|2020-04-30 15:50:00|10700.4|10699.4|10698.1|10697.1|10700.6|10699.9|10695.2|10694.5|802
1588262100000|2020-04-30 15:55:00|10698|10697|10696.1|10695.1|10703.4|10702.6|10694.9|10694|788
1588262400000|2020-04-30 16:00:00|10695.9|10694.9|10694.3|10693.6|10697.6|10696.7|10691|10690|1077
1588262700000|2020-04-30 16:05:00|10694.2|10693.5|10692.6|10691.6|10697.7|10696.8|10691|10690.2|939
1588263000000|2020-04-30 16:10:00|10692.5|10691.5|10693.9|10692.9|10695.4|10694.6|10691.7|10690.7|702
1588263300000|2020-04-30 16:15:00|10694|10693|10701.4|10700.4|10702.1|10701.2|10693.8|10692.8|769
1588263600000|2020-04-30 16:20:00|10701.5|10700.5|10695.3|10694.6|10702.7|10701.7|10695.3|10694.6|805
1588263900000|2020-04-30 16:25:00|10695.4|10694.7|10698.8|10697.8|10699.2|10698.3|10694.8|10694.1|761
1588264200000|2020-04-30 16:30:00|10698.9|10697.9|10699.7|10698.7|10701.3|10700.3|10698|10697.1|635
1588264500000|2020-04-30 16:35:00|10699.5|10698.8|10699.6|10698.6|10702.1|10701.1|10697.7|10696.8|656
1588264800000|2020-04-30 16:40:00|10699.5|10698.5|10699.4|10698.4|10706.5|10705.5|10698.6|10697.8|732
1588265100000|2020-04-30 16:45:00|10699.5|10698.5|10697.3|10696.3|10699.5|10698.5|10695.9|10694.9|579
1588265400000|2020-04-30 16:50:00|10697.2|10696.2|10698.4|10697.7|10699.5|10698.6|10696.7|10695.9|530
1588265700000|2020-04-30 16:55:00|10698.5|10697.8|10693.4|10692.7|10699.8|10698.9|10690.3|10689.3|887
1588266000000|2020-04-30 17:00:00|10693.3|10692.6|10692.8|10692.1|10695.6|10694.9|10691.6|10690.9|789
1588266300000|2020-04-30 17:05:00|10692.9|10692.2|10691.8|10691.1|10693.2|10692.3|10689.9|10689.2|616
1588266600000|2020-04-30 17:10:00|10691.9|10691.2|10693.5|10692.5|10694|10693.3|10690.4|10689.5|473
1588266900000|2020-04-30 17:15:00|10693.4|10692.7|10691|10690.3|10694.9|10694|10690.2|10689.3|434
1588267200000|2020-04-30 17:20:00|10690.9|10690.2|10693|10692|10693|10692|10690|10689.2|409
1588267500000|2020-04-30 17:25:00|10692.6|10691.9|10693.4|10692.7|10695.6|10694.7|10692.3|10691.3|496
1588267800000|2020-04-30 17:30:00|10693.3|10692.6|10697.2|10696.2|10697.7|10696.7|10693.3|10692.6|348
1588268100000|2020-04-30 17:35:00|10697.1|10696.1|10694.7|10694|10697.6|10696.7|10693.6|10692.7|455
1588268400000|2020-04-30 17:40:00|10694.8|10694.1|10696.8|10696.1|10698.2|10697.5|10694|10693.2|507
1588268700000|2020-04-30 17:45:00|10696.7|10696|10700.9|10700.2|10701|10700.3|10696.5|10695.8|472
1588269000000|2020-04-30 17:50:00|10701|10700.3|10703.3|10702.3|10704.1|10703.3|10700.9|10700.2|480
1588269300000|2020-04-30 17:55:00|10703.2|10702.5|10700.1|10699.1|10703.2|10702.5|10699.9|10699|376
1588269600000|2020-04-30 18:00:00|10700.2|10699.2|10701.3|10700.6|10701.3|10700.6|10698.3|10697.5|519
1588269900000|2020-04-30 18:05:00|10701.2|10700.5|10702.6|10701.6|10702.8|10701.8|10700.9|10700.2|416
1588270200000|2020-04-30 18:10:00|10702.5|10701.5|10701.6|10700.9|10702.6|10701.7|10700.3|10699.6|472
1588270500000|2020-04-30 18:15:00|10701.5|10700.8|10702|10701.3|10702.3|10701.6|10699.6|10698.7|320
1588270800000|2020-04-30 18:20:00|10701.9|10701.2|10703.8|10702.8|10704.5|10703.8|10701.9|10701.2|328
1588271100000|2020-04-30 18:25:00|10703.6|10702.9|10704.2|10703.5|10705.2|10704.5|10702.8|10701.9|456
1588271400000|2020-04-30 18:30:00|10704.3|10703.6|10710.6|10709.6|10711.6|10710.6|10704.2|10703.5|623
1588271700000|2020-04-30 18:35:00|10710.5|10709.5|10714.6|10713.6|10718|10717|10710|10709.1|679
1588272000000|2020-04-30 18:40:00|10714.7|10713.7|10714.2|10713.2|10715.6|10714.6|10712.3|10711.5|564
1588272300000|2020-04-30 18:45:00|10714.1|10713.1|10714.6|10713.6|10715|10714|10712.1|10711.3|445
1588272600000|2020-04-30 18:50:00|10714.5|10713.5|10714.2|10713.2|10718.2|10717.2|10714|10713.1|514
1588272900000|2020-04-30 18:55:00|10714.1|10713.1|10722.1|10721.4|10722.3|10721.4|10713.9|10712.9|842
1588273200000|2020-04-30 19:00:00|10722.4|10721.5|10721.9|10720.9|10722.4|10721.5|10718.3|10717.3|626
1588273500000|2020-04-30 19:05:00|10722|10721|10721.3|10720.6|10723.1|10722.1|10718.4|10717.4|718
1588273800000|2020-04-30 19:10:00|10721.5|10720.5|10728.6|10727.6|10732.2|10731.2|10721.5|10720.5|771
1588274100000|2020-04-30 19:15:00|10728.7|10727.7|10727.3|10726.3|10733.7|10732.7|10726.6|10725.6|621
1588274400000|2020-04-30 19:20:00|10727.4|10726.4|10733.3|10732.3|10733.4|10732.4|10724.9|10723.9|510
1588274700000|2020-04-30 19:25:00|10733.2|10732.2|10745.6|10744.6|10746|10745|10731.8|10730.8|747
1588275000000|2020-04-30 19:30:00|10745.4|10744.7|10748.6|10747.6|10750.5|10749.5|10745.1|10744.1|742
1588275300000|2020-04-30 19:35:00|10748.5|10747.5|10734.2|10733.2|10749|10748|10732.6|10731.6|743
1588275600000|2020-04-30 19:40:00|10734.1|10733.1|10732.6|10731.6|10734.7|10733.8|10730|10729|665
1588275900000|2020-04-30 19:45:00|10732.4|10731.4|10732.3|10731.3|10734.6|10733.6|10730.2|10729.2|675
1588276200000|2020-04-30 19:50:00|10732.5|10731.5|10735.7|10734.7|10736.4|10735.4|10731.2|10730.2|652
1588276500000|2020-04-30 19:55:00|10735.8|10734.8|10733.6|10732.6|10736.8|10735.9|10730|10729|783
1588276800000|2020-04-30 20:00:00|10733.5|10732.8|10724.1|10723.1|10733.8|10732.8|10722.4|10721.4|692
1588277100000|2020-04-30 20:05:00|10724|10723|10719.8|10718.8|10725.2|10724.2|10718.8|10718|434
1588277400000|2020-04-30 20:10:00|10719.9|10718.9|10721.1|10720.1|10721.7|10720.7|10719.5|10718.5|209
1588277700000|2020-04-30 20:15:00|10721.2|10720.2|10719.8|10718.8|10722.5|10721.5|10719.6|10718.6|174
1588278000000|2020-04-30 20:20:00|10719.9|10718.9|10720.9|10719.9|10722.1|10721.1|10715.8|10714.8|301
1588278300000|2020-04-30 20:25:00|10721|10720|10719.8|10718.8|10721|10720|10717.7|10716.7|303
1588278600000|2020-04-30 20:30:00|10720.3|10719.3|10721.7|10720.7|10722.3|10721.3|10720.3|10719.3|273
1588278900000|2020-04-30 20:35:00|10721.8|10720.8|10722.9|10721.9|10723.6|10722.6|10721.8|10720.8|150
1588279200000|2020-04-30 20:40:00|10723|10722|10720.2|10719.2|10723.7|10722.7|10720.1|10719.1|359
1588279500000|2020-04-30 20:45:00|10720|10719|10717.7|10716.7|10720.4|10719.4|10717.5|10716.5|354
1588279800000|2020-04-30 20:50:00|10717.8|10716.8|10716.4|10715.4|10718.8|10717.3|10716.1|10715.1|296
1588280100000|2020-04-30 20:55:00|10716.8|10715.8|10720.2|10714.2|10723.4|10717.6|10712.9|10711.6|590
1588280400000|2020-04-30 21:00:00|10719.3|10713.3|10719.6|10713.6|10722.3|10716.3|10718.8|10712.8|40
1588280700000|2020-04-30 21:05:00|10719.5|10713.5|10721.2|10715.2|10722|10716|10719|10713|136
1588281000000|2020-04-30 21:10:00|10721.6|10715.6|10721.5|10715.5|10722.2|10716.2|10720.7|10714.7|127
1588281300000|2020-04-30 21:15:00|10721.6|10715.6|10721.1|10715.1|10722.5|10716.5|10721|10715|94
1588281600000|2020-04-30 21:20:00|10721.4|10715.4|10722.9|10716.9|10724.3|10718.3|10718.7|10712.7|127
1588281900000|2020-04-30 21:25:00|10721.7|10715.7|10720|10714|10722.4|10716.4|10719.3|10713.3|163
1588282200000|2020-04-30 21:30:00|10720.7|10714.7|10724.3|10718.3|10724.9|10719.1|10720.1|10714.1|327
1588282500000|2020-04-30 21:35:00|10724.1|10718.5|10723.3|10719.4|10724.6|10719.7|10721.6|10716.8|295
1588282800000|2020-04-30 21:40:00|10723.2|10718.9|10718.5|10714.6|10724.7|10719.9|10718|10713.4|317
1588283100000|2020-04-30 21:45:00|10718.4|10714.9|10718.3|10713.4|10719.7|10715|10717|10712.5|389
1588283400000|2020-04-30 21:50:00|10718.4|10713.5|10718.7|10714.3|10720.4|10714.7|10717.3|10713.1|425
1588283700000|2020-04-30 21:55:00|10718.9|10714.5|10719.7|10714.1|10719.9|10714.7|10718.2|10713.4|401
1588284000000|2020-04-30 22:00:00|10719.5|10714.2|10708.2|10707.2|10719.5|10714.2|10707.7|10706.5|936
1588284300000|2020-04-30 22:05:00|10708.3|10707.3|10709.1|10708.1|10710.5|10709.1|10707.8|10706.4|611
1588284600000|2020-04-30 22:10:00|10709.2|10708.2|10709.3|10708.3|10714.8|10713.8|10708.6|10707.3|511
1588284900000|2020-04-30 22:15:00|10709.2|10708.2|10708.6|10706.9|10711.3|10709.7|10705.5|10704.5|621
1588285200000|2020-04-30 22:20:00|10708.3|10707.3|10708.3|10707.3|10709.5|10708.1|10707.8|10706.3|385
1588285500000|2020-04-30 22:25:00|10708.4|10707.4|10703.2|10702.2|10709|10707.5|10702.8|10701.8|493
1588285800000|2020-04-30 22:30:00|10703.3|10702.3|10707.3|10706.3|10707.6|10706.6|10703.3|10702.3|301
1588286100000|2020-04-30 22:35:00|10707.2|10706.2|10708.6|10707.6|10710.1|10709.1|10707.2|10706.2|279
1588286400000|2020-04-30 22:40:00|10708.5|10707.5|10707.8|10706.8|10710.7|10709.7|10707.7|10706.7|256
1588286700000|2020-04-30 22:45:00|10707.7|10706.7|10708.7|10707.7|10708.8|10707.8|10706.8|10705.8|241
1588287000000|2020-04-30 22:50:00|10708.8|10707.8|10711|10710|10711.1|10710.1|10708.3|10707.3|272
1588287300000|2020-04-30 22:55:00|10710.9|10709.9|10712.2|10711.2|10713.4|10712.4|10710.9|10709.9|279
1588287600000|2020-04-30 23:00:00|10713.4|10710.2|10717|10716|10717.2|10716.2|10711.8|10710.2|378
1588287900000|2020-04-30 23:05:00|10716.9|10715.9|10719.6|10718.6|10720.8|10719.8|10715.8|10714.8|333
1588288200000|2020-04-30 23:10:00|10719.4|10718.4|10718|10717|10719.5|10718.5|10714|10713|409
1588288500000|2020-04-30 23:15:00|10718.1|10717.1|10724.9|10723.9|10725.3|10724.4|10717.7|10716.7|442
1588288800000|2020-04-30 23:20:00|10725|10724|10723.3|10722.3|10725.2|10724.2|10722.3|10721.3|220
1588289100000|2020-04-30 23:25:00|10723.5|10722.5|10719.6|10718.6|10724.4|10723.5|10717.4|10716.4|448
1588289400000|2020-04-30 23:30:00|10719.7|10718.7|10725.9|10724.9|10726.9|10725.9|10719.7|10718.7|509
1588289700000|2020-04-30 23:35:00|10726|10725|10727.5|10726.5|10729.5|10728.5|10725.5|10724.5|386
1588290000000|2020-04-30 23:40:00|10727.6|10726.6|10727.2|10726.2|10727.9|10726.9|10725.5|10724.5|249
1588290300000|2020-04-30 23:45:00|10727.3|10726.3|10726.6|10725.6|10727.7|10726.7|10725.3|10724.5|364
1588290600000|2020-04-30 23:50:00|10726.5|10725.5|10728.7|10727.7|10729|10728.2|10725.3|10724.3|329
1588290900000|2020-04-30 23:55:00|10728.8|10727.8|10728.8|10727.8|10730.9|10730|10728.4|10727.4|390
1588291200000|2020-05-01 00:00:00|10728.9|10727.9|10738.2|10737.2|10740.6|10739.6|10728.4|10727.4|909
1588291500000|2020-05-01 00:05:00|10738.3|10737.3|10735.9|10734.9|10740.2|10739.2|10735|10734.2|726
1588291800000|2020-05-01 00:10:00|10735.8|10734.8|10736.9|10735.9|10739.8|10738.9|10735|10734.1|687
1588292100000|2020-05-01 00:15:00|10737|10736|10736.3|10735.6|10741.1|10740.1|10735.5|10734.6|612
1588292400000|2020-05-01 00:20:00|10736.4|10735.7|10731.5|10730.5|10737|10736.2|10730.7|10729.9|555
1588292700000|2020-05-01 00:25:00|10731.4|10730.4|10734.2|10733.2|10735.9|10735|10731.1|10730.1|592
1588293000000|2020-05-01 00:30:00|10734.5|10733.5|10732.5|10731.5|10736.7|10735.8|10730.6|10729.9|532
1588293300000|2020-05-01 00:35:00|10732.2|10731.6|10732.8|10732.1|10733.7|10732.8|10727.8|10727.1|587
1588293600000|2020-05-01 00:40:00|10732.9|10732.2|10736.1|10735.4|10737.1|10736.1|10732.5|10731.7|739
1588293900000|2020-05-01 00:45:00|10736.2|10735.2|10736.5|10735.8|10737.1|10736.2|10733.4|10732.5|573
1588294200000|2020-05-01 00:50:00|10736.7|10735.7|10728.1|10727.1|10740.7|10739.7|10727.9|10726.9|964
1588294500000|2020-05-01 00:55:00|10728.7|10727.7|10721|10720|10728.9|10727.9|10718.3|10717.3|1041
1588294800000|2020-05-01 01:00:00|10720.9|10719.9|10720.6|10719.6|10723.5|10722.5|10719.4|10718.4|593
1588295100000|2020-05-01 01:05:00|10720.5|10719.5|10723|10722|10724.5|10723.5|10719.6|10718.8|501
1588295400000|2020-05-01 01:10:00|10722.9|10721.9|10723.7|10722.7|10725.2|10724.2|10721.5|10720.7|615
1588295700000|2020-05-01 01:15:00|10723.5|10722.5|10719.8|10718.8|10725|10724|10718.4|10717.7|518
1588296000000|2020-05-01 01:20:00|10719.9|10718.9|10719.5|10718.5|10721.6|10720.6|10716.6|10715.6|436
1588296300000|2020-05-01 01:25:00|10719.6|10718.6|10716.7|10715.7|10720.1|10719.1|10715.2|10714.2|526
1588296600000|2020-05-01 01:30:00|10716.8|10715.8|10718.9|10717.9|10719.6|10718.6|10714.4|10713.4|533
1588296900000|2020-05-01 01:35:00|10719|10718|10714.8|10713.8|10719|10718|10714.4|10713.4|598
1588297200000|2020-05-01 01:40:00|10715.2|10714.2|10711.2|10710.2|10716.3|10715.4|10708.7|10707.7|680
1588297500000|2020-05-01 01:45:00|10711.1|10710.1|10713.6|10712.6|10714.6|10713.6|10709.4|10708.4|628
1588297800000|2020-05-01 01:50:00|10713.5|10712.5|10713.8|10712.8|10714.1|10713.1|10711.7|10710.7|483
1588298100000|2020-05-01 01:55:00|10713.7|10712.7|10712.9|10711.9|10714.9|10713.9|10712.3|10711.6|369
1588298400000|2020-05-01 02:00:00|10713|10712|10712.6|10711.6|10713.4|10712.4|10709.8|10708.8|480
1588298700000|2020-05-01 02:05:00|10712.7|10711.7|10713.5|10712.8|10716.3|10715.4|10712.5|10711.5|515
1588299000000|2020-05-01 02:10:00|10713.7|10712.7|10714.5|10713.8|10715.1|10714.2|10712.5|10711.5|479
1588299300000|2020-05-01 02:15:00|10714.3|10713.6|10715.8|10714.8|10716|10715|10713.7|10713|377
1588299600000|2020-05-01 02:20:00|10716|10715|10716|10715.3|10716.3|10715.4|10714.3|10713.4|276
1588299900000|2020-05-01 02:25:00|10716.1|10715.1|10719.1|10718.1|10719.8|10718.9|10715.9|10714.9|350
1588300200000|2020-05-01 02:30:00|10719.2|10718.2|10716.7|10715.7|10719.7|10718.7|10716.4|10715.6|315
1588300500000|2020-05-01 02:35:00|10716.8|10715.8|10717.9|10717.2|10717.9|10717.2|10714.5|10713.6|352
1588300800000|2020-05-01 02:40:00|10717.8|10717.1|10713|10712|10718.7|10717.7|10712.8|10712|340
1588301100000|2020-05-01 02:45:00|10713.1|10712.1|10712|10711|10713.9|10712.9|10709.3|10708.3|464
1588301400000|2020-05-01 02:50:00|10711.9|10711.2|10712.4|10711.4|10714.3|10713.3|10711.6|10710.6|371
1588301700000|2020-05-01 02:55:00|10712.5|10711.5|10714|10713|10714.9|10713.9|10712.3|10711.3|275
1588302000000|2020-05-01 03:00:00|10714.1|10713.1|10712|10711|10715.2|10714.2|10711.8|10710.8|294
1588302300000|2020-05-01 03:05:00|10711.9|10710.9|10714.2|10713.2|10715.1|10714.1|10711.9|10710.9|305
1588302600000|2020-05-01 03:10:00|10714|10713|10713.3|10712.6|10714.4|10713.4|10712.9|10711.9|220
1588302900000|2020-05-01 03:15:00|10713.2|10712.5|10714.4|10713.4|10714.7|10713.8|10712.4|10711.6|297
1588303200000|2020-05-01 03:20:00|10714.3|10713.3|10717.7|10716.7|10717.7|10716.8|10713.4|10712.4|330
1588303500000|2020-05-01 03:25:00|10717.6|10716.6|10717.5|10716.8|10717.8|10717|10715.5|10714.5|233
1588303800000|2020-05-01 03:30:00|10717.4|10716.7|10716.6|10715.6|10717.5|10716.8|10716.4|10715.5|242
1588304100000|2020-05-01 03:35:00|10716.5|10715.5|10716.6|10715.6|10717.7|10716.8|10714.7|10713.8|332
1588304400000|2020-05-01 03:40:00|10716.5|10715.5|10714.8|10713.8|10716.5|10715.6|10714.6|10713.7|222
1588304700000|2020-05-01 03:45:00|10714.9|10713.9|10714.7|10713.7|10715.9|10715|10714.2|10713.2|196
1588305000000|2020-05-01 03:50:00|10714.8|10713.8|10712.4|10711.4|10714.8|10713.8|10712.2|10711.2|239
1588305300000|2020-05-01 03:55:00|10712.1|10711.2|10711.3|10710.6|10712.2|10711.2|10710.3|10709.3|244
1588305600000|2020-05-01 04:00:00|10711.2|10710.5|10712|10711|10713.7|10712.8|10710.6|10709.6|232
1588305900000|2020-05-01 04:05:00|10711.9|10710.9|10710|10709.3|10712.2|10711.2|10709.5|10708.6|318
1588306200000|2020-05-01 04:10:00|10710.2|10709.2|10710.6|10709.6|10711.9|10710.9|10709.5|10708.7|291
1588306500000|2020-05-01 04:15:00|10710.5|10709.5|10713|10712.3|10715.2|10714.2|10710|10709.3|349
1588306800000|2020-05-01 04:20:00|10713.1|10712.4|10714.6|10713.6|10715.1|10714.1|10713.1|10712.3|205
1588307100000|2020-05-01 04:25:00|10714.7|10713.7|10713.7|10712.7|10715|10714|10713.2|10712.2|198
1588307400000|2020-05-01 04:30:00|10713.4|10712.8|10713.6|10712.6|10714.3|10713.4|10713.1|10712.2|191
1588307700000|2020-05-01 04:35:00|10713.5|10712.5|10715.2|10714.5|10717.1|10716.2|10713.5|10712.5|337
1588308000000|2020-05-01 04:40:00|10715.3|10714.3|10715.4|10714.4|10715.9|10714.9|10714.1|10713.1|252
1588308300000|2020-05-01 04:45:00|10715.3|10714.3|10714.4|10713.7|10715.7|10714.9|10714.1|10713.1|337
1588308600000|2020-05-01 04:50:00|10714.5|10713.8|10711.8|10710.8|10715.2|10714.4|10711|10710.3|465
1588308900000|2020-05-01 04:55:00|10711.9|10710.9|10709.9|10709.2|10713.6|10712.8|10709.8|10709|530
1588309200000|2020-05-01 05:00:00|10710|10709.3|10710.6|10709.9|10711.6|10710.8|10709.4|10708.6|403
1588309500000|2020-05-01 05:05:00|10710.4|10709.7|10712.1|10711.4|10712.2|10711.5|10710.3|10709.6|282
1588309800000|2020-05-01 05:10:00|10712.2|10711.5|10711.2|10710.5|10713.3|10712.5|10711.1|10710.4|216
1588310100000|2020-05-01 05:15:00|10711.3|10710.6|10710.6|10709.6|10711.5|10710.6|10710.2|10709.4|320
1588310400000|2020-05-01 05:20:00|10710.4|10709.7|10705.4|10704.4|10711.1|10710.3|10704.5|10703.6|454
1588310700000|2020-05-01 05:25:00|10705.3|10704.3|10705.5|10704.5|10706|10705.1|10702.2|10701.2|492
1588311000000|2020-05-01 05:30:00|10705.4|10704.4|10707.4|10706.4|10707.9|10706.9|10704.7|10703.7|450
1588311300000|2020-05-01 05:35:00|10707.5|10706.5|10706.9|10705.9|10707.5|10706.6|10704.3|10703.5|363
1588311600000|2020-05-01 05:40:00|10707|10706|10706.3|10705.6|10707.7|10707|10705.1|10704.1|444
1588311900000|2020-05-01 05:45:00|10706.2|10705.5|10703.4|10702.4|10706.4|10705.6|10703|10702.3|410
1588312200000|2020-05-01 05:50:00|10703.3|10702.3|10704.4|10703.4|10704.5|10703.5|10702.3|10701.3|377
1588312500000|2020-05-01 05:55:00|10704.5|10703.5|10705.2|10704.5|10706.8|10706|10704.4|10703.4|375
1588312800000|2020-05-01 06:00:00|10705|10704.3|10705.3|10704.3|10706.1|10705.2|10701.9|10701.2|486
1588313100000|2020-05-01 06:05:00|10705.2|10704.5|10702.6|10701.9|10706.1|10705.2|10702.2|10701.3|477
1588313400000|2020-05-01 06:10:00|10702.7|10702|10706|10705|10706.4|10705.7|10702.6|10701.8|336
1588313700000|2020-05-01 06:15:00|10706.1|10705.1|10704.8|10703.8|10706.6|10705.8|10703.5|10702.8|292
1588314000000|2020-05-01 06:20:00|10704.9|10704.1|10709.7|10708.7|10710.6|10709.7|10704.8|10703.8|390
1588314300000|2020-05-01 06:25:00|10709.6|10708.6|10708.9|10708.2|10710.7|10709.9|10708.7|10707.9|312
1588314600000|2020-05-01 06:30:00|10708.8|10708.1|10708.3|10707.6|10708.9|10708.2|10706.1|10705.4|286
1588314900000|2020-05-01 06:35:00|10708.2|10707.5|10709.2|10708.5|10709.5|10708.7|10707.4|10706.7|234
1588315200000|2020-05-01 06:40:00|10709.3|10708.6|10711.4|10710.7|10711.7|10711|10708.9|10708.1|209
1588315500000|2020-05-01 06:45:00|10711.5|10710.8|10712|10711.3|10714.8|10714.1|10711.4|10710.5|367
1588315800000|2020-05-01 06:50:00|10712.1|10711.4|10712.7|10712|10713.1|10712.3|10711.6|10710.7|298
1588316100000|2020-05-01 06:55:00|10712.8|10712.1|10709.7|10708.7|10712.8|10712.1|10709.7|10708.7|278
1588316400000|2020-05-01 07:00:00|10709.9|10708.9|10708.1|10707.4|10710.7|10709.7|10706.7|10706|497
1588316700000|2020-05-01 07:05:00|10708.2|10707.5|10710.9|10709.9|10712.4|10711.6|10707.5|10706.8|394
1588317000000|2020-05-01 07:10:00|10710.8|10710.1|10711.6|10710.9|10711.7|10711|10708.2|10707.4|392
1588317300000|2020-05-01 07:15:00|10711.5|10710.8|10711.7|10711|10712.4|10711.5|10709.8|10709.1|336
1588317600000|2020-05-01 07:20:00|10711.6|10710.9|10709.6|10708.9|10712.7|10711.7|10708.2|10707.3|403
1588317900000|2020-05-01 07:25:00|10709.7|10709|10707.1|10706.4|10709.7|10709|10706.6|10705.9|356
1588318200000|2020-05-01 07:30:00|10707.2|10706.5|10703.1|10702.4|10707.6|10706.9|10702.6|10701.9|512
1588318500000|2020-05-01 07:35:00|10703|10702.3|10697|10696.3|10703|10702.3|10696.2|10695.5|604
1588318800000|2020-05-01 07:40:00|10696.9|10696.2|10696.7|10696|10700.1|10699.3|10695.1|10694.2|571
1588319100000|2020-05-01 07:45:00|10696.4|10695.7|10696.8|10696.1|10698.6|10697.9|10693.4|10692.5|537
1588319400000|2020-05-01 07:50:00|10696.9|10696.2|10697|10696|10698.5|10697.8|10695.4|10694.7|543
1588319700000|2020-05-01 07:55:00|10696.8|10696.1|10694.7|10694|10699.1|10698.2|10693.6|10692.8|636
1588320000000|2020-05-01 08:00:00|10694.6|10693.9|10690.5|10689.8|10696.5|10695.6|10689.1|10688.4|684
1588320300000|2020-05-01 08:05:00|10690.4|10689.7|10688.2|10687.5|10690.8|10689.9|10687|10686.3|577
1588320600000|2020-05-01 08:10:00|10688.3|10687.6|10690.8|10690.1|10691.5|10690.6|10688|10687.3|481
1588320900000|2020-05-01 08:15:00|10690.9|10690.2|10690.5|10689.8|10692.7|10692|10690.2|10689.4|474
1588321200000|2020-05-01 08:20:00|10690.4|10689.7|10688.9|10688.2|10692.8|10692.1|10688.3|10687.6|592
1588321500000|2020-05-01 08:25:00|10689|10688.3|10689.2|10688.5|10691.3|10690.5|10688.4|10687.5|380
1588321800000|2020-05-01 08:30:00|10689.1|10688.4|10692.5|10691.8|10693.5|10692.8|10688|10687.3|455
1588322100000|2020-05-01 08:35:00|10692.6|10691.6|10693.7|10692.7|10694.6|10693.9|10691.4|10690.7|389
1588322400000|2020-05-01 08:40:00|10693.8|10692.8|10691.3|10690.6|10694|10693.3|10689|10688.3|468
1588322700000|2020-05-01 08:45:00|10691.4|10690.7|10689.8|10688.8|10692.6|10691.9|10688.1|10687.2|432
1588323000000|2020-05-01 08:50:00|10689.9|10688.9|10687|10686.3|10690.7|10689.8|10685.9|10685|391
1588323300000|2020-05-01 08:55:00|10686.9|10686.2|10687.2|10686.2|10688.6|10687.7|10686.2|10685.4|342
1588323600000|2020-05-01 09:00:00|10687.3|10686.3|10688.2|10687.5|10690|10689.2|10687.2|10686.3|384
1588323900000|2020-05-01 09:05:00|10688.1|10687.4|10684.1|10683.4|10688.7|10687.9|10683.5|10682.6|462
1588324200000|2020-05-01 09:10:00|10684|10683.3|10683.3|10682.3|10685.3|10684.4|10682.2|10681.4|523
1588324500000|2020-05-01 09:15:00|10683.1|10682.4|10682.8|10682.1|10684.5|10683.8|10682|10681.2|325
1588324800000|2020-05-01 09:20:00|10682.7|10682|10683.5|10682.5|10684.6|10683.7|10681.8|10681.1|278
1588325100000|2020-05-01 09:25:00|10683.4|10682.4|10679.3|10678.6|10683.5|10682.7|10677.2|10676.5|497
1588325400000|2020-05-01 09:30:00|10679.2|10678.5|10681.1|10680.4|10682.7|10682|10678.9|10678.1|454
1588325700000|2020-05-01 09:35:00|10681.2|10680.5|10679.9|10679.2|10683|10682.1|10679.3|10678.6|426
1588326000000|2020-05-01 09:40:00|10680.1|10678.9|10681.9|10680.9|10682.7|10682|10679.8|10678.9|416
1588326300000|2020-05-01 09:45:00|10681.8|10680.8|10680|10679.3|10682.4|10681.5|10679.8|10679|370
1588326600000|2020-05-01 09:50:00|10679.9|10679.2|10678|10677.3|10680.5|10679.7|10676.9|10676.1|445
1588326900000|2020-05-01 09:55:00|10677.9|10677.2|10678.6|10677.9|10679.6|10678.9|10676.9|10676.2|354
1588327200000|2020-05-01 10:00:00|10678.5|10677.8|10674.8|10673.8|10678.6|10677.9|10674.2|10673.3|416
1588327500000|2020-05-01 10:05:00|10675.1|10674.1|10675.8|10675.1|10677.5|10676.7|10675.1|10674.1|214
1588327800000|2020-05-01 10:10:00|10675.9|10674.9|10675.6|10674.9|10678.1|10677.1|10675.4|10674.7|231
1588328100000|2020-05-01 10:15:00|10675.7|10675|10676.6|10675.9|10677.2|10676.3|10674.7|10674|320
1588328400000|2020-05-01 10:20:00|10676.7|10676|10677.6|10676.6|10677.7|10676.7|10674.7|10674|342
1588328700000|2020-05-01 10:25:00|10677.5|10676.5|10678.8|10678.1|10679.1|10678.3|10675.1|10674.3|318
1588329000000|2020-05-01 10:30:00|10678.7|10678|10678|10677|10679.3|10678.6|10677.2|10676.4|434
1588329300000|2020-05-01 10:35:00|10677.9|10676.9|10681.9|10680.9|10682.5|10681.5|10677.6|10676.7|480
1588329600000|2020-05-01 10:40:00|10682|10681|10680.1|10679.4|10682|10681|10680|10679.3|325
1588329900000|2020-05-01 10:45:00|10680|10679.3|10675.5|10674.8|10680|10679.3|10675.5|10674.7|386
1588330200000|2020-05-01 10:50:00|10675.6|10674.6|10677.7|10676.7|10677.8|10676.8|10675.2|10674.3|317
1588330500000|2020-05-01 10:55:00|10677.6|10676.9|10678.6|10677.9|10679.5|10678.7|10676.9|10676.1|316
1588330800000|2020-05-01 11:00:00|10678.7|10678|10679.3|10678.3|10680.4|10679.5|10678.1|10677.3|313
1588331100000|2020-05-01 11:05:00|10679.4|10678.4|10680.8|10680.1|10682.1|10681.3|10679.4|10678.4|348
1588331400000|2020-05-01 11:10:00|10680.9|10680.2|10679.3|10678.3|10681.6|10680.8|10678.6|10677.7|306
1588331700000|2020-05-01 11:15:00|10679.2|10678.2|10678.4|10677.7|10680|10679|10677.8|10677|324
1588332000000|2020-05-01 11:20:00|10678.5|10677.8|10678.5|10677.8|10678.6|10677.9|10676.4|10675.6|337
1588332300000|2020-05-01 11:25:00|10678.7|10678|10679.6|10678.6|10681|10680.2|10678.6|10677.9|408
1588332600000|2020-05-01 11:30:00|10679.5|10678.5|10678|10677.3|10679.5|10678.5|10676.9|10676.2|437
1588332900000|2020-05-01 11:35:00|10678.1|10677.4|10678.4|10677.7|10681.1|10680.1|10678|10677.2|383
1588333200000|2020-05-01 11:40:00|10678.2|10677.5|10677.7|10676.7|10679|10678.2|10676.9|10676|346
1588333500000|2020-05-01 11:45:00|10677.8|10676.8|10677.6|10676.6|10679.3|10678.5|10676.5|10675.7|357
1588333800000|2020-05-01 11:50:00|10677.7|10676.7|10671.4|10670.7|10677.7|10676.7|10670.1|10669.1|576
1588334100000|2020-05-01 11:55:00|10671.5|10670.8|10669.7|10668.7|10672.8|10672.1|10667.5|10666.8|496
1588334400000|2020-05-01 12:00:00|10669.8|10668.8|10667.7|10667|10669.8|10668.9|10666.1|10665.4|513
1588334700000|2020-05-01 12:05:00|10667.8|10667.1|10668.3|10667.3|10669.9|10669.1|10666.3|10665.5|512
1588335000000|2020-05-01 12:10:00|10668.4|10667.4|10671|10670|10672.1|10671.2|10667.8|10666.9|376
1588335300000|2020-05-01 12:15:00|10670.9|10669.9|10669.3|10668.3|10672.2|10671.3|10668.5|10667.6|440
1588335600000|2020-05-01 12:20:00|10669.2|10668.2|10670.5|10669.5|10670.7|10669.8|10667.7|10666.9|531
1588335900000|2020-05-01 12:25:00|10670.6|10669.6|10671.9|10671.2|10672.5|10671.6|10668.8|10667.9|482
1588336200000|2020-05-01 12:30:00|10671.8|10671.1|10673.1|10672.1|10674.2|10673.3|10670.3|10669.5|422
1588336500000|2020-05-01 12:35:00|10672.4|10671.7|10664.6|10663.6|10672.7|10671.7|10664|10663|516
1588336800000|2020-05-01 12:40:00|10664.7|10663.7|10664.9|10663.9|10667.4|10666.4|10662|10661|520
1588337100000|2020-05-01 12:45:00|10664.8|10663.8|10666.2|10665.5|10668.7|10667.8|10664.8|10663.8|514
1588337400000|2020-05-01 12:50:00|10666|10665.2|10666.5|10665.8|10668.5|10667.6|10664.4|10663.5|365
1588337700000|2020-05-01 12:55:00|10666.6|10665.6|10665.2|10664.2|10667.1|10666.3|10664.7|10663.7|369
1588338000000|2020-05-01 13:00:00|10665.3|10664.3|10662.7|10662|10665.3|10664.5|10661.6|10660.7|496
1588338300000|2020-05-01 13:05:00|10662.6|10661.9|10664.5|10663.8|10665.3|10664.4|10661.1|10660.1|478
1588338600000|2020-05-01 13:10:00|10664.6|10663.9|10665.8|10665.1|10667.9|10667|10664|10663.1|383
1588338900000|2020-05-01 13:15:00|10665.9|10665.2|10669.7|10669|10670.5|10669.6|10664.6|10663.8|532
1588339200000|2020-05-01 13:20:00|10669.8|10668.8|10672.6|10671.6|10672.7|10672|10668.5|10667.5|428
1588339500000|2020-05-01 13:25:00|10672.7|10671.7|10672.3|10671.6|10674.6|10673.9|10671.1|10670.4|513
1588339800000|2020-05-01 13:30:00|10672.4|10671.7|10673.2|10672.2|10675.9|10675.1|10671.3|10670.4|743
1588340100000|2020-05-01 13:35:00|10673.3|10672.3|10677.5|10676.8|10678.4|10677.5|10673.2|10672.2|578
1588340400000|2020-05-01 13:40:00|10677.7|10676.7|10677.9|10676.9|10679.4|10678.4|10676.8|10675.9|517
1588340700000|2020-05-01 13:45:00|10677.8|10676.8|10676.3|10675.3|10677.8|10676.8|10674.1|10673.2|567
1588341000000|2020-05-01 13:50:00|10676|10675.1|10678.9|10677.9|10680.3|10679.5|10675.4|10674.4|542
1588341300000|2020-05-01 13:55:00|10678.8|10677.8|10692.6|10686.6|10693.8|10692.8|10678.6|10677.8|767
1588341600000|2020-05-01 14:00:00|10692.8|10686.8|10692.2|10691.2|10697.9|10696.9|10689.8|10686.8|898
1588341900000|2020-05-01 14:05:00|10692.3|10691.3|10695.2|10694.5|10695.8|10694.9|10689.9|10688.9|789
1588342200000|2020-05-01 14:10:00|10695.3|10694.6|10703.8|10703.1|10708.4|10707.4|10695.3|10694.3|985
1588342500000|2020-05-01 14:15:00|10703.7|10703|10705.4|10704.4|10706|10705.1|10699.6|10698.9|745
1588342800000|2020-05-01 14:20:00|10705.1|10704.1|10692.3|10691.3|10705.1|10704.1|10692.1|10691.1|742
1588343100000|2020-05-01 14:25:00|10692.4|10691.4|10687.5|10686.5|10693.3|10692.3|10686.5|10685.8|688
1588343400000|2020-05-01 14:30:00|10687.4|10686.4|10690.9|10690.2|10692.5|10691.5|10687.2|10686.2|822
1588343700000|2020-05-01 14:35:00|10690.8|10690.1|10683.9|10682.9|10690.8|10690.1|10681.7|10680.7|951
1588344000000|2020-05-01 14:40:00|10683.8|10682.8|10683.6|10682.6|10685.3|10684.6|10681.1|10680.1|807
1588344300000|2020-05-01 14:45:00|10683.5|10682.5|10687.1|10686.1|10689.5|10688.6|10683.3|10682.5|814
1588344600000|2020-05-01 14:50:00|10687.2|10686.2|10694.6|10693.6|10696|10695.1|10687|10686.1|820
1588344900000|2020-05-01 14:55:00|10694.7|10693.7|10691.1|10690.4|10696.4|10695.4|10689.7|10688.8|954
1588345200000|2020-05-01 15:00:00|10691|10690.3|10685|10684.3|10691.2|10690.4|10684|10683|858
1588345500000|2020-05-01 15:05:00|10684.6|10683.9|10680.9|10680.2|10687.3|10686.3|10680.9|10680.1|703
1588345800000|2020-05-01 15:10:00|10681.2|10680.4|10676.9|10675.9|10684.7|10683.8|10676.8|10675.9|679
1588346100000|2020-05-01 15:15:00|10676.8|10676.1|10675.8|10674.8|10679.2|10678.2|10675.2|10674.5|720
1588346400000|2020-05-01 15:20:00|10675.7|10674.7|10677.6|10676.9|10678.2|10677.4|10675.4|10674.7|660
1588346700000|2020-05-01 15:25:00|10677.5|10676.8|10673.5|10672.5|10680.3|10679.6|10671.8|10671.1|721
1588347000000|2020-05-01 15:30:00|10673.6|10672.6|10677.2|10676.2|10678.1|10677.3|10672.1|10671.3|673
1588347300000|2020-05-01 15:35:00|10677|10676.3|10677.4|10676.4|10679.2|10678.5|10674.5|10673.7|560
1588347600000|2020-05-01 15:40:00|10677.5|10676.5|10678.7|10677.7|10678.8|10678|10675.4|10674.5|423
1588347900000|2020-05-01 15:45:00|10678.4|10677.4|10675.4|10674.4|10678.7|10677.9|10674|10673.2|517
1588348200000|2020-05-01 15:50:00|10675.3|10674.3|10676.6|10675.6|10678|10677.2|10673.2|10672.4|596
1588348500000|2020-05-01 15:55:00|10676.7|10675.7|10677.3|10676.3|10679.1|10678.2|10676.1|10675.3|597
1588348800000|2020-05-01 16:00:00|10677.1|10676.1|10681.7|10680.7|10682.7|10681.9|10676.3|10675.4|660
1588349100000|2020-05-01 16:05:00|10681.8|10680.8|10677.3|10676.3|10681.9|10681|10676.8|10676|429
1588349400000|2020-05-01 16:10:00|10677.4|10676.4|10679.2|10678.2|10681.2|10680.2|10677.1|10676.3|531
1588349700000|2020-05-01 16:15:00|10679.1|10678.1|10681.8|10680.8|10681.9|10681|10678.7|10677.8|500
1588350000000|2020-05-01 16:20:00|10681.9|10680.9|10685.1|10684.1|10685.6|10684.6|10681.8|10680.8|559
1588350300000|2020-05-01 16:25:00|10685.2|10684.2|10682.5|10681.5|10685.2|10684.3|10680.9|10679.9|488
1588350600000|2020-05-01 16:30:00|10682.4|10681.4|10684.5|10683.5|10685.1|10684.1|10682|10681|440
1588350900000|2020-05-01 16:35:00|10684.4|10683.7|10684.9|10684.2|10686.3|10685.3|10683|10682.2|479
1588351200000|2020-05-01 16:40:00|10684.8|10684.1|10686|10685|10686.3|10685.4|10682.5|10681.6|507
1588351500000|2020-05-01 16:45:00|10685.8|10684.8|10684.9|10683.9|10687.4|10686.5|10683.5|10682.7|489
1588351800000|2020-05-01 16:50:00|10685|10684|10681.2|10680.2|10685.1|10684.4|10680.8|10679.9|441
1588352100000|2020-05-01 16:55:00|10681.3|10680.3|10678.8|10677.8|10681.4|10680.4|10677.9|10677|503
1588352400000|2020-05-01 17:00:00|10678.7|10677.7|10677.5|10676.5|10680|10679.1|10677.3|10676.3|413
1588352700000|2020-05-01 17:05:00|10677.4|10676.4|10677.1|10676.1|10678|10677.1|10675.7|10674.9|409
1588353000000|2020-05-01 17:10:00|10676.9|10676.2|10681.3|10680.6|10681.6|10680.7|10676.9|10676.2|445
1588353300000|2020-05-01 17:15:00|10681.2|10680.5|10679.2|10678.2|10683|10682.2|10678.5|10677.7|429
1588353600000|2020-05-01 17:20:00|10679.1|10678.1|10680.5|10679.5|10681.7|10680.7|10678.9|10677.9|356
1588353900000|2020-05-01 17:25:00|10680.6|10679.6|10683.7|10682.7|10685.2|10684.3|10680.5|10679.5|411
1588354200000|2020-05-01 17:30:00|10683.6|10682.6|10686.1|10685.1|10686.3|10685.3|10681.6|10680.7|407
1588354500000|2020-05-01 17:35:00|10685.6|10684.9|10684|10683|10686.6|10685.8|10683.8|10682.8|352
1588354800000|2020-05-01 17:40:00|10683.8|10683.1|10684.7|10683.7|10685.8|10684.9|10682.8|10681.8|327
1588355100000|2020-05-01 17:45:00|10684.6|10683.6|10685.7|10684.7|10686.5|10685.5|10684.1|10683.3|382
1588355400000|2020-05-01 17:50:00|10685.6|10684.6|10683.1|10682.1|10685.6|10684.6|10683.1|10682.1|433
1588355700000|2020-05-01 17:55:00|10683.2|10682.2|10683.3|10682.3|10683.9|10682.9|10681.3|10680.3|337
1588356000000|2020-05-01 18:00:00|10683.6|10682.6|10681.7|10680.7|10683.9|10682.9|10681.2|10680.4|419
1588356300000|2020-05-01 18:05:00|10681.6|10680.6|10683.5|10682.5|10683.6|10682.6|10681.1|10680.2|376
1588356600000|2020-05-01 18:10:00|10683.2|10682.2|10683.3|10682.3|10684.5|10683.6|10682.4|10681.7|309
1588356900000|2020-05-01 18:15:00|10683.4|10682.4|10684.8|10683.8|10685.3|10684.3|10682.1|10681.1|404
1588357200000|2020-05-01 18:20:00|10684.7|10683.7|10683.1|10682.1|10684.8|10683.8|10682.8|10681.8|281
1588357500000|2020-05-01 18:25:00|10683.2|10682.2|10683.5|10682.5|10684.1|10683.2|10681.2|10680.4|363
1588357800000|2020-05-01 18:30:00|10683.4|10682.4|10683.2|10682.2|10683.7|10682.8|10682.6|10681.7|240
1588358100000|2020-05-01 18:35:00|10683.1|10682.1|10683.6|10682.9|10684.1|10683.3|10682.2|10681.4|361
1588358400000|2020-05-01 18:40:00|10683.5|10682.8|10685.2|10684.5|10685.5|10684.6|10683|10682.1|304
1588358700000|2020-05-01 18:45:00|10685.3|10684.6|10687.1|10686.1|10687.1|10686.1|10685|10684.3|290
1588359000000|2020-05-01 18:50:00|10687|10686|10687|10686.3|10687.2|10686.3|10685.8|10684.8|240
1588359300000|2020-05-01 18:55:00|10686.8|10686.1|10686.9|10686.2|10689.9|10688.9|10686.1|10685.3|629
1588359600000|2020-05-01 19:00:00|10686.8|10686.1|10684.9|10683.9|10688.1|10687.1|10684.3|10683.3|443
1588359900000|2020-05-01 19:05:00|10685|10684|10687.7|10686.7|10689.2|10688.2|10684.7|10683.8|430
1588360200000|2020-05-01 19:10:00|10687.8|10686.8|10684.7|10683.7|10687.9|10686.9|10683.8|10682.8|554
1588360500000|2020-05-01 19:15:00|10684.6|10683.6|10684.6|10683.6|10685|10684.1|10684.2|10683.2|267
1588360800000|2020-05-01 19:20:00|10684.5|10683.5|10684.7|10684|10685.4|10684.6|10684.2|10683.4|343
1588361100000|2020-05-01 19:25:00|10684.8|10684.1|10684|10683|10685.3|10684.5|10682.8|10682.1|397
1588361400000|2020-05-01 19:30:00|10684.1|10683.1|10679.5|10678.5|10684.2|10683.5|10679.4|10678.4|499
1588361700000|2020-05-01 19:35:00|10679.6|10678.6|10683.8|10682.8|10684|10683|10679.6|10678.6|387
1588362000000|2020-05-01 19:40:00|10683.7|10682.7|10682.6|10681.6|10685.8|10684.8|10682.2|10681.4|373
1588362300000|2020-05-01 19:45:00|10682.5|10681.5|10683.6|10682.6|10683.8|10682.8|10681.3|10680.4|480
1588362600000|2020-05-01 19:50:00|10683.2|10682.2|10683|10682|10685|10684|10682.5|10681.5|348
1588362900000|2020-05-01 19:55:00|10682.9|10681.9|10685.5|10684.5|10686.6|10685.6|10682.5|10681.6|527
1588363200000|2020-05-01 20:00:00|10685.4|10684.4|10687.2|10686.2|10688|10687|10685.3|10684.3|308
1588363500000|2020-05-01 20:05:00|10687.1|10686.1|10687.7|10686.7|10688.4|10687.4|10687.1|10686.1|330
1588363800000|2020-05-01 20:10:00|10687.8|10686.8|10689.9|10688.9|10690.1|10689.1|10687.4|10686.4|221
1588364100000|2020-05-01 20:15:00|10689.5|10688.5|10690|10689|10690.5|10689.5|10687.6|10686.7|205
1588364400000|2020-05-01 20:20:00|10690.1|10689.1|10690.6|10689.6|10691.5|10690.5|10689.2|10688.2|349
1588364700000|2020-05-01 20:25:00|10690.4|10689.4|10691.3|10690.3|10691.4|10690.4|10690.1|10689.1|224
1588365000000|2020-05-01 20:30:00|10691.2|10690.2|10692.6|10691.6|10694.2|10693.2|10690.4|10689.4|255
1588365300000|2020-05-01 20:35:00|10692.4|10691.4|10693.8|10692.8|10693.9|10692.9|10691.8|10690.8|263
1588365600000|2020-05-01 20:40:00|10693.9|10692.9|10693.3|10692.3|10693.9|10692.9|10692.4|10691.4|322
1588365900000|2020-05-01 20:45:00|10693.2|10692.2|10693.6|10691.8|10693.8|10692.6|10692.1|10691|759
1588366200000|2020-05-01 20:50:00|10693.2|10691.9|10692.9|10691.3|10694.2|10692.5|10691.4|10690|714
1588366500000|2020-05-01 20:55:00|10692.5|10691.5|10693|10688.7|10695.7|10691.5|10688.8|10685.9|571
1588536000000|2020-05-03 20:00:00|10689|10677|10689|10677|10689.1|10677.1|10688.8|10676.8|26
1588536300000|2020-05-03 20:05:00|10689.1|10677.1|10689.9|10677.9|10693|10681|10688.5|10676.5|25
1588536600000|2020-05-03 20:10:00|10691.2|10679.2|10688.5|10676.5|10692.9|10680.9|10688.5|10676.5|7
1588536900000|2020-05-03 20:15:00|10692.9|10680.9|10689|10677|10692.9|10680.9|10688.5|10676.5|9
1588537200000|2020-05-03 20:20:00|10688.5|10676.5|10688.5|10676.5|10689|10677|10688.1|10676.1|7
1588537500000|2020-05-03 20:25:00|10689|10677|10688.5|10676.5|10689|10677|10688.5|10676.5|10
1588537800000|2020-05-03 20:30:00|10689|10677|10688.5|10676.5|10689|10677|10688.5|10676.5|6
1588538100000|2020-05-03 20:35:00|10689|10677|10688.5|10676.5|10689|10677|10687.9|10675.9|4
1588538400000|2020-05-03 20:40:00|10689|10677|10688.5|10676.5|10689|10677|10688.5|10676.5|4
1588538700000|2020-05-03 20:45:00|10689|10677|10688.5|10676.5|10689|10677|10688.5|10676.5|6
1588539000000|2020-05-03 20:50:00|10689|10677|10687.9|10675.9|10695.7|10683.7|10687.9|10675.9|7
1588539300000|2020-05-03 20:55:00|10688.5|10676.5|10688.5|10676.5|10695.7|10683.7|10688.5|10676.5|18
1588539600000|2020-05-03 21:00:00|10688.7|10676.7|10691.7|10679.7|10697.6|10685.6|10688.3|10676.3|71
1588539900000|2020-05-03 21:05:00|10692.6|10680.6|10691.1|10679.1|10692.7|10680.7|10691.1|10679.1|46
1588540200000|2020-05-03 21:10:00|10691.2|10679.2|10691.5|10679.5|10692.1|10680.1|10691.2|10679.2|21
1588540500000|2020-05-03 21:15:00|10691.7|10679.7|10691.7|10679.7|10692.7|10680.7|10691.3|10679.3|43
1588540800000|2020-05-03 21:20:00|10691.5|10679.5|10689.3|10677.3|10692.7|10680.7|10688.2|10676.9|51
1588541100000|2020-05-03 21:25:00|10689.1|10677.4|10688.6|10676.9|10691.2|10679.2|10688.2|10676.9|52
1588541400000|2020-05-03 21:30:00|10688.9|10677.6|10690.6|10678.6|10691.7|10679.7|10687.1|10677|87
1588541700000|2020-05-03 21:35:00|10687|10678.1|10690.9|10678.9|10690.9|10680.3|10686.8|10677.9|26
1588542000000|2020-05-03 21:40:00|10687|10678.1|10687.2|10678.1|10690.9|10680.6|10686.5|10678.1|95
1588542300000|2020-05-03 21:45:00|10687.1|10677.7|10687.7|10679|10690.7|10680.6|10686.5|10677.5|106
1588542600000|2020-05-03 21:50:00|10687.3|10678.6|10686.9|10680.2|10690.7|10680.5|10686.8|10677.4|114
1588542900000|2020-05-03 21:55:00|10687.2|10679.9|10687.4|10679.6|10693.5|10684.3|10686.2|10677.7|195
1588543200000|2020-05-03 22:00:00|10687.8|10680|10689.4|10685.4|10692.8|10688.8|10684.9|10677|809
1588543500000|2020-05-03 22:05:00|10688.7|10685.6|10690.2|10686.8|10691.3|10687.5|10687.2|10683.7|374
1588543800000|2020-05-03 22:10:00|10689.8|10686.4|10692.9|10691.3|10693.8|10691.8|10687.9|10685.2|1013
1588544100000|2020-05-03 22:15:00|10693|10691|10691.8|10690.8|10694.9|10693.8|10691.2|10689.9|989
1588544400000|2020-05-03 22:20:00|10692|10690.4|10691.1|10690.1|10694.5|10693.2|10690.7|10689.1|754
1588544700000|2020-05-03 22:25:00|10691.2|10690.2|10688.5|10687.5|10691.2|10690.2|10686.9|10685.6|607
1588545000000|2020-05-03 22:30:00|10689.1|10686.9|10688|10687|10690.9|10689.6|10687.5|10686.5|667
1588545300000|2020-05-03 22:35:00|10688.4|10687.4|10687.5|10686.5|10689.7|10688.5|10686.2|10685.2|508
1588545600000|2020-05-03 22:40:00|10687.6|10686.6|10687.9|10686.9|10688.7|10687.6|10686.7|10685.4|396
1588545900000|2020-05-03 22:45:00|10688|10687|10685.4|10684.4|10689|10688|10684.2|10683.2|453
1588546200000|2020-05-03 22:50:00|10685.5|10684.5|10686|10685|10687.1|10685.7|10684.5|10683.5|430
1588546500000|2020-05-03 22:55:00|10685.9|10684.9|10684.1|10683.1|10687.6|10686.5|10684|10683|540
1588546800000|2020-05-03 23:00:00|10683.9|10682.9|10686|10685|10689.5|10688.5|10683.7|10682.7|511
1588547100000|2020-05-03 23:05:00|10686.1|10685.1|10683.1|10682.1|10686.1|10685.1|10682.9|10681.9|438
1588547400000|2020-05-03 23:10:00|10683|10682|10684.2|10683.2|10685.1|10684.1|10682.2|10681.2|248
1588547700000|2020-05-03 23:15:00|10684.1|10683.1|10685.4|10684.4|10685.5|10684.5|10683.7|10682.7|195
1588548000000|2020-05-03 23:20:00|10685.3|10684.3|10681.9|10680.9|10685.4|10684.4|10681.9|10680.9|187
1588548300000|2020-05-03 23:25:00|10682|10681|10684.5|10683.5|10684.9|10683.9|10681.5|10680.5|260
1588548600000|2020-05-03 23:30:00|10684.6|10683.6|10679.1|10678.1|10684.7|10683.7|10679.1|10678.1|338
1588548900000|2020-05-03 23:35:00|10679.2|10678.2|10674.9|10673.9|10679.4|10678.4|10673.8|10672.8|388
1588549200000|2020-05-03 23:40:00|10674.7|10673.7|10676.7|10675.7|10676.8|10675.8|10672.9|10671.9|367
1588549500000|2020-05-03 23:45:00|10676.8|10675.8|10675.3|10674.3|10677.7|10676.7|10674.9|10673.9|299
1588549800000|2020-05-03 23:50:00|10675.4|10674.4|10673.6|10672.6|10675.4|10674.4|10671.7|10670.7|412
1588550100000|2020-05-03 23:55:00|10673.7|10672.7|10673.8|10672.8|10675.8|10674.9|10672.5|10671.5|421
1588550400000|2020-05-04 00:00:00|10673.9|10672.9|10676.8|10675.8|10680.2|10679.3|10673.5|10672.5|546
1588550700000|2020-05-04 00:05:00|10676.7|10675.7|10669.5|10668.5|10677.3|10676.3|10667.7|10666.7|547
1588551000000|2020-05-04 00:10:00|10669.4|10668.4|10671.3|10670.3|10673.2|10672.2|10668.8|10667.8|486
1588551300000|2020-05-04 00:15:00|10671.2|10670.2|10671.1|10670.1|10671.4|10670.6|10668.1|10667.1|441
1588551600000|2020-05-04 00:20:00|10671|10670|10673.3|10672.3|10675.1|10674.1|10670.4|10669.5|409
1588551900000|2020-05-04 00:25:00|10673|10672|10673.1|10672.1|10673.5|10672.5|10670.5|10669.5|384
1588552200000|2020-05-04 00:30:00|10673.2|10672.2|10669.5|10668.5|10674.4|10673.4|10669.3|10668.3|487
1588552500000|2020-05-04 00:35:00|10669.4|10668.4|10671|10670|10673.4|10672.4|10668.2|10667.2|414
1588552800000|2020-05-04 00:40:00|10670.9|10669.9|10673.9|10672.9|10674.7|10673.7|10670.6|10669.6|328
1588553100000|2020-05-04 00:45:00|10673.8|10672.8|10674|10673|10675.6|10674.6|10671.5|10670.5|384
1588553400000|2020-05-04 00:50:00|10673.9|10672.9|10671.2|10670.2|10675.3|10674.3|10670.6|10669.6|499
1588553700000|2020-05-04 00:55:00|10671.3|10670.3|10673.8|10672.8|10674.9|10673.9|10670.3|10669.4|381
1588554000000|2020-05-04 01:00:00|10673.7|10672.7|10675|10674|10675.2|10674.4|10672.3|10671.5|236
1588554300000|2020-05-04 01:05:00|10674.9|10673.9|10675.3|10674.3|10675.8|10674.9|10673|10672.1|373
1588554600000|2020-05-04 01:10:00|10675.4|10674.4|10677.8|10676.8|10678.1|10677.1|10674.4|10673.7|272
1588554900000|2020-05-04 01:15:00|10677.9|10676.9|10675.4|10674.4|10678.3|10677.3|10674.6|10673.7|489
1588555200000|2020-05-04 01:20:00|10675.5|10674.5|10674.7|10673.7|10676.3|10675.3|10673.6|10672.6|443
1588555500000|2020-05-04 01:25:00|10674.6|10673.6|10676.4|10675.4|10676.5|10675.5|10674.5|10673.5|267
1588555800000|2020-05-04 01:30:00|10676.5|10675.5|10674|10673|10678.3|10677.3|10673.8|10672.8|460
1588556100000|2020-05-04 01:35:00|10673.9|10672.9|10675.5|10674.5|10677|10676|10673.8|10672.9|263
1588556400000|2020-05-04 01:40:00|10675.6|10674.6|10675.1|10674.1|10677|10676|10674.1|10673.1|356
1588556700000|2020-05-04 01:45:00|10675.2|10674.2|10674.7|10673.7|10676.4|10675.6|10674.4|10673.5|247
1588557000000|2020-05-04 01:50:00|10674.8|10673.8|10675.1|10674.1|10676.1|10675.1|10673.7|10672.8|287
1588557300000|2020-05-04 01:55:00|10675|10674|10675.5|10674.8|10676.7|10675.7|10674.6|10673.6|263
1588557600000|2020-05-04 02:00:00|10675.6|10674.9|10674.9|10673.9|10676|10675|10674.7|10673.7|272
1588557900000|2020-05-04 02:05:00|10675.1|10674.1|10673|10672|10675.2|10674.3|10671.5|10670.7|302
1588558200000|2020-05-04 02:10:00|10672.9|10671.9|10669|10668|10672.9|10672|10667.8|10667.1|378
1588558500000|2020-05-04 02:15:00|10668.9|10667.9|10670.4|10669.4|10670.8|10670|10667.4|10666.6|400
1588558800000|2020-05-04 02:20:00|10670.3|10669.6|10671|10670|10671.4|10670.4|10668.9|10667.9|404
1588559100000|2020-05-04 02:25:00|10670.9|10669.9|10669.9|10668.9|10671|10670.2|10668.4|10667.4|396
1588559400000|2020-05-04 02:30:00|10670|10669|10669.2|10668.2|10670.3|10669.3|10668.7|10667.7|238
1588559700000|2020-05-04 02:35:00|10669.1|10668.1|10670.2|10669.2|10671.2|10670.2|10667.4|10666.4|291
1588560000000|2020-05-04 02:40:00|10670.1|10669.1|10668.9|10667.9|10670.2|10669.2|10668.1|10667.2|265
1588560300000|2020-05-04 02:45:00|10668.7|10668|10669.6|10668.6|10671|10670|10668.5|10667.5|292
1588560600000|2020-05-04 02:50:00|10669.5|10668.8|10670.8|10669.8|10672.1|10671.3|10669.5|10668.7|269
1588560900000|2020-05-04 02:55:00|10671|10670|10670.9|10669.9|10671.7|10670.9|10669.8|10668.9|485
1588561200000|2020-05-04 03:00:00|10670.5|10669.8|10670.6|10669.6|10671.7|10671|10668.8|10667.8|334
1588561500000|2020-05-04 03:05:00|10670.5|10669.5|10673.1|10672.4|10673.4|10672.5|10670.2|10669.2|420
1588561800000|2020-05-04 03:10:00|10673|10672.3|10673.4|10672.4|10673.4|10672.4|10672|10671.2|243
1588562100000|2020-05-04 03:15:00|10673.3|10672.3|10674.4|10673.4|10674.9|10673.9|10672.8|10671.8|279
1588562400000|2020-05-04 03:20:00|10674.5|10673.5|10672.2|10671.5|10674.6|10673.8|10671.9|10671.1|273
1588562700000|2020-05-04 03:25:00|10672.3|10671.6|10673.7|10672.7|10674.1|10673.4|10672.2|10671.4|244
1588563000000|2020-05-04 03:30:00|10673.6|10672.6|10674.1|10673.1|10674.9|10673.9|10673.1|10672.2|185
1588563300000|2020-05-04 03:35:00|10674.3|10673.3|10671.8|10671.1|10674.4|10673.7|10671.7|10671|287
1588563600000|2020-05-04 03:40:00|10671.9|10671.2|10673.4|10672.4|10673.9|10672.9|10671.8|10671.1|239
1588563900000|2020-05-04 03:45:00|10673.3|10672.3|10673.8|10673.1|10674.6|10673.7|10672.5|10671.5|253
1588564200000|2020-05-04 03:50:00|10674|10673|10674.1|10673.1|10674.1|10673.1|10673.2|10672.4|134
1588564500000|2020-05-04 03:55:00|10673.9|10672.9|10676.9|10676.2|10676.9|10676.2|10673.9|10672.9|225
1588564800000|2020-05-04 04:00:00|10676.8|10676.1|10675.1|10674.1|10677|10676.3|10675|10674.1|180
1588565100000|2020-05-04 04:05:00|10675.4|10674.4|10675.6|10674.6|10675.7|10674.7|10674.8|10673.9|130
1588565400000|2020-05-04 04:10:00|10675.4|10674.7|10675.2|10674.5|10675.8|10675|10674.7|10673.8|174
1588565700000|2020-05-04 04:15:00|10675.3|10674.6|10673.9|10672.9|10675.7|10674.7|10673.7|10672.8|149
1588566000000|2020-05-04 04:20:00|10674|10673|10674.8|10673.8|10676|10675|10673.2|10672.2|246
1588566300000|2020-05-04 04:25:00|10674.9|10673.9|10676|10675|10676.4|10675.4|10674.2|10673.2|252
1588566600000|2020-05-04 04:30:00|10675.9|10674.9|10675.2|10674.2|10675.9|10674.9|10674.7|10673.7|146
1588566900000|2020-05-04 04:35:00|10675.1|10674.1|10673.3|10672.3|10675.1|10674.1|10672.7|10671.7|243
1588567200000|2020-05-04 04:40:00|10673.4|10672.4|10673.8|10672.8|10674.8|10673.8|10673|10672.1|278
1588567500000|2020-05-04 04:45:00|10673.9|10672.9|10673.2|10672.2|10675.2|10674.4|10672.9|10671.9|318
1588567800000|2020-05-04 04:50:00|10673.3|10672.3|10672.2|10671.5|10673.5|10672.6|10672|10671.1|195
1588568100000|2020-05-04 04:55:00|10672.5|10671.4|10672.8|10671.8|10673.1|10672.3|10671|10670.2|239
1588568400000|2020-05-04 05:00:00|10672.7|10671.7|10673.5|10672.5|10673.8|10673.1|10672.4|10671.4|277
1588568700000|2020-05-04 05:05:00|10673.6|10672.6|10673.8|10672.8|10674|10673.1|10672.8|10671.8|184
1588569000000|2020-05-04 05:10:00|10673.7|10672.7|10674.8|10674.1|10675.3|10674.3|10673.7|10672.7|167
1588569300000|2020-05-04 05:15:00|10674.7|10674|10673.8|10673.1|10674.8|10674.1|10672.9|10672.1|195
1588569600000|2020-05-04 05:20:00|10674|10673|10673.3|10672.6|10674|10673.1|10672.2|10671.5|237
1588569900000|2020-05-04 05:25:00|10673.2|10672.5|10674|10673|10674.9|10674|10672.5|10671.5|148
1588570200000|2020-05-04 05:30:00|10673.9|10672.9|10675|10674|10675.1|10674.1|10673.7|10672.7|148
1588570500000|2020-05-04 05:35:00|10675.1|10674.1|10674.4|10673.4|10676.5|10675.5|10674.2|10673.2|193
1588570800000|2020-05-04 05:40:00|10674.5|10673.5|10673.9|10672.9|10675|10674|10673.5|10672.6|158
1588571100000|2020-05-04 05:45:00|10674|10673|10675.5|10674.5|10676.1|10675.2|10673.9|10672.9|176
1588571400000|2020-05-04 05:50:00|10675.4|10674.4|10679|10678.3|10679.3|10678.4|10674.8|10673.9|247
1588571700000|2020-05-04 05:55:00|10678.8|10677.8|10678.7|10677.7|10679.5|10678.8|10677.7|10676.7|305
1588572000000|2020-05-04 06:00:00|10678.8|10677.8|10673.7|10672.7|10678.9|10677.9|10673.6|10672.7|663
1588572300000|2020-05-04 06:05:00|10673.9|10672.9|10674.6|10673.6|10676.8|10675.9|10673.7|10672.8|525
1588572600000|2020-05-04 06:10:00|10674.7|10673.7|10676|10675|10678.4|10677.5|10674.3|10673.4|446
1588572900000|2020-05-04 06:15:00|10676.1|10675.1|10675.9|10674.9|10676.7|10676|10675.2|10674.3|351
1588573200000|2020-05-04 06:20:00|10675.8|10674.8|10675|10674|10676|10675.1|10674.6|10673.9|211
1588573500000|2020-05-04 06:25:00|10675.2|10674.5|10675.4|10674.7|10676|10675.1|10673.3|10672.4|312
1588573800000|2020-05-04 06:30:00|10675.3|10674.6|10674.8|10674.1|10676.2|10675.5|10674.3|10673.4|345
1588574100000|2020-05-04 06:35:00|10674.9|10673.9|10677|10676|10678|10677.2|10674.9|10673.9|439
1588574400000|2020-05-04 06:40:00|10676.9|10675.9|10678.6|10677.6|10678.8|10677.9|10676.5|10675.5|410
1588574700000|2020-05-04 06:45:00|10678.5|10677.5|10681.1|10680.4|10681.3|10680.5|10678.3|10677.3|514
1588575000000|2020-05-04 06:50:00|10681|10680.3|10680.9|10680.2|10682.3|10681.6|10680.5|10679.8|402
1588575300000|2020-05-04 06:55:00|10680.8|10680.1|10680.6|10679.6|10683.2|10682.3|10680.3|10679.4|351
1588575600000|2020-05-04 07:00:00|10680.8|10680.1|10681.8|10680.8|10683|10682.3|10680.7|10679.7|693
1588575900000|2020-05-04 07:05:00|10681.7|10680.7|10681.7|10681|10683.2|10682.5|10680.7|10679.9|550
1588576200000|2020-05-04 07:10:00|10681.6|10680.9|10678.5|10677.5|10681.8|10680.9|10677.9|10677.1|569
1588576500000|2020-05-04 07:15:00|10678.4|10677.4|10678.5|10677.8|10679|10678.2|10677.7|10677|408
1588576800000|2020-05-04 07:20:00|10678.6|10677.9|10677.3|10676.6|10680.1|10679.4|10676.2|10675.5|524
1588577100000|2020-05-04 07:25:00|10677.2|10676.5|10677.1|10676.4|10677.9|10677.1|10676.6|10675.7|468
1588577400000|2020-05-04 07:30:00|10677|10676.3|10678.5|10677.8|10679.7|10678.8|10677|10676.3|440
1588577700000|2020-05-04 07:35:00|10678.6|10677.9|10677|10676|10678.6|10677.9|10676.7|10675.9|495
1588578000000|2020-05-04 07:40:00|10676.8|10675.8|10677.2|10676.5|10678.1|10677.3|10676.5|10675.7|379
1588578300000|2020-05-04 07:45:00|10677.4|10676.4|10676.4|10675.4|10677.7|10676.8|10675.7|10675|455
1588578600000|2020-05-04 07:50:00|10676.2|10675.5|10675.6|10674.6|10678.6|10677.8|10675|10674.2|469
1588578900000|2020-05-04 07:55:00|10675.4|10674.7|10674.4|10673.4|10677.4|10676.6|10674.1|10673.4|780
1588579200000|2020-05-04 08:00:00|10674.2|10673.5|10673.6|10672.6|10674.3|10673.6|10669.6|10668.9|645
1588579500000|2020-05-04 08:05:00|10673.5|10672.5|10674.7|10673.7|10676.5|10675.5|10673.4|10672.5|579
1588579800000|2020-05-04 08:10:00|10674.6|10673.6|10676.6|10675.9|10677|10676.2|10674.6|10673.6|540
1588580100000|2020-05-04 08:15:00|10676.7|10675.7|10677.2|10676.5|10677.9|10677|10676|10675.1|434
1588580400000|2020-05-04 08:20:00|10677.1|10676.4|10675.5|10674.8|10678.7|10678|10675.5|10674.6|465
1588580700000|2020-05-04 08:25:00|10675.7|10675|10675.5|10674.5|10676.5|10675.7|10674.8|10674|445
1588581000000|2020-05-04 08:30:00|10675.4|10674.4|10674.1|10673.1|10676.8|10675.8|10673.9|10673.1|470
1588581300000|2020-05-04 08:35:00|10673.7|10673|10672.9|10671.9|10674.3|10673.5|10672.5|10671.7|457
1588581600000|2020-05-04 08:40:00|10672.8|10671.8|10672.8|10671.8|10673.6|10672.8|10672.1|10671.4|408
1588581900000|2020-05-04 08:45:00|10672.9|10671.9|10673.8|10673.1|10674.6|10673.6|10672.7|10671.7|389
1588582200000|2020-05-04 08:50:00|10673.9|10673.2|10675.4|10674.4|10676.1|10675.4|10673|10672.3|493
1588582500000|2020-05-04 08:55:00|10675.3|10674.3|10676|10675.3|10676.2|10675.4|10673.9|10673.1|345
1588582800000|2020-05-04 09:00:00|10675.9|10675.2|10676.8|10676.1|10677.5|10676.7|10675.4|10674.6|503
1588583100000|2020-05-04 09:05:00|10676.9|10675.9|10675.3|10674.6|10677.6|10676.8|10675.3|10674.5|389
1588583400000|2020-05-04 09:10:00|10675.5|10674.5|10674.7|10673.7|10675.5|10674.7|10673.4|10672.5|345
1588583700000|2020-05-04 09:15:00|10674.8|10673.8|10675.3|10674.6|10675.4|10674.7|10673.9|10673.1|317
1588584000000|2020-05-04 09:20:00|10675.2|10674.5|10675.6|10674.9|10676.4|10675.5|10673.9|10673.1|280
1588584300000|2020-05-04 09:25:00|10675.5|10674.8|10674.5|10673.5|10675.5|10674.8|10672.2|10671.3|379
1588584600000|2020-05-04 09:30:00|10674.6|10673.6|10675.9|10675.2|10676.5|10675.8|10673.8|10672.9|378
1588584900000|2020-05-04 09:35:00|10676|10675.3|10676.6|10675.9|10677.5|10676.8|10675.4|10674.5|309
1588585200000|2020-05-04 09:40:00|10676.8|10675.8|10675.7|10674.7|10676.8|10675.8|10674.9|10674.1|314
1588585500000|2020-05-04 09:45:00|10675.5|10674.8|10675.5|10674.5|10676.5|10675.7|10674.7|10673.9|321
1588585800000|2020-05-04 09:50:00|10675.6|10674.8|10675.2|10674.5|10675.6|10674.9|10673.7|10672.9|274
1588586100000|2020-05-04 09:55:00|10675.1|10674.4|10676|10675|10676|10675.2|10674.4|10673.6|304
1588586400000|2020-05-04 10:00:00|10675.8|10675.1|10676.5|10675.5|10677.1|10676.1|10675.1|10674.4|247
1588586700000|2020-05-04 10:05:00|10676.4|10675.4|10676.6|10675.6|10677.1|10676.3|10675.8|10674.9|214
1588587000000|2020-05-04 10:10:00|10676.7|10675.7|10676.9|10675.9|10677.3|10676.4|10674.8|10673.9|419
1588587300000|2020-05-04 10:15:00|10677|10676|10679.6|10678.6|10680.8|10679.8|10676.6|10675.6|480
1588587600000|2020-05-04 10:20:00|10679.7|10678.7|10679.5|10678.8|10680.5|10679.7|10679.1|10678.2|552
1588587900000|2020-05-04 10:25:00|10679.7|10678.7|10679.7|10678.7|10679.8|10679.1|10678.1|10677.2|362
1588588200000|2020-05-04 10:30:00|10679.6|10678.6|10678|10677|10680.7|10679.7|10677.8|10676.8|341
1588588500000|2020-05-04 10:35:00|10678.1|10677.1|10679.2|10678.2|10679.7|10678.9|10677.7|10676.9|349
1588588800000|2020-05-04 10:40:00|10679.1|10678.4|10679.7|10678.7|10680.7|10679.8|10678.8|10677.9|326
1588589100000|2020-05-04 10:45:00|10679.6|10678.6|10679.3|10678.3|10680.3|10679.3|10678|10677.2|231
1588589400000|2020-05-04 10:50:00|10679.2|10678.2|10682.3|10681.3|10682.5|10681.7|10678.4|10677.6|306
1588589700000|2020-05-04 10:55:00|10682.2|10681.2|10684.2|10683.2|10685.9|10684.9|10682.2|10681.2|354
1588590000000|2020-05-04 11:00:00|10684.1|10683.1|10686.1|10685.1|10686.4|10685.5|10682.6|10681.7|330
1588590300000|2020-05-04 11:05:00|10686.3|10685.3|10684.9|10684.2|10686.4|10685.6|10683.9|10683|350
1588590600000|2020-05-04 11:10:00|10684.8|10684.1|10685.6|10684.9|10686.5|10685.7|10684.7|10684|369
1588590900000|2020-05-04 11:15:00|10685.7|10685|10686.7|10686|10687.1|10686.3|10685.6|10684.7|287
1588591200000|2020-05-04 11:20:00|10686.6|10685.9|10685.9|10684.9|10686.8|10686|10683.7|10683|378
1588591500000|2020-05-04 11:25:00|10685.6|10684.6|10684.5|10683.8|10686|10685|10683.7|10683|304
1588591800000|2020-05-04 11:30:00|10684.6|10683.9|10684.1|10683.1|10685.9|10685.1|10683.8|10682.9|298
1588592100000|2020-05-04 11:35:00|10684.2|10683.2|10681.3|10680.3|10684.3|10683.5|10680.9|10680.1|399
1588592400000|2020-05-04 11:40:00|10681.4|10680.4|10681.3|10680.3|10681.7|10680.9|10680.5|10679.7|413
1588592700000|2020-05-04 11:45:00|10681.4|10680.4|10682.4|10681.4|10683.2|10682.5|10681.2|10680.2|350
1588593000000|2020-05-04 11:50:00|10682.3|10681.3|10680.6|10679.9|10683.1|10682.3|10680.3|10679.6|424
1588593300000|2020-05-04 11:55:00|10680.7|10679.7|10680.5|10679.8|10680.8|10679.9|10678.7|10677.9|430
1588593600000|2020-05-04 12:00:00|10680.8|10680.1|10678.3|10677.6|10681.9|10681.2|10678.3|10677.3|342
1588593900000|2020-05-04 12:05:00|10678.4|10677.7|10679.4|10678.7|10680.1|10679.3|10677.4|10676.5|452
1588594200000|2020-05-04 12:10:00|10679.3|10678.6|10677.9|10677.2|10680.1|10679.3|10677.7|10677|430
1588594500000|2020-05-04 12:15:00|10677.8|10677.1|10678.5|10677.5|10679.6|10678.7|10676.2|10675.4|562
1588594800000|2020-05-04 12:20:00|10678.2|10677.3|10683.8|10682.8|10684.6|10683.7|10677.2|10676.4|572
1588595100000|2020-05-04 12:25:00|10683.7|10683|10685.6|10684.9|10686.4|10685.5|10682.7|10681.9|595
1588595400000|2020-05-04 12:30:00|10685.7|10685|10686.2|10685.5|10689.1|10688.3|10684.4|10683.5|646
1588595700000|2020-05-04 12:35:00|10686.9|10686.2|10689|10688|10689.5|10688.7|10686.9|10686.2|655
1588596000000|2020-05-04 12:40:00|10689.1|10688.4|10690.6|10689.9|10691.9|10691|10689.1|10688.2|514
1588596300000|2020-05-04 12:45:00|10690.5|10689.8|10689.3|10688.6|10690.9|10690.2|10687.6|10686.8|494
1588596600000|2020-05-04 12:50:00|10689.2|10688.5|10688.4|10687.4|10690.3|10689.5|10687.7|10687|512
1588596900000|2020-05-04 12:55:00|10688.2|10687.5|10687.6|10686.6|10688.6|10687.7|10686|10685.3|428
1588597200000|2020-05-04 13:00:00|10687.5|10686.5|10689.6|10688.9|10691|10690|10685.9|10685.2|592
1588597500000|2020-05-04 13:05:00|10689.7|10688.6|10686.2|10685.2|10690.7|10690|10685.5|10684.7|479
1588597800000|2020-05-04 13:10:00|10686.1|10685.4|10687.4|10686.4|10687.5|10686.7|10685.1|10684.2|447
1588598100000|2020-05-04 13:15:00|10687.3|10686.3|10687.3|10686.6|10687.8|10687.1|10685.9|10685|422
1588598400000|2020-05-04 13:20:00|10687.2|10686.5|10689.6|10688.6|10691.3|10690.6|10687.2|10686.5|626
1588598700000|2020-05-04 13:25:00|10689.7|10689|10687.6|10686.9|10691.2|10690.3|10686.9|10686.2|490
1588599000000|2020-05-04 13:30:00|10687.8|10686.8|10683.8|10682.8|10687.8|10686.9|10682|10681.2|848
1588599300000|2020-05-04 13:35:00|10683.7|10682.7|10683.9|10683.2|10685.5|10684.8|10681.8|10681|735
1588599600000|2020-05-04 13:40:00|10684.4|10683.4|10683.7|10682.7|10686.9|10685.9|10683.6|10682.6|673
1588599900000|2020-05-04 13:45:00|10683.8|10682.8|10686.2|10685.2|10686.2|10685.3|10683|10682|541
1588600200000|2020-05-04 13:50:00|10686.1|10685.1|10687.3|10686.6|10689.1|10688.3|10686|10685|455
1588600500000|2020-05-04 13:55:00|10687.4|10686.7|10691|10689.5|10691.9|10690.9|10686.1|10685.2|558
1588600800000|2020-05-04 14:00:00|10690.9|10689.3|10688.9|10687.9|10691.2|10690.3|10688.2|10687.2|600
1588601100000|2020-05-04 14:05:00|10688.7|10687.7|10688.6|10687.6|10690.6|10689.6|10687.1|10686.1|760
1588601400000|2020-05-04 14:10:00|10688.5|10687.8|10695.3|10694.3|10696.1|10695.1|10688.4|10687.5|745
1588601700000|2020-05-04 14:15:00|10695.2|10694.2|10696.9|10696.2|10699|10698.3|10694.3|10693.4|834
1588602000000|2020-05-04 14:20:00|10696.8|10696.1|10706.9|10705.9|10707.4|10706.7|10696.4|10695.5|850
1588602300000|2020-05-04 14:25:00|10706.8|10705.8|10705.4|10704.4|10706.9|10706|10703.7|10703|768
1588602600000|2020-05-04 14:30:00|10705|10704.3|10699|10698.3|10705.8|10704.8|10699|10698.3|743
1588602900000|2020-05-04 14:35:00|10698.9|10698.2|10702|10701|10702.3|10701.4|10698.2|10697.5|676
1588603200000|2020-05-04 14:40:00|10702.1|10701.4|10700.6|10699.6|10704.3|10703.5|10699.5|10698.5|583
1588603500000|2020-05-04 14:45:00|10700.5|10699.8|10699.9|10698.9|10702.8|10701.9|10699.1|10698.3|609
1588603800000|2020-05-04 14:50:00|10700|10699|10697.6|10696.6|10701|10700.2|10697.3|10696.5|619
1588604100000|2020-05-04 14:55:00|10697.5|10696.5|10694.6|10693.9|10698.1|10697.2|10692.4|10691.7|718
1588604400000|2020-05-04 15:00:00|10694.7|10694|10691|10690.3|10694.7|10694|10689.8|10689|654
1588604700000|2020-05-04 15:05:00|10691.1|10690.4|10693.4|10692.7|10694.8|10694|10691|10690.3|715
1588605000000|2020-05-04 15:10:00|10693.5|10692.8|10690.5|10689.8|10695.6|10694.7|10690.5|10689.7|692
1588605300000|2020-05-04 15:15:00|10690.6|10689.9|10692.1|10691.1|10693.1|10692.3|10690.5|10689.7|513
1588605600000|2020-05-04 15:20:00|10691.9|10691.2|10686.8|10686.1|10692.9|10692.2|10686.8|10685.8|584
1588605900000|2020-05-04 15:25:00|10686.9|10685.9|10687.5|10686.5|10688.4|10687.6|10686.1|10685.1|745
1588606200000|2020-05-04 15:30:00|10687.6|10686.6|10687.4|10686.7|10688.6|10687.7|10685.3|10684.6|462
1588606500000|2020-05-04 15:35:00|10687.5|10686.8|10687.8|10687.1|10688.3|10687.4|10685.4|10684.6|511
1588606800000|2020-05-04 15:40:00|10687.7|10687|10686.9|10686.2|10688.5|10687.6|10686.4|10685.5|377
1588607100000|2020-05-04 15:45:00|10687.3|10686.3|10686|10685.3|10688.1|10687.3|10686|10685.3|378
1588607400000|2020-05-04 15:50:00|10686.1|10685.4|10682.4|10681.4|10687|10686.2|10680.3|10679.6|523
1588607700000|2020-05-04 15:55:00|10682.2|10681.5|10682.4|10681.4|10683.3|10682.6|10681|10680.2|452
1588608000000|2020-05-04 16:00:00|10682.3|10681.3|10682.2|10681.5|10683.6|10682.7|10679.8|10678.9|526
1588608300000|2020-05-04 16:05:00|10682.3|10681.6|10682.7|10681.7|10683.3|10682.6|10681.8|10680.9|405
1588608600000|2020-05-04 16:10:00|10682.5|10681.8|10684.2|10683.2|10684.7|10683.8|10682.1|10681.4|298
1588608900000|2020-05-04 16:15:00|10684|10683|10685.3|10684.6|10685.8|10685.1|10682.9|10682.1|380
1588609200000|2020-05-04 16:20:00|10685.2|10684.5|10684.2|10683.5|10686.5|10685.5|10684.1|10683.4|296
1588609500000|2020-05-04 16:25:00|10684.3|10683.3|10683.9|10682.9|10686|10685|10680.7|10679.8|398
1588609800000|2020-05-04 16:30:00|10684|10683|10682|10681|10684.2|10683.3|10681.6|10680.8|437
1588610100000|2020-05-04 16:35:00|10681.9|10680.9|10683.5|10682.8|10684.7|10683.7|10681.5|10680.6|392
1588610400000|2020-05-04 16:40:00|10683.6|10682.9|10682.3|10681.3|10684.2|10683.3|10681.5|10680.6|363
1588610700000|2020-05-04 16:45:00|10682.1|10681.1|10681.5|10680.8|10683.1|10682.3|10681.4|10680.7|302
1588611000000|2020-05-04 16:50:00|10681.6|10680.6|10683|10682|10683.2|10682.4|10680.9|10679.9|295
1588611300000|2020-05-04 16:55:00|10682.9|10681.9|10683.6|10682.9|10684.7|10683.9|10681.7|10680.8|468
1588611600000|2020-05-04 17:00:00|10683.8|10682.8|10685.6|10684.6|10685.7|10684.8|10682.5|10681.7|374
1588611900000|2020-05-04 17:05:00|10685.7|10684.7|10685.6|10684.6|10686.6|10685.8|10685.2|10684.3|188
1588612200000|2020-05-04 17:10:00|10685.4|10684.4|10684|10683|10685.6|10684.7|10683.6|10682.6|298
1588612500000|2020-05-04 17:15:00|10683.9|10682.9|10684.6|10683.6|10686.1|10685.3|10683.9|10682.9|285
1588612800000|2020-05-04 17:20:00|10684.5|10683.5|10684.2|10683.5|10686.2|10685.4|10684|10683.3|282
1588613100000|2020-05-04 17:25:00|10684.1|10683.4|10683.5|10682.5|10685|10684|10682.9|10682|318
1588613400000|2020-05-04 17:30:00|10683.4|10682.4|10682.8|10681.8|10683.7|10682.9|10681.6|10680.7|217
1588613700000|2020-05-04 17:35:00|10682.9|10681.9|10681.7|10681|10684|10683.3|10681|10680.2|193
1588614000000|2020-05-04 17:40:00|10681.8|10680.8|10681.2|10680.5|10683.2|10682.4|10681.2|10680.3|287
1588614300000|2020-05-04 17:45:00|10681.1|10680.4|10677.8|10676.8|10681.7|10680.8|10677|10676|249
1588614600000|2020-05-04 17:50:00|10677.7|10676.7|10678.6|10677.6|10679|10678.2|10675.9|10674.9|342
1588614900000|2020-05-04 17:55:00|10678.4|10677.7|10678.5|10677.5|10678.6|10677.7|10676.1|10675.4|321
1588615200000|2020-05-04 18:00:00|10678.4|10677.4|10677.9|10676.9|10678.5|10677.5|10676.1|10675.2|381
1588615500000|2020-05-04 18:05:00|10677.8|10676.8|10677.9|10676.9|10678.6|10677.8|10676.1|10675.3|410
1588615800000|2020-05-04 18:10:00|10678|10677|10678.5|10677.5|10679.3|10678.4|10677.2|10676.4|413
1588616100000|2020-05-04 18:15:00|10678.4|10677.4|10678.1|10677.1|10682.1|10681.2|10677.6|10676.9|487
1588616400000|2020-05-04 18:20:00|10678|10677|10678.2|10677.2|10678.9|10678.1|10676.6|10675.8|464
1588616700000|2020-05-04 18:25:00|10678.3|10677.3|10677.9|10676.9|10678.3|10677.5|10676.7|10675.7|335
1588617000000|2020-05-04 18:30:00|10677.7|10676.7|10676.3|10675.3|10677.7|10676.7|10673.2|10672.2|400
1588617300000|2020-05-04 18:35:00|10676.4|10675.4|10675.5|10674.8|10677.5|10676.5|10674.8|10673.9|335
1588617600000|2020-05-04 18:40:00|10675.6|10674.6|10676.6|10675.6|10677.3|10676.3|10673.6|10672.9|238
1588617900000|2020-05-04 18:45:00|10676.4|10675.4|10676.1|10675.1|10677.4|10676.4|10674.6|10673.9|259
1588618200000|2020-05-04 18:50:00|10676|10675|10676.5|10675.8|10676.9|10676.1|10674.8|10673.9|290
1588618500000|2020-05-04 18:55:00|10676.7|10675.7|10673.3|10672.3|10676.8|10676|10673|10672|422
1588618800000|2020-05-04 19:00:00|10673.4|10672.4|10671.6|10670.6|10674|10673|10670.2|10669.3|396
1588619100000|2020-05-04 19:05:00|10671.5|10670.5|10674|10673|10674.6|10673.8|10670.5|10669.6|525
1588619400000|2020-05-04 19:10:00|10673.9|10672.9|10671.6|10670.6|10674|10673|10671.5|10670.5|198
1588619700000|2020-05-04 19:15:00|10671.7|10670.7|10672.5|10671.5|10673.9|10672.9|10671.7|10670.7|273
1588620000000|2020-05-04 19:20:00|10672.6|10671.6|10670.6|10669.6|10673.4|10672.4|10670.5|10669.6|232
1588620300000|2020-05-04 19:25:00|10670.5|10669.5|10670|10669|10672.4|10671.4|10669.3|10668.3|347
1588620600000|2020-05-04 19:30:00|10669.9|10668.9|10666.5|10665.5|10670.6|10669.7|10663.9|10662.9|474
1588620900000|2020-05-04 19:35:00|10666.6|10665.6|10667.1|10666.1|10667.7|10666.8|10665.7|10664.8|343
1588621200000|2020-05-04 19:40:00|10667.2|10666.2|10668.3|10667.3|10668.4|10667.5|10666.9|10666|233
1588621500000|2020-05-04 19:45:00|10668.2|10667.2|10670.1|10669.1|10671|10670.1|10668.2|10667.2|342
1588621800000|2020-05-04 19:50:00|10670.2|10669.2|10671.8|10670.8|10673.5|10672.6|10669.8|10668.8|528
1588622100000|2020-05-04 19:55:00|10671.9|10670.9|10669.8|10668.8|10672.4|10671.4|10669.7|10668.7|663
1588622400000|2020-05-04 20:00:00|10669.4|10668.7|10671.2|10670.2|10671.7|10670.7|10669.2|10668.2|389
1588622700000|2020-05-04 20:05:00|10671.1|10670.1|10671|10670.3|10671.8|10670.5|10669.8|10668.8|225
1588623000000|2020-05-04 20:10:00|10670.9|10670.2|10672.8|10671.8|10674.3|10673.4|10670.9|10669.9|237
1588623300000|2020-05-04 20:15:00|10672.9|10671.9|10671.8|10670.8|10673.4|10672.4|10671.7|10670.7|407
1588623600000|2020-05-04 20:20:00|10671.9|10670.9|10672.1|10671.1|10672.3|10671.3|10671.6|10670.7|239
1588623900000|2020-05-04 20:25:00|10671.8|10670.8|10672.3|10671.3|10672.4|10671.4|10670.7|10669.9|312
1588624200000|2020-05-04 20:30:00|10672.2|10671.5|10672.9|10671.9|10673.2|10672.2|10672|10671.1|262
1588624500000|2020-05-04 20:35:00|10673|10672|10672.7|10672|10673.6|10672.7|10672.7|10671.8|194
1588624800000|2020-05-04 20:40:00|10672.6|10671.9|10672.5|10671.5|10673.4|10672.6|10672.1|10671.3|172
1588625100000|2020-05-04 20:45:00|10672.6|10671.6|10672.3|10671.3|10673.4|10672.4|10672|10671|171
1588625400000|2020-05-04 20:50:00|10672.4|10671.4|10672.8|10671.8|10673.4|10672.4|10672.1|10671.1|185
1588625700000|2020-05-04 20:55:00|10672.9|10671.9|10674.3|10670.4|10674.6|10672.2|10672.1|10669.8|291
1588626000000|2020-05-04 21:00:00|10676.7|10670.7|10679.1|10673.1|10679.2|10673.2|10675.4|10670|45
1588626300000|2020-05-04 21:05:00|10679.4|10673.4|10677.9|10673.2|10679.7|10673.7|10676.9|10671.3|96
1588626600000|2020-05-04 21:10:00|10677.8|10673.3|10678.1|10673.2|10678.6|10674.1|10677|10671.3|234
1588626900000|2020-05-04 21:15:00|10677.8|10673.1|10677.8|10673.5|10678.9|10674.3|10675.9|10672.6|196
1588627200000|2020-05-04 21:20:00|10677.7|10673.6|10677.8|10672.7|10678.7|10673.6|10677.1|10672.1|194
1588627500000|2020-05-04 21:25:00|10678|10673|10677.4|10673|10678.3|10673.5|10676.6|10672.1|194
1588627800000|2020-05-04 21:30:00|10677.9|10673.1|10677.3|10674|10678.4|10674.2|10676.4|10672.7|243
1588628100000|2020-05-04 21:35:00|10677.6|10673.5|10677.9|10673.3|10679.3|10674.7|10677.1|10672.5|367
1588628400000|2020-05-04 21:40:00|10678|10673|10677.6|10672.8|10678.5|10673.4|10677.1|10672.3|392
1588628700000|2020-05-04 21:45:00|10677.5|10673|10677.8|10673.1|10679.1|10674.2|10677.1|10672.6|1342
1588629000000|2020-05-04 21:50:00|10677.6|10673|10678.3|10674.1|10679.4|10674.9|10677.1|10672.5|1394
1588629300000|2020-05-04 21:55:00|10678.2|10674|10678.4|10674.2|10678.8|10675.1|10678|10673.8|1174
1588629600000|2020-05-04 22:00:00|10678.6|10674.7|10674|10673|10678.6|10676.2|10673.6|10672.6|811
1588629900000|2020-05-04 22:05:00|10674.1|10673.1|10674.2|10673.2|10674.3|10673.3|10673.6|10672.6|462
1588630200000|2020-05-04 22:10:00|10674.1|10673.1|10672.7|10671.7|10674.4|10673.3|10672.6|10671.6|181
1588630500000|2020-05-04 22:15:00|10672.8|10671.8|10670.2|10669.2|10672.8|10671.8|10669.9|10668.9|219
1588630800000|2020-05-04 22:20:00|10670.1|10669.1|10671.7|10670.7|10672|10671|10669.8|10668.8|169
1588631100000|2020-05-04 22:25:00|10671.6|10670.6|10672.6|10671.6|10672.7|10671.7|10671.6|10670.6|76
1588631400000|2020-05-04 22:30:00|10672.4|10671.4|10672.2|10671.2|10672.5|10671.5|10671.3|10670.3|241
1588631700000|2020-05-04 22:35:00|10672.1|10671.1|10670.8|10669.8|10673|10672|10670.2|10669.2|146
1588632000000|2020-05-04 22:40:00|10670.9|10669.9|10670|10669|10671.8|10670.8|10669.9|10668.9|180
1588632300000|2020-05-04 22:45:00|10670.1|10669.1|10669.3|10668.3|10670.8|10669.8|10668.8|10667.8|321
1588632600000|2020-05-04 22:50:00|10669.4|10668.4|10667.8|10666.8|10669.4|10668.4|10664.6|10663.6|331
1588632900000|2020-05-04 22:55:00|10668|10667|10669.8|10668.8|10670|10669|10667.1|10666.1|217
1588633200000|2020-05-04 23:00:00|10669.2|10669.1|10668.5|10667.5|10670|10669.1|10667.4|10666.4|254
1588633500000|2020-05-04 23:05:00|10668.6|10667.6|10668.7|10667.7|10669.8|10668.8|10668.4|10667.4|113
1588633800000|2020-05-04 23:10:00|10668.8|10667.8|10669.1|10668.1|10669.2|10668.2|10668|10667|109
1588634100000|2020-05-04 23:15:00|10669|10668|10668.4|10667.4|10669.5|10668.5|10667.9|10667.1|167
1588634400000|2020-05-04 23:20:00|10668.5|10667.5|10666.2|10665.2|10668.5|10667.5|10666.1|10665.1|140
1588634700000|2020-05-04 23:25:00|10666.3|10665.3|10666.9|10665.9|10667.6|10666.6|10666.3|10665.3|139
1588635000000|2020-05-04 23:30:00|10666.8|10665.8|10669.2|10668.5|10670.2|10669.2|10666.4|10665.5|249
1588635300000|2020-05-04 23:35:00|10669.3|10668.3|10668.4|10667.4|10669.3|10668.3|10668.1|10667.2|124
1588635600000|2020-05-04 23:40:00|10668.3|10667.3|10668.5|10667.5|10669.5|10668.6|10668.2|10667.2|217
1588635900000|2020-05-04 23:45:00|10668.2|10667.2|10669.5|10668.5|10670.1|10669.1|10667.5|10666.6|183
1588636200000|2020-05-04 23:50:00|10669.6|10668.6|10669.5|10668.5|10670.1|10669.3|10669.4|10668.4|142
1588636500000|2020-05-04 23:55:00|10669.6|10668.6|10670.2|10669.5|10671.3|10670.3|10669.2|10668.3|180
1588636800000|2020-05-05 00:00:00|10670.1|10669.1|10666.3|10665.6|10670.1|10669.2|10666|10665|400
1588637100000|2020-05-05 00:05:00|10666.5|10665.5|10664.5|10663.5|10666.7|10665.9|10663.4|10662.4|356
1588637400000|2020-05-05 00:10:00|10664.6|10663.6|10664.1|10663.4|10664.8|10663.9|10663.1|10662.3|181
1588637700000|2020-05-05 00:15:00|10664|10663.3|10663.4|10662.7|10664.9|10664.1|10663.3|10662.5|212
1588638000000|2020-05-05 00:20:00|10663.6|10662.6|10658.1|10657.1|10663.6|10662.8|10657.4|10656.4|333
1588638300000|2020-05-05 00:25:00|10658|10657|10654.4|10653.7|10658.7|10657.9|10653.4|10652.5|265
1588638600000|2020-05-05 00:30:00|10654.3|10653.6|10653.8|10652.8|10654.6|10653.8|10652.2|10651.3|461
1588638900000|2020-05-05 00:35:00|10653.9|10652.9|10653.6|10652.9|10654.4|10653.7|10651.5|10650.7|373
1588639200000|2020-05-05 00:40:00|10653.7|10652.7|10653.7|10652.7|10656.3|10655.6|10653.3|10652.3|438
1588639500000|2020-05-05 00:45:00|10653.6|10652.9|10654.9|10653.9|10655.3|10654.5|10651.9|10651.1|327
1588639800000|2020-05-05 00:50:00|10654.8|10653.8|10652.9|10651.9|10655.1|10654.1|10652.3|10651.3|348
1588640100000|2020-05-05 00:55:00|10653|10652|10655.6|10654.9|10656.1|10655.2|10652.5|10651.7|346
1588640400000|2020-05-05 01:00:00|10655.7|10655|10656.1|10655.1|10657.4|10656.5|10655.5|10654.7|299
1588640700000|2020-05-05 01:05:00|10656|10655|10657|10656|10657.4|10656.7|10654.7|10653.7|236
1588641000000|2020-05-05 01:10:00|10656.9|10655.9|10657.6|10656.6|10658.5|10657.5|10656.9|10655.9|285
1588641300000|2020-05-05 01:15:00|10657.5|10656.5|10656|10655|10657.6|10656.6|10655.6|10654.7|215
1588641600000|2020-05-05 01:20:00|10656.1|10655.1|10655.2|10654.2|10656.2|10655.5|10653.7|10652.9|266
1588641900000|2020-05-05 01:25:00|10655.3|10654.3|10654.4|10653.7|10655.8|10654.8|10653.7|10652.9|226
1588642200000|2020-05-05 01:30:00|10654.5|10653.8|10653.7|10652.7|10654.8|10653.9|10652|10651|418
1588642500000|2020-05-05 01:35:00|10653.6|10652.6|10654.8|10654.1|10655.4|10654.4|10653.4|10652.5|268
1588642800000|2020-05-05 01:40:00|10654.9|10654.2|10654.1|10653.1|10656.7|10655.9|10653|10652.1|265
1588643100000|2020-05-05 01:45:00|10654.2|10653.5|10655.1|10654.4|10655.4|10654.5|10653.9|10653.1|272
1588643400000|2020-05-05 01:50:00|10655.3|10654.3|10656.8|10656.1|10657.7|10656.8|10654.7|10653.9|312
1588643700000|2020-05-05 01:55:00|10656.9|10656.2|10659.2|10658.5|10659.2|10658.5|10655.7|10654.9|254
1588644000000|2020-05-05 02:00:00|10659.1|10658.1|10658.1|10657.4|10659.1|10658.3|10656.6|10655.8|355
1588644300000|2020-05-05 02:05:00|10658|10657.3|10660.1|10659.1|10660.9|10659.9|10658|10657.2|269
1588644600000|2020-05-05 02:10:00|10660|10659|10660|10659|10662.8|10661.9|10659.3|10658.3|324
1588644900000|2020-05-05 02:15:00|10660.1|10659.1|10659.7|10658.7|10661.3|10660.4|10659.5|10658.6|194
1588645200000|2020-05-05 02:20:00|10659.6|10658.6|10659.5|10658.5|10660.9|10659.9|10659|10658.1|238
1588645500000|2020-05-05 02:25:00|10659.7|10658.7|10659|10658|10659.7|10658.7|10658.5|10657.6|128
1588645800000|2020-05-05 02:30:00|10658.9|10657.9|10659.1|10658.1|10659.2|10658.2|10658|10657|131
1588646100000|2020-05-05 02:35:00|10659|10658|10657.3|10656.6|10659.1|10658.2|10657.3|10656.5|174
1588646400000|2020-05-05 02:40:00|10657.2|10656.5|10658.1|10657.1|10658.7|10657.8|10656|10655.2|240
1588646700000|2020-05-05 02:45:00|10658.2|10657.2|10659.2|10658.2|10659.3|10658.5|10657.4|10656.6|195
1588647000000|2020-05-05 02:50:00|10659.1|10658.1|10659.9|10658.9|10660.6|10659.8|10658.5|10657.6|218
1588647300000|2020-05-05 02:55:00|10659.8|10658.8|10660.2|10659.5|10661.3|10660.4|10659.2|10658.5|313
1588647600000|2020-05-05 03:00:00|10659.9|10659.2|10659.5|10658.8|10661.4|10660.7|10659.4|10658.6|246
1588647900000|2020-05-05 03:05:00|10659.6|10658.9|10659.7|10659|10660|10659.2|10659.6|10658.7|125
1588648200000|2020-05-05 03:10:00|10659.8|10659.1|10661.2|10660.2|10661.6|10660.9|10659.7|10659|146
1588648500000|2020-05-05 03:15:00|10661|10660|10663|10662.3|10663.2|10662.4|10660.7|10660|294
1588648800000|2020-05-05 03:20:00|10662.9|10662.2|10661.9|10661.2|10663.1|10662.2|10661.6|10660.7|263
1588649100000|2020-05-05 03:25:00|10662|10661.3|10662.8|10661.8|10663.3|10662.4|10661.5|10660.7|197
1588649400000|2020-05-05 03:30:00|10662.9|10661.9|10661.8|10660.8|10663|10662.1|10661.3|10660.5|305
1588649700000|2020-05-05 03:35:00|10661.9|10660.9|10661.7|10661|10661.9|10661.1|10660.8|10660|213
1588650000000|2020-05-05 03:40:00|10661.6|10660.9|10661.4|10660.4|10662.6|10661.8|10660.8|10659.9|199
1588650300000|2020-05-05 03:45:00|10661.3|10660.3|10661.2|10660.2|10662|10661.2|10661|10660.1|139
1588650600000|2020-05-05 03:50:00|10661.1|10660.1|10662|10661|10662.4|10661.5|10660.8|10659.8|202
1588650900000|2020-05-05 03:55:00|10662.1|10661.1|10662.7|10662|10662.9|10662|10661.1|10660.2|126
1588651200000|2020-05-05 04:00:00|10662.6|10661.9|10661.6|10660.9|10662.7|10662|10661.5|10660.6|136
1588651500000|2020-05-05 04:05:00|10661.5|10660.8|10661.8|10661.1|10662|10661.1|10661.4|10660.6|90
1588651800000|2020-05-05 04:10:00|10661.7|10661|10662.9|10661.9|10663|10662.1|10661.6|10660.7|119
1588652100000|2020-05-05 04:15:00|10662.8|10661.8|10664|10663|10665|10664.2|10661.7|10660.9|246
1588652400000|2020-05-05 04:20:00|10664.1|10663.1|10664.1|10663.1|10664.2|10663.3|10663.7|10662.9|87
1588652700000|2020-05-05 04:25:00|10664.2|10663.2|10665.3|10664.3|10666.3|10665.4|10663.9|10663|183
1588653000000|2020-05-05 04:30:00|10665.2|10664.2|10664.2|10663.5|10665.9|10665.1|10664.2|10663.3|283
1588653300000|2020-05-05 04:35:00|10664.1|10663.4|10664.5|10663.5|10665.5|10664.5|10664|10663|135
1588653600000|2020-05-05 04:40:00|10664.6|10663.6|10664|10663|10664.7|10663.7|10663.8|10662.8|111
1588653900000|2020-05-05 04:45:00|10664.1|10663.1|10663.5|10662.5|10664.1|10663.2|10662.9|10662|116
1588654200000|2020-05-05 04:50:00|10663.4|10662.4|10664.2|10663.2|10664.9|10663.9|10663|10662|175
1588654500000|2020-05-05 04:55:00|10664.1|10663.1|10661.1|10660.4|10664.3|10663.5|10661.1|10660.2|248
1588654800000|2020-05-05 05:00:00|10661|10660.3|10659.5|10658.5|10661.5|10660.6|10659.2|10658.2|243
1588655100000|2020-05-05 05:05:00|10659.6|10658.6|10659.7|10659|10660.5|10659.5|10657.5|10656.6|314
1588655400000|2020-05-05 05:10:00|10659.9|10659.2|10661.2|10660.2|10662|10661|10659.9|10659.1|209
1588655700000|2020-05-05 05:15:00|10661.3|10660.3|10661.6|10660.6|10662.1|10661.2|10659.9|10659.2|175
1588656000000|2020-05-05 05:20:00|10661.5|10660.5|10661.5|10660.5|10662|10661.2|10660.8|10660|153
1588656300000|2020-05-05 05:25:00|10661.6|10660.6|10661.2|10660.2|10661.8|10660.9|10660.7|10659.9|116
1588656600000|2020-05-05 05:30:00|10661.1|10660.1|10662.7|10661.7|10663.1|10662.2|10660.2|10659.2|134
1588656900000|2020-05-05 05:35:00|10662.8|10661.8|10662|10661|10663.2|10662.4|10661.3|10660.4|236
1588657200000|2020-05-05 05:40:00|10661.9|10660.9|10662.9|10661.9|10663|10662.3|10661.7|10660.8|158
1588657500000|2020-05-05 05:45:00|10662.8|10661.8|10663.7|10662.7|10664|10663|10662|10661|168
1588657800000|2020-05-05 05:50:00|10663.6|10662.6|10664.2|10663.2|10664.9|10664.1|10663.2|10662.5|167
1588658100000|2020-05-05 05:55:00|10664.1|10663.1|10661.4|10660.4|10664.2|10663.2|10661.4|10660.4|247
1588658400000|2020-05-05 06:00:00|10661.2|10660.5|10662.7|10661.7|10663.2|10662.4|10660.5|10659.8|360
1588658700000|2020-05-05 06:05:00|10662.5|10661.8|10664|10663|10664.2|10663.4|10660.7|10659.8|332
1588659000000|2020-05-05 06:10:00|10663.9|10662.9|10666.2|10665.2|10667.2|10666.2|10662.2|10661.4|449
1588659300000|2020-05-05 06:15:00|10666.1|10665.1|10667.9|10667.2|10669|10668.3|10665.5|10664.6|392
1588659600000|2020-05-05 06:20:00|10668.1|10667.1|10666.5|10665.5|10668.3|10667.4|10664.6|10663.9|431
1588659900000|2020-05-05 06:25:00|10666.6|10665.6|10667.2|10666.5|10668.8|10667.9|10665.8|10664.9|278
1588660200000|2020-05-05 06:30:00|10667.3|10666.3|10665.7|10664.7|10667.6|10666.8|10665.5|10664.6|264
1588660500000|2020-05-05 06:35:00|10665.8|10664.8|10667|10666.3|10667.7|10666.9|10665.7|10664.7|239
1588660800000|2020-05-05 06:40:00|10666.9|10666.2|10670.8|10669.8|10673.5|10672.5|10666.2|10665.5|473
1588661100000|2020-05-05 06:45:00|10670.9|10669.9|10674.2|10673.5|10676|10675.3|10669.9|10669.1|522
1588661400000|2020-05-05 06:50:00|10674.3|10673.6|10673|10672.3|10674.7|10673.9|10672.2|10671.5|326
1588661700000|2020-05-05 06:55:00|10673.1|10672.4|10673.8|10672.8|10674.1|10673.1|10671.5|10670.8|341
1588662000000|2020-05-05 07:00:00|10673.7|10672.7|10676.9|10676.2|10678.3|10677.6|10671.3|10670.5|847
1588662300000|2020-05-05 07:05:00|10676.8|10676.1|10675.4|10674.7|10677.8|10676.9|10675.4|10674.6|515
1588662600000|2020-05-05 07:10:00|10675.5|10674.8|10676.9|10676.2|10678.1|10677.2|10675.5|10674.7|471
1588662900000|2020-05-05 07:15:00|10677|10676.3|10678.4|10677.4|10679.5|10678.6|10676.1|10675.2|434
1588663200000|2020-05-05 07:20:00|10678.3|10677.6|10677.5|10676.8|10679.1|10678.4|10677|10676.2|348
1588663500000|2020-05-05 07:25:00|10677.3|10676.6|10678.5|10677.5|10679.4|10678.6|10677.1|10676.3|414
1588663800000|2020-05-05 07:30:00|10678.4|10677.4|10678|10677.3|10679|10678.2|10677.5|10676.8|325
1588664100000|2020-05-05 07:35:00|10678.1|10677.4|10674.4|10673.4|10679.5|10678.8|10673.7|10673|539
1588664400000|2020-05-05 07:40:00|10674.2|10673.5|10673.2|10672.2|10674.8|10674|10672.2|10671.5|308
1588664700000|2020-05-05 07:45:00|10673.1|10672.4|10671.7|10670.7|10674.6|10673.9|10671.6|10670.7|293
1588665000000|2020-05-05 07:50:00|10671.5|10670.8|10669.4|10668.7|10672.2|10671.4|10669.1|10668.4|351
1588665300000|2020-05-05 07:55:00|10669.5|10668.8|10673.8|10672.8|10674|10673.2|10669|10668.2|437
1588665600000|2020-05-05 08:00:00|10673.7|10672.7|10674.5|10673.8|10674.8|10674|10672.3|10671.3|410
1588665900000|2020-05-05 08:05:00|10674.6|10673.6|10671|10670.3|10674.7|10674|10669.6|10668.6|498
1588666200000|2020-05-05 08:10:00|10670.9|10670.2|10669.6|10668.6|10671|10670.2|10666.7|10665.9|767
1588666500000|2020-05-05 08:15:00|10669.3|10668.5|10671.5|10670.5|10671.9|10671.2|10667.2|10666.4|826
1588666800000|2020-05-05 08:20:00|10671.3|10670.3|10673.7|10673|10674|10673.3|10669.9|10669.1|662
1588667100000|2020-05-05 08:25:00|10673.6|10672.9|10673.7|10673|10675.2|10674.5|10672.6|10671.9|542
1588667400000|2020-05-05 08:30:00|10673.8|10673.1|10676.1|10675.4|10677.3|10676.6|10672|10671.3|679
1588667700000|2020-05-05 08:35:00|10676.2|10675.2|10676.9|10675.9|10679.5|10678.6|10675.2|10674.4|843
1588668000000|2020-05-05 08:40:00|10676.8|10675.8|10680.5|10679.8|10681|10680.3|10676.7|10675.7|991
1588668300000|2020-05-05 08:45:00|10680.4|10679.7|10678.3|10677.3|10681.8|10681|10677.6|10676.9|812
1588668600000|2020-05-05 08:50:00|10678.4|10677.4|10676.9|10676.2|10680.2|10679.4|10676.7|10675.9|767
1588668900000|2020-05-05 08:55:00|10677|10676.3|10678.4|10677.7|10679.2|10678.5|10674.7|10673.9|752
1588669200000|2020-05-05 09:00:00|10678.5|10677.8|10680.2|10679.5|10680.2|10679.5|10675.5|10674.8|687
1588669500000|2020-05-05 09:05:00|10680.1|10679.4|10677.9|10677.2|10680.4|10679.7|10676.2|10675.5|817
1588669800000|2020-05-05 09:10:00|10678|10677.3|10684.9|10683.9|10685|10684.1|10677.1|10676.1|605
1588670100000|2020-05-05 09:15:00|10685|10684|10684.1|10683.4|10685.4|10684.6|10682|10681.3|679
1588670400000|2020-05-05 09:20:00|10684.2|10683.5|10682.2|10681.2|10685.2|10684.5|10680.6|10679.9|593
1588670700000|2020-05-05 09:25:00|10682.4|10681.4|10683.6|10682.9|10684|10683.2|10680.8|10679.9|537
1588671000000|2020-05-05 09:30:00|10683.8|10683.1|10683.7|10683|10684.6|10683.9|10682.7|10681.8|522
1588671300000|2020-05-05 09:35:00|10683.6|10682.9|10685.6|10684.9|10685.9|10685.1|10683.3|10682.6|435
1588671600000|2020-05-05 09:40:00|10685.7|10685|10688.1|10687.4|10688.4|10687.7|10685.5|10684.6|448
1588671900000|2020-05-05 09:45:00|10688.2|10687.5|10689.3|10688.6|10690|10689.2|10686.8|10686|476
1588672200000|2020-05-05 09:50:00|10689.2|10688.5|10686.4|10685.4|10689.5|10688.6|10685.7|10685|467
1588672500000|2020-05-05 09:55:00|10686.3|10685.3|10685.7|10685|10688.1|10687.4|10685.1|10684.4|497
1588672800000|2020-05-05 10:00:00|10685.8|10685.1|10683.8|10683.1|10686.7|10685.8|10683.3|10682.6|439
1588673100000|2020-05-05 10:05:00|10683.9|10683.2|10680|10679.3|10684|10683.2|10679.6|10678.9|417
1588673400000|2020-05-05 10:10:00|10680.1|10679.4|10680.6|10679.9|10681.2|10680.4|10678.2|10677.4|400
1588673700000|2020-05-05 10:15:00|10680.7|10680|10677.1|10676.1|10680.7|10680|10676.6|10675.7|487
1588674000000|2020-05-05 10:20:00|10677|10676|10676.5|10675.8|10678.3|10677.6|10676.1|10675.4|353
1588674300000|2020-05-05 10:25:00|10676.6|10675.9|10674|10673|10678|10677.3|10673.4|10672.6|338
1588674600000|2020-05-05 10:30:00|10673.4|10672.7|10671.7|10671|10673.6|10672.9|10670.1|10669.3|547
1588674900000|2020-05-05 10:35:00|10671.9|10670.9|10674.3|10673.6|10674.9|10674|10670.9|10670.2|406
1588675200000|2020-05-05 10:40:00|10674.4|10673.7|10673.9|10673.2|10674.4|10673.7|10672.2|10671.5|348
1588675500000|2020-05-05 10:45:00|10674|10673.3|10676.4|10675.7|10676.9|10676.2|10673.9|10673.1|480
1588675800000|2020-05-05 10:50:00|10676.3|10675.6|10676.6|10675.9|10678.5|10677.7|10675.6|10674.8|480
1588676100000|2020-05-05 10:55:00|10676.7|10675.7|10675.5|10674.5|10678.8|10678.1|10675.2|10674.4|468
1588676400000|2020-05-05 11:00:00|10675.4|10674.4|10673|10672|10678|10677.3|10672.5|10671.6|522
1588676700000|2020-05-05 11:05:00|10672.9|10671.9|10668.6|10667.9|10673|10672|10668.6|10667.7|437
1588677000000|2020-05-05 11:10:00|10668.5|10667.8|10671.1|10670.4|10672.1|10671.3|10668.1|10667.4|427
1588677300000|2020-05-05 11:15:00|10671.2|10670.5|10672.9|10672.2|10674.7|10674|10671.2|10670.4|568
1588677600000|2020-05-05 11:20:00|10673|10672.3|10668.8|10668.1|10673.7|10672.8|10667.8|10667|538
1588677900000|2020-05-05 11:25:00|10668.7|10668|10670.7|10670|10670.8|10670.1|10668.7|10668|436
1588678200000|2020-05-05 11:30:00|10670.9|10670.2|10671.2|10670.5|10671.9|10671.1|10670.1|10669.4|407
1588678500000|2020-05-05 11:35:00|10671.3|10670.6|10670.6|10669.9|10672.8|10671.9|10670.2|10669.5|415
1588678800000|2020-05-05 11:40:00|10670.4|10669.7|10669.1|10668.4|10670.9|10670.1|10668.2|10667.5|335
1588679100000|2020-05-05 11:45:00|10669|10668.3|10671.7|10671|10671.7|10671|10668|10667.2|505
1588679400000|2020-05-05 11:50:00|10671.6|10670.9|10670.9|10670.2|10671.6|10670.9|10669.1|10668.4|326
1588679700000|2020-05-05 11:55:00|10670.8|10670.1|10673.4|10672.7|10674|10673.3|10670.4|10669.7|456
1588680000000|2020-05-05 12:00:00|10673.6|10672.9|10672.7|10672|10673.8|10673|10672.1|10671.3|443
1588680300000|2020-05-05 12:05:00|10672.6|10671.9|10673.3|10672.6|10674.9|10674|10672.3|10671.5|422
1588680600000|2020-05-05 12:10:00|10673.5|10672.8|10671.3|10670.6|10674.3|10673.5|10671|10670.2|477
1588680900000|2020-05-05 12:15:00|10671.2|10670.5|10670.4|10669.4|10673.9|10673|10670.3|10669.4|603
1588681200000|2020-05-05 12:20:00|10670.6|10669.6|10672.6|10671.6|10673.4|10672.5|10670.5|10669.5|582
1588681500000|2020-05-05 12:25:00|10672.5|10671.8|10671.9|10670.4|10673.5|10672.5|10671.1|10670.3|528
1588681800000|2020-05-05 12:30:00|10671.7|10670.7|10667.4|10666.7|10672|10671|10666.6|10665.8|582
1588682100000|2020-05-05 12:35:00|10666.7|10666|10665.9|10665.2|10668.5|10667.7|10665.8|10664.9|508
1588682400000|2020-05-05 12:40:00|10665.8|10665.1|10667|10666.3|10667.3|10666.5|10664.5|10663.7|582
1588682700000|2020-05-05 12:45:00|10666.7|10666|10668.9|10667.9|10669.4|10668.7|10665.6|10664.8|524
1588683000000|2020-05-05 12:50:00|10668.8|10667.8|10668.9|10667.9|10669.3|10668.4|10666.1|10665.3|429
1588683300000|2020-05-05 12:55:00|10669|10668|10669.7|10668.7|10670.7|10669.9|10666.6|10665.6|416
1588683600000|2020-05-05 13:00:00|10669.3|10668.6|10671|10670|10672.3|10671.4|10667.8|10666.9|561
1588683900000|2020-05-05 13:05:00|10670.9|10669.9|10665.8|10664.8|10671.1|10670.2|10664.6|10663.7|811
1588684200000|2020-05-05 13:10:00|10665.5|10664.6|10665.2|10664.2|10668.3|10667.4|10665|10664.1|513
1588684500000|2020-05-05 13:15:00|10665.3|10664.3|10664|10663.3|10665.8|10665|10662.6|10661.7|596
1588684800000|2020-05-05 13:20:00|10664.2|10663.2|10665.3|10664.6|10666.7|10665.8|10662.9|10662|570
1588685100000|2020-05-05 13:25:00|10665.1|10664.4|10662|10661.3|10665.3|10664.6|10661.6|10660.8|545
1588685400000|2020-05-05 13:30:00|10661.8|10661.1|10658.5|10657.8|10662.6|10661.9|10657|10656.3|753
1588685700000|2020-05-05 13:35:00|10658.4|10657.7|10657.7|10657|10660.6|10659.7|10656.4|10655.7|709
1588686000000|2020-05-05 13:40:00|10657.8|10656.8|10656.4|10655.4|10659.1|10658.2|10654.5|10653.5|839
1588686300000|2020-05-05 13:45:00|10656.2|10655.2|10654|10653.3|10656.5|10655.5|10652.3|10651.6|795
1588686600000|2020-05-05 13:50:00|10654.3|10653.6|10656.8|10655.8|10657.1|10656.3|10653.4|10652.4|740
1588686900000|2020-05-05 13:55:00|10656.5|10655.9|10659.9|10657.9|10662.4|10661.4|10656.5|10655.7|717
1588687200000|2020-05-05 14:00:00|10659.8|10658|10663.3|10662.3|10664|10663|10655.2|10654.2|816
1588687500000|2020-05-05 14:05:00|10663.2|10662.2|10663|10662|10665.2|10664.2|10661.3|10660.3|613
1588687800000|2020-05-05 14:10:00|10662.6|10661.9|10663.8|10662.8|10665|10664|10662|10661.1|564
1588688100000|2020-05-05 14:15:00|10663.7|10662.7|10660.6|10659.6|10663.7|10662.7|10658.9|10657.9|607
1588688400000|2020-05-05 14:20:00|10660.7|10659.7|10665.2|10664.2|10666.4|10665.7|10660.5|10659.6|686
1588688700000|2020-05-05 14:25:00|10665.1|10664.1|10665.7|10664.7|10665.8|10665|10662.6|10661.7|622
1588689000000|2020-05-05 14:30:00|10665.6|10664.6|10666.6|10665.6|10667|10666|10661.5|10660.5|532
1588689300000|2020-05-05 14:35:00|10666.7|10665.7|10664.1|10663.1|10667.7|10666.9|10663.9|10662.9|510
1588689600000|2020-05-05 14:40:00|10664.3|10663.3|10663.7|10662.7|10665.9|10665|10663.4|10662.4|418
1588689900000|2020-05-05 14:45:00|10663.6|10662.6|10661.8|10660.8|10663.7|10662.7|10658.4|10657.4|637
1588690200000|2020-05-05 14:50:00|10661.9|10660.9|10658.1|10657.1|10662.9|10661.9|10654.7|10654|817
1588690500000|2020-05-05 14:55:00|10658|10657|10660.6|10659.9|10663.6|10662.8|10656.1|10655.4|880
1588690800000|2020-05-05 15:00:00|10660.7|10660|10659.7|10659|10662.8|10661.9|10658.9|10658|795
1588691100000|2020-05-05 15:05:00|10659.9|10658.9|10657.7|10656.7|10661.4|10660.4|10657.5|10656.6|531
1588691400000|2020-05-05 15:10:00|10657.5|10656.5|10656.2|10655.2|10658.8|10657.8|10655.3|10654.3|588
1588691700000|2020-05-05 15:15:00|10656.1|10655.1|10655.7|10654.7|10656.1|10655.1|10652.8|10651.8|603
1588692000000|2020-05-05 15:20:00|10655.5|10654.5|10654.6|10653.6|10655.7|10654.7|10652.4|10651.6|381
1588692300000|2020-05-05 15:25:00|10654.7|10653.7|10657.6|10656.6|10659.1|10658.1|10654.6|10653.7|509
1588692600000|2020-05-05 15:30:00|10657.5|10656.5|10656.3|10655.3|10658.4|10657.6|10655.5|10654.5|484
1588692900000|2020-05-05 15:35:00|10656.4|10655.4|10655.2|10654.2|10657|10656|10654.4|10653.4|404
1588693200000|2020-05-05 15:40:00|10655.3|10654.3|10655|10654|10658.4|10657.5|10653.5|10652.7|419
1588693500000|2020-05-05 15:45:00|10654.9|10653.9|10653.8|10652.8|10655.7|10654.7|10651.6|10650.6|514
1588693800000|2020-05-05 15:50:00|10653.7|10652.7|10651.7|10650.7|10655.1|10654.1|10651.3|10650.6|542
1588694100000|2020-05-05 15:55:00|10651.8|10650.8|10652.3|10651.3|10654.7|10653.8|10647.8|10646.8|650
1588694400000|2020-05-05 16:00:00|10652.1|10651.4|10652.6|10651.6|10656.4|10655.5|10651.9|10650.9|492
1588694700000|2020-05-05 16:05:00|10652.5|10651.5|10651.9|10650.9|10653.7|10652.7|10651.1|10650.2|455
1588695000000|2020-05-05 16:10:00|10651.8|10650.8|10651.7|10650.7|10653|10652|10650.6|10649.7|411
1588695300000|2020-05-05 16:15:00|10651.6|10650.6|10652.4|10651.4|10653.1|10652.1|10650.5|10649.6|419
1588695600000|2020-05-05 16:20:00|10652.5|10651.5|10655.2|10654.2|10655.4|10654.5|10652.4|10651.4|391
1588695900000|2020-05-05 16:25:00|10655.3|10654.3|10654.5|10653.5|10655.3|10654.3|10653.2|10652.2|344
1588696200000|2020-05-05 16:30:00|10654.1|10653.4|10653.3|10652.3|10655.1|10654.1|10652.2|10651.2|412
1588696500000|2020-05-05 16:35:00|10653.1|10652.1|10653.4|10652.4|10654.8|10653.9|10652.5|10651.5|366
1588696800000|2020-05-05 16:40:00|10653.3|10652.3|10652.6|10651.9|10653.8|10652.9|10652.5|10651.7|284
1588697100000|2020-05-05 16:45:00|10652.5|10651.8|10650|10649|10652.6|10651.8|10649.9|10649|386
1588697400000|2020-05-05 16:50:00|10649.8|10648.8|10651.2|10650.2|10651.4|10650.6|10649.2|10648.2|335
1588697700000|2020-05-05 16:55:00|10651|10650|10650.8|10650.1|10652.6|10651.7|10649.9|10649.1|456
1588698000000|2020-05-05 17:00:00|10650.6|10649.8|10650.6|10649.6|10651.6|10650.7|10649.6|10648.6|341
1588698300000|2020-05-05 17:05:00|10650.3|10649.3|10652.4|10651.4|10652.5|10651.5|10649.6|10648.8|204
1588698600000|2020-05-05 17:10:00|10652.3|10651.3|10655.7|10655|10655.7|10655|10651.4|10650.4|392
1588698900000|2020-05-05 17:15:00|10655.6|10654.9|10656.6|10655.6|10657.3|10656.5|10653.9|10652.9|313
1588699200000|2020-05-05 17:20:00|10656.5|10655.5|10657.8|10656.8|10658|10657.2|10655.4|10654.4|207
1588699500000|2020-05-05 17:25:00|10657.6|10656.9|10655|10654|10657.6|10656.9|10654.3|10653.3|287
1588699800000|2020-05-05 17:30:00|10654.7|10653.9|10654.7|10653.7|10656.4|10655.6|10654.3|10653.6|176
1588700100000|2020-05-05 17:35:00|10654.3|10653.3|10654|10653.3|10654.8|10653.9|10652.6|10651.9|196
1588700400000|2020-05-05 17:40:00|10654.2|10653.2|10650.5|10649.8|10654.2|10653.2|10650.3|10649.5|316
1588700700000|2020-05-05 17:45:00|10650.4|10649.7|10650.8|10649.8|10651.9|10651|10650.4|10649.6|193
1588701000000|2020-05-05 17:50:00|10650.7|10649.7|10651.5|10650.5|10652|10651.3|10650.4|10649.6|272
1588701300000|2020-05-05 17:55:00|10651.4|10650.7|10653|10652|10654.1|10653.3|10651.4|10650.7|365
1588701600000|2020-05-05 18:00:00|10653.1|10652.1|10650.6|10649.6|10653.1|10652.2|10650.4|10649.5|246
1588701900000|2020-05-05 18:05:00|10650.5|10649.5|10650.2|10649.5|10652.2|10651.4|10649.8|10649|326
1588702200000|2020-05-05 18:10:00|10650.3|10649.6|10651.4|10650.4|10652.2|10651.5|10649.2|10648.2|355
1588702500000|2020-05-05 18:15:00|10651.2|10650.5|10651.3|10650.3|10651.9|10651.1|10649.7|10648.7|251
1588702800000|2020-05-05 18:20:00|10651.2|10650.2|10649.9|10649.2|10652.4|10651.5|10649.6|10648.8|403
1588703100000|2020-05-05 18:25:00|10649.6|10648.9|10646.2|10645.2|10650.1|10649.3|10645.6|10644.6|320
1588703400000|2020-05-05 18:30:00|10646.1|10645.1|10643.4|10642.4|10646.1|10645.1|10642.2|10641.2|318
1588703700000|2020-05-05 18:35:00|10643.3|10642.3|10644.6|10643.6|10645.3|10644.3|10643.3|10642.3|285
1588704000000|2020-05-05 18:40:00|10644.5|10643.5|10648.5|10647.5|10648.5|10647.5|10644.1|10643.3|279
1588704300000|2020-05-05 18:45:00|10648.4|10647.4|10650.7|10649.7|10651.2|10650.3|10648.3|10647.3|274
1588704600000|2020-05-05 18:50:00|10650.8|10649.8|10651.2|10650.2|10651.8|10651|10650.2|10649.4|254
1588704900000|2020-05-05 18:55:00|10651.3|10650.3|10650.4|10649.4|10653.6|10652.7|10649.9|10649|306
1588705200000|2020-05-05 19:00:00|10650.5|10649.5|10647.5|10646.8|10650.6|10649.7|10644.3|10643.5|461
1588705500000|2020-05-05 19:05:00|10647.7|10646.7|10647.1|10646.1|10648.7|10647.7|10645.2|10644.3|464
1588705800000|2020-05-05 19:10:00|10647.2|10646.2|10649.6|10648.9|10649.7|10649|10646.9|10646|346
1588706100000|2020-05-05 19:15:00|10649.5|10648.8|10650|10649|10651.8|10650.9|10649.3|10648.4|613
1588706400000|2020-05-05 19:20:00|10649.9|10649.2|10649.6|10648.9|10651.5|10650.6|10649.6|10648.6|419
1588706700000|2020-05-05 19:25:00|10649.5|10648.8|10650.6|10649.6|10650.9|10649.9|10649.1|10648.3|286
1588707000000|2020-05-05 19:30:00|10650.4|10649.7|10649.4|10648.7|10652.5|10651.7|10649.3|10648.4|401
1588707300000|2020-05-05 19:35:00|10649.3|10648.6|10650.4|10649.4|10651.4|10650.5|10648.9|10647.9|422
1588707600000|2020-05-05 19:40:00|10650.3|10649.3|10650.5|10649.5|10651.5|10650.5|10649.2|10648.2|356
1588707900000|2020-05-05 19:45:00|10650.4|10649.4|10651.7|10650.7|10652.2|10651.5|10649.6|10648.6|342
1588708200000|2020-05-05 19:50:00|10651.6|10650.6|10654.3|10653.3|10654.3|10653.3|10651.6|10650.6|480
1588708500000|2020-05-05 19:55:00|10654.2|10653.2|10648.9|10647.9|10654.3|10653.3|10648.4|10647.6|527
1588708800000|2020-05-05 20:00:00|10648.8|10648.2|10649.5|10648.5|10651|10650|10648.7|10647.9|268
1588709100000|2020-05-05 20:05:00|10649.4|10648.4|10649.3|10648.3|10649.9|10649.1|10648.5|10647.7|201
1588709400000|2020-05-05 20:10:00|10649.4|10648.4|10651.2|10650.2|10651.2|10650.2|10648.6|10647.6|271
1588709700000|2020-05-05 20:15:00|10651.3|10650.3|10651.5|10650.5|10651.8|10650.8|10650.5|10649.5|112
1588710000000|2020-05-05 20:20:00|10651.6|10650.6|10651.1|10650.1|10651.8|10650.8|10649.9|10648.9|108
1588710300000|2020-05-05 20:25:00|10651|10650|10651|10650|10651.8|10650.8|10650.2|10649.2|125
1588710600000|2020-05-05 20:30:00|10651.1|10650.1|10651.1|10650.1|10651.3|10650.3|10649.6|10648.6|142
1588710900000|2020-05-05 20:35:00|10651.2|10650.2|10652.1|10651.1|10652.5|10651.5|10651|10650|142
1588711200000|2020-05-05 20:40:00|10652|10651|10652.4|10651.4|10652.5|10651.5|10651.9|10650.9|115
1588711500000|2020-05-05 20:45:00|10652.3|10651.3|10653.4|10652.4|10653.9|10652.9|10652.3|10651.3|328
1588711800000|2020-05-05 20:50:00|10653.3|10652.3|10653.9|10652.9|10654.5|10653.5|10653.2|10652.2|539
1588712100000|2020-05-05 20:55:00|10654|10653|10656.5|10650.5|10659.3|10653.7|10653.4|10650.5|357
1588712400000|2020-05-05 21:00:00|10659.9|10653.9|10656|10650|10661.6|10655.6|10655.5|10649.5|67
1588712700000|2020-05-05 21:05:00|10656.4|10650.4|10657.1|10651.1|10659.1|10653.1|10653.6|10647.6|845
1588713000000|2020-05-05 21:10:00|10656.9|10650.9|10660|10654|10660.8|10654.8|10655.4|10649.4|1024
1588713300000|2020-05-05 21:15:00|10660.2|10654.2|10661.7|10655.7|10663.5|10657.5|10659.7|10653.7|1478
1588713600000|2020-05-05 21:20:00|10661.8|10655.8|10659.8|10653.8|10665|10659|10659.4|10653.4|1249
1588713900000|2020-05-05 21:25:00|10660|10654|10660|10654|10662.8|10656.8|10659.3|10653.3|1411
1588714200000|2020-05-05 21:30:00|10659.4|10653.4|10659.2|10653.2|10660.7|10654.7|10657.2|10651.2|1532
1588714500000|2020-05-05 21:35:00|10659.1|10653.1|10659|10653|10663.7|10657.7|10658|10652|1640
1588714800000|2020-05-05 21:40:00|10659.1|10653.1|10659.9|10653.9|10660.9|10654.9|10658.9|10652.9|1378
1588715100000|2020-05-05 21:45:00|10659.8|10653.8|10654.6|10648.6|10660.8|10654.8|10654.5|10648.5|1255
1588715400000|2020-05-05 21:50:00|10654.9|10648.9|10657.5|10651.5|10659.7|10653.7|10654.3|10648.3|1316
1588715700000|2020-05-05 21:55:00|10657.6|10651.6|10657.5|10651.5|10658.8|10652.8|10655.5|10649.5|1296
1588716000000|2020-05-05 22:00:00|10657.4|10651.4|10655.7|10650.2|10658.6|10653.1|10653.9|10649.7|1731
1588716300000|2020-05-05 22:05:00|10655.4|10650.3|10654.4|10652.3|10656|10653|10653.5|10649.9|1548
1588716600000|2020-05-05 22:10:00|10654.5|10652.2|10654.6|10652.3|10655.8|10653.5|10654.4|10651.8|1398
1588716900000|2020-05-05 22:15:00|10654.8|10652.1|10657.2|10655.2|10657.6|10655.4|10654.1|10651.7|1620
1588717200000|2020-05-05 22:20:00|10657.1|10655.1|10655.1|10654.1|10657.1|10655.1|10655.1|10653.1|677
1588717500000|2020-05-05 22:25:00|10655|10654|10651.6|10650.6|10655.4|10654.1|10650.8|10649.8|350
1588717800000|2020-05-05 22:30:00|10651.4|10650.4|10647.3|10645.8|10652.6|10651.6|10646.4|10645.4|428
1588718100000|2020-05-05 22:35:00|10647.2|10646.2|10648.3|10647.3|10650.3|10649.3|10647.2|10646.2|274
1588718400000|2020-05-05 22:40:00|10648.2|10647.2|10647.9|10646.9|10649.6|10648.6|10646.1|10645.1|233
1588718700000|2020-05-05 22:45:00|10648.1|10647.1|10650.2|10649.2|10650.2|10649.2|10647.9|10646.9|179
1588719000000|2020-05-05 22:50:00|10650.5|10649.5|10650|10649|10651.9|10650.9|10649.9|10648.9|211
1588719300000|2020-05-05 22:55:00|10650.1|10649.1|10650.8|10649.8|10651|10650|10649.2|10648.2|200
1588719600000|2020-05-05 23:00:00|10650.9|10649.9|10649.9|10648.9|10651.4|10650.4|10648.7|10647.7|214
1588719900000|2020-05-05 23:05:00|10650|10649|10647.8|10646.8|10650|10649|10647.3|10646.3|210
1588720200000|2020-05-05 23:10:00|10647.9|10646.9|10647.2|10646.2|10648|10647|10645.8|10644.8|205
1588720500000|2020-05-05 23:15:00|10647.3|10646.3|10646.1|10645.1|10647.5|10646.5|10646.1|10645.1|154
1588720800000|2020-05-05 23:20:00|10646|10645|10646.8|10645.8|10647.3|10646.3|10645.1|10644.2|166
1588721100000|2020-05-05 23:25:00|10647.1|10646.1|10647.4|10646.4|10647.8|10646.9|10646.9|10646.1|153
1588721400000|2020-05-05 23:30:00|10647.2|10646.2|10646.9|10645.9|10647.6|10646.6|10646.8|10645.8|171
1588721700000|2020-05-05 23:35:00|10647|10646|10643|10642|10647.3|10646.5|10642.6|10641.6|213
1588722000000|2020-05-05 23:40:00|10643.1|10642.1|10643.8|10642.8|10644|10643|10642.5|10641.5|222
1588722300000|2020-05-05 23:45:00|10643.7|10642.7|10646.1|10645.1|10646.4|10645.5|10643.2|10642.4|145
1588722600000|2020-05-05 23:50:00|10646|10645|10644.4|10643.4|10646.2|10645.2|10643.9|10642.9|108
1588722900000|2020-05-05 23:55:00|10644.3|10643.3|10645.5|10644.5|10645.9|10644.9|10643.9|10642.9|157
1588723200000|2020-05-06 00:00:00|10645.6|10644.6|10638.2|10637.2|10645.7|10644.8|10637.4|10636.4|413
1588723500000|2020-05-06 00:05:00|10638.3|10637.3|10636.6|10635.6|10639.8|10639|10636.3|10635.5|304
1588723800000|2020-05-06 00:10:00|10636|10635.3|10632.6|10631.6|10636|10635.3|10626.9|10625.9|768
1588724100000|2020-05-06 00:15:00|10632.5|10631.5|10622.7|10621.7|10632.6|10631.7|10621.1|10620.1|615
1588724400000|2020-05-06 00:20:00|10622.8|10621.8|10628.1|10627.1|10629.7|10628.7|10622.6|10621.6|447
1588724700000|2020-05-06 00:25:00|10628|10627|10624.8|10623.8|10628.1|10627.1|10624.2|10623.2|381
1588725000000|2020-05-06 00:30:00|10624.9|10623.9|10629.1|10628.1|10630.2|10629.2|10624.8|10623.8|277
1588725300000|2020-05-06 00:35:00|10628.8|10627.8|10631|10630|10631.1|10630.2|10626.1|10625.1|493
1588725600000|2020-05-06 00:40:00|10631.2|10630.2|10630.2|10629.2|10632.2|10631.3|10628.4|10627.5|487
1588725900000|2020-05-06 00:45:00|10630.1|10629.4|10628.7|10627.7|10630.3|10629.4|10627.9|10627|352
1588726200000|2020-05-06 00:50:00|10628.5|10627.8|10626.4|10625.4|10629.5|10628.5|10625.1|10624.2|606
1588726500000|2020-05-06 00:55:00|10626.3|10625.3|10627.6|10626.6|10630.2|10629.2|10625.7|10624.7|491
1588726800000|2020-05-06 01:00:00|10627.5|10626.5|10624.8|10623.8|10628.2|10627.2|10624.6|10623.6|517
1588727100000|2020-05-06 01:05:00|10624.7|10624.1|10627.6|10626.6|10628.5|10627.5|10624.7|10623.8|417
1588727400000|2020-05-06 01:10:00|10627.7|10626.7|10630|10629|10630.2|10629.2|10627.1|10626.1|482
1588727700000|2020-05-06 01:15:00|10629.9|10628.9|10629.6|10628.6|10630|10629|10626.9|10625.9|523
1588728000000|2020-05-06 01:20:00|10629.7|10628.7|10629.3|10628.3|10631.2|10630.3|10629.2|10628.2|323
1588728300000|2020-05-06 01:25:00|10629.2|10628.2|10628.9|10627.9|10630.5|10629.5|10628.2|10627.3|322
1588728600000|2020-05-06 01:30:00|10628.8|10627.8|10632.1|10631.1|10633.9|10633.1|10627.2|10626.2|417
1588728900000|2020-05-06 01:35:00|10632|10631|10633.2|10632.2|10633.8|10632.8|10630|10629|434
1588729200000|2020-05-06 01:40:00|10633|10632.3|10635.1|10634.1|10637|10636.1|10633|10632.1|455
1588729500000|2020-05-06 01:45:00|10635|10634|10633.1|10632.1|10635|10634.2|10632.9|10632|292
1588729800000|2020-05-06 01:50:00|10633|10632|10631.8|10630.8|10633.6|10632.6|10630.1|10629.1|496
1588730100000|2020-05-06 01:55:00|10631.7|10630.7|10630.4|10629.7|10632.2|10631.3|10629.8|10628.9|349
1588730400000|2020-05-06 02:00:00|10630.5|10629.5|10632.3|10631.3|10632.3|10631.3|10630|10629.2|338
1588730700000|2020-05-06 02:05:00|10632.2|10631.2|10632.3|10631.3|10634.5|10633.5|10630.9|10630.2|391
1588731000000|2020-05-06 02:10:00|10632.2|10631.5|10631|10630|10632.4|10631.6|10630.4|10629.5|332
1588731300000|2020-05-06 02:15:00|10630.9|10629.9|10630.4|10629.4|10632.2|10631.5|10628.5|10627.7|315
1588731600000|2020-05-06 02:20:00|10630.5|10629.5|10630.4|10629.4|10630.6|10629.7|10628.7|10627.7|312
1588731900000|2020-05-06 02:25:00|10630.3|10629.3|10630.5|10629.5|10631.4|10630.6|10629.1|10628.3|426
1588732200000|2020-05-06 02:30:00|10630.4|10629.4|10631.4|10630.4|10631.8|10630.8|10629.3|10628.3|286
1588732500000|2020-05-06 02:35:00|10631.3|10630.3|10631.1|10630.1|10631.6|10630.6|10629.9|10629|232
1588732800000|2020-05-06 02:40:00|10631|10630|10632|10631.3|10632.3|10631.5|10630.6|10629.6|148
1588733100000|2020-05-06 02:45:00|10632.2|10631.2|10631.6|10630.6|10632.3|10631.4|10630.3|10629.3|158
1588733400000|2020-05-06 02:50:00|10631.5|10630.5|10631|10630|10631.6|10630.7|10630.4|10629.6|131
1588733700000|2020-05-06 02:55:00|10630.9|10630.3|10630.6|10629.6|10631.9|10631|10630.6|10629.6|184
1588734000000|2020-05-06 03:00:00|10630.5|10629.8|10631.8|10630.8|10631.9|10631|10630|10629|224
1588734300000|2020-05-06 03:05:00|10631.9|10630.9|10631.2|10630.2|10632.5|10631.7|10630.6|10629.6|217
1588734600000|2020-05-06 03:10:00|10631.3|10630.3|10631.6|10630.6|10632.3|10631.4|10631.3|10630.3|169
1588734900000|2020-05-06 03:15:00|10631.7|10630.7|10633.2|10632.2|10634.6|10633.8|10631.7|10630.7|333
1588735200000|2020-05-06 03:20:00|10633.1|10632.4|10634.1|10633.1|10634.5|10633.7|10633.1|10632.4|324
1588735500000|2020-05-06 03:25:00|10634|10633|10633.6|10632.6|10634.1|10633.3|10632.9|10632|198
1588735800000|2020-05-06 03:30:00|10633.4|10632.7|10635.7|10634.7|10635.8|10634.8|10633.4|10632.5|208
1588736100000|2020-05-06 03:35:00|10635.5|10634.8|10635.8|10635.1|10636.2|10635.2|10634.4|10633.4|212
1588736400000|2020-05-06 03:40:00|10635.9|10635.2|10637.8|10636.8|10638.2|10637.3|10635.8|10634.9|235
1588736700000|2020-05-06 03:45:00|10637.7|10636.7|10638.9|10637.9|10640|10639.1|10637.5|10636.6|216
1588737000000|2020-05-06 03:50:00|10639|10638|10639|10638.3|10640|10639.1|10637.9|10637.1|219
1588737300000|2020-05-06 03:55:00|10638.9|10638.2|10637.2|10636.5|10639.4|10638.7|10636.7|10635.8|267
1588737600000|2020-05-06 04:00:00|10637|10636.3|10635.8|10634.8|10637|10636.3|10634.6|10633.7|256
1588737900000|2020-05-06 04:05:00|10635.9|10634.9|10634.4|10633.4|10636.3|10635.4|10634.3|10633.4|134
1588738200000|2020-05-06 04:10:00|10634.5|10633.5|10634|10633|10635.6|10634.6|10633.7|10632.7|184
1588738500000|2020-05-06 04:15:00|10633.9|10632.9|10634.1|10633.4|10634.5|10633.5|10633.7|10632.8|123
1588738800000|2020-05-06 04:20:00|10634.3|10633.3|10634.5|10633.5|10636|10635.2|10634.1|10633.3|162
1588739100000|2020-05-06 04:25:00|10634.4|10633.7|10633.6|10632.6|10635.4|10634.4|10633.4|10632.5|151
1588739400000|2020-05-06 04:30:00|10633.5|10632.5|10634.7|10634|10635.5|10634.7|10633.1|10632.1|210
1588739700000|2020-05-06 04:35:00|10634.8|10634.1|10634.7|10634|10635|10634.2|10634.4|10633.6|122
1588740000000|2020-05-06 04:40:00|10634.8|10634.1|10634.8|10633.8|10634.9|10634.1|10634.4|10633.5|103
1588740300000|2020-05-06 04:45:00|10634.6|10633.9|10634.7|10634|10635|10634.2|10634.3|10633.4|151
1588740600000|2020-05-06 04:50:00|10634.8|10634.1|10636.6|10635.6|10636.7|10635.8|10634.8|10634|178
1588740900000|2020-05-06 04:55:00|10636.4|10635.7|10635|10634|10636.8|10635.8|10633.9|10633.1|266
1588741200000|2020-05-06 05:00:00|10635.3|10634.3|10636.2|10635.2|10636.5|10635.5|10635.2|10634.2|141
1588741500000|2020-05-06 05:05:00|10636.3|10635.3|10635.5|10634.8|10636.9|10635.9|10635.3|10634.5|200
1588741800000|2020-05-06 05:10:00|10635.6|10634.9|10637.9|10636.9|10638|10637.1|10635.6|10634.9|175
1588742100000|2020-05-06 05:15:00|10638|10637|10639.2|10638.2|10639.3|10638.3|10636.8|10635.8|310
1588742400000|2020-05-06 05:20:00|10639.3|10638.3|10636.9|10636.2|10639.4|10638.4|10636.7|10635.8|271
1588742700000|2020-05-06 05:25:00|10636.8|10636.1|10637.2|10636.5|10637.3|10636.5|10636.2|10635.4|144
1588743000000|2020-05-06 05:30:00|10637.1|10636.4|10637.5|10636.8|10638.6|10637.8|10637.1|10636.4|193
1588743300000|2020-05-06 05:35:00|10637.9|10637.2|10635.9|10634.9|10638|10637.2|10635.3|10634.4|149
1588743600000|2020-05-06 05:40:00|10635.7|10635|10636.3|10635.3|10637.5|10636.5|10635.7|10634.8|201
1588743900000|2020-05-06 05:45:00|10636.4|10635.4|10634.4|10633.4|10636.7|10635.8|10633.9|10633|224
1588744200000|2020-05-06 05:50:00|10634.3|10633.6|10634.8|10633.8|10635.9|10634.9|10634.2|10633.3|284
1588744500000|2020-05-06 05:55:00|10634.7|10633.7|10635.5|10634.5|10635.5|10634.6|10634|10633.2|293
1588744800000|2020-05-06 06:00:00|10635.4|10634.7|10638.2|10637.5|10638.4|10637.7|10634.8|10633.9|394
1588745100000|2020-05-06 06:05:00|10638.1|10637.4|10638.1|10637.1|10639.4|10638.7|10636.4|10635.5|454
1588745400000|2020-05-06 06:10:00|10638.2|10637.2|10637.1|10636.4|10638.4|10637.6|10636.2|10635.4|345
1588745700000|2020-05-06 06:15:00|10637.2|10636.5|10637.8|10637.1|10638.5|10637.7|10635.3|10634.5|386
1588746000000|2020-05-06 06:20:00|10637.9|10637.2|10636.8|10636.1|10638.9|10638|10636.8|10635.9|373
1588746300000|2020-05-06 06:25:00|10636.7|10636|10638.4|10637.7|10639|10638.3|10635.8|10635.1|349
1588746600000|2020-05-06 06:30:00|10638.3|10637.6|10637.3|10636.6|10638.5|10637.8|10635.9|10635.1|369
1588746900000|2020-05-06 06:35:00|10637.4|10636.7|10639.8|10639.1|10640.7|10639.8|10637.2|10636.4|450
1588747200000|2020-05-06 06:40:00|10639.9|10639.2|10639.2|10638.2|10640.8|10639.9|10638.2|10637.5|377
1588747500000|2020-05-06 06:45:00|10639.1|10638.4|10640.5|10639.5|10640.7|10639.8|10637.8|10636.9|445
1588747800000|2020-05-06 06:50:00|10640.6|10639.6|10639.2|10638.5|10641.4|10640.7|10638.6|10637.9|432
1588748100000|2020-05-06 06:55:00|10639.1|10638.4|10639.4|10638.4|10640.1|10639.4|10638.5|10637.8|361
1588748400000|2020-05-06 07:00:00|10639.3|10638.3|10637.9|10637.2|10639.5|10638.8|10637.4|10636.6|452
1588748700000|2020-05-06 07:05:00|10638|10637.3|10632.3|10631.6|10638.2|10637.4|10631.3|10630.5|494
1588749000000|2020-05-06 07:10:00|10632.2|10631.5|10632.6|10631.6|10633.4|10632.4|10630.5|10629.7|389
1588749300000|2020-05-06 07:15:00|10632.8|10631.8|10628.2|10627.2|10633.2|10632.2|10627.9|10627|471
1588749600000|2020-05-06 07:20:00|10628.3|10627.3|10629.1|10628.4|10630|10629|10627.9|10627.1|337
1588749900000|2020-05-06 07:25:00|10629.2|10628.5|10626.8|10625.8|10629.7|10628.8|10625.7|10624.9|396
1588750200000|2020-05-06 07:30:00|10626.7|10626|10626.5|10625.8|10627.8|10626.9|10624.3|10623.6|384
1588750500000|2020-05-06 07:35:00|10626.3|10625.6|10628.1|10627.4|10628.7|10627.8|10625.1|10624.2|399
1588750800000|2020-05-06 07:40:00|10628.2|10627.1|10628.3|10627.3|10629.9|10629.1|10627.7|10626.9|396
1588751100000|2020-05-06 07:45:00|10628.4|10627.4|10630.6|10629.6|10630.7|10629.7|10625.5|10624.5|395
1588751400000|2020-05-06 07:50:00|10630.4|10629.7|10632.1|10631.1|10633.1|10632.4|10630.4|10629.7|413
1588751700000|2020-05-06 07:55:00|10632.2|10631.2|10632.6|10631.6|10632.7|10631.9|10630.4|10629.6|504
1588752000000|2020-05-06 08:00:00|10632.5|10631.5|10632.9|10632.2|10633.9|10633.1|10630|10629.2|530
1588752300000|2020-05-06 08:05:00|10633|10632.3|10630.8|10629.8|10633.2|10632.5|10629.9|10629.2|479
1588752600000|2020-05-06 08:10:00|10630.7|10629.7|10630.7|10629.7|10632.5|10631.6|10630.4|10629.5|630
1588752900000|2020-05-06 08:15:00|10630.6|10629.6|10630.1|10629.1|10631.4|10630.5|10627.8|10626.9|459
1588753200000|2020-05-06 08:20:00|10630|10629|10634.3|10633.3|10634.6|10633.7|10629.5|10628.5|807
1588753500000|2020-05-06 08:25:00|10634.2|10633.5|10639.4|10638.4|10640.1|10639.1|10634.1|10633.4|751
1588753800000|2020-05-06 08:30:00|10639.2|10638.5|10638.1|10637.4|10640.3|10639.3|10636.4|10635.6|683
1588754100000|2020-05-06 08:35:00|10637.9|10637.2|10641.9|10641.2|10643.9|10643.2|10637.9|10637|741
1588754400000|2020-05-06 08:40:00|10641.8|10641.1|10643.2|10642.5|10643.3|10642.5|10638.3|10637.3|502
1588754700000|2020-05-06 08:45:00|10643.1|10642.4|10641.4|10640.7|10643.4|10642.7|10640.6|10639.8|549
1588755000000|2020-05-06 08:50:00|10641.3|10640.6|10637.7|10636.7|10642.3|10641.5|10637.5|10636.5|470
1588755300000|2020-05-06 08:55:00|10637.6|10636.6|10636.7|10635.7|10638.1|10637.2|10636|10635.1|322
1588755600000|2020-05-06 09:00:00|10636.6|10635.9|10635.9|10634.9|10638|10637.1|10633.2|10632.2|669
1588755900000|2020-05-06 09:05:00|10635.8|10634.8|10635.8|10635.1|10636.4|10635.6|10634.2|10633.3|566
1588756200000|2020-05-06 09:10:00|10635.9|10635.2|10635.7|10634.7|10637.9|10637.2|10634.3|10633.5|582
1588756500000|2020-05-06 09:15:00|10635.6|10634.6|10634.7|10633.7|10637.1|10636.1|10634.5|10633.6|572
1588756800000|2020-05-06 09:20:00|10634.6|10633.9|10631.5|10630.5|10634.9|10634|10630.7|10629.8|469
1588757100000|2020-05-06 09:25:00|10631.7|10630.8|10632.6|10631.6|10633.5|10632.6|10630.8|10629.9|480
1588757400000|2020-05-06 09:30:00|10632.7|10631.7|10630.2|10629.2|10634.6|10633.7|10629.8|10629.1|616
1588757700000|2020-05-06 09:35:00|10630.3|10629.3|10629.8|10629.1|10630.8|10629.9|10627.3|10626.5|513
1588758000000|2020-05-06 09:40:00|10630|10629.3|10629.6|10628.6|10630.8|10629.9|10628.1|10627.3|415
1588758300000|2020-05-06 09:45:00|10629.7|10628.7|10629.3|10628.6|10630.5|10629.5|10628|10627.1|491
1588758600000|2020-05-06 09:50:00|10629.5|10628.5|10628.7|10627.7|10629.5|10628.6|10626.1|10625.3|491
1588758900000|2020-05-06 09:55:00|10628.5|10627.8|10630.7|10629.7|10630.8|10630|10627.2|10626.2|501
1588759200000|2020-05-06 10:00:00|10630.5|10629.8|10633.1|10632.1|10634|10633.2|10630.5|10629.8|511
1588759500000|2020-05-06 10:05:00|10633.2|10632.4|10632.7|10632|10634.6|10633.7|10632.5|10631.5|361
1588759800000|2020-05-06 10:10:00|10632.8|10631.8|10634.3|10633.3|10634.4|10633.4|10631.9|10631|372
1588760100000|2020-05-06 10:15:00|10634.2|10633.2|10635.6|10634.6|10636.5|10635.7|10634|10633|407
1588760400000|2020-05-06 10:20:00|10635.5|10634.5|10633.9|10633.2|10635.6|10634.7|10633.9|10633.1|265
1588760700000|2020-05-06 10:25:00|10634|10633.3|10633.4|10632.7|10635.1|10634.4|10632.9|10632|261
1588761000000|2020-05-06 10:30:00|10633.5|10632.8|10631.4|10630.4|10633.5|10632.8|10631|10630.2|324
1588761300000|2020-05-06 10:35:00|10631.3|10630.6|10632.8|10631.8|10634.6|10633.9|10631.3|10630.6|415
1588761600000|2020-05-06 10:40:00|10632.9|10631.9|10630.9|10629.9|10633|10632.1|10630.5|10629.7|221
1588761900000|2020-05-06 10:45:00|10631|10630|10628.3|10627.3|10632.1|10631.3|10627.2|10626.3|392
1588762200000|2020-05-06 10:50:00|10628.2|10627.5|10626.4|10625.4|10628.7|10627.9|10626|10625.2|404
1588762500000|2020-05-06 10:55:00|10626.3|10625.3|10626.5|10625.5|10626.8|10625.9|10623.7|10623|443
1588762800000|2020-05-06 11:00:00|10626.4|10625.8|10625.4|10624.4|10626.4|10625.8|10624.6|10623.8|392
1588763100000|2020-05-06 11:05:00|10625.2|10624.5|10618.4|10617.7|10625.2|10624.5|10618.2|10617.3|325
1588763400000|2020-05-06 11:10:00|10618.3|10617.6|10619.7|10619|10620.7|10620|10616.7|10615.8|471
1588763700000|2020-05-06 11:15:00|10619.6|10618.9|10618.3|10617.3|10621.2|10620.2|10618.1|10617.2|372
1588764000000|2020-05-06 11:20:00|10618.4|10617.4|10617.7|10617|10619.7|10618.8|10616.7|10615.8|268
1588764300000|2020-05-06 11:25:00|10618|10617.2|10620.4|10619.7|10620.7|10620|10617.9|10617.2|358
1588764600000|2020-05-06 11:30:00|10620.5|10619.8|10619.5|10618.8|10621.2|10620.3|10618.5|10617.6|377
1588764900000|2020-05-06 11:35:00|10619.4|10618.7|10619.8|10618.8|10620.9|10620|10618.2|10617.5|357
1588765200000|2020-05-06 11:40:00|10619.7|10618.7|10612.6|10611.9|10619.8|10618.8|10611|10610.3|434
1588765500000|2020-05-06 11:45:00|10612.5|10611.8|10611.8|10610.8|10613.1|10612.3|10609.9|10608.9|449
1588765800000|2020-05-06 11:50:00|10611.7|10611|10610.9|10610.2|10613.3|10612.6|10610.6|10609.8|360
1588766100000|2020-05-06 11:55:00|10610.8|10610.1|10611.2|10610.2|10612.2|10611.3|10608.6|10607.9|389
1588766400000|2020-05-06 12:00:00|10610.8|10610.1|10609.7|10608.7|10612|10611.1|10606.6|10605.8|539
1588766700000|2020-05-06 12:05:00|10609.8|10608.8|10611.5|10610.5|10613.9|10613.1|10608.3|10607.5|543
1588767000000|2020-05-06 12:10:00|10611.4|10610.4|10614.4|10610.4|10614.6|10612|10610.1|10609.2|393
1588767300000|2020-05-06 12:15:00|10615.1|10610.5|10616|10615|10617.3|10616.3|10612.1|10610.4|752
1588767600000|2020-05-06 12:20:00|10615.8|10614.8|10618.2|10617.5|10619.3|10618.3|10614.7|10613.9|682
1588767900000|2020-05-06 12:25:00|10618.1|10617.4|10615.4|10614.4|10618.9|10617.9|10614.8|10614|553
1588768200000|2020-05-06 12:30:00|10615.3|10614.3|10613|10612.3|10617.4|10616.5|10612.2|10611.4|718
1588768500000|2020-05-06 12:35:00|10613.2|10612.2|10619.8|10619.1|10620.5|10619.6|10613.2|10612.2|663
1588768800000|2020-05-06 12:40:00|10619.7|10619|10617.5|10616.5|10620.3|10619.5|10617.2|10616.3|664
1588769100000|2020-05-06 12:45:00|10617.4|10616.4|10615.9|10615.2|10618.1|10617.2|10615.3|10614.6|672
1588769400000|2020-05-06 12:50:00|10615.8|10615.1|10618|10617|10619.6|10618.7|10615.4|10614.6|648
1588769700000|2020-05-06 12:55:00|10617.9|10617.2|10618.7|10618|10619.9|10619.1|10617.1|10616.2|511
1588770000000|2020-05-06 13:00:00|10618.6|10617.9|10616.9|10616.2|10620.9|10620.2|10616.9|10616.1|701
1588770300000|2020-05-06 13:05:00|10617|10615.9|10618.8|10618.1|10618.8|10618.1|10615.7|10615|625
1588770600000|2020-05-06 13:10:00|10618.9|10618.2|10618.7|10617.7|10619.7|10618.9|10616.6|10615.6|578
1588770900000|2020-05-06 13:15:00|10618.4|10617.6|10617.5|10616.5|10618.9|10618.1|10616.3|10615.5|685
1588771200000|2020-05-06 13:20:00|10617.6|10616.6|10617.4|10616.4|10618.7|10617.8|10616.5|10615.7|639
1588771500000|2020-05-06 13:25:00|10617.5|10616.5|10617.5|10616.5|10618.5|10617.5|10616.4|10615.5|417
1588771800000|2020-05-06 13:30:00|10617.6|10616.6|10611.9|10611.2|10617.8|10616.9|10610.3|10609.3|697
1588772100000|2020-05-06 13:35:00|10611.8|10611.1|10609.3|10608.3|10612.2|10611.5|10607.4|10606.5|655
1588772400000|2020-05-06 13:40:00|10609.5|10608.5|10605.6|10604.9|10609.9|10609.1|10605.2|10604.3|649
1588772700000|2020-05-06 13:45:00|10605.5|10604.8|10608.2|10607.2|10609.2|10608.2|10605|10604.2|679
1588773000000|2020-05-06 13:50:00|10608.1|10607.4|10609|10608|10610.5|10609.6|10606.9|10606.2|687
1588773300000|2020-05-06 13:55:00|10609.1|10608.1|10606.5|10605.5|10612.7|10612|10605.3|10604.3|794
1588773600000|2020-05-06 14:00:00|10606.4|10605.4|10608.1|10607.1|10609|10608.2|10605.6|10604.6|746
1588773900000|2020-05-06 14:05:00|10608|10607|10613.5|10612.8|10614.2|10613.4|10607.7|10606.7|716
1588774200000|2020-05-06 14:10:00|10613.6|10612.9|10610.1|10609.1|10614.7|10613.9|10609.7|10608.8|803
1588774500000|2020-05-06 14:15:00|10610|10609|10612.5|10611.5|10612.5|10611.5|10608.7|10607.8|601
1588774800000|2020-05-06 14:20:00|10612.8|10611.8|10610.6|10609.6|10613.9|10612.9|10609.2|10608.2|661
1588775100000|2020-05-06 14:25:00|10610.3|10609.4|10615|10614|10615|10614|10610.3|10609.4|710
1588775400000|2020-05-06 14:30:00|10615.1|10614.1|10618.8|10617.8|10620.8|10619.9|10614.8|10613.8|743
1588775700000|2020-05-06 14:35:00|10618.3|10617.6|10615.5|10614.5|10619.4|10618.5|10615.1|10614.2|590
1588776000000|2020-05-06 14:40:00|10615.3|10614.3|10609.4|10608.4|10617|10616|10609|10608|687
1588776300000|2020-05-06 14:45:00|10609.5|10608.5|10608.7|10607.7|10610.7|10609.9|10607.2|10606.5|716
1588776600000|2020-05-06 14:50:00|10608.6|10607.6|10602.9|10602.2|10610.2|10609.4|10602.4|10601.6|696
1588776900000|2020-05-06 14:55:00|10603|10602.3|10604.6|10603.9|10608.6|10607.9|10601.8|10601|913
1588777200000|2020-05-06 15:00:00|10604.7|10604|10605.9|10604.9|10608.9|10608|10604.5|10603.7|608
1588777500000|2020-05-06 15:05:00|10605.8|10604.8|10607.5|10606.5|10608.1|10607.3|10605.2|10604.2|482
1588777800000|2020-05-06 15:10:00|10607.4|10606.4|10605.3|10604.3|10607.5|10606.7|10602.9|10602|628
1588778100000|2020-05-06 15:15:00|10605.4|10604.7|10608.2|10607.2|10608.8|10607.8|10604.8|10603.8|591
1588778400000|2020-05-06 15:20:00|10608.1|10607.1|10604.3|10603.3|10608.6|10607.8|10603.4|10602.5|529
1588778700000|2020-05-06 15:25:00|10604.4|10603.7|10604.9|10603.9|10606.2|10605.3|10603.6|10602.6|579
1588779000000|2020-05-06 15:30:00|10604.7|10603.7|10606.9|10606.2|10607.7|10606.8|10604.7|10603.7|649
1588779300000|2020-05-06 15:35:00|10607.2|10606.3|10607.9|10607.2|10610|10609.1|10606.9|10606.1|538
1588779600000|2020-05-06 15:40:00|10607.8|10607.1|10608.8|10608.1|10609|10608.2|10606.1|10605.4|493
1588779900000|2020-05-06 15:45:00|10608.9|10608.2|10610|10609|10610|10609.2|10607.9|10607.1|415
1588780200000|2020-05-06 15:50:00|10609.6|10608.6|10607|10606.3|10610|10609.2|10605.4|10604.4|455
1588780500000|2020-05-06 15:55:00|10607.1|10606.4|10607.9|10607.2|10608.5|10607.7|10605.9|10605.1|399
1588780800000|2020-05-06 16:00:00|10607.8|10607.1|10608.3|10607.3|10609.7|10608.9|10607.4|10606.5|548
1588781100000|2020-05-06 16:05:00|10608.2|10607.2|10608.4|10607.7|10609.1|10608.4|10607|10606.1|369
1588781400000|2020-05-06 16:10:00|10608.6|10607.6|10607.5|10606.8|10609.9|10609.2|10607|10606.2|472
1588781700000|2020-05-06 16:15:00|10607.6|10606.9|10605.2|10604.5|10608.6|10607.9|10605.1|10604.1|425
1588782000000|2020-05-06 16:20:00|10605.3|10604.3|10606|10605.3|10606.2|10605.3|10603.5|10602.6|454
1588782300000|2020-05-06 16:25:00|10605.8|10605.1|10602.8|10602.1|10606.3|10605.5|10602.8|10601.9|466
1588782600000|2020-05-06 16:30:00|10602.9|10602.2|10605|10604|10605.7|10604.9|10602.4|10601.7|406
1588782900000|2020-05-06 16:35:00|10604.9|10603.9|10603.1|10602.1|10605.4|10604.6|10601.5|10600.7|319
1588783200000|2020-05-06 16:40:00|10603.2|10602.2|10604.7|10603.7|10605|10604|10602.2|10601.4|365
1588783500000|2020-05-06 16:45:00|10604.8|10603.8|10604.8|10603.8|10605.4|10604.5|10603.5|10602.5|292
1588783800000|2020-05-06 16:50:00|10604.9|10603.9|10606.6|10605.9|10606.6|10605.9|10604.9|10603.9|384
1588784100000|2020-05-06 16:55:00|10606.5|10605.8|10601.5|10600.8|10606.5|10605.8|10601.3|10600.5|350
1588784400000|2020-05-06 17:00:00|10601.6|10600.9|10603.5|10602.5|10604.5|10603.7|10599.2|10598.4|462
1588784700000|2020-05-06 17:05:00|10603.6|10602.6|10604.1|10603.4|10605.8|10604.9|10602.9|10602|278
1588785000000|2020-05-06 17:10:00|10604.2|10603.5|10603.7|10602.7|10604.9|10604|10603.5|10602.6|200
1588785300000|2020-05-06 17:15:00|10603.6|10602.6|10604.6|10603.6|10605.9|10604.9|10603.6|10602.6|323
1588785600000|2020-05-06 17:20:00|10604.7|10603.7|10605.4|10604.7|10605.6|10604.7|10602.8|10601.9|280
1588785900000|2020-05-06 17:25:00|10605.5|10604.8|10604.7|10603.7|10605.7|10604.8|10602.6|10601.7|420
1588786200000|2020-05-06 17:30:00|10604.8|10603.8|10606.3|10605.3|10606.9|10606|10604.1|10603.1|276
1588786500000|2020-05-06 17:35:00|10606.4|10605.4|10606.8|10606.1|10607.5|10606.7|10605.3|10604.3|310
1588786800000|2020-05-06 17:40:00|10606.7|10605.7|10605.8|10605.1|10606.7|10605.9|10605.2|10604.4|272
1588787100000|2020-05-06 17:45:00|10605.9|10605.2|10607|10606|10607.1|10606.2|10605.1|10604.2|274
1588787400000|2020-05-06 17:50:00|10606.9|10605.9|10608.8|10607.8|10608.8|10608|10605|10604.2|290
1588787700000|2020-05-06 17:55:00|10608.5|10607.9|10609.6|10608.9|10609.7|10609|10606.7|10605.9|229
1588788000000|2020-05-06 18:00:00|10609.7|10609|10608.3|10607.3|10610.5|10609.6|10606.5|10605.6|496
1588788300000|2020-05-06 18:05:00|10608.2|10607.2|10607.5|10606.8|10609.4|10608.6|10607.5|10606.6|183
1588788600000|2020-05-06 18:10:00|10607.4|10606.7|10605.8|10604.8|10607.7|10606.8|10604.2|10603.3|336
1588788900000|2020-05-06 18:15:00|10605.9|10604.9|10605.5|10604.8|10607|10606.1|10605.2|10604.2|211
1588789200000|2020-05-06 18:20:00|10605.4|10604.7|10605.3|10604.6|10605.9|10605|10602.2|10601.4|472
1588789500000|2020-05-06 18:25:00|10605.2|10604.5|10608.1|10607.1|10608.3|10607.4|10605.1|10604.4|562
1588789800000|2020-05-06 18:30:00|10608.2|10607.2|10607.9|10606.9|10610.9|10610|10607.6|10606.7|467
1588790100000|2020-05-06 18:35:00|10607.8|10606.8|10607.4|10606.4|10609.1|10608.1|10606.6|10605.7|216
1588790400000|2020-05-06 18:40:00|10607.5|10606.5|10607.3|10606.3|10608|10607|10606.7|10605.7|147
1588790700000|2020-05-06 18:45:00|10607.4|10606.4|10610.6|10609.9|10610.9|10609.9|10607.4|10606.4|207
1588791000000|2020-05-06 18:50:00|10610.7|10609.7|10609.3|10608.6|10610.7|10609.7|10609.1|10608.4|213
1588791300000|2020-05-06 18:55:00|10609.2|10608.5|10607.2|10606.2|10610|10609.1|10606.4|10605.5|316
1588791600000|2020-05-06 19:00:00|10607.6|10606.6|10610.9|10609.9|10612.5|10611.5|10607.5|10606.5|435
1588791900000|2020-05-06 19:05:00|10610.7|10610|10607.1|10606.1|10611.1|10610.2|10607.1|10606.1|393
1588792200000|2020-05-06 19:10:00|10607.2|10606.2|10607.4|10606.4|10608.1|10607.3|10606.6|10605.6|342
1588792500000|2020-05-06 19:15:00|10607.5|10606.5|10609.3|10608.3|10609.4|10608.4|10606.5|10605.6|286
1588792800000|2020-05-06 19:20:00|10609.2|10608.5|10611.3|10610.3|10611.3|10610.4|10608.9|10608.1|264
1588793100000|2020-05-06 19:25:00|10611.2|10610.5|10611.6|10610.6|10612.3|10611.3|10610.6|10609.7|290
1588793400000|2020-05-06 19:30:00|10611.5|10610.5|10611.8|10610.8|10612.4|10611.5|10610.3|10609.4|280
1588793700000|2020-05-06 19:35:00|10611.6|10610.9|10612.6|10611.6|10612.6|10611.9|10611.3|10610.4|342
1588794000000|2020-05-06 19:40:00|10612.1|10611.4|10613.1|10612.4|10613.4|10612.5|10611|10610|428
1588794300000|2020-05-06 19:45:00|10613.3|10612.3|10609.3|10608.3|10613.3|10612.4|10608.3|10607.3|531
1588794600000|2020-05-06 19:50:00|10609.1|10608.1|10608.2|10607.5|10609.7|10608.8|10607.6|10606.7|397
1588794900000|2020-05-06 19:55:00|10608.3|10607.3|10612.4|10611.7|10613|10612|10607.8|10607|445
1588795200000|2020-05-06 20:00:00|10612.6|10611.6|10613.3|10612.3|10614.4|10613.4|10611.7|10611|303
1588795500000|2020-05-06 20:05:00|10613.4|10612.4|10614.8|10613.8|10615.2|10614.2|10613.3|10612.4|175
1588795800000|2020-05-06 20:10:00|10614.7|10613.7|10614.4|10613.4|10615.5|10614.5|10613.9|10613|170
1588796100000|2020-05-06 20:15:00|10614.5|10613.5|10611.8|10610.8|10614.5|10613.5|10611.7|10610.7|196
1588796400000|2020-05-06 20:20:00|10611.7|10610.7|10611.6|10610.6|10611.9|10610.9|10610.4|10609.4|154
1588796700000|2020-05-06 20:25:00|10611.7|10610.7|10611.4|10610.4|10613.6|10612.6|10610.6|10609.6|336
1588797000000|2020-05-06 20:30:00|10611.5|10610.5|10614.1|10613.1|10614.2|10613.2|10611.5|10610.5|341
1588797300000|2020-05-06 20:35:00|10614.2|10613.2|10613.1|10612.1|10614.8|10613.9|10611.9|10611.2|388
1588797600000|2020-05-06 20:40:00|10613.2|10612.2|10611.4|10610.4|10613.2|10612.2|10611.2|10610.2|414
1588797900000|2020-05-06 20:45:00|10611.3|10610.3|10609.4|10608.4|10611.4|10610.4|10608.5|10607.5|391
1588798200000|2020-05-06 20:50:00|10609.3|10608.3|10609.3|10608.3|10609.8|10608.8|10609|10608|250
1588798500000|2020-05-06 20:55:00|10609.4|10608.4|10612.4|10609.8|10613.2|10611.6|10609.2|10608.2|473
1588798800000|2020-05-06 21:00:00|10613.4|10608.8|10615.2|10609.2|10615.7|10609.7|10613.4|10608.3|43
1588799100000|2020-05-06 21:05:00|10615|10609|10609.8|10603.8|10615.6|10609.6|10609.5|10603.5|141
1588799400000|2020-05-06 21:10:00|10609.9|10603.9|10606.4|10603|10610.6|10604.6|10606.4|10602.1|252
1588799700000|2020-05-06 21:15:00|10607.5|10602.3|10607.1|10601.1|10608.8|10603.8|10605.5|10600.9|273
1588800000000|2020-05-06 21:20:00|10607|10601|10610.6|10605.9|10612.4|10606.6|10606.2|10600.5|230
1588800300000|2020-05-06 21:25:00|10611|10605.5|10610.9|10605.6|10612.9|10607.3|10610|10604|268
1588800600000|2020-05-06 21:30:00|10611.1|10605.1|10609.5|10604.7|10612.3|10606.3|10608.9|10603.8|253
1588800900000|2020-05-06 21:35:00|10609.4|10605.1|10611.6|10605.6|10613.3|10607.3|10609.2|10604|197
1588801200000|2020-05-06 21:40:00|10611.8|10605.8|10613.2|10607.2|10613.2|10607.7|10610.6|10604.6|154
1588801500000|2020-05-06 21:45:00|10612.8|10606.8|10612.6|10606.6|10613.5|10607.7|10611.9|10605.9|176
1588801800000|2020-05-06 21:50:00|10612.7|10606.7|10611.9|10606.2|10613.2|10607.4|10610.6|10604.6|238
1588802100000|2020-05-06 21:55:00|10612|10606|10611.3|10605.3|10612.5|10606.5|10610.7|10604.7|286
1588802400000|2020-05-06 22:00:00|10611.2|10605.2|10611.3|10607.6|10612.8|10609.1|10609.3|10604.7|1361
1588802700000|2020-05-06 22:05:00|10611|10607.7|10609.7|10608|10611.9|10608.8|10609.3|10606.7|1024
1588803000000|2020-05-06 22:10:00|10609.3|10607.9|10608.3|10607.3|10609.6|10608.4|10608.1|10606.9|112
1588803300000|2020-05-06 22:15:00|10608.4|10607.4|10610.8|10609.8|10611.4|10610.1|10608.3|10607.3|128
1588803600000|2020-05-06 22:20:00|10611.1|10609.6|10608.2|10607.2|10611.4|10610|10607.7|10606.4|202
1588803900000|2020-05-06 22:25:00|10608.3|10607.3|10607.2|10606.2|10609|10608|10606.9|10605.9|303
1588804200000|2020-05-06 22:30:00|10607.1|10606.1|10606.9|10605.9|10607.4|10606.4|10605.3|10604.3|275
1588804500000|2020-05-06 22:35:00|10606.7|10605.7|10606.2|10605.2|10607.3|10606.3|10606.1|10605.2|172
1588804800000|2020-05-06 22:40:00|10606.3|10605.3|10603.6|10602.6|10606.4|10605.4|10603.3|10602.3|256
1588805100000|2020-05-06 22:45:00|10603.5|10602.5|10606.1|10605.1|10606.6|10605.6|10603.2|10602.2|258
1588805400000|2020-05-06 22:50:00|10606|10605|10603.9|10602.9|10606.3|10605.3|10603.9|10602.9|243
1588805700000|2020-05-06 22:55:00|10604|10603|10604.4|10603.4|10604.7|10603.7|10599.7|10598.7|424
1588806000000|2020-05-06 23:00:00|10604.1|10603.1|10606.1|10605.1|10607.2|10606.2|10603.8|10602.8|344
1588806300000|2020-05-06 23:05:00|10606|10605|10606.6|10605.6|10607.3|10606.3|10605.8|10604.8|228
1588806600000|2020-05-06 23:10:00|10606.7|10605.7|10609.5|10608.5|10610.3|10609.3|10606.7|10605.7|304
1588806900000|2020-05-06 23:15:00|10609.4|10608.4|10609.9|10608.9|10610|10609|10608.4|10607.4|245
1588807200000|2020-05-06 23:20:00|10609.8|10608.8|10608.8|10607.8|10611.2|10610.2|10608.8|10607.8|181
1588807500000|2020-05-06 23:25:00|10608.9|10607.9|10611.1|10610.1|10611.2|10610.2|10608.6|10607.6|233
1588807800000|2020-05-06 23:30:00|10611|10610|10610|10609|10611.1|10610.1|10608|10607|283
1588808100000|2020-05-06 23:35:00|10609.9|10608.9|10616.8|10615.8|10617|10616|10609.8|10608.8|355
1588808400000|2020-05-06 23:40:00|10617|10616|10620.3|10619.3|10621.1|10620.2|10616.8|10615.8|423
1588808700000|2020-05-06 23:45:00|10620.2|10619.2|10622.3|10621.3|10625.3|10624.4|10620.2|10619.2|475
1588809000000|2020-05-06 23:50:00|10622.4|10621.4|10621.1|10620.1|10623.1|10622.1|10620.5|10619.5|344
1588809300000|2020-05-06 23:55:00|10621.2|10620.2|10622.2|10621.2|10622.2|10621.2|10619|10618.1|352
1588809600000|2020-05-07 00:00:00|10622.1|10621.1|10616.1|10615.1|10624.4|10623.4|10614.8|10613.8|750
1588809900000|2020-05-07 00:05:00|10616.3|10615.3|10619.6|10618.6|10619.6|10618.8|10615.9|10614.9|471
1588810200000|2020-05-07 00:10:00|10619.5|10618.5|10621.1|10620.1|10622.8|10621.8|10619.4|10618.4|571
1588810500000|2020-05-07 00:15:00|10621|10620|10621|10620|10621.3|10620.5|10617.8|10616.8|469
1588810800000|2020-05-07 00:20:00|10620.8|10619.8|10627.3|10626.3|10627.5|10626.5|10618.9|10617.9|492
1588811100000|2020-05-07 00:25:00|10627.2|10626.2|10624.3|10623.3|10628.1|10627.1|10624.1|10623.1|443
1588811400000|2020-05-07 00:30:00|10624.5|10623.5|10624|10623|10627.6|10626.6|10623.2|10622.2|420
1588811700000|2020-05-07 00:35:00|10623.9|10622.9|10625.6|10624.6|10625.8|10624.8|10622.4|10621.6|321
1588812000000|2020-05-07 00:40:00|10625.5|10624.5|10626.7|10626|10628.1|10627.3|10624.7|10623.7|461
1588812300000|2020-05-07 00:45:00|10626.8|10625.8|10626.7|10625.7|10627.1|10626.2|10624.8|10623.8|408
1588812600000|2020-05-07 00:50:00|10626.8|10625.8|10624.1|10623.4|10628.6|10627.9|10623.1|10622.1|739
1588812900000|2020-05-07 00:55:00|10625.1|10624.1|10622.5|10621.5|10626.1|10625.1|10620.5|10619.6|727
1588813200000|2020-05-07 01:00:00|10622.4|10621.4|10623.3|10622.3|10625|10624.1|10622.2|10621.2|504
1588813500000|2020-05-07 01:05:00|10623.4|10622.4|10624.7|10623.7|10625.4|10624.4|10622.1|10621.1|451
1588813800000|2020-05-07 01:10:00|10624.8|10623.8|10625.5|10624.5|10625.9|10625.1|10623.3|10622.6|252
1588814100000|2020-05-07 01:15:00|10625.6|10624.6|10629.6|10628.6|10630.3|10629.4|10624.2|10623.4|437
1588814400000|2020-05-07 01:20:00|10629.5|10628.5|10627.9|10627.2|10629.8|10628.8|10626.7|10625.9|360
1588814700000|2020-05-07 01:25:00|10628.1|10627.4|10627.9|10626.9|10629|10628.3|10626.9|10626.1|244
1588815000000|2020-05-07 01:30:00|10628|10627|10627.2|10626.2|10629.8|10628.9|10627.2|10626.2|322
1588815300000|2020-05-07 01:35:00|10627.3|10626.3|10626.4|10625.7|10628|10627|10625.9|10624.9|266
1588815600000|2020-05-07 01:40:00|10626.3|10625.6|10626.1|10625.1|10627.9|10627|10625.7|10624.8|200
1588815900000|2020-05-07 01:45:00|10625.9|10624.9|10625.3|10624.3|10626.9|10626|10624.9|10624|337
1588816200000|2020-05-07 01:50:00|10625.4|10624.4|10624.4|10623.4|10625.7|10624.7|10624.2|10623.3|279
1588816500000|2020-05-07 01:55:00|10624.6|10623.6|10626.8|10626.1|10626.9|10626.1|10624.1|10623.2|291
1588816800000|2020-05-07 02:00:00|10626.7|10626|10623.6|10622.6|10626.9|10626|10623.2|10622.4|311
1588817100000|2020-05-07 02:05:00|10623.7|10622.7|10622.9|10621.9|10624|10623.1|10622|10621.2|314
1588817400000|2020-05-07 02:10:00|10623|10622|10622.7|10622|10623|10622.2|10622|10621.3|169
1588817700000|2020-05-07 02:15:00|10622.8|10622.1|10621.1|10620.1|10624.1|10623.3|10620.7|10619.7|249
1588818000000|2020-05-07 02:20:00|10621|10620|10621.7|10620.7|10622.4|10621.4|10620.5|10619.6|242
1588818300000|2020-05-07 02:25:00|10621.8|10620.8|10619.4|10618.4|10622.4|10621.5|10618.7|10617.8|322
1588818600000|2020-05-07 02:30:00|10619.3|10618.3|10620.5|10619.5|10621.9|10621.2|10618.1|10617.2|325
1588818900000|2020-05-07 02:35:00|10620.4|10619.4|10620.7|10619.7|10622.6|10621.7|10620|10619.3|348
1588819200000|2020-05-07 02:40:00|10620.8|10619.8|10620.5|10619.5|10621.9|10620.9|10620.4|10619.5|157
1588819500000|2020-05-07 02:45:00|10620.4|10619.4|10617.9|10616.9|10620.4|10619.5|10617.5|10616.7|243
1588819800000|2020-05-07 02:50:00|10618|10617|10616.1|10615.1|10618.3|10617.5|10615.2|10614.2|355
1588820100000|2020-05-07 02:55:00|10616|10615|10617|10616|10618.3|10617.5|10616|10615|293
1588820400000|2020-05-07 03:00:00|10617.1|10616.1|10617.7|10617|10619.6|10618.7|10616.7|10615.9|421
1588820700000|2020-05-07 03:05:00|10617.9|10616.9|10619.9|10618.9|10620.4|10619.5|10617.9|10616.9|298
1588821000000|2020-05-07 03:10:00|10620|10619|10620.1|10619.1|10621.2|10620.2|10618.5|10617.6|270
1588821300000|2020-05-07 03:15:00|10620.3|10619.3|10620.5|10619.5|10621|10620.1|10619.5|10618.7|246
1588821600000|2020-05-07 03:20:00|10620.4|10619.7|10618.9|10617.9|10621|10620|10618.2|10617.3|186
1588821900000|2020-05-07 03:25:00|10619|10618|10620|10619|10620|10619.1|10618.6|10617.9|164
1588822200000|2020-05-07 03:30:00|10619.9|10618.9|10620.3|10619.6|10621.8|10620.8|10619.8|10618.8|322
1588822500000|2020-05-07 03:35:00|10620.2|10619.5|10619.4|10618.4|10620.6|10619.7|10618.5|10617.7|215
1588822800000|2020-05-07 03:40:00|10619.3|10618.3|10618.1|10617.4|10619.4|10618.5|10617.9|10617.1|195
1588823100000|2020-05-07 03:45:00|10618|10617.3|10619.2|10618.2|10620.1|10619.1|10618|10617.3|150
1588823400000|2020-05-07 03:50:00|10619|10618.3|10617.4|10616.4|10619.2|10618.3|10617.1|10616.2|303
1588823700000|2020-05-07 03:55:00|10617.5|10616.5|10618.1|10617.4|10618.5|10617.5|10616.7|10615.9|245
1588824000000|2020-05-07 04:00:00|10618.4|10617.5|10615.8|10614.8|10618.4|10617.5|10614.2|10613.3|300
1588824300000|2020-05-07 04:05:00|10615.9|10614.9|10616.7|10616|10617.5|10616.7|10615.7|10614.8|204
1588824600000|2020-05-07 04:10:00|10616.8|10616.1|10617.9|10616.9|10619.7|10618.7|10616|10615.2|279
1588824900000|2020-05-07 04:15:00|10618|10617|10618.1|10617.1|10619.2|10618.3|10617.6|10616.7|223
1588825200000|2020-05-07 04:20:00|10618|10617|10624.6|10623.6|10624.9|10624|10617.1|10616.1|383
1588825500000|2020-05-07 04:25:00|10624.5|10623.5|10623.4|10622.4|10625.3|10624.3|10623|10622|306
1588825800000|2020-05-07 04:30:00|10623.3|10622.3|10626.1|10625.1|10627.2|10626.4|10623.3|10622.3|287
1588826100000|2020-05-07 04:35:00|10625.8|10625|10624.7|10623.7|10626.3|10625.3|10624.2|10623.5|320
1588826400000|2020-05-07 04:40:00|10624.5|10623.8|10624|10623|10626|10625.2|10623.8|10622.9|255
1588826700000|2020-05-07 04:45:00|10624.1|10623.1|10624.3|10623.3|10626.3|10625.5|10624|10623|255
1588827000000|2020-05-07 04:50:00|10624.2|10623.2|10624.7|10623.7|10624.9|10624.2|10623.5|10622.6|191
1588827300000|2020-05-07 04:55:00|10624.6|10623.6|10623.3|10622.6|10624.8|10623.9|10623.1|10622.4|168
1588827600000|2020-05-07 05:00:00|10623.4|10622.7|10623.9|10623.2|10625.2|10624.3|10623.2|10622.3|295
1588827900000|2020-05-07 05:05:00|10623.8|10623.1|10625.5|10624.5|10626.9|10626.2|10623.8|10622.9|211
1588828200000|2020-05-07 05:10:00|10625.6|10624.6|10625.5|10624.8|10626.3|10625.5|10624.6|10623.6|168
1588828500000|2020-05-07 05:15:00|10625.6|10624.9|10627.7|10626.7|10629.5|10628.7|10625.5|10624.7|318
1588828800000|2020-05-07 05:20:00|10627.6|10626.6|10626.5|10625.5|10627.8|10626.8|10625.7|10624.9|210
1588829100000|2020-05-07 05:25:00|10626.4|10625.4|10628.5|10627.5|10628.5|10627.5|10626.1|10625.2|260
1588829400000|2020-05-07 05:30:00|10628.4|10627.4|10629.5|10628.8|10629.8|10628.8|10628.4|10627.4|239
1588829700000|2020-05-07 05:35:00|10629.4|10628.7|10629.4|10628.7|10629.7|10628.8|10628.9|10628|128
1588830000000|2020-05-07 05:40:00|10629.3|10628.6|10632.1|10631.4|10633|10632.2|10629|10628.2|302
1588830300000|2020-05-07 05:45:00|10632|10631.3|10631.6|10630.9|10632.1|10631.3|10630.3|10629.5|246
1588830600000|2020-05-07 05:50:00|10631.7|10631|10631.1|10630.4|10632.5|10631.5|10630.2|10629.4|239
1588830900000|2020-05-07 05:55:00|10631|10630.3|10629.7|10628.7|10632.3|10631.6|10628.9|10627.9|393
1588831200000|2020-05-07 06:00:00|10629.8|10628.8|10634.2|10633.2|10634.4|10633.7|10629|10628|601
1588831500000|2020-05-07 06:05:00|10634.1|10633.1|10632.4|10631.4|10634.9|10634.1|10632|10631|638
1588831800000|2020-05-07 06:10:00|10632.7|10631.7|10629.7|10628.7|10633.7|10632.7|10627.5|10626.5|551
1588832100000|2020-05-07 06:15:00|10629.6|10629|10630.2|10629.5|10631.1|10630.2|10628.7|10627.8|399
1588832400000|2020-05-07 06:20:00|10630.1|10629.4|10629.9|10628.9|10631|10630.2|10628.8|10627.9|364
1588832700000|2020-05-07 06:25:00|10629.8|10628.8|10628.1|10627.4|10629.8|10628.9|10627.3|10626.4|330
1588833000000|2020-05-07 06:30:00|10628.2|10627.2|10628|10627.3|10628.8|10627.9|10626.2|10625.4|459
1588833300000|2020-05-07 06:35:00|10628.1|10627.4|10627.9|10627.2|10628.5|10627.8|10626.1|10625.3|446
1588833600000|2020-05-07 06:40:00|10628|10627.3|10627.9|10626.9|10630.3|10629.3|10627.1|10626.2|428
1588833900000|2020-05-07 06:45:00|10628|10627|10625.8|10624.8|10628.4|10627.5|10625.2|10624.5|383
1588834200000|2020-05-07 06:50:00|10625.9|10624.9|10625.1|10624.1|10625.9|10625.1|10624.2|10623.3|340
1588834500000|2020-05-07 06:55:00|10625|10624|10624|10623|10625.9|10625.2|10623.9|10622.9|344
1588834800000|2020-05-07 07:00:00|10624.1|10623.1|10621.8|10620.8|10625.6|10624.6|10621.3|10620.3|566
1588835100000|2020-05-07 07:05:00|10621.6|10620.9|10624.3|10623.3|10626.9|10625.9|10620.6|10619.8|868
1588835400000|2020-05-07 07:10:00|10624.2|10623.2|10627.2|10626.2|10628.6|10627.6|10624.1|10623.1|593
1588835700000|2020-05-07 07:15:00|10627.1|10626.1|10634.9|10633.9|10635.3|10634.3|10626.7|10625.7|811
1588836000000|2020-05-07 07:20:00|10634.7|10633.7|10633.8|10632.8|10635.8|10634.9|10632|10631|579
1588836300000|2020-05-07 07:25:00|10633.7|10632.7|10631.8|10630.8|10633.8|10632.8|10631.4|10630.4|482
1588836600000|2020-05-07 07:30:00|10631.7|10630.7|10632.1|10631.1|10632.7|10631.7|10629.7|10628.7|396
1588836900000|2020-05-07 07:35:00|10632.2|10631.2|10633.8|10632.8|10635|10634.1|10632.1|10631.1|386
1588837200000|2020-05-07 07:40:00|10633.9|10632.9|10636.6|10635.6|10636.9|10635.9|10632.5|10631.5|450
1588837500000|2020-05-07 07:45:00|10636.7|10635.7|10638.6|10637.6|10641.9|10640.9|10636|10635.1|572
1588837800000|2020-05-07 07:50:00|10638.7|10637.7|10637.2|10636.2|10639.1|10638.1|10636.2|10635.2|484
1588838100000|2020-05-07 07:55:00|10637.1|10636.1|10636.2|10635.2|10637.7|10636.7|10635.5|10634.5|401
1588838400000|2020-05-07 08:00:00|10636.3|10635.3|10634.2|10633.2|10638.4|10637.4|10633.7|10632.7|492
1588838700000|2020-05-07 08:05:00|10634.1|10633.1|10635.3|10634.3|10635.7|10635|10633.7|10632.9|486
1588839000000|2020-05-07 08:10:00|10635|10634.5|10638.4|10637.4|10638.5|10637.5|10634.3|10633.4|345
1588839300000|2020-05-07 08:15:00|10638.5|10637.5|10638.9|10637.9|10640.3|10639.3|10637.9|10636.9|473
1588839600000|2020-05-07 08:20:00|10639|10638|10638.6|10637.6|10640.2|10639.2|10637.4|10636.5|461
1588839900000|2020-05-07 08:25:00|10638.7|10637.7|10640.5|10639.5|10643.1|10642.2|10638.6|10637.7|498
1588840200000|2020-05-07 08:30:00|10640.6|10639.6|10639.6|10638.6|10640.6|10639.8|10638.6|10637.7|434
1588840500000|2020-05-07 08:35:00|10639.5|10638.5|10641.2|10640.2|10641.8|10640.9|10638.3|10637.3|401
1588840800000|2020-05-07 08:40:00|10641.1|10640.1|10638.6|10637.6|10641.4|10640.6|10638.1|10637.3|328
1588841100000|2020-05-07 08:45:00|10638.9|10637.9|10637.9|10637.2|10639.7|10638.9|10636.9|10635.9|368
1588841400000|2020-05-07 08:50:00|10637.8|10637.1|10640.2|10639.2|10640.7|10639.7|10637.3|10636.4|348
1588841700000|2020-05-07 08:55:00|10640.1|10639.1|10640.2|10639.2|10641.7|10640.8|10639.8|10638.9|389
1588842000000|2020-05-07 09:00:00|10640|10639.3|10638.7|10638|10640.6|10639.7|10636.3|10635.3|514
1588842300000|2020-05-07 09:05:00|10638.6|10637.9|10644|10643|10646.2|10645.3|10638.6|10637.9|569
1588842600000|2020-05-07 09:10:00|10643.9|10642.9|10648.1|10647.1|10648.8|10648|10642.9|10642.1|541
1588842900000|2020-05-07 09:15:00|10647.8|10646.8|10648.4|10647.4|10649.9|10649.2|10645.5|10644.7|612
1588843200000|2020-05-07 09:20:00|10648.3|10647.6|10650.2|10649.2|10650.4|10649.6|10646.4|10645.5|597
1588843500000|2020-05-07 09:25:00|10650.1|10649.1|10648|10647.3|10651.8|10651|10647.4|10646.5|579
1588843800000|2020-05-07 09:30:00|10648.1|10647.4|10651|10650|10651|10650.2|10647.5|10646.6|496
1588844100000|2020-05-07 09:35:00|10650.9|10649.9|10647.6|10646.6|10653|10652|10647.3|10646.5|530
1588844400000|2020-05-07 09:40:00|10647.5|10646.8|10648.3|10647.3|10648.5|10647.7|10646.5|10645.6|553
1588844700000|2020-05-07 09:45:00|10648.2|10647.2|10648.7|10647.7|10649.6|10648.8|10646.9|10646|376
1588845000000|2020-05-07 09:50:00|10648.8|10647.8|10649|10648|10649.8|10648.9|10648.4|10647.5|321
1588845300000|2020-05-07 09:55:00|10648.9|10647.9|10645.6|10644.9|10649.1|10648.4|10645.2|10644.3|472
1588845600000|2020-05-07 10:00:00|10645.5|10644.8|10646.1|10645.1|10648|10647|10644.8|10643.9|528
1588845900000|2020-05-07 10:05:00|10646.2|10645.2|10646.7|10646|10647.1|10646.3|10645.3|10644.4|469
1588846200000|2020-05-07 10:10:00|10646.8|10646.1|10647.2|10646.2|10649.1|10648.3|10646.3|10645.4|354
1588846500000|2020-05-07 10:15:00|10647.1|10646.1|10644.5|10643.5|10647.2|10646.2|10643.5|10642.6|457
1588846800000|2020-05-07 10:20:00|10644.2|10643.6|10648.4|10647.7|10648.8|10648|10643.1|10642.2|454
1588847100000|2020-05-07 10:25:00|10648.5|10647.8|10653.8|10652.8|10654.8|10653.9|10648.2|10647.4|418
1588847400000|2020-05-07 10:30:00|10654|10653|10654|10653|10656.1|10655.3|10652.7|10652|614
1588847700000|2020-05-07 10:35:00|10654.1|10653.1|10654.1|10653.1|10655.7|10654.7|10652.5|10651.7|463
1588848000000|2020-05-07 10:40:00|10654|10653|10657.3|10656.3|10658.5|10657.7|10653.3|10652.5|381
1588848300000|2020-05-07 10:45:00|10657.2|10656.2|10657.2|10656.2|10660.1|10659.2|10656.5|10655.6|479
1588848600000|2020-05-07 10:50:00|10657|10656.3|10654.3|10653.3|10658.9|10658.1|10654.1|10653.2|458
1588848900000|2020-05-07 10:55:00|10654|10653.2|10652|10651|10654.7|10653.9|10651.5|10650.6|483
1588849200000|2020-05-07 11:00:00|10651.9|10650.9|10654.4|10653.4|10654.6|10653.8|10651.4|10650.7|551
1588849500000|2020-05-07 11:05:00|10654.1|10653.5|10654.7|10653.7|10654.9|10654.1|10652.2|10651.3|501
1588849800000|2020-05-07 11:10:00|10654.8|10653.8|10656.3|10655.3|10656.4|10655.6|10652.5|10651.7|387
1588850100000|2020-05-07 11:15:00|10656.2|10655.2|10655.1|10654.1|10656.9|10656.1|10654.4|10653.7|303
1588850400000|2020-05-07 11:20:00|10655|10654|10656.8|10656.1|10657.4|10656.6|10654.3|10653.5|326
1588850700000|2020-05-07 11:25:00|10656.7|10656|10656.5|10655.8|10657.3|10656.5|10655|10654.2|349
1588851000000|2020-05-07 11:30:00|10656.3|10655.6|10658.5|10657.5|10658.6|10657.8|10656.3|10655.4|405
1588851300000|2020-05-07 11:35:00|10658.4|10657.4|10658.5|10657.8|10660.6|10659.7|10657.7|10656.9|444
1588851600000|2020-05-07 11:40:00|10658.4|10657.7|10655.9|10654.9|10659.3|10658.3|10655.6|10654.8|351
1588851900000|2020-05-07 11:45:00|10655.7|10655|10659.8|10658.8|10659.8|10659|10655.7|10654.9|360
1588852200000|2020-05-07 11:50:00|10659.6|10658.9|10661.1|10660.4|10661.7|10660.7|10659.2|10658.4|531
1588852500000|2020-05-07 11:55:00|10661|10660.3|10659.7|10658.7|10661.3|10660.5|10658.2|10657.4|580
1588852800000|2020-05-07 12:00:00|10659.6|10658.6|10655.7|10655|10659.6|10658.7|10655.4|10654.6|439
1588853100000|2020-05-07 12:05:00|10655.6|10654.9|10656.5|10655.8|10657.1|10656.2|10654.5|10653.6|326
1588853400000|2020-05-07 12:10:00|10656.7|10655.7|10657.2|10656.5|10658.2|10657.4|10655.7|10654.9|493
1588853700000|2020-05-07 12:15:00|10657.1|10656.4|10652.3|10651.6|10658.8|10657.9|10651.4|10650.7|618
1588854000000|2020-05-07 12:20:00|10652.4|10651.7|10657.4|10656.7|10658.1|10657.4|10652.1|10651.3|582
1588854300000|2020-05-07 12:25:00|10657.5|10656.8|10657.5|10656.5|10658.8|10657.9|10656.8|10655.8|545
1588854600000|2020-05-07 12:30:00|10658|10656.2|10655.2|10654.5|10658.7|10657.2|10652.6|10651.8|640
1588854900000|2020-05-07 12:35:00|10655.7|10654.7|10648.6|10647.6|10655.8|10654.8|10648.5|10647.6|570
1588855200000|2020-05-07 12:40:00|10648.5|10647.5|10647.2|10646.2|10649.3|10648.5|10646.8|10646|665
1588855500000|2020-05-07 12:45:00|10647.1|10646.1|10649.3|10648.3|10650.9|10650.2|10646.9|10646|592
1588855800000|2020-05-07 12:50:00|10649.4|10648.4|10647.7|10646.7|10649.8|10648.8|10646.7|10645.9|373
1588856100000|2020-05-07 12:55:00|10647.2|10646.2|10648.7|10647.7|10650|10649|10646.6|10645.7|447
1588856400000|2020-05-07 13:00:00|10648.6|10647.6|10644.3|10643.3|10649.1|10648.1|10643.9|10643|578
1588856700000|2020-05-07 13:05:00|10644.2|10643.5|10646.6|10645.6|10647.7|10646.8|10643.2|10642.5|573
1588857000000|2020-05-07 13:10:00|10646.5|10645.8|10649.5|10648.8|10649.6|10648.8|10644.9|10643.9|532
1588857300000|2020-05-07 13:15:00|10649.4|10648.7|10648.8|10647.8|10651.2|10650.3|10648.1|10647.2|488
1588857600000|2020-05-07 13:20:00|10648.7|10648|10648.8|10647.8|10650.5|10649.6|10647.7|10646.8|550
1588857900000|2020-05-07 13:25:00|10648.9|10647.9|10647.5|10646.5|10650.6|10649.6|10645.3|10644.5|520
1588858200000|2020-05-07 13:30:00|10647.6|10646.6|10652.7|10651.7|10652.7|10651.8|10647.6|10646.6|587
1588858500000|2020-05-07 13:35:00|10652.6|10651.6|10651.6|10650.6|10653.4|10652.4|10649.8|10648.8|694
1588858800000|2020-05-07 13:40:00|10651.7|10650.7|10653.9|10652.9|10654.6|10653.7|10651.6|10650.6|505
1588859100000|2020-05-07 13:45:00|10654|10653.3|10660|10659|10661.4|10660.5|10654|10653.2|609
1588859400000|2020-05-07 13:50:00|10660.1|10659.1|10664.7|10663.7|10666.2|10665.2|10659.5|10658.8|753
1588859700000|2020-05-07 13:55:00|10664.8|10663.8|10661.1|10660.1|10664.8|10663.8|10659.8|10659.1|646
1588860000000|2020-05-07 14:00:00|10661.2|10660.2|10660.1|10659.1|10664.4|10663.4|10659|10658.2|865
1588860300000|2020-05-07 14:05:00|10660.2|10659.4|10660.5|10659.8|10663.6|10662.6|10659|10658.3|693
1588860600000|2020-05-07 14:10:00|10660.6|10659.9|10657.2|10656.5|10661.2|10660.5|10656.9|10656.1|622
1588860900000|2020-05-07 14:15:00|10657.1|10656.4|10660.2|10659.2|10660.7|10659.7|10657|10656.2|633
1588861200000|2020-05-07 14:20:00|10660.1|10659.1|10663.5|10662.8|10665.7|10664.9|10659.3|10658.5|689
1588861500000|2020-05-07 14:25:00|10663.4|10662.7|10662.9|10661.9|10666.1|10665.3|10659.7|10658.7|725
1588861800000|2020-05-07 14:30:00|10663.2|10662.2|10660.7|10659.7|10664.6|10663.6|10657.7|10656.7|695
1588862100000|2020-05-07 14:35:00|10660.8|10659.8|10654.8|10654.1|10662.3|10661.3|10654.6|10653.6|758
1588862400000|2020-05-07 14:40:00|10655|10654.3|10653.7|10652.7|10656.8|10655.8|10652.5|10651.6|674
1588862700000|2020-05-07 14:45:00|10653.6|10652.9|10658.5|10657.8|10659.5|10658.8|10653.4|10652.6|622
1588863000000|2020-05-07 14:50:00|10658.4|10657.4|10662.5|10661.8|10663.9|10662.9|10657.5|10656.7|733
1588863300000|2020-05-07 14:55:00|10662.9|10661.9|10656.5|10655.5|10663|10662.2|10655.1|10654.2|906
1588863600000|2020-05-07 15:00:00|10656.2|10655.4|10654.2|10653.5|10657.3|10656.4|10652.9|10652.1|801
1588863900000|2020-05-07 15:05:00|10654.1|10653.4|10652.9|10652.2|10655.4|10654.5|10651.7|10650.9|630
1588864200000|2020-05-07 15:10:00|10652.8|10652.1|10652.7|10651.7|10654.6|10653.7|10652.1|10651.3|509
1588864500000|2020-05-07 15:15:00|10652.9|10651.9|10649.6|10648.9|10653.5|10652.6|10646.3|10645.5|709
1588864800000|2020-05-07 15:20:00|10649.8|10648.8|10649.4|10648.4|10650.2|10649.2|10646|10645.1|555
1588865100000|2020-05-07 15:25:00|10649.6|10648.6|10646.6|10645.6|10649.7|10648.8|10645.5|10644.7|534
1588865400000|2020-05-07 15:30:00|10646.9|10645.9|10652.9|10652.2|10653.9|10653|10646.7|10645.9|689
1588865700000|2020-05-07 15:35:00|10653|10652.3|10651.4|10650.4|10653|10652.3|10650|10649.1|631
1588866000000|2020-05-07 15:40:00|10651.5|10650.5|10645.5|10644.5|10652.2|10651.2|10643.1|10642.4|804
1588866300000|2020-05-07 15:45:00|10645.6|10644.6|10640.4|10639.4|10645.7|10644.9|10638.9|10638|826
1588866600000|2020-05-07 15:50:00|10640.3|10639.3|10639.5|10638.8|10642.4|10641.7|10636.8|10635.8|680
1588866900000|2020-05-07 15:55:00|10639.6|10638.9|10637.2|10636.5|10642|10641.2|10634.6|10633.6|853
1588867200000|2020-05-07 16:00:00|10637.1|10636.4|10635.1|10634.1|10637.4|10636.6|10634.3|10633.6|727
1588867500000|2020-05-07 16:05:00|10635|10634|10636.7|10635.7|10638.3|10637.3|10634.4|10633.6|588
1588867800000|2020-05-07 16:10:00|10636.6|10635.6|10639.5|10638.5|10640.8|10639.8|10634.4|10633.4|664
1588868100000|2020-05-07 16:15:00|10639.3|10638.3|10641.2|10640.5|10641.7|10640.7|10638.6|10637.6|540
1588868400000|2020-05-07 16:20:00|10641.4|10640.4|10634.7|10633.7|10641.7|10640.7|10633.9|10633|533
1588868700000|2020-05-07 16:25:00|10634.8|10633.8|10631.3|10630.6|10635.8|10634.8|10631.2|10630.4|596
1588869000000|2020-05-07 16:30:00|10631.2|10630.5|10628.4|10627.4|10631.4|10630.6|10625.5|10624.6|943
1588869300000|2020-05-07 16:35:00|10628.3|10627.3|10632|10631.3|10632.8|10632|10626.3|10625.5|767
1588869600000|2020-05-07 16:40:00|10632.2|10631.2|10630.1|10629.1|10632.4|10631.4|10628.2|10627.3|629
1588869900000|2020-05-07 16:45:00|10629.8|10628.8|10630.1|10629.1|10631.1|10630.2|10625.9|10624.9|592
1588870200000|2020-05-07 16:50:00|10630|10629|10634.2|10633.2|10635.6|10634.6|10628.4|10627.4|551
1588870500000|2020-05-07 16:55:00|10634|10633.3|10631.9|10630.9|10634.9|10634|10630|10629|590
1588870800000|2020-05-07 17:00:00|10632|10631|10628.2|10627.2|10632.7|10631.7|10627.5|10626.5|557
1588871100000|2020-05-07 17:05:00|10628.1|10627.1|10631.2|10630.2|10631.3|10630.3|10627.4|10626.5|426
1588871400000|2020-05-07 17:10:00|10631.1|10630.1|10632.2|10631.2|10632.4|10631.5|10630.3|10629.5|323
1588871700000|2020-05-07 17:15:00|10632.3|10631.3|10630|10629|10632.3|10631.3|10627.3|10626.3|370
1588872000000|2020-05-07 17:20:00|10629.9|10628.9|10630.1|10629.1|10630.6|10629.7|10628.6|10627.6|362
1588872300000|2020-05-07 17:25:00|10630.3|10629.3|10626.8|10626.1|10631.1|10630.4|10625.2|10624.4|505
1588872600000|2020-05-07 17:30:00|10626.7|10626|10630|10629.3|10631|10630|10625.5|10624.7|534
1588872900000|2020-05-07 17:35:00|10630.3|10629.5|10625.5|10624.8|10630.7|10629.8|10625.2|10624.3|674
1588873200000|2020-05-07 17:40:00|10625.4|10624.7|10626.9|10625.9|10628.3|10627.5|10624.2|10623.2|504
1588873500000|2020-05-07 17:45:00|10626.7|10625.7|10627.7|10626.7|10627.8|10626.8|10625.4|10624.6|419
1588873800000|2020-05-07 17:50:00|10628.1|10627.1|10624.7|10623.7|10628.9|10627.9|10624.6|10623.6|399
1588874100000|2020-05-07 17:55:00|10624.8|10623.8|10623.8|10622.8|10625.8|10624.8|10622.7|10621.9|394
1588874400000|2020-05-07 18:00:00|10623.9|10622.9|10626.2|10625.2|10627.1|10626.4|10622.3|10621.4|602
1588874700000|2020-05-07 18:05:00|10626.3|10625.3|10626.4|10625.4|10627.6|10626.6|10625.4|10624.5|409
1588875000000|2020-05-07 18:10:00|10626.3|10625.3|10625.9|10624.9|10627.3|10626.5|10625.3|10624.4|337
1588875300000|2020-05-07 18:15:00|10625.8|10624.8|10628.7|10627.7|10629.2|10628.4|10625.2|10624.2|352
1588875600000|2020-05-07 18:20:00|10628.6|10627.6|10629.5|10628.5|10630.1|10629.4|10627.5|10626.5|380
1588875900000|2020-05-07 18:25:00|10629.6|10628.6|10630.8|10629.8|10631.2|10630.4|10629.1|10628.3|478
1588876200000|2020-05-07 18:30:00|10630.7|10629.7|10630|10629|10631|10630.3|10629.7|10628.7|460
1588876500000|2020-05-07 18:35:00|10630.1|10629.1|10633.7|10632.7|10634.3|10633.3|10630|10629|550
1588876800000|2020-05-07 18:40:00|10633.6|10632.6|10630.9|10629.9|10633.6|10632.8|10628.1|10627.2|429
1588877100000|2020-05-07 18:45:00|10630.8|10629.8|10629.8|10628.8|10632.4|10631.7|10629.6|10628.6|407
1588877400000|2020-05-07 18:50:00|10629.9|10628.9|10629.3|10628.3|10630.8|10629.9|10629.1|10628.3|330
1588877700000|2020-05-07 18:55:00|10629.1|10628.1|10629.5|10628.5|10631.5|10630.5|10628.5|10627.5|528
1588878000000|2020-05-07 19:00:00|10629.6|10628.6|10631|10630|10632|10631.1|10629.3|10628.4|448
1588878300000|2020-05-07 19:05:00|10631.1|10630.1|10629.8|10628.8|10632.3|10631.3|10629|10628|372
1588878600000|2020-05-07 19:10:00|10629.7|10628.7|10629.8|10628.8|10631.8|10630.8|10629|10628|390
1588878900000|2020-05-07 19:15:00|10629.9|10628.9|10630.3|10629.3|10631.3|10630.3|10629.3|10628.3|456
1588879200000|2020-05-07 19:20:00|10630.4|10629.4|10629.5|10628.5|10631|10630|10628.7|10627.7|407
1588879500000|2020-05-07 19:25:00|10629.4|10628.4|10629.5|10628.5|10630.1|10629.2|10628.6|10627.9|353
1588879800000|2020-05-07 19:30:00|10629.4|10628.4|10628.7|10627.7|10629.8|10628.9|10627.1|10626.2|471
1588880100000|2020-05-07 19:35:00|10628.8|10627.8|10630.7|10629.7|10630.7|10629.7|10628.7|10627.7|247
1588880400000|2020-05-07 19:40:00|10630.6|10629.6|10630.9|10629.9|10631.4|10630.4|10630|10629.1|230
1588880700000|2020-05-07 19:45:00|10630.8|10629.8|10631|10630|10631.8|10630.9|10630.3|10629.4|294
1588881000000|2020-05-07 19:50:00|10630.9|10629.9|10631.6|10630.6|10632.6|10631.7|10630.7|10629.7|351
1588881300000|2020-05-07 19:55:00|10631.5|10630.5|10629.8|10628.8|10631.9|10631.2|10628.7|10627.7|401
1588881600000|2020-05-07 20:00:00|10629.7|10628.7|10628|10627|10629.7|10628.7|10627.1|10626.1|247
1588881900000|2020-05-07 20:05:00|10628.1|10627.1|10627.2|10626.2|10628.4|10627.4|10626.6|10625.7|237
1588882200000|2020-05-07 20:10:00|10627.3|10626.3|10626.2|10625.2|10627.3|10626.4|10625.8|10624.8|174
1588882500000|2020-05-07 20:15:00|10626|10625|10627.4|10626.4|10627.9|10626.9|10625.8|10624.9|204
1588882800000|2020-05-07 20:20:00|10627.5|10626.5|10629.2|10628.2|10629.3|10628.3|10627.1|10626.1|253
1588883100000|2020-05-07 20:25:00|10629.3|10628.3|10628.7|10627.7|10629.4|10628.7|10628.1|10627.1|243
1588883400000|2020-05-07 20:30:00|10628.6|10627.6|10628.1|10627.1|10629.1|10628.1|10628.1|10627.1|146
1588883700000|2020-05-07 20:35:00|10628.2|10627.2|10629.4|10628.7|10629.4|10628.7|10627.7|10626.7|221
1588884000000|2020-05-07 20:40:00|10629.3|10628.6|10628.2|10627.2|10630.2|10629.2|10628|10627|348
1588884300000|2020-05-07 20:45:00|10628.1|10627.1|10626.5|10625.5|10628.2|10627.2|10626.4|10625.4|273
1588884600000|2020-05-07 20:50:00|10626.4|10625.4|10627.1|10626.1|10627.3|10626.3|10624.3|10623.3|309
1588884900000|2020-05-07 20:55:00|10627.2|10626.2|10630.1|10625.9|10630.4|10627.9|10626.9|10624.6|329
1588885200000|2020-05-07 21:00:00|10630|10625.7|10632.7|10627|10632.7|10627.1|10629.5|10625.3|35
1588885500000|2020-05-07 21:05:00|10632.3|10626.3|10632.7|10626.7|10633.6|10628.2|10631|10625.7|152
1588885800000|2020-05-07 21:10:00|10632.1|10626.5|10632.3|10628|10633.3|10628.6|10630.1|10625.7|341
1588886100000|2020-05-07 21:15:00|10632.2|10628.1|10631.9|10628.4|10632.6|10628.9|10630.8|10627.5|230
1588886400000|2020-05-07 21:20:00|10632.1|10628.5|10633.7|10629.3|10634.2|10629.8|10631.4|10627.7|280
1588886700000|2020-05-07 21:25:00|10633.8|10629.2|10633.5|10629.9|10634.1|10630.6|10633.1|10629|289
1588887000000|2020-05-07 21:30:00|10633.6|10629.8|10633.6|10629.8|10633.8|10630.2|10632.4|10628.5|1760
1588887300000|2020-05-07 21:35:00|10633.7|10629.9|10633.2|10630.1|10633.9|10630.4|10632.8|10629.1|1449
1588887600000|2020-05-07 21:40:00|10633.1|10630.2|10633.1|10630.2|10633.5|10630.5|10632.6|10629.2|1475
1588887900000|2020-05-07 21:45:00|10633.2|10630|10632.5|10629.1|10633.3|10630.4|10631.7|10628.4|1460
1588888200000|2020-05-07 21:50:00|10632.7|10629.2|10633.6|10628|10635.7|10632.1|10629.8|10624|1473
1588888500000|2020-05-07 21:55:00|10633.2|10627.8|10632.4|10627.7|10633.7|10628.1|10630.4|10625|1604
1588888800000|2020-05-07 22:00:00|10632.6|10627.2|10630.7|10629.7|10633|10629.9|10628.2|10626|885
1588889100000|2020-05-07 22:05:00|10631|10629.4|10631|10630|10631.7|10630.5|10630|10628.7|307
1588889400000|2020-05-07 22:10:00|10630.6|10629.6|10630.3|10629.3|10631.2|10630.2|10630|10629|164
1588889700000|2020-05-07 22:15:00|10630.2|10629.2|10629.4|10628.4|10630.2|10629.2|10628.2|10627.2|215
1588890000000|2020-05-07 22:20:00|10629.3|10628.3|10630.3|10629.3|10630.9|10629.9|10629.2|10628.2|180
1588890300000|2020-05-07 22:25:00|10630.2|10629.2|10630.5|10629.5|10630.5|10629.5|10629.3|10628.3|141
1588890600000|2020-05-07 22:30:00|10630.4|10629.4|10634|10633|10634.1|10633.1|10630.4|10629.4|239
1588890900000|2020-05-07 22:35:00|10634.2|10633.2|10634.1|10633.1|10635.3|10634.3|10633.9|10632.9|209
1588891200000|2020-05-07 22:40:00|10634|10633|10632.7|10631.7|10634.1|10633.1|10629.8|10628.8|318
1588891500000|2020-05-07 22:45:00|10632.6|10631.6|10633.1|10632.1|10633.2|10632.2|10631.3|10630.4|177
1588891800000|2020-05-07 22:50:00|10633|10632|10630.7|10629.7|10633.6|10632.6|10630.7|10629.7|242
1588892100000|2020-05-07 22:55:00|10630.8|10629.8|10630.7|10629.7|10633.8|10632.8|10630.5|10629.5|350
1588892400000|2020-05-07 23:00:00|10630.8|10629.8|10630.5|10629.5|10632|10631|10630.1|10629.1|237
1588892700000|2020-05-07 23:05:00|10630.4|10629.4|10629.9|10628.9|10631.1|10630.1|10629.8|10628.8|136
1588893000000|2020-05-07 23:10:00|10629.8|10628.8|10629.3|10628.3|10629.9|10628.9|10628.6|10627.7|265
1588893300000|2020-05-07 23:15:00|10629.2|10628.2|10630.8|10629.8|10630.8|10629.8|10629.1|10628.1|310
1588893600000|2020-05-07 23:20:00|10630.7|10629.7|10631.1|10630.1|10631.2|10630.2|10629.3|10628.3|251
1588893900000|2020-05-07 23:25:00|10631.2|10630.2|10631.7|10630.7|10632.5|10631.6|10630.6|10629.6|258
1588894200000|2020-05-07 23:30:00|10631.8|10630.8|10630.7|10630|10631.8|10630.8|10630.2|10629.2|296
1588894500000|2020-05-07 23:35:00|10630.6|10629.9|10633.7|10632.7|10633.7|10632.8|10630.6|10629.8|216
1588894800000|2020-05-07 23:40:00|10633.6|10632.6|10635.8|10634.8|10635.9|10634.9|10633.3|10632.5|155
1588895100000|2020-05-07 23:45:00|10635.9|10634.9|10638.1|10637.1|10638.5|10637.5|10635.7|10634.7|270
1588895400000|2020-05-07 23:50:00|10638|10637|10637.2|10636.5|10639.9|10638.9|10636.9|10636.1|243
1588895700000|2020-05-07 23:55:00|10637.1|10636.4|10637.6|10636.6|10638|10637|10635.2|10634.3|354
1588896000000|2020-05-08 00:00:00|10638.3|10636.9|10644.9|10643.9|10645.5|10644.8|10638.1|10636.9|794
1588896300000|2020-05-08 00:05:00|10645|10644|10642.2|10641.2|10646.4|10645.6|10641.7|10640.8|588
1588896600000|2020-05-08 00:10:00|10642|10641.3|10643.4|10642.4|10644.2|10643.5|10641.5|10640.8|288
1588896900000|2020-05-08 00:15:00|10643.3|10642.3|10642.7|10642|10645.3|10644.3|10641.8|10641|360
1588897200000|2020-05-08 00:20:00|10642.6|10641.9|10642.5|10641.5|10643.2|10642.3|10640.8|10640.1|399
1588897500000|2020-05-08 00:25:00|10642.4|10641.7|10640.8|10639.8|10643.1|10642.3|10640.6|10639.7|348
1588897800000|2020-05-08 00:30:00|10640.6|10639.6|10641|10640.3|10641.3|10640.6|10639.5|10638.6|312
1588898100000|2020-05-08 00:35:00|10641.1|10640.4|10637|10636.3|10641.3|10640.5|10636.8|10635.8|549
1588898400000|2020-05-08 00:40:00|10637.1|10636.4|10636.8|10636.1|10637.3|10636.5|10634.9|10634.1|449
1588898700000|2020-05-08 00:45:00|10636.9|10636.2|10636.7|10635.7|10638.7|10637.8|10635.2|10634.5|496
1588899000000|2020-05-08 00:50:00|10636.5|10635.8|10635.2|10634.2|10641.2|10640.4|10634.8|10633.8|862
1588899300000|2020-05-08 00:55:00|10635|10634|10632.5|10631.5|10635.2|10634.2|10629.6|10628.8|699
1588899600000|2020-05-08 01:00:00|10632.6|10631.8|10628.8|10627.8|10633.2|10632.4|10628.2|10627.2|553
1588899900000|2020-05-08 01:05:00|10628.7|10628|10629.4|10628.4|10630|10629.2|10626.6|10625.7|579
1588900200000|2020-05-08 01:10:00|10629.5|10628.5|10627.4|10626.4|10631.5|10630.5|10626.4|10625.4|538
1588900500000|2020-05-08 01:15:00|10627.3|10626.3|10627.1|10626.1|10630|10629|10626.5|10625.8|425
1588900800000|2020-05-08 01:20:00|10627|10626|10628.8|10628.1|10630.1|10629.3|10626.9|10625.9|636
1588901100000|2020-05-08 01:25:00|10628.9|10627.9|10629.2|10628.2|10630.2|10629.4|10628.2|10627.2|427
1588901400000|2020-05-08 01:30:00|10629.1|10628.1|10625.8|10625.1|10629.4|10628.4|10624.4|10623.6|492
1588901700000|2020-05-08 01:35:00|10625.9|10625.2|10625|10624|10626.8|10625.9|10622.7|10621.9|569
1588902000000|2020-05-08 01:40:00|10625.1|10624.1|10628.5|10627.5|10628.9|10627.9|10623.8|10622.8|500
1588902300000|2020-05-08 01:45:00|10628.4|10627.4|10628.6|10627.6|10628.9|10627.9|10626.6|10625.6|424
1588902600000|2020-05-08 01:50:00|10628.5|10627.5|10630.3|10629.6|10631|10630|10627.8|10626.8|517
1588902900000|2020-05-08 01:55:00|10630.4|10629.7|10630.9|10629.9|10631.7|10630.8|10628.7|10628|459
1588903200000|2020-05-08 02:00:00|10630.8|10629.8|10632.7|10631.7|10633.7|10632.8|10630.4|10629.5|486
1588903500000|2020-05-08 02:05:00|10632.6|10631.6|10632.6|10631.6|10635|10634.1|10631.1|10630.2|490
1588903800000|2020-05-08 02:10:00|10632.5|10631.8|10630.5|10629.5|10633|10632|10630.2|10629.3|371
1588904100000|2020-05-08 02:15:00|10630.4|10629.4|10632.4|10631.4|10632.4|10631.4|10628|10627.2|466
1588904400000|2020-05-08 02:20:00|10632.3|10631.3|10633.4|10632.7|10634.2|10633.3|10629.9|10628.9|445
1588904700000|2020-05-08 02:25:00|10633.5|10632.8|10632.9|10631.9|10634.7|10634|10631.4|10630.6|405
1588905000000|2020-05-08 02:30:00|10633|10632|10633.3|10632.3|10634.4|10633.6|10632.7|10631.8|480
1588905300000|2020-05-08 02:35:00|10633.2|10632.2|10630.9|10629.9|10633.3|10632.4|10630.1|10629.4|400
1588905600000|2020-05-08 02:40:00|10631|10630|10631.7|10630.7|10632.7|10631.7|10630|10629.2|498
1588905900000|2020-05-08 02:45:00|10631.6|10630.6|10633.4|10632.7|10634.9|10633.9|10631|10630|321
1588906200000|2020-05-08 02:50:00|10633.3|10632.6|10634.4|10633.7|10634.5|10633.8|10632.2|10631.4|368
1588906500000|2020-05-08 02:55:00|10634.3|10633.6|10633.2|10632.5|10635|10634.1|10633.2|10632.5|324
1588906800000|2020-05-08 03:00:00|10633.3|10632.6|10638|10637|10638.1|10637.4|10632.2|10631.4|467
1588907100000|2020-05-08 03:05:00|10637.9|10636.9|10639.3|10638.6|10639.9|10639.1|10637.5|10636.8|446
1588907400000|2020-05-08 03:10:00|10639.4|10638.4|10637.8|10637.1|10639.4|10638.6|10637.2|10636.5|350
1588907700000|2020-05-08 03:15:00|10637.7|10637|10640.3|10639.3|10640.4|10639.5|10637.3|10636.4|235
1588908000000|2020-05-08 03:20:00|10640.2|10639.2|10637.1|10636.1|10641.8|10640.9|10636.9|10636|431
1588908300000|2020-05-08 03:25:00|10637.2|10636.2|10638.3|10637.3|10638.5|10637.6|10636.2|10635.3|254
1588908600000|2020-05-08 03:30:00|10638.4|10637.4|10639.8|10638.8|10640.4|10639.5|10638.3|10637.3|187
1588908900000|2020-05-08 03:35:00|10639.7|10638.7|10639.4|10638.4|10640.8|10640|10639.4|10638.4|352
1588909200000|2020-05-08 03:40:00|10639.3|10638.6|10637|10636.3|10640.1|10639.2|10636.8|10635.9|334
1588909500000|2020-05-08 03:45:00|10637.1|10636.4|10637.6|10636.6|10637.7|10636.9|10636.3|10635.4|211
1588909800000|2020-05-08 03:50:00|10637.7|10636.7|10636.7|10635.7|10637.7|10636.7|10635.7|10634.7|282
1588910100000|2020-05-08 03:55:00|10636.6|10635.6|10637.5|10636.5|10637.5|10636.6|10635.2|10634.4|331
1588910400000|2020-05-08 04:00:00|10637.4|10636.4|10636.9|10635.9|10638.1|10637.3|10636.5|10635.7|252
1588910700000|2020-05-08 04:05:00|10636.8|10635.8|10635.5|10634.8|10637.2|10636.3|10635.2|10634.5|151
1588911000000|2020-05-08 04:10:00|10635.4|10634.7|10635.7|10635|10637.1|10636.1|10635.4|10634.7|166
1588911300000|2020-05-08 04:15:00|10635.8|10635.1|10636.3|10635.6|10637.7|10636.9|10635.2|10634.5|237
1588911600000|2020-05-08 04:20:00|10636.5|10635.8|10637|10636.3|10637.4|10636.6|10636.1|10635.3|199
1588911900000|2020-05-08 04:25:00|10636.9|10636.2|10635.4|10634.7|10636.9|10636.2|10634.9|10634.2|238
1588912200000|2020-05-08 04:30:00|10635.5|10634.8|10638.9|10638.2|10639.9|10639.2|10635.5|10634.8|373
1588912500000|2020-05-08 04:35:00|10638.8|10638.1|10639.8|10639.1|10640.1|10639.3|10638.1|10637.2|290
1588912800000|2020-05-08 04:40:00|10639.9|10639.2|10641.5|10640.8|10641.9|10641.1|10639.4|10638.7|284
1588913100000|2020-05-08 04:45:00|10641.6|10640.9|10643.9|10643.2|10645.4|10644.7|10641.4|10640.6|316
1588913400000|2020-05-08 04:50:00|10643.8|10643.1|10642.2|10641.5|10644.1|10643.4|10642|10641.3|300
1588913700000|2020-05-08 04:55:00|10642.1|10641.4|10642.7|10642|10643.6|10642.7|10641.6|10640.8|250
1588914000000|2020-05-08 05:00:00|10642.8|10642.1|10641.9|10641.2|10643.4|10642.5|10641.8|10641.1|184
1588914300000|2020-05-08 05:05:00|10642|10641.3|10644.5|10643.8|10644.7|10643.9|10642|10641.1|233
1588914600000|2020-05-08 05:10:00|10644.4|10643.7|10642.5|10641.5|10646.5|10645.8|10642.2|10641.5|264
1588914900000|2020-05-08 05:15:00|10642.4|10641.4|10641.8|10641.1|10642.5|10641.6|10640.8|10639.9|193
1588915200000|2020-05-08 05:20:00|10641.9|10641.2|10642.4|10641.7|10643.4|10642.6|10641.3|10640.6|299
1588915500000|2020-05-08 05:25:00|10642.3|10641.6|10641.2|10640.5|10642.3|10641.6|10641|10640.3|242
1588915800000|2020-05-08 05:30:00|10641.3|10640.6|10642.1|10641.4|10642.4|10641.7|10640|10639.3|289
1588916100000|2020-05-08 05:35:00|10642|10641.3|10642.4|10641.4|10644|10643.2|10641.6|10640.9|203
1588916400000|2020-05-08 05:40:00|10642.2|10641.2|10642.4|10641.7|10643.6|10642.8|10641.7|10641|146
1588916700000|2020-05-08 05:45:00|10642.5|10641.8|10641.9|10641.2|10642.8|10642|10641.8|10640.9|207
1588917000000|2020-05-08 05:50:00|10642|10641.3|10641.5|10640.8|10642.6|10641.9|10640.9|10640|271
1588917300000|2020-05-08 05:55:00|10641.6|10640.9|10642.7|10641.7|10643.7|10642.9|10641.3|10640.4|447
1588917600000|2020-05-08 06:00:00|10642.5|10641.5|10639.9|10639.2|10642.8|10642|10638.3|10637.3|458
1588917900000|2020-05-08 06:05:00|10640|10639.3|10637.7|10636.7|10640.6|10639.6|10637.3|10636.4|423
1588918200000|2020-05-08 06:10:00|10637.6|10636.6|10637.8|10637.1|10638.6|10637.8|10636.7|10636|467
1588918500000|2020-05-08 06:15:00|10637.7|10637|10635.6|10634.9|10638|10637.2|10635.6|10634.7|393
1588918800000|2020-05-08 06:20:00|10635.8|10635.1|10636.2|10635.5|10636.9|10636.2|10635.7|10634.8|328
1588919100000|2020-05-08 06:25:00|10636.1|10635.4|10635.7|10634.7|10636.6|10635.8|10635|10634.2|339
1588919400000|2020-05-08 06:30:00|10635.8|10634.8|10636.8|10636.1|10637.3|10636.5|10635.1|10634.3|297
1588919700000|2020-05-08 06:35:00|10636.9|10636.2|10636.4|10635.7|10637|10636.2|10635.3|10634.6|306
1588920000000|2020-05-08 06:40:00|10636.3|10635.6|10639.7|10638.7|10639.9|10639|10636.3|10635.6|241
1588920300000|2020-05-08 06:45:00|10639.8|10638.8|10641.4|10640.7|10642.3|10641.4|10639.4|10638.5|293
1588920600000|2020-05-08 06:50:00|10641.3|10640.6|10641.4|10640.7|10641.9|10641|10640.1|10639.4|325
1588920900000|2020-05-08 06:55:00|10641.3|10640.6|10639.4|10638.7|10641.4|10640.7|10638.8|10638.1|313
1588921200000|2020-05-08 07:00:00|10639.5|10638.5|10638|10637.3|10639.6|10638.8|10636.8|10635.8|344
1588921500000|2020-05-08 07:05:00|10637.9|10637.2|10636.7|10636|10638.1|10637.2|10636.2|10635.5|221
1588921800000|2020-05-08 07:10:00|10636.8|10636.1|10635.8|10635.1|10638|10637.3|10635.6|10634.9|305
1588922100000|2020-05-08 07:15:00|10635.7|10635|10636.8|10636.1|10637|10636.1|10634.3|10633.6|301
1588922400000|2020-05-08 07:20:00|10636.7|10636|10639.3|10638.6|10640.3|10639.5|10636.5|10635.7|310
1588922700000|2020-05-08 07:25:00|10639.2|10638.5|10638.9|10638.2|10640|10639.1|10638.4|10637.5|309
1588923000000|2020-05-08 07:30:00|10638.8|10638.1|10641.6|10640.9|10642.3|10641.4|10638.8|10638.1|413
1588923300000|2020-05-08 07:35:00|10641.5|10640.8|10642.4|10641.7|10643.8|10642.9|10641.4|10640.7|429
1588923600000|2020-05-08 07:40:00|10642.5|10641.8|10638.8|10638.1|10642.6|10641.9|10638.8|10638.1|374
1588923900000|2020-05-08 07:45:00|10638.9|10638.2|10637.1|10636.4|10639|10638.3|10636.1|10635.3|483
1588924200000|2020-05-08 07:50:00|10637|10636.3|10637.5|10636.5|10638.2|10637.4|10635.9|10635.2|430
1588924500000|2020-05-08 07:55:00|10637.3|10636.6|10637.5|10636.8|10638.6|10637.7|10636.8|10636.1|411
1588924800000|2020-05-08 08:00:00|10637.6|10636.9|10635.2|10634.5|10638.2|10637.3|10634.3|10633.6|491
1588925100000|2020-05-08 08:05:00|10635.3|10634.6|10633.7|10633|10636.1|10635.3|10632.6|10631.7|469
1588925400000|2020-05-08 08:10:00|10633.8|10633.1|10631.7|10631|10634|10633.1|10631.4|10630.6|389
1588925700000|2020-05-08 08:15:00|10631.8|10631.1|10632.8|10632.1|10634.7|10633.8|10631.7|10631|288
1588926000000|2020-05-08 08:20:00|10632.7|10632|10631.2|10630.5|10632.9|10632.2|10631.1|10630.4|336
1588926300000|2020-05-08 08:25:00|10631.1|10630.4|10632.3|10631.6|10632.3|10631.6|10630.4|10629.7|366
1588926600000|2020-05-08 08:30:00|10632.2|10631.5|10633.6|10632.9|10634.9|10634.2|10631.7|10631|462
1588926900000|2020-05-08 08:35:00|10633.7|10633|10633.6|10632.9|10635.6|10634.9|10633|10632|280
1588927200000|2020-05-08 08:40:00|10633.7|10633|10631.3|10630.3|10633.7|10633|10631.1|10630.2|252
1588927500000|2020-05-08 08:45:00|10631.1|10630.4|10631.8|10631.1|10632.2|10631.5|10630.7|10629.9|267
1588927800000|2020-05-08 08:50:00|10632|10631.3|10633.6|10632.9|10633.8|10633|10631.4|10630.7|302
1588928100000|2020-05-08 08:55:00|10633.7|10633|10636|10635.3|10636.4|10635.7|10633.7|10632.9|371
1588928400000|2020-05-08 09:00:00|10635.9|10635.2|10633.7|10633|10636.4|10635.6|10633.4|10632.7|286
1588928700000|2020-05-08 09:05:00|10634.1|10633.4|10634.6|10633.9|10634.7|10634|10632.9|10632.2|268
1588929000000|2020-05-08 09:10:00|10634.8|10634.1|10637.1|10636.4|10637.3|10636.5|10634.8|10634.1|325
1588929300000|2020-05-08 09:15:00|10637.2|10636.5|10638.2|10637.5|10638.6|10637.7|10635.8|10635.1|480
1588929600000|2020-05-08 09:20:00|10638.3|10637.6|10637.9|10636.9|10639.3|10638.5|10637.2|10636.5|343
1588929900000|2020-05-08 09:25:00|10637.8|10636.8|10636.9|10636.2|10637.9|10637.1|10636|10635.2|341
1588930200000|2020-05-08 09:30:00|10637|10636.3|10638.1|10637.4|10638.7|10638|10637|10636.2|361
1588930500000|2020-05-08 09:35:00|10637.9|10637.2|10638.7|10638|10639.2|10638.5|10637.7|10637|298
1588930800000|2020-05-08 09:40:00|10638.6|10637.9|10639.9|10639.2|10640.1|10639.3|10637.9|10637.2|257
1588931100000|2020-05-08 09:45:00|10640|10639.3|10638.1|10637.4|10641.3|10640.6|10637.8|10636.9|336
1588931400000|2020-05-08 09:50:00|10638.2|10637.5|10636.5|10635.5|10638.3|10637.5|10636|10635.2|291
1588931700000|2020-05-08 09:55:00|10636.4|10635.4|10636.4|10635.7|10636.9|10636.2|10635.8|10635|299
1588932000000|2020-05-08 10:00:00|10636.3|10635.6|10634|10633.3|10636.5|10635.7|10633.9|10633.2|224
1588932300000|2020-05-08 10:05:00|10634.1|10633.4|10635.9|10635.2|10636.2|10635.5|10633|10632.3|337
1588932600000|2020-05-08 10:10:00|10635.8|10635.1|10636.2|10635.5|10636.8|10636.1|10634.9|10634|273
1588932900000|2020-05-08 10:15:00|10636.3|10635.6|10635.2|10634.5|10637|10636.3|10634.6|10633.8|290
1588933200000|2020-05-08 10:20:00|10635.1|10634.4|10635.1|10634.4|10636|10635.3|10634.5|10633.7|258
1588933500000|2020-05-08 10:25:00|10635.2|10634.5|10635.1|10634.4|10636.1|10635.4|10634.3|10633.6|204
1588933800000|2020-05-08 10:30:00|10635.2|10634.5|10635|10634|10635.4|10634.6|10633.9|10633|266
1588934100000|2020-05-08 10:35:00|10634.9|10633.9|10633.7|10633|10634.9|10634|10633.3|10632.5|228
1588934400000|2020-05-08 10:40:00|10633.6|10632.9|10636.2|10635.2|10636.3|10635.5|10633.2|10632.5|248
1588934700000|2020-05-08 10:45:00|10636.1|10635.4|10635.9|10635.2|10636.8|10636.1|10635.3|10634.6|269
1588935000000|2020-05-08 10:50:00|10636|10635.3|10635.7|10635|10636.5|10635.6|10634.7|10634|236
1588935300000|2020-05-08 10:55:00|10635.8|10635.1|10635.7|10635|10636.3|10635.6|10634.3|10633.4|270
1588935600000|2020-05-08 11:00:00|10635.6|10634.9|10635.9|10635.2|10637.8|10637|10635.2|10634.5|296
1588935900000|2020-05-08 11:05:00|10635.8|10635.1|10635.7|10635|10636.3|10635.6|10635|10634.3|210
1588936200000|2020-05-08 11:10:00|10635.8|10635.1|10636.9|10636.2|10638.2|10637.4|10635.5|10634.7|217
1588936500000|2020-05-08 11:15:00|10637|10636.3|10636.7|10636|10638.6|10637.9|10636.3|10635.6|381
1588936800000|2020-05-08 11:20:00|10636.8|10636.1|10637.1|10636.4|10637.5|10636.8|10636.2|10635.5|265
1588937100000|2020-05-08 11:25:00|10637|10636.3|10637|10636.3|10637.7|10637|10636.2|10635.5|269
1588937400000|2020-05-08 11:30:00|10637.1|10636.4|10635.6|10634.9|10637.1|10636.4|10635|10634.3|285
1588937700000|2020-05-08 11:35:00|10635.5|10634.8|10636.3|10635.6|10636.8|10636.1|10634.9|10634.2|228
1588938000000|2020-05-08 11:40:00|10636.2|10635.5|10638.2|10637.5|10638.4|10637.7|10635.8|10635.1|248
1588938300000|2020-05-08 11:45:00|10638.1|10637.4|10637.7|10637|10638.3|10637.6|10636.9|10636.1|229
1588938600000|2020-05-08 11:50:00|10637.6|10636.9|10636.4|10635.7|10637.9|10637.1|10636.3|10635.6|210
1588938900000|2020-05-08 11:55:00|10636.3|10635.6|10637.1|10636.1|10638.7|10638|10636.3|10635.5|358
1588939200000|2020-05-08 12:00:00|10637|10636|10636.1|10635.4|10637.2|10636.4|10635.1|10634.3|338
1588939500000|2020-05-08 12:05:00|10636|10635.3|10635|10634.3|10636.8|10636.1|10634.5|10633.8|415
1588939800000|2020-05-08 12:10:00|10635.1|10634.4|10637.7|10637|10638.3|10637.4|10635|10634.3|387
1588940100000|2020-05-08 12:15:00|10637.6|10636.9|10636.1|10635.4|10638.6|10637.9|10635.9|10635.2|443
1588940400000|2020-05-08 12:20:00|10636.3|10635.3|10636.5|10635.5|10637.7|10636.9|10636|10635.2|472
1588940700000|2020-05-08 12:25:00|10636.3|10635.6|10633.2|10627.2|10636.6|10635.8|10628.8|10626.9|701
1588941000000|2020-05-08 12:30:00|10633.3|10627.3|10652.1|10651.1|10656.8|10655.8|10632.6|10626.6|1511
1588941300000|2020-05-08 12:35:00|10652.2|10651.2|10651.7|10650.7|10654.8|10653.9|10646.7|10645.8|1089
1588941600000|2020-05-08 12:40:00|10651.6|10650.9|10656.9|10655.9|10658.2|10657.3|10651|10650|978
1588941900000|2020-05-08 12:45:00|10657|10656|10667.1|10666.1|10670.1|10669.3|10655.3|10654.6|1030
1588942200000|2020-05-08 12:50:00|10666.9|10666.2|10666.1|10665.1|10669.1|10668.1|10663.1|10662.4|984
1588942500000|2020-05-08 12:55:00|10666.2|10665.2|10667.3|10666.3|10668.1|10667.2|10662.9|10662|818
1588942800000|2020-05-08 13:00:00|10667.2|10666.2|10669.7|10668.7|10670.7|10669.8|10664.7|10664|908
1588943100000|2020-05-08 13:05:00|10669.6|10669|10671.2|10670.5|10672.7|10671.8|10669.3|10668.6|580
1588943400000|2020-05-08 13:10:00|10671.1|10670.4|10668.7|10668|10672.5|10671.5|10668.4|10667.6|588
1588943700000|2020-05-08 13:15:00|10668.6|10667.9|10668.8|10668.1|10670.3|10669.3|10668.1|10667.3|686
1588944000000|2020-05-08 13:20:00|10668.9|10668.2|10669.1|10668.4|10673|10672|10668.1|10667.4|581
1588944300000|2020-05-08 13:25:00|10669|10668.3|10665.9|10665.2|10669.2|10668.4|10663.8|10663|556
1588944600000|2020-05-08 13:30:00|10666|10665.3|10662.5|10661.8|10666.2|10665.5|10661|10660.2|653
1588944900000|2020-05-08 13:35:00|10662.4|10661.7|10658.4|10657.4|10662.7|10662|10655.4|10654.6|760
1588945200000|2020-05-08 13:40:00|10658.2|10657.2|10658.7|10658|10661.9|10661|10657.9|10657.1|687
1588945500000|2020-05-08 13:45:00|10658.6|10657.9|10658.8|10657.8|10660.9|10660.2|10656.8|10656.1|627
1588945800000|2020-05-08 13:50:00|10658.9|10657.9|10661|10660.3|10661.6|10660.9|10657.3|10656.5|597
1588946100000|2020-05-08 13:55:00|10661.2|10660.2|10662.9|10661.9|10665.7|10664.7|10661|10660.1|670
1588946400000|2020-05-08 14:00:00|10663.3|10662.3|10663.7|10662.7|10667|10666.3|10663|10662.1|733
1588946700000|2020-05-08 14:05:00|10663.8|10662.8|10661.8|10661.1|10665.6|10664.7|10661.4|10660.6|654
1588947000000|2020-05-08 14:10:00|10661.7|10661|10661.2|10660.5|10664.4|10663.4|10660.4|10659.6|642
1588947300000|2020-05-08 14:15:00|10661.3|10660.6|10659.4|10658.7|10663.2|10662.4|10658.1|10657.4|689
1588947600000|2020-05-08 14:20:00|10659.3|10658.6|10656.5|10655.5|10659.8|10658.9|10656.2|10655.4|717
1588947900000|2020-05-08 14:25:00|10656.4|10655.7|10658.6|10657.6|10659.5|10658.7|10654.4|10653.7|727
1588948200000|2020-05-08 14:30:00|10658.4|10657.7|10657.3|10656.3|10659.5|10658.7|10655.6|10654.8|685
1588948500000|2020-05-08 14:35:00|10657.1|10656.4|10658.3|10657.6|10659.3|10658.4|10655.8|10654.9|567
1588948800000|2020-05-08 14:40:00|10658.4|10657.4|10652.6|10651.9|10659.6|10658.9|10651.5|10650.7|750
1588949100000|2020-05-08 14:45:00|10652.9|10652.2|10649.2|10648.5|10654.4|10653.7|10648.6|10647.9|813
1588949400000|2020-05-08 14:50:00|10649.3|10648.6|10648.1|10647.1|10651.9|10651.2|10647.3|10646.6|674
1588949700000|2020-05-08 14:55:00|10647.7|10647|10643.7|10643|10648|10647.1|10641.7|10641|975
1588950000000|2020-05-08 15:00:00|10643.8|10643.1|10640.5|10639.5|10645.5|10644.6|10639.3|10638.5|903
1588950300000|2020-05-08 15:05:00|10639.9|10639.2|10642.2|10641.2|10643.2|10642.5|10639.4|10638.6|808
1588950600000|2020-05-08 15:10:00|10642.1|10641.1|10647|10646|10647.1|10646.3|10641.2|10640.4|543
1588950900000|2020-05-08 15:15:00|10646.9|10646.2|10645.3|10644.6|10647.8|10646.9|10644.7|10644|565
1588951200000|2020-05-08 15:20:00|10645.6|10644.9|10653.4|10652.4|10653.4|10652.6|10644.5|10643.8|612
1588951500000|2020-05-08 15:25:00|10653.3|10652.3|10651.9|10650.9|10653.7|10652.9|10650.8|10650.1|609
1588951800000|2020-05-08 15:30:00|10651.8|10651.1|10652.6|10651.9|10654.8|10654|10651.7|10650.8|616
1588952100000|2020-05-08 15:35:00|10652.7|10651.7|10653.5|10652.8|10654.7|10653.8|10651.5|10650.8|442
1588952400000|2020-05-08 15:40:00|10653.4|10652.7|10652|10651.3|10654.7|10654|10651.1|10650.4|693
1588952700000|2020-05-08 15:45:00|10651.9|10651.2|10652.9|10651.9|10653.4|10652.6|10649.9|10649.1|445
1588953000000|2020-05-08 15:50:00|10652.7|10652|10650.8|10650.1|10653.2|10652.4|10649.9|10649.1|374
1588953300000|2020-05-08 15:55:00|10650.7|10650|10651.7|10651|10653.7|10653|10650.1|10649.2|457
1588953600000|2020-05-08 16:00:00|10651.9|10650.9|10655|10654|10655.5|10654.7|10651.7|10650.8|502
1588953900000|2020-05-08 16:05:00|10654.9|10653.9|10657.7|10656.7|10658.7|10657.8|10654.6|10653.8|376
1588954200000|2020-05-08 16:10:00|10657.6|10656.6|10660.5|10659.5|10660.5|10659.6|10657.1|10656.2|334
1588954500000|2020-05-08 16:15:00|10660.4|10659.4|10658.3|10657.3|10660.8|10660|10658.1|10657.3|442
1588954800000|2020-05-08 16:20:00|10658.4|10657.4|10659.1|10658.4|10659.9|10659.1|10658.3|10657.3|218
1588955100000|2020-05-08 16:25:00|10659.2|10658.5|10659.4|10658.7|10659.7|10659|10657.8|10657|303
1588955400000|2020-05-08 16:30:00|10659.7|10658.6|10659.3|10658.3|10660.5|10659.6|10659|10658.1|348
1588955700000|2020-05-08 16:35:00|10659.1|10658.4|10657.6|10656.9|10659.4|10658.7|10656.9|10656|267
1588956000000|2020-05-08 16:40:00|10657.5|10656.8|10659.3|10658.3|10659.8|10658.9|10657.3|10656.4|300
1588956300000|2020-05-08 16:45:00|10659.1|10658.4|10662.1|10661.1|10662.8|10661.8|10658.8|10658|365
1588956600000|2020-05-08 16:50:00|10662.2|10661.2|10661.2|10660.2|10662.3|10661.3|10660.5|10659.6|324
1588956900000|2020-05-08 16:55:00|10661|10660|10661.9|10660.9|10663.1|10662.4|10660|10659.1|416
1588957200000|2020-05-08 17:00:00|10661.8|10661.1|10663.8|10662.8|10664.5|10663.6|10661.8|10661.1|356
1588957500000|2020-05-08 17:05:00|10663.9|10662.9|10662.7|10661.7|10663.9|10663|10661.8|10661.1|242
1588957800000|2020-05-08 17:10:00|10662.6|10661.6|10660.3|10659.3|10662.7|10661.7|10660.2|10659.2|206
1588958100000|2020-05-08 17:15:00|10660.4|10659.4|10659.1|10658.1|10660.7|10659.8|10658.7|10657.8|257
1588958400000|2020-05-08 17:20:00|10659|10658.3|10657.4|10656.4|10659.9|10659.1|10657.3|10656.4|258
1588958700000|2020-05-08 17:25:00|10657.5|10656.5|10656.1|10655.4|10658.4|10657.6|10656|10655.2|257
1588959000000|2020-05-08 17:30:00|10656|10655.3|10657.2|10656.5|10657.3|10656.6|10656|10655.2|278
1588959300000|2020-05-08 17:35:00|10657.4|10656.4|10662.4|10661.4|10663|10662|10656.9|10656|363
1588959600000|2020-05-08 17:40:00|10662.5|10661.5|10661.1|10660.1|10663|10662.2|10660.6|10659.9|261
1588959900000|2020-05-08 17:45:00|10661.2|10660.2|10661.5|10660.5|10662.7|10661.7|10660.6|10659.9|217
1588960200000|2020-05-08 17:50:00|10661.4|10660.4|10661.6|10660.6|10662.4|10661.4|10661.1|10660.3|155
1588960500000|2020-05-08 17:55:00|10661.5|10660.8|10661.4|10660.7|10662.6|10661.6|10661.2|10660.4|198
1588960800000|2020-05-08 18:00:00|10661.2|10660.5|10658.7|10657.7|10661.3|10660.5|10657.9|10657|364
1588961100000|2020-05-08 18:05:00|10658.8|10657.8|10662.5|10661.5|10662.7|10661.7|10658.2|10657.2|313
1588961400000|2020-05-08 18:10:00|10662.4|10661.4|10663.7|10663|10665.6|10664.6|10662.1|10661.2|348
1588961700000|2020-05-08 18:15:00|10663.9|10663.2|10664.4|10663.4|10664.8|10663.8|10661.9|10660.9|278
1588962000000|2020-05-08 18:20:00|10663.7|10662.7|10663.9|10662.9|10665|10664|10663.5|10662.6|221
1588962300000|2020-05-08 18:25:00|10663.8|10662.8|10662.5|10661.5|10665.4|10664.6|10661.9|10660.9|272
1588962600000|2020-05-08 18:30:00|10662.4|10661.4|10661.7|10661|10663|10662|10661.2|10660.4|253
1588962900000|2020-05-08 18:35:00|10661.8|10661.1|10663.3|10662.3|10663.6|10662.7|10661.2|10660.3|273
1588963200000|2020-05-08 18:40:00|10663.2|10662.2|10665|10664|10665.1|10664.1|10663.1|10662.2|229
1588963500000|2020-05-08 18:45:00|10664.9|10663.9|10665.5|10664.5|10665.6|10664.7|10664.4|10663.5|277
1588963800000|2020-05-08 18:50:00|10665.6|10664.6|10666.2|10665.5|10667.2|10666.3|10665.1|10664.2|298
1588964100000|2020-05-08 18:55:00|10666.1|10665.4|10667.2|10666.2|10667.3|10666.4|10664.2|10663.5|421
1588964400000|2020-05-08 19:00:00|10667.1|10666.1|10667.1|10666.1|10667.3|10666.3|10665|10664|339
1588964700000|2020-05-08 19:05:00|10667.3|10666.3|10670.8|10669.8|10671.4|10670.4|10667.2|10666.2|434
1588965000000|2020-05-08 19:10:00|10670.7|10669.7|10669.3|10668.3|10671.8|10670.9|10668.4|10667.7|330
1588965300000|2020-05-08 19:15:00|10669.4|10668.4|10670|10669|10671.1|10670.1|10668.1|10667.1|325
1588965600000|2020-05-08 19:20:00|10670.3|10669.3|10670|10669|10671.3|10670.3|10669.4|10668.4|316
1588965900000|2020-05-08 19:25:00|10670.1|10669.1|10670.6|10669.6|10670.9|10669.9|10668.9|10668|151
1588966200000|2020-05-08 19:30:00|10670.5|10669.5|10671|10670|10671.3|10670.3|10669.9|10668.9|248
1588966500000|2020-05-08 19:35:00|10670.9|10669.9|10670.9|10669.9|10671.7|10670.7|10670.1|10669.1|227
1588966800000|2020-05-08 19:40:00|10670.8|10669.8|10671.5|10670.5|10672.6|10671.6|10670.6|10669.6|258
1588967100000|2020-05-08 19:45:00|10671.4|10670.4|10670.9|10669.9|10671.6|10670.6|10669.2|10668.3|225
1588967400000|2020-05-08 19:50:00|10671.1|10670.1|10671.3|10670.3|10671.9|10671.1|10670.1|10669.1|244
1588967700000|2020-05-08 19:55:00|10671.4|10670.4|10671.5|10670.5|10672.1|10671.1|10670.4|10669.4|354
1588968000000|2020-05-08 20:00:00|10671.6|10670.6|10672.9|10671.9|10674.9|10673.9|10671.4|10670.4|360
1588968300000|2020-05-08 20:05:00|10673|10672|10671|10670|10673.1|10672.4|10670.2|10669.3|292
1588968600000|2020-05-08 20:10:00|10670.9|10669.9|10672.3|10671.3|10672.7|10671.7|10670.7|10669.7|265
1588968900000|2020-05-08 20:15:00|10672.2|10671.2|10671.1|10670.1|10673|10672|10670.2|10669.2|184
1588969200000|2020-05-08 20:20:00|10671.2|10670.2|10672.2|10671.2|10673.4|10672.4|10670.8|10669.8|180
1588969500000|2020-05-08 20:25:00|10672.3|10671.3|10672.4|10671.4|10673|10672|10672.1|10671.1|126
1588969800000|2020-05-08 20:30:00|10673|10672|10674.6|10673.6|10675.5|10674.5|10672.8|10671.8|246
1588970100000|2020-05-08 20:35:00|10674.5|10673.5|10674.6|10673.6|10675.2|10674.2|10673.1|10672.1|213
1588970400000|2020-05-08 20:40:00|10674.7|10673.7|10673.8|10672.8|10675.8|10674.8|10673.3|10672.4|354
1588970700000|2020-05-08 20:45:00|10673.9|10672.9|10674.1|10673.1|10674.7|10673.7|10672.4|10671.4|353
1588971000000|2020-05-08 20:50:00|10674|10673|10669.3|10668.3|10674.1|10673.1|10668.6|10667.6|443
1588971300000|2020-05-08 20:55:00|10669.4|10668.4|10667.3|10662.6|10671.3|10670.4|10663.1|10660.4|507
1589140800000|2020-05-10 20:00:00|10670.4|10659.5|10665.7|10655.6|10670.4|10659.5|10665.6|10655.6|23
1589141100000|2020-05-10 20:05:00|10665.6|10656|10657.1|10650.9|10666.6|10656|10652.5|10644.2|20
1589141400000|2020-05-10 20:10:00|10657|10650.6|10668.7|10656.7|10668.9|10656.9|10650|10638|65
1589141700000|2020-05-10 20:15:00|10668.6|10656.6|10661.4|10649.4|10671.9|10659.9|10657.5|10645.5|51
1589142000000|2020-05-10 20:20:00|10661.3|10649.3|10656.4|10644.4|10668.9|10656.9|10640.5|10630.4|75
1589142300000|2020-05-10 20:25:00|10663.2|10651.2|10662.6|10650.6|10663.2|10651.2|10651.6|10639.6|52
1589142600000|2020-05-10 20:30:00|10657|10645|10659.2|10647.8|10664.6|10652.6|10656|10644|55
1589142900000|2020-05-10 20:35:00|10659.9|10649|10661.4|10649.4|10663.1|10651.1|10653.2|10641.2|35
1589143200000|2020-05-10 20:40:00|10654.5|10642.5|10658.1|10646.1|10663|10651|10653.5|10641.5|38
1589143500000|2020-05-10 20:45:00|10660.5|10648.5|10662.3|10650.3|10664.6|10652.6|10653.7|10641.7|32
1589143800000|2020-05-10 20:50:00|10655.2|10643.2|10656.3|10644.3|10663.1|10651.1|10655.2|10643.2|53
1589144100000|2020-05-10 20:55:00|10659.1|10647.1|10659.3|10649.5|10665.8|10653.8|10656.2|10644.2|67
1589144400000|2020-05-10 21:00:00|10659.2|10650.1|10660.2|10651|10663.3|10653.2|10659.2|10647.9|77
1589144700000|2020-05-10 21:05:00|10661.2|10650.8|10660|10650.9|10663.7|10653.3|10659.6|10648.9|120
1589145000000|2020-05-10 21:10:00|10660.8|10650.7|10661.3|10654.1|10663.1|10655.3|10659.7|10649.4|205
1589145300000|2020-05-10 21:15:00|10661.7|10653.7|10661.4|10654.5|10662.3|10657|10655.7|10643.7|237
1589145600000|2020-05-10 21:20:00|10660.8|10654.3|10661.3|10654.5|10666.3|10657.5|10659.5|10653.7|150
1589145900000|2020-05-10 21:25:00|10661.5|10654.4|10662|10657.6|10664|10659.1|10660|10651.2|158
1589146200000|2020-05-10 21:30:00|10662.1|10657.5|10666.9|10660.9|10669.1|10663.3|10661|10653.6|289
1589146500000|2020-05-10 21:35:00|10667|10661|10665.4|10663.4|10670.6|10664.6|10664.8|10653.9|245
1589146800000|2020-05-10 21:40:00|10665.2|10663.2|10665.1|10653.4|10675.7|10669.4|10664.1|10652.1|363
1589147100000|2020-05-10 21:45:00|10664.8|10653.9|10664.8|10653.7|10668.1|10657.6|10659.5|10652.1|191
1589147400000|2020-05-10 21:50:00|10666.3|10654.3|10673.2|10666.7|10675.6|10668.1|10662.5|10653.6|375
1589147700000|2020-05-10 21:55:00|10673.4|10667.4|10674.5|10662.5|10677.4|10668.1|10668.4|10656.4|265
1589148000000|2020-05-10 22:00:00|10673.2|10663.5|10673.7|10671.7|10679.6|10673.4|10666.1|10656|1186
1589148300000|2020-05-10 22:05:00|10673.6|10671.6|10674.6|10672.6|10676.3|10673.4|10672.2|10670.2|766
1589148600000|2020-05-10 22:10:00|10674.4|10672.4|10675.6|10673.6|10676.7|10674.5|10673.2|10671.1|652
1589148900000|2020-05-10 22:15:00|10675.4|10673.8|10677.4|10676.4|10678|10677|10673|10671.7|768
1589149200000|2020-05-10 22:20:00|10677.2|10676.2|10679.6|10678.6|10680.4|10679.4|10677|10675.5|229
1589149500000|2020-05-10 22:25:00|10679.8|10678.1|10687.4|10686.4|10687.8|10686.8|10678.7|10677.4|613
1589149800000|2020-05-10 22:30:00|10687.3|10686.3|10686.9|10685.9|10690.1|10689.1|10684.9|10683.9|607
1589150100000|2020-05-10 22:35:00|10686.8|10685.8|10689.8|10688.8|10690.2|10689.2|10686|10685|635
1589150400000|2020-05-10 22:40:00|10689.9|10688.9|10688.9|10687.9|10690.4|10689.5|10688.2|10687.2|363
1589150700000|2020-05-10 22:45:00|10689|10688|10687.4|10686.4|10690.3|10689.3|10687.3|10686.3|357
1589151000000|2020-05-10 22:50:00|10687.5|10686.5|10687.7|10686.7|10688.8|10687.8|10687.1|10686.1|355
1589151300000|2020-05-10 22:55:00|10687.8|10686.8|10688|10687|10689|10688|10687|10686|211
1589151600000|2020-05-10 23:00:00|10688.1|10687.1|10687|10686|10690.3|10689.3|10686.7|10685.7|312
1589151900000|2020-05-10 23:05:00|10686.9|10685.9|10685.3|10684.3|10687.1|10686.1|10684.3|10683.3|226
1589152200000|2020-05-10 23:10:00|10685.2|10684.2|10686|10685|10686.1|10685.1|10678.8|10675.6|353
1589152500000|2020-05-10 23:15:00|10685.9|10684.9|10687.9|10686.9|10689|10688|10684.4|10683.4|346
1589152800000|2020-05-10 23:20:00|10688|10687|10688.3|10687.3|10688.4|10687.5|10687.1|10686.1|264
1589153100000|2020-05-10 23:25:00|10688.4|10687.4|10691.9|10690.9|10694.3|10693.3|10688.2|10687.3|386
1589153400000|2020-05-10 23:30:00|10691.8|10690.8|10694.2|10693.2|10695.9|10695|10690.9|10690|419
1589153700000|2020-05-10 23:35:00|10694.3|10693.3|10692.7|10691.7|10695.1|10694.1|10692.3|10691.3|229
1589154000000|2020-05-10 23:40:00|10692.8|10691.8|10690.6|10689.6|10692.8|10691.8|10690|10689|304
1589154300000|2020-05-10 23:45:00|10690.7|10689.7|10694.6|10693.6|10694.7|10693.7|10690.7|10689.7|309
1589154600000|2020-05-10 23:50:00|10694.7|10693.7|10692.9|10692.2|10696.3|10695.3|10692.8|10691.8|274
1589154900000|2020-05-10 23:55:00|10693.1|10692.1|10692.8|10691.8|10693.4|10692.4|10691.2|10690.2|247
1589155200000|2020-05-11 00:00:00|10693|10692|10692.7|10691.7|10694.8|10693.9|10690.2|10689.3|559
1589155500000|2020-05-11 00:05:00|10692.6|10691.9|10695.1|10694.1|10697.8|10696.8|10692.6|10691.7|462
1589155800000|2020-05-11 00:10:00|10695|10694|10695.2|10694.2|10695.9|10695.1|10691.4|10690.5|525
1589156100000|2020-05-11 00:15:00|10695.3|10694.3|10694.3|10693.6|10695.9|10695.1|10693|10692.2|454
1589156400000|2020-05-11 00:20:00|10694.4|10693.7|10692.3|10691.6|10695.4|10694.4|10691.8|10690.8|295
1589156700000|2020-05-11 00:25:00|10692.5|10691.5|10695.9|10695.2|10696.6|10695.8|10692.2|10691.4|327
1589157000000|2020-05-11 00:30:00|10696|10695.3|10694.5|10693.8|10696.7|10695.7|10694.1|10693.3|378
1589157300000|2020-05-11 00:35:00|10694.4|10693.7|10693.4|10692.7|10695.3|10694.5|10693.2|10692.3|303
1589157600000|2020-05-11 00:40:00|10693.6|10692.9|10695.9|10695.2|10697.1|10696.2|10693.6|10692.9|285
1589157900000|2020-05-11 00:45:00|10696|10695.3|10694.4|10693.4|10696.1|10695.3|10693.1|10692.4|344
1589158200000|2020-05-11 00:50:00|10694.7|10693.7|10693.3|10692.3|10697.2|10696.4|10691.9|10691.1|611
1589158500000|2020-05-11 00:55:00|10693.9|10692.9|10697.9|10697.2|10700.9|10699.9|10693.2|10692.4|712
1589158800000|2020-05-11 01:00:00|10697.8|10697.1|10699.5|10698.5|10700.5|10699.7|10695.3|10694.6|581
1589159100000|2020-05-11 01:05:00|10699.6|10698.6|10696.4|10695.4|10699.8|10698.8|10696.3|10695.3|337
1589159400000|2020-05-11 01:10:00|10696.2|10695.2|10700.3|10699.3|10700.6|10699.6|10695.5|10694.7|420
1589159700000|2020-05-11 01:15:00|10700.2|10699.2|10698.4|10697.4|10701.8|10700.8|10697.7|10697|492
1589160000000|2020-05-11 01:20:00|10698.5|10697.5|10696.2|10695.5|10699|10698.1|10695.2|10694.4|400
1589160300000|2020-05-11 01:25:00|10696.1|10695.4|10695.3|10694.3|10696.6|10695.8|10694.7|10693.9|370
1589160600000|2020-05-11 01:30:00|10695.2|10694.2|10697.9|10697.2|10698|10697.2|10693.8|10693|464
1589160900000|2020-05-11 01:35:00|10698.1|10697.1|10696.9|10695.9|10698.3|10697.3|10694.7|10694|491
1589161200000|2020-05-11 01:40:00|10696.8|10695.8|10694.1|10693.4|10697.4|10696.4|10693.1|10692.2|330
1589161500000|2020-05-11 01:45:00|10694|10693.3|10692.6|10691.6|10694.6|10693.8|10691.4|10690.4|408
1589161800000|2020-05-11 01:50:00|10692.7|10691.7|10690|10689.3|10693.3|10692.4|10690|10689.2|363
1589162100000|2020-05-11 01:55:00|10690.1|10689.1|10687.6|10686.6|10690.1|10689.3|10687|10686.2|470
1589162400000|2020-05-11 02:00:00|10687.7|10686.7|10687|10686|10688.4|10687.4|10685.1|10684.3|468
1589162700000|2020-05-11 02:05:00|10686.9|10685.9|10684.5|10683.5|10687|10686|10684.3|10683.4|274
1589163000000|2020-05-11 02:10:00|10684.6|10683.6|10685.1|10684.1|10686.3|10685.4|10684|10683.1|302
1589163300000|2020-05-11 02:15:00|10685.2|10684.2|10688.4|10687.4|10688.4|10687.4|10685|10684.1|306
1589163600000|2020-05-11 02:20:00|10688.5|10687.5|10688.1|10687.4|10689.8|10688.9|10686.9|10686|294
1589163900000|2020-05-11 02:25:00|10688.2|10687.5|10684.8|10684.1|10688.2|10687.5|10684.7|10683.9|286
1589164200000|2020-05-11 02:30:00|10684.7|10684|10683.7|10683|10685|10684.1|10683.2|10682.3|279
1589164500000|2020-05-11 02:35:00|10683.8|10683.1|10683.8|10683.1|10685.4|10684.7|10683.3|10682.5|265
1589164800000|2020-05-11 02:40:00|10683.7|10683|10684.3|10683.6|10684.5|10683.7|10683.2|10682.4|223
1589165100000|2020-05-11 02:45:00|10684.4|10683.7|10683.5|10682.5|10684.8|10684.1|10683.2|10682.2|171
1589165400000|2020-05-11 02:50:00|10683.4|10682.4|10681.6|10680.9|10683.5|10682.6|10680.1|10679.1|219
1589165700000|2020-05-11 02:55:00|10681.5|10680.8|10679.5|10678.8|10681.7|10680.8|10678.2|10677.3|259
1589166000000|2020-05-11 03:00:00|10679.7|10678.7|10679.2|10678.2|10680.7|10679.9|10678.1|10677.2|228
1589166300000|2020-05-11 03:05:00|10679.1|10678.1|10680.9|10679.9|10681.9|10680.9|10678.8|10678|199
1589166600000|2020-05-11 03:10:00|10681|10680|10681.9|10680.9|10682|10681.2|10680.8|10679.9|150
1589166900000|2020-05-11 03:15:00|10682|10681|10681.8|10680.8|10684.7|10683.7|10681.4|10680.5|270
1589167200000|2020-05-11 03:20:00|10681.9|10680.9|10682.7|10681.7|10683|10682.2|10681.7|10680.9|213
1589167500000|2020-05-11 03:25:00|10682.8|10681.8|10681.2|10680.5|10683|10682.2|10681.2|10680.5|121
1589167800000|2020-05-11 03:30:00|10681.4|10680.7|10681.8|10680.8|10684.5|10683.8|10681.4|10680.5|311
1589168100000|2020-05-11 03:35:00|10682|10681|10686.2|10685.5|10686.4|10685.5|10681.9|10680.9|327
1589168400000|2020-05-11 03:40:00|10686.3|10685.6|10685.4|10684.4|10687.3|10686.3|10685.4|10684.4|248
1589168700000|2020-05-11 03:45:00|10685.3|10684.6|10684.6|10683.9|10686.6|10685.8|10684.3|10683.5|224
1589169000000|2020-05-11 03:50:00|10684.7|10684|10687.4|10686.7|10688|10687.2|10684.1|10683.1|291
1589169300000|2020-05-11 03:55:00|10687.3|10686.6|10691.8|10690.8|10692.8|10691.8|10687.3|10686.6|507
1589169600000|2020-05-11 04:00:00|10691.9|10690.9|10695|10694.3|10696.7|10695.9|10691.9|10690.9|479
1589169900000|2020-05-11 04:05:00|10695.1|10694.4|10697.7|10696.7|10697.9|10697.1|10695|10694|375
1589170200000|2020-05-11 04:10:00|10697.5|10696.8|10695.1|10694.4|10698|10697|10694.9|10694|348
1589170500000|2020-05-11 04:15:00|10695|10694.3|10697.7|10696.7|10698.2|10697.2|10694.3|10693.5|238
1589170800000|2020-05-11 04:20:00|10697.6|10696.6|10696.4|10695.4|10699.7|10699|10696.4|10695.4|335
1589171100000|2020-05-11 04:25:00|10696|10695|10695.3|10694.3|10697.1|10696.1|10695|10694|260
1589171400000|2020-05-11 04:30:00|10695.4|10694.4|10694.3|10693.3|10696.4|10695.4|10694.1|10693.1|188
1589171700000|2020-05-11 04:35:00|10694.2|10693.2|10693.2|10692.2|10694.3|10693.3|10692.4|10691.4|240
1589172000000|2020-05-11 04:40:00|10693.1|10692.1|10694.3|10693.3|10695|10694.1|10692.9|10692|126
1589172300000|2020-05-11 04:45:00|10694.2|10693.2|10694.4|10693.4|10694.5|10693.5|10692.6|10691.8|154
1589172600000|2020-05-11 04:50:00|10694.7|10693.7|10695.3|10694.3|10696|10695.2|10694.7|10693.7|171
1589172900000|2020-05-11 04:55:00|10695.5|10694.5|10695.3|10694.6|10696.1|10695.1|10693.8|10692.9|351
1589173200000|2020-05-11 05:00:00|10695.2|10694.5|10694|10693|10695.2|10694.5|10693.2|10692.3|203
1589173500000|2020-05-11 05:05:00|10693.9|10692.9|10692.2|10691.2|10694.1|10693.1|10692|10691.1|243
1589173800000|2020-05-11 05:10:00|10692.3|10691.3|10691.8|10691.1|10693.4|10692.6|10691.5|10690.8|189
1589174100000|2020-05-11 05:15:00|10691.9|10690.9|10694.8|10693.8|10694.8|10693.8|10691.3|10690.3|177
1589174400000|2020-05-11 05:20:00|10694.7|10693.7|10693.9|10692.9|10695.5|10694.6|10693.1|10692.4|233
1589174700000|2020-05-11 05:25:00|10694|10693|10693.6|10692.6|10695.4|10694.7|10693.3|10692.3|194
1589175000000|2020-05-11 05:30:00|10693.7|10692.7|10696.3|10695.3|10696.4|10695.5|10693.5|10692.5|220
1589175300000|2020-05-11 05:35:00|10696.2|10695.2|10696.4|10695.4|10696.7|10695.9|10695.5|10694.7|145
1589175600000|2020-05-11 05:40:00|10696.3|10695.3|10696.5|10695.5|10698.3|10697.5|10696.1|10695.2|212
1589175900000|2020-05-11 05:45:00|10696.4|10695.4|10695.9|10694.9|10696.5|10695.5|10694.5|10693.7|197
1589176200000|2020-05-11 05:50:00|10695.8|10695.1|10693.2|10692.5|10696.4|10695.7|10693.2|10692.3|231
1589176500000|2020-05-11 05:55:00|10693.1|10692.4|10692.1|10691.1|10693.7|10692.8|10691|10690.2|405
1589176800000|2020-05-11 06:00:00|10691.9|10690.9|10690.7|10689.7|10692.9|10691.9|10690|10689.2|494
1589177100000|2020-05-11 06:05:00|10690.6|10689.6|10691.4|10690.4|10691.8|10690.8|10689|10688.2|419
1589177400000|2020-05-11 06:10:00|10691.3|10690.3|10693.2|10692.2|10694.3|10693.5|10691|10690.2|552
1589177700000|2020-05-11 06:15:00|10693.1|10692.1|10694.4|10693.7|10695.3|10694.6|10693.1|10692.1|402
1589178000000|2020-05-11 06:20:00|10694.5|10693.8|10697.8|10697.1|10699.2|10698.2|10694.1|10693.4|440
1589178300000|2020-05-11 06:25:00|10697.7|10697|10697.4|10696.7|10701|10700|10696.6|10695.8|438
1589178600000|2020-05-11 06:30:00|10697.5|10696.8|10706.2|10705.2|10709.2|10708.2|10696.9|10696.2|616
1589178900000|2020-05-11 06:35:00|10706.1|10705.1|10710.7|10710|10714.5|10713.5|10705.4|10704.4|719
1589179200000|2020-05-11 06:40:00|10710.9|10709.9|10712.1|10711.4|10714.9|10714.2|10708.9|10708|494
1589179500000|2020-05-11 06:45:00|10712.4|10711.7|10715.1|10714.4|10715.3|10714.6|10711.2|10710.5|403
1589179800000|2020-05-11 06:50:00|10715|10714.3|10715.4|10714.7|10718.6|10717.6|10714.9|10714.2|576
1589180100000|2020-05-11 06:55:00|10715.5|10714.8|10712.9|10711.9|10717.4|10716.7|10712.4|10711.7|473
1589180400000|2020-05-11 07:00:00|10713|10712|10712.1|10711.1|10713.9|10713.2|10710.1|10709.4|531
1589180700000|2020-05-11 07:05:00|10712|10711.3|10715.8|10714.8|10716.2|10715.2|10709.1|10708.3|560
1589181000000|2020-05-11 07:10:00|10715.9|10715.1|10719.9|10719.2|10721.4|10720.5|10715.6|10714.7|575
1589181300000|2020-05-11 07:15:00|10720|10719.3|10719.2|10718.5|10723.1|10722.4|10718.5|10717.8|588
1589181600000|2020-05-11 07:20:00|10719.3|10718.6|10722.4|10721.4|10722.4|10721.5|10718.9|10718.1|449
1589181900000|2020-05-11 07:25:00|10722.3|10721.6|10723.4|10722.7|10724.7|10724|10721.6|10720.8|590
1589182200000|2020-05-11 07:30:00|10723.3|10722.6|10722.1|10721.1|10725.1|10724.4|10721.2|10720.5|492
1589182500000|2020-05-11 07:35:00|10722|10721|10723.3|10722.6|10724.7|10723.8|10721.7|10721|423
1589182800000|2020-05-11 07:40:00|10723.4|10722.7|10722.7|10722|10725.4|10724.6|10721.3|10720.6|415
1589183100000|2020-05-11 07:45:00|10722.6|10721.9|10720|10719.3|10723.2|10722.5|10718.8|10718.1|405
1589183400000|2020-05-11 07:50:00|10719.9|10719.2|10720.9|10720.2|10723.7|10722.9|10719.3|10718.6|441
1589183700000|2020-05-11 07:55:00|10721|10720.3|10718.4|10717.7|10722.3|10721.5|10718.3|10717.6|374
1589184000000|2020-05-11 08:00:00|10718.5|10717.8|10717.5|10716.8|10718.9|10717.9|10716.4|10715.7|291
1589184300000|2020-05-11 08:05:00|10717.6|10716.9|10715.4|10714.7|10717.8|10717.1|10715.4|10714.5|353
1589184600000|2020-05-11 08:10:00|10715.3|10714.6|10720.6|10719.9|10721.6|10720.9|10715.3|10714.6|478
1589184900000|2020-05-11 08:15:00|10720.7|10720|10723.9|10723.2|10724.2|10723.5|10720.7|10720|379
1589185200000|2020-05-11 08:20:00|10723.8|10723.1|10724|10723.3|10725.4|10724.7|10723|10722.3|277
1589185500000|2020-05-11 08:25:00|10723.9|10723.2|10720.6|10719.9|10724|10723.3|10719.9|10718.9|428
1589185800000|2020-05-11 08:30:00|10720.7|10720|10720.9|10719.9|10721.9|10721.2|10717.3|10716.6|541
1589186100000|2020-05-11 08:35:00|10720.8|10720.1|10725|10724.3|10725.3|10724.6|10720.8|10720.1|447
1589186400000|2020-05-11 08:40:00|10725.1|10724.4|10725.5|10724.8|10728.7|10728|10724.6|10723.9|453
1589186700000|2020-05-11 08:45:00|10725.6|10724.9|10722.5|10721.8|10726.8|10726|10722.5|10721.6|483
1589187000000|2020-05-11 08:50:00|10722.6|10721.9|10723.2|10722.5|10724.7|10723.9|10722.1|10721.4|419
1589187300000|2020-05-11 08:55:00|10723.3|10722.6|10723.3|10722.6|10726.1|10725.3|10723.1|10722.3|362
1589187600000|2020-05-11 09:00:00|10723.4|10722.7|10720.4|10719.7|10724.1|10723.4|10720.3|10719.6|445
1589187900000|2020-05-11 09:05:00|10720.3|10719.6|10724.4|10723.7|10725.7|10724.8|10719.9|10719.2|482
1589188200000|2020-05-11 09:10:00|10724.5|10723.8|10727.1|10726.4|10728.3|10727.5|10723.5|10722.7|467
1589188500000|2020-05-11 09:15:00|10727.2|10726.5|10725.6|10724.9|10727.2|10726.5|10724.2|10723.4|518
1589188800000|2020-05-11 09:20:00|10725.5|10724.8|10724.1|10723.4|10727.1|10726.2|10724.1|10723.3|345
1589189100000|2020-05-11 09:25:00|10724.2|10723.5|10724.2|10723.2|10725|10724.3|10722.4|10721.5|337
1589189400000|2020-05-11 09:30:00|10724.3|10723.3|10723.2|10722.2|10725.4|10724.6|10723.1|10722.2|319
1589189700000|2020-05-11 09:35:00|10723.3|10722.3|10725|10724|10725.2|10724.4|10722.3|10721.5|402
1589190000000|2020-05-11 09:40:00|10724.8|10724.1|10724.8|10724.1|10725.2|10724.4|10720.8|10719.9|428
1589190300000|2020-05-11 09:45:00|10724.9|10724.2|10722.9|10721.9|10724.9|10724.2|10721.8|10721.1|393
1589190600000|2020-05-11 09:50:00|10723|10722|10723.5|10722.8|10724.6|10723.7|10722.3|10721.5|343
1589190900000|2020-05-11 09:55:00|10723.6|10722.9|10722.2|10721.2|10724.4|10723.6|10721.9|10721|436
1589191200000|2020-05-11 10:00:00|10722.1|10721.1|10723.7|10723|10723.8|10723.1|10720.5|10719.8|395
1589191500000|2020-05-11 10:05:00|10723.9|10722.9|10724.5|10723.8|10724.8|10724.1|10723|10722.2|267
1589191800000|2020-05-11 10:10:00|10724.7|10724|10725.3|10724.6|10726.4|10725.7|10724.4|10723.7|428
1589192100000|2020-05-11 10:15:00|10725.4|10724.7|10724.9|10724.2|10727.5|10726.5|10724|10723.1|544
1589192400000|2020-05-11 10:20:00|10725|10724.3|10730.1|10729.1|10730.3|10729.5|10724.9|10724.2|467
1589192700000|2020-05-11 10:25:00|10730.2|10729.2|10728.2|10727.5|10730.9|10729.9|10726.6|10725.7|433
1589193000000|2020-05-11 10:30:00|10728.3|10727.6|10730.4|10729.7|10731.8|10730.8|10728.2|10727.5|450
1589193300000|2020-05-11 10:35:00|10730.3|10729.6|10727.1|10726.1|10731.8|10731.1|10726.7|10725.9|416
1589193600000|2020-05-11 10:40:00|10727|10726.3|10728.3|10727.6|10728.3|10727.6|10725.4|10724.7|384
1589193900000|2020-05-11 10:45:00|10728.2|10727.5|10728.9|10728.2|10729.7|10728.7|10727.6|10726.9|330
1589194200000|2020-05-11 10:50:00|10729|10728.3|10726.9|10725.9|10729.3|10728.5|10726.2|10725.3|253
1589194500000|2020-05-11 10:55:00|10727|10726|10724.2|10723.5|10727.5|10726.5|10724.1|10723.3|343
1589194800000|2020-05-11 11:00:00|10724.3|10723.6|10726.6|10725.9|10727.8|10727|10724.3|10723.6|456
1589195100000|2020-05-11 11:05:00|10726.7|10726|10728|10727|10728.4|10727.6|10726.5|10725.8|229
1589195400000|2020-05-11 11:10:00|10728.1|10727.1|10729.1|10728.4|10729.2|10728.4|10726.8|10726|324
1589195700000|2020-05-11 11:15:00|10729|10728.3|10731.2|10730.5|10731.6|10730.9|10728.7|10727.9|300
1589196000000|2020-05-11 11:20:00|10731.3|10730.6|10729.4|10728.7|10731.6|10730.8|10728.9|10728|415
1589196300000|2020-05-11 11:25:00|10729.2|10728.5|10730.6|10729.6|10730.8|10729.9|10729|10728.2|393
1589196600000|2020-05-11 11:30:00|10730.7|10729.7|10732.9|10732.2|10734.5|10733.7|10730.3|10729.6|303
1589196900000|2020-05-11 11:35:00|10732.8|10732.1|10735|10734.3|10735.3|10734.6|10732.8|10732.1|300
1589197200000|2020-05-11 11:40:00|10735.1|10734.4|10734.5|10733.8|10735.1|10734.4|10731.7|10730.8|486
1589197500000|2020-05-11 11:45:00|10734.6|10733.9|10732.8|10732.1|10735.4|10734.7|10732.5|10731.8|428
1589197800000|2020-05-11 11:50:00|10732.9|10731.9|10734.1|10733.1|10736.4|10735.4|10729.4|10728.5|545
1589198100000|2020-05-11 11:55:00|10734.2|10733.2|10730.9|10730.2|10734.3|10733.4|10729.5|10728.7|554
1589198400000|2020-05-11 12:00:00|10730.8|10730.1|10725.2|10724.5|10733.2|10732.3|10724.3|10723.5|774
1589198700000|2020-05-11 12:05:00|10725.3|10724.6|10733.1|10732.1|10733.7|10732.9|10725.3|10724.5|695
1589199000000|2020-05-11 12:10:00|10733|10732|10732.2|10731.2|10735.8|10734.9|10731.4|10730.7|613
1589199300000|2020-05-11 12:15:00|10732|10731.3|10730.4|10729.4|10733.7|10732.7|10728.6|10727.8|553
1589199600000|2020-05-11 12:20:00|10730.2|10729.5|10732.5|10731.5|10733.3|10732.4|10729.6|10728.8|520
1589199900000|2020-05-11 12:25:00|10732.6|10731.6|10731|10730|10734.9|10733.9|10729.5|10728.7|563
1589200200000|2020-05-11 12:30:00|10731.1|10730.1|10730.8|10729.8|10731.1|10730.1|10728.5|10727.5|485
1589200500000|2020-05-11 12:35:00|10731|10730.3|10737.2|10736.2|10738.4|10737.4|10727|10726.2|565
1589200800000|2020-05-11 12:40:00|10737.4|10736.4|10740.8|10739.8|10742.4|10741.5|10735.6|10734.7|597
1589201100000|2020-05-11 12:45:00|10740.9|10739.9|10741.6|10740.6|10742.2|10741.3|10737.5|10736.7|645
1589201400000|2020-05-11 12:50:00|10741.7|10740.7|10739.5|10738.5|10742|10741.1|10738.6|10737.8|461
1589201700000|2020-05-11 12:55:00|10739.6|10738.6|10741.2|10740.2|10741.2|10740.2|10738.8|10737.9|454
1589202000000|2020-05-11 13:00:00|10741.3|10740.3|10740.8|10739.8|10742.9|10742|10739.8|10739|584
1589202300000|2020-05-11 13:05:00|10740.9|10739.9|10744.9|10743.9|10745.5|10744.6|10740.5|10739.6|583
1589202600000|2020-05-11 13:10:00|10745|10744|10741.3|10740.3|10745.3|10744.4|10740.9|10740.1|478
1589202900000|2020-05-11 13:15:00|10741.4|10740.4|10740.2|10739.2|10741.6|10740.6|10739.3|10738.4|440
1589203200000|2020-05-11 13:20:00|10740.1|10739.1|10736|10735|10741.4|10740.4|10735.5|10734.6|468
1589203500000|2020-05-11 13:25:00|10735.9|10734.9|10738|10737|10739.1|10738.1|10735.4|10734.4|489
1589203800000|2020-05-11 13:30:00|10737.9|10736.9|10737.4|10736.4|10741.7|10740.8|10736.5|10735.5|695
1589204100000|2020-05-11 13:35:00|10737.3|10736.3|10745.7|10744.7|10747.3|10746.3|10737.3|10736.3|601
1589204400000|2020-05-11 13:40:00|10745.8|10744.8|10749.2|10748.2|10750.6|10749.6|10744.3|10743.4|605
1589204700000|2020-05-11 13:45:00|10749.3|10748.3|10746.9|10745.9|10751.7|10751|10746.2|10745.4|666
1589205000000|2020-05-11 13:50:00|10747|10746|10747.8|10746.8|10748.8|10747.8|10741.8|10741|796
1589205300000|2020-05-11 13:55:00|10747.7|10747|10748.3|10747.3|10748.6|10747.6|10742.7|10741.8|675
1589205600000|2020-05-11 14:00:00|10747.9|10747.2|10746.6|10745.6|10748.2|10747.2|10743.8|10742.8|705
1589205900000|2020-05-11 14:05:00|10746.7|10745.7|10747.7|10746.7|10749.3|10748.4|10746.3|10745.3|609
1589206200000|2020-05-11 14:10:00|10747.6|10746.6|10750.1|10749.1|10750.4|10749.4|10746.1|10745.1|611
1589206500000|2020-05-11 14:15:00|10750|10749|10754.6|10753.6|10757.7|10756.9|10749.9|10749|694
1589206800000|2020-05-11 14:20:00|10754.4|10753.7|10756.2|10755.2|10757.4|10756.5|10753.9|10753|602
1589207100000|2020-05-11 14:25:00|10756.3|10755.3|10756|10755|10757.1|10756.1|10754.2|10753.2|679
1589207400000|2020-05-11 14:30:00|10756.2|10755.2|10752.4|10751.4|10756.2|10755.2|10750.7|10749.7|819
1589207700000|2020-05-11 14:35:00|10752.3|10751.3|10754.3|10753.3|10757.1|10756.1|10751.9|10750.9|743
1589208000000|2020-05-11 14:40:00|10754.2|10753.2|10753.8|10752.8|10757.2|10756.2|10752.8|10751.9|663
1589208300000|2020-05-11 14:45:00|10753.7|10752.7|10755.6|10754.6|10755.9|10755|10751.8|10750.8|568
1589208600000|2020-05-11 14:50:00|10755.2|10754.2|10756.6|10755.9|10757.8|10756.8|10754.9|10753.9|722
1589208900000|2020-05-11 14:55:00|10756.7|10756|10751.3|10750.3|10756.7|10756|10748.9|10748.1|826
1589209200000|2020-05-11 15:00:00|10751.2|10750.2|10757.6|10756.6|10758|10757|10749.9|10749.1|663
1589209500000|2020-05-11 15:05:00|10757.8|10756.8|10759.4|10758.4|10760.6|10759.6|10755.3|10754.3|718
1589209800000|2020-05-11 15:10:00|10759.5|10758.5|10762.9|10761.9|10768.2|10767.4|10758.8|10757.8|768
1589210100000|2020-05-11 15:15:00|10762.8|10761.8|10763.3|10762.3|10766.6|10765.6|10762|10761|653
1589210400000|2020-05-11 15:20:00|10763.4|10762.4|10764.3|10763.3|10767.3|10766.4|10762|10761|573
1589210700000|2020-05-11 15:25:00|10764.4|10763.4|10764.8|10763.8|10767.3|10766.3|10763.3|10762.3|581
1589211000000|2020-05-11 15:30:00|10764.9|10763.9|10761.8|10760.8|10765.1|10764.1|10761|10760.1|459
1589211300000|2020-05-11 15:35:00|10761.9|10760.9|10768.2|10767.2|10768.8|10767.8|10760.9|10760|473
1589211600000|2020-05-11 15:40:00|10768.3|10767.3|10768.8|10767.8|10770.6|10769.6|10767.8|10766.8|569
1589211900000|2020-05-11 15:45:00|10768.9|10767.9|10773.2|10772.2|10773.4|10772.6|10768.3|10767.3|487
1589212200000|2020-05-11 15:50:00|10773.1|10772.4|10770.2|10769.5|10773.4|10772.4|10770.1|10769.2|532
1589212500000|2020-05-11 15:55:00|10770.3|10769.3|10770.8|10769.8|10771.7|10770.8|10768.5|10767.5|518
1589212800000|2020-05-11 16:00:00|10770.7|10770|10770.9|10769.9|10773.7|10772.8|10770.2|10769.2|621
1589213100000|2020-05-11 16:05:00|10771|10770|10766.9|10765.9|10771.9|10771.1|10766.9|10765.9|632
1589213400000|2020-05-11 16:10:00|10767|10766|10766.1|10765.1|10767.5|10766.6|10766|10765|509
1589213700000|2020-05-11 16:15:00|10766.2|10765.2|10766.8|10765.8|10767.7|10766.7|10765.8|10764.8|412
1589214000000|2020-05-11 16:20:00|10766.9|10765.9|10768.7|10767.7|10770.7|10769.7|10766.8|10765.9|464
1589214300000|2020-05-11 16:25:00|10768.8|10767.8|10767.9|10766.9|10768.9|10768.1|10767.1|10766.1|300
1589214600000|2020-05-11 16:30:00|10768|10767|10769.2|10768.2|10769.4|10768.4|10766.5|10765.5|248
1589214900000|2020-05-11 16:35:00|10769.1|10768.1|10764.6|10763.6|10769.1|10768.1|10764.2|10763.2|440
1589215200000|2020-05-11 16:40:00|10764.8|10763.8|10763.2|10762.2|10764.8|10763.8|10761|10760.1|381
1589215500000|2020-05-11 16:45:00|10763.3|10762.3|10764.2|10763.2|10765.3|10764.3|10762.9|10761.9|327
1589215800000|2020-05-11 16:50:00|10764.1|10763.1|10766.7|10765.7|10768.3|10767.3|10763.1|10762.1|321
1589216100000|2020-05-11 16:55:00|10766.6|10765.6|10768|10767|10770.3|10769.3|10766.2|10765.2|730
1589216400000|2020-05-11 17:00:00|10767.9|10766.9|10763.2|10762.2|10768.3|10767.3|10763.2|10762.2|467
1589216700000|2020-05-11 17:05:00|10763.3|10762.3|10768.5|10767.5|10768.7|10767.8|10763|10762.1|404
1589217000000|2020-05-11 17:10:00|10768.4|10767.4|10769.2|10768.2|10770.1|10769.2|10767.9|10766.9|282
1589217300000|2020-05-11 17:15:00|10769.3|10768.3|10771.3|10770.3|10771.4|10770.4|10767.9|10766.9|342
1589217600000|2020-05-11 17:20:00|10771.4|10770.4|10771.4|10770.4|10771.4|10770.5|10769|10768|322
1589217900000|2020-05-11 17:25:00|10771.3|10770.3|10769.4|10768.4|10772.5|10771.7|10769.1|10768.2|389
1589218200000|2020-05-11 17:30:00|10769.5|10768.5|10773|10772|10773.1|10772.1|10769|10768.2|344
1589218500000|2020-05-11 17:35:00|10772.9|10771.9|10774.3|10773.3|10775.1|10774.1|10772.4|10771.7|314
1589218800000|2020-05-11 17:40:00|10774.2|10773.2|10770.5|10769.5|10774.5|10773.5|10770.4|10769.4|211
1589219100000|2020-05-11 17:45:00|10770.6|10769.6|10772.2|10771.2|10773.4|10772.4|10770.5|10769.5|239
1589219400000|2020-05-11 17:50:00|10772.1|10771.4|10773.1|10772.1|10773.9|10772.9|10772.1|10771.1|172
1589219700000|2020-05-11 17:55:00|10773.2|10772.2|10771.9|10770.9|10774.2|10773.2|10771.2|10770.3|229
1589220000000|2020-05-11 18:00:00|10772|10771|10772.5|10771.5|10773.2|10772.3|10771.7|10770.7|228
1589220300000|2020-05-11 18:05:00|10773.1|10772.1|10774.2|10773.2|10774.4|10773.4|10772.2|10771.4|302
1589220600000|2020-05-11 18:10:00|10774.3|10773.3|10772.8|10771.8|10774.4|10773.6|10770.9|10769.9|236
1589220900000|2020-05-11 18:15:00|10772.5|10771.7|10773.7|10772.7|10774.5|10773.6|10772|10771.2|359
1589221200000|2020-05-11 18:20:00|10773.8|10772.8|10774.1|10773.4|10774.5|10773.6|10772.7|10771.8|364
1589221500000|2020-05-11 18:25:00|10774.2|10773.5|10774.3|10773.3|10775|10774|10773.9|10773|257
1589221800000|2020-05-11 18:30:00|10774.4|10773.4|10777.2|10776.2|10777.2|10776.3|10774.1|10773.2|245
1589222100000|2020-05-11 18:35:00|10777.1|10776.1|10776.4|10775.4|10777.4|10776.5|10776.4|10775.4|357
1589222400000|2020-05-11 18:40:00|10776.5|10775.5|10775.2|10774.2|10776.6|10775.6|10774.9|10774.1|222
1589222700000|2020-05-11 18:45:00|10775.1|10774.1|10776.7|10775.7|10777.3|10776.3|10774.2|10773.2|345
1589223000000|2020-05-11 18:50:00|10776.6|10775.6|10775.5|10774.5|10777.2|10776.3|10774.6|10773.6|319
1589223300000|2020-05-11 18:55:00|10775.4|10774.4|10775.8|10774.8|10776.2|10775.4|10773.1|10772.1|425
1589223600000|2020-05-11 19:00:00|10775.9|10774.9|10773.9|10772.9|10776.6|10775.6|10771|10770|395
1589223900000|2020-05-11 19:05:00|10774|10773|10774.1|10773.1|10776.3|10775.3|10773.3|10772.3|304
1589224200000|2020-05-11 19:10:00|10774|10773|10773|10772|10774.7|10773.7|10772.7|10771.7|293
1589224500000|2020-05-11 19:15:00|10772.9|10771.9|10773.4|10772.4|10773.9|10773.1|10772.5|10771.6|253
1589224800000|2020-05-11 19:20:00|10773.3|10772.3|10774.5|10773.5|10774.6|10773.8|10772.9|10772|244
1589225100000|2020-05-11 19:25:00|10774.6|10773.6|10771.7|10771|10774.6|10773.6|10771.4|10770.5|252
1589225400000|2020-05-11 19:30:00|10771.9|10770.9|10770.4|10769.4|10772.8|10771.8|10770.2|10769.2|296
1589225700000|2020-05-11 19:35:00|10770.3|10769.3|10770.3|10769.3|10771.7|10770.7|10769.8|10768.9|274
1589226000000|2020-05-11 19:40:00|10770.4|10769.4|10770.4|10769.4|10771.1|10770.1|10769.7|10768.8|244
1589226300000|2020-05-11 19:45:00|10770.3|10769.3|10768.5|10767.5|10770.7|10769.9|10766.9|10766|328
1589226600000|2020-05-11 19:50:00|10768.4|10767.4|10763.5|10762.5|10768.7|10767.8|10763.5|10762.5|369
1589226900000|2020-05-11 19:55:00|10764|10763|10763.1|10762.1|10766.6|10765.6|10761.3|10760.3|499
1589227200000|2020-05-11 20:00:00|10763|10762|10765.9|10764.9|10766.9|10765.9|10762.4|10761.5|302
1589227500000|2020-05-11 20:05:00|10765.8|10764.8|10763.2|10762.2|10765.9|10764.9|10762.9|10761.9|195
1589227800000|2020-05-11 20:10:00|10763.1|10762.1|10762.7|10761.7|10763.6|10762.8|10762.2|10761.2|149
1589228100000|2020-05-11 20:15:00|10762.8|10761.8|10762.6|10761.6|10763|10762|10762.1|10761.1|91
1589228400000|2020-05-11 20:20:00|10762.7|10761.7|10764.1|10763.1|10764.2|10763.2|10762.7|10761.7|123
1589228700000|2020-05-11 20:25:00|10764.2|10763.2|10763.8|10762.8|10765.6|10764.6|10763.3|10762.3|137
1589229000000|2020-05-11 20:30:00|10763.6|10762.6|10765.1|10764.1|10765.1|10764.1|10763.4|10762.4|171
1589229300000|2020-05-11 20:35:00|10765|10764|10765.7|10764.7|10766.1|10765.1|10764.7|10763.7|233
1589229600000|2020-05-11 20:40:00|10765.5|10764.5|10765.5|10764.5|10766.2|10765.2|10764.8|10763.8|180
1589229900000|2020-05-11 20:45:00|10765.6|10764.6|10766.1|10765.1|10767.1|10766.1|10765.1|10764.1|669
1589230200000|2020-05-11 20:50:00|10765.9|10764.9|10763.2|10762.2|10766.3|10765.3|10763|10762|593
1589230500000|2020-05-11 20:55:00|10763.1|10762.1|10768.7|10766.4|10769.6|10767.6|10763|10762|671
1589230800000|2020-05-11 21:00:00|10769.7|10763.7|10770.8|10764.8|10772.7|10767.2|10767.3|10763.3|32
1589231100000|2020-05-11 21:05:00|10771.5|10765.5|10769.3|10763.3|10772.3|10766.3|10767.8|10761.8|563
1589231400000|2020-05-11 21:10:00|10769.5|10763.5|10770.3|10764.3|10770.3|10764.3|10769|10763|993
1589231700000|2020-05-11 21:15:00|10770|10764|10768.8|10762.8|10770.5|10764.5|10767.1|10761.1|1236
1589232000000|2020-05-11 21:20:00|10769.6|10763.6|10768.6|10762.6|10769.6|10763.6|10765.5|10759.5|1660
1589232300000|2020-05-11 21:25:00|10768.1|10762.1|10769|10763|10769.8|10763.8|10767.1|10761.1|1519
1589232600000|2020-05-11 21:30:00|10768.7|10762.7|10768.7|10762.7|10770.2|10764.2|10768|10762|1367
1589232900000|2020-05-11 21:35:00|10768.6|10762.6|10768.5|10762.5|10769.1|10763.1|10766.8|10760.8|1617
1589233200000|2020-05-11 21:40:00|10768.6|10762.6|10769.5|10763.5|10769.8|10763.8|10768.1|10762.1|1247
1589233500000|2020-05-11 21:45:00|10769.2|10763.2|10769.5|10763.5|10770|10764|10767.2|10761.2|1223
1589233800000|2020-05-11 21:50:00|10769.6|10763.6|10769|10763|10769.8|10763.8|10768.2|10762.4|1378
1589234100000|2020-05-11 21:55:00|10769.1|10763.1|10768|10762|10769.8|10763.8|10767.8|10761.8|1243
1589234400000|2020-05-11 22:00:00|10768.2|10762.2|10768.8|10767.8|10768.9|10767.8|10765.6|10760.9|765
1589234700000|2020-05-11 22:05:00|10768.7|10767.7|10769.1|10768.1|10769.8|10768.8|10767.3|10766.3|339
1589235000000|2020-05-11 22:10:00|10769.2|10768.2|10767.8|10766.8|10769.2|10768.2|10766.9|10765.8|220
1589235300000|2020-05-11 22:15:00|10767.9|10766.9|10768.7|10767.7|10769.7|10768.7|10767.9|10766.9|361
1589235600000|2020-05-11 22:20:00|10768.6|10767.6|10768.4|10767.4|10769.2|10768.2|10768.3|10767.3|203
1589235900000|2020-05-11 22:25:00|10768.3|10767.3|10769|10768|10769.3|10768.3|10767.5|10766.5|363
1589236200000|2020-05-11 22:30:00|10768.9|10767.9|10769.2|10768.2|10769.3|10768.3|10767.8|10766.8|214
1589236500000|2020-05-11 22:35:00|10769.3|10768.3|10768.1|10767.1|10769.8|10768.8|10767.9|10766.9|203
1589236800000|2020-05-11 22:40:00|10768.2|10767.2|10768.8|10767.8|10769|10768|10767.7|10766.7|197
1589237100000|2020-05-11 22:45:00|10768.7|10767.7|10767.7|10766.7|10769.1|10768.1|10766.3|10765.3|268
1589237400000|2020-05-11 22:50:00|10767.8|10766.8|10765.1|10764.1|10767.9|10766.9|10764.5|10763.5|202
1589237700000|2020-05-11 22:55:00|10765|10764|10764.8|10763.8|10765.3|10764.3|10764.1|10763.1|143
1589238000000|2020-05-11 23:00:00|10764.2|10763.2|10764.4|10763.4|10765.2|10764.2|10763.9|10762.9|181
1589238300000|2020-05-11 23:05:00|10764.7|10763.7|10765.8|10764.8|10766.1|10765.1|10764.3|10763.3|203
1589238600000|2020-05-11 23:10:00|10765.9|10764.9|10765.6|10764.6|10766.4|10765.4|10765.5|10764.5|127
1589238900000|2020-05-11 23:15:00|10765.7|10764.7|10764.2|10763.2|10766.3|10765.5|10764.1|10763.1|162
1589239200000|2020-05-11 23:20:00|10764.3|10763.3|10761.6|10760.6|10764.4|10763.4|10761.4|10760.4|163
1589239500000|2020-05-11 23:25:00|10761.7|10760.7|10763.6|10762.6|10763.7|10762.7|10761|10760|202
1589239800000|2020-05-11 23:30:00|10763.5|10762.5|10762.5|10761.5|10764.2|10763.4|10762.5|10761.5|124
1589240100000|2020-05-11 23:35:00|10762.6|10761.6|10763|10762|10764.1|10763.1|10762.5|10761.5|190
1589240400000|2020-05-11 23:40:00|10763.1|10762.1|10762.9|10761.9|10763.1|10762.1|10762.4|10761.4|66
1589240700000|2020-05-11 23:45:00|10762.8|10761.8|10759.1|10758.1|10763|10762|10758.2|10757.2|301
1589241000000|2020-05-11 23:50:00|10759.2|10758.2|10756.4|10755.4|10760|10759|10756|10755|287
1589241300000|2020-05-11 23:55:00|10756.3|10755.3|10760.3|10759.3|10760.6|10759.6|10756.3|10755.3|248
1589241600000|2020-05-12 00:00:00|10760|10759|10757.5|10756.5|10760.1|10759.1|10756.3|10755.3|411
1589241900000|2020-05-12 00:05:00|10757.6|10756.6|10759.4|10758.4|10760.8|10759.8|10757.4|10756.5|328
1589242200000|2020-05-12 00:10:00|10759.5|10758.5|10762.1|10761.1|10762.9|10761.9|10757.2|10756.2|472
1589242500000|2020-05-12 00:15:00|10762.2|10761.2|10763.8|10762.8|10764.4|10763.5|10759.9|10758.9|492
1589242800000|2020-05-12 00:20:00|10763.7|10762.7|10765.8|10764.8|10766.2|10765.2|10763.1|10762.1|360
1589243100000|2020-05-12 00:25:00|10765.5|10764.5|10767.8|10766.8|10769.1|10768.2|10765.4|10764.4|424
1589243400000|2020-05-12 00:30:00|10767.6|10766.6|10757.9|10756.9|10767.7|10766.7|10757.3|10756.3|565
1589243700000|2020-05-12 00:35:00|10758|10757|10758.5|10757.5|10760.2|10759.3|10756.2|10755.2|519
1589244000000|2020-05-12 00:40:00|10758.4|10757.4|10755.4|10754.4|10760|10759|10754.8|10753.8|377
1589244300000|2020-05-12 00:45:00|10755.5|10754.5|10750|10749|10755.7|10754.7|10748.1|10747.1|544
1589244600000|2020-05-12 00:50:00|10750.1|10749.1|10751|10750|10753.1|10752.2|10746.2|10745.2|696
1589244900000|2020-05-12 00:55:00|10750.9|10749.9|10747.5|10746.8|10751.5|10750.5|10745.9|10744.9|587
1589245200000|2020-05-12 01:00:00|10747.4|10746.7|10748|10747|10748.3|10747.5|10746.1|10745.2|468
1589245500000|2020-05-12 01:05:00|10747.9|10746.9|10748.9|10747.9|10750.2|10749.2|10747.1|10746.1|427
1589245800000|2020-05-12 01:10:00|10748.8|10747.8|10747.6|10746.6|10749.8|10748.8|10745.9|10744.9|389
1589246100000|2020-05-12 01:15:00|10747.5|10746.5|10749.8|10748.8|10750|10749.3|10747.5|10746.5|350
1589246400000|2020-05-12 01:20:00|10749.6|10748.6|10749.7|10748.7|10750.9|10749.9|10748|10747|317
1589246700000|2020-05-12 01:25:00|10749.6|10748.6|10753.5|10752.5|10754.8|10753.8|10748.9|10748|334
1589247000000|2020-05-12 01:30:00|10753.6|10752.6|10752.5|10751.5|10755.3|10754.3|10752.3|10751.3|312
1589247300000|2020-05-12 01:35:00|10752.6|10751.6|10753.9|10753.2|10755.3|10754.4|10752.4|10751.6|375
1589247600000|2020-05-12 01:40:00|10753.8|10753.1|10750.9|10749.9|10754.1|10753.2|10750.7|10749.8|377
1589247900000|2020-05-12 01:45:00|10751|10750|10750.1|10749.1|10751|10750|10748.5|10747.6|406
1589248200000|2020-05-12 01:50:00|10750|10749|10748.7|10747.7|10750.5|10749.6|10748.2|10747.2|283
1589248500000|2020-05-12 01:55:00|10748.6|10747.6|10751.3|10750.3|10753.1|10752.1|10748.6|10747.6|339
1589248800000|2020-05-12 02:00:00|10750.7|10749.7|10751.3|10750.3|10753.5|10752.5|10750.4|10749.4|267
1589249100000|2020-05-12 02:05:00|10751.2|10750.2|10752.7|10751.7|10754.7|10753.7|10751.2|10750.2|298
1589249400000|2020-05-12 02:10:00|10752.8|10751.8|10749.2|10748.2|10752.8|10751.8|10749.1|10748.1|299
1589249700000|2020-05-12 02:15:00|10749.1|10748.1|10750.1|10749.1|10750.6|10749.6|10748.3|10747.3|272
1589250000000|2020-05-12 02:20:00|10750|10749|10749.1|10748.1|10750|10749|10747.6|10746.8|248
1589250300000|2020-05-12 02:25:00|10749.2|10748.2|10747.1|10746.1|10749.8|10748.9|10746.8|10745.8|212
1589250600000|2020-05-12 02:30:00|10747|10746|10749|10748|10749.1|10748.1|10746.8|10745.9|303
1589250900000|2020-05-12 02:35:00|10749.1|10748.1|10748|10747|10750|10749.2|10747.8|10746.9|245
1589251200000|2020-05-12 02:40:00|10747.9|10746.9|10747.8|10746.8|10748.5|10747.5|10746.1|10745.2|223
1589251500000|2020-05-12 02:45:00|10747.9|10746.9|10747|10746|10748.1|10747.1|10745.1|10744.1|281
1589251800000|2020-05-12 02:50:00|10747.1|10746.1|10743.8|10742.8|10747.5|10746.5|10743.4|10742.5|286
1589252100000|2020-05-12 02:55:00|10743.9|10742.9|10741.9|10741.2|10743.9|10742.9|10741.2|10740.4|337
1589252400000|2020-05-12 03:00:00|10741.8|10741.1|10742|10741|10742.9|10742.1|10740.6|10739.7|244
1589252700000|2020-05-12 03:05:00|10741.9|10741.2|10742.6|10741.6|10743.9|10742.9|10741.8|10741.1|189
1589253000000|2020-05-12 03:10:00|10742.5|10741.5|10737.6|10736.6|10742.5|10741.6|10737|10736|295
1589253300000|2020-05-12 03:15:00|10737.7|10736.7|10737.8|10736.8|10738.7|10737.8|10736.5|10735.5|273
1589253600000|2020-05-12 03:20:00|10738.1|10737.1|10738.2|10737.2|10738.9|10737.9|10737.4|10736.5|200
1589253900000|2020-05-12 03:25:00|10738.3|10737.3|10739.9|10738.9|10741.6|10740.6|10738.2|10737.2|255
1589254200000|2020-05-12 03:30:00|10739.8|10739.1|10739.3|10738.3|10740.6|10739.7|10738.1|10737.2|303
1589254500000|2020-05-12 03:35:00|10739.2|10738.5|10736.6|10735.9|10739.9|10739|10736.5|10735.7|212
1589254800000|2020-05-12 03:40:00|10736.7|10735.7|10737.9|10736.9|10738.7|10737.8|10735.4|10734.4|328
1589255100000|2020-05-12 03:45:00|10737.8|10736.8|10738.6|10737.6|10739.7|10738.8|10737.5|10736.5|230
1589255400000|2020-05-12 03:50:00|10738.5|10737.5|10740.2|10739.2|10741.8|10741|10737.9|10737|255
1589255700000|2020-05-12 03:55:00|10740.1|10739.4|10740.7|10739.7|10742.3|10741.3|10739.2|10738.2|298
1589256000000|2020-05-12 04:00:00|10740.6|10739.6|10742.7|10741.7|10743|10742.2|10740.5|10739.5|293
1589256300000|2020-05-12 04:05:00|10742.6|10741.6|10742.6|10741.6|10743.3|10742.4|10741.8|10741|210
1589256600000|2020-05-12 04:10:00|10742.5|10741.5|10740.9|10739.9|10742.6|10741.8|10740.8|10739.8|235
1589256900000|2020-05-12 04:15:00|10741|10740|10744.7|10743.7|10745|10744.1|10740.9|10739.9|305
1589257200000|2020-05-12 04:20:00|10744.8|10743.8|10743.6|10742.6|10745.5|10744.6|10743.2|10742.2|311
1589257500000|2020-05-12 04:25:00|10743.5|10742.5|10743.3|10742.3|10744.3|10743.4|10742.5|10741.7|224
1589257800000|2020-05-12 04:30:00|10743.2|10742.2|10741|10740.3|10743.3|10742.3|10740.3|10739.6|269
1589258100000|2020-05-12 04:35:00|10741.3|10740.5|10741.2|10740.2|10741.5|10740.5|10738.8|10737.9|262
1589258400000|2020-05-12 04:40:00|10741.3|10740.3|10740.7|10740|10741.9|10741|10739.7|10738.9|227
1589258700000|2020-05-12 04:45:00|10740.6|10739.9|10741.6|10740.9|10741.6|10740.9|10738.6|10737.6|294
1589259000000|2020-05-12 04:50:00|10741.4|10740.7|10739.5|10738.5|10741.7|10740.9|10739.4|10738.5|208
1589259300000|2020-05-12 04:55:00|10739.6|10738.6|10741.1|10740.1|10741.4|10740.6|10737.7|10736.8|312
1589259600000|2020-05-12 05:00:00|10741|10740|10740.7|10739.7|10741.4|10740.6|10738.2|10737.2|360
1589259900000|2020-05-12 05:05:00|10740.8|10739.8|10739.3|10738.3|10741.2|10740.3|10738|10737.1|341
1589260200000|2020-05-12 05:10:00|10739.4|10738.4|10738.5|10737.5|10739.5|10738.5|10737.5|10736.7|187
1589260500000|2020-05-12 05:15:00|10738.4|10737.7|10738.6|10737.6|10739.2|10738.3|10737.1|10736.1|306
1589260800000|2020-05-12 05:20:00|10738.5|10737.5|10742.4|10741.4|10743|10742.2|10738.3|10737.5|339
1589261100000|2020-05-12 05:25:00|10742.5|10741.5|10741.4|10740.4|10743.7|10742.8|10740.6|10739.7|319
1589261400000|2020-05-12 05:30:00|10741.2|10740.5|10741.5|10740.5|10742.3|10741.4|10740.2|10739.4|320
1589261700000|2020-05-12 05:35:00|10741.6|10740.6|10740.3|10739.3|10744|10743|10740|10739|389
1589262000000|2020-05-12 05:40:00|10740.4|10739.4|10739.2|10738.2|10741.1|10740.3|10738.8|10738|206
1589262300000|2020-05-12 05:45:00|10739.3|10738.3|10738.5|10737.5|10739.8|10739|10738|10737.1|151
1589262600000|2020-05-12 05:50:00|10738.6|10737.6|10741.3|10740.3|10741.9|10740.9|10738.1|10737.1|211
1589262900000|2020-05-12 05:55:00|10741.4|10740.4|10743.4|10742.4|10744.7|10743.8|10741.3|10740.3|303
1589263200000|2020-05-12 06:00:00|10743.3|10742.3|10741.5|10740.5|10743.5|10742.8|10741|10740|360
1589263500000|2020-05-12 06:05:00|10741.6|10740.6|10746.4|10745.4|10746.7|10745.8|10741|10740|425
1589263800000|2020-05-12 06:10:00|10746.3|10745.3|10748|10747|10748.5|10747.6|10745.9|10745.1|415
1589264100000|2020-05-12 06:15:00|10747.9|10746.9|10747.8|10747.1|10748|10747.1|10746.5|10745.7|338
1589264400000|2020-05-12 06:20:00|10747.9|10747.2|10747|10746|10748.6|10747.9|10746.2|10745.2|394
1589264700000|2020-05-12 06:25:00|10746.8|10745.8|10745.8|10744.8|10747.5|10746.5|10745.5|10744.6|284
1589265000000|2020-05-12 06:30:00|10745.7|10744.7|10751.6|10750.6|10753.8|10753|10745.5|10744.6|477
1589265300000|2020-05-12 06:35:00|10751.7|10750.7|10751.9|10750.9|10753.8|10752.9|10751.4|10750.6|348
1589265600000|2020-05-12 06:40:00|10751.7|10751|10753.5|10752.5|10755|10754.2|10750.7|10749.9|406
1589265900000|2020-05-12 06:45:00|10753.4|10752.4|10753.8|10753.1|10756.9|10756|10753.4|10752.4|463
1589266200000|2020-05-12 06:50:00|10754|10753|10755.2|10754.2|10755.6|10754.7|10753.4|10752.6|365
1589266500000|2020-05-12 06:55:00|10755.1|10754.1|10758.4|10757.4|10759.8|10758.9|10755|10754|501
1589266800000|2020-05-12 07:00:00|10758.5|10757.5|10759|10758|10760.5|10759.7|10756.8|10755.8|621
1589267100000|2020-05-12 07:05:00|10759.1|10758.1|10759.3|10758.6|10759.9|10759.1|10756.2|10755.2|520
1589267400000|2020-05-12 07:10:00|10759.1|10758.4|10758.6|10757.9|10760.8|10760.1|10757.6|10756.8|507
1589267700000|2020-05-12 07:15:00|10758.5|10757.8|10762.6|10761.6|10762.8|10762.1|10758.2|10757.5|453
1589268000000|2020-05-12 07:20:00|10762.5|10761.8|10760.8|10760.1|10762.9|10762.1|10759.5|10758.7|519
1589268300000|2020-05-12 07:25:00|10760.9|10760.2|10762.6|10761.9|10763.7|10762.9|10760.5|10759.7|377
1589268600000|2020-05-12 07:30:00|10762.5|10761.8|10759.7|10758.7|10763.8|10762.9|10759.6|10758.6|385
1589268900000|2020-05-12 07:35:00|10759.5|10758.8|10757.7|10757|10760.8|10760|10756.5|10755.8|459
1589269200000|2020-05-12 07:40:00|10757.8|10757.1|10757.6|10756.6|10758.8|10758.1|10756.5|10755.6|370
1589269500000|2020-05-12 07:45:00|10757.4|10756.7|10759|10758|10760.7|10760|10757.3|10756.3|399
1589269800000|2020-05-12 07:50:00|10759.1|10758.4|10754.7|10754|10759.3|10758.4|10754.2|10753.4|527
1589270100000|2020-05-12 07:55:00|10754.6|10753.9|10756.7|10755.7|10757|10756|10753.9|10753.2|543
1589270400000|2020-05-12 08:00:00|10756.8|10755.8|10751|10750.3|10756.8|10755.8|10750.7|10749.9|628
1589270700000|2020-05-12 08:05:00|10750.9|10750.2|10747.1|10746.1|10751.3|10750.6|10745.3|10744.6|740
1589271000000|2020-05-12 08:10:00|10747.3|10746.3|10747.7|10746.7|10749.2|10748.5|10745.2|10744.4|549
1589271300000|2020-05-12 08:15:00|10747.4|10746.6|10748.9|10748.2|10749.8|10749|10746.2|10745.3|535
1589271600000|2020-05-12 08:20:00|10749|10748.3|10749.5|10748.8|10749.5|10748.8|10746|10745.2|449
1589271900000|2020-05-12 08:25:00|10749.6|10748.9|10750.3|10749.3|10751.2|10750.5|10748.6|10747.8|435
1589272200000|2020-05-12 08:30:00|10750.7|10749.7|10751.2|10750.5|10753.2|10752.3|10749.7|10749|455
1589272500000|2020-05-12 08:35:00|10750.9|10750.2|10752.4|10751.7|10753.8|10752.9|10750.9|10750.1|433
1589272800000|2020-05-12 08:40:00|10752.5|10751.8|10753.4|10752.7|10754|10753.1|10751.6|10750.8|395
1589273100000|2020-05-12 08:45:00|10753.3|10752.4|10752.5|10751.8|10754.4|10753.5|10752.5|10751.8|350
1589273400000|2020-05-12 08:50:00|10752.6|10751.9|10754.7|10754|10756.2|10755.3|10751.8|10750.9|449
1589273700000|2020-05-12 08:55:00|10754.8|10754.1|10755.1|10754.4|10755.8|10754.9|10753.1|10752.4|323
1589274000000|2020-05-12 09:00:00|10755|10754.3|10755.6|10754.9|10756|10755.2|10751.8|10750.9|407
1589274300000|2020-05-12 09:05:00|10755.5|10754.8|10755.5|10754.5|10755.9|10755|10753.3|10752.4|432
1589274600000|2020-05-12 09:10:00|10755.6|10754.6|10755.3|10754.3|10757|10756.2|10754.9|10754.1|265
1589274900000|2020-05-12 09:15:00|10755.2|10754.5|10752.1|10751.4|10755.2|10754.5|10751.5|10750.6|395
1589275200000|2020-05-12 09:20:00|10752.2|10751.2|10750.5|10749.8|10752.7|10751.8|10750.4|10749.7|247
1589275500000|2020-05-12 09:25:00|10750.6|10749.9|10751.3|10750.3|10751.4|10750.5|10748.6|10747.8|435
1589275800000|2020-05-12 09:30:00|10751.2|10750.2|10753.2|10752.5|10754.1|10753.4|10749.9|10749.1|352
1589276100000|2020-05-12 09:35:00|10753.1|10752.4|10754.5|10753.8|10754.6|10753.9|10752.6|10751.8|189
1589276400000|2020-05-12 09:40:00|10754.6|10753.9|10754.7|10753.7|10755.1|10754.2|10754|10753.2|211
1589276700000|2020-05-12 09:45:00|10754.6|10753.9|10754|10753.3|10756.4|10755.5|10753.3|10752.5|312
1589277000000|2020-05-12 09:50:00|10753.9|10753.2|10751.6|10750.9|10754.3|10753.4|10750.8|10750|333
1589277300000|2020-05-12 09:55:00|10751.5|10750.8|10750.8|10749.8|10751.5|10750.8|10749.2|10748.4|345
1589277600000|2020-05-12 10:00:00|10750.9|10749.9|10752|10751.3|10752.3|10751.3|10750|10749.3|322
1589277900000|2020-05-12 10:05:00|10752.1|10751.4|10750.7|10750|10752.4|10751.5|10750.6|10749.7|279
1589278200000|2020-05-12 10:10:00|10750.5|10749.8|10749.3|10748.3|10750.9|10750.1|10748.6|10747.7|223
1589278500000|2020-05-12 10:15:00|10749.2|10748.2|10745.9|10744.9|10749.6|10748.8|10745.7|10744.9|377
1589278800000|2020-05-12 10:20:00|10746|10745|10747.4|10746.7|10749.1|10748.2|10746|10745|420
1589279100000|2020-05-12 10:25:00|10747.3|10746.6|10745.6|10744.6|10747.5|10746.7|10742.6|10741.8|622
1589279400000|2020-05-12 10:30:00|10745.7|10744.7|10744.7|10743.7|10746.8|10745.8|10744.1|10743.2|394
1589279700000|2020-05-12 10:35:00|10744.6|10743.6|10742.6|10741.6|10744.8|10744.1|10742.3|10741.5|364
1589280000000|2020-05-12 10:40:00|10742.8|10742.1|10745.9|10745.2|10746.3|10745.4|10742.8|10742.1|294
1589280300000|2020-05-12 10:45:00|10746|10745|10745.2|10744.2|10746.8|10745.9|10744.8|10744|317
1589280600000|2020-05-12 10:50:00|10745.3|10744.3|10744.6|10743.6|10746.6|10745.6|10744.4|10743.6|238
1589280900000|2020-05-12 10:55:00|10744.7|10743.7|10743.9|10743.2|10744.7|10743.8|10742.4|10741.7|393
1589281200000|2020-05-12 11:00:00|10743.8|10743.1|10743.6|10742.9|10745.9|10745|10743.3|10742.5|373
1589281500000|2020-05-12 11:05:00|10743.7|10743|10744.5|10743.5|10744.5|10743.7|10742.4|10741.6|293
1589281800000|2020-05-12 11:10:00|10744.3|10743.6|10740.8|10740.1|10744.6|10743.7|10740|10739.2|357
1589282100000|2020-05-12 11:15:00|10740.9|10740.2|10740.9|10739.9|10741.3|10740.5|10739.6|10738.6|326
1589282400000|2020-05-12 11:20:00|10740.8|10739.8|10736.7|10736|10740.8|10739.8|10735.4|10734.7|324
1589282700000|2020-05-12 11:25:00|10736.8|10736.1|10735.8|10734.8|10738.1|10737.2|10733.5|10732.8|376
1589283000000|2020-05-12 11:30:00|10735.7|10734.7|10740.3|10739.6|10740.6|10739.7|10735.2|10734.5|372
1589283300000|2020-05-12 11:35:00|10740.5|10739.5|10738|10737.3|10740.6|10739.7|10736.7|10735.9|496
1589283600000|2020-05-12 11:40:00|10738.2|10737.2|10734.1|10733.4|10738.9|10738.2|10733.6|10732.7|338
1589283900000|2020-05-12 11:45:00|10734|10733.3|10732.4|10731.7|10735.9|10735|10731.2|10730.5|376
1589284200000|2020-05-12 11:50:00|10732.5|10731.8|10731.1|10730.4|10733.3|10732.4|10731.1|10730.4|253
1589284500000|2020-05-12 11:55:00|10731|10730.3|10733.5|10732.8|10735|10734.3|10731|10730.3|399
1589284800000|2020-05-12 12:00:00|10733.7|10733|10735.7|10735|10735.9|10735.2|10733.2|10732.4|302
1589285100000|2020-05-12 12:05:00|10735.8|10735.1|10736.6|10735.9|10737.4|10736.6|10735.6|10734.8|383
1589285400000|2020-05-12 12:10:00|10736.5|10735.8|10735.8|10735.1|10736.8|10736|10732.4|10731.4|550
1589285700000|2020-05-12 12:15:00|10736|10735|10735|10734.3|10738.3|10737.5|10735|10734.3|439
1589286000000|2020-05-12 12:20:00|10734.4|10733.4|10735.9|10735.2|10736.2|10735.5|10732.6|10731.9|413
1589286300000|2020-05-12 12:25:00|10736.1|10735.1|10737.9|10735.4|10739.4|10738.4|10735.4|10734.6|554
1589286600000|2020-05-12 12:30:00|10738.2|10735.3|10740.8|10740.1|10741.9|10741.1|10736.6|10735.2|657
1589286900000|2020-05-12 12:35:00|10741|10740|10743.4|10742.4|10744.2|10743.2|10740|10739.3|708
1589287200000|2020-05-12 12:40:00|10743.5|10742.5|10741.3|10740.6|10743.5|10742.7|10740.4|10739.6|536
1589287500000|2020-05-12 12:45:00|10741.1|10740.4|10743.8|10743.1|10745.7|10744.8|10741.1|10740.4|541
1589287800000|2020-05-12 12:50:00|10743.9|10743.2|10742.1|10741.4|10745|10744.3|10741.4|10740.7|587
1589288100000|2020-05-12 12:55:00|10742.2|10741.2|10743.5|10742.8|10743.9|10742.9|10740.3|10739.6|524
1589288400000|2020-05-12 13:00:00|10743.6|10742.6|10742.6|10741.6|10744.2|10743.2|10741.1|10740.3|500
1589288700000|2020-05-12 13:05:00|10742.5|10741.5|10740.8|10739.8|10743.9|10743|10740.4|10739.6|383
1589289000000|2020-05-12 13:10:00|10740.7|10739.7|10736.1|10735.4|10741.8|10741|10735|10734.2|746
1589289300000|2020-05-12 13:15:00|10736|10735.3|10740.8|10739.8|10741|10740|10733.4|10732.7|767
1589289600000|2020-05-12 13:20:00|10741|10740|10741.6|10740.9|10742.8|10742.1|10739.6|10738.9|564
1589289900000|2020-05-12 13:25:00|10741.7|10741|10738.6|10737.6|10743|10742|10738.2|10737.3|549
1589290200000|2020-05-12 13:30:00|10738.4|10737.4|10738.6|10737.6|10740.1|10739.1|10735.9|10734.9|674
1589290500000|2020-05-12 13:35:00|10738.5|10737.5|10737.7|10736.7|10738.6|10737.6|10733.5|10732.7|564
1589290800000|2020-05-12 13:40:00|10737.8|10736.8|10740.4|10739.7|10741.8|10740.9|10736.4|10735.4|564
1589291100000|2020-05-12 13:45:00|10740.3|10739.6|10741.6|10740.9|10744.4|10743.4|10738.9|10737.9|614
1589291400000|2020-05-12 13:50:00|10741.5|10740.8|10737.5|10736.5|10741.9|10740.9|10737|10736.1|663
1589291700000|2020-05-12 13:55:00|10737.6|10736.6|10734.3|10733.3|10737.6|10736.7|10732|10731|880
1589292000000|2020-05-12 14:00:00|10734.2|10733.2|10733.4|10732.4|10736|10735|10731.1|10730.3|751
1589292300000|2020-05-12 14:05:00|10733.5|10732.5|10739.8|10739.1|10739.8|10739.1|10733.1|10732.1|715
1589292600000|2020-05-12 14:10:00|10739.7|10739|10736.8|10736.1|10740|10739.3|10735.7|10734.8|646
1589292900000|2020-05-12 14:15:00|10736.5|10735.5|10732.9|10731.9|10736.8|10735.9|10732.9|10731.9|501
1589293200000|2020-05-12 14:20:00|10732.8|10732.1|10734.2|10733.2|10735.6|10734.7|10731.4|10730.7|606
1589293500000|2020-05-12 14:25:00|10734.1|10733.1|10737|10736.3|10737.2|10736.3|10731.9|10731.1|573
1589293800000|2020-05-12 14:30:00|10737.1|10736.4|10734.2|10733.5|10737.2|10736.4|10731.7|10730.9|536
1589294100000|2020-05-12 14:35:00|10734.3|10733.3|10727.9|10726.9|10734.3|10733.4|10726.8|10725.8|674
1589294400000|2020-05-12 14:40:00|10727.8|10726.8|10727.9|10726.9|10728.9|10728.1|10725|10724.1|576
1589294700000|2020-05-12 14:45:00|10727.8|10726.8|10725.2|10724.5|10729.7|10728.9|10723.8|10723.1|591
1589295000000|2020-05-12 14:50:00|10725.1|10724.4|10725.9|10725.2|10727.9|10727.1|10724.2|10723.4|504
1589295300000|2020-05-12 14:55:00|10726.1|10725.1|10724.6|10723.9|10727|10726.3|10722.2|10721.5|741
1589295600000|2020-05-12 15:00:00|10724.8|10723.8|10725.7|10724.7|10728|10727.1|10722.2|10721.5|740
1589295900000|2020-05-12 15:05:00|10725.5|10724.5|10727.7|10726.7|10729.1|10728.1|10724.9|10724|519
1589296200000|2020-05-12 15:10:00|10727.6|10726.6|10725.8|10724.8|10727.9|10727.1|10723.7|10722.8|593
1589296500000|2020-05-12 15:15:00|10725.7|10725|10727.4|10726.7|10727.7|10726.8|10725.1|10724.2|420
1589296800000|2020-05-12 15:20:00|10727.3|10726.6|10728.9|10727.9|10729.3|10728.4|10726.2|10725.4|415
1589297100000|2020-05-12 15:25:00|10729|10728|10728.6|10727.6|10730.7|10729.9|10728.4|10727.5|394
1589297400000|2020-05-12 15:30:00|10728.7|10727.7|10728.8|10728.1|10729.8|10728.9|10728.2|10727.5|393
1589297700000|2020-05-12 15:35:00|10728.7|10728|10731|10730|10731.6|10730.6|10727.5|10726.6|394
1589298000000|2020-05-12 15:40:00|10730.9|10730.2|10730.1|10729.4|10732.4|10731.5|10730.1|10729.2|449
1589298300000|2020-05-12 15:45:00|10730.2|10729.2|10729.2|10728.5|10730.9|10729.9|10728.5|10727.7|367
1589298600000|2020-05-12 15:50:00|10729.1|10728.4|10729.8|10728.8|10730.4|10729.4|10728|10727.3|359
1589298900000|2020-05-12 15:55:00|10729.7|10728.7|10733.5|10732.5|10733.9|10733|10729.3|10728.3|372
1589299200000|2020-05-12 16:00:00|10733.4|10732.4|10734|10733|10734.6|10733.8|10731.5|10730.8|355
1589299500000|2020-05-12 16:05:00|10733.8|10733.1|10735.3|10734.3|10735.3|10734.5|10731.8|10730.9|373
1589299800000|2020-05-12 16:10:00|10735.2|10734.2|10736.2|10735.5|10736.9|10736.1|10733.6|10732.9|424
1589300100000|2020-05-12 16:15:00|10736.1|10735.4|10738.4|10737.4|10739.2|10738.3|10735.6|10734.8|394
1589300400000|2020-05-12 16:20:00|10738.2|10737.5|10740|10739.3|10740|10739.3|10736.4|10735.6|458
1589300700000|2020-05-12 16:25:00|10739.9|10739.2|10739.2|10738.2|10741.2|10740.4|10738.8|10738|475
1589301000000|2020-05-12 16:30:00|10739|10738.3|10737.7|10736.7|10739.3|10738.5|10736.5|10735.5|426
1589301300000|2020-05-12 16:35:00|10737.8|10736.8|10741.3|10740.3|10743|10742|10737.7|10736.7|366
1589301600000|2020-05-12 16:40:00|10741.1|10740.1|10740.3|10739.3|10741.4|10740.4|10739.7|10739|292
1589301900000|2020-05-12 16:45:00|10740.1|10739.4|10737.7|10736.7|10740.1|10739.4|10737.4|10736.4|354
1589302200000|2020-05-12 16:50:00|10737.6|10736.6|10738.3|10737.6|10739.1|10738.3|10736.7|10735.7|376
1589302500000|2020-05-12 16:55:00|10738.5|10737.8|10737.1|10736.1|10738.9|10738.1|10735.5|10734.8|402
1589302800000|2020-05-12 17:00:00|10737|10736|10733.5|10732.5|10737.1|10736.2|10733.3|10732.3|382
1589303100000|2020-05-12 17:05:00|10733.6|10732.6|10733.1|10732.1|10734.1|10733.2|10732.2|10731.2|351
1589303400000|2020-05-12 17:10:00|10733|10732.4|10731.5|10730.8|10733.6|10732.7|10729.6|10728.7|422
1589303700000|2020-05-12 17:15:00|10731.4|10730.7|10729.7|10728.7|10732.5|10731.6|10728|10727|401
1589304000000|2020-05-12 17:20:00|10729.6|10728.6|10728.1|10727.1|10729.8|10728.9|10726.9|10725.9|470
1589304300000|2020-05-12 17:25:00|10728|10727.3|10728.3|10727.3|10730|10729.1|10725.9|10725.1|632
1589304600000|2020-05-12 17:30:00|10728.2|10727.2|10729.3|10728.3|10730.6|10729.6|10727.3|10726.3|417
1589304900000|2020-05-12 17:35:00|10728.9|10727.9|10729.2|10728.2|10729.8|10728.8|10727.5|10726.6|319
1589305200000|2020-05-12 17:40:00|10729.3|10728.3|10726.7|10725.7|10729.5|10728.5|10726.7|10725.7|456
1589305500000|2020-05-12 17:45:00|10726.8|10725.8|10728.8|10727.8|10729.2|10728.2|10725.4|10724.4|411
1589305800000|2020-05-12 17:50:00|10728.9|10727.9|10729|10728|10729.4|10728.5|10727.5|10726.5|241
1589306100000|2020-05-12 17:55:00|10729.1|10728.1|10729.8|10728.8|10729.8|10728.8|10727.7|10726.7|357
1589306400000|2020-05-12 18:00:00|10729.7|10728.7|10730|10729|10730.2|10729.2|10727.7|10726.7|449
1589306700000|2020-05-12 18:05:00|10730.1|10729.1|10729.4|10728.4|10730.7|10729.8|10729.2|10728.2|383
1589307000000|2020-05-12 18:10:00|10729.5|10728.5|10730.1|10729.1|10730.6|10729.6|10728.9|10727.9|318
1589307300000|2020-05-12 18:15:00|10730.2|10729.2|10728.5|10727.5|10730.9|10729.9|10728.4|10727.4|319
1589307600000|2020-05-12 18:20:00|10728.6|10727.6|10729.5|10728.5|10729.6|10728.6|10727.4|10726.4|313
1589307900000|2020-05-12 18:25:00|10729.6|10728.6|10729.1|10728.1|10730.4|10729.4|10728.4|10727.4|283
1589308200000|2020-05-12 18:30:00|10729|10728|10729|10728|10729.3|10728.4|10728.4|10727.4|268
1589308500000|2020-05-12 18:35:00|10728.9|10727.9|10727.5|10726.5|10728.9|10727.9|10726.3|10725.3|285
1589308800000|2020-05-12 18:40:00|10727.4|10726.4|10726.8|10725.8|10728.3|10727.3|10726.4|10725.4|261
1589309100000|2020-05-12 18:45:00|10726.9|10725.9|10726.8|10725.8|10727.9|10727.1|10726.5|10725.5|304
1589309400000|2020-05-12 18:50:00|10726.9|10725.9|10729|10728|10729.2|10728.2|10726.4|10725.4|193
1589309700000|2020-05-12 18:55:00|10729.1|10728.1|10726.3|10725.3|10729.3|10728.3|10726.2|10725.2|299
1589310000000|2020-05-12 19:00:00|10726.2|10725.2|10728.3|10727.3|10728.7|10727.7|10726.2|10725.2|315
1589310300000|2020-05-12 19:05:00|10728.2|10727.2|10726.7|10725.7|10728.3|10727.3|10726.4|10725.4|296
1589310600000|2020-05-12 19:10:00|10726.6|10725.6|10724.3|10723.3|10726.8|10725.8|10724.3|10723.3|267
1589310900000|2020-05-12 19:15:00|10724.5|10723.5|10725.1|10724.1|10725.4|10724.4|10724|10723|326
1589311200000|2020-05-12 19:20:00|10725|10724|10723.8|10722.8|10726.6|10725.6|10723.7|10722.7|294
1589311500000|2020-05-12 19:25:00|10723.7|10722.7|10722.7|10721.7|10724|10723|10721.1|10720.1|307
1589311800000|2020-05-12 19:30:00|10722.6|10721.6|10718.4|10717.4|10723.3|10722.3|10717.1|10716.1|416
1589312100000|2020-05-12 19:35:00|10718.5|10717.5|10720.2|10719.2|10720.2|10719.2|10718.1|10717.1|301
1589312400000|2020-05-12 19:40:00|10720.1|10719.1|10720.5|10719.5|10720.6|10719.7|10718.3|10717.3|355
1589312700000|2020-05-12 19:45:00|10720.6|10719.6|10720|10719|10720.9|10719.9|10719.4|10718.4|337
1589313000000|2020-05-12 19:50:00|10719.8|10719.1|10721.3|10720.3|10721.8|10720.8|10719.7|10718.7|383
1589313300000|2020-05-12 19:55:00|10721.2|10720.2|10720.2|10719.5|10722.7|10721.7|10720.2|10719.5|368
1589313600000|2020-05-12 20:00:00|10720.5|10719.3|10719.5|10718.5|10721|10720.1|10718|10717|319
1589313900000|2020-05-12 20:05:00|10719.6|10718.6|10719.9|10718.9|10720|10719|10718.7|10717.7|224
1589314200000|2020-05-12 20:10:00|10720.2|10719.2|10718.6|10717.6|10720.8|10719.8|10718.4|10717.4|197
1589314500000|2020-05-12 20:15:00|10718.7|10717.7|10718.3|10717.3|10718.7|10717.7|10717.7|10716.7|172
1589314800000|2020-05-12 20:20:00|10718.4|10717.4|10718.5|10717.5|10719.4|10718.4|10717.9|10716.9|247
1589315100000|2020-05-12 20:25:00|10718.4|10717.4|10717.7|10716.7|10719|10718|10717.6|10716.6|169
1589315400000|2020-05-12 20:30:00|10717.9|10716.9|10717.7|10716.7|10719.2|10718.2|10717.6|10716.6|188
1589315700000|2020-05-12 20:35:00|10717.6|10716.6|10716|10715|10717.7|10716.7|10715.8|10714.8|179
1589316000000|2020-05-12 20:40:00|10715.9|10714.9|10715.4|10714.4|10716.6|10715.6|10714.6|10713.6|262
1589316300000|2020-05-12 20:45:00|10715.3|10714.3|10714|10713|10716.8|10715.8|10712.8|10711.9|319
1589316600000|2020-05-12 20:50:00|10713.9|10712.9|10715.4|10714.4|10716.3|10715.3|10713.9|10712.9|387
1589316900000|2020-05-12 20:55:00|10715.3|10714.3|10715.9|10712.7|10716.5|10715.5|10714.6|10712.5|334
1589317200000|2020-05-12 21:00:00|10715.5|10712.4|10717.7|10713|10717.7|10713.6|10715.1|10711.8|40
1589317500000|2020-05-12 21:05:00|10718|10712.6|10715.2|10711.8|10718.8|10714.3|10714.3|10711|773
1589317800000|2020-05-12 21:10:00|10715|10711.7|10714.6|10711.5|10715.2|10712.5|10714.1|10711.1|1142
1589318100000|2020-05-12 21:15:00|10714.5|10711.4|10716.8|10712.7|10717.1|10713.1|10714.1|10710.8|950
1589318400000|2020-05-12 21:20:00|10716.7|10712.8|10714.7|10712|10718.1|10714.4|10714.4|10710.8|1114
1589318700000|2020-05-12 21:25:00|10714.8|10711.9|10714.5|10712|10715.1|10712.9|10713.9|10711.5|1022
1589319000000|2020-05-12 21:30:00|10714.4|10712.1|10714.4|10712|10715|10712.3|10714.3|10711.6|613
1589319300000|2020-05-12 21:35:00|10714.3|10712.1|10716|10713.2|10716.8|10713.2|10714.3|10711.1|1507
1589319600000|2020-05-12 21:40:00|10715.7|10712.9|10716.4|10713.3|10717|10713.9|10715.6|10711.9|541
1589319900000|2020-05-12 21:45:00|10716.3|10713.7|10718.8|10714.1|10719.5|10715.2|10716.2|10712.4|697
1589320200000|2020-05-12 21:50:00|10718.9|10714.3|10719.7|10715.2|10720.7|10715.9|10718|10713.5|720
1589320500000|2020-05-12 21:55:00|10719.4|10715.3|10720.7|10718.5|10722.9|10718.8|10719.4|10714.9|702
1589320800000|2020-05-12 22:00:00|10720.8|10718.4|10718.7|10717.7|10720.8|10719|10715.9|10714.3|620
1589321100000|2020-05-12 22:05:00|10718.8|10717.8|10719.7|10718.7|10720.3|10719.3|10717.3|10716.3|288
1589321400000|2020-05-12 22:10:00|10719.8|10718.8|10719.9|10718.9|10720.1|10719.1|10718.2|10717.2|271
1589321700000|2020-05-12 22:15:00|10719.8|10718.8|10719.1|10718.1|10720.1|10719.1|10718.5|10717.5|145
1589322000000|2020-05-12 22:20:00|10719|10718|10719.3|10718.3|10719.7|10718.7|10718.3|10717.3|136
1589322300000|2020-05-12 22:25:00|10719.2|10718.2|10718.9|10717.9|10720|10719|10718.9|10717.9|162
1589322600000|2020-05-12 22:30:00|10718.8|10717.8|10718.7|10717.7|10719.4|10718.4|10717.1|10716.1|335
1589322900000|2020-05-12 22:35:00|10718.3|10717.3|10718.7|10717.7|10719.8|10718.8|10718.1|10717.1|276
1589323200000|2020-05-12 22:40:00|10718.8|10717.8|10719.9|10718.9|10720|10719|10718.5|10717.5|217
1589323500000|2020-05-12 22:45:00|10720|10719|10720.4|10719.4|10720.7|10719.7|10719.5|10718.5|209
1589323800000|2020-05-12 22:50:00|10720.5|10719.5|10725.4|10724.4|10725.4|10724.4|10720|10719|272
1589324100000|2020-05-12 22:55:00|10725.2|10724.2|10725.8|10724.8|10728.4|10727.4|10724.4|10723.4|358
1589324400000|2020-05-12 23:00:00|10725.9|10724.9|10722.3|10721.3|10726.4|10725.4|10722|10721|305
1589324700000|2020-05-12 23:05:00|10722.4|10721.4|10722.3|10721.3|10724.1|10723.1|10721.2|10720.2|325
1589325000000|2020-05-12 23:10:00|10722.4|10721.4|10722|10721|10722.4|10721.4|10720.8|10719.8|241
1589325300000|2020-05-12 23:15:00|10722.3|10721.3|10722|10721|10723.5|10722.5|10721.8|10720.8|257
1589325600000|2020-05-12 23:20:00|10722.1|10721.1|10722.9|10721.9|10723.1|10722.1|10721.7|10720.7|199
1589325900000|2020-05-12 23:25:00|10722.8|10721.8|10724.8|10723.8|10724.9|10724|10721.7|10720.7|206
1589326200000|2020-05-12 23:30:00|10725.1|10724.1|10724.4|10723.4|10726.6|10725.6|10724.1|10723.1|275
1589326500000|2020-05-12 23:35:00|10724.3|10723.3|10720.4|10719.4|10724.3|10723.3|10719.3|10718.3|262
1589326800000|2020-05-12 23:40:00|10720.3|10719.3|10717.8|10716.8|10720.8|10719.8|10717.2|10716.2|263
1589327100000|2020-05-12 23:45:00|10717.9|10716.9|10716.2|10715.2|10718.6|10717.6|10716|10715|288
1589327400000|2020-05-12 23:50:00|10716.1|10715.1|10715.1|10714.1|10718.7|10717.7|10714.5|10713.5|269
1589327700000|2020-05-12 23:55:00|10715|10714|10717.7|10716.7|10717.7|10716.7|10713.9|10712.9|515
1589328000000|2020-05-13 00:00:00|10717.6|10716.6|10720|10719|10720.3|10719.3|10715|10714|494
1589328300000|2020-05-13 00:05:00|10719.9|10718.9|10717.3|10716.3|10720.2|10719.2|10715.3|10714.3|409
1589328600000|2020-05-13 00:10:00|10717.2|10716.2|10711|10710|10717.2|10716.2|10710|10709|461
1589328900000|2020-05-13 00:15:00|10710.8|10710.1|10713.3|10712.3|10714.2|10713.2|10710.8|10709.9|366
1589329200000|2020-05-13 00:20:00|10713.7|10712.6|10710.9|10709.9|10716.1|10715.1|10710.8|10709.8|406
1589329500000|2020-05-13 00:25:00|10710.6|10709.6|10715.5|10714.5|10717.1|10716.1|10709.5|10708.5|437
1589329800000|2020-05-13 00:30:00|10715.6|10714.6|10717.7|10717|10718.8|10717.9|10715.5|10714.5|429
1589330100000|2020-05-13 00:35:00|10718|10717.1|10717.8|10716.8|10719|10718|10716.1|10715.3|373
1589330400000|2020-05-13 00:40:00|10717.9|10716.9|10715.7|10714.7|10719.2|10718.2|10715.6|10714.6|359
1589330700000|2020-05-13 00:45:00|10715.9|10714.9|10718.5|10717.5|10719.4|10718.4|10714.6|10713.6|436
1589331000000|2020-05-13 00:50:00|10718.6|10717.6|10713|10712|10720.4|10719.5|10710.6|10709.6|728
1589331300000|2020-05-13 00:55:00|10712.9|10711.9|10715|10714|10715.3|10714.3|10710.6|10709.6|504
1589331600000|2020-05-13 01:00:00|10715.1|10714.1|10717.7|10716.7|10719.1|10718.1|10713.6|10712.6|523
1589331900000|2020-05-13 01:05:00|10717.6|10716.6|10720.5|10719.5|10721.3|10720.4|10716.7|10715.7|360
1589332200000|2020-05-13 01:10:00|10720.6|10719.6|10719.5|10718.5|10720.6|10719.7|10717.4|10716.4|272
1589332500000|2020-05-13 01:15:00|10719.6|10718.6|10719.2|10718.2|10720.4|10719.4|10718.2|10717.2|368
1589332800000|2020-05-13 01:20:00|10719.3|10718.3|10719.3|10718.3|10720.1|10719.1|10718.7|10717.7|282
1589333100000|2020-05-13 01:25:00|10719.1|10718.4|10722.8|10721.8|10723.7|10722.7|10719.1|10718.2|385
1589333400000|2020-05-13 01:30:00|10722.9|10721.9|10722.9|10721.9|10723.4|10722.4|10720.3|10719.4|492
1589333700000|2020-05-13 01:35:00|10722.8|10721.8|10722.4|10721.4|10723|10722|10719|10718|447
1589334000000|2020-05-13 01:40:00|10722.5|10721.5|10718.5|10717.5|10722.8|10721.8|10718|10717|331
1589334300000|2020-05-13 01:45:00|10718.7|10717.7|10720|10719|10721.2|10720.2|10718.6|10717.6|283
1589334600000|2020-05-13 01:50:00|10720.1|10719.1|10721.7|10720.7|10722|10721|10719.5|10718.6|377
1589334900000|2020-05-13 01:55:00|10721.8|10720.8|10720.3|10719.3|10721.8|10720.9|10720.1|10719.1|172
1589335200000|2020-05-13 02:00:00|10720.6|10719.6|10725|10724|10726.2|10725.2|10720.1|10719.1|573
1589335500000|2020-05-13 02:05:00|10725.1|10724.1|10723.7|10722.7|10725.9|10724.9|10723|10722|400
1589335800000|2020-05-13 02:10:00|10723.8|10722.8|10722.8|10721.8|10724|10723.1|10721.2|10720.2|355
1589336100000|2020-05-13 02:15:00|10722.9|10721.9|10721|10720|10723.2|10722.2|10719.5|10718.5|359
1589336400000|2020-05-13 02:20:00|10721.1|10720.1|10722.3|10721.3|10722.8|10721.9|10720.7|10719.7|232
1589336700000|2020-05-13 02:25:00|10722.1|10721.4|10722|10721|10724.1|10723.1|10721.7|10720.8|276
1589337000000|2020-05-13 02:30:00|10721.9|10720.9|10725.2|10724.2|10725.2|10724.2|10721.7|10720.7|270
1589337300000|2020-05-13 02:35:00|10725.1|10724.1|10724.6|10723.6|10727.3|10726.3|10723.9|10722.9|299
1589337600000|2020-05-13 02:40:00|10724.7|10723.7|10723.4|10722.4|10724.8|10724.1|10722.2|10721.2|246
1589337900000|2020-05-13 02:45:00|10723.2|10722.5|10723.6|10722.9|10724.2|10723.2|10723.1|10722.1|226
1589338200000|2020-05-13 02:50:00|10723.7|10722.7|10721.1|10720.1|10723.8|10722.8|10720.8|10719.8|242
1589338500000|2020-05-13 02:55:00|10721|10720|10720.9|10719.9|10721.6|10720.6|10719.9|10719.1|340
1589338800000|2020-05-13 03:00:00|10720.8|10719.8|10721.6|10720.6|10721.7|10720.8|10720.3|10719.3|315
1589339100000|2020-05-13 03:05:00|10721.7|10720.7|10722.1|10721.1|10722.8|10721.8|10721|10720|227
1589339400000|2020-05-13 03:10:00|10722.2|10721.2|10722.2|10721.2|10722.9|10721.9|10720.8|10719.8|218
1589339700000|2020-05-13 03:15:00|10722.1|10721.1|10722|10721|10722.4|10721.6|10721|10720.1|207
1589340000000|2020-05-13 03:20:00|10721.9|10720.9|10721|10720|10722|10721.1|10720.4|10719.5|200
1589340300000|2020-05-13 03:25:00|10721.1|10720.1|10720.5|10719.8|10721.6|10720.6|10720.2|10719.5|167
1589340600000|2020-05-13 03:30:00|10720.4|10719.7|10721.4|10720.4|10721.7|10720.9|10720.4|10719.6|210
1589340900000|2020-05-13 03:35:00|10721.5|10720.5|10721.4|10720.7|10721.6|10720.7|10720.3|10719.5|207
1589341200000|2020-05-13 03:40:00|10721.5|10720.8|10722.5|10721.8|10722.9|10721.9|10720.8|10720|190
1589341500000|2020-05-13 03:45:00|10722.6|10721.9|10723.2|10722.2|10723.4|10722.5|10722|10721.2|212
1589341800000|2020-05-13 03:50:00|10723.3|10722.3|10721.2|10720.2|10723.3|10722.3|10721|10720.1|131
1589342100000|2020-05-13 03:55:00|10720.6|10719.6|10722.3|10721.3|10722.8|10721.8|10720.6|10719.6|187
1589342400000|2020-05-13 04:00:00|10722.4|10721.4|10721.3|10720.3|10722.4|10721.4|10720.5|10719.5|247
1589342700000|2020-05-13 04:05:00|10721.2|10720.2|10722.6|10721.6|10723|10722.1|10721.2|10720.2|242
1589343000000|2020-05-13 04:10:00|10722.5|10721.5|10718.1|10717.1|10722.8|10721.8|10718|10717|301
1589343300000|2020-05-13 04:15:00|10718.2|10717.2|10718|10717|10720.2|10719.2|10717.4|10716.4|304
1589343600000|2020-05-13 04:20:00|10718.1|10717.1|10720.3|10719.3|10720.4|10719.4|10718.1|10717.1|197
1589343900000|2020-05-13 04:25:00|10720.4|10719.4|10720.2|10719.2|10721.1|10720.3|10719.3|10718.3|271
1589344200000|2020-05-13 04:30:00|10720.1|10719.1|10720.5|10719.5|10721.8|10720.8|10719.8|10718.9|260
1589344500000|2020-05-13 04:35:00|10720.4|10719.4|10720.3|10719.3|10720.6|10719.6|10719.5|10718.5|114
1589344800000|2020-05-13 04:40:00|10720.4|10719.4|10723.8|10722.8|10724.3|10723.3|10720.2|10719.4|302
1589345100000|2020-05-13 04:45:00|10723.9|10722.9|10721.5|10720.5|10723.9|10723|10721.2|10720.2|278
1589345400000|2020-05-13 04:50:00|10721.4|10720.4|10720.8|10720.1|10721.8|10720.8|10720.2|10719.3|148
1589345700000|2020-05-13 04:55:00|10720.9|10720.2|10717.7|10716.7|10721.5|10720.5|10717.5|10716.5|320
1589346000000|2020-05-13 05:00:00|10717.8|10716.8|10720|10719|10720.5|10719.6|10717|10716.1|311
1589346300000|2020-05-13 05:05:00|10719.9|10718.9|10721|10720|10721.2|10720.2|10718.9|10717.9|222
1589346600000|2020-05-13 05:10:00|10721.1|10720.1|10720.5|10719.5|10722.5|10721.5|10720|10719|232
1589346900000|2020-05-13 05:15:00|10720.4|10719.4|10719.6|10718.9|10720.5|10719.6|10719.3|10718.3|204
1589347200000|2020-05-13 05:20:00|10719.7|10719|10719.2|10718.2|10720.5|10719.5|10719.1|10718.2|174
1589347500000|2020-05-13 05:25:00|10719.3|10718.3|10718.4|10717.4|10719.4|10718.4|10717.5|10716.6|163
1589347800000|2020-05-13 05:30:00|10718.5|10717.5|10717.4|10716.7|10719.3|10718.4|10716.9|10716|244
1589348100000|2020-05-13 05:35:00|10717.3|10716.6|10716.6|10715.9|10717.9|10717|10716.6|10715.8|210
1589348400000|2020-05-13 05:40:00|10716.5|10715.8|10716.6|10715.6|10717.4|10716.4|10716.2|10715.2|265
1589348700000|2020-05-13 05:45:00|10716.8|10715.8|10717.5|10716.5|10717.7|10716.7|10716.5|10715.5|166
1589349000000|2020-05-13 05:50:00|10717.3|10716.3|10713.8|10712.8|10717.4|10716.4|10711.2|10710.2|339
1589349300000|2020-05-13 05:55:00|10713.9|10712.9|10713.2|10712.2|10715|10714|10712.9|10712|244
1589349600000|2020-05-13 06:00:00|10713.1|10712.1|10713.3|10712.3|10715.2|10714.2|10711.7|10710.7|385
1589349900000|2020-05-13 06:05:00|10713.4|10712.4|10714.9|10713.9|10715.7|10714.8|10712.7|10711.9|376
1589350200000|2020-05-13 06:10:00|10715.1|10714.4|10712.9|10711.9|10716.8|10715.8|10711.7|10710.7|367
1589350500000|2020-05-13 06:15:00|10712.8|10711.8|10711.6|10710.6|10714.2|10713.3|10711.3|10710.4|246
1589350800000|2020-05-13 06:20:00|10711.5|10710.8|10714.6|10713.6|10715|10714.2|10711.5|10710.6|317
1589351100000|2020-05-13 06:25:00|10714.7|10713.7|10714.8|10714.1|10715.5|10714.7|10714.4|10713.6|247
1589351400000|2020-05-13 06:30:00|10714.9|10714.2|10715.7|10715|10716.4|10715.6|10714.1|10713.4|254
1589351700000|2020-05-13 06:35:00|10715.6|10714.9|10716.2|10715.5|10716.3|10715.6|10714.6|10713.9|202
1589352000000|2020-05-13 06:40:00|10716.4|10715.7|10713.3|10712.6|10716.4|10715.7|10713.2|10712.5|247
1589352300000|2020-05-13 06:45:00|10713.4|10712.7|10716.3|10715.3|10716.5|10715.8|10712.8|10712.1|318
1589352600000|2020-05-13 06:50:00|10716.2|10715.5|10717.7|10717|10717.8|10717.1|10716|10715.3|282
1589352900000|2020-05-13 06:55:00|10717.8|10717.1|10717|10716.3|10719.2|10718.5|10717|10716.3|331
1589353200000|2020-05-13 07:00:00|10717.1|10716.4|10717.2|10716.5|10719.2|10718.5|10716.5|10715.7|399
1589353500000|2020-05-13 07:05:00|10717.3|10716.6|10716.9|10716.2|10717.7|10717|10716.5|10715.8|329
1589353800000|2020-05-13 07:10:00|10716.8|10716.1|10710.7|10710|10717.6|10716.9|10709.9|10709.2|465
1589354100000|2020-05-13 07:15:00|10710.6|10709.9|10707.3|10706.6|10710.6|10709.9|10705.1|10704.4|588
1589354400000|2020-05-13 07:20:00|10707.2|10706.5|10705.3|10704.6|10708.8|10708.1|10705.1|10704.4|423
1589354700000|2020-05-13 07:25:00|10705.4|10704.7|10703.7|10703|10706.8|10706.1|10702.9|10702.2|387
1589355000000|2020-05-13 07:30:00|10703.8|10703.1|10702.5|10701.8|10704.1|10703.4|10700.9|10700|495
1589355300000|2020-05-13 07:35:00|10702.4|10701.7|10703.5|10702.8|10704.4|10703.7|10700.6|10699.9|432
1589355600000|2020-05-13 07:40:00|10703.9|10703.2|10703.6|10702.9|10704.5|10703.8|10701.6|10700.9|416
1589355900000|2020-05-13 07:45:00|10703.8|10702.8|10705.5|10704.8|10706.1|10705.4|10703.5|10702.7|358
1589356200000|2020-05-13 07:50:00|10705.4|10704.7|10704.1|10703.4|10706.8|10706.1|10703.4|10702.5|529
1589356500000|2020-05-13 07:55:00|10704.2|10703.5|10705.8|10705.1|10706.3|10705.6|10702|10701.3|514
1589356800000|2020-05-13 08:00:00|10705.9|10705.2|10703|10702.3|10706.3|10705.6|10702.2|10701.5|468
1589357100000|2020-05-13 08:05:00|10702.9|10702.2|10703.2|10702.5|10703.7|10702.9|10701.2|10700.5|460
1589357400000|2020-05-13 08:10:00|10703.3|10702.6|10704.9|10704.2|10705.7|10705|10703.3|10702.6|342
1589357700000|2020-05-13 08:15:00|10705|10704.3|10702.9|10702.2|10705.9|10705.2|10702.2|10701.5|394
1589358000000|2020-05-13 08:20:00|10703|10702.3|10703.1|10702.4|10703.7|10703|10700.1|10699.2|502
1589358300000|2020-05-13 08:25:00|10703|10702.3|10701.5|10700.8|10703.3|10702.4|10700.4|10699.7|375
1589358600000|2020-05-13 08:30:00|10701.4|10700.7|10698.8|10698.1|10701.6|10700.7|10697.1|10696.4|433
1589358900000|2020-05-13 08:35:00|10698.7|10698|10697.7|10697|10699.6|10698.9|10697.4|10696.6|356
1589359200000|2020-05-13 08:40:00|10697.8|10697.1|10700.4|10699.7|10700.5|10699.7|10696.8|10696.1|344
1589359500000|2020-05-13 08:45:00|10700.5|10699.8|10704.5|10703.8|10704.7|10704|10700.4|10699.7|413
1589359800000|2020-05-13 08:50:00|10704.4|10703.7|10703.8|10703.1|10704.7|10704|10703.2|10702.5|261
1589360100000|2020-05-13 08:55:00|10703.9|10703.2|10705.6|10704.9|10706.1|10705.4|10703.9|10703.2|242
1589360400000|2020-05-13 09:00:00|10705.5|10704.8|10701.9|10701.2|10705.6|10704.9|10701.3|10700.5|277
1589360700000|2020-05-13 09:05:00|10702|10701.3|10701.6|10700.9|10702.7|10702|10700.6|10699.7|326
1589361000000|2020-05-13 09:10:00|10701.7|10701|10704.3|10703.6|10704.3|10703.6|10700.7|10700|296
1589361300000|2020-05-13 09:15:00|10704.2|10703.5|10704.7|10704|10705|10704.3|10703|10702.3|247
1589361600000|2020-05-13 09:20:00|10704.8|10704.1|10703.4|10702.7|10705.7|10705|10701.7|10701|367
1589361900000|2020-05-13 09:25:00|10703.3|10702.6|10702.9|10702.2|10704|10703.3|10701.7|10701|316
1589362200000|2020-05-13 09:30:00|10702.8|10702.1|10701.2|10700.5|10703.4|10702.5|10700.4|10699.5|332
1589362500000|2020-05-13 09:35:00|10701.1|10700.4|10703.2|10702.5|10703.4|10702.7|10700.5|10699.8|319
1589362800000|2020-05-13 09:40:00|10703.1|10702.4|10705.1|10704.4|10705.3|10704.6|10702.7|10701.8|364
1589363100000|2020-05-13 09:45:00|10705|10704.3|10706|10705.3|10706.3|10705.6|10704.6|10703.9|262
1589363400000|2020-05-13 09:50:00|10706.1|10705.4|10705.5|10704.8|10706.9|10706.1|10705.3|10704.5|409
1589363700000|2020-05-13 09:55:00|10705.6|10704.6|10708.4|10707.7|10709|10708.3|10705.4|10704.6|362
1589364000000|2020-05-13 10:00:00|10708.5|10707.8|10707.9|10707.2|10709.8|10709.1|10707.4|10706.7|300
1589364300000|2020-05-13 10:05:00|10708|10707.3|10707|10706.3|10708.9|10708.2|10706.8|10706.1|298
1589364600000|2020-05-13 10:10:00|10707.1|10706.4|10705|10704.3|10707.1|10706.4|10704.3|10703.6|273
1589364900000|2020-05-13 10:15:00|10704.9|10704.2|10704.9|10704.2|10706.7|10706|10704.8|10704.1|233
1589365200000|2020-05-13 10:20:00|10704.8|10704.1|10706.1|10705.4|10706.2|10705.5|10704.6|10703.9|250
1589365500000|2020-05-13 10:25:00|10706|10705.3|10704.4|10703.7|10707.3|10706.6|10703.9|10703.1|318
1589365800000|2020-05-13 10:30:00|10704.5|10703.8|10703.3|10702.6|10705.2|10704.5|10703|10702.2|341
1589366100000|2020-05-13 10:35:00|10703.4|10702.7|10703.4|10702.7|10704.1|10703.4|10702.3|10701.6|241
1589366400000|2020-05-13 10:40:00|10703.5|10702.8|10703.4|10702.7|10703.6|10702.9|10702.1|10701.4|233
1589366700000|2020-05-13 10:45:00|10703.6|10702.6|10702.7|10702|10704|10703.3|10702.7|10702|205
1589367000000|2020-05-13 10:50:00|10702.6|10701.9|10703.9|10703.2|10704|10703.3|10701.9|10701.2|240
1589367300000|2020-05-13 10:55:00|10704|10703.3|10697.9|10696.9|10704.4|10703.7|10697.7|10696.8|376
1589367600000|2020-05-13 11:00:00|10697.8|10696.8|10699.2|10698.5|10699.6|10698.8|10697.1|10696.3|323
1589367900000|2020-05-13 11:05:00|10699.1|10698.4|10698.2|10697.5|10700.5|10699.5|10698.1|10697.4|277
1589368200000|2020-05-13 11:10:00|10698.3|10697.6|10699.4|10698.7|10699.8|10698.9|10697.1|10696.4|249
1589368500000|2020-05-13 11:15:00|10699.5|10698.8|10697.7|10697|10699.6|10698.9|10697.3|10696.6|263
1589368800000|2020-05-13 11:20:00|10697.8|10697.1|10696|10695.3|10697.8|10697.1|10695.4|10694.7|374
1589369100000|2020-05-13 11:25:00|10696.1|10695.4|10697.3|10696.6|10698.6|10697.6|10696|10695.3|358
1589369400000|2020-05-13 11:30:00|10697.2|10696.2|10696.5|10695.8|10698.2|10697.5|10695.4|10694.6|372
1589369700000|2020-05-13 11:35:00|10696.6|10695.9|10696.7|10696|10697.9|10697.2|10694.5|10693.8|388
1589370000000|2020-05-13 11:40:00|10696.6|10695.9|10692.5|10691.8|10696.8|10696.1|10692.4|10691.7|315
1589370300000|2020-05-13 11:45:00|10692.6|10691.9|10693.4|10692.7|10693.8|10693|10691.6|10690.9|386
1589370600000|2020-05-13 11:50:00|10693.5|10692.8|10691.9|10691.2|10693.5|10692.8|10691.3|10690.4|337
1589370900000|2020-05-13 11:55:00|10692|10691.3|10695.4|10694.7|10695.6|10694.9|10690.2|10689.4|497
1589371200000|2020-05-13 12:00:00|10695.5|10694.8|10692.5|10691.8|10696.5|10695.8|10691.4|10690.7|508
1589371500000|2020-05-13 12:05:00|10692.4|10691.7|10691.6|10690.9|10694.7|10694|10690.1|10689.3|494
1589371800000|2020-05-13 12:10:00|10691.8|10690.8|10691.7|10691|10692.3|10691.6|10690.3|10689.5|413
1589372100000|2020-05-13 12:15:00|10691.8|10691.1|10689.3|10688.6|10693.1|10692.3|10688.3|10687.6|493
1589372400000|2020-05-13 12:20:00|10689.4|10688.7|10693.6|10692.9|10693.6|10692.9|10688.4|10687.7|498
1589372700000|2020-05-13 12:25:00|10693.5|10692.8|10693.2|10689.6|10693.6|10692.9|10690.2|10689.2|474
1589373000000|2020-05-13 12:30:00|10693.1|10689.8|10691.6|10690.9|10693.5|10692.2|10688.9|10688.1|473
1589373300000|2020-05-13 12:35:00|10691.5|10690.8|10684.9|10684.2|10691.5|10690.8|10684.7|10683.8|513
1589373600000|2020-05-13 12:40:00|10684.5|10683.8|10689.1|10688.4|10689.4|10688.5|10683|10682.1|556
1589373900000|2020-05-13 12:45:00|10688.9|10688.2|10687.2|10686.5|10690.7|10690|10687.2|10686.3|482
1589374200000|2020-05-13 12:50:00|10687.3|10686.6|10687.8|10686.8|10688.9|10688.1|10686.7|10685.7|556
1589374500000|2020-05-13 12:55:00|10687.9|10686.9|10690.4|10689.4|10691|10690.1|10686.2|10685.3|504
1589374800000|2020-05-13 13:00:00|10690.3|10689.3|10685.1|10684.4|10694.8|10694|10675.1|10674.2|1209
1589375100000|2020-05-13 13:05:00|10685|10684|10684.3|10683.3|10687.3|10686.4|10682.5|10681.6|1004
1589375400000|2020-05-13 13:10:00|10684.4|10683.4|10681.3|10680.3|10684.4|10683.7|10677.1|10676.1|913
1589375700000|2020-05-13 13:15:00|10681.4|10680.4|10677.8|10677.1|10681.9|10681.1|10675|10674.1|882
1589376000000|2020-05-13 13:20:00|10677.6|10676.6|10696.1|10695.1|10697.2|10696.2|10674.8|10673.8|1365
1589376300000|2020-05-13 13:25:00|10695.8|10694.8|10696.5|10695.5|10698.6|10697.7|10692.6|10691.8|1005
1589376600000|2020-05-13 13:30:00|10696.4|10695.4|10705.1|10704.1|10706.6|10705.6|10694.5|10693.6|1183
1589376900000|2020-05-13 13:35:00|10705|10704.3|10701.2|10700.2|10705|10704.3|10701.1|10700.1|1016
1589377200000|2020-05-13 13:40:00|10701.1|10700.1|10704.2|10703.5|10704.8|10704|10698.8|10698|866
1589377500000|2020-05-13 13:45:00|10704.1|10703.4|10702.8|10701.8|10709.3|10708.5|10701.5|10700.5|1032
1589377800000|2020-05-13 13:50:00|10702.7|10701.7|10705.7|10704.7|10707.3|10706.4|10702|10701.1|807
1589378100000|2020-05-13 13:55:00|10705.4|10704.3|10703.8|10703.1|10707.8|10707.1|10702|10701.1|817
1589378400000|2020-05-13 14:00:00|10703.6|10702.9|10705|10704|10709.1|10708.1|10702.9|10702.1|879
1589378700000|2020-05-13 14:05:00|10705.2|10704.2|10704.7|10704|10709.9|10709.2|10704.2|10703.5|756
1589379000000|2020-05-13 14:10:00|10704.8|10703.8|10709.5|10708.8|10709.6|10708.8|10704.5|10703.8|688
1589379300000|2020-05-13 14:15:00|10709.2|10708.5|10713.4|10712.7|10715.4|10714.4|10706.9|10706.1|798
1589379600000|2020-05-13 14:20:00|10713.3|10712.6|10708|10707|10715.5|10714.6|10707.8|10706.8|704
1589379900000|2020-05-13 14:25:00|10708.1|10707.1|10708.7|10707.7|10709.5|10708.5|10706.3|10705.4|803
1589380200000|2020-05-13 14:30:00|10708.6|10707.6|10711.2|10710.2|10713.5|10712.8|10707.7|10706.7|880
1589380500000|2020-05-13 14:35:00|10711.3|10710.3|10709.6|10708.9|10713.7|10712.7|10709.5|10708.5|715
1589380800000|2020-05-13 14:40:00|10709.7|10708.7|10711.5|10710.5|10712.2|10711.4|10707.6|10706.8|573
1589381100000|2020-05-13 14:45:00|10711.4|10710.4|10707.1|10706.1|10712.1|10711.1|10705.4|10704.5|584
1589381400000|2020-05-13 14:50:00|10707.2|10706.2|10708.7|10707.7|10710.6|10709.6|10705.8|10704.8|822
1589381700000|2020-05-13 14:55:00|10708.8|10707.8|10713.1|10712.1|10713.2|10712.2|10708.4|10707.4|926
1589382000000|2020-05-13 15:00:00|10713|10712|10706.4|10705.4|10714.6|10713.6|10705.7|10704.8|840
1589382300000|2020-05-13 15:05:00|10706.3|10705.3|10703.5|10702.5|10707.6|10706.6|10703.4|10702.4|654
1589382600000|2020-05-13 15:10:00|10703.6|10702.6|10705.2|10704.2|10705.5|10704.6|10702.6|10701.8|581
1589382900000|2020-05-13 15:15:00|10704.9|10704.1|10703.4|10702.4|10706.8|10705.8|10702.4|10701.6|582
1589383200000|2020-05-13 15:20:00|10703.3|10702.3|10704.1|10703.1|10707.1|10706.1|10703.1|10702.1|758
1589383500000|2020-05-13 15:25:00|10704.2|10703.2|10698.6|10697.6|10704.5|10703.6|10697.3|10696.3|691
1589383800000|2020-05-13 15:30:00|10698.2|10697.5|10696.9|10695.9|10699.7|10698.9|10696.7|10695.8|594
1589384100000|2020-05-13 15:35:00|10696.8|10695.8|10693.2|10692.2|10697.9|10697.2|10692.9|10692|629
1589384400000|2020-05-13 15:40:00|10693.1|10692.1|10694.4|10693.4|10695.9|10695|10692.3|10691.3|519
1589384700000|2020-05-13 15:45:00|10694.3|10693.3|10693.3|10692.3|10695.3|10694.3|10691.5|10690.5|439
1589385000000|2020-05-13 15:50:00|10693.4|10692.4|10689.3|10688.6|10694.7|10693.8|10689.1|10688.3|761
1589385300000|2020-05-13 15:55:00|10689.4|10688.4|10693.2|10692.2|10694|10693.1|10689|10688.1|591
1589385600000|2020-05-13 16:00:00|10693.3|10692.3|10694.8|10693.8|10697|10696|10692.2|10691.2|644
1589385900000|2020-05-13 16:05:00|10694.9|10693.9|10696.5|10695.5|10697.2|10696.3|10694.1|10693.2|589
1589386200000|2020-05-13 16:10:00|10696.8|10695.8|10696.4|10695.4|10697.2|10696.3|10693.7|10692.7|643
1589386500000|2020-05-13 16:15:00|10696.5|10695.5|10698.5|10697.8|10700.1|10699.2|10694.9|10693.9|746
1589386800000|2020-05-13 16:20:00|10698.7|10697.7|10700.1|10699.1|10700.5|10699.5|10697|10696.2|567
1589387100000|2020-05-13 16:25:00|10700|10699|10704|10703|10704|10703|10698.9|10697.9|590
1589387400000|2020-05-13 16:30:00|10704.1|10703.1|10702|10701|10705.6|10704.7|10701.9|10700.9|591
1589387700000|2020-05-13 16:35:00|10702.1|10701.1|10701|10700|10703.9|10703.1|10700.8|10699.9|480
1589388000000|2020-05-13 16:40:00|10701.1|10700.1|10699.8|10699.1|10703|10702|10699.6|10698.6|460
1589388300000|2020-05-13 16:45:00|10699.7|10699|10698.2|10697.2|10700.6|10699.6|10697.9|10697.1|447
1589388600000|2020-05-13 16:50:00|10698.1|10697.1|10697.5|10696.5|10699.4|10698.4|10697.4|10696.4|353
1589388900000|2020-05-13 16:55:00|10697.7|10697|10701|10700|10701.9|10701.1|10697.4|10696.5|647
1589389200000|2020-05-13 17:00:00|10700.9|10699.9|10704.8|10704.1|10705.2|10704.3|10699.9|10699|598
1589389500000|2020-05-13 17:05:00|10704.9|10703.9|10699.7|10698.7|10705|10704.2|10699.5|10698.5|569
1589389800000|2020-05-13 17:10:00|10699.8|10698.8|10697.9|10696.9|10700|10699.2|10697.1|10696.1|455
1589390100000|2020-05-13 17:15:00|10697.8|10696.8|10701.4|10700.4|10701.5|10700.5|10697.4|10696.4|425
1589390400000|2020-05-13 17:20:00|10701.5|10700.5|10700.6|10699.6|10703|10702|10700.4|10699.6|351
1589390700000|2020-05-13 17:25:00|10700.5|10699.5|10701.3|10700.3|10701.7|10700.7|10698.7|10697.7|342
1589391000000|2020-05-13 17:30:00|10701.2|10700.2|10698.7|10697.7|10702|10701.1|10698.3|10697.5|341
1589391300000|2020-05-13 17:35:00|10698.8|10697.8|10701.4|10700.4|10701.6|10700.6|10698.7|10697.7|396
1589391600000|2020-05-13 17:40:00|10701.5|10700.5|10699.7|10699|10701.9|10701|10699|10698|436
1589391900000|2020-05-13 17:45:00|10699.6|10698.9|10698.9|10698.2|10701.8|10701|10698.7|10697.9|386
1589392200000|2020-05-13 17:50:00|10699.5|10698.5|10699.8|10698.8|10701.7|10700.9|10699|10698.1|374
1589392500000|2020-05-13 17:55:00|10699.9|10698.9|10701.6|10700.6|10701.8|10700.8|10699.6|10698.6|456
1589392800000|2020-05-13 18:00:00|10701.9|10700.9|10700.7|10699.7|10702|10701.1|10699.5|10698.6|400
1589393100000|2020-05-13 18:05:00|10700.6|10699.6|10700.9|10699.9|10702|10701.1|10700.5|10699.5|396
1589393400000|2020-05-13 18:10:00|10700.8|10699.8|10700.2|10699.5|10701.9|10700.9|10699.9|10699|430
1589393700000|2020-05-13 18:15:00|10700.4|10699.4|10701.3|10700.3|10701.6|10700.8|10700.3|10699.4|421
1589394000000|2020-05-13 18:20:00|10701.2|10700.2|10700.6|10699.9|10701.8|10701|10700.5|10699.8|338
1589394300000|2020-05-13 18:25:00|10700.5|10699.8|10700.6|10699.6|10700.7|10699.9|10699.4|10698.6|313
1589394600000|2020-05-13 18:30:00|10700.7|10699.7|10700.9|10699.9|10701.3|10700.5|10700.3|10699.3|338
1589394900000|2020-05-13 18:35:00|10700.7|10700|10699.2|10698.2|10701|10700.1|10698.5|10697.5|349
1589395200000|2020-05-13 18:40:00|10699.1|10698.1|10698.6|10697.6|10699.9|10699|10698.3|10697.4|349
1589395500000|2020-05-13 18:45:00|10698.5|10697.5|10700.1|10699.1|10701.3|10700.3|10698.4|10697.5|380
1589395800000|2020-05-13 18:50:00|10700.2|10699.2|10700|10699.3|10700.2|10699.4|10698.6|10697.7|250
1589396100000|2020-05-13 18:55:00|10700.1|10699.1|10699.2|10698.5|10700.1|10699.4|10698.6|10697.8|405
1589396400000|2020-05-13 19:00:00|10699.3|10698.6|10700.5|10699.5|10701.7|10700.8|10698.8|10697.9|467
1589396700000|2020-05-13 19:05:00|10700.3|10699.3|10699.8|10698.8|10700.8|10699.8|10699.3|10698.5|324
1589397000000|2020-05-13 19:10:00|10699.7|10698.7|10700.8|10699.8|10700.9|10700.1|10698.4|10697.6|371
1589397300000|2020-05-13 19:15:00|10700.9|10699.9|10700.3|10699.6|10701.4|10700.5|10700.2|10699.2|326
1589397600000|2020-05-13 19:20:00|10700.2|10699.5|10700.6|10699.9|10701.3|10700.4|10700.2|10699.3|281
1589397900000|2020-05-13 19:25:00|10700.5|10699.8|10702|10701.3|10702.4|10701.5|10700.3|10699.5|301
1589398200000|2020-05-13 19:30:00|10702.2|10701.2|10702.4|10701.4|10703.5|10702.6|10701.3|10700.3|373
1589398500000|2020-05-13 19:35:00|10702.5|10701.5|10703.9|10702.9|10705|10704|10702.5|10701.5|384
1589398800000|2020-05-13 19:40:00|10704|10703|10705.5|10704.5|10705.7|10704.9|10703.8|10702.9|285
1589399100000|2020-05-13 19:45:00|10705.6|10704.6|10704.3|10703.3|10705.7|10704.9|10702.9|10702.1|343
1589399400000|2020-05-13 19:50:00|10704.1|10703.1|10703.2|10702.5|10704.2|10703.4|10702.4|10701.4|456
1589399700000|2020-05-13 19:55:00|10703.4|10702.7|10703.5|10702.8|10704.3|10703.4|10703.1|10702.4|396
1589400000000|2020-05-13 20:00:00|10703.4|10702.7|10703|10702|10703.7|10702.9|10702.2|10701.2|270
1589400300000|2020-05-13 20:05:00|10703.1|10702.1|10704.9|10703.9|10704.9|10704|10702.5|10701.5|217
1589400600000|2020-05-13 20:10:00|10705|10704|10704.4|10703.4|10705.1|10704.1|10703.6|10702.6|150
1589400900000|2020-05-13 20:15:00|10704.3|10703.3|10704.4|10703.4|10704.6|10703.6|10703.7|10702.8|124
1589401200000|2020-05-13 20:20:00|10704.5|10703.5|10705.9|10704.9|10706.1|10705.3|10704.4|10703.4|208
1589401500000|2020-05-13 20:25:00|10706|10705|10705.1|10704.1|10706|10705|10704.6|10703.6|233
1589401800000|2020-05-13 20:30:00|10705.3|10704.3|10704.9|10704.2|10705.5|10704.6|10704.9|10703.9|166
1589402100000|2020-05-13 20:35:00|10705.1|10704.1|10704.4|10703.4|10705.2|10704.2|10704.1|10703.2|320
1589402400000|2020-05-13 20:40:00|10704.5|10703.5|10703.3|10702.3|10704.8|10703.8|10703.2|10702.3|281
1589402700000|2020-05-13 20:45:00|10703.2|10702.2|10703.7|10702.7|10704.7|10703.7|10702.9|10702|502
1589403000000|2020-05-13 20:50:00|10703.6|10702.6|10703.9|10702.9|10704.5|10703.5|10703.6|10702.6|176
1589403300000|2020-05-13 20:55:00|10704|10703|10704.3|10702.5|10705.5|10704.3|10702.9|10701.2|279
1589403600000|2020-05-13 21:00:00|10705.2|10701.8|10707.9|10701.9|10709.9|10703.9|10705|10700.1|58
1589403900000|2020-05-13 21:05:00|10708.4|10702.4|10704.3|10701|10708.4|10702.6|10704|10699.8|633
1589404200000|2020-05-13 21:10:00|10704.2|10700.8|10704.1|10700.5|10705|10701.2|10703.6|10699.9|1030
1589404500000|2020-05-13 21:15:00|10704|10700.4|10708.9|10703|10709.3|10705|10703.7|10700.3|1340
1589404800000|2020-05-13 21:20:00|10709.2|10703.4|10712.1|10706.1|10712.5|10706.5|10707.7|10702.3|1534
1589405100000|2020-05-13 21:25:00|10712.2|10706.2|10709.9|10704.6|10712.6|10706.6|10708.8|10702.8|1636
1589405400000|2020-05-13 21:30:00|10709.8|10704.2|10709.1|10703.1|10710.6|10704.6|10708.2|10702.2|1342
1589405700000|2020-05-13 21:35:00|10708.9|10702.9|10708.8|10702.8|10710.2|10704.2|10708.4|10702.4|951
1589406000000|2020-05-13 21:40:00|10708.9|10702.9|10709|10703|10709.8|10703.8|10707.4|10701.4|1136
1589406300000|2020-05-13 21:45:00|10709.1|10703.1|10708.9|10702.9|10709.6|10703.6|10708.5|10702.5|938
1589406600000|2020-05-13 21:50:00|10708.7|10702.7|10709.3|10703.3|10709.6|10703.6|10708.5|10702.5|1364
1589406900000|2020-05-13 21:55:00|10709|10703|10709.4|10703.4|10709.8|10703.8|10708.1|10702.2|904
1589407200000|2020-05-13 22:00:00|10710.1|10704.1|10705.5|10704.5|10710.6|10704.9|10704.4|10700.9|1118
1589407500000|2020-05-13 22:05:00|10705.8|10704.2|10705|10704|10706.5|10705.4|10704.9|10703.8|182
1589407800000|2020-05-13 22:10:00|10705.1|10704.1|10704.5|10703.5|10705.3|10704.3|10704.2|10703|170
1589408100000|2020-05-13 22:15:00|10704.4|10703.4|10704.8|10703.8|10704.9|10703.9|10703.6|10702.6|203
1589408400000|2020-05-13 22:20:00|10704.7|10703.7|10703.8|10702.8|10705.2|10704.2|10703.5|10702.3|212
1589408700000|2020-05-13 22:25:00|10703.9|10702.9|10701.9|10700.9|10704.7|10703.7|10701.9|10700.9|232
1589409000000|2020-05-13 22:30:00|10702|10701|10701.8|10700.8|10702.6|10701.6|10701.6|10700.6|186
1589409300000|2020-05-13 22:35:00|10702.2|10701.2|10701.1|10700.1|10702.3|10701.3|10700.8|10699.8|174
1589409600000|2020-05-13 22:40:00|10701.2|10700.2|10701.6|10700.6|10702.8|10701.8|10701|10700|159
1589409900000|2020-05-13 22:45:00|10701.7|10700.7|10701.1|10700.1|10701.7|10700.7|10700.3|10699.3|117
1589410200000|2020-05-13 22:50:00|10701|10700|10701.9|10700.9|10702|10701|10701|10700|101
1589410500000|2020-05-13 22:55:00|10701.8|10700.8|10702.9|10701.9|10703.2|10702.2|10701.8|10700.8|108
1589410800000|2020-05-13 23:00:00|10703|10702|10703.9|10702.9|10704.9|10703.9|10702.8|10701.8|177
1589411100000|2020-05-13 23:05:00|10704|10703|10704.9|10703.9|10705|10704|10703|10702|195
1589411400000|2020-05-13 23:10:00|10704.8|10703.8|10702.3|10701.3|10704.9|10703.9|10702.1|10701.1|189
1589411700000|2020-05-13 23:15:00|10702.2|10701.2|10702.7|10701.7|10703.4|10702.6|10701.6|10700.6|177
1589412000000|2020-05-13 23:20:00|10702.8|10701.8|10701.9|10700.9|10703.6|10702.6|10701.7|10700.7|139
1589412300000|2020-05-13 23:25:00|10701.8|10700.8|10702.1|10701.1|10703|10702.1|10701.8|10700.8|133
1589412600000|2020-05-13 23:30:00|10702.2|10701.2|10701.5|10700.5|10703.2|10702.2|10701.2|10700.2|195
1589412900000|2020-05-13 23:35:00|10701.6|10700.6|10702|10701|10702.8|10701.8|10701.4|10700.4|118
1589413200000|2020-05-13 23:40:00|10702.1|10701.1|10700.4|10699.7|10702.7|10701.7|10700.2|10699.4|240
1589413500000|2020-05-13 23:45:00|10700.3|10699.6|10696.5|10695.5|10701|10700|10696|10695|274
1589413800000|2020-05-13 23:50:00|10696.6|10695.6|10696|10695|10697.8|10696.9|10696|10695|207
1589414100000|2020-05-13 23:55:00|10696.2|10695.2|10694|10693|10696.2|10695.2|10692.8|10691.8|313
1589414400000|2020-05-14 00:00:00|10693.9|10692.9|10691.5|10690.5|10693.9|10692.9|10688.9|10687.9|655
1589414700000|2020-05-14 00:05:00|10691.4|10690.4|10691.9|10690.9|10693|10692|10690.3|10689.3|467
1589415000000|2020-05-14 00:10:00|10691.8|10690.8|10689.8|10688.8|10692.4|10691.5|10689.2|10688.3|284
1589415300000|2020-05-14 00:15:00|10689.9|10688.9|10692.6|10691.9|10693|10692.1|10689.7|10688.7|358
1589415600000|2020-05-14 00:20:00|10692.5|10691.8|10691.2|10690.2|10692.7|10691.8|10690.5|10689.5|274
1589415900000|2020-05-14 00:25:00|10691.1|10690.1|10691.1|10690.1|10693.7|10692.7|10690.8|10689.8|282
1589416200000|2020-05-14 00:30:00|10691.2|10690.2|10687.8|10686.8|10691.2|10690.2|10685.9|10685|435
1589416500000|2020-05-14 00:35:00|10687.7|10686.7|10685.8|10684.8|10688.4|10687.4|10685.6|10684.6|308
1589416800000|2020-05-14 00:40:00|10685.9|10684.9|10683.6|10682.6|10686.8|10685.8|10682.5|10681.6|447
1589417100000|2020-05-14 00:45:00|10683.7|10682.7|10684.4|10683.4|10686.1|10685.1|10683.5|10682.5|456
1589417400000|2020-05-14 00:50:00|10684.5|10683.5|10687.9|10686.9|10689.1|10688.1|10683.4|10682.5|601
1589417700000|2020-05-14 00:55:00|10688|10687|10688|10687|10689.3|10688.3|10685.9|10684.9|463
1589418000000|2020-05-14 01:00:00|10687.8|10686.8|10688.8|10687.8|10690|10689.1|10687.1|10686.1|331
1589418300000|2020-05-14 01:05:00|10688.7|10687.7|10690.5|10689.5|10690.5|10689.6|10688.1|10687.2|279
1589418600000|2020-05-14 01:10:00|10690.3|10689.6|10692.5|10691.5|10693.3|10692.4|10690.1|10689.1|451
1589418900000|2020-05-14 01:15:00|10692.6|10691.6|10694.6|10693.6|10695.7|10694.8|10691.1|10690.1|399
1589419200000|2020-05-14 01:20:00|10694.5|10693.5|10693.3|10692.3|10695.4|10694.6|10693.2|10692.2|289
1589419500000|2020-05-14 01:25:00|10693.4|10692.4|10693.1|10692.1|10693.9|10692.9|10692.1|10691.2|199
1589419800000|2020-05-14 01:30:00|10693|10692|10692.2|10691.5|10693.9|10693.1|10690.5|10689.5|383
1589420100000|2020-05-14 01:35:00|10692.1|10691.4|10689.2|10688.2|10692.2|10691.4|10689|10688.2|322
1589420400000|2020-05-14 01:40:00|10688.9|10687.9|10688.6|10687.6|10690.6|10689.6|10686.5|10685.5|498
1589420700000|2020-05-14 01:45:00|10688.7|10687.7|10689|10688|10689|10688|10686.1|10685.1|453
1589421000000|2020-05-14 01:50:00|10688.9|10687.9|10689.4|10688.4|10689.5|10688.5|10687|10686|338
1589421300000|2020-05-14 01:55:00|10689.3|10688.3|10688.5|10687.5|10689.4|10688.4|10686.8|10685.8|418
1589421600000|2020-05-14 02:00:00|10688.6|10687.6|10689.1|10688.1|10691.4|10690.7|10688.3|10687.4|364
1589421900000|2020-05-14 02:05:00|10689|10688|10686.5|10685.8|10689.5|10688.7|10686.2|10685.2|357
1589422200000|2020-05-14 02:10:00|10686.4|10685.7|10686.7|10685.7|10686.9|10686|10684.9|10684|373
1589422500000|2020-05-14 02:15:00|10686.6|10685.9|10687.4|10686.4|10688.4|10687.5|10686.2|10685.3|320
1589422800000|2020-05-14 02:20:00|10687.3|10686.3|10689.3|10688.6|10689.4|10688.6|10686.7|10685.7|310
1589423100000|2020-05-14 02:25:00|10689.5|10688.5|10688.5|10687.8|10690.6|10689.7|10688.5|10687.6|240
1589423400000|2020-05-14 02:30:00|10688.7|10687.7|10687.9|10686.9|10688.7|10687.8|10686.4|10685.6|241
1589423700000|2020-05-14 02:35:00|10688|10687|10688.6|10687.6|10689.2|10688.4|10687.6|10686.8|192
1589424000000|2020-05-14 02:40:00|10688.5|10687.8|10688.8|10687.8|10689.2|10688.3|10688.2|10687.3|206
1589424300000|2020-05-14 02:45:00|10688.6|10687.6|10687.8|10686.8|10688.8|10687.8|10686.6|10685.7|249
1589424600000|2020-05-14 02:50:00|10688|10687|10687.1|10686.4|10688.2|10687.3|10686.7|10685.7|173
1589424900000|2020-05-14 02:55:00|10687.2|10686.5|10689.5|10688.5|10689.7|10688.9|10687.2|10686.3|299
1589425200000|2020-05-14 03:00:00|10689.1|10688.4|10690.2|10689.5|10692|10691.1|10689|10688.2|290
1589425500000|2020-05-14 03:05:00|10690.1|10689.4|10690.7|10689.7|10691|10690|10689.9|10688.9|183
1589425800000|2020-05-14 03:10:00|10690.8|10689.8|10692.4|10691.4|10692.8|10691.9|10690.6|10689.7|216
1589426100000|2020-05-14 03:15:00|10692.3|10691.3|10692.9|10691.9|10693|10692.1|10692|10691.2|129
1589426400000|2020-05-14 03:20:00|10692.8|10692.1|10692.8|10691.8|10693.5|10692.6|10691.1|10690.3|159
1589426700000|2020-05-14 03:25:00|10692.7|10691.7|10692.7|10691.7|10693|10692|10692|10691|143
1589427000000|2020-05-14 03:30:00|10692.6|10691.6|10693.2|10692.2|10693.5|10692.5|10691.4|10690.4|168
1589427300000|2020-05-14 03:35:00|10693.1|10692.1|10691.7|10690.7|10693.2|10692.3|10691.3|10690.4|187
1589427600000|2020-05-14 03:40:00|10691.6|10690.6|10692|10691|10692.1|10691.1|10690.3|10689.3|166
1589427900000|2020-05-14 03:45:00|10691.9|10690.9|10692.1|10691.4|10692.2|10691.5|10691.1|10690.1|133
1589428200000|2020-05-14 03:50:00|10692|10691.3|10692.3|10691.3|10692.9|10691.9|10691.9|10690.9|192
1589428500000|2020-05-14 03:55:00|10692.4|10691.4|10691.2|10690.2|10692.4|10691.5|10690.3|10689.4|172
1589428800000|2020-05-14 04:00:00|10691.3|10690.3|10691.9|10690.9|10691.9|10691|10691|10690.2|202
1589429100000|2020-05-14 04:05:00|10691.8|10690.8|10692.8|10692.1|10693.3|10692.4|10691.8|10690.8|160
1589429400000|2020-05-14 04:10:00|10692.9|10692.2|10693|10692|10693.1|10692.3|10692.7|10691.8|118
1589429700000|2020-05-14 04:15:00|10693.1|10692.1|10693.6|10692.6|10693.6|10692.6|10692.8|10692|115
1589430000000|2020-05-14 04:20:00|10693.7|10692.7|10693.8|10692.8|10693.8|10692.9|10692.7|10691.9|173
1589430300000|2020-05-14 04:25:00|10693.6|10692.6|10694.8|10694.1|10695.6|10694.7|10692.8|10691.8|191
1589430600000|2020-05-14 04:30:00|10694.9|10693.9|10692.1|10691.4|10695|10694.2|10691.6|10690.6|315
1589430900000|2020-05-14 04:35:00|10692|10691.3|10690.2|10689.2|10692.3|10691.4|10690|10689|302
1589431200000|2020-05-14 04:40:00|10690.1|10689.1|10690.3|10689.3|10690.9|10689.9|10689.2|10688.3|221
1589431500000|2020-05-14 04:45:00|10690.2|10689.2|10689.1|10688.1|10690.2|10689.4|10688.2|10687.2|223
1589431800000|2020-05-14 04:50:00|10689|10688|10689.8|10688.8|10689.9|10688.9|10687.8|10686.9|192
1589432100000|2020-05-14 04:55:00|10689.7|10688.7|10690.3|10689.6|10691|10690.1|10689.3|10688.4|241
1589432400000|2020-05-14 05:00:00|10690.4|10689.4|10687.8|10686.8|10690.4|10689.7|10687.7|10686.7|298
1589432700000|2020-05-14 05:05:00|10687.7|10686.7|10684.5|10683.8|10687.9|10686.9|10682.7|10681.8|306
1589433000000|2020-05-14 05:10:00|10684.6|10683.9|10686.7|10685.7|10686.9|10686.2|10684.6|10683.8|263
1589433300000|2020-05-14 05:15:00|10686.8|10685.8|10685.8|10684.8|10688.2|10687.4|10685.4|10684.6|261
1589433600000|2020-05-14 05:20:00|10685.6|10684.9|10688.3|10687.3|10688.7|10687.8|10685.5|10684.6|178
1589433900000|2020-05-14 05:25:00|10688.4|10687.4|10688.5|10687.5|10689.8|10688.9|10687.9|10687.1|263
1589434200000|2020-05-14 05:30:00|10688.6|10687.6|10686|10685.3|10689|10688.2|10685.9|10685.1|241
1589434500000|2020-05-14 05:35:00|10685.9|10685.2|10686.9|10686.2|10687.6|10686.7|10684.8|10683.9|236
1589434800000|2020-05-14 05:40:00|10687|10686.3|10685.6|10684.9|10687.5|10686.7|10685.1|10684.2|210
1589435100000|2020-05-14 05:45:00|10685.8|10684.8|10683.6|10682.9|10686|10685.1|10683.1|10682.4|276
1589435400000|2020-05-14 05:50:00|10683.5|10682.8|10683.8|10682.8|10684.2|10683.3|10683|10682|258
1589435700000|2020-05-14 05:55:00|10683.7|10682.7|10683.4|10682.4|10684.6|10683.7|10682.8|10682|296
1589436000000|2020-05-14 06:00:00|10683.5|10682.5|10679.8|10678.8|10684.5|10683.5|10678.8|10677.9|464
1589436300000|2020-05-14 06:05:00|10679.6|10678.9|10682.1|10681.4|10682.4|10681.5|10678|10677.1|531
1589436600000|2020-05-14 06:10:00|10682.2|10681.5|10680.2|10679.2|10682.7|10682|10679.6|10678.6|428
1589436900000|2020-05-14 06:15:00|10680.3|10679.3|10681.2|10680.2|10683|10682.1|10679.7|10678.9|417
1589437200000|2020-05-14 06:20:00|10681.3|10680.3|10681.4|10680.4|10682.5|10681.6|10680.8|10680|290
1589437500000|2020-05-14 06:25:00|10681.3|10680.3|10685.8|10684.8|10685.9|10685|10681.1|10680.2|435
1589437800000|2020-05-14 06:30:00|10685.9|10684.9|10686.2|10685.5|10687.3|10686.6|10685.1|10684.4|388
1589438100000|2020-05-14 06:35:00|10686.4|10685.4|10684.7|10683.7|10686.5|10685.6|10684.4|10683.6|307
1589438400000|2020-05-14 06:40:00|10684.6|10683.9|10685.5|10684.5|10686.6|10685.6|10683.5|10682.8|341
1589438700000|2020-05-14 06:45:00|10685.3|10684.6|10686.3|10685.3|10686.3|10685.6|10682.9|10682.1|345
1589439000000|2020-05-14 06:50:00|10686.1|10685.4|10687.4|10686.7|10687.7|10687|10685.8|10685|364
1589439300000|2020-05-14 06:55:00|10687.5|10686.8|10688.9|10687.9|10689|10688|10686.4|10685.6|342
1589439600000|2020-05-14 07:00:00|10688.7|10688|10688.5|10687.8|10690.8|10689.9|10687.9|10687.1|429
1589439900000|2020-05-14 07:05:00|10688.3|10687.6|10686.6|10685.9|10688.3|10687.6|10686.3|10685.5|413
1589440200000|2020-05-14 07:10:00|10686.5|10685.8|10684.1|10683.4|10686.7|10686|10683.2|10682.4|552
1589440500000|2020-05-14 07:15:00|10684.2|10683.2|10684.6|10683.9|10685.1|10684.4|10682.3|10681.6|392
1589440800000|2020-05-14 07:20:00|10684.7|10684|10682.6|10681.6|10686.1|10685.4|10682.2|10681.3|445
1589441100000|2020-05-14 07:25:00|10682.7|10681.7|10681.9|10680.9|10683.4|10682.5|10681.6|10680.7|441
1589441400000|2020-05-14 07:30:00|10681.8|10680.8|10681.6|10680.6|10682.7|10681.8|10680|10679.2|532
1589441700000|2020-05-14 07:35:00|10681.7|10681|10685|10684|10685.8|10684.9|10681.6|10680.7|507
1589442000000|2020-05-14 07:40:00|10685.1|10684.1|10683.6|10682.9|10685.1|10684.1|10682.6|10681.9|522
1589442300000|2020-05-14 07:45:00|10683.7|10682.6|10683.4|10682.4|10684.7|10683.7|10683|10682.1|433
1589442600000|2020-05-14 07:50:00|10683.3|10682.6|10685.9|10684.9|10686.3|10685.5|10681.7|10680.8|503
1589442900000|2020-05-14 07:55:00|10685.7|10685|10686.9|10685.9|10687.8|10686.9|10685.5|10684.7|454
1589443200000|2020-05-14 08:00:00|10687.2|10686.2|10686.1|10685.4|10687.6|10686.8|10686|10685.2|422
1589443500000|2020-05-14 08:05:00|10686|10685.3|10685.2|10684.2|10687.2|10686.2|10684.2|10683.3|420
1589443800000|2020-05-14 08:10:00|10685.3|10684.3|10685.9|10685.2|10686.2|10685.3|10684.8|10684|306
1589444100000|2020-05-14 08:15:00|10686.1|10685.1|10684.2|10683.5|10686.2|10685.3|10684|10683.3|260
1589444400000|2020-05-14 08:20:00|10684.1|10683.4|10684.4|10683.7|10684.6|10683.9|10681.4|10680.6|416
1589444700000|2020-05-14 08:25:00|10684.3|10683.6|10684.6|10683.6|10685.4|10684.6|10683.6|10682.9|330
1589445000000|2020-05-14 08:30:00|10684.5|10683.5|10682.4|10681.4|10685.3|10684.3|10682.2|10681.3|365
1589445300000|2020-05-14 08:35:00|10682.6|10681.6|10684|10683.3|10684.6|10683.7|10681.5|10680.7|367
1589445600000|2020-05-14 08:40:00|10684.2|10683.2|10684.9|10684.2|10686.1|10685.2|10682.6|10681.7|393
1589445900000|2020-05-14 08:45:00|10685|10684.3|10682.4|10681.4|10685.1|10684.3|10681.9|10680.9|334
1589446200000|2020-05-14 08:50:00|10682.3|10681.6|10681.9|10681.2|10682.6|10681.9|10681.6|10680.7|329
1589446500000|2020-05-14 08:55:00|10682|10681|10684.1|10683.1|10684.4|10683.6|10681.3|10680.5|366
1589446800000|2020-05-14 09:00:00|10683.9|10683.2|10682.6|10681.6|10683.9|10683.2|10682.1|10681.3|348
1589447100000|2020-05-14 09:05:00|10682.5|10681.8|10682.3|10681.3|10683.1|10682.3|10681.9|10681.1|302
1589447400000|2020-05-14 09:10:00|10682.4|10681.4|10683.6|10682.6|10684.3|10683.5|10681.9|10681.1|276
1589447700000|2020-05-14 09:15:00|10683.5|10682.5|10684.4|10683.7|10684.6|10683.7|10682.8|10682|243
1589448000000|2020-05-14 09:20:00|10684.5|10683.8|10682.6|10681.9|10684.5|10683.8|10682.1|10681.3|284
1589448300000|2020-05-14 09:25:00|10682.7|10682|10683.7|10683|10684.1|10683.3|10682.2|10681.3|289
1589448600000|2020-05-14 09:30:00|10683.6|10682.9|10684.2|10683.5|10684.3|10683.6|10682.4|10681.7|289
1589448900000|2020-05-14 09:35:00|10684.1|10683.4|10684.6|10683.9|10684.7|10684|10683.1|10682.4|317
1589449200000|2020-05-14 09:40:00|10684.7|10684|10686.8|10686.1|10686.9|10686.1|10684.5|10683.8|279
1589449500000|2020-05-14 09:45:00|10686.9|10685.9|10686.5|10685.8|10687.7|10686.9|10686.3|10685.5|252
1589449800000|2020-05-14 09:50:00|10686.3|10685.6|10686.3|10685.6|10687.5|10686.8|10686.2|10685.5|227
1589450100000|2020-05-14 09:55:00|10686.4|10685.7|10687|10686.3|10688.3|10687.5|10686.1|10685.3|267
1589450400000|2020-05-14 10:00:00|10687.1|10686.4|10687.9|10687.2|10689.2|10688.2|10687|10686.2|312
1589450700000|2020-05-14 10:05:00|10688|10687.3|10692.9|10691.9|10693.5|10692.5|10687.2|10686.5|545
1589451000000|2020-05-14 10:10:00|10693|10692|10696|10695|10698.2|10697.2|10690.8|10689.9|579
1589451300000|2020-05-14 10:15:00|10695.9|10694.9|10694.4|10693.4|10696.2|10695.2|10693.4|10692.4|390
1589451600000|2020-05-14 10:20:00|10694.3|10693.3|10693.1|10692.4|10696|10695|10692.1|10691.4|358
1589451900000|2020-05-14 10:25:00|10693|10692.3|10693.9|10692.9|10694.8|10693.8|10692.5|10691.7|434
1589452200000|2020-05-14 10:30:00|10693.8|10693.1|10696.3|10695.6|10697.2|10696.4|10693.6|10692.7|259
1589452500000|2020-05-14 10:35:00|10696.2|10695.5|10696.2|10695.2|10697.2|10696.5|10694.9|10694.1|414
1589452800000|2020-05-14 10:40:00|10695.9|10695.3|10699.7|10698.7|10700.2|10699.3|10695.7|10694.9|491
1589453100000|2020-05-14 10:45:00|10699.8|10698.8|10701.6|10700.9|10702.1|10701.2|10698.3|10697.6|392
1589453400000|2020-05-14 10:50:00|10701.5|10700.8|10704.1|10703.1|10704.7|10703.8|10700.5|10699.7|550
1589453700000|2020-05-14 10:55:00|10704|10703|10705.4|10704.4|10708|10707|10703.5|10702.6|522
1589454000000|2020-05-14 11:00:00|10705.3|10704.3|10704.2|10703.2|10706.7|10705.7|10703.1|10702.2|466
1589454300000|2020-05-14 11:05:00|10704.3|10703.3|10707.4|10706.4|10707.4|10706.4|10704.1|10703.3|357
1589454600000|2020-05-14 11:10:00|10707.5|10706.5|10706.8|10705.8|10707.5|10706.5|10704.4|10703.5|476
1589454900000|2020-05-14 11:15:00|10706.9|10705.9|10709.1|10708.4|10710.3|10709.5|10706.8|10705.9|448
1589455200000|2020-05-14 11:20:00|10709|10708.3|10710.3|10709.3|10710.9|10710.1|10708.5|10707.6|444
1589455500000|2020-05-14 11:25:00|10710.4|10709.4|10707.8|10706.8|10710.4|10709.6|10707.4|10706.6|413
1589455800000|2020-05-14 11:30:00|10707.7|10706.7|10707.5|10706.8|10708.4|10707.7|10706.4|10705.6|335
1589456100000|2020-05-14 11:35:00|10707.4|10706.7|10703.3|10702.3|10707.7|10707|10703|10702.2|424
1589456400000|2020-05-14 11:40:00|10703.6|10702.6|10701.9|10701.2|10705.3|10704.5|10701.3|10700.6|364
1589456700000|2020-05-14 11:45:00|10702|10701.3|10704.1|10703.1|10704.2|10703.3|10700|10699.3|494
1589457000000|2020-05-14 11:50:00|10704|10703|10704.8|10704.1|10705.5|10704.6|10703.3|10702.4|439
1589457300000|2020-05-14 11:55:00|10704.7|10704|10707.7|10706.7|10708.6|10707.7|10704.7|10703.9|529
1589457600000|2020-05-14 12:00:00|10707.6|10706.6|10708.5|10707.5|10710.8|10710|10706.4|10705.6|695
1589457900000|2020-05-14 12:05:00|10708.4|10707.4|10707.5|10706.5|10709.3|10708.4|10705.6|10704.8|573
1589458200000|2020-05-14 12:10:00|10707.6|10706.6|10701.4|10700.4|10707.6|10706.6|10701|10700.2|555
1589458500000|2020-05-14 12:15:00|10701.5|10700.5|10698.6|10697.6|10702.4|10701.4|10697.6|10696.7|605
1589458800000|2020-05-14 12:20:00|10698.7|10697.7|10699.9|10698.9|10700.4|10699.5|10696.8|10695.9|502
1589459100000|2020-05-14 12:25:00|10700|10699|10701.7|10697.9|10703|10702|10699.7|10697.4|491
1589459400000|2020-05-14 12:30:00|10701.6|10698|10701.2|10700.2|10704.7|10703.7|10700.5|10698|675
1589459700000|2020-05-14 12:35:00|10701.3|10700.3|10703.9|10702.9|10704.2|10703.3|10701.2|10700.3|694
1589460000000|2020-05-14 12:40:00|10703.8|10702.8|10706.9|10705.9|10708.9|10708|10703.8|10702.8|731
1589460300000|2020-05-14 12:45:00|10707|10706|10705.1|10704.1|10709.4|10708.4|10704.4|10703.6|675
1589460600000|2020-05-14 12:50:00|10705|10704|10701.6|10700.6|10705.6|10704.7|10701.4|10700.6|567
1589460900000|2020-05-14 12:55:00|10701.1|10700.1|10701.7|10700.7|10704.4|10703.6|10700.6|10699.6|486
1589461200000|2020-05-14 13:00:00|10701.8|10700.8|10702.6|10701.9|10704.6|10703.7|10701|10700.2|464
1589461500000|2020-05-14 13:05:00|10702.5|10701.8|10697.9|10696.9|10702.8|10702.1|10697.3|10696.4|542
1589461800000|2020-05-14 13:10:00|10697.8|10696.8|10700.1|10699.1|10701.4|10700.5|10697.8|10696.8|458
1589462100000|2020-05-14 13:15:00|10700|10699|10698|10697|10700.7|10699.7|10696.6|10695.6|519
1589462400000|2020-05-14 13:20:00|10698.6|10697.6|10696.6|10695.6|10701.2|10700.3|10696|10695.1|497
1589462700000|2020-05-14 13:25:00|10696.7|10695.7|10700.6|10699.6|10701.4|10700.4|10696.5|10695.6|529
1589463000000|2020-05-14 13:30:00|10700.5|10699.8|10698.9|10697.9|10702.5|10701.6|10698.7|10697.8|641
1589463300000|2020-05-14 13:35:00|10698.8|10697.8|10698.7|10698|10699.5|10698.6|10696.9|10695.9|702
1589463600000|2020-05-14 13:40:00|10698.9|10697.9|10697.8|10696.8|10698.9|10698|10696.4|10695.4|586
1589463900000|2020-05-14 13:45:00|10698|10697|10696.9|10695.9|10698.3|10697.4|10694.6|10693.6|632
1589464200000|2020-05-14 13:50:00|10696.7|10696|10691.7|10690.7|10696.9|10696|10691.6|10690.7|584
1589464500000|2020-05-14 13:55:00|10691.6|10690.6|10690|10689|10692.4|10691.4|10688.4|10687.4|823
1589464800000|2020-05-14 14:00:00|10689.9|10689.2|10687.8|10686.8|10690.8|10690|10686.2|10685.2|702
1589465100000|2020-05-14 14:05:00|10687.7|10687|10692.3|10691.3|10693.8|10693|10687.7|10686.7|658
1589465400000|2020-05-14 14:10:00|10692.2|10691.2|10688.7|10687.7|10692.2|10691.4|10687.6|10686.7|800
1589465700000|2020-05-14 14:15:00|10688.6|10687.6|10692.3|10691.3|10692.7|10691.7|10687.5|10686.7|667
1589466000000|2020-05-14 14:20:00|10692.4|10691.4|10691.8|10690.8|10693.1|10692.1|10689.5|10688.5|624
1589466300000|2020-05-14 14:25:00|10691.7|10690.7|10694.9|10693.9|10695|10694.2|10691|10690|694
1589466600000|2020-05-14 14:30:00|10694.8|10693.8|10700.8|10699.8|10701.2|10700.3|10694.7|10693.7|556
1589466900000|2020-05-14 14:35:00|10700.5|10699.5|10702.1|10701.1|10702.6|10701.6|10697.7|10696.7|661
1589467200000|2020-05-14 14:40:00|10702|10701|10705.5|10704.5|10705.7|10704.7|10701.1|10700.2|605
1589467500000|2020-05-14 14:45:00|10705.4|10704.7|10702.2|10701.2|10706.6|10705.6|10700.4|10699.5|685
1589467800000|2020-05-14 14:50:00|10701.9|10700.9|10704.2|10703.2|10706.4|10705.4|10700.9|10700|714
1589468100000|2020-05-14 14:55:00|10704.1|10703.1|10704.6|10703.9|10705.4|10704.4|10700.9|10700.2|840
1589468400000|2020-05-14 15:00:00|10704.5|10703.8|10705.8|10704.8|10708.3|10707.3|10702.7|10701.7|836
1589468700000|2020-05-14 15:05:00|10705.9|10704.9|10704.2|10703.2|10706.5|10705.6|10703.6|10702.9|546
1589469000000|2020-05-14 15:10:00|10704.3|10703.3|10710.7|10709.7|10712.1|10711.1|10702.5|10701.7|628
1589469300000|2020-05-14 15:15:00|10710.8|10709.8|10716.6|10715.9|10718.5|10717.5|10709.9|10708.9|678
1589469600000|2020-05-14 15:20:00|10716.5|10715.8|10712.3|10711.3|10716.7|10715.9|10711.5|10710.6|635
1589469900000|2020-05-14 15:25:00|10712.6|10711.6|10712.6|10711.6|10713.9|10712.9|10711.7|10710.7|436
1589470200000|2020-05-14 15:30:00|10712.7|10711.7|10717.6|10716.6|10718.2|10717.2|10711.7|10710.9|559
1589470500000|2020-05-14 15:35:00|10717.5|10716.5|10713.9|10712.9|10717.7|10716.7|10712.5|10711.5|637
1589470800000|2020-05-14 15:40:00|10714|10713|10712.8|10711.8|10715.2|10714.3|10710.8|10709.8|623
1589471100000|2020-05-14 15:45:00|10712.9|10711.9|10709.9|10708.9|10713.1|10712.1|10709.7|10708.7|459
1589471400000|2020-05-14 15:50:00|10710|10709|10711.2|10710.2|10712.4|10711.4|10709.8|10708.8|466
1589471700000|2020-05-14 15:55:00|10711.1|10710.1|10710.7|10709.7|10711.5|10710.6|10710.2|10709.3|411
1589472000000|2020-05-14 16:00:00|10710.6|10709.6|10708.2|10707.2|10710.6|10709.6|10706.8|10705.8|529
1589472300000|2020-05-14 16:05:00|10708.1|10707.1|10709|10708|10710.3|10709.3|10707.5|10706.5|463
1589472600000|2020-05-14 16:10:00|10708.9|10707.9|10708.9|10707.9|10710.7|10709.7|10707.8|10706.8|408
1589472900000|2020-05-14 16:15:00|10708.8|10707.8|10712|10711|10714.4|10713.4|10708.8|10707.8|417
1589473200000|2020-05-14 16:20:00|10712.1|10711.1|10712.2|10711.2|10713.7|10712.7|10711.5|10710.5|358
1589473500000|2020-05-14 16:25:00|10712.1|10711.1|10716.7|10716|10717.2|10716.3|10711.2|10710.3|594
1589473800000|2020-05-14 16:30:00|10716.6|10715.9|10719.2|10718.2|10720.3|10719.4|10716.6|10715.8|493
1589474100000|2020-05-14 16:35:00|10719.3|10718.3|10717.3|10716.3|10719.3|10718.3|10717.1|10716.1|410
1589474400000|2020-05-14 16:40:00|10717.2|10716.2|10716.3|10715.3|10718.3|10717.4|10716.1|10715.1|332
1589474700000|2020-05-14 16:45:00|10716.2|10715.2|10717.9|10716.9|10717.9|10716.9|10715.5|10714.5|355
1589475000000|2020-05-14 16:50:00|10717.8|10716.8|10719.6|10718.6|10720.3|10719.5|10717.1|10716.1|405
1589475300000|2020-05-14 16:55:00|10719.7|10718.7|10720.1|10719.1|10722.2|10721.2|10719.1|10718.1|497
1589475600000|2020-05-14 17:00:00|10720.2|10719.2|10718.2|10717.2|10722|10721|10718.2|10717.2|403
1589475900000|2020-05-14 17:05:00|10718.3|10717.3|10718.2|10717.2|10719.4|10718.4|10717.5|10716.5|313
1589476200000|2020-05-14 17:10:00|10718.3|10717.3|10718.2|10717.2|10719|10718|10717|10716|332
1589476500000|2020-05-14 17:15:00|10718.3|10717.3|10717.8|10716.8|10719.4|10718.4|10716|10715|416
1589476800000|2020-05-14 17:20:00|10717.9|10716.9|10714.8|10713.8|10718|10717|10714.6|10713.6|347
1589477100000|2020-05-14 17:25:00|10715.2|10714.2|10717.3|10716.3|10717.4|10716.4|10714.9|10714|362
1589477400000|2020-05-14 17:30:00|10717.4|10716.4|10716.4|10715.4|10717.6|10716.6|10715.2|10714.2|329
1589477700000|2020-05-14 17:35:00|10716.3|10715.3|10718.7|10717.7|10718.9|10717.9|10716.3|10715.3|403
1589478000000|2020-05-14 17:40:00|10718.8|10717.8|10727.2|10726.2|10727.2|10726.2|10718.8|10717.8|361
1589478300000|2020-05-14 17:45:00|10728|10727|10730.6|10729.9|10733.5|10732.5|10727.7|10726.7|530
1589478600000|2020-05-14 17:50:00|10730.7|10730|10724.1|10723.1|10730.7|10730|10724.1|10723.1|436
1589478900000|2020-05-14 17:55:00|10724.2|10723.2|10726.5|10725.5|10727.4|10726.4|10724.1|10723.1|447
1589479200000|2020-05-14 18:00:00|10726.4|10725.4|10723.5|10722.5|10727.7|10726.7|10723.4|10722.4|449
1589479500000|2020-05-14 18:05:00|10723.4|10722.4|10728|10727|10728|10727|10723.3|10722.3|406
1589479800000|2020-05-14 18:10:00|10728.1|10727.1|10729.5|10728.5|10729.8|10728.8|10727.2|10726.2|276
1589480100000|2020-05-14 18:15:00|10729.6|10728.6|10728.9|10727.9|10729.9|10728.9|10727.6|10726.6|343
1589480400000|2020-05-14 18:20:00|10729.1|10728.1|10727.7|10726.7|10729.9|10728.9|10727.4|10726.4|490
1589480700000|2020-05-14 18:25:00|10727.6|10726.6|10729.2|10728.2|10729.8|10728.8|10726.7|10725.7|368
1589481000000|2020-05-14 18:30:00|10729.1|10728.1|10727.5|10726.5|10730.7|10729.7|10727.1|10726.1|354
1589481300000|2020-05-14 18:35:00|10727.6|10726.6|10729.8|10728.8|10729.9|10728.9|10727.2|10726.2|267
1589481600000|2020-05-14 18:40:00|10729.9|10728.9|10729.8|10728.8|10731.4|10730.4|10729|10728|302
1589481900000|2020-05-14 18:45:00|10730|10729|10726.1|10725.1|10730.2|10729.2|10725.8|10724.8|344
1589482200000|2020-05-14 18:50:00|10726|10725|10723.8|10722.8|10726.2|10725.3|10723.7|10722.7|353
1589482500000|2020-05-14 18:55:00|10723.9|10722.9|10723.4|10722.4|10726|10725|10722.6|10721.6|393
1589482800000|2020-05-14 19:00:00|10723.5|10722.5|10726.5|10725.5|10727.2|10726.2|10723.2|10722.2|414
1589483100000|2020-05-14 19:05:00|10726.3|10725.3|10726.2|10725.2|10728.2|10727.2|10725.1|10724.1|387
1589483400000|2020-05-14 19:10:00|10726.1|10725.1|10727.4|10726.4|10728.1|10727.1|10724.9|10724|473
1589483700000|2020-05-14 19:15:00|10727.6|10726.6|10725.4|10724.4|10727.8|10726.8|10724.7|10723.7|430
1589484000000|2020-05-14 19:20:00|10725.5|10724.5|10729.4|10728.4|10729.6|10728.6|10724.4|10723.4|515
1589484300000|2020-05-14 19:25:00|10729.2|10728.2|10729.5|10728.5|10730.2|10729.2|10727.5|10726.5|528
1589484600000|2020-05-14 19:30:00|10729.6|10728.6|10732.1|10731.1|10732.4|10731.4|10729.6|10728.6|459
1589484900000|2020-05-14 19:35:00|10732.2|10731.2|10732.7|10731.7|10733.4|10732.4|10730.4|10729.4|466
1589485200000|2020-05-14 19:40:00|10732.8|10731.8|10734.9|10733.9|10737.1|10736.1|10732.5|10731.5|472
1589485500000|2020-05-14 19:45:00|10735|10734|10735.6|10734.6|10736.9|10735.9|10733.2|10732.2|397
1589485800000|2020-05-14 19:50:00|10735.8|10734.8|10732.4|10731.4|10735.9|10734.9|10732.2|10731.2|383
1589486100000|2020-05-14 19:55:00|10732.3|10731.3|10734.5|10733.5|10734.6|10733.6|10730.3|10729.3|493
1589486400000|2020-05-14 20:00:00|10734.4|10733.4|10730.8|10729.8|10735.2|10734.2|10730.6|10729.6|381
1589486700000|2020-05-14 20:05:00|10731.1|10730.1|10730.8|10729.8|10731.6|10730.6|10730.1|10729.1|218
1589487000000|2020-05-14 20:10:00|10730.7|10729.7|10729|10728|10730.7|10729.7|10728.7|10727.7|204
1589487300000|2020-05-14 20:15:00|10729.1|10728.1|10729.7|10728.7|10730.3|10729.3|10729.1|10728.1|165
1589487600000|2020-05-14 20:20:00|10729.4|10728.4|10730.1|10729.1|10730.4|10729.4|10727.4|10726.4|218
1589487900000|2020-05-14 20:25:00|10730|10729|10729|10728.3|10730.1|10729.1|10728.3|10727.3|108
1589488200000|2020-05-14 20:30:00|10729.5|10728.5|10730.7|10729.7|10730.9|10729.9|10729.5|10728.5|213
1589488500000|2020-05-14 20:35:00|10730.6|10729.6|10731.8|10730.8|10732|10731|10729.9|10728.9|268
1589488800000|2020-05-14 20:40:00|10731.7|10731|10729.6|10728.6|10731.9|10731.1|10729.5|10728.5|264
1589489100000|2020-05-14 20:45:00|10729.5|10728.5|10726.9|10725.9|10729.6|10728.6|10726.2|10725.2|445
1589489400000|2020-05-14 20:50:00|10726.8|10725.8|10724|10723|10726.9|10725.9|10723|10722|265
1589489700000|2020-05-14 20:55:00|10724.1|10723.1|10726.9|10722.4|10727.4|10723.4|10722.5|10721.2|374
1589490000000|2020-05-14 21:00:00|10729.4|10723.4|10731.3|10725.3|10731.3|10725.3|10729.2|10723.2|34
1589490300000|2020-05-14 21:05:00|10729.4|10723.4|10728.7|10722.7|10730.4|10724.4|10728.4|10722.4|139
1589490600000|2020-05-14 21:10:00|10729.7|10723.7|10729.4|10723.4|10730.4|10724.4|10728.1|10722.1|194
1589490900000|2020-05-14 21:15:00|10729.5|10723.5|10729.3|10723.3|10730.2|10724.2|10728.6|10722.6|187
1589491200000|2020-05-14 21:20:00|10729.2|10723.2|10728.9|10722.9|10730.5|10724.5|10727.7|10721.7|219
1589491500000|2020-05-14 21:25:00|10729.1|10723.1|10728.7|10722.7|10729.8|10724.9|10726.6|10721.9|309
1589491800000|2020-05-14 21:30:00|10727.5|10722.2|10728|10722.1|10728.8|10724|10726.5|10721.5|229
1589492100000|2020-05-14 21:35:00|10728.2|10722.2|10728.2|10722.2|10728.7|10723.1|10726.7|10721.2|227
1589492400000|2020-05-14 21:40:00|10728.1|10722.1|10726.9|10722|10728.3|10722.7|10726.4|10721.1|292
1589492700000|2020-05-14 21:45:00|10727|10722.2|10726.8|10722|10727.3|10722.4|10724.3|10719.1|336
1589493000000|2020-05-14 21:50:00|10726.9|10721.8|10724.1|10719.8|10727.5|10722.2|10723.8|10719|553
1589493300000|2020-05-14 21:55:00|10724|10719.9|10725.4|10720.6|10727.1|10722|10723.8|10719.5|573
1589493600000|2020-05-14 22:00:00|10725.2|10720.3|10725.8|10723.1|10727.4|10724.8|10724.1|10720.3|855
1589493900000|2020-05-14 22:05:00|10725.9|10723.4|10725.9|10723.9|10727.4|10725|10724.2|10722.2|722
1589494200000|2020-05-14 22:10:00|10726|10724|10728.7|10726.2|10729.4|10726.6|10725.9|10723.1|649
1589494500000|2020-05-14 22:15:00|10728.6|10725.8|10727.4|10726.4|10728.6|10727.2|10726.8|10725.8|333
1589494800000|2020-05-14 22:20:00|10727.2|10726.2|10727.4|10726.4|10728.2|10727.2|10726.4|10725.4|147
1589495100000|2020-05-14 22:25:00|10727.5|10726.5|10728.3|10727.3|10729.2|10728.2|10727.2|10726.2|151
1589495400000|2020-05-14 22:30:00|10728.4|10727.4|10727|10726|10728.8|10727.8|10726.1|10725.1|318
1589495700000|2020-05-14 22:35:00|10727.2|10726.2|10725.8|10724.8|10728|10727|10725.6|10724.6|233
1589496000000|2020-05-14 22:40:00|10725.7|10724.7|10726.5|10725.5|10726.6|10725.6|10725.5|10724.5|111
1589496300000|2020-05-14 22:45:00|10726.6|10725.6|10725.6|10724.6|10726.8|10726|10724.8|10723.8|187
1589496600000|2020-05-14 22:50:00|10725.5|10724.5|10726.6|10725.6|10726.8|10726|10725.4|10724.4|144
1589496900000|2020-05-14 22:55:00|10726.5|10725.8|10725|10724|10727|10726.2|10724.9|10723.9|168
1589497200000|2020-05-14 23:00:00|10724.8|10724.1|10727.1|10726.1|10727.2|10726.2|10724.6|10723.7|169
1589497500000|2020-05-14 23:05:00|10727|10726|10726.9|10725.9|10728.2|10727.2|10726.4|10725.4|168
1589497800000|2020-05-14 23:10:00|10727|10726|10725.7|10724.7|10727|10726|10725.6|10724.6|181
1589498100000|2020-05-14 23:15:00|10725.8|10724.8|10725.7|10724.7|10726.7|10725.7|10725.4|10724.4|195
1589498400000|2020-05-14 23:20:00|10725.6|10724.6|10724.9|10723.9|10725.9|10724.9|10724.7|10723.7|146
1589498700000|2020-05-14 23:25:00|10725|10724|10727.2|10726.2|10727.3|10726.3|10724.9|10723.9|147
1589499000000|2020-05-14 23:30:00|10727|10726|10730.1|10729.1|10730.2|10729.3|10726.9|10725.9|216
1589499300000|2020-05-14 23:35:00|10730|10729|10729.9|10728.9|10730.1|10729.1|10729.2|10728.4|108
1589499600000|2020-05-14 23:40:00|10729.8|10728.8|10729.7|10728.7|10730.4|10729.4|10729.1|10728.1|119
1589499900000|2020-05-14 23:45:00|10729.6|10728.9|10732.6|10731.6|10732.7|10731.7|10729.4|10728.4|221
1589500200000|2020-05-14 23:50:00|10732.7|10731.7|10734.9|10733.9|10734.9|10733.9|10732.2|10731.3|159
1589500500000|2020-05-14 23:55:00|10734.8|10733.8|10736.3|10735.3|10738|10737|10734.5|10733.6|292
1589500800000|2020-05-15 00:00:00|10735.9|10734.9|10739.8|10738.8|10740.1|10739.2|10734.7|10733.8|501
1589501100000|2020-05-15 00:05:00|10739.7|10738.7|10741.5|10740.5|10743.9|10742.9|10739.6|10738.7|370
1589501400000|2020-05-15 00:10:00|10741.4|10740.4|10742.1|10741.1|10743.8|10742.8|10740.5|10739.8|265
1589501700000|2020-05-15 00:15:00|10742|10741|10739.8|10738.8|10742|10741|10739.7|10738.8|395
1589502000000|2020-05-15 00:20:00|10739.7|10739|10734.5|10733.8|10740.2|10739.3|10734.2|10733.5|413
1589502300000|2020-05-15 00:25:00|10734.8|10734.1|10736.6|10735.6|10737.2|10736.3|10734.3|10733.3|390
1589502600000|2020-05-15 00:30:00|10736.5|10735.5|10740.9|10740.2|10741.2|10740.3|10736.5|10735.5|377
1589502900000|2020-05-15 00:35:00|10740.8|10740.1|10740|10739|10742.9|10741.9|10739.5|10738.6|354
1589503200000|2020-05-15 00:40:00|10739.9|10738.9|10739.7|10738.7|10740.6|10739.6|10738.3|10737.4|319
1589503500000|2020-05-15 00:45:00|10739.6|10738.9|10740.5|10739.5|10743.1|10742.1|10739.6|10738.9|332
1589503800000|2020-05-15 00:50:00|10740.4|10739.4|10740.7|10739.7|10743.9|10742.9|10738.7|10737.7|672
1589504100000|2020-05-15 00:55:00|10740.8|10739.8|10737.7|10736.7|10741.8|10740.8|10737.4|10736.5|525
1589504400000|2020-05-15 01:00:00|10737.8|10736.8|10737.3|10736.3|10738.5|10737.6|10735.6|10734.7|368
1589504700000|2020-05-15 01:05:00|10737.4|10736.4|10735.1|10734.1|10737.7|10736.8|10734|10733.1|375
1589505000000|2020-05-15 01:10:00|10735|10734|10732.4|10731.4|10735|10734|10729.7|10728.8|527
1589505300000|2020-05-15 01:15:00|10732.3|10731.3|10733.2|10732.2|10733.8|10732.8|10731.3|10730.3|282
1589505600000|2020-05-15 01:20:00|10733.1|10732.1|10729.5|10728.5|10734.9|10733.9|10729.3|10728.5|292
1589505900000|2020-05-15 01:25:00|10729.8|10728.8|10732.4|10731.4|10732.5|10731.6|10728.4|10727.4|335
1589506200000|2020-05-15 01:30:00|10732.3|10731.6|10731.7|10730.7|10733|10732.2|10730.3|10729.3|324
1589506500000|2020-05-15 01:35:00|10731.8|10730.8|10728.7|10728|10731.8|10731|10727.9|10727|351
1589506800000|2020-05-15 01:40:00|10728.8|10728.1|10726.9|10725.9|10729.1|10728.4|10725.9|10724.9|398
1589507100000|2020-05-15 01:45:00|10726.5|10725.5|10727.8|10726.8|10728.3|10727.5|10726.1|10725.2|309
1589507400000|2020-05-15 01:50:00|10727.7|10726.7|10728.2|10727.2|10729.1|10728.2|10725.3|10724.5|394
1589507700000|2020-05-15 01:55:00|10728.3|10727.3|10728.7|10727.7|10728.7|10727.7|10726.8|10725.9|316
1589508000000|2020-05-15 02:00:00|10728.6|10727.6|10726.7|10725.7|10729|10728.1|10726.4|10725.4|380
1589508300000|2020-05-15 02:05:00|10726.8|10725.8|10727.3|10726.3|10727.4|10726.4|10724.8|10723.8|280
1589508600000|2020-05-15 02:10:00|10727.2|10726.2|10728.3|10727.3|10728.4|10727.4|10726.4|10725.4|331
1589508900000|2020-05-15 02:15:00|10728.4|10727.4|10729.9|10728.9|10730.1|10729.1|10727.7|10726.8|367
1589509200000|2020-05-15 02:20:00|10729.8|10728.8|10733.6|10732.6|10733.7|10732.7|10729.1|10728.2|350
1589509500000|2020-05-15 02:25:00|10733.5|10732.5|10731.5|10730.5|10734.1|10733.1|10730.9|10730|215
1589509800000|2020-05-15 02:30:00|10731.6|10730.6|10734.5|10733.5|10734.8|10733.8|10731.6|10730.6|350
1589510100000|2020-05-15 02:35:00|10734.6|10733.6|10733.1|10732.1|10734.6|10733.6|10730.5|10729.6|380
1589510400000|2020-05-15 02:40:00|10733.2|10732.2|10732.2|10731.5|10733.8|10732.8|10731.7|10730.7|195
1589510700000|2020-05-15 02:45:00|10732.4|10731.4|10733.4|10732.4|10733.4|10732.5|10732.2|10731.2|198
1589511000000|2020-05-15 02:50:00|10733.3|10732.3|10734|10733|10734.1|10733.2|10733.1|10732.1|139
1589511300000|2020-05-15 02:55:00|10733.9|10732.9|10732.3|10731.3|10734.6|10733.6|10732|10731.2|230
1589511600000|2020-05-15 03:00:00|10732.2|10731.2|10732.2|10731.2|10734.1|10733.2|10732|10731|238
1589511900000|2020-05-15 03:05:00|10732.1|10731.1|10732.1|10731.1|10733|10732.1|10731.5|10730.6|282
1589512200000|2020-05-15 03:10:00|10732|10731|10727|10726|10732.1|10731.1|10725.4|10724.4|388
1589512500000|2020-05-15 03:15:00|10727.1|10726.1|10729.5|10728.5|10729.6|10728.7|10727|10726|213
1589512800000|2020-05-15 03:20:00|10729.7|10728.7|10728.1|10727.1|10731|10730|10728|10727|179
1589513100000|2020-05-15 03:25:00|10728|10727|10728.6|10727.6|10729.4|10728.5|10727.4|10726.6|223
1589513400000|2020-05-15 03:30:00|10728.7|10727.7|10722.7|10721.7|10728.9|10728.1|10722.3|10721.3|313
1589513700000|2020-05-15 03:35:00|10722.8|10721.8|10720.6|10719.6|10723.8|10722.8|10719.2|10718.2|425
1589514000000|2020-05-15 03:40:00|10720.7|10719.7|10720.7|10719.7|10722.6|10721.6|10720.3|10719.5|303
1589514300000|2020-05-15 03:45:00|10720.6|10719.6|10722|10721|10722.8|10721.8|10720.1|10719.1|232
1589514600000|2020-05-15 03:50:00|10721.9|10720.9|10723|10722|10723.2|10722.2|10720.4|10719.4|265
1589514900000|2020-05-15 03:55:00|10723.1|10722.1|10723.2|10722.2|10725.2|10724.2|10722.3|10721.4|424
1589515200000|2020-05-15 04:00:00|10723.1|10722.4|10727.1|10726.1|10727.2|10726.2|10723.1|10722.2|289
1589515500000|2020-05-15 04:05:00|10727.2|10726.2|10726.4|10725.4|10727.8|10726.8|10725.9|10725|205
1589515800000|2020-05-15 04:10:00|10726.5|10725.5|10726.7|10726|10726.8|10726|10725.1|10724.3|176
1589516100000|2020-05-15 04:15:00|10726.8|10726.1|10724.1|10723.1|10727.1|10726.3|10723.5|10722.6|289
1589516400000|2020-05-15 04:20:00|10724|10723|10723.6|10722.9|10724.4|10723.6|10723.2|10722.3|149
1589516700000|2020-05-15 04:25:00|10723.7|10723|10721.7|10720.7|10724|10723.1|10721.1|10720.2|201
1589517000000|2020-05-15 04:30:00|10721.8|10721.1|10722.2|10721.2|10723.1|10722.3|10720.9|10719.9|267
1589517300000|2020-05-15 04:35:00|10722.3|10721.3|10723.3|10722.3|10724.2|10723.2|10722.1|10721.2|183
1589517600000|2020-05-15 04:40:00|10723.2|10722.2|10723.1|10722.1|10724.8|10723.9|10722.7|10721.7|222
1589517900000|2020-05-15 04:45:00|10723|10722|10723.5|10722.5|10723.5|10722.7|10721.6|10720.8|183
1589518200000|2020-05-15 04:50:00|10723.6|10722.9|10724.1|10723.1|10724.4|10723.4|10722.7|10721.7|229
1589518500000|2020-05-15 04:55:00|10724.2|10723.2|10722.2|10721.5|10724.8|10723.8|10722.1|10721.2|273
1589518800000|2020-05-15 05:00:00|10722.1|10721.4|10726.5|10725.5|10726.6|10725.6|10721.9|10721.1|316
1589519100000|2020-05-15 05:05:00|10726.4|10725.4|10725.2|10724.2|10727|10726.1|10725|10724|281
1589519400000|2020-05-15 05:10:00|10725.1|10724.1|10726.5|10725.5|10727.1|10726.1|10724.9|10724.1|183
1589519700000|2020-05-15 05:15:00|10726.4|10725.4|10726.3|10725.3|10727|10726|10725.3|10724.5|212
1589520000000|2020-05-15 05:20:00|10726.2|10725.2|10724.5|10723.8|10726.9|10725.9|10723.8|10723.1|212
1589520300000|2020-05-15 05:25:00|10724.6|10723.6|10724|10723|10725.5|10724.5|10722.8|10722|210
1589520600000|2020-05-15 05:30:00|10723.9|10722.9|10724.2|10723.2|10724.7|10723.7|10723.2|10722.3|215
1589520900000|2020-05-15 05:35:00|10724.1|10723.1|10723.6|10722.9|10725|10724.1|10723.5|10722.7|180
1589521200000|2020-05-15 05:40:00|10723.7|10723|10723.5|10722.5|10724|10723.2|10722.9|10722.1|170
1589521500000|2020-05-15 05:45:00|10723.6|10722.6|10723.5|10722.5|10724.3|10723.3|10723.1|10722.2|248
1589521800000|2020-05-15 05:50:00|10723.4|10722.4|10725.4|10724.4|10725.7|10724.7|10723.4|10722.4|256
1589522100000|2020-05-15 05:55:00|10725.5|10724.5|10724.3|10723.3|10726|10725|10724.3|10723.3|218
1589522400000|2020-05-15 06:00:00|10724.1|10723.1|10721.1|10720.1|10724.5|10723.5|10720.6|10719.6|370
1589522700000|2020-05-15 06:05:00|10721|10720|10721|10720|10722|10721|10720.6|10719.7|327
1589523000000|2020-05-15 06:10:00|10720.9|10719.9|10722|10721.3|10722.9|10721.9|10720.3|10719.4|330
1589523300000|2020-05-15 06:15:00|10721.9|10721.2|10721.8|10721.1|10722.3|10721.5|10720.9|10720.2|222
1589523600000|2020-05-15 06:20:00|10721.7|10721|10721.9|10720.9|10723|10722.2|10721.4|10720.7|224
1589523900000|2020-05-15 06:25:00|10721.8|10720.8|10721.9|10720.9|10722.9|10722.1|10720.6|10719.7|331
1589524200000|2020-05-15 06:30:00|10721.8|10721.1|10715.5|10714.8|10721.8|10721.1|10715.5|10714.5|439
1589524500000|2020-05-15 06:35:00|10715.7|10714.7|10717.1|10716.4|10717.6|10716.9|10715|10714.3|322
1589524800000|2020-05-15 06:40:00|10717.2|10716.5|10717.4|10716.4|10718.4|10717.6|10714.2|10713.4|384
1589525100000|2020-05-15 06:45:00|10717.2|10716.5|10716.6|10715.9|10718.6|10717.7|10716.5|10715.7|309
1589525400000|2020-05-15 06:50:00|10716.5|10715.8|10719|10718.3|10719.2|10718.5|10716.1|10715.3|210
1589525700000|2020-05-15 06:55:00|10718.9|10718.2|10721.6|10720.6|10722.8|10722|10718.5|10717.8|280
1589526000000|2020-05-15 07:00:00|10721.7|10720.7|10722.3|10721.3|10723|10722.2|10719.5|10718.7|593
1589526300000|2020-05-15 07:05:00|10722.2|10721.2|10718|10717.3|10722.2|10721.4|10717.9|10717.1|486
1589526600000|2020-05-15 07:10:00|10717.9|10717.2|10716.8|10716.1|10719.2|10718.2|10716|10715.1|468
1589526900000|2020-05-15 07:15:00|10716.9|10716.2|10715.9|10715.2|10717.1|10716.3|10713.7|10712.8|468
1589527200000|2020-05-15 07:20:00|10715.7|10715|10713.3|10712.6|10716.9|10716|10713.2|10712.5|460
1589527500000|2020-05-15 07:25:00|10713.4|10712.7|10712.7|10712|10715|10714.2|10711.3|10710.5|436
1589527800000|2020-05-15 07:30:00|10712.8|10712.1|10713.4|10712.4|10713.9|10713.1|10710.6|10709.8|566
1589528100000|2020-05-15 07:35:00|10713.5|10712.5|10713|10712.3|10714.8|10713.9|10712.4|10711.5|373
1589528400000|2020-05-15 07:40:00|10712.9|10712.2|10713.3|10712.6|10714.7|10713.9|10712.9|10712.1|330
1589528700000|2020-05-15 07:45:00|10713.2|10712.5|10712.2|10711.2|10715|10714.1|10711.1|10710.3|418
1589529000000|2020-05-15 07:50:00|10711.9|10711.3|10711.4|10710.7|10713.4|10712.7|10710.6|10709.8|404
1589529300000|2020-05-15 07:55:00|10711.5|10710.8|10710.2|10709.5|10712.9|10712|10708.4|10707.5|496
1589529600000|2020-05-15 08:00:00|10710.3|10709.3|10709.5|10708.8|10711.5|10710.6|10708.2|10707.5|409
1589529900000|2020-05-15 08:05:00|10709.6|10708.9|10709.9|10708.9|10711|10710.2|10708.2|10707.4|395
1589530200000|2020-05-15 08:10:00|10709.8|10709.1|10710.5|10709.8|10711.9|10711|10708.5|10707.8|381
1589530500000|2020-05-15 08:15:00|10710.4|10709.7|10708.6|10707.9|10711.3|10710.4|10708.6|10707.9|278
1589530800000|2020-05-15 08:20:00|10708.7|10708|10704.8|10703.8|10708.8|10708.1|10704.8|10703.8|400
1589531100000|2020-05-15 08:25:00|10704.9|10703.9|10706|10705.3|10707.5|10706.5|10704.9|10703.9|348
1589531400000|2020-05-15 08:30:00|10706.2|10705.2|10705.7|10705|10707.4|10706.5|10705.4|10704.7|389
1589531700000|2020-05-15 08:35:00|10705.5|10704.8|10703.9|10703.2|10705.7|10705|10703.2|10702.3|338
1589532000000|2020-05-15 08:40:00|10704.1|10703.4|10706.5|10705.8|10706.9|10706|10703.8|10703.1|365
1589532300000|2020-05-15 08:45:00|10706.3|10705.5|10707.2|10706.5|10708.1|10707.2|10704.6|10703.9|526
1589532600000|2020-05-15 08:50:00|10707.6|10706.6|10704.6|10703.9|10707.7|10706.8|10704.3|10703.6|429
1589532900000|2020-05-15 08:55:00|10704.5|10703.8|10706.7|10705.7|10707.2|10706.3|10703.7|10702.9|306
1589533200000|2020-05-15 09:00:00|10706.8|10705.8|10707.8|10707.1|10709.5|10708.7|10706.8|10705.8|422
1589533500000|2020-05-15 09:05:00|10708|10707|10708.6|10707.9|10709.5|10708.7|10707.7|10706.9|354
1589533800000|2020-05-15 09:10:00|10708.7|10708|10709.6|10708.6|10709.6|10708.7|10707|10706.1|381
1589534100000|2020-05-15 09:15:00|10709.5|10708.5|10710|10709.3|10710.5|10709.6|10708.4|10707.7|262
1589534400000|2020-05-15 09:20:00|10710.1|10709.1|10709|10708.3|10710.2|10709.4|10708|10707.3|331
1589534700000|2020-05-15 09:25:00|10708.8|10708.1|10704.4|10703.4|10709|10708.1|10704.2|10703.3|316
1589535000000|2020-05-15 09:30:00|10704.3|10703.3|10702.7|10702|10705.4|10704.7|10702.6|10701.8|319
1589535300000|2020-05-15 09:35:00|10702.8|10702.1|10704.6|10703.6|10704.7|10703.7|10701.8|10700.9|293
1589535600000|2020-05-15 09:40:00|10704.5|10703.5|10705.1|10704.4|10705.7|10704.9|10704.3|10703.4|332
1589535900000|2020-05-15 09:45:00|10705|10704.3|10706|10705.3|10707.3|10706.5|10704.3|10703.4|361
1589536200000|2020-05-15 09:50:00|10706.3|10705.4|10707.3|10706.6|10707.7|10706.9|10706.1|10705.2|278
1589536500000|2020-05-15 09:55:00|10707.2|10706.5|10706.9|10706.2|10709.2|10708.2|10706.8|10706.1|378
1589536800000|2020-05-15 10:00:00|10707.1|10706.1|10706.1|10705.4|10708.3|10707.6|10705.2|10704.3|360
1589537100000|2020-05-15 10:05:00|10706.3|10705.6|10705.1|10704.4|10706.5|10705.7|10704.4|10703.6|347
1589537400000|2020-05-15 10:10:00|10705.3|10704.3|10704.3|10703.3|10705.4|10704.6|10703.8|10703|242
1589537700000|2020-05-15 10:15:00|10704.1|10703.1|10705|10704|10705.4|10704.5|10703.2|10702.3|288
1589538000000|2020-05-15 10:20:00|10704.8|10704.1|10705.3|10704.3|10705.4|10704.7|10704.1|10703.3|224
1589538300000|2020-05-15 10:25:00|10705.4|10704.4|10705.1|10704.4|10705.4|10704.7|10704.4|10703.5|307
1589538600000|2020-05-15 10:30:00|10705|10704.3|10702.3|10701.6|10705.5|10704.6|10701.6|10700.8|405
1589538900000|2020-05-15 10:35:00|10702.2|10701.5|10703.5|10702.8|10704.6|10703.8|10701.4|10700.6|470
1589539200000|2020-05-15 10:40:00|10703.4|10702.7|10704.4|10703.4|10705.5|10704.6|10702.8|10702|528
1589539500000|2020-05-15 10:45:00|10704.3|10703.6|10706|10705.3|10706.2|10705.4|10703.9|10703.1|327
1589539800000|2020-05-15 10:50:00|10705.9|10705.2|10702.1|10701.4|10706.3|10705.5|10702|10701.2|403
1589540100000|2020-05-15 10:55:00|10702.3|10701.3|10700.4|10699.4|10703.3|10702.4|10699.8|10698.8|465
1589540400000|2020-05-15 11:00:00|10700.6|10699.7|10700.6|10699.9|10702.2|10701.4|10699|10698.1|514
1589540700000|2020-05-15 11:05:00|10700.8|10699.8|10691.3|10690.6|10700.9|10700.1|10690.4|10689.6|765
1589541000000|2020-05-15 11:10:00|10691.2|10690.5|10694.5|10693.8|10694.8|10693.9|10691.2|10690.4|549
1589541300000|2020-05-15 11:15:00|10694.3|10693.6|10696.6|10695.9|10697.7|10696.9|10693.6|10692.7|475
1589541600000|2020-05-15 11:20:00|10696.8|10695.8|10698.3|10697.3|10698.6|10697.7|10695.1|10694.3|448
1589541900000|2020-05-15 11:25:00|10698.2|10697.2|10700.6|10699.6|10701|10700.2|10697.3|10696.5|436
1589542200000|2020-05-15 11:30:00|10700.7|10699.7|10699.3|10698.3|10701.7|10700.8|10698.7|10697.7|512
1589542500000|2020-05-15 11:35:00|10699.2|10698.2|10703.7|10703|10704.6|10703.6|10699|10698.2|491
1589542800000|2020-05-15 11:40:00|10703.8|10703.1|10703.6|10702.9|10704.9|10704|10702.1|10701.2|506
1589543100000|2020-05-15 11:45:00|10703.5|10702.8|10702.3|10701.6|10703.7|10702.8|10700.8|10699.8|506
1589543400000|2020-05-15 11:50:00|10702.2|10701.5|10702.3|10701.3|10703.9|10703|10701.8|10701|549
1589543700000|2020-05-15 11:55:00|10702.4|10701.4|10700.2|10699.2|10702.4|10701.5|10699.2|10698.3|545
1589544000000|2020-05-15 12:00:00|10700.3|10699.3|10701.9|10701.2|10702.4|10701.5|10697.9|10696.9|716
1589544300000|2020-05-15 12:05:00|10701.8|10701.1|10702.4|10701.4|10705.1|10704.1|10700.8|10699.9|740
1589544600000|2020-05-15 12:10:00|10702.5|10701.5|10700.3|10699.3|10703.4|10702.6|10699.7|10698.9|607
1589544900000|2020-05-15 12:15:00|10700.2|10699.5|10702|10701|10705.1|10704.2|10700|10699.2|499
1589545200000|2020-05-15 12:20:00|10701.2|10700.5|10702.1|10701.1|10704|10703|10700.3|10699.3|474
1589545500000|2020-05-15 12:25:00|10702|10701|10704.8|10698.8|10705.4|10701.1|10699.3|10698.3|550
1589545800000|2020-05-15 12:30:00|10704.7|10698.7|10698.1|10697.1|10705.6|10701|10695.2|10694.2|714
1589546100000|2020-05-15 12:35:00|10698.3|10697.3|10693.9|10692.9|10698.7|10697.7|10692.6|10691.6|715
1589546400000|2020-05-15 12:40:00|10694|10693|10687.7|10686.7|10695.6|10694.6|10687.6|10686.6|874
1589546700000|2020-05-15 12:45:00|10687.8|10686.8|10692.6|10691.6|10694|10693|10686.2|10685.2|782
1589547000000|2020-05-15 12:50:00|10692.5|10691.5|10694.1|10693.1|10695.4|10694.4|10691.1|10690.1|633
1589547300000|2020-05-15 12:55:00|10694|10693|10692.3|10691.3|10694.1|10693.1|10690.6|10689.6|502
1589547600000|2020-05-15 13:00:00|10692.2|10691.2|10695.5|10694.5|10695.8|10694.8|10690|10689|735
1589547900000|2020-05-15 13:05:00|10695.4|10694.4|10693.6|10692.6|10699|10698|10693.4|10692.4|552
1589548200000|2020-05-15 13:10:00|10693.7|10692.7|10695.7|10693.6|10696.1|10695.1|10692.9|10691.9|455
1589548500000|2020-05-15 13:15:00|10696.5|10693.7|10697.3|10696.3|10699.6|10698.6|10694.5|10693.4|434
1589548800000|2020-05-15 13:20:00|10697.4|10696.4|10696.9|10695.9|10698.8|10697.8|10696.3|10695.3|387
1589549100000|2020-05-15 13:25:00|10697|10696|10698.7|10697.7|10699.4|10698.4|10696.5|10695.5|297
1589549400000|2020-05-15 13:30:00|10698.6|10697.6|10693.7|10692.7|10698.6|10697.6|10693.3|10692.3|494
1589549700000|2020-05-15 13:35:00|10693.8|10692.8|10697.7|10696.7|10697.7|10696.7|10693.1|10692.1|485
1589550000000|2020-05-15 13:40:00|10697.6|10696.6|10703.3|10702.3|10704.6|10703.6|10697.6|10696.6|572
1589550300000|2020-05-15 13:45:00|10703.4|10702.4|10701.6|10700.6|10705.6|10704.6|10700|10699|491
1589550600000|2020-05-15 13:50:00|10701.5|10700.5|10706.3|10705.3|10708.8|10707.8|10701|10700|540
1589550900000|2020-05-15 13:55:00|10706.2|10705.2|10709.3|10708.3|10709.5|10708.3|10705.4|10704.4|552
1589551200000|2020-05-15 14:00:00|10709.6|10707.8|10714.1|10713.1|10715.7|10714.7|10707.3|10706.3|889
1589551500000|2020-05-15 14:05:00|10714.2|10713.2|10713.2|10712.2|10716.6|10715.9|10712.5|10711.5|661
1589551800000|2020-05-15 14:10:00|10713.1|10712.1|10716.3|10715.3|10718.7|10717.7|10713|10712|663
1589552100000|2020-05-15 14:15:00|10716.6|10715.6|10717.6|10716.6|10718.3|10717.3|10714.4|10713.4|574
1589552400000|2020-05-15 14:20:00|10717.7|10716.7|10718.2|10717.2|10718.3|10717.4|10715.5|10714.6|428
1589552700000|2020-05-15 14:25:00|10718.3|10717.3|10719.7|10718.7|10721.7|10720.7|10717.6|10716.6|492
1589553000000|2020-05-15 14:30:00|10719.6|10718.9|10723.7|10722.7|10725.4|10724.7|10717.9|10716.9|744
1589553300000|2020-05-15 14:35:00|10723.6|10722.6|10723.7|10722.7|10724.7|10723.9|10722.2|10721.4|655
1589553600000|2020-05-15 14:40:00|10724.1|10723.1|10725|10724|10726.7|10725.7|10723.2|10722.2|696
1589553900000|2020-05-15 14:45:00|10725.1|10724.1|10727.3|10726.3|10731.1|10730.4|10724.7|10723.8|661
1589554200000|2020-05-15 14:50:00|10727.4|10726.4|10732|10731|10734.8|10733.9|10727.2|10726.2|768
1589554500000|2020-05-15 14:55:00|10731.9|10730.9|10729.2|10728.5|10734.9|10733.9|10728.6|10727.7|905
1589554800000|2020-05-15 15:00:00|10729.3|10728.6|10724.2|10723.2|10731.4|10730.4|10722.2|10721.2|855
1589555100000|2020-05-15 15:05:00|10724.4|10723.4|10724.5|10723.5|10725.2|10724.3|10721|10720.2|627
1589555400000|2020-05-15 15:10:00|10724.4|10723.4|10726|10725|10728.1|10727.3|10722.4|10721.5|607
1589555700000|2020-05-15 15:15:00|10726.1|10725.1|10731.7|10730.7|10732.9|10732|10724.8|10723.8|621
1589556000000|2020-05-15 15:20:00|10731.6|10730.6|10730.3|10729.3|10733.4|10732.5|10730|10729.1|574
1589556300000|2020-05-15 15:25:00|10730.2|10729.2|10733.1|10732.1|10735.1|10734.2|10729.3|10728.5|704
1589556600000|2020-05-15 15:30:00|10733|10732|10726.8|10725.8|10733.9|10733|10726.3|10725.5|613
1589556900000|2020-05-15 15:35:00|10727|10726|10730.2|10729.2|10730.7|10729.7|10725.7|10724.8|484
1589557200000|2020-05-15 15:40:00|10730.1|10729.1|10727.7|10727|10730.2|10729.3|10726|10725.2|555
1589557500000|2020-05-15 15:45:00|10727.8|10726.8|10729.6|10728.9|10730.1|10729.1|10727.2|10726.3|534
1589557800000|2020-05-15 15:50:00|10729.5|10728.8|10729|10728|10730|10729.2|10727.4|10726.6|470
1589558100000|2020-05-15 15:55:00|10728.9|10727.9|10728.2|10727.2|10729.6|10728.7|10726|10725.2|394
1589558400000|2020-05-15 16:00:00|10728.1|10727.1|10731.2|10730.2|10732.4|10731.5|10728|10727|551
1589558700000|2020-05-15 16:05:00|10731.3|10730.3|10734.6|10733.6|10734.7|10733.8|10730.2|10729.3|495
1589559000000|2020-05-15 16:10:00|10734.7|10733.7|10733.4|10732.4|10735.1|10734.1|10732.8|10732|439
1589559300000|2020-05-15 16:15:00|10733.5|10732.5|10733.3|10732.3|10734.7|10733.9|10731.8|10731|491
1589559600000|2020-05-15 16:20:00|10733.2|10732.2|10732.5|10731.5|10734.1|10733.1|10731.4|10730.7|535
1589559900000|2020-05-15 16:25:00|10732.6|10731.6|10733.4|10732.4|10733.6|10732.7|10731.5|10730.5|372
1589560200000|2020-05-15 16:30:00|10733.3|10732.3|10730.4|10729.4|10733.3|10732.3|10728.3|10727.3|421
1589560500000|2020-05-15 16:35:00|10730.3|10729.3|10727.8|10726.8|10730.6|10729.7|10727.2|10726.2|485
1589560800000|2020-05-15 16:40:00|10727.7|10726.7|10730.1|10729.4|10730.9|10730|10727.7|10726.7|424
1589561100000|2020-05-15 16:45:00|10730.2|10729.1|10726|10725|10730.3|10729.3|10725.6|10724.7|445
1589561400000|2020-05-15 16:50:00|10725.9|10724.9|10730.9|10729.9|10731.6|10730.8|10725.9|10724.9|568
1589561700000|2020-05-15 16:55:00|10730.7|10730|10729.6|10728.9|10732.3|10731.5|10729.5|10728.6|442
1589562000000|2020-05-15 17:00:00|10729.7|10728.7|10730.7|10730|10731.5|10730.7|10728.5|10727.6|526
1589562300000|2020-05-15 17:05:00|10730.6|10729.9|10730.9|10729.9|10732.2|10731.2|10729.3|10728.4|307
1589562600000|2020-05-15 17:10:00|10731|10730|10730.8|10729.8|10731.2|10730.4|10729.6|10728.6|300
1589562900000|2020-05-15 17:15:00|10731|10730|10730.7|10729.7|10731.3|10730.4|10729|10728|316
1589563200000|2020-05-15 17:20:00|10730.4|10729.4|10731.7|10731|10732.3|10731.5|10730.1|10729.2|287
1589563500000|2020-05-15 17:25:00|10731.8|10730.8|10734.4|10733.4|10735.3|10734.3|10731.3|10730.5|390
1589563800000|2020-05-15 17:30:00|10734.1|10733.1|10736.2|10735.2|10736.4|10735.5|10734|10733|323
1589564100000|2020-05-15 17:35:00|10736.1|10735.1|10736.4|10735.7|10737.9|10737|10735.9|10734.9|358
1589564400000|2020-05-15 17:40:00|10736.5|10735.8|10736|10735|10737.3|10736.4|10735.4|10734.7|315
1589564700000|2020-05-15 17:45:00|10735.9|10734.9|10733.9|10733.2|10736.2|10735.2|10733.5|10732.5|366
1589565000000|2020-05-15 17:50:00|10734|10733.3|10732.1|10731.1|10734.1|10733.3|10731.9|10731|380
1589565300000|2020-05-15 17:55:00|10731.3|10730.6|10730.6|10729.6|10731.7|10730.9|10728.8|10728.1|339
1589565600000|2020-05-15 18:00:00|10730.8|10729.8|10734.6|10733.6|10734.8|10734|10730.4|10729.4|396
1589565900000|2020-05-15 18:05:00|10734.4|10733.7|10735.2|10734.2|10735.5|10734.5|10733.5|10732.7|289
1589566200000|2020-05-15 18:10:00|10735.3|10734.3|10732.9|10732.2|10735.8|10734.8|10732.2|10731.4|309
1589566500000|2020-05-15 18:15:00|10733|10732.3|10732|10731|10733.9|10732.9|10731.5|10730.5|310
1589566800000|2020-05-15 18:20:00|10732.1|10731.1|10732.9|10731.9|10734|10733.2|10731.9|10731|259
1589567100000|2020-05-15 18:25:00|10732.8|10731.8|10731.5|10730.5|10733.2|10732.3|10730.3|10729.3|339
1589567400000|2020-05-15 18:30:00|10731.4|10730.7|10729.5|10728.5|10731.8|10730.9|10729.2|10728.3|277
1589567700000|2020-05-15 18:35:00|10729.3|10728.6|10730.1|10729.4|10730.4|10729.6|10729.3|10728.3|317
1589568000000|2020-05-15 18:40:00|10730.4|10729.5|10731.3|10730.6|10732.4|10731.5|10730.1|10729.3|270
1589568300000|2020-05-15 18:45:00|10731.4|10730.7|10731.6|10730.6|10732.6|10731.8|10731.2|10730.4|190
1589568600000|2020-05-15 18:50:00|10731.5|10730.5|10730.6|10729.6|10731.5|10730.6|10729.7|10728.7|206
1589568900000|2020-05-15 18:55:00|10730.4|10729.7|10729|10728|10731.1|10730.3|10727.7|10726.8|477
1589569200000|2020-05-15 19:00:00|10729.1|10728.1|10731.2|10730.2|10731.7|10730.9|10729.1|10728.1|367
1589569500000|2020-05-15 19:05:00|10731|10730.3|10732.3|10731.3|10732.5|10731.5|10730.9|10730.1|216
1589569800000|2020-05-15 19:10:00|10732.2|10731.2|10732.1|10731.1|10732.5|10731.5|10731.7|10730.7|187
1589570100000|2020-05-15 19:15:00|10732.2|10731.2|10732|10731|10732.4|10731.4|10731.7|10730.7|198
1589570400000|2020-05-15 19:20:00|10732.1|10731.1|10730.5|10729.5|10732.2|10731.2|10730.4|10729.4|142
1589570700000|2020-05-15 19:25:00|10730.4|10729.4|10730|10729|10730.8|10729.9|10729.5|10728.5|237
1589571000000|2020-05-15 19:30:00|10729.9|10728.9|10727.8|10726.8|10730.1|10729.1|10727.2|10726.2|220
1589571300000|2020-05-15 19:35:00|10727.7|10726.7|10726|10725|10727.8|10726.8|10725.7|10724.7|275
1589571600000|2020-05-15 19:40:00|10725.9|10724.9|10725.8|10724.8|10726.8|10725.8|10725.1|10724.1|270
1589571900000|2020-05-15 19:45:00|10725.9|10724.9|10726.5|10725.5|10726.7|10725.7|10725.4|10724.4|228
1589572200000|2020-05-15 19:50:00|10726.3|10725.3|10726|10725|10726.4|10725.4|10725.1|10724.1|270
1589572500000|2020-05-15 19:55:00|10726.1|10725.1|10723.8|10722.8|10726.4|10725.5|10722.9|10721.9|308
1589572800000|2020-05-15 20:00:00|10723.7|10722.7|10719.5|10718.5|10723.9|10722.9|10718.9|10717.9|432
1589573100000|2020-05-15 20:05:00|10719.6|10718.6|10719.4|10718.4|10721.1|10720.1|10719.1|10718.1|362
1589573400000|2020-05-15 20:10:00|10719.5|10718.5|10718.2|10717.2|10720.8|10719.8|10718|10717|311
1589573700000|2020-05-15 20:15:00|10718.1|10717.1|10718.1|10717.1|10719.1|10718.1|10718|10717|224
1589574000000|2020-05-15 20:20:00|10718|10717|10716.4|10715.4|10718|10717|10715.8|10714.8|198
1589574300000|2020-05-15 20:25:00|10716.9|10715.9|10717.8|10716.8|10718.4|10717.4|10716.8|10715.8|215
1589574600000|2020-05-15 20:30:00|10717.9|10716.9|10717.6|10716.6|10718.8|10717.8|10717.2|10716.2|207
1589574900000|2020-05-15 20:35:00|10717.7|10716.7|10717.6|10716.6|10719.6|10718.6|10717.3|10716.1|226
1589575200000|2020-05-15 20:40:00|10717.5|10716.5|10715.7|10714.7|10717.6|10716.6|10712.4|10711.4|446
1589575500000|2020-05-15 20:45:00|10715.9|10714.9|10715.6|10714|10717.9|10716.9|10714.2|10713.2|669
1589575800000|2020-05-15 20:50:00|10715.5|10713.9|10717.5|10715.6|10718.2|10716.6|10712.6|10711.6|934
1589576100000|2020-05-15 20:55:00|10717.8|10715.7|10711.8|10707.1|10718.3|10716.7|10709.3|10706|813
1589745600000|2020-05-17 20:00:00|10713.4|10701.4|10715.6|10707.8|10718.5|10708.2|10708.7|10700.2|67
1589745900000|2020-05-17 20:05:00|10716.8|10708.2|10716.8|10707.9|10716.8|10708.2|10711.2|10703.9|51
1589746200000|2020-05-17 20:10:00|10717.2|10708.2|10712.8|10707.1|10717.2|10708.2|10712.8|10704.2|36
1589746500000|2020-05-17 20:15:00|10717.2|10706.9|10713.5|10706.3|10717.2|10708.2|10711.6|10704.5|15
1589746800000|2020-05-17 20:20:00|10711.5|10706.6|10712.7|10707.3|10717.2|10708.2|10710.5|10704|41
1589747100000|2020-05-17 20:25:00|10712.6|10707|10711.8|10706.8|10712.8|10707.3|10711.8|10706.7|20
1589747400000|2020-05-17 20:30:00|10712|10706.7|10712|10706.7|10712.8|10707.1|10711.8|10706.7|19
1589747700000|2020-05-17 20:35:00|10712.2||10712||10712.2||10711.8||8
1589748000000|2020-05-17 20:40:00|10711.8|10707.1|10711.3|10706.4|10715.6|10707.1|10711.3|10704.5|25
1589748300000|2020-05-17 20:45:00|10711.4|10706.6|10713.7|10707.5|10717|10708.5|10711.1|10705.2|49
1589748600000|2020-05-17 20:50:00|10714.5|10707.9|10712.2|10707.2|10715.5|10708.1|10712.1|10704.5|32
1589748900000|2020-05-17 20:55:00|10712.5|10707.3|10712.2|10707.9|10712.9|10708.4|10711.3|10706.2|47
1589749200000|2020-05-17 21:00:00|10712.3|10707.4|10712.3|10708|10714.5|10709|10711.5|10706.2|73
1589749500000|2020-05-17 21:05:00|10712.8|10707.9|10710.9|10708.9|10715.7|10709.5|10710.6|10706.6|114
1589749800000|2020-05-17 21:10:00|10710.8|10708.8|10712.9|10708|10716.2|10711.7|10709.8|10705.8|170
1589750100000|2020-05-17 21:15:00|10711.9|10709.9|10711.5|10709.5|10715.5|10710|10711|10706.7|99
1589750400000|2020-05-17 21:20:00|10712.5|10708|10711.6|10707.4|10713.7|10708.9|10708.7|10706|111
1589750700000|2020-05-17 21:25:00|10711.4|10707.2|10709.9|10707.9|10712.3|10708.7|10709.1|10703.7|84
1589751000000|2020-05-17 21:30:00|10710.8|10706.8|10711.3|10706.9|10712.4|10708.7|10708.8|10705.5|103
1589751300000|2020-05-17 21:35:00|10711.4|10706.6|10711.6|10707.5|10712.5|10710|10709.1|10705.4|200
1589751600000|2020-05-17 21:40:00|10711.9|10707.1|10712.2|10707.6|10713.6|10710.5|10709.5|10705.2|248
1589751900000|2020-05-17 21:45:00|10712.6|10707.5|10711.1|10709.1|10714.2|10710.6|10709.7|10706.2|256
1589752200000|2020-05-17 21:50:00|10712.2|10708|10713|10707.2|10713.8|10708.7|10710.3|10706.4|197
1589752500000|2020-05-17 21:55:00|10713.2|10707.3|10713.3|10710.2|10713.7|10710.8|10710.5|10707.2|319
1589752800000|2020-05-17 22:00:00|10713.5|10710.3|10713.3|10711.1|10724.7|10718.7|10711.2|10709.4|1189
1589753100000|2020-05-17 22:05:00|10713.2|10711.3|10711.1|10710.1|10713.5|10711.4|10709.9|10707.9|851
1589753400000|2020-05-17 22:10:00|10711.3|10709.8|10717.5|10715.9|10718.1|10716.3|10710.7|10708.6|790
1589753700000|2020-05-17 22:15:00|10717.3|10716.3|10717.7|10716.7|10719.5|10718.2|10716.5|10714.9|424
1589754000000|2020-05-17 22:20:00|10717.6|10716.6|10719.7|10718.7|10721.9|10720.5|10717.4|10716.4|391
1589754300000|2020-05-17 22:25:00|10719.8|10718.8|10722.5|10721.5|10722.9|10721.7|10719.6|10718.4|310
1589754600000|2020-05-17 22:30:00|10722.6|10721.6|10722.3|10721.3|10725.2|10724|10721.8|10720.8|357
1589754900000|2020-05-17 22:35:00|10722.2|10721.2|10721.6|10720.6|10723.1|10721.9|10720.1|10719.1|314
1589755200000|2020-05-17 22:40:00|10721.5|10720.5|10723.8|10722.8|10724|10723|10721|10720|360
1589755500000|2020-05-17 22:45:00|10723.9|10722.9|10724.4|10723.4|10725.2|10724.1|10722.7|10721.7|256
1589755800000|2020-05-17 22:50:00|10724.5|10723.5|10727.3|10726.3|10729|10728|10724.3|10723|476
1589756100000|2020-05-17 22:55:00|10727.1|10726.1|10728|10727|10728.3|10727|10726.1|10725.1|198
1589756400000|2020-05-17 23:00:00|10728.9|10725.7|10727.5|10726.5|10728.9|10727|10726.1|10725.1|196
1589756700000|2020-05-17 23:05:00|10727.4|10726.4|10726.1|10725.1|10727.5|10726.5|10724.8|10723.8|172
1589757000000|2020-05-17 23:10:00|10726.2|10725.2|10722.1|10721.1|10726.2|10725.2|10721.1|10720.1|236
1589757300000|2020-05-17 23:15:00|10722.2|10721.2|10723.5|10722.5|10724.3|10723.3|10720.8|10719.8|311
1589757600000|2020-05-17 23:20:00|10723.4|10722.4|10723.6|10722.6|10724.7|10723.7|10723.1|10722.1|207
1589757900000|2020-05-17 23:25:00|10723.5|10722.5|10721.8|10720.8|10723.6|10722.6|10720.8|10719.8|249
1589758200000|2020-05-17 23:30:00|10721.9|10720.9|10720.1|10719.1|10722.7|10721.7|10719.5|10718.5|206
1589758500000|2020-05-17 23:35:00|10720|10719|10719.6|10718.6|10721.3|10720.3|10718.9|10717.9|228
1589758800000|2020-05-17 23:40:00|10719.5|10718.5|10717.3|10716.3|10720.3|10719.3|10717.2|10716.2|320
1589759100000|2020-05-17 23:45:00|10717.4|10716.4|10719|10718|10719.6|10718.6|10717|10716|294
1589759400000|2020-05-17 23:50:00|10718.9|10717.9|10722.9|10721.9|10723.7|10722.7|10718.9|10717.9|384
1589759700000|2020-05-17 23:55:00|10722.8|10721.8|10721.9|10720.9|10723.2|10722.2|10720.8|10719.8|294
1589760000000|2020-05-18 00:00:00|10721.8|10720.8|10723.5|10722.8|10726.2|10725.2|10721.3|10720.3|561
1589760300000|2020-05-18 00:05:00|10723.7|10722.7|10723.1|10722.1|10725.1|10724.1|10723|10722|310
1589760600000|2020-05-18 00:10:00|10723|10722|10722.2|10721.2|10723.4|10722.4|10719.9|10718.9|306
1589760900000|2020-05-18 00:15:00|10722.4|10721.4|10726|10725|10726.1|10725.1|10721.3|10720.3|318
1589761200000|2020-05-18 00:20:00|10726.1|10725.1|10723|10722|10726.5|10725.5|10723|10722|307
1589761500000|2020-05-18 00:25:00|10723.1|10722.1|10725.7|10724.7|10726.4|10725.5|10722.6|10721.7|309
1589761800000|2020-05-18 00:30:00|10725.4|10724.4|10726|10725|10726.3|10725.3|10723.7|10722.7|317
1589762100000|2020-05-18 00:35:00|10725.9|10724.9|10726.5|10725.5|10728|10727.1|10725.3|10724.3|386
1589762400000|2020-05-18 00:40:00|10726.6|10725.6|10724.7|10723.7|10727.3|10726.4|10724.6|10723.6|246
1589762700000|2020-05-18 00:45:00|10724.6|10723.6|10722|10721|10724.7|10723.7|10720.7|10719.7|303
1589763000000|2020-05-18 00:50:00|10722.1|10721.1|10718.7|10717.7|10723.5|10722.7|10715.7|10715|616
1589763300000|2020-05-18 00:55:00|10718.6|10717.6|10719.9|10718.9|10721.8|10720.8|10718.3|10717.3|490
1589763600000|2020-05-18 01:00:00|10720|10719|10719.6|10718.6|10720.6|10719.6|10717.7|10716.7|321
1589763900000|2020-05-18 01:05:00|10719.5|10718.5|10717.6|10716.6|10720.5|10719.6|10716.5|10715.7|298
1589764200000|2020-05-18 01:10:00|10717.7|10716.7|10717|10716|10719|10718.1|10716|10715|345
1589764500000|2020-05-18 01:15:00|10716.9|10715.9|10719|10718|10719.8|10718.8|10716.4|10715.4|389
1589764800000|2020-05-18 01:20:00|10719.1|10718.4|10719.6|10718.6|10720.7|10719.9|10718.7|10717.7|323
1589765100000|2020-05-18 01:25:00|10719.5|10718.5|10717.1|10716.1|10721.6|10720.8|10716.9|10715.9|288
1589765400000|2020-05-18 01:30:00|10717.2|10716.2|10713.8|10713.1|10717.2|10716.2|10712.5|10711.5|325
1589765700000|2020-05-18 01:35:00|10714|10713|10716.6|10715.6|10716.7|10715.8|10713.7|10712.7|263
1589766000000|2020-05-18 01:40:00|10716.7|10715.7|10715.1|10714.1|10718.2|10717.2|10715.1|10714.1|255
1589766300000|2020-05-18 01:45:00|10715|10714|10716.4|10715.4|10718.4|10717.4|10714.9|10713.9|297
1589766600000|2020-05-18 01:50:00|10716.5|10715.5|10713.8|10712.8|10717|10716|10713.6|10712.6|270
1589766900000|2020-05-18 01:55:00|10713.6|10712.9|10711.3|10710.3|10714.2|10713.2|10710.2|10709.2|342
1589767200000|2020-05-18 02:00:00|10711.2|10710.2|10707.9|10706.9|10712|10711|10707.3|10706.4|355
1589767500000|2020-05-18 02:05:00|10707.8|10706.8|10709.8|10708.8|10710.3|10709.4|10707.7|10706.7|292
1589767800000|2020-05-18 02:10:00|10709.7|10708.7|10710.3|10709.3|10711.6|10710.6|10709.1|10708.1|272
1589768100000|2020-05-18 02:15:00|10710.5|10709.5|10711.8|10710.8|10713.5|10712.5|10710.5|10709.5|325
1589768400000|2020-05-18 02:20:00|10711.9|10710.9|10710|10709|10712.7|10711.7|10709.9|10708.9|319
1589768700000|2020-05-18 02:25:00|10710.1|10709.1|10712.3|10711.6|10713.7|10712.7|10710|10709|375
1589769000000|2020-05-18 02:30:00|10712.4|10711.7|10712.5|10711.5|10713.3|10712.3|10711.1|10710.1|263
1589769300000|2020-05-18 02:35:00|10712.4|10711.4|10712.8|10711.8|10714.5|10713.6|10711.3|10710.3|324
1589769600000|2020-05-18 02:40:00|10712.7|10711.7|10711.8|10710.8|10712.8|10711.8|10709.8|10708.9|363
1589769900000|2020-05-18 02:45:00|10711.9|10710.9|10710.1|10709.1|10711.9|10711|10709.2|10708.4|319
1589770200000|2020-05-18 02:50:00|10710.2|10709.2|10709.3|10708.3|10710.8|10709.8|10707.8|10706.8|236
1589770500000|2020-05-18 02:55:00|10709.4|10708.4|10711.3|10710.3|10711.9|10710.9|10708.4|10707.4|253
1589770800000|2020-05-18 03:00:00|10711.5|10710.5|10712.2|10711.2|10712.8|10711.9|10710.6|10709.6|258
1589771100000|2020-05-18 03:05:00|10712|10711|10711.6|10710.9|10712.1|10711.3|10710.4|10709.5|188
1589771400000|2020-05-18 03:10:00|10711.5|10710.8|10711.7|10710.7|10712.8|10711.8|10711.5|10710.6|152
1589771700000|2020-05-18 03:15:00|10711.8|10710.8|10713.2|10712.2|10713.2|10712.4|10711.4|10710.6|187
1589772000000|2020-05-18 03:20:00|10713.1|10712.1|10713.9|10712.9|10714.2|10713.3|10712.6|10711.7|171
1589772300000|2020-05-18 03:25:00|10714|10713|10712.3|10711.3|10714.6|10713.7|10712.3|10711.3|152
1589772600000|2020-05-18 03:30:00|10712.4|10711.4|10712.8|10711.8|10713.1|10712.1|10711.6|10710.6|174
1589772900000|2020-05-18 03:35:00|10712.5|10711.7|10712.3|10711.3|10713|10712|10711.7|10710.7|120
1589773200000|2020-05-18 03:40:00|10712.5|10711.5|10712.3|10711.3|10712.7|10711.7|10711.6|10710.7|127
1589773500000|2020-05-18 03:45:00|10712.4|10711.4|10711.9|10710.9|10712.7|10711.7|10711.6|10710.8|145
1589773800000|2020-05-18 03:50:00|10711.8|10710.8|10713.9|10712.9|10714.1|10713.2|10710.7|10709.8|208
1589774100000|2020-05-18 03:55:00|10713.8|10712.8|10714.2|10713.2|10714.4|10713.6|10713.2|10712.3|166
1589774400000|2020-05-18 04:00:00|10714.1|10713.1|10713.8|10712.8|10714.5|10713.5|10713.1|10712.1|124
1589774700000|2020-05-18 04:05:00|10713.9|10712.9|10712.1|10711.1|10713.9|10712.9|10711.7|10710.9|199
1589775000000|2020-05-18 04:10:00|10712|10711|10710.8|10709.8|10712.2|10711.2|10710.3|10709.4|240
1589775300000|2020-05-18 04:15:00|10710.7|10709.7|10710.7|10709.7|10711.4|10710.4|10710.5|10709.5|161
1589775600000|2020-05-18 04:20:00|10710.8|10709.8|10711.6|10710.6|10712.2|10711.2|10709.6|10708.6|169
1589775900000|2020-05-18 04:25:00|10711.8|10710.8|10712.6|10711.6|10713.2|10712.2|10711.4|10710.4|189
1589776200000|2020-05-18 04:30:00|10712.5|10711.5|10713.3|10712.3|10713.4|10712.4|10711.2|10710.2|151
1589776500000|2020-05-18 04:35:00|10713.2|10712.5|10713.5|10712.5|10713.7|10712.8|10712.1|10711.2|115
1589776800000|2020-05-18 04:40:00|10713.6|10712.6|10713.7|10712.7|10713.8|10712.8|10712.3|10711.3|168
1589777100000|2020-05-18 04:45:00|10713.8|10712.8|10712.9|10711.9|10713.9|10713.2|10712.5|10711.6|152
1589777400000|2020-05-18 04:50:00|10713|10712|10712.2|10711.5|10713.2|10712.4|10712.2|10711.3|144
1589777700000|2020-05-18 04:55:00|10712.4|10711.7|10713.6|10712.6|10713.9|10713.1|10712.1|10711.1|216
1589778000000|2020-05-18 05:00:00|10713.5|10712.5|10715.4|10714.4|10716|10715|10713.3|10712.3|226
1589778300000|2020-05-18 05:05:00|10715.5|10714.5|10717.6|10716.6|10717.6|10716.7|10714.8|10713.9|246
1589778600000|2020-05-18 05:10:00|10717.5|10716.5|10715|10714|10717.6|10716.7|10714.8|10713.9|148
1589778900000|2020-05-18 05:15:00|10715.1|10714.1|10716.1|10715.1|10717|10716.1|10715.1|10714.1|264
1589779200000|2020-05-18 05:20:00|10716.2|10715.2|10717.6|10716.6|10717.9|10716.9|10716.1|10715.1|131
1589779500000|2020-05-18 05:25:00|10717.7|10716.7|10716.1|10715.1|10717.8|10716.9|10715.6|10714.6|113
1589779800000|2020-05-18 05:30:00|10716|10715|10716.8|10715.8|10717.3|10716.3|10714.9|10714.2|145
1589780100000|2020-05-18 05:35:00|10716.7|10715.7|10717.1|10716.1|10717.1|10716.3|10715.6|10714.7|129
1589780400000|2020-05-18 05:40:00|10716.8|10716|10715.3|10714.3|10717.3|10716.5|10714.7|10713.7|197
1589780700000|2020-05-18 05:45:00|10715.2|10714.2|10715|10714|10716.5|10715.8|10714.7|10713.7|216
1589781000000|2020-05-18 05:50:00|10714.6|10713.9|10713.8|10712.8|10715.1|10714.3|10713.3|10712.5|235
1589781300000|2020-05-18 05:55:00|10713.9|10712.9|10716.3|10715.3|10716.7|10715.9|10713.9|10712.9|202
1589781600000|2020-05-18 06:00:00|10716.1|10715.1|10717|10716|10717.3|10716.5|10714.8|10713.9|299
1589781900000|2020-05-18 06:05:00|10716.9|10715.9|10717.8|10717.1|10718.2|10717.5|10716.1|10715.3|260
1589782200000|2020-05-18 06:10:00|10718|10717|10716.5|10715.8|10718.5|10717.6|10715.9|10715|338
1589782500000|2020-05-18 06:15:00|10716.4|10715.7|10716.4|10715.7|10718.2|10717.5|10715.7|10714.9|412
1589782800000|2020-05-18 06:20:00|10716.5|10715.8|10720.2|10719.2|10720.6|10719.6|10716.2|10715.4|351
1589783100000|2020-05-18 06:25:00|10720.1|10719.4|10720.8|10720.1|10720.9|10720.2|10719.6|10718.7|263
1589783400000|2020-05-18 06:30:00|10720.9|10720.2|10720.3|10719.6|10722.2|10721.5|10719.7|10718.9|327
1589783700000|2020-05-18 06:35:00|10720.4|10719.7|10718.8|10717.8|10720.8|10720|10718.3|10717.6|315
1589784000000|2020-05-18 06:40:00|10718.7|10717.7|10718.2|10717.5|10719|10718.2|10717.5|10716.6|262
1589784300000|2020-05-18 06:45:00|10718.3|10717.6|10721.1|10720.4|10721.6|10720.7|10718.3|10717.5|299
1589784600000|2020-05-18 06:50:00|10721.2|10720.2|10719.3|10718.6|10722.1|10721.2|10719.2|10718.4|212
1589784900000|2020-05-18 06:55:00|10719.4|10718.7|10722.4|10721.4|10722.4|10721.5|10719.1|10718.3|331
1589785200000|2020-05-18 07:00:00|10722.3|10721.3|10721.5|10720.8|10723.4|10722.7|10721.2|10720.5|443
1589785500000|2020-05-18 07:05:00|10721.3|10720.6|10722.2|10721.5|10722.2|10721.5|10719.9|10718.9|449
1589785800000|2020-05-18 07:10:00|10722.1|10721.4|10720.9|10720.2|10722.9|10722.2|10720.3|10719.5|337
1589786100000|2020-05-18 07:15:00|10721|10720.3|10721.2|10720.5|10723.6|10722.8|10719.5|10718.8|378
1589786400000|2020-05-18 07:20:00|10721.3|10720.6|10721.1|10720.4|10722.5|10721.7|10720.6|10719.9|358
1589786700000|2020-05-18 07:25:00|10721.2|10720.5|10719.1|10718.4|10721.2|10720.5|10717.6|10716.9|379
1589787000000|2020-05-18 07:30:00|10719|10718.3|10717.7|10717|10719.3|10718.6|10717.2|10716.5|397
1589787300000|2020-05-18 07:35:00|10717.8|10717.1|10716.8|10716.1|10718.1|10717.4|10715.1|10714.3|365
1589787600000|2020-05-18 07:40:00|10716.7|10716|10719.2|10718.2|10719.6|10718.8|10716.4|10715.6|346
1589787900000|2020-05-18 07:45:00|10719.3|10718.3|10719.2|10718.5|10720.4|10719.5|10718.9|10718.2|313
1589788200000|2020-05-18 07:50:00|10719.1|10718.4|10717.4|10716.7|10719.3|10718.5|10715.8|10715|390
1589788500000|2020-05-18 07:55:00|10717.5|10716.5|10718.9|10718.2|10719.6|10718.9|10715.2|10714.4|444
1589788800000|2020-05-18 08:00:00|10718.8|10718.1|10718.7|10718|10719.1|10718.2|10717.5|10716.7|457
1589789100000|2020-05-18 08:05:00|10718.9|10718.2|10720|10719.3|10721.2|10720.2|10718.9|10718.2|349
1589789400000|2020-05-18 08:10:00|10720.2|10719.2|10723.2|10722.5|10724|10723.2|10720|10719.2|425
1589789700000|2020-05-18 08:15:00|10723.3|10722.3|10723.2|10722.5|10725.1|10724.2|10722.4|10721.7|392
1589790000000|2020-05-18 08:20:00|10723.6|10722.6|10722.5|10721.8|10723.8|10723|10722|10721|303
1589790300000|2020-05-18 08:25:00|10722.7|10722|10725.3|10724.3|10725.6|10724.8|10722.7|10721.8|286
1589790600000|2020-05-18 08:30:00|10725.4|10724.4|10725|10724|10726.5|10725.6|10724.2|10723.4|395
1589790900000|2020-05-18 08:35:00|10725.1|10724.1|10727.9|10727.2|10728.6|10727.9|10724.2|10723.4|458
1589791200000|2020-05-18 08:40:00|10728|10727.3|10730.3|10729.6|10731.4|10730.5|10727.7|10727|573
1589791500000|2020-05-18 08:45:00|10730.4|10729.7|10728.8|10727.8|10730.8|10730|10728|10727.2|360
1589791800000|2020-05-18 08:50:00|10728.7|10728|10730.2|10729.5|10732.6|10731.7|10728.1|10727.3|413
1589792100000|2020-05-18 08:55:00|10730|10729.3|10729.4|10728.7|10731.2|10730.4|10729.1|10728.3|408
1589792400000|2020-05-18 09:00:00|10729.5|10728.5|10729.7|10728.7|10730|10729.2|10728.3|10727.5|498
1589792700000|2020-05-18 09:05:00|10729.8|10728.8|10726.9|10726.2|10730.1|10729.4|10726.4|10725.4|424
1589793000000|2020-05-18 09:10:00|10727|10726.3|10729.8|10729.1|10730.3|10729.5|10726.3|10725.5|401
1589793300000|2020-05-18 09:15:00|10730|10729.3|10728.3|10727.3|10730.5|10729.7|10728|10727.1|342
1589793600000|2020-05-18 09:20:00|10728.2|10727.5|10726.4|10725.4|10728.8|10727.9|10726.4|10725.4|319
1589793900000|2020-05-18 09:25:00|10726.5|10725.5|10726.4|10725.7|10727.4|10726.7|10725.9|10725.2|228
1589794200000|2020-05-18 09:30:00|10726.5|10725.8|10729.4|10728.7|10730.2|10729.4|10726.5|10725.8|328
1589794500000|2020-05-18 09:35:00|10729.3|10728.6|10728.8|10727.8|10729.4|10728.7|10727.9|10727|278
1589794800000|2020-05-18 09:40:00|10728.9|10727.9|10729.5|10728.5|10730.3|10729.3|10727.7|10726.9|330
1589795100000|2020-05-18 09:45:00|10729.4|10728.4|10729.3|10728.3|10731|10730.3|10728.5|10727.7|254
1589795400000|2020-05-18 09:50:00|10729.2|10728.2|10732|10731|10732.4|10731.5|10729|10728.1|355
1589795700000|2020-05-18 09:55:00|10731.9|10730.9|10730.1|10729.1|10731.9|10730.9|10729.1|10728.3|375
1589796000000|2020-05-18 10:00:00|10730.3|10729.3|10729.6|10728.6|10731.6|10730.7|10729.4|10728.6|364
1589796300000|2020-05-18 10:05:00|10729.5|10728.5|10729.3|10728.3|10730.3|10729.3|10729.1|10728.2|238
1589796600000|2020-05-18 10:10:00|10729.2|10728.5|10729.6|10728.6|10730.1|10729.3|10729|10728.2|219
1589796900000|2020-05-18 10:15:00|10729.7|10728.7|10729.2|10728.2|10730.3|10729.3|10728|10727.1|310
1589797200000|2020-05-18 10:20:00|10729|10728.3|10728.7|10727.7|10729.4|10728.6|10727.3|10726.4|276
1589797500000|2020-05-18 10:25:00|10728.8|10727.8|10727.8|10726.8|10728.8|10728.1|10727.3|10726.5|232
1589797800000|2020-05-18 10:30:00|10727.7|10726.7|10727.5|10726.8|10729.8|10728.9|10727.5|10726.6|209
1589798100000|2020-05-18 10:35:00|10727.6|10726.9|10726.8|10726.1|10727.9|10727.2|10726.7|10725.9|209
1589798400000|2020-05-18 10:40:00|10726.7|10726|10725.6|10724.9|10727|10726.2|10725.4|10724.5|249
1589798700000|2020-05-18 10:45:00|10725.5|10724.8|10726.7|10726|10726.9|10726|10725.2|10724.4|250
1589799000000|2020-05-18 10:50:00|10726.6|10725.9|10723.9|10723.2|10726.6|10725.9|10723.7|10722.9|317
1589799300000|2020-05-18 10:55:00|10724|10723.3|10730.1|10729.4|10730.1|10729.4|10724|10723|379
1589799600000|2020-05-18 11:00:00|10730|10729.3|10729.6|10728.9|10731.8|10731|10729|10728.2|428
1589799900000|2020-05-18 11:05:00|10729.5|10728.8|10727.9|10727.2|10729.7|10728.9|10727.9|10727.1|283
1589800200000|2020-05-18 11:10:00|10728|10727.3|10726.6|10725.9|10728.1|10727.3|10726|10725.1|351
1589800500000|2020-05-18 11:15:00|10726.5|10725.8|10726.5|10725.8|10728.3|10727.4|10725.2|10724.3|373
1589800800000|2020-05-18 11:20:00|10726.7|10725.7|10727.1|10726.4|10727.3|10726.6|10725.5|10724.5|429
1589801100000|2020-05-18 11:25:00|10727.2|10726.5|10727.6|10726.9|10729.3|10728.4|10726.7|10725.9|379
1589801400000|2020-05-18 11:30:00|10727.8|10726.8|10725.7|10725|10728.4|10727.6|10725.4|10724.6|367
1589801700000|2020-05-18 11:35:00|10725.6|10724.9|10727.1|10726.4|10728.5|10727.8|10725.3|10724.6|368
1589802000000|2020-05-18 11:40:00|10726.8|10726.1|10725.7|10724.7|10726.9|10726.2|10724.2|10723.4|397
1589802300000|2020-05-18 11:45:00|10725.8|10724.8|10728.7|10728|10729|10728.1|10725.7|10724.8|489
1589802600000|2020-05-18 11:50:00|10728.6|10727.9|10726.4|10725.4|10729.1|10728.4|10726.3|10725.3|487
1589802900000|2020-05-18 11:55:00|10726.3|10725.3|10728.1|10727.4|10729|10728.1|10726.1|10725.3|347
1589803200000|2020-05-18 12:00:00|10727.9|10727.2|10729.6|10728.6|10730.5|10729.5|10726.5|10725.6|526
1589803500000|2020-05-18 12:05:00|10729.7|10728.7|10732|10731|10733.2|10732.3|10729.4|10728.6|577
1589803800000|2020-05-18 12:10:00|10731.7|10730.9|10737.1|10736.4|10737.5|10736.6|10730.2|10729.4|629
1589804100000|2020-05-18 12:15:00|10737.2|10736.2|10739|10738.3|10739.8|10738.9|10736.1|10735.2|707
1589804400000|2020-05-18 12:20:00|10739.1|10738.1|10738.6|10737.6|10739.8|10738.8|10736.9|10736|630
1589804700000|2020-05-18 12:25:00|10738.8|10737.8|10739.9|10738.9|10740.3|10739.4|10738.7|10737.7|533
1589805000000|2020-05-18 12:30:00|10739.8|10738.8|10741.9|10741.2|10745.2|10744.4|10738.4|10737.5|616
1589805300000|2020-05-18 12:35:00|10741.8|10741.1|10742.4|10741.4|10744.7|10743.7|10741.8|10740.8|667
1589805600000|2020-05-18 12:40:00|10742.7|10741.7|10739.5|10738.5|10742.7|10741.7|10738.5|10737.6|589
1589805900000|2020-05-18 12:45:00|10739.6|10738.6|10739.7|10738.7|10740.6|10739.7|10737.6|10736.8|534
1589806200000|2020-05-18 12:50:00|10740.1|10739|10741.2|10740.5|10743.6|10742.6|10739.9|10739|474
1589806500000|2020-05-18 12:55:00|10741.3|10740.6|10745.7|10744.7|10745.7|10744.9|10740.9|10740.1|584
1589806800000|2020-05-18 13:00:00|10745.6|10744.6|10738.8|10737.8|10745.6|10744.6|10738.7|10737.7|630
1589807100000|2020-05-18 13:05:00|10738.9|10737.9|10738.4|10737.7|10739.4|10738.4|10736.7|10735.7|564
1589807400000|2020-05-18 13:10:00|10738.6|10737.9|10740.9|10740.2|10741|10740.2|10737.1|10736.4|521
1589807700000|2020-05-18 13:15:00|10741|10740.3|10741.5|10740.8|10743.4|10742.6|10739.8|10739.1|649
1589808000000|2020-05-18 13:20:00|10741.6|10740.9|10740.4|10739.7|10742.8|10741.9|10739|10738.2|595
1589808300000|2020-05-18 13:25:00|10740.5|10739.5|10737.2|10736.2|10740.7|10739.7|10735.5|10734.6|567
1589808600000|2020-05-18 13:30:00|10737.1|10736.4|10735.9|10734.9|10737.2|10736.4|10733.1|10732.2|645
1589808900000|2020-05-18 13:35:00|10735.8|10734.8|10735|10734|10737.7|10736.8|10733.7|10732.7|734
1589809200000|2020-05-18 13:40:00|10734.9|10733.9|10735.4|10734.4|10736.6|10735.6|10732.8|10731.8|736
1589809500000|2020-05-18 13:45:00|10735.5|10734.5|10738.6|10737.6|10740.4|10739.4|10735.5|10734.5|687
1589809800000|2020-05-18 13:50:00|10738.7|10737.7|10745.1|10744.4|10745.4|10744.6|10736.3|10735.3|757
1589810100000|2020-05-18 13:55:00|10745.2|10744.2|10749|10748|10750.4|10749.4|10745.2|10744.2|685
1589810400000|2020-05-18 14:00:00|10748.9|10747.9|10745.4|10744.4|10750.9|10749.9|10745.3|10744.3|552
1589810700000|2020-05-18 14:05:00|10745.5|10744.5|10747.7|10746.7|10750.8|10749.8|10744.8|10743.8|590
1589811000000|2020-05-18 14:10:00|10748|10747|10747.4|10746.4|10749.6|10748.6|10745.8|10744.8|506
1589811300000|2020-05-18 14:15:00|10747.5|10746.5|10750|10749|10750.6|10749.6|10747|10746|480
1589811600000|2020-05-18 14:20:00|10749.9|10748.9|10745.1|10744.1|10750.6|10749.7|10744.5|10743.5|511
1589811900000|2020-05-18 14:25:00|10745.3|10744.3|10744.4|10743.4|10746.6|10745.6|10743.6|10742.6|474
1589812200000|2020-05-18 14:30:00|10744.3|10743.3|10745.1|10744.1|10745.3|10744.3|10742.5|10741.5|397
1589812500000|2020-05-18 14:35:00|10745|10744|10745.3|10744.3|10746.1|10745.1|10744.4|10743.4|356
1589812800000|2020-05-18 14:40:00|10745.4|10744.4|10745.3|10744.3|10746.7|10745.7|10744.5|10743.6|396
1589813100000|2020-05-18 14:45:00|10745.4|10744.4|10746.4|10745.4|10746.5|10745.5|10744.9|10743.9|304
1589813400000|2020-05-18 14:50:00|10746.5|10745.5|10739.9|10738.9|10748.5|10747.8|10738.4|10737.4|606
1589813700000|2020-05-18 14:55:00|10739.8|10738.8|10742.2|10741.2|10743.4|10742.6|10739.8|10738.8|607
1589814000000|2020-05-18 15:00:00|10741.9|10741.3|10740.6|10739.6|10744.4|10743.6|10740.2|10739.2|516
1589814300000|2020-05-18 15:05:00|10740.7|10739.7|10742.1|10741.1|10742.7|10741.7|10739.1|10738.1|400
1589814600000|2020-05-18 15:10:00|10741.8|10740.8|10738.3|10737.3|10742.5|10741.5|10737.6|10736.6|451
1589814900000|2020-05-18 15:15:00|10738.4|10737.4|10734.6|10733.6|10739.3|10738.4|10734.5|10733.5|552
1589815200000|2020-05-18 15:20:00|10734.8|10733.8|10734.3|10733.3|10736.6|10735.6|10732.5|10731.6|872
1589815500000|2020-05-18 15:25:00|10734.1|10733.1|10738.5|10737.5|10741.5|10740.5|10734|10733|892
1589815800000|2020-05-18 15:30:00|10738.6|10737.6|10738.4|10737.4|10739.2|10738.2|10736.1|10735.1|672
1589816100000|2020-05-18 15:35:00|10738.5|10737.5|10740.3|10739.3|10741.2|10740.2|10737.8|10736.8|493
1589816400000|2020-05-18 15:40:00|10740.4|10739.4|10738.5|10737.5|10740.9|10739.9|10737.6|10736.7|563
1589816700000|2020-05-18 15:45:00|10738.3|10737.3|10733.9|10732.9|10741.8|10740.8|10733.6|10732.6|842
1589817000000|2020-05-18 15:50:00|10733.8|10732.8|10732.8|10731.8|10738.5|10737.6|10732.1|10731.1|708
1589817300000|2020-05-18 15:55:00|10733|10732|10726.3|10725.3|10733.7|10732.8|10724|10723|795
1589817600000|2020-05-18 16:00:00|10726.2|10725.2|10727.4|10726.4|10727.4|10726.4|10721|10720|798
1589817900000|2020-05-18 16:05:00|10727.8|10726.8|10722|10721|10727.8|10726.8|10721.3|10720.3|763
1589818200000|2020-05-18 16:10:00|10722.1|10721.1|10726.9|10725.9|10727|10726|10722.1|10721.1|598
1589818500000|2020-05-18 16:15:00|10726.7|10725.7|10726|10725|10728.8|10727.8|10724|10723|612
1589818800000|2020-05-18 16:20:00|10725.9|10724.9|10724.9|10723.9|10727.4|10726.4|10724.1|10723.2|480
1589819100000|2020-05-18 16:25:00|10724.8|10723.8|10728.6|10727.6|10730.4|10729.4|10724.8|10723.8|512
1589819400000|2020-05-18 16:30:00|10728.5|10727.5|10727.8|10726.8|10728.9|10727.9|10726.1|10725.2|394
1589819700000|2020-05-18 16:35:00|10727.7|10726.7|10728.5|10727.5|10729|10728.1|10725.3|10724.3|452
1589820000000|2020-05-18 16:40:00|10728.4|10727.7|10727.8|10726.8|10729.3|10728.3|10726.3|10725.4|390
1589820300000|2020-05-18 16:45:00|10727.7|10726.7|10731.1|10730.1|10731.2|10730.2|10727.5|10726.5|326
1589820600000|2020-05-18 16:50:00|10731.2|10730.2|10730|10729|10732.1|10731.1|10729.2|10728.3|322
1589820900000|2020-05-18 16:55:00|10729.9|10728.9|10727.8|10726.8|10730.9|10729.9|10726.2|10725.2|613
1589821200000|2020-05-18 17:00:00|10727.7|10726.7|10725.4|10724.4|10728.8|10727.8|10724.8|10723.8|377
1589821500000|2020-05-18 17:05:00|10725.3|10724.3|10725.6|10724.6|10725.6|10724.6|10724.2|10723.3|355
1589821800000|2020-05-18 17:10:00|10725.5|10724.5|10725.8|10724.8|10728.3|10727.3|10724.7|10723.7|524
1589822100000|2020-05-18 17:15:00|10726.3|10725.3|10729.5|10728.5|10730|10729.1|10726.3|10725.3|450
1589822400000|2020-05-18 17:20:00|10729.4|10728.4|10732.9|10731.9|10732.9|10731.9|10728.4|10727.4|505
1589822700000|2020-05-18 17:25:00|10732.8|10731.8|10728.6|10727.6|10733.2|10732.2|10728.2|10727.4|498
1589823000000|2020-05-18 17:30:00|10728.5|10727.5|10730.9|10729.9|10731.7|10730.7|10728.2|10727.2|332
1589823300000|2020-05-18 17:35:00|10730.8|10729.8|10730.3|10729.3|10731.8|10730.8|10729.6|10728.6|266
1589823600000|2020-05-18 17:40:00|10730.6|10729.9|10733.3|10732.3|10733.7|10732.7|10730.4|10729.5|305
1589823900000|2020-05-18 17:45:00|10733.2|10732.2|10734.4|10733.4|10734.6|10733.6|10732.8|10731.8|300
1589824200000|2020-05-18 17:50:00|10734.5|10733.5|10733.6|10732.6|10734.7|10733.7|10732.3|10731.3|308
1589824500000|2020-05-18 17:55:00|10733.7|10732.7|10734.7|10733.7|10735.6|10734.6|10733.5|10732.5|259
1589824800000|2020-05-18 18:00:00|10734.9|10733.9|10736.1|10735.1|10737.4|10736.4|10734.9|10733.9|323
1589825100000|2020-05-18 18:05:00|10736.4|10735.4|10737.9|10736.9|10738.2|10737.2|10735.8|10734.8|291
1589825400000|2020-05-18 18:10:00|10738.1|10737.1|10737.1|10736.1|10738.2|10737.2|10736.7|10735.7|308
1589825700000|2020-05-18 18:15:00|10737.3|10736.3|10738.9|10737.9|10739.4|10738.4|10735.4|10734.4|407
1589826000000|2020-05-18 18:20:00|10739|10738|10739.9|10738.9|10740.4|10739.4|10738.4|10737.4|365
1589826300000|2020-05-18 18:25:00|10739.8|10738.8|10740.1|10739.1|10740.4|10739.5|10739.1|10738.1|280
1589826600000|2020-05-18 18:30:00|10740.2|10739.2|10739|10738|10740.2|10739.2|10738.4|10737.4|462
1589826900000|2020-05-18 18:35:00|10738.9|10737.9|10737.9|10736.9|10739.7|10738.7|10737|10736|229
1589827200000|2020-05-18 18:40:00|10737.8|10736.8|10736.6|10735.6|10737.9|10736.9|10736.2|10735.4|211
1589827500000|2020-05-18 18:45:00|10736.5|10735.5|10738|10737|10738.4|10737.4|10736.4|10735.5|217
1589827800000|2020-05-18 18:50:00|10737.8|10736.8|10738.3|10737.3|10738.5|10737.5|10737.6|10736.7|167
1589828100000|2020-05-18 18:55:00|10738.1|10737.1|10740.7|10739.7|10741.2|10740.2|10737.7|10736.7|366
1589828400000|2020-05-18 19:00:00|10740.8|10739.8|10739.4|10738.4|10740.8|10739.8|10738.7|10737.7|292
1589828700000|2020-05-18 19:05:00|10739.3|10738.3|10739.9|10738.9|10740.6|10739.6|10739.2|10738.2|238
1589829000000|2020-05-18 19:10:00|10739.7|10738.7|10739.5|10738.5|10740|10739|10737.9|10737|234
1589829300000|2020-05-18 19:15:00|10739.6|10738.6|10737.3|10736.3|10740.3|10739.3|10736.7|10735.7|293
1589829600000|2020-05-18 19:20:00|10737.2|10736.2|10737.3|10736.3|10738.1|10737.1|10736.6|10735.6|196
1589829900000|2020-05-18 19:25:00|10737.2|10736.2|10734.7|10733.7|10737.6|10736.6|10734.7|10733.7|295
1589830200000|2020-05-18 19:30:00|10734.8|10733.8|10735.9|10735.2|10736.2|10735.3|10734.1|10733.3|247
1589830500000|2020-05-18 19:35:00|10736|10735.3|10735.1|10734.1|10737|10736.2|10734.9|10734|221
1589830800000|2020-05-18 19:40:00|10735.2|10734.2|10735.8|10735.1|10736.7|10735.9|10735|10734.1|245
1589831100000|2020-05-18 19:45:00|10735.9|10735.2|10736.4|10735.4|10737.1|10736.1|10735.4|10734.5|376
1589831400000|2020-05-18 19:50:00|10736.1|10735.7|10737.5|10736.5|10737.7|10736.7|10735.6|10734.7|277
1589831700000|2020-05-18 19:55:00|10737.6|10736.6|10734|10733|10737.6|10736.6|10733.8|10732.8|324
1589832000000|2020-05-18 20:00:00|10733.9|10732.9|10734|10733|10735.5|10734.5|10732.7|10731.9|319
1589832300000|2020-05-18 20:05:00|10733.7|10732.7|10733.4|10732.4|10734.6|10733.6|10733.1|10732.1|213
1589832600000|2020-05-18 20:10:00|10733.5|10732.5|10733.2|10732.2|10734.2|10733.2|10732.9|10731.9|181
1589832900000|2020-05-18 20:15:00|10733.3|10732.3|10733.2|10732.2|10733.7|10732.7|10732.9|10731.9|115
1589833200000|2020-05-18 20:20:00|10733.1|10732.1|10733.5|10732.5|10733.8|10732.8|10732.8|10731.8|164
1589833500000|2020-05-18 20:25:00|10733.6|10732.6|10732.9|10731.9|10734.2|10733.2|10732.8|10731.8|123
1589833800000|2020-05-18 20:30:00|10732.7|10731.7|10730.4|10729.4|10733|10732|10730.4|10729.4|169
1589834100000|2020-05-18 20:35:00|10730.5|10729.5|10731.6|10730.6|10731.9|10730.9|10730.5|10729.5|183
1589834400000|2020-05-18 20:40:00|10731.8|10730.8|10731.9|10730.9|10732.6|10731.6|10731.6|10730.6|153
1589834700000|2020-05-18 20:45:00|10732|10731|10731.5|10730.5|10732.8|10731.8|10731.5|10730.5|404
1589835000000|2020-05-18 20:50:00|10731.6|10730.6|10730.6|10729.6|10731.7|10730.7|10730.2|10729.2|585
1589835300000|2020-05-18 20:55:00|10730.8|10729.8|10734.8|10728.8|10736.8|10731.1|10730.4|10727.5|395
1589835600000|2020-05-18 21:00:00|10736.4|10730.4|10735.5|10729.5|10737.7|10731.7|10731.7|10727.3|82
1589835900000|2020-05-18 21:05:00|10735.3|10729.3|10735.2|10729.2|10736.8|10730.8|10734.4|10728.4|175
1589836200000|2020-05-18 21:10:00|10735.1|10729.1|10735.5|10729.5|10737|10731|10733.8|10727.8|205
1589836500000|2020-05-18 21:15:00|10735.6|10729.6|10734.1|10728.1|10736|10730|10732.5|10726.5|332
1589836800000|2020-05-18 21:20:00|10734.7|10728.7|10736.2|10730.2|10737.4|10731.4|10732.5|10726.5|253
1589837100000|2020-05-18 21:25:00|10736.1|10730.1|10735.7|10729.7|10737.8|10731.8|10734.7|10728.7|194
1589837400000|2020-05-18 21:30:00|10735.6|10729.6|10735.2|10729.2|10737.4|10731.4|10734.1|10728.1|675
1589837700000|2020-05-18 21:35:00|10735.1|10729.1|10735.8|10729.8|10736.4|10730.4|10734.5|10728.5|392
1589838000000|2020-05-18 21:40:00|10735.7|10729.7|10735.9|10729.9|10736.2|10730.2|10734.9|10728.9|221
1589838300000|2020-05-18 21:45:00|10735.5|10730.2|10735.4|10729.4|10736.3|10731.2|10734.6|10728.6|366
1589838600000|2020-05-18 21:50:00|10735.6|10729.6|10735.2|10729.6|10736.1|10730.4|10734.8|10728.9|267
1589838900000|2020-05-18 21:55:00|10735.3|10729.5|10734.6|10728.6|10735.7|10729.8|10732.9|10727.7|294
1589839200000|2020-05-18 22:00:00|10734.4|10728.4|10732.9|10730.2|10734.7|10730.7|10730.5|10727.9|946
1589839500000|2020-05-18 22:05:00|10732.8|10730.3|10733|10732|10733.5|10732|10731.7|10729.2|695
1589839800000|2020-05-18 22:10:00|10733.3|10731.3|10732.3|10731.3|10733.7|10732.1|10731.9|10730.4|760
1589840100000|2020-05-18 22:15:00|10732.6|10731|10733.1|10732.1|10733.2|10732.2|10731.1|10730|699
1589840400000|2020-05-18 22:20:00|10733.2|10732.2|10734.2|10733.2|10734.6|10733.6|10733.1|10732.1|381
1589840700000|2020-05-18 22:25:00|10734.3|10733.3|10732.7|10731.7|10734.3|10733.3|10732.5|10731.5|227
1589841000000|2020-05-18 22:30:00|10732.8|10731.8|10734|10733|10734.1|10733.1|10732.5|10731.5|365
1589841300000|2020-05-18 22:35:00|10733.9|10732.9|10732.9|10731.9|10734.2|10733.2|10732.7|10731.7|242
1589841600000|2020-05-18 22:40:00|10733|10732|10731.3|10730.3|10733.4|10732.4|10731.2|10730.2|218
1589841900000|2020-05-18 22:45:00|10731.4|10730.4|10732.1|10731.1|10732.1|10731.1|10731|10730|322
1589842200000|2020-05-18 22:50:00|10732|10731|10732.1|10731.1|10732.6|10731.6|10731.7|10730.7|191
1589842500000|2020-05-18 22:55:00|10732|10731|10731.1|10730.1|10732.6|10731.8|10730.8|10729.8|247
1589842800000|2020-05-18 23:00:00|10731|10730|10734.5|10733.5|10734.6|10733.6|10731|10730|366
1589843100000|2020-05-18 23:05:00|10734.4|10733.4|10735.4|10734.4|10736.2|10735.2|10734.3|10733.3|234
1589843400000|2020-05-18 23:10:00|10735.3|10734.3|10735.5|10734.5|10735.6|10734.6|10734.4|10733.4|216
1589843700000|2020-05-18 23:15:00|10735.6|10734.6|10738.1|10737.1|10738.7|10737.7|10735.6|10734.6|427
1589844000000|2020-05-18 23:20:00|10738.2|10737.2|10739.1|10738.1|10739.9|10738.9|10737.2|10736.3|339
1589844300000|2020-05-18 23:25:00|10739|10738|10739.6|10738.9|10740.2|10739.2|10738.5|10737.6|178
1589844600000|2020-05-18 23:30:00|10739.5|10738.8|10735.5|10734.5|10739.8|10738.9|10735.4|10734.4|257
1589844900000|2020-05-18 23:35:00|10735.6|10734.6|10737.4|10736.4|10737.5|10736.7|10735.4|10734.5|220
1589845200000|2020-05-18 23:40:00|10737.3|10736.3|10739.6|10738.6|10739.7|10738.9|10736.8|10735.9|284
1589845500000|2020-05-18 23:45:00|10739.7|10738.7|10738.3|10737.3|10739.7|10738.7|10737.1|10736.2|310
1589845800000|2020-05-18 23:50:00|10738.2|10737.2|10738.8|10737.8|10739.8|10738.8|10737.1|10736.3|256
1589846100000|2020-05-18 23:55:00|10738.7|10737.7|10738.9|10737.9|10739.6|10738.7|10737.9|10737.1|206
1589846400000|2020-05-19 00:00:00|10739.2|10738.2|10739.1|10738.1|10740|10739.1|10736.2|10735.4|404
1589846700000|2020-05-19 00:05:00|10739.2|10738.2|10738.8|10737.8|10739.7|10738.7|10737.6|10736.7|375
1589847000000|2020-05-19 00:10:00|10738.7|10738|10744.1|10743.1|10746.3|10745.3|10738.2|10737.2|541
1589847300000|2020-05-19 00:15:00|10744|10743|10742.7|10741.7|10744.6|10743.7|10742.6|10741.6|335
1589847600000|2020-05-19 00:20:00|10742.8|10741.8|10738.9|10738.2|10742.8|10741.8|10738.9|10738|414
1589847900000|2020-05-19 00:25:00|10739|10738.3|10738.6|10737.6|10740.9|10739.9|10738.3|10737.3|319
1589848200000|2020-05-19 00:30:00|10738.5|10737.5|10738.9|10738.2|10739.8|10738.9|10737.5|10736.6|435
1589848500000|2020-05-19 00:35:00|10738.8|10738.1|10740.5|10739.5|10742.2|10741.2|10738.8|10738|353
1589848800000|2020-05-19 00:40:00|10740.4|10739.4|10738.6|10737.6|10740.7|10739.9|10737.9|10737.2|337
1589849100000|2020-05-19 00:45:00|10738.7|10737.7|10737.1|10736.1|10739.6|10738.7|10736.5|10735.7|388
1589849400000|2020-05-19 00:50:00|10737|10736.3|10734.9|10733.9|10738.9|10737.9|10734.2|10733.2|431
1589849700000|2020-05-19 00:55:00|10735.3|10734.3|10732|10731|10735.4|10734.4|10730.9|10730|448
1589850000000|2020-05-19 01:00:00|10732.3|10731.3|10734.4|10733.4|10734.8|10733.9|10731.1|10730.2|433
1589850300000|2020-05-19 01:05:00|10734.3|10733.3|10734.7|10733.7|10736.2|10735.2|10734.2|10733.2|281
1589850600000|2020-05-19 01:10:00|10734.8|10733.8|10735|10734|10735.3|10734.3|10732.7|10731.8|331
1589850900000|2020-05-19 01:15:00|10735.1|10734.1|10736.4|10735.4|10737.7|10736.8|10734.8|10733.8|336
1589851200000|2020-05-19 01:20:00|10736.2|10735.5|10738.3|10737.3|10740.1|10739.1|10736.2|10735.5|379
1589851500000|2020-05-19 01:25:00|10738.2|10737.5|10740.3|10739.3|10741|10740.1|10738.2|10737.3|320
1589851800000|2020-05-19 01:30:00|10740.1|10739.4|10739.7|10738.7|10740.5|10739.7|10736.6|10735.7|320
1589852100000|2020-05-19 01:35:00|10739.8|10738.8|10740.4|10739.4|10742.1|10741.2|10738.9|10737.9|346
1589852400000|2020-05-19 01:40:00|10740.3|10739.3|10741.2|10740.2|10742.8|10741.9|10738.3|10737.4|374
1589852700000|2020-05-19 01:45:00|10741.1|10740.1|10741.9|10740.9|10743.1|10742.1|10740.9|10739.9|321
1589853000000|2020-05-19 01:50:00|10741.8|10740.8|10743.6|10742.6|10744.9|10744|10741.8|10740.8|365
1589853300000|2020-05-19 01:55:00|10743.5|10742.5|10742.3|10741.3|10744.8|10743.9|10742|10741.1|283
1589853600000|2020-05-19 02:00:00|10742.4|10741.4|10743.4|10742.7|10744.7|10744|10742|10741.1|274
1589853900000|2020-05-19 02:05:00|10743.5|10742.8|10742.5|10741.5|10743.8|10742.9|10742.1|10741.1|256
1589854200000|2020-05-19 02:10:00|10742.6|10741.6|10741.3|10740.6|10742.6|10741.6|10740.6|10739.8|277
1589854500000|2020-05-19 02:15:00|10741.5|10740.5|10741|10740|10742.2|10741.3|10740.8|10739.9|175
1589854800000|2020-05-19 02:20:00|10740.9|10739.9|10740.3|10739.3|10741.3|10740.4|10739.5|10738.6|195
1589855100000|2020-05-19 02:25:00|10740.2|10739.2|10742.2|10741.2|10742.3|10741.5|10739.7|10738.8|220
1589855400000|2020-05-19 02:30:00|10742.3|10741.3|10741.8|10741.1|10742.4|10741.5|10740.9|10740.1|141
1589855700000|2020-05-19 02:35:00|10742|10741|10743.3|10742.3|10743.8|10743.1|10741.3|10740.5|191
1589856000000|2020-05-19 02:40:00|10743.2|10742.2|10741.1|10740.4|10743.3|10742.4|10741|10740.3|197
1589856300000|2020-05-19 02:45:00|10741|10740.3|10740.2|10739.2|10741.1|10740.4|10739.5|10738.7|164
1589856600000|2020-05-19 02:50:00|10740|10739.3|10740.1|10739.4|10741.2|10740.4|10739.6|10738.7|190
1589856900000|2020-05-19 02:55:00|10740.2|10739.5|10742.6|10741.6|10743|10742|10740|10739.1|183
1589857200000|2020-05-19 03:00:00|10742.5|10741.5|10740.1|10739.1|10742.6|10741.6|10739.5|10738.7|305
1589857500000|2020-05-19 03:05:00|10739.8|10739|10736.6|10735.9|10739.9|10739.2|10736.5|10735.8|216
1589857800000|2020-05-19 03:10:00|10736.5|10735.8|10739.4|10738.4|10739.4|10738.4|10735.7|10734.8|226
1589858100000|2020-05-19 03:15:00|10739.2|10738.2|10734.6|10733.6|10739.7|10738.9|10734.3|10733.3|287
1589858400000|2020-05-19 03:20:00|10734.7|10733.7|10735|10734.3|10735.9|10734.9|10734.3|10733.3|221
1589858700000|2020-05-19 03:25:00|10735.1|10734.4|10735.7|10734.7|10736.3|10735.5|10734.1|10733.1|219
1589859000000|2020-05-19 03:30:00|10735.8|10734.8|10735.7|10734.7|10736|10735|10734.8|10734|267
1589859300000|2020-05-19 03:35:00|10735.6|10734.6|10737.8|10736.8|10738.5|10737.6|10735.6|10734.6|225
1589859600000|2020-05-19 03:40:00|10737.7|10736.7|10737|10736|10737.9|10736.9|10735.5|10734.6|195
1589859900000|2020-05-19 03:45:00|10736.9|10735.9|10736.5|10735.8|10737.9|10736.9|10736.5|10735.8|190
1589860200000|2020-05-19 03:50:00|10736.7|10736|10735.5|10734.8|10737.8|10736.9|10735.4|10734.6|229
1589860500000|2020-05-19 03:55:00|10735.6|10734.9|10736.9|10736.2|10737.1|10736.4|10735.4|10734.6|266
1589860800000|2020-05-19 04:00:00|10737|10736.3|10737.9|10737.2|10738.7|10737.9|10735.8|10735|274
1589861100000|2020-05-19 04:05:00|10737.8|10737.1|10740.1|10739.1|10740.1|10739.2|10737.6|10736.6|214
1589861400000|2020-05-19 04:10:00|10740.2|10739.2|10740.6|10739.9|10740.6|10739.9|10739.3|10738.5|208
1589861700000|2020-05-19 04:15:00|10740.5|10739.8|10738.7|10738|10740.6|10739.9|10738|10737.2|224
1589862000000|2020-05-19 04:20:00|10738.6|10737.9|10739.4|10738.7|10740.8|10739.9|10738.2|10737.3|183
1589862300000|2020-05-19 04:25:00|10739.3|10738.6|10739.3|10738.3|10739.4|10738.7|10737.9|10737.1|173
1589862600000|2020-05-19 04:30:00|10739.4|10738.4|10738.6|10737.9|10739.6|10738.8|10738.2|10737.4|168
1589862900000|2020-05-19 04:35:00|10738.7|10738|10741.3|10740.3|10741.3|10740.3|10738.4|10737.6|164
1589863200000|2020-05-19 04:40:00|10741.2|10740.2|10741.9|10740.9|10742.8|10741.8|10739.8|10738.8|210
1589863500000|2020-05-19 04:45:00|10741.8|10740.8|10742|10741|10742.4|10741.4|10741.8|10740.8|79
1589863800000|2020-05-19 04:50:00|10741.9|10740.9|10743.7|10742.7|10743.9|10742.9|10741.3|10740.3|176
1589864100000|2020-05-19 04:55:00|10743.6|10742.6|10745.1|10744.1|10745.3|10744.5|10743.4|10742.6|173
1589864400000|2020-05-19 05:00:00|10745.2|10744.2|10742.1|10741.4|10745.3|10744.6|10741.1|10740.1|272
1589864700000|2020-05-19 05:05:00|10742|10741.3|10740.7|10739.7|10742|10741.3|10740|10739.1|229
1589865000000|2020-05-19 05:10:00|10740.8|10739.8|10741|10740|10741.5|10740.6|10739.1|10738.2|185
1589865300000|2020-05-19 05:15:00|10740.9|10739.9|10739.7|10739|10741.4|10740.4|10739.5|10738.5|147
1589865600000|2020-05-19 05:20:00|10739.8|10738.8|10738.8|10737.8|10740.4|10739.6|10738.7|10737.8|154
1589865900000|2020-05-19 05:25:00|10738.9|10737.9|10739.2|10738.5|10739.8|10738.9|10738.8|10737.9|202
1589866200000|2020-05-19 05:30:00|10739.1|10738.4|10738.3|10737.3|10739.7|10738.9|10737.4|10736.4|284
1589866500000|2020-05-19 05:35:00|10738.2|10737.2|10739.2|10738.2|10739.7|10738.9|10738.2|10737.2|198
1589866800000|2020-05-19 05:40:00|10739.1|10738.1|10739.1|10738.1|10739.6|10738.7|10738.7|10737.8|200
1589867100000|2020-05-19 05:45:00|10738.9|10737.9|10739.2|10738.2|10740.1|10739.1|10737.6|10736.7|432
1589867400000|2020-05-19 05:50:00|10739.1|10738.1|10738.5|10737.5|10739.6|10738.7|10738.1|10737.1|291
1589867700000|2020-05-19 05:55:00|10738.4|10737.4|10739.1|10738.1|10740|10739.2|10737.8|10736.8|247
1589868000000|2020-05-19 06:00:00|10739.3|10738.3|10741.1|10740.1|10741.6|10740.6|10739|10738|517
1589868300000|2020-05-19 06:05:00|10741|10740|10740.2|10739.5|10742.5|10741.5|10740.2|10739.5|331
1589868600000|2020-05-19 06:10:00|10740.3|10739.6|10740.4|10739.4|10741|10740.1|10739.1|10738.1|402
1589868900000|2020-05-19 06:15:00|10740.5|10739.5|10739.8|10739.1|10741.9|10740.9|10739.7|10738.7|409
1589869200000|2020-05-19 06:20:00|10740|10739|10740.4|10739.4|10741.1|10740.2|10739.2|10738.3|384
1589869500000|2020-05-19 06:25:00|10740.3|10739.6|10741.8|10741.1|10745.7|10744.9|10740.3|10739.5|502
1589869800000|2020-05-19 06:30:00|10741.7|10741|10740.6|10739.6|10745|10744.3|10740.4|10739.4|547
1589870100000|2020-05-19 06:35:00|10740.5|10739.5|10740|10739.3|10741|10740.1|10738.1|10737.3|497
1589870400000|2020-05-19 06:40:00|10739.9|10739.2|10740.9|10739.9|10741.3|10740.4|10738.5|10737.7|452
1589870700000|2020-05-19 06:45:00|10740.6|10739.7|10740.6|10739.6|10742.2|10741.4|10739.2|10738.5|411
1589871000000|2020-05-19 06:50:00|10740.5|10739.5|10744.5|10743.8|10746.5|10745.7|10740|10739.2|544
1589871300000|2020-05-19 06:55:00|10744.4|10743.7|10751.7|10750.7|10752.9|10752|10744.4|10743.6|672
1589871600000|2020-05-19 07:00:00|10751.6|10750.6|10747.6|10746.6|10751.6|10750.6|10747|10746.1|709
1589871900000|2020-05-19 07:05:00|10747.7|10746.7|10743.5|10742.5|10748.6|10747.7|10741.2|10740.2|840
1589872200000|2020-05-19 07:10:00|10743.4|10742.4|10745.8|10744.8|10746|10745.3|10743.3|10742.4|688
1589872500000|2020-05-19 07:15:00|10746|10745|10745.6|10744.6|10747.7|10746.8|10743.5|10742.8|727
1589872800000|2020-05-19 07:20:00|10745.5|10744.5|10744.5|10743.8|10745.6|10744.8|10742.7|10741.7|486
1589873100000|2020-05-19 07:25:00|10744.4|10743.7|10743.5|10742.8|10745|10744|10742.9|10742|480
1589873400000|2020-05-19 07:30:00|10743.6|10742.9|10747.2|10746.5|10748|10747|10743.4|10742.7|606
1589873700000|2020-05-19 07:35:00|10747.4|10746.4|10747.2|10746.2|10748|10747.1|10745.1|10744.2|614
1589874000000|2020-05-19 07:40:00|10747.1|10746.1|10742.6|10741.9|10747.4|10746.7|10741.7|10740.8|503
1589874300000|2020-05-19 07:45:00|10742.7|10742|10742.3|10741.6|10743.9|10743|10740.8|10740.1|512
1589874600000|2020-05-19 07:50:00|10742.4|10741.4|10743.4|10742.7|10744.4|10743.6|10742|10741.2|502
1589874900000|2020-05-19 07:55:00|10743.3|10742.6|10742.6|10741.6|10744.8|10744.1|10742.4|10741.4|409
1589875200000|2020-05-19 08:00:00|10742.7|10741.7|10742.2|10741.5|10742.7|10741.9|10740.9|10740|428
1589875500000|2020-05-19 08:05:00|10742.1|10741.4|10741.2|10740.2|10742.3|10741.5|10740.5|10739.6|373
1589875800000|2020-05-19 08:10:00|10741.1|10740.4|10737.4|10736.7|10741.2|10740.4|10736.9|10735.9|537
1589876100000|2020-05-19 08:15:00|10737.5|10736.8|10736.7|10736|10738|10737.3|10735.1|10734.3|455
1589876400000|2020-05-19 08:20:00|10736.6|10735.9|10736.2|10735.5|10738.3|10737.6|10735.8|10734.9|542
1589876700000|2020-05-19 08:25:00|10736.3|10735.6|10737.8|10736.8|10738.4|10737.6|10735.8|10735|464
1589877000000|2020-05-19 08:30:00|10737.9|10736.9|10751.6|10750.6|10757.3|10755.9|10737.7|10736.9|1386
1589877300000|2020-05-19 08:35:00|10751.4|10750.4|10752.6|10751.6|10759.7|10758.7|10750.2|10749.4|950
1589877600000|2020-05-19 08:40:00|10752.7|10751.7|10751.7|10751|10754.4|10753.5|10751.7|10750.7|785
1589877900000|2020-05-19 08:45:00|10751.9|10750.9|10751.7|10750.7|10755.4|10754.4|10751.4|10750.5|805
1589878200000|2020-05-19 08:50:00|10751.8|10750.8|10748.4|10747.4|10752.4|10751.4|10747.6|10746.8|705
1589878500000|2020-05-19 08:55:00|10748.7|10747.7|10747.5|10746.8|10750.3|10749.4|10747.3|10746.3|713
1589878800000|2020-05-19 09:00:00|10747.6|10746.6|10749|10748.3|10751.7|10750.7|10747.2|10746.2|674
1589879100000|2020-05-19 09:05:00|10749.1|10748.4|10747|10746|10749.8|10748.9|10745.9|10745.1|535
1589879400000|2020-05-19 09:10:00|10746.9|10746.2|10745.7|10745|10748.4|10747.5|10744.4|10743.7|532
1589879700000|2020-05-19 09:15:00|10745.8|10745.1|10747.8|10746.8|10747.9|10747.2|10745.4|10744.6|521
1589880000000|2020-05-19 09:20:00|10747.7|10746.7|10748.5|10747.5|10748.9|10748|10746.5|10745.8|448
1589880300000|2020-05-19 09:25:00|10748.4|10747.7|10748.4|10747.4|10749.9|10749|10747.8|10747|416
1589880600000|2020-05-19 09:30:00|10748.5|10747.5|10751.2|10750.5|10751.7|10750.9|10748.4|10747.5|448
1589880900000|2020-05-19 09:35:00|10751.3|10750.6|10753.3|10752.6|10755.2|10754.4|10750.7|10749.8|590
1589881200000|2020-05-19 09:40:00|10753.2|10752.5|10756.3|10755.6|10757.3|10756.6|10753.2|10752.4|496
1589881500000|2020-05-19 09:45:00|10756.4|10755.7|10757.2|10756.5|10757.5|10756.7|10754.5|10753.6|497
1589881800000|2020-05-19 09:50:00|10757.3|10756.6|10756.4|10755.4|10757.5|10756.8|10754.9|10753.9|529
1589882100000|2020-05-19 09:55:00|10756.2|10755.5|10756|10755.3|10759.1|10758.2|10755.8|10755.1|554
1589882400000|2020-05-19 10:00:00|10755.9|10755.2|10754.4|10753.4|10756.1|10755.4|10753|10752|449
1589882700000|2020-05-19 10:05:00|10754.3|10753.3|10755.2|10754.2|10756.5|10755.6|10753.2|10752.4|448
1589883000000|2020-05-19 10:10:00|10755|10754.3|10755.9|10755.2|10756|10755.3|10754|10753.1|367
1589883300000|2020-05-19 10:15:00|10756|10755.3|10759|10758.3|10760.4|10759.6|10755.9|10755.1|481
1589883600000|2020-05-19 10:20:00|10758.9|10758.2|10762|10761.3|10762.8|10761.9|10758.4|10757.4|438
1589883900000|2020-05-19 10:25:00|10762.1|10761.1|10759.8|10758.8|10762.1|10761.4|10759.3|10758.5|392
1589884200000|2020-05-19 10:30:00|10759.9|10758.9|10758.5|10757.5|10760.5|10759.6|10758.1|10757.4|345
1589884500000|2020-05-19 10:35:00|10758.6|10757.6|10758.8|10757.8|10759.9|10758.9|10757.1|10756.2|501
1589884800000|2020-05-19 10:40:00|10758.9|10757.9|10758.8|10757.8|10759|10758|10757|10756|524
1589885100000|2020-05-19 10:45:00|10758.9|10757.9|10756.2|10755.5|10759.1|10758.3|10754.9|10753.9|397
1589885400000|2020-05-19 10:50:00|10756.1|10755.4|10760.2|10759.2|10760.8|10759.8|10756.1|10755.4|482
1589885700000|2020-05-19 10:55:00|10760|10759.3|10763.1|10762.4|10765|10764.1|10759.6|10758.7|465
1589886000000|2020-05-19 11:00:00|10763.2|10762.5|10767|10766.3|10767.9|10767.1|10763.2|10762.3|412
1589886300000|2020-05-19 11:05:00|10766.9|10766.2|10768.3|10767.3|10768.5|10767.6|10765.6|10764.7|424
1589886600000|2020-05-19 11:10:00|10768.4|10767.4|10768.7|10768|10769.6|10768.9|10766.9|10766.2|378
1589886900000|2020-05-19 11:15:00|10768.8|10768.1|10769.6|10768.9|10770.3|10769.6|10768.8|10768.1|306
1589887200000|2020-05-19 11:20:00|10769.8|10769.1|10773.5|10772.8|10774|10773.2|10769.7|10768.8|388
1589887500000|2020-05-19 11:25:00|10773.4|10772.7|10772.6|10771.9|10776.2|10775.5|10771.9|10771.1|465
1589887800000|2020-05-19 11:30:00|10772.5|10771.8|10772.9|10772.2|10773.5|10772.7|10771.3|10770.6|378
1589888100000|2020-05-19 11:35:00|10773|10772.3|10772.6|10771.9|10775.2|10774.5|10772.4|10771.6|357
1589888400000|2020-05-19 11:40:00|10772.5|10771.8|10769.1|10768.4|10773.4|10772.5|10768.3|10767.5|423
1589888700000|2020-05-19 11:45:00|10769.2|10768.5|10771.1|10770.1|10772.2|10771.4|10769|10768.3|412
1589889000000|2020-05-19 11:50:00|10771|10770|10773.8|10773.1|10775.6|10774.9|10770.7|10769.8|368
1589889300000|2020-05-19 11:55:00|10773.7|10773|10774.9|10773.9|10775.4|10774.7|10772.9|10772.2|463
1589889600000|2020-05-19 12:00:00|10775|10774|10778.5|10777.5|10779.7|10779|10774.9|10774|581
1589889900000|2020-05-19 12:05:00|10778.6|10777.6|10775.1|10774.4|10779.2|10778.2|10774.6|10773.7|505
1589890200000|2020-05-19 12:10:00|10775|10774.3|10777.2|10776.5|10777.6|10776.9|10774|10773.2|472
1589890500000|2020-05-19 12:15:00|10777.3|10776.6|10782|10781.3|10782.3|10781.5|10775.9|10775.2|544
1589890800000|2020-05-19 12:20:00|10782.1|10781.1|10788.9|10788.2|10789.3|10788.6|10781.9|10781.1|713
1589891100000|2020-05-19 12:25:00|10789|10788.3|10784.4|10783.4|10790|10789.2|10784|10783|597
1589891400000|2020-05-19 12:30:00|10784.5|10783.5|10786.8|10786.1|10789.2|10788.4|10784.4|10783.4|616
1589891700000|2020-05-19 12:35:00|10786.6|10785.9|10787.9|10787.2|10788.1|10787.4|10785.6|10784.8|472
1589892000000|2020-05-19 12:40:00|10787.8|10787.1|10793.7|10793|10794.2|10793.3|10786.6|10785.8|599
1589892300000|2020-05-19 12:45:00|10793.8|10793.1|10793.6|10792.6|10795.3|10794.6|10792.5|10791.6|518
1589892600000|2020-05-19 12:50:00|10793.5|10792.5|10789.5|10788.5|10795.1|10794.3|10788.9|10788|567
1589892900000|2020-05-19 12:55:00|10789.4|10788.4|10791.5|10790.5|10792.6|10791.8|10789.4|10788.4|551
1589893200000|2020-05-19 13:00:00|10791.6|10790.6|10795.1|10794.4|10795.4|10794.7|10791.4|10790.5|529
1589893500000|2020-05-19 13:05:00|10795.6|10794.6|10798.7|10797.7|10800.5|10799.8|10795.1|10794.3|732
1589893800000|2020-05-19 13:10:00|10798.6|10797.6|10799.9|10799.2|10801.1|10800.4|10797.2|10796.5|562
1589894100000|2020-05-19 13:15:00|10799.8|10799.1|10805.2|10804.2|10805.4|10804.5|10798.8|10797.9|635
1589894400000|2020-05-19 13:20:00|10805.1|10804.1|10803.3|10802.3|10809.4|10808.4|10802.9|10801.9|597
1589894700000|2020-05-19 13:25:00|10803.2|10802.2|10799.7|10798.7|10803.2|10802.2|10799.5|10798.5|478
1589895000000|2020-05-19 13:30:00|10799.6|10798.6|10790.5|10789.5|10799.6|10798.6|10789.5|10788.5|754
1589895300000|2020-05-19 13:35:00|10790.6|10789.6|10789.9|10788.9|10794.4|10793.4|10788.4|10787.4|706
1589895600000|2020-05-19 13:40:00|10790|10789|10789.2|10788.2|10790.8|10789.9|10788.6|10787.6|467
1589895900000|2020-05-19 13:45:00|10789.1|10788.4|10787.5|10786.5|10790.6|10789.6|10784.8|10783.8|597
1589896200000|2020-05-19 13:50:00|10787.6|10786.6|10782.2|10781.2|10788.4|10787.4|10781.2|10780.2|529
1589896500000|2020-05-19 13:55:00|10782.3|10781.3|10787.4|10786.4|10790.7|10789.7|10781.9|10781|647
1589896800000|2020-05-19 14:00:00|10787.8|10786.8|10787.1|10786.1|10787.8|10786.8|10781.9|10781|552
1589897100000|2020-05-19 14:05:00|10787.4|10786.4|10788.1|10787.1|10788.5|10787.5|10784.8|10784|531
1589897400000|2020-05-19 14:10:00|10788.2|10787.2|10793|10792|10795.8|10794.8|10787.3|10786.5|669
1589897700000|2020-05-19 14:15:00|10792.9|10791.9|10789.7|10788.7|10792.9|10791.9|10789.2|10788.2|660
1589898000000|2020-05-19 14:20:00|10789.6|10788.6|10787.6|10786.6|10791.7|10790.7|10786.9|10785.9|600
1589898300000|2020-05-19 14:25:00|10787.9|10786.9|10787.6|10786.6|10789.4|10788.6|10786.5|10785.5|577
1589898600000|2020-05-19 14:30:00|10787.8|10786.8|10791.4|10790.4|10792.3|10791.3|10786.2|10785.4|532
1589898900000|2020-05-19 14:35:00|10791.3|10790.3|10796|10795|10796.3|10795.4|10790.7|10789.7|498
1589899200000|2020-05-19 14:40:00|10796.1|10795.1|10793.5|10792.5|10796.1|10795.1|10791.5|10790.5|680
1589899500000|2020-05-19 14:45:00|10793.4|10792.8|10798.1|10797.1|10798.1|10797.3|10792|10791|667
1589899800000|2020-05-19 14:50:00|10798.2|10797.2|10798.9|10797.9|10800.5|10799.8|10793|10792.3|761
1589900100000|2020-05-19 14:55:00|10799.1|10798.1|10794.6|10793.6|10799.7|10798.7|10789.2|10788.3|875
1589900400000|2020-05-19 15:00:00|10794.5|10793.5|10795.6|10794.6|10799.1|10798.1|10793.3|10792.4|778
1589900700000|2020-05-19 15:05:00|10796|10795|10794.6|10793.6|10797.5|10796.5|10794.5|10793.5|477
1589901000000|2020-05-19 15:10:00|10794.4|10793.4|10792.8|10791.8|10794.6|10793.6|10791.2|10790.3|443
1589901300000|2020-05-19 15:15:00|10792.9|10791.9|10795|10794|10795.6|10794.9|10792.6|10791.7|455
1589901600000|2020-05-19 15:20:00|10794.9|10793.9|10794.1|10793.4|10795.2|10794.3|10791|10790.3|623
1589901900000|2020-05-19 15:25:00|10793.9|10793.2|10794.7|10793.7|10796.2|10795.3|10793|10792.1|495
1589902200000|2020-05-19 15:30:00|10794.6|10793.6|10797.6|10796.6|10799.1|10798.1|10793.6|10792.8|470
1589902500000|2020-05-19 15:35:00|10797.4|10796.4|10793.4|10792.4|10797.5|10796.6|10793.1|10792.2|355
1589902800000|2020-05-19 15:40:00|10793.3|10792.3|10791.4|10790.4|10793.3|10792.4|10789|10788.2|432
1589903100000|2020-05-19 15:45:00|10791.3|10790.3|10785.6|10784.6|10791.7|10790.8|10785.2|10784.3|562
1589903400000|2020-05-19 15:50:00|10785.7|10784.7|10789.4|10788.4|10790.8|10789.9|10785.5|10784.7|522
1589903700000|2020-05-19 15:55:00|10789.2|10788.2|10789.1|10788.1|10791.3|10790.3|10787.4|10786.5|464
1589904000000|2020-05-19 16:00:00|10789|10788|10788.9|10787.9|10790.3|10789.3|10786.6|10785.6|465
1589904300000|2020-05-19 16:05:00|10789|10788|10787.6|10786.6|10789.4|10788.4|10787|10786|316
1589904600000|2020-05-19 16:10:00|10787.7|10786.7|10789.3|10788.3|10789.3|10788.5|10787.2|10786.2|270
1589904900000|2020-05-19 16:15:00|10789.2|10788.2|10788.7|10787.7|10789.4|10788.4|10787.5|10786.5|238
1589905200000|2020-05-19 16:20:00|10788.6|10787.6|10789.2|10788.5|10789.3|10788.6|10787.4|10786.7|194
1589905500000|2020-05-19 16:25:00|10789.4|10788.4|10788.8|10787.8|10789.4|10788.4|10788.1|10787.1|213
1589905800000|2020-05-19 16:30:00|10788.7|10787.7|10789.2|10788.2|10790.3|10789.3|10787.7|10786.8|321
1589906100000|2020-05-19 16:35:00|10789|10788|10788.4|10787.4|10789.5|10788.5|10787.8|10787|284
1589906400000|2020-05-19 16:40:00|10788.5|10787.5|10785.5|10784.5|10788.5|10787.5|10785.5|10784.5|250
1589906700000|2020-05-19 16:45:00|10785.3|10784.6|10784.7|10783.7|10787.1|10786.1|10784.4|10783.7|263
1589907000000|2020-05-19 16:50:00|10784.6|10783.6|10782.4|10781.4|10785.1|10784.3|10781.9|10781|397
1589907300000|2020-05-19 16:55:00|10782.5|10781.5|10783.5|10782.5|10785.2|10784.2|10782.4|10781.4|368
1589907600000|2020-05-19 17:00:00|10783.4|10782.4|10783.5|10782.8|10785.3|10784.3|10783|10782|274
1589907900000|2020-05-19 17:05:00|10783.4|10782.7|10783.1|10782.1|10783.6|10782.7|10781.5|10780.5|282
1589908200000|2020-05-19 17:10:00|10783.2|10782.2|10783.6|10782.6|10783.7|10782.8|10782.8|10781.8|156
1589908500000|2020-05-19 17:15:00|10783.7|10782.7|10780.2|10779.2|10783.7|10782.7|10779.9|10778.9|200
1589908800000|2020-05-19 17:20:00|10780.1|10779.1|10776.7|10775.7|10780.2|10779.2|10776.4|10775.4|329
1589909100000|2020-05-19 17:25:00|10776.8|10775.8|10779.1|10778.1|10779.6|10778.8|10776.7|10775.7|238
1589909400000|2020-05-19 17:30:00|10779.2|10778.2|10777.7|10776.7|10779.7|10778.7|10777.6|10776.6|175
1589909700000|2020-05-19 17:35:00|10777.6|10776.6|10778.3|10777.6|10778.6|10777.7|10777|10776|172
1589910000000|2020-05-19 17:40:00|10778.4|10777.7|10781.5|10780.5|10781.7|10780.7|10778.3|10777.5|138
1589910300000|2020-05-19 17:45:00|10781.4|10780.4|10781.3|10780.6|10781.5|10780.7|10780.2|10779.3|160
1589910600000|2020-05-19 17:50:00|10781.2|10780.5|10782|10781|10782.1|10781.2|10780.6|10779.6|207
1589910900000|2020-05-19 17:55:00|10781.8|10780.8|10780.3|10779.3|10782.2|10781.3|10779.5|10778.5|238
1589911200000|2020-05-19 18:00:00|10780.2|10779.2|10781.1|10780.4|10781.7|10780.8|10779.5|10778.8|267
1589911500000|2020-05-19 18:05:00|10781.3|10780.3|10780.9|10779.9|10781.5|10780.6|10780.3|10779.3|234
1589911800000|2020-05-19 18:10:00|10780.8|10779.8|10780.1|10779.1|10782|10781|10779.4|10778.5|273
1589912100000|2020-05-19 18:15:00|10779.8|10778.8|10778.4|10777.4|10781.2|10780.2|10778|10777.1|233
1589912400000|2020-05-19 18:20:00|10778.5|10777.5|10776.5|10775.5|10779|10778|10775.2|10774.2|410
1589912700000|2020-05-19 18:25:00|10776.3|10775.3|10776.9|10775.9|10777.8|10776.8|10775.5|10774.6|397
1589913000000|2020-05-19 18:30:00|10776.8|10775.8|10775.4|10774.4|10777.8|10776.8|10775|10774|278
1589913300000|2020-05-19 18:35:00|10775.5|10774.5|10776.1|10775.1|10776.9|10776|10775.4|10774.4|256
1589913600000|2020-05-19 18:40:00|10776|10775|10775.4|10774.4|10778.5|10777.5|10775.1|10774.2|278
1589913900000|2020-05-19 18:45:00|10775.5|10774.5|10775.4|10774.4|10775.6|10774.7|10774.2|10773.2|244
1589914200000|2020-05-19 18:50:00|10775.3|10774.3|10776.3|10775.3|10776.6|10775.6|10774.5|10773.6|269
1589914500000|2020-05-19 18:55:00|10776.2|10775.5|10774.5|10773.8|10776.4|10775.6|10772.5|10771.5|510
1589914800000|2020-05-19 19:00:00|10774.8|10773.9|10775.9|10774.9|10776.6|10775.6|10770.1|10769.1|637
1589915100000|2020-05-19 19:05:00|10776|10775|10774.4|10773.4|10776|10775|10772.7|10771.7|475
1589915400000|2020-05-19 19:10:00|10774.3|10773.3|10777.3|10776.3|10777.8|10776.8|10774.3|10773.3|507
1589915700000|2020-05-19 19:15:00|10777.4|10776.4|10774.8|10773.8|10777.6|10776.6|10774.4|10773.4|301
1589916000000|2020-05-19 19:20:00|10774.7|10773.7|10774.1|10773.1|10775.7|10774.7|10773.6|10772.6|346
1589916300000|2020-05-19 19:25:00|10774.2|10773.2|10775.6|10774.6|10775.6|10774.7|10773.4|10772.6|364
1589916600000|2020-05-19 19:30:00|10775.7|10774.7|10776.6|10775.6|10777.4|10776.4|10775.1|10774.2|466
1589916900000|2020-05-19 19:35:00|10776.7|10775.7|10773.4|10772.4|10777.2|10776.2|10772.7|10771.7|453
1589917200000|2020-05-19 19:40:00|10773.3|10772.3|10772.9|10771.9|10774.9|10774|10772.2|10771.3|415
1589917500000|2020-05-19 19:45:00|10772.5|10771.5|10772.9|10771.9|10773.9|10772.9|10771.2|10770.2|431
1589917800000|2020-05-19 19:50:00|10772.7|10771.7|10771.6|10770.6|10773.5|10772.5|10769.2|10768.2|546
1589918100000|2020-05-19 19:55:00|10771.7|10770.7|10771.9|10771.2|10773.3|10772.5|10771.1|10770.2|469
1589918400000|2020-05-19 20:00:00|10772|10771.3|10773.9|10772.9|10773.9|10772.9|10771.6|10770.6|468
1589918700000|2020-05-19 20:05:00|10773.8|10772.8|10773.7|10772.7|10775.8|10774.8|10773.6|10772.6|292
1589919000000|2020-05-19 20:10:00|10773.6|10772.6|10773.6|10772.6|10775.2|10774.3|10773.4|10772.5|186
1589919300000|2020-05-19 20:15:00|10773.5|10772.5|10773.4|10772.7|10774.4|10773.4|10772.4|10771.5|174
1589919600000|2020-05-19 20:20:00|10773.5|10772.5|10772.9|10771.9|10773.6|10772.6|10772|10771|137
1589919900000|2020-05-19 20:25:00|10773|10772|10772.3|10771.3|10773.4|10772.4|10771.9|10770.9|171
1589920200000|2020-05-19 20:30:00|10772.4|10771.4|10771.4|10770.4|10772.5|10771.5|10771|10770|167
1589920500000|2020-05-19 20:35:00|10771.5|10770.5|10771.6|10770.6|10771.9|10770.9|10769.8|10768.8|180
1589920800000|2020-05-19 20:40:00|10771.5|10770.5|10771.5|10770.5|10772.1|10771.1|10771.3|10770.3|160
1589921100000|2020-05-19 20:45:00|10771.6|10770.6|10772.5|10771.5|10773.2|10772.2|10771.5|10770.5|290
1589921400000|2020-05-19 20:50:00|10772.6|10771.6|10771.9|10770.9|10773.1|10772.1|10771.2|10770.2|349
1589921700000|2020-05-19 20:55:00|10771.7|10770.7|10771.1|10768.8|10771.8|10770.8|10768.9|10767.9|448
1589922000000|2020-05-19 21:00:00|10770.3|10768.5|10773|10768.1|10773.1|10769.3|10770.3|10767.7|39
1589922300000|2020-05-19 21:05:00|10774.1|10768|10770.6|10764.6|10774.3|10768.5|10769.7|10764.3|461
1589922600000|2020-05-19 21:10:00|10770.9|10764.9|10769.7|10763.7|10772.4|10768.5|10768.7|10762.9|404
1589922900000|2020-05-19 21:15:00|10769.6|10763.6|10770.6|10766.1|10771.2|10766.3|10769|10763.2|300
1589923200000|2020-05-19 21:20:00|10770.8|10766.3|10770.9|10766.3|10771.3|10767.2|10769.5|10765.4|224
1589923500000|2020-05-19 21:25:00|10770.7|10766.4|10774.7|10770.3|10782|10776|10769.8|10765.4|469
1589923800000|2020-05-19 21:30:00|10774.6|10770.4|10774.6|10768.6|10776.1|10771.1|10773|10767.2|449
1589924100000|2020-05-19 21:35:00|10774.4|10768.4|10774.5|10769.6|10775.2|10770|10773.4|10767.9|284
1589924400000|2020-05-19 21:40:00|10774.7|10769.7|10774.1|10770|10775.5|10770.8|10771.6|10767.9|465
1589924700000|2020-05-19 21:45:00|10774.2|10770.1|10772|10768.6|10774.5|10770.8|10771|10767.3|380
1589925000000|2020-05-19 21:50:00|10772.1|10768.5|10776.2|10771.8|10777.2|10773.5|10771.5|10768.5|405
1589925300000|2020-05-19 21:55:00|10776|10771.3|10776|10771.9|10777.5|10773|10773.6|10770.3|370
1589925600000|2020-05-19 22:00:00|10775.8|10771.8|10769.3|10768.3|10776.1|10771.8|10769.3|10767.8|797
1589925900000|2020-05-19 22:05:00|10769.6|10768.6|10772.4|10771.4|10772.4|10771.4|10769.4|10768.4|652
1589926200000|2020-05-19 22:10:00|10772.3|10771.3|10773.7|10772.7|10774.4|10773.4|10772.1|10771.1|443
1589926500000|2020-05-19 22:15:00|10773.6|10772.6|10773.6|10772.6|10774|10773|10772.7|10771.7|299
1589926800000|2020-05-19 22:20:00|10773.5|10772.5|10778.2|10777.2|10778.2|10777.2|10773.1|10772.1|414
1589927100000|2020-05-19 22:25:00|10778.3|10777.3|10777.5|10776.5|10779.3|10778.3|10777|10776|241
1589927400000|2020-05-19 22:30:00|10777.3|10776.3|10778.5|10777.5|10779.7|10778.7|10777.2|10776.2|309
1589927700000|2020-05-19 22:35:00|10778.4|10777.4|10780.1|10779.1|10780.2|10779.2|10777.3|10776.3|345
1589928000000|2020-05-19 22:40:00|10780.2|10779.2|10781.8|10780.8|10782.5|10781.5|10778.7|10777.7|382
1589928300000|2020-05-19 22:45:00|10781.9|10780.9|10782.4|10781.4|10782.6|10781.6|10780.5|10779.5|183
1589928600000|2020-05-19 22:50:00|10782.5|10781.5|10786.4|10785.4|10786.5|10785.5|10782|10781|175
1589928900000|2020-05-19 22:55:00|10786.1|10784.9|10783.8|10782.8|10786.1|10785|10783.1|10782.1|272
1589929200000|2020-05-19 23:00:00|10783.7|10782.7|10785.4|10784.7|10785.6|10784.7|10782.1|10781.1|256
1589929500000|2020-05-19 23:05:00|10785.3|10784.6|10785.2|10784.2|10785.8|10784.8|10784.3|10783.3|183
1589929800000|2020-05-19 23:10:00|10785|10784|10784.8|10783.8|10785.5|10784.5|10783.7|10782.7|149
1589930100000|2020-05-19 23:15:00|10784.9|10783.9|10783.1|10782.1|10786.3|10785.3|10782.6|10781.7|181
1589930400000|2020-05-19 23:20:00|10783.2|10782.2|10786|10785|10786.1|10785.1|10783|10782|175
1589930700000|2020-05-19 23:25:00|10785.9|10784.9|10788.3|10787.3|10789|10788.1|10785.8|10784.9|240
1589931000000|2020-05-19 23:30:00|10788.4|10787.4|10785|10784|10788.4|10787.4|10784.9|10783.9|172
1589931300000|2020-05-19 23:35:00|10784.9|10784.2|10787.2|10786.2|10788.4|10787.5|10784.9|10784|271
1589931600000|2020-05-19 23:40:00|10787.3|10786.3|10787.1|10786.1|10788.1|10787.1|10786.5|10785.5|208
1589931900000|2020-05-19 23:45:00|10787.2|10786.2|10786.6|10785.6|10787.8|10786.8|10786.6|10785.6|171
1589932200000|2020-05-19 23:50:00|10786.7|10785.7|10784.7|10783.7|10786.7|10785.8|10784.7|10783.7|140
1589932500000|2020-05-19 23:55:00|10784.6|10783.6|10783|10782|10784.6|10783.6|10781.5|10780.6|191
1589932800000|2020-05-20 00:00:00|10783.1|10782.1|10787.1|10786.1|10787.5|10786.5|10782.3|10781.4|444
1589933100000|2020-05-20 00:05:00|10786.9|10785.9|10792.6|10791.6|10793.3|10792.3|10786.9|10785.9|429
1589933400000|2020-05-20 00:10:00|10792.7|10791.7|10791.6|10790.6|10793.3|10792.3|10790.4|10789.5|406
1589933700000|2020-05-20 00:15:00|10791.7|10790.7|10792.8|10791.8|10793.9|10793.1|10790.9|10790|350
1589934000000|2020-05-20 00:20:00|10792.7|10791.7|10791.5|10790.8|10793.7|10792.9|10789.8|10788.9|320
1589934300000|2020-05-20 00:25:00|10791.7|10790.7|10789.4|10788.4|10793.3|10792.4|10789.3|10788.3|329
1589934600000|2020-05-20 00:30:00|10789.5|10788.5|10797.1|10796.1|10797.1|10796.1|10789.5|10788.5|512
1589934900000|2020-05-20 00:35:00|10797|10796|10795.5|10794.8|10797.6|10796.7|10795.2|10794.3|306
1589935200000|2020-05-20 00:40:00|10795.4|10794.7|10796.3|10795.3|10797.2|10796.2|10794.4|10793.5|316
1589935500000|2020-05-20 00:45:00|10796.2|10795.2|10796|10795.3|10796.8|10795.9|10794.6|10793.6|264
1589935800000|2020-05-20 00:50:00|10795.7|10795|10795.9|10794.9|10799|10798|10794.3|10793.3|697
1589936100000|2020-05-20 00:55:00|10795.7|10794.7|10790.9|10789.9|10796.8|10795.8|10790.6|10789.6|459
1589936400000|2020-05-20 01:00:00|10790.8|10789.8|10787.8|10786.8|10791.3|10790.3|10787.8|10786.8|282
1589936700000|2020-05-20 01:05:00|10787.7|10787|10789.4|10788.4|10789.4|10788.4|10787.2|10786.2|219
1589937000000|2020-05-20 01:10:00|10789.3|10788.3|10787.8|10786.8|10789.4|10788.4|10786.6|10785.7|322
1589937300000|2020-05-20 01:15:00|10787.9|10786.9|10789.8|10789.1|10790|10789.2|10787.1|10786.2|314
1589937600000|2020-05-20 01:20:00|10790|10789|10787.2|10786.5|10790|10789.1|10786.8|10785.9|206
1589937900000|2020-05-20 01:25:00|10787.1|10786.4|10783.5|10782.5|10787.4|10786.5|10783.2|10782.2|267
1589938200000|2020-05-20 01:30:00|10783.4|10782.4|10782.9|10781.9|10784.4|10783.4|10780.8|10779.8|452
1589938500000|2020-05-20 01:35:00|10782.8|10781.8|10781.8|10780.8|10783.5|10782.7|10781.5|10780.7|285
1589938800000|2020-05-20 01:40:00|10781.9|10780.9|10782.7|10781.7|10783.2|10782.2|10781.5|10780.7|214
1589939100000|2020-05-20 01:45:00|10782.6|10781.6|10783.1|10782.4|10783.5|10782.6|10782.3|10781.4|204
1589939400000|2020-05-20 01:50:00|10783.2|10782.5|10782.2|10781.5|10784|10783.1|10781.1|10780.1|262
1589939700000|2020-05-20 01:55:00|10782.1|10781.4|10779.7|10778.7|10783.6|10782.6|10779.2|10778.3|285
1589940000000|2020-05-20 02:00:00|10779.6|10778.6|10778.7|10777.7|10779.9|10779.1|10777.7|10776.8|361
1589940300000|2020-05-20 02:05:00|10778.8|10777.8|10779.3|10778.3|10779.8|10778.9|10778.1|10777.2|205
1589940600000|2020-05-20 02:10:00|10779.2|10778.2|10778.7|10778|10780.4|10779.6|10778.3|10777.5|237
1589940900000|2020-05-20 02:15:00|10778.8|10778.1|10776.3|10775.3|10779.5|10778.7|10775.7|10775|274
1589941200000|2020-05-20 02:20:00|10776.4|10775.4|10777.5|10776.5|10777.6|10776.8|10776.3|10775.3|207
1589941500000|2020-05-20 02:25:00|10777.4|10776.4|10776.8|10775.8|10777.7|10776.9|10775.9|10775|186
1589941800000|2020-05-20 02:30:00|10776.5|10775.7|10776.5|10775.8|10777.8|10777|10776.2|10775.3|213
1589942100000|2020-05-20 02:35:00|10776.7|10775.7|10779|10778|10779.5|10778.7|10776.3|10775.6|278
1589942400000|2020-05-20 02:40:00|10778.9|10777.9|10779.6|10778.6|10780.3|10779.5|10778.6|10777.7|260
1589942700000|2020-05-20 02:45:00|10779.5|10778.5|10780.6|10779.6|10781.9|10781.2|10779.4|10778.5|218
1589943000000|2020-05-20 02:50:00|10780.7|10779.7|10779.3|10778.3|10780.7|10779.8|10778|10777.1|161
1589943300000|2020-05-20 02:55:00|10779.4|10778.4|10776.2|10775.2|10779.4|10778.4|10776.1|10775.1|178
1589943600000|2020-05-20 03:00:00|10776.1|10775.1|10772.8|10772.1|10776.3|10775.3|10772.4|10771.7|274
1589943900000|2020-05-20 03:05:00|10772.9|10772.2|10772.8|10771.8|10773.8|10772.9|10771.5|10770.7|218
1589944200000|2020-05-20 03:10:00|10772.7|10771.7|10775.2|10774.5|10775.6|10774.7|10772|10771.2|226
1589944500000|2020-05-20 03:15:00|10775.4|10774.4|10776.6|10775.6|10776.7|10775.8|10774.1|10773.3|221
1589944800000|2020-05-20 03:20:00|10776.7|10775.7|10775.6|10774.9|10776.7|10775.7|10775.3|10774.6|100
1589945100000|2020-05-20 03:25:00|10775.7|10775|10777.6|10776.6|10777.8|10776.8|10775.7|10775|231
1589945400000|2020-05-20 03:30:00|10777.5|10776.8|10779.2|10778.5|10779.4|10778.6|10777.1|10776.4|265
1589945700000|2020-05-20 03:35:00|10779.3|10778.6|10779.5|10778.8|10780.3|10779.5|10778.5|10777.7|204
1589946000000|2020-05-20 03:40:00|10779.7|10779|10781.4|10780.4|10781.7|10780.7|10779.6|10778.8|252
1589946300000|2020-05-20 03:45:00|10781.2|10780.2|10780.7|10779.7|10781.7|10780.8|10780.5|10779.6|183
1589946600000|2020-05-20 03:50:00|10780.5|10779.8|10779.8|10779.1|10780.9|10780.1|10779.6|10778.8|193
1589946900000|2020-05-20 03:55:00|10779.9|10779.2|10779.3|10778.6|10780|10779.2|10777.4|10776.4|225
1589947200000|2020-05-20 04:00:00|10779.1|10778.4|10780.8|10779.8|10781.4|10780.4|10778.9|10777.9|269
1589947500000|2020-05-20 04:05:00|10780.9|10779.9|10781.3|10780.3|10782.1|10781.3|10780.6|10779.6|194
1589947800000|2020-05-20 04:10:00|10781.4|10780.4|10781.7|10780.7|10782.3|10781.5|10781.1|10780.1|165
1589948100000|2020-05-20 04:15:00|10781.6|10780.6|10780.9|10779.9|10781.9|10781.1|10780.3|10779.4|221
1589948400000|2020-05-20 04:20:00|10780.8|10779.8|10781.5|10780.8|10782.4|10781.5|10780.8|10779.8|179
1589948700000|2020-05-20 04:25:00|10781.8|10781|10780.8|10779.8|10782.1|10781.3|10780.6|10779.6|171
1589949000000|2020-05-20 04:30:00|10780.7|10779.7|10780|10779|10781.2|10780.3|10779.6|10778.7|184
1589949300000|2020-05-20 04:35:00|10779.8|10779.1|10779.8|10779.1|10780.3|10779.3|10779.3|10778.4|113
1589949600000|2020-05-20 04:40:00|10779.9|10779.2|10779.2|10778.2|10780.7|10779.8|10779|10778|127
1589949900000|2020-05-20 04:45:00|10779.1|10778.1|10778.5|10777.5|10779.5|10778.7|10778.2|10777.4|123
1589950200000|2020-05-20 04:50:00|10778.3|10777.6|10777.8|10776.8|10778.7|10778|10777.6|10776.7|95
1589950500000|2020-05-20 04:55:00|10777.9|10776.9|10776.1|10775.4|10778.9|10777.9|10775.7|10774.8|225
1589950800000|2020-05-20 05:00:00|10776.2|10775.5|10776.6|10775.9|10777.5|10776.7|10775.9|10775.2|151
1589951100000|2020-05-20 05:05:00|10776.8|10775.8|10778|10777|10778.3|10777.6|10776.6|10775.7|149
1589951400000|2020-05-20 05:10:00|10777.9|10776.9|10778.7|10778|10778.9|10778.1|10777.4|10776.4|183
1589951700000|2020-05-20 05:15:00|10778.6|10777.9|10779|10778|10779.3|10778.4|10778|10777.1|218
1589952000000|2020-05-20 05:20:00|10779.1|10778.3|10779.5|10778.8|10780.7|10780|10778.7|10777.9|245
1589952300000|2020-05-20 05:25:00|10779.4|10778.7|10778.7|10777.7|10779.7|10778.8|10778.3|10777.3|231
1589952600000|2020-05-20 05:30:00|10778.6|10777.6|10779.2|10778.2|10779.7|10778.7|10778.4|10777.5|173
1589952900000|2020-05-20 05:35:00|10778.9|10778.1|10777.2|10776.2|10779.3|10778.5|10776.9|10776.1|174
1589953200000|2020-05-20 05:40:00|10777.3|10776.3|10777.8|10777.1|10778|10777.3|10776.9|10776|186
1589953500000|2020-05-20 05:45:00|10777.7|10777|10774.7|10773.7|10777.9|10777.1|10774.5|10773.6|238
1589953800000|2020-05-20 05:50:00|10774.4|10773.2|10773.2|10772.2|10775|10774.2|10772.1|10771.1|325
1589954100000|2020-05-20 05:55:00|10773.1|10772.4|10775.3|10774.6|10775.5|10774.6|10771.9|10771|325
1589954400000|2020-05-20 06:00:00|10775.4|10774.4|10776.2|10775.2|10776.4|10775.6|10774.7|10773.9|438
1589954700000|2020-05-20 06:05:00|10775.8|10775.1|10777.9|10777.2|10778.5|10777.8|10775.5|10774.6|378
1589955000000|2020-05-20 06:10:00|10778|10777.3|10776.2|10775.2|10778.5|10777.7|10775.1|10774.4|274
1589955300000|2020-05-20 06:15:00|10776.1|10775.1|10777.1|10776.1|10777.7|10776.9|10775.3|10774.4|283
1589955600000|2020-05-20 06:20:00|10777|10776|10776.2|10775.5|10779|10778.3|10775.9|10775.2|345
1589955900000|2020-05-20 06:25:00|10776.3|10775.6|10777|10776|10778.3|10777.6|10775.5|10774.7|346
1589956200000|2020-05-20 06:30:00|10776.9|10775.9|10778.9|10778.2|10779.2|10778.3|10776.7|10775.9|295
1589956500000|2020-05-20 06:35:00|10778.8|10778.1|10779.5|10778.8|10780.6|10779.9|10778.6|10777.8|255
1589956800000|2020-05-20 06:40:00|10779.4|10778.7|10776.9|10776.2|10780.4|10779.6|10776.8|10776.1|378
1589957100000|2020-05-20 06:45:00|10777|10776.3|10775|10774.3|10777.3|10776.6|10774.4|10773.7|276
1589957400000|2020-05-20 06:50:00|10775.1|10774.4|10777.6|10776.9|10777.6|10776.9|10774.9|10774.2|235
1589957700000|2020-05-20 06:55:00|10777.5|10776.8|10777.3|10776.3|10777.7|10777|10776|10775.2|291
1589958000000|2020-05-20 07:00:00|10777.4|10776.4|10775.1|10774.4|10777.4|10776.5|10773.6|10772.9|564
1589958300000|2020-05-20 07:05:00|10775|10774.3|10775.4|10774.7|10776.2|10775.4|10771.6|10770.9|662
1589958600000|2020-05-20 07:10:00|10775.5|10774.8|10769.2|10768.5|10776.9|10776|10769|10768.2|546
1589958900000|2020-05-20 07:15:00|10769.5|10768.8|10767.5|10766.5|10770.1|10769.3|10766.6|10765.9|520
1589959200000|2020-05-20 07:20:00|10767.4|10766.4|10767.7|10766.7|10770.2|10769.4|10766.9|10766|635
1589959500000|2020-05-20 07:25:00|10767.5|10766.8|10764.6|10763.6|10767.8|10767.1|10762.9|10762.2|640
1589959800000|2020-05-20 07:30:00|10764.7|10763.7|10764.2|10763.5|10765.2|10764.5|10762.9|10762.2|521
1589960100000|2020-05-20 07:35:00|10764.3|10763.6|10767.2|10766.5|10767.4|10766.5|10764.1|10763.3|498
1589960400000|2020-05-20 07:40:00|10767.5|10766.8|10769.2|10768.5|10769.4|10768.6|10767.5|10766.8|323
1589960700000|2020-05-20 07:45:00|10769.1|10768.4|10768.7|10767.7|10769.4|10768.6|10767|10766.3|397
1589961000000|2020-05-20 07:50:00|10768.8|10767.8|10765.4|10764.4|10768.8|10768.1|10764|10763.2|401
1589961300000|2020-05-20 07:55:00|10765.5|10764.5|10765.7|10765|10767.2|10766.3|10764|10763.3|513
1589961600000|2020-05-20 08:00:00|10765.6|10764.9|10767|10766.3|10767.1|10766.3|10765.2|10764.5|419
1589961900000|2020-05-20 08:05:00|10766.9|10766.2|10768.7|10768|10769|10768.1|10766.2|10765.3|351
1589962200000|2020-05-20 08:10:00|10768.8|10768.1|10767.2|10766.2|10769.2|10768.4|10765.2|10764.4|380
1589962500000|2020-05-20 08:15:00|10766.9|10766|10769.5|10768.8|10771.1|10770.3|10766.3|10765.5|480
1589962800000|2020-05-20 08:20:00|10769.6|10768.9|10768.7|10767.7|10771.3|10770.6|10768.4|10767.6|434
1589963100000|2020-05-20 08:25:00|10768.8|10767.8|10770.5|10769.5|10770.7|10770|10768.5|10767.6|369
1589963400000|2020-05-20 08:30:00|10770|10769.3|10764.1|10763.4|10770.4|10769.6|10763.1|10762.1|518
1589963700000|2020-05-20 08:35:00|10764|10763.3|10764.8|10763.8|10766.7|10765.7|10763.7|10763|389
1589964000000|2020-05-20 08:40:00|10764.6|10763.9|10763.2|10762.2|10765.8|10765.1|10762.9|10762.2|388
1589964300000|2020-05-20 08:45:00|10763|10762.3|10761.4|10760.7|10764.4|10763.7|10761.4|10760.6|382
1589964600000|2020-05-20 08:50:00|10761.5|10760.8|10761.7|10761|10763.1|10762.2|10761.2|10760.2|413
1589964900000|2020-05-20 08:55:00|10761.8|10761.1|10764|10763|10764.2|10763.3|10761.2|10760.4|414
1589965200000|2020-05-20 09:00:00|10763.8|10762.8|10764.5|10763.8|10765.6|10764.8|10762.8|10762|411
1589965500000|2020-05-20 09:05:00|10764.3|10763.6|10762.4|10761.4|10764.3|10763.6|10762.2|10761.4|351
1589965800000|2020-05-20 09:10:00|10762.3|10761.6|10762.1|10761.4|10763.4|10762.6|10761.5|10760.7|313
1589966100000|2020-05-20 09:15:00|10762|10761.3|10764.6|10763.6|10764.8|10763.8|10760.4|10759.4|474
1589966400000|2020-05-20 09:20:00|10764.7|10763.7|10765.5|10764.8|10766|10765.2|10764.5|10763.6|410
1589966700000|2020-05-20 09:25:00|10765.6|10764.9|10763.5|10762.5|10765.9|10765.1|10762.5|10761.7|509
1589967000000|2020-05-20 09:30:00|10763.4|10762.4|10762.7|10762|10763.6|10762.7|10761.9|10761|345
1589967300000|2020-05-20 09:35:00|10762.8|10762.1|10762.7|10762|10764.7|10763.9|10762.6|10761.9|323
1589967600000|2020-05-20 09:40:00|10762.8|10761.8|10765.3|10764.6|10766|10765|10762.7|10761.8|218
1589967900000|2020-05-20 09:45:00|10765|10764.3|10764.2|10763.5|10765.6|10764.8|10763.6|10762.8|352
1589968200000|2020-05-20 09:50:00|10764.4|10763.4|10766.4|10765.7|10767.3|10766.4|10763.6|10762.8|388
1589968500000|2020-05-20 09:55:00|10766.5|10765.5|10768.7|10768|10769.1|10768.4|10766.1|10765.2|368
1589968800000|2020-05-20 10:00:00|10768.4|10767.7|10770.6|10769.9|10770.8|10770|10768|10767|280
1589969100000|2020-05-20 10:05:00|10770.7|10770|10772.4|10771.7|10774.1|10773.2|10770.6|10769.9|485
1589969400000|2020-05-20 10:10:00|10772.3|10771.6|10772.5|10771.8|10773|10772.1|10770.9|10770.1|329
1589969700000|2020-05-20 10:15:00|10772.4|10771.7|10770.2|10769.5|10772.9|10772|10770.2|10769.5|265
1589970000000|2020-05-20 10:20:00|10770.1|10769.4|10767.4|10766.7|10770.7|10769.8|10767.4|10766.6|249
1589970300000|2020-05-20 10:25:00|10767.5|10766.8|10768.6|10767.6|10768.7|10767.9|10766.8|10765.8|320
1589970600000|2020-05-20 10:30:00|10768.5|10767.5|10766|10765.3|10768.5|10767.7|10765.9|10764.9|397
1589970900000|2020-05-20 10:35:00|10765.9|10765.2|10765|10764.3|10766.1|10765.2|10764.4|10763.7|220
1589971200000|2020-05-20 10:40:00|10765.1|10764.4|10765.2|10764.5|10765.8|10765.1|10764.8|10763.9|281
1589971500000|2020-05-20 10:45:00|10765.1|10764.4|10766.2|10765.5|10766.7|10765.8|10763.8|10763.1|286
1589971800000|2020-05-20 10:50:00|10766.1|10765.4|10761.4|10760.7|10766.4|10765.6|10761.4|10760.6|403
1589972100000|2020-05-20 10:55:00|10761.3|10760.6|10760.5|10759.8|10762.7|10761.8|10760.1|10759.3|366
1589972400000|2020-05-20 11:00:00|10760.6|10759.6|10762.9|10762.2|10765.1|10764.3|10759.6|10758.6|504
1589972700000|2020-05-20 11:05:00|10763.1|10762.1|10760.8|10759.8|10764.7|10763.9|10760.3|10759.6|327
1589973000000|2020-05-20 11:10:00|10760.9|10759.9|10760.6|10759.9|10763.1|10762.2|10759.9|10759.2|317
1589973300000|2020-05-20 11:15:00|10760.7|10760|10759.3|10758.3|10761.2|10760.5|10758.4|10757.6|345
1589973600000|2020-05-20 11:20:00|10759.2|10758.5|10758.8|10758.1|10760.2|10759.5|10758.5|10757.6|273
1589973900000|2020-05-20 11:25:00|10758.5|10757.8|10758.4|10757.4|10759.4|10758.5|10757.7|10757|225
1589974200000|2020-05-20 11:30:00|10758.1|10757.5|10756.4|10755.7|10758.4|10757.5|10756.4|10755.5|200
1589974500000|2020-05-20 11:35:00|10756.5|10755.8|10757.5|10756.8|10757.8|10757|10755.2|10754.4|304
1589974800000|2020-05-20 11:40:00|10757.6|10756.9|10758.2|10757.5|10759.1|10758.4|10757.3|10756.5|324
1589975100000|2020-05-20 11:45:00|10758.1|10757.4|10758.2|10757.5|10759.5|10758.7|10756.8|10756.1|335
1589975400000|2020-05-20 11:50:00|10758.3|10757.6|10757.9|10757.2|10758.3|10757.6|10755.5|10754.8|355
1589975700000|2020-05-20 11:55:00|10757.8|10757.1|10759.9|10759.2|10760.3|10759.5|10757.3|10756.6|382
1589976000000|2020-05-20 12:00:00|10760|10759.3|10758.5|10757.8|10760|10759.3|10757.5|10756.7|421
1589976300000|2020-05-20 12:05:00|10758.6|10757.9|10761.2|10760.2|10761.6|10760.8|10757.2|10756.5|453
1589976600000|2020-05-20 12:10:00|10761.3|10760.3|10763.3|10762.6|10763.7|10762.7|10759.9|10759.2|404
1589976900000|2020-05-20 12:15:00|10763.2|10762.5|10761.4|10760.4|10763.2|10762.5|10761.1|10760.3|471
1589977200000|2020-05-20 12:20:00|10761.2|10760.5|10758.8|10758.1|10761.4|10760.5|10757.5|10756.7|434
1589977500000|2020-05-20 12:25:00|10758.7|10758|10762.4|10761.7|10763.7|10762.8|10758.7|10758|411
1589977800000|2020-05-20 12:30:00|10762.3|10761.6|10767|10766|10768.2|10767.3|10761.7|10760.8|476
1589978100000|2020-05-20 12:35:00|10766.9|10765.9|10766.8|10766.1|10768.9|10768.2|10766.3|10765.4|520
1589978400000|2020-05-20 12:40:00|10767.2|10766.5|10768.4|10767.7|10770.6|10769.7|10766.2|10765.3|623
1589978700000|2020-05-20 12:45:00|10768.5|10767.8|10766.8|10766.1|10770.4|10769.7|10766.7|10765.9|434
1589979000000|2020-05-20 12:50:00|10766.9|10766.2|10764.8|10763.8|10767.5|10766.8|10764.4|10763.7|401
1589979300000|2020-05-20 12:55:00|10764.9|10763.9|10762.2|10761.2|10764.9|10764|10760.3|10759.3|425
1589979600000|2020-05-20 13:00:00|10762|10761.3|10758.1|10757.4|10762.7|10762|10757.2|10756.3|566
1589979900000|2020-05-20 13:05:00|10758.2|10757.5|10759.4|10758.4|10759.6|10758.8|10756.5|10755.6|423
1589980200000|2020-05-20 13:10:00|10759.5|10758.5|10755.1|10754.1|10759.5|10758.6|10754.4|10753.4|494
1589980500000|2020-05-20 13:15:00|10754.8|10753.8|10757.9|10756.9|10757.9|10757.1|10754.7|10753.7|521
1589980800000|2020-05-20 13:20:00|10757.7|10757|10755.2|10754.5|10758.4|10757.7|10754.5|10753.7|454
1589981100000|2020-05-20 13:25:00|10755.3|10754.6|10756.6|10755.6|10757.1|10756.1|10752.5|10751.7|502
1589981400000|2020-05-20 13:30:00|10756.5|10755.5|10757.4|10756.4|10758.2|10757.2|10754.4|10753.4|550
1589981700000|2020-05-20 13:35:00|10757.3|10756.3|10757|10756|10758.2|10757.3|10754.4|10753.6|546
1589982000000|2020-05-20 13:40:00|10756.9|10755.9|10753.7|10752.7|10757.7|10756.7|10752.6|10751.6|504
1589982300000|2020-05-20 13:45:00|10753.5|10752.5|10752.9|10751.9|10754|10753.2|10752|10751.2|540
1589982600000|2020-05-20 13:50:00|10753|10752|10754.9|10753.9|10754.9|10754|10751.1|10750.1|555
1589982900000|2020-05-20 13:55:00|10755|10754|10755.6|10754.6|10756.8|10755.8|10752.9|10751.9|461
1589983200000|2020-05-20 14:00:00|10755.5|10754.5|10751.8|10750.8|10756.2|10755.2|10751.8|10750.8|449
1589983500000|2020-05-20 14:05:00|10751.9|10750.9|10745.1|10744.1|10751.9|10750.9|10744.2|10743.5|711
1589983800000|2020-05-20 14:10:00|10745|10744|10742.3|10741.3|10747.9|10747|10741.7|10740.7|634
1589984100000|2020-05-20 14:15:00|10742.2|10741.2|10741.2|10740.2|10744.5|10743.6|10739.9|10738.9|479
1589984400000|2020-05-20 14:20:00|10741.3|10740.3|10745.5|10744.5|10746.2|10745.2|10741|10740.1|578
1589984700000|2020-05-20 14:25:00|10745.6|10744.6|10747.5|10746.5|10747.8|10746.8|10745.3|10744.4|548
1589985000000|2020-05-20 14:30:00|10747.3|10746.3|10747.3|10746.3|10749.2|10748.2|10745.5|10744.5|541
1589985300000|2020-05-20 14:35:00|10747.4|10746.4|10750.4|10749.4|10751.9|10751.2|10747.3|10746.3|527
1589985600000|2020-05-20 14:40:00|10750.5|10749.5|10750.2|10749.5|10751.9|10751|10749.8|10748.9|384
1589985900000|2020-05-20 14:45:00|10750.4|10749.4|10747.7|10746.7|10750.4|10749.6|10747.6|10746.6|399
1589986200000|2020-05-20 14:50:00|10747.8|10746.8|10744.2|10743.2|10749.2|10748.2|10740.3|10739.3|635
1589986500000|2020-05-20 14:55:00|10744.3|10743.3|10743.2|10742.5|10749.1|10748.3|10742|10741.2|726
1589986800000|2020-05-20 15:00:00|10743.3|10742.3|10741.7|10740.7|10745.3|10744.5|10740.7|10739.7|621
1589987100000|2020-05-20 15:05:00|10741.8|10740.8|10746.5|10745.5|10746.6|10745.6|10741.7|10740.7|336
1589987400000|2020-05-20 15:10:00|10746.6|10745.6|10744.7|10743.7|10747|10746|10744|10743|306
1589987700000|2020-05-20 15:15:00|10744.6|10743.6|10743.8|10742.8|10745.5|10744.6|10743.5|10742.5|355
1589988000000|2020-05-20 15:20:00|10743.7|10742.7|10740.8|10739.8|10744.9|10743.9|10740.7|10739.7|333
1589988300000|2020-05-20 15:25:00|10740.9|10739.9|10737.8|10736.8|10740.9|10739.9|10734.2|10733.2|487
1589988600000|2020-05-20 15:30:00|10737.7|10736.7|10736.7|10736|10739.4|10738.6|10735.6|10734.8|583
1589988900000|2020-05-20 15:35:00|10736.8|10736.1|10738.5|10737.5|10739.9|10739.1|10736.3|10735.5|504
1589989200000|2020-05-20 15:40:00|10738.3|10737.6|10741.9|10740.9|10742.3|10741.4|10737.9|10737.1|493
1589989500000|2020-05-20 15:45:00|10742|10741|10741.5|10740.8|10742.7|10741.7|10739.5|10738.8|405
1589989800000|2020-05-20 15:50:00|10741.4|10740.7|10744|10743|10744.7|10743.7|10740.7|10739.8|443
1589990100000|2020-05-20 15:55:00|10744.1|10743.1|10746.1|10745.4|10747.8|10746.8|10743.9|10742.9|482
1589990400000|2020-05-20 16:00:00|10746.2|10745.2|10749.1|10748.1|10749.3|10748.5|10746|10745.1|413
1589990700000|2020-05-20 16:05:00|10749|10748|10748.1|10747.1|10750.6|10749.6|10747.1|10746.2|414
1589991000000|2020-05-20 16:10:00|10748.2|10747.2|10749.4|10748.7|10751.4|10750.4|10747.3|10746.3|477
1589991300000|2020-05-20 16:15:00|10749.3|10748.6|10749.7|10748.7|10750.8|10749.9|10747.6|10746.6|442
1589991600000|2020-05-20 16:20:00|10749.6|10748.6|10753|10752|10753.9|10753.2|10749.1|10748.1|488
1589991900000|2020-05-20 16:25:00|10752.9|10751.9|10752.8|10752.1|10755.6|10754.9|10752.3|10751.4|452
1589992200000|2020-05-20 16:30:00|10752.7|10752|10754.9|10754.2|10755.6|10754.9|10751.4|10750.6|421
1589992500000|2020-05-20 16:35:00|10754.8|10754.1|10752.5|10751.8|10755|10754.2|10752.4|10751.4|413
1589992800000|2020-05-20 16:40:00|10752.6|10751.5|10754.2|10753.5|10755.1|10754.4|10752.3|10751.5|312
1589993100000|2020-05-20 16:45:00|10754.3|10753.6|10751.9|10751.2|10755.3|10754.5|10751.8|10750.9|419
1589993400000|2020-05-20 16:50:00|10751.8|10751.1|10754.6|10753.6|10754.7|10753.9|10751.2|10750.4|339
1589993700000|2020-05-20 16:55:00|10754.7|10753.7|10754.1|10753.1|10754.7|10753.9|10752.8|10752|520
1589994000000|2020-05-20 17:00:00|10754.2|10753.2|10753.5|10752.8|10755.1|10754.1|10753.1|10752.1|485
1589994300000|2020-05-20 17:05:00|10753.7|10752.7|10754.3|10753.3|10757.1|10756.4|10753.4|10752.4|414
1589994600000|2020-05-20 17:10:00|10754.4|10753.4|10752.1|10751.4|10754.4|10753.5|10750.2|10749.2|468
1589994900000|2020-05-20 17:15:00|10752.2|10751.5|10753.3|10752.3|10753.5|10752.8|10750.9|10750.1|363
1589995200000|2020-05-20 17:20:00|10753.4|10752.4|10748|10747|10753.4|10752.4|10747.6|10746.7|487
1589995500000|2020-05-20 17:25:00|10748.1|10747.1|10746.3|10745.6|10748.1|10747.2|10745.6|10744.8|370
1589995800000|2020-05-20 17:30:00|10746.4|10745.7|10742.5|10741.5|10746.5|10745.7|10742.4|10741.5|433
1589996100000|2020-05-20 17:35:00|10742.4|10741.7|10745.9|10744.9|10746|10745.2|10742.3|10741.4|328
1589996400000|2020-05-20 17:40:00|10745.8|10745.1|10746.2|10745.5|10746.7|10745.9|10744.7|10743.7|271
1589996700000|2020-05-20 17:45:00|10746.1|10745.4|10750|10749|10750.1|10749.1|10745.2|10744.5|387
1589997000000|2020-05-20 17:50:00|10750.1|10749.1|10749.3|10748.6|10750.5|10749.6|10748.3|10747.5|296
1589997300000|2020-05-20 17:55:00|10749.2|10748.5|10754.9|10750.4|10755.4|10751.7|10749.2|10748.5|335
1589997600000|2020-05-20 18:00:00|10755.2|10750.6|10749.9|10748.9|10755.8|10751.6|10748.5|10747.5|564
1589997900000|2020-05-20 18:05:00|10750|10749|10747.8|10746.8|10751.3|10750.3|10745.4|10744.4|515
1589998200000|2020-05-20 18:10:00|10747.6|10746.6|10750.2|10749.2|10750.3|10749.4|10744.8|10743.8|473
1589998500000|2020-05-20 18:15:00|10750.1|10749.1|10751.8|10750.8|10752.4|10751.6|10749.4|10748.5|405
1589998800000|2020-05-20 18:20:00|10751.9|10750.9|10750.9|10750.2|10752.2|10751.4|10750.5|10749.7|323
1589999100000|2020-05-20 18:25:00|10751|10750.3|10752.7|10751.7|10753.3|10752.5|10750.6|10749.9|336
1589999400000|2020-05-20 18:30:00|10752.6|10751.6|10754.1|10753.1|10754.2|10753.4|10752.1|10751.3|270
1589999700000|2020-05-20 18:35:00|10753.7|10753|10750.9|10750.2|10753.7|10753|10749.5|10748.7|297
1590000000000|2020-05-20 18:40:00|10751|10750.3|10749.6|10748.9|10752.6|10751.6|10749.5|10748.8|279
1590000300000|2020-05-20 18:45:00|10749.5|10748.8|10752.4|10751.4|10752.6|10751.7|10749.3|10748.5|231
1590000600000|2020-05-20 18:50:00|10752.3|10751.3|10751.9|10751.2|10752.6|10751.7|10751.3|10750.5|258
1590000900000|2020-05-20 18:55:00|10752|10751|10748.7|10748|10752|10751|10748|10747.1|367
1590001200000|2020-05-20 19:00:00|10748.9|10747.9|10749.9|10748.9|10750.7|10750|10748.7|10747.8|341
1590001500000|2020-05-20 19:05:00|10750.3|10749.6|10753.7|10753|10754.4|10753.5|10749.3|10748.4|456
1590001800000|2020-05-20 19:10:00|10753.6|10752.9|10754|10753|10755|10754.1|10753.4|10752.6|394
1590002100000|2020-05-20 19:15:00|10754.1|10753.1|10754.5|10753.8|10755|10754.1|10753|10752.2|282
1590002400000|2020-05-20 19:20:00|10754.4|10753.7|10752.4|10751.7|10754.5|10753.7|10752.4|10751.6|258
1590002700000|2020-05-20 19:25:00|10752.2|10751.5|10751.6|10750.6|10752.7|10751.9|10750.5|10749.8|321
1590003000000|2020-05-20 19:30:00|10751.7|10750.7|10751.4|10750.4|10752.5|10751.8|10749.8|10748.8|344
1590003300000|2020-05-20 19:35:00|10751.5|10750.5|10752.2|10751.2|10752.9|10751.9|10751.2|10750.2|179
1590003600000|2020-05-20 19:40:00|10752.3|10751.3|10750.9|10749.9|10752.7|10751.9|10750.4|10749.7|206
1590003900000|2020-05-20 19:45:00|10750.6|10749.8|10753.5|10752.5|10753.6|10752.7|10750.4|10749.7|234
1590004200000|2020-05-20 19:50:00|10753.7|10752.7|10753.3|10752.3|10754.6|10753.8|10752.2|10751.4|340
1590004500000|2020-05-20 19:55:00|10753.4|10752.4|10754.8|10753.8|10755.2|10754.4|10753.2|10752.3|419
1590004800000|2020-05-20 20:00:00|10754.7|10753.7|10756.1|10755.1|10756.3|10755.3|10754.4|10753.6|297
1590005100000|2020-05-20 20:05:00|10756.2|10755.2|10756.8|10755.8|10757.3|10756.4|10756|10755|160
1590005400000|2020-05-20 20:10:00|10756.7|10755.7|10756.6|10755.6|10757|10756.1|10755.5|10754.5|136
1590005700000|2020-05-20 20:15:00|10756.7|10755.7|10754.1|10753.4|10756.7|10755.7|10753.6|10752.8|120
1590006000000|2020-05-20 20:20:00|10754.2|10753.2|10754.5|10753.5|10754.5|10753.5|10753.6|10752.7|67
1590006300000|2020-05-20 20:25:00|10754.4|10753.4|10753.7|10752.7|10755.7|10754.7|10753.7|10752.7|194
1590006600000|2020-05-20 20:30:00|10754|10753|10754.4|10753.4|10755.1|10754.2|10753.7|10752.7|153
1590006900000|2020-05-20 20:35:00|10754.5|10753.5|10754.7|10753.7|10755|10754.1|10753.7|10752.9|92
1590007200000|2020-05-20 20:40:00|10754.6|10754|10755.7|10754.7|10755.8|10754.8|10754.6|10753.8|95
1590007500000|2020-05-20 20:45:00|10755.5|10754.5|10756.5|10755.5|10756.6|10755.6|10754.9|10753.9|155
1590007800000|2020-05-20 20:50:00|10756.4|10755.4|10755.4|10754.4|10756.4|10755.4|10755.2|10754.2|199
1590008100000|2020-05-20 20:55:00|10755.3|10754.3|10755.8|10750.6|10758|10755|10754.6|10750.2|308
1590008400000|2020-05-20 21:00:00|10754.5|10751.8|10757.4|10751.4|10757.5|10751.8|10754.5|10749.2|38
1590008700000|2020-05-20 21:05:00|10757.5|10751.5|10758.6|10752.6|10759.4|10753.4|10756.5|10750.5|196
1590009000000|2020-05-20 21:10:00|10758.3|10752.3|10758.3|10752.3|10760.9|10754.9|10757.6|10751.6|248
1590009300000|2020-05-20 21:15:00|10759.5|10753.5|10758|10752|10760.4|10754.4|10757.1|10751.1|230
1590009600000|2020-05-20 21:20:00|10758.1|10752.1|10758.8|10752.8|10759.5|10753.5|10756.2|10751.2|176
1590009900000|2020-05-20 21:25:00|10759|10753|10758.7|10752.7|10759.5|10753.5|10757.8|10751.8|312
1590010200000|2020-05-20 21:30:00|10759.2|10753.2|10758.6|10752.6|10759.8|10753.8|10758.3|10752.3|372
1590010500000|2020-05-20 21:35:00|10759.1|10753.1|10759.3|10753.3|10759.9|10754.1|10758.4|10752.4|231
1590010800000|2020-05-20 21:40:00|10759.4|10753.4|10760.1|10754.1|10760.1|10754.1|10758.1|10752.1|279
1590011100000|2020-05-20 21:45:00|10760.5|10754.5|10758.9|10752.9|10760.5|10754.5|10757.8|10751.8|444
1590011400000|2020-05-20 21:50:00|10758.8|10752.8|10759.5|10753.5|10760.1|10754.1|10758.2|10752.6|234
1590011700000|2020-05-20 21:55:00|10759|10753.3|10759.6|10753.6|10759.9|10753.9|10758.4|10752.4|335
1590012000000|2020-05-20 22:00:00|10759.5|10753.5|10754.3|10753.3|10759.5|10754.2|10752.6|10750.7|503
1590012300000|2020-05-20 22:05:00|10754.4|10753.4|10754.9|10753.9|10755.2|10754.1|10754.2|10753.1|91
1590012600000|2020-05-20 22:10:00|10754.8|10753.8|10758|10757|10758.1|10757.1|10754.8|10753.8|147
1590012900000|2020-05-20 22:15:00|10758.1|10757.1|10758.1|10757.1|10760.8|10759.8|10757.8|10756.8|258
1590013200000|2020-05-20 22:20:00|10758|10757|10757.7|10756.7|10758.3|10757.4|10757.5|10756.5|145
1590013500000|2020-05-20 22:25:00|10757.8|10756.8|10758.6|10757.6|10759.3|10758.3|10757.5|10756.5|133
1590013800000|2020-05-20 22:30:00|10758.5|10757.5|10757.9|10756.9|10759.7|10758.7|10757.7|10756.7|178
1590014100000|2020-05-20 22:35:00|10757.8|10756.8|10763.6|10762.6|10764.7|10763.7|10757.8|10756.8|237
1590014400000|2020-05-20 22:40:00|10763.7|10762.7|10761.5|10760.5|10763.9|10762.9|10761.5|10760.5|105
1590014700000|2020-05-20 22:45:00|10761.7|10760.7|10763.1|10762.1|10763.1|10762.1|10761.7|10760.7|100
1590015000000|2020-05-20 22:50:00|10763|10762|10762.9|10761.9|10763.1|10762.1|10762.1|10761.1|108
1590015300000|2020-05-20 22:55:00|10763|10762|10762.7|10761.7|10764.9|10763.9|10761.8|10761|149
1590015600000|2020-05-20 23:00:00|10762.6|10761.9|10758.9|10757.9|10763.6|10762.6|10758.7|10757.7|239
1590015900000|2020-05-20 23:05:00|10759|10758|10758.9|10757.9|10759.7|10758.7|10758.4|10757.4|161
1590016200000|2020-05-20 23:10:00|10758.7|10758|10758.2|10757.2|10759.4|10758.4|10758.1|10757.1|83
1590016500000|2020-05-20 23:15:00|10758.1|10757.1|10757.8|10756.8|10758.8|10757.8|10757.5|10756.5|128
1590016800000|2020-05-20 23:20:00|10757.7|10756.7|10757.2|10756.2|10758.9|10757.9|10756.6|10755.7|179
1590017100000|2020-05-20 23:25:00|10757.1|10756.1|10757.1|10756.1|10758|10757|10756.3|10755.3|130
1590017400000|2020-05-20 23:30:00|10757.3|10756.3|10755.7|10754.7|10757.9|10756.9|10755.4|10754.6|159
1590017700000|2020-05-20 23:35:00|10755.8|10754.8|10756.1|10755.1|10756.7|10755.9|10755.5|10754.5|110
1590018000000|2020-05-20 23:40:00|10756.2|10755.2|10758|10757|10758.1|10757.1|10755.9|10754.9|190
1590018300000|2020-05-20 23:45:00|10758.1|10757.1|10761.4|10760.4|10761.8|10760.8|10757.9|10756.9|205
1590018600000|2020-05-20 23:50:00|10761.5|10760.5|10760.7|10759.7|10762.4|10761.4|10759.7|10758.8|186
1590018900000|2020-05-20 23:55:00|10760.8|10759.8|10760|10759|10760.8|10760|10759.6|10758.8|144
1590019200000|2020-05-21 00:00:00|10760.2|10759.2|10764|10763.3|10764.7|10763.8|10757.7|10756.7|509
1590019500000|2020-05-21 00:05:00|10763.9|10763.2|10766.4|10765.4|10768.1|10767.3|10763.9|10763.2|489
1590019800000|2020-05-21 00:10:00|10766.2|10765.5|10763.4|10762.4|10766.4|10765.5|10763.3|10762.4|337
1590020100000|2020-05-21 00:15:00|10763.7|10762.7|10766.9|10765.9|10767|10766|10763.5|10762.6|238
1590020400000|2020-05-21 00:20:00|10766.8|10765.8|10769.2|10768.2|10769.3|10768.3|10766.2|10765.2|296
1590020700000|2020-05-21 00:25:00|10769.1|10768.1|10767.8|10766.8|10770.3|10769.5|10766.6|10765.7|340
1590021000000|2020-05-21 00:30:00|10768.1|10767.1|10766.7|10765.7|10768.6|10767.7|10766.4|10765.5|299
1590021300000|2020-05-21 00:35:00|10766.6|10765.6|10767.1|10766.4|10767.4|10766.6|10765.3|10764.5|288
1590021600000|2020-05-21 00:40:00|10767|10766.3|10769.1|10768.1|10771.5|10770.6|10766.5|10765.6|410
1590021900000|2020-05-21 00:45:00|10768.9|10768.4|10768.4|10767.7|10770.5|10769.8|10768.1|10767.2|375
1590022200000|2020-05-21 00:50:00|10768.7|10767.8|10772.1|10771.1|10773.5|10772.8|10767.5|10766.5|697
1590022500000|2020-05-21 00:55:00|10771.9|10770.9|10773.8|10772.8|10776|10775.1|10771.3|10770.3|651
1590022800000|2020-05-21 01:00:00|10773.9|10772.9|10772.3|10771.3|10774.5|10773.5|10771.6|10770.6|467
1590023100000|2020-05-21 01:05:00|10772.7|10771.7|10775.1|10774.4|10776.2|10775.2|10771.3|10770.3|415
1590023400000|2020-05-21 01:10:00|10775|10774.1|10769.3|10768.3|10775.3|10774.4|10769.1|10768.1|438
1590023700000|2020-05-21 01:15:00|10769.4|10768.4|10766.2|10765.2|10770|10769|10765.8|10764.9|471
1590024000000|2020-05-21 01:20:00|10766.1|10765.1|10765|10764|10767.3|10766.5|10765|10764|379
1590024300000|2020-05-21 01:25:00|10765.1|10764.1|10768.3|10767.3|10768.4|10767.4|10764.4|10763.5|286
1590024600000|2020-05-21 01:30:00|10768.2|10767.2|10770.3|10769.3|10770.5|10769.5|10767.6|10766.8|426
1590024900000|2020-05-21 01:35:00|10770.2|10769.2|10768.5|10767.5|10772.4|10771.4|10768|10767.2|524
1590025200000|2020-05-21 01:40:00|10768.1|10767.4|10767.4|10766.4|10769.3|10768.5|10766.2|10765.4|404
1590025500000|2020-05-21 01:45:00|10767.5|10766.5|10769.8|10768.8|10769.9|10769.1|10766.5|10765.6|337
1590025800000|2020-05-21 01:50:00|10769.6|10769.1|10769.2|10768.5|10769.9|10769.2|10768.4|10767.6|295
1590026100000|2020-05-21 01:55:00|10769.6|10768.9|10766.8|10765.8|10769.7|10769|10766.6|10765.7|332
1590026400000|2020-05-21 02:00:00|10766.9|10766.2|10764.9|10763.9|10768|10767.3|10764.2|10763.3|313
1590026700000|2020-05-21 02:05:00|10764.8|10763.8|10763.5|10762.5|10764.8|10764|10762.5|10761.7|400
1590027000000|2020-05-21 02:10:00|10763.4|10762.4|10766.2|10765.5|10766.4|10765.6|10763.2|10762.3|265
1590027300000|2020-05-21 02:15:00|10766.3|10765.3|10765.7|10765|10767.5|10766.5|10765.4|10764.6|249
1590027600000|2020-05-21 02:20:00|10765.8|10765.1|10767.2|10766.5|10767.3|10766.5|10765.1|10764.3|249
1590027900000|2020-05-21 02:25:00|10767.1|10766.4|10765.1|10764.1|10767.7|10766.9|10765|10764.1|325
1590028200000|2020-05-21 02:30:00|10765|10764|10765.9|10764.9|10766.4|10765.6|10763|10762.2|342
1590028500000|2020-05-21 02:35:00|10765.7|10765|10764.4|10763.7|10766.4|10765.4|10764.1|10763.3|268
1590028800000|2020-05-21 02:40:00|10764.5|10763.8|10764.3|10763.6|10765.6|10764.6|10764|10763.1|178
1590029100000|2020-05-21 02:45:00|10764.4|10763.7|10765.5|10764.8|10766.1|10765.1|10764.2|10763.2|330
1590029400000|2020-05-21 02:50:00|10765.6|10764.9|10764.6|10763.9|10765.9|10765.1|10763.8|10763|282
1590029700000|2020-05-21 02:55:00|10764.7|10764|10765.1|10764.4|10765.9|10765|10764.5|10763.8|191
1590030000000|2020-05-21 03:00:00|10765.3|10764.3|10766.3|10765.6|10766.7|10766|10764.7|10764|227
1590030300000|2020-05-21 03:05:00|10766.2|10765.5|10766.7|10765.7|10767.7|10766.9|10766.2|10765.4|156
1590030600000|2020-05-21 03:10:00|10766.8|10765.8|10766.6|10765.6|10767.4|10766.7|10765.7|10764.7|195
1590030900000|2020-05-21 03:15:00|10766.7|10765.7|10764.7|10764|10767.7|10766.7|10764.6|10763.9|206
1590031200000|2020-05-21 03:20:00|10764.6|10763.9|10764.6|10763.6|10765.3|10764.4|10764|10763.3|158
1590031500000|2020-05-21 03:25:00|10764.8|10763.8|10764.8|10764.1|10765.6|10764.8|10764.7|10763.7|143
1590031800000|2020-05-21 03:30:00|10764.7|10764|10764.4|10763.7|10765.2|10764.4|10763.5|10762.8|128
1590032100000|2020-05-21 03:35:00|10764.5|10763.8|10762.9|10762.2|10764.5|10763.8|10762.6|10761.7|158
1590032400000|2020-05-21 03:40:00|10763|10762.3|10763.3|10762.3|10763.4|10762.6|10762|10761.1|172
1590032700000|2020-05-21 03:45:00|10763.2|10762.5|10764.3|10763.3|10764.4|10763.6|10762.9|10762.2|181
1590033000000|2020-05-21 03:50:00|10764.4|10763.4|10765.3|10764.6|10765.7|10765|10764|10763.2|162
1590033300000|2020-05-21 03:55:00|10765.4|10764.4|10765|10764.3|10766.2|10765.4|10764.9|10764.2|128
1590033600000|2020-05-21 04:00:00|10764.9|10764.2|10764.3|10763.6|10765.1|10764.3|10763.9|10763.2|160
1590033900000|2020-05-21 04:05:00|10764.4|10763.7|10763.8|10763.1|10764.5|10763.8|10762.5|10761.8|178
1590034200000|2020-05-21 04:10:00|10763.6|10762.9|10765|10764.3|10766|10765.2|10763.5|10762.7|176
1590034500000|2020-05-21 04:15:00|10765.1|10764.4|10765.5|10764.8|10765.7|10765|10764.1|10763.4|153
1590034800000|2020-05-21 04:20:00|10765.6|10764.9|10763.4|10762.7|10765.6|10764.9|10763.2|10762.5|118
1590035100000|2020-05-21 04:25:00|10763.5|10762.8|10763|10762.3|10763.6|10762.8|10762.7|10762|107
1590035400000|2020-05-21 04:30:00|10762.9|10762.2|10762.9|10762.2|10763.6|10762.9|10762.1|10761.4|185
1590035700000|2020-05-21 04:35:00|10763|10762.3|10761.8|10761.1|10763.3|10762.4|10761.1|10760.1|265
1590036000000|2020-05-21 04:40:00|10761.7|10761|10760.3|10759.3|10762.3|10761.5|10759.9|10759|215
1590036300000|2020-05-21 04:45:00|10760.4|10759.4|10761|10760.3|10761.5|10760.8|10760|10759.3|163
1590036600000|2020-05-21 04:50:00|10761.1|10760.4|10761.9|10760.9|10762|10761.1|10761|10760.1|152
1590036900000|2020-05-21 04:55:00|10762.3|10761.6|10763.1|10762.4|10763.9|10763|10762.3|10761.4|236
1590037200000|2020-05-21 05:00:00|10763|10762.3|10763.4|10762.7|10763.8|10763|10762.6|10761.8|146
1590037500000|2020-05-21 05:05:00|10763.3|10762.6|10763.7|10763|10764.4|10763.5|10762.8|10761.9|167
1590037800000|2020-05-21 05:10:00|10763.8|10763.1|10765.1|10764.4|10765.4|10764.5|10763.6|10762.9|149
1590038100000|2020-05-21 05:15:00|10765.2|10764.5|10765.3|10764.3|10765.4|10764.7|10764.5|10763.7|109
1590038400000|2020-05-21 05:20:00|10765.1|10764.4|10764.9|10764.2|10766.2|10765.5|10764.8|10763.8|167
1590038700000|2020-05-21 05:25:00|10765|10764.3|10766.8|10766.1|10767.2|10766.5|10764.9|10764.2|155
1590039000000|2020-05-21 05:30:00|10766.9|10766.2|10768.4|10767.7|10769.4|10768.6|10766.9|10766|290
1590039300000|2020-05-21 05:35:00|10768.5|10767.5|10770.2|10769.2|10770.7|10769.8|10768.3|10767.5|221
1590039600000|2020-05-21 05:40:00|10770.1|10769.1|10771.3|10770.3|10772.2|10771.3|10770.1|10769.1|212
1590039900000|2020-05-21 05:45:00|10771.1|10770.4|10769.5|10768.8|10771.6|10770.8|10768.8|10767.8|335
1590040200000|2020-05-21 05:50:00|10769.6|10768.6|10770|10769|10771.5|10770.8|10769.2|10768.4|307
1590040500000|2020-05-21 05:55:00|10769.9|10768.9|10767.6|10766.6|10770|10769|10767.3|10766.5|389
1590040800000|2020-05-21 06:00:00|10767.7|10766.7|10770.2|10769.5|10770.3|10769.6|10766.1|10765.4|425
1590041100000|2020-05-21 06:05:00|10770.1|10769.4|10770.8|10770.1|10773.1|10772.4|10769.9|10769.2|392
1590041400000|2020-05-21 06:10:00|10770.9|10769.9|10770.8|10770.1|10771.9|10771.2|10769.9|10769.1|342
1590041700000|2020-05-21 06:15:00|10770.9|10770.2|10769.1|10768.4|10772.8|10772.1|10769.1|10768.4|385
1590042000000|2020-05-21 06:20:00|10769.2|10768.5|10771.7|10771|10771.9|10771|10769.2|10768.5|262
1590042300000|2020-05-21 06:25:00|10771.6|10770.9|10773|10772.3|10774.1|10773.4|10771.6|10770.9|338
1590042600000|2020-05-21 06:30:00|10773.1|10772.4|10775.4|10774.7|10775.7|10774.9|10772.1|10771.4|358
1590042900000|2020-05-21 06:35:00|10775.3|10774.6|10774.5|10773.8|10775.6|10774.9|10774.1|10773.2|205
1590043200000|2020-05-21 06:40:00|10774.6|10773.9|10777.5|10776.8|10777.6|10776.9|10774.5|10773.8|369
1590043500000|2020-05-21 06:45:00|10777.4|10776.7|10780.4|10779.7|10780.7|10780|10777.4|10776.7|415
1590043800000|2020-05-21 06:50:00|10780.3|10779.4|10776.5|10775.8|10780.4|10779.7|10776.3|10775.4|408
1590044100000|2020-05-21 06:55:00|10776.6|10775.6|10774.1|10773.1|10776.8|10776.1|10773|10772.2|427
1590044400000|2020-05-21 07:00:00|10774|10773|10775.2|10774.2|10775.3|10774.5|10772.5|10771.8|528
1590044700000|2020-05-21 07:05:00|10775.1|10774.4|10780.3|10779.6|10780.6|10779.8|10774.7|10774|651
1590045000000|2020-05-21 07:10:00|10780.4|10779.7|10784.8|10783.8|10785.4|10784.5|10780.1|10779.2|663
1590045300000|2020-05-21 07:15:00|10784.6|10783.6|10781.9|10781.2|10785.1|10784.1|10781|10780.3|502
1590045600000|2020-05-21 07:20:00|10782|10781.3|10780.9|10779.9|10783.1|10782.4|10780.6|10779.8|337
1590045900000|2020-05-21 07:25:00|10781|10780|10783.3|10782.6|10783.5|10782.8|10780.5|10779.6|404
1590046200000|2020-05-21 07:30:00|10783.2|10782.5|10782.9|10782.2|10783.9|10783|10781|10780.2|580
1590046500000|2020-05-21 07:35:00|10783|10782.3|10783.4|10782.7|10784.1|10783.4|10782|10781.1|352
1590046800000|2020-05-21 07:40:00|10783.5|10782.8|10782.3|10781.6|10783.9|10783.1|10780.9|10780.2|435
1590047100000|2020-05-21 07:45:00|10782.4|10781.4|10783.3|10782.6|10783.5|10782.7|10780.7|10779.9|419
1590047400000|2020-05-21 07:50:00|10783.1|10782.4|10780.4|10779.7|10783.3|10782.5|10779.5|10778.8|388
1590047700000|2020-05-21 07:55:00|10780.3|10779.6|10777.6|10776.9|10780.7|10779.9|10777.5|10776.6|464
1590048000000|2020-05-21 08:00:00|10777.5|10776.8|10779.6|10778.9|10781.1|10780.3|10777.5|10776.8|473
1590048300000|2020-05-21 08:05:00|10779.5|10778.8|10775.5|10774.8|10779.6|10778.9|10775.4|10774.6|347
1590048600000|2020-05-21 08:10:00|10775.4|10774.7|10777.3|10776.3|10777.6|10776.9|10774|10773.3|289
1590048900000|2020-05-21 08:15:00|10777.2|10776.2|10776.1|10775.1|10778.2|10777.3|10775.6|10774.7|426
1590049200000|2020-05-21 08:20:00|10775.9|10775.2|10773.3|10772.6|10776.1|10775.2|10773.1|10772.4|425
1590049500000|2020-05-21 08:25:00|10773.2|10772.5|10772.8|10771.8|10773.8|10773.1|10772.3|10771.5|355
1590049800000|2020-05-21 08:30:00|10772.9|10771.9|10772.4|10771.4|10773.4|10772.6|10770.5|10769.7|515
1590050100000|2020-05-21 08:35:00|10772.5|10771.5|10773.7|10772.7|10775.2|10774.3|10772.2|10771.4|461
1590050400000|2020-05-21 08:40:00|10773.8|10772.8|10775.3|10774.3|10775.4|10774.5|10771.7|10770.7|404
1590050700000|2020-05-21 08:45:00|10775.2|10774.2|10777.1|10776.1|10777.1|10776.1|10774.1|10773.4|391
1590051000000|2020-05-21 08:50:00|10777|10776|10775.8|10775.1|10777.1|10776.2|10775.3|10774.4|304
1590051300000|2020-05-21 08:55:00|10775.9|10774.9|10777.1|10776.4|10777.8|10776.8|10775.2|10774.4|312
1590051600000|2020-05-21 09:00:00|10777.2|10776.2|10776.7|10775.7|10777.4|10776.6|10774.1|10773.3|509
1590051900000|2020-05-21 09:05:00|10776.6|10775.6|10778.6|10777.6|10778.8|10778|10775.8|10775|440
1590052200000|2020-05-21 09:10:00|10778.7|10777.7|10779.3|10778.6|10780|10779.1|10777.7|10776.7|367
1590052500000|2020-05-21 09:15:00|10779.4|10778.4|10780.6|10779.6|10780.6|10779.8|10778.9|10778|420
1590052800000|2020-05-21 09:20:00|10780.5|10779.5|10783.7|10782.7|10785.1|10784.4|10779.5|10778.7|437
1590053100000|2020-05-21 09:25:00|10783.8|10782.8|10780.9|10779.9|10784.4|10783.4|10779.7|10778.9|481
1590053400000|2020-05-21 09:30:00|10780.8|10780.2|10782.2|10781.2|10783.4|10782.6|10780.8|10780|409
1590053700000|2020-05-21 09:35:00|10782.3|10781.3|10780.9|10779.9|10782.5|10781.6|10780.1|10779.1|294
1590054000000|2020-05-21 09:40:00|10780.8|10779.8|10778.9|10777.9|10780.9|10780.1|10778.7|10777.8|296
1590054300000|2020-05-21 09:45:00|10778.8|10777.8|10779|10778|10779.4|10778.6|10777.4|10776.6|322
1590054600000|2020-05-21 09:50:00|10779.1|10778.1|10778.1|10777.1|10779.1|10778.1|10777|10776.2|266
1590054900000|2020-05-21 09:55:00|10778|10777|10779.7|10779|10780.3|10779.4|10777.7|10776.7|314
1590055200000|2020-05-21 10:00:00|10779.6|10778.9|10776.6|10775.6|10780.5|10779.5|10776.3|10775.5|366
1590055500000|2020-05-21 10:05:00|10776.5|10775.5|10775.5|10774.5|10777.9|10776.9|10775|10774|261
1590055800000|2020-05-21 10:10:00|10775.2|10774.2|10775.2|10774.2|10776.3|10775.5|10774.2|10773.4|289
1590056100000|2020-05-21 10:15:00|10775.3|10774.3|10775.9|10774.9|10776.8|10775.9|10774.1|10773.2|268
1590056400000|2020-05-21 10:20:00|10775.8|10774.8|10776.3|10775.6|10777.2|10776.5|10775.3|10774.3|316
1590056700000|2020-05-21 10:25:00|10776.5|10775.5|10776.6|10775.6|10777|10776.2|10775.3|10774.4|269
1590057000000|2020-05-21 10:30:00|10776.5|10775.8|10777.9|10777.2|10778.6|10777.9|10776.5|10775.6|278
1590057300000|2020-05-21 10:35:00|10778|10777.3|10775.7|10775|10779.3|10778.4|10775.7|10775|377
1590057600000|2020-05-21 10:40:00|10775.9|10774.9|10775.4|10774.4|10776.5|10775.5|10775.3|10774.4|362
1590057900000|2020-05-21 10:45:00|10775.5|10774.5|10773.3|10772.3|10775.9|10774.9|10773|10772.2|313
1590058200000|2020-05-21 10:50:00|10773.1|10772.4|10772.3|10771.6|10773.7|10772.7|10772|10771.2|356
1590058500000|2020-05-21 10:55:00|10772.4|10771.7|10772.7|10772|10774.6|10773.7|10772.1|10771.3|453
1590058800000|2020-05-21 11:00:00|10772.6|10771.9|10773.8|10773.1|10775.1|10774.3|10772.6|10771.8|371
1590059100000|2020-05-21 11:05:00|10774.1|10773.2|10773.3|10772.3|10774.2|10773.4|10772.5|10771.7|332
1590059400000|2020-05-21 11:10:00|10773.1|10772.4|10776.1|10775.1|10776.4|10775.7|10772.6|10771.9|367
1590059700000|2020-05-21 11:15:00|10776.2|10775.2|10775.3|10774.6|10776.5|10775.5|10774.7|10773.9|382
1590060000000|2020-05-21 11:20:00|10775.4|10774.7|10774.1|10773.1|10775.5|10774.7|10772.9|10771.9|408
1590060300000|2020-05-21 11:25:00|10774.3|10773.3|10772.6|10771.6|10775.5|10774.7|10772.5|10771.6|411
1590060600000|2020-05-21 11:30:00|10772.8|10771.8|10773.7|10772.7|10775.1|10774.4|10772.4|10771.5|380
1590060900000|2020-05-21 11:35:00|10773.6|10772.6|10772.4|10771.4|10773.6|10772.7|10771.2|10770.3|309
1590061200000|2020-05-21 11:40:00|10772.3|10771.3|10772.1|10771.4|10772.4|10771.6|10771.5|10770.6|173
1590061500000|2020-05-21 11:45:00|10772.2|10771.2|10770.6|10769.9|10772.2|10771.2|10769.4|10768.5|373
1590061800000|2020-05-21 11:50:00|10770.8|10769.8|10772.3|10771.3|10773.6|10772.9|10770.8|10769.8|370
1590062100000|2020-05-21 11:55:00|10772.2|10771.2|10770.2|10769.2|10773.9|10773|10770.2|10769.2|433
1590062400000|2020-05-21 12:00:00|10770.1|10769.1|10770.8|10770.1|10772.1|10771.3|10769.2|10768.3|420
1590062700000|2020-05-21 12:05:00|10770.9|10770.2|10769.8|10768.8|10771.3|10770.5|10769.1|10768.2|423
1590063000000|2020-05-21 12:10:00|10769.6|10768.9|10766.2|10765.2|10769.9|10769.1|10766.1|10765.2|416
1590063300000|2020-05-21 12:15:00|10766.1|10765.1|10766.4|10765.4|10767.1|10766.3|10764.1|10763.3|428
1590063600000|2020-05-21 12:20:00|10766.6|10765.6|10766.8|10765.8|10768|10767.2|10765.6|10764.9|455
1590063900000|2020-05-21 12:25:00|10766.4|10765.7|10765.6|10763.6|10768|10767.1|10764.8|10763.3|459
1590064200000|2020-05-21 12:30:00|10765.4|10763.5|10766.8|10765.8|10767.7|10766.7|10764.2|10763.2|524
1590064500000|2020-05-21 12:35:00|10766.3|10765.6|10765.7|10765|10768.7|10767.7|10764.4|10763.5|579
1590064800000|2020-05-21 12:40:00|10765.9|10764.9|10766.6|10765.6|10767.7|10766.8|10764.2|10763.2|628
1590065100000|2020-05-21 12:45:00|10766.5|10765.5|10767.3|10766.3|10767.4|10766.5|10764.5|10763.8|529
1590065400000|2020-05-21 12:50:00|10767.2|10766.2|10768.4|10767.4|10768.8|10767.9|10766.3|10765.3|461
1590065700000|2020-05-21 12:55:00|10768.6|10767.6|10772.3|10771.3|10774.9|10773.9|10768.6|10767.6|697
1590066000000|2020-05-21 13:00:00|10772.4|10771.4|10775.4|10774.4|10775.4|10774.4|10770.5|10769.5|457
1590066300000|2020-05-21 13:05:00|10775.5|10774.8|10774.7|10773.7|10777.7|10776.7|10773.6|10772.6|516
1590066600000|2020-05-21 13:10:00|10774.5|10773.5|10776.7|10775.7|10776.8|10775.8|10771.8|10770.8|450
1590066900000|2020-05-21 13:15:00|10776.6|10775.6|10775.4|10774.4|10778.3|10777.3|10774.5|10773.5|575
1590067200000|2020-05-21 13:20:00|10775.5|10774.5|10769.1|10768.1|10777.3|10776.3|10769.1|10768.1|455
1590067500000|2020-05-21 13:25:00|10769.2|10768.2|10768.3|10767.3|10770.8|10769.8|10767.9|10766.9|426
1590067800000|2020-05-21 13:30:00|10768.2|10767.2|10765.2|10764.2|10770.1|10769.1|10765.1|10764.1|559
1590068100000|2020-05-21 13:35:00|10765.4|10764.4|10768.3|10767.3|10768.7|10767.7|10765.3|10764.3|562
1590068400000|2020-05-21 13:40:00|10768.5|10767.5|10771.4|10770.4|10772.2|10771.2|10768.2|10767.2|583
1590068700000|2020-05-21 13:45:00|10772.1|10769.9|10773.4|10772.4|10775.3|10774.3|10770.7|10769.7|597
1590069000000|2020-05-21 13:50:00|10773.5|10772.5|10775.1|10774.1|10776.5|10775.5|10773.2|10772.2|542
1590069300000|2020-05-21 13:55:00|10775|10774|10773.3|10772.3|10777.8|10776.9|10773.3|10772.3|443
1590069600000|2020-05-21 14:00:00|10773.2|10772.2|10775.7|10774.7|10777.5|10776.5|10772|10771|689
1590069900000|2020-05-21 14:05:00|10775.6|10774.6|10774.4|10773.4|10777|10776|10773.6|10772.6|478
1590070200000|2020-05-21 14:10:00|10774.3|10773.3|10773.7|10772.7|10775.6|10774.6|10772|10771|450
1590070500000|2020-05-21 14:15:00|10773.8|10772.8|10776.5|10775.5|10777.6|10776.6|10773.7|10772.7|507
1590070800000|2020-05-21 14:20:00|10776.4|10775.4|10771.3|10770.3|10777.8|10776.8|10769.9|10768.9|513
1590071100000|2020-05-21 14:25:00|10771.2|10770.2|10771.9|10770.9|10774.6|10773.6|10769.8|10768.8|619
1590071400000|2020-05-21 14:30:00|10772|10771|10773.9|10772.9|10775.1|10774.1|10771.1|10770.1|560
1590071700000|2020-05-21 14:35:00|10774.1|10773.1|10772.4|10771.4|10777|10776|10772.1|10771.1|720
1590072000000|2020-05-21 14:40:00|10772.5|10771.5|10772.4|10771.4|10776.3|10775.3|10772|10771|653
1590072300000|2020-05-21 14:45:00|10772.6|10771.6|10773.1|10772.1|10774.9|10773.9|10770.6|10769.6|722
1590072600000|2020-05-21 14:50:00|10773.2|10772.2|10778.1|10777.1|10779.5|10778.5|10772.9|10771.9|691
1590072900000|2020-05-21 14:55:00|10778.2|10777.2|10783.2|10782.2|10783.7|10782.7|10778.2|10777.2|790
1590073200000|2020-05-21 15:00:00|10783.1|10782.1|10779.1|10778.1|10783.9|10782.9|10777.7|10776.7|760
1590073500000|2020-05-21 15:05:00|10779.3|10778.3|10775.5|10774.5|10780.3|10779.3|10775.1|10774.1|610
1590073800000|2020-05-21 15:10:00|10775.6|10774.6|10774.5|10773.5|10778.2|10777.2|10774.1|10773.1|496
1590074100000|2020-05-21 15:15:00|10774.6|10773.6|10772.7|10771.7|10775.9|10774.9|10771.5|10770.6|618
1590074400000|2020-05-21 15:20:00|10772.6|10771.6|10771|10770|10773.4|10772.4|10770.7|10769.7|545
1590074700000|2020-05-21 15:25:00|10770.9|10769.9|10770|10769|10771.1|10770.1|10767.1|10766.1|495
1590075000000|2020-05-21 15:30:00|10770.2|10769.2|10770|10769|10771.4|10770.5|10768.7|10767.7|436
1590075300000|2020-05-21 15:35:00|10769.7|10768.7|10767.3|10766.3|10770.8|10769.8|10766.8|10765.8|537
1590075600000|2020-05-21 15:40:00|10767.4|10766.4|10767.5|10766.5|10769.4|10768.4|10767.2|10766.2|395
1590075900000|2020-05-21 15:45:00|10767.4|10766.4|10769.6|10768.6|10770.2|10769.2|10767.3|10766.3|326
1590076200000|2020-05-21 15:50:00|10769.9|10768.9|10770.3|10769.3|10770.6|10769.6|10767.9|10766.9|402
1590076500000|2020-05-21 15:55:00|10770.2|10769.2|10770.2|10769.2|10771.5|10770.5|10769.6|10768.6|350
1590076800000|2020-05-21 16:00:00|10770|10769|10771.7|10770.7|10771.7|10770.7|10768.9|10767.9|323
1590077100000|2020-05-21 16:05:00|10771.6|10770.6|10772.4|10771.4|10773|10772.2|10771|10770|293
1590077400000|2020-05-21 16:10:00|10772.3|10771.3|10772.8|10771.8|10773|10772|10771.8|10770.9|227
1590077700000|2020-05-21 16:15:00|10772.7|10771.7|10772.8|10771.8|10773.5|10772.5|10772.3|10771.5|207
1590078000000|2020-05-21 16:20:00|10772.7|10771.7|10770.6|10769.6|10773.2|10772.3|10770.2|10769.2|200
1590078300000|2020-05-21 16:25:00|10770.5|10769.5|10766.2|10765.2|10770.6|10769.6|10766.1|10765.1|282
1590078600000|2020-05-21 16:30:00|10766|10765|10766|10765|10767.7|10766.8|10765.7|10764.7|319
1590078900000|2020-05-21 16:35:00|10765.8|10764.8|10759.2|10758.2|10765.9|10764.9|10758|10757|457
1590079200000|2020-05-21 16:40:00|10759.6|10758.6|10762.4|10761.4|10763.6|10762.6|10758.9|10757.9|414
1590079500000|2020-05-21 16:45:00|10762.1|10761.1|10764.3|10763.3|10764.9|10763.9|10761.8|10760.8|301
1590079800000|2020-05-21 16:50:00|10764.2|10763.2|10765.5|10764.5|10765.7|10764.7|10763.5|10762.5|334
1590080100000|2020-05-21 16:55:00|10765.4|10764.4|10765.7|10764.7|10767|10766|10764.8|10763.8|308
1590080400000|2020-05-21 17:00:00|10765.5|10764.5|10767.6|10766.6|10767.8|10766.8|10764.7|10763.8|516
1590080700000|2020-05-21 17:05:00|10767.3|10766.3|10767.3|10766.3|10767.7|10766.8|10765|10764.1|364
1590081000000|2020-05-21 17:10:00|10767.4|10766.4|10768.8|10767.8|10768.9|10767.9|10764.8|10763.8|415
1590081300000|2020-05-21 17:15:00|10768.7|10767.7|10769.5|10768.5|10770.3|10769.3|10768.4|10767.4|286
1590081600000|2020-05-21 17:20:00|10769.6|10768.6|10769.5|10768.5|10770.9|10769.9|10769.2|10768.2|358
1590081900000|2020-05-21 17:25:00|10769.4|10768.4|10769.6|10768.6|10770.2|10769.2|10768|10767|379
1590082200000|2020-05-21 17:30:00|10769.4|10768.4|10769.3|10768.3|10770.3|10769.5|10769.1|10768.1|371
1590082500000|2020-05-21 17:35:00|10769.6|10768.6|10768|10767|10770.4|10769.5|10767.8|10766.8|324
1590082800000|2020-05-21 17:40:00|10767.9|10766.9|10766.3|10765.3|10768.1|10767.1|10766.1|10765.1|255
1590083100000|2020-05-21 17:45:00|10766|10765|10767.8|10766.8|10768.6|10767.6|10765.5|10764.6|210
1590083400000|2020-05-21 17:50:00|10767.9|10766.9|10767.2|10766.2|10768.3|10767.3|10767.2|10766.2|229
1590083700000|2020-05-21 17:55:00|10767.3|10766.3|10767|10766|10767.6|10766.6|10766.2|10765.2|245
1590084000000|2020-05-21 18:00:00|10766.9|10765.9|10766.7|10765.7|10766.9|10766|10765.7|10764.7|230
1590084300000|2020-05-21 18:05:00|10766.4|10765.6|10769.3|10768.3|10769.6|10768.6|10766|10765|233
1590084600000|2020-05-21 18:10:00|10769.2|10768.2|10768.3|10767.3|10769.6|10768.6|10768|10767|232
1590084900000|2020-05-21 18:15:00|10768.2|10767.2|10767.9|10766.9|10768.6|10767.6|10767.6|10766.6|206
1590085200000|2020-05-21 18:20:00|10768|10767|10768.3|10767.3|10768.4|10767.4|10767.3|10766.3|179
1590085500000|2020-05-21 18:25:00|10768.2|10767.2|10768|10767|10768.5|10767.5|10767.3|10766.3|238
1590085800000|2020-05-21 18:30:00|10767.9|10766.9|10767.2|10766.2|10768.7|10767.7|10767|10766|157
1590086100000|2020-05-21 18:35:00|10767.4|10766.4|10766.7|10765.7|10768.6|10767.6|10766.6|10765.6|215
1590086400000|2020-05-21 18:40:00|10766.8|10765.8|10767.2|10766.2|10768.1|10767.1|10766.5|10765.6|200
1590086700000|2020-05-21 18:45:00|10767.3|10766.3|10764.2|10763.5|10767.3|10766.3|10764.1|10763.2|398
1590087000000|2020-05-21 18:50:00|10764.1|10763.4|10761.8|10761.1|10765.2|10764.4|10761.2|10760.4|412
1590087300000|2020-05-21 18:55:00|10761.9|10761.2|10759.5|10758.5|10762|10761.2|10758.4|10757.5|562
1590087600000|2020-05-21 19:00:00|10759.4|10758.4|10758.2|10757.2|10759.8|10758.8|10756.9|10755.9|348
1590087900000|2020-05-21 19:05:00|10758.3|10757.3|10758.3|10757.3|10759.4|10758.4|10757.4|10756.4|357
1590088200000|2020-05-21 19:10:00|10758.4|10757.4|10758.9|10757.9|10759.3|10758.3|10757.4|10756.4|264
1590088500000|2020-05-21 19:15:00|10759|10758|10759.5|10758.5|10759.6|10758.6|10758.4|10757.4|235
1590088800000|2020-05-21 19:20:00|10759.6|10758.6|10758.9|10757.9|10759.9|10758.9|10757.8|10756.8|229
1590089100000|2020-05-21 19:25:00|10759.1|10758.1|10759.2|10758.2|10759.4|10758.5|10758.3|10757.3|193
1590089400000|2020-05-21 19:30:00|10759.1|10758.1|10757.6|10756.6|10760|10759.1|10757.5|10756.5|281
1590089700000|2020-05-21 19:35:00|10757.7|10756.7|10757.7|10756.7|10758.9|10757.9|10756.5|10755.5|352
1590090000000|2020-05-21 19:40:00|10757.8|10756.8|10755.9|10754.9|10757.8|10756.8|10755.9|10754.9|213
1590090300000|2020-05-21 19:45:00|10756.1|10755.1|10756|10755|10757.4|10756.4|10755.4|10754.4|269
1590090600000|2020-05-21 19:50:00|10755.9|10754.9|10756.3|10755.3|10756.9|10755.9|10755.6|10754.6|270
1590090900000|2020-05-21 19:55:00|10755.9|10754.9|10756.7|10755.7|10757.5|10756.5|10755.6|10754.6|271
1590091200000|2020-05-21 20:00:00|10756.8|10755.8|10759.1|10758.1|10759.6|10758.8|10756.7|10755.7|279
1590091500000|2020-05-21 20:05:00|10759|10758|10759.6|10758.6|10760.5|10759.5|10758.8|10757.8|175
1590091800000|2020-05-21 20:10:00|10759.7|10758.7|10758.6|10757.6|10759.8|10758.8|10758.5|10757.5|151
1590092100000|2020-05-21 20:15:00|10758.7|10757.7|10760.2|10759.2|10761|10760|10758.5|10757.5|170
1590092400000|2020-05-21 20:20:00|10759.9|10758.9|10760.3|10759.3|10760.9|10759.9|10759.9|10758.9|176
1590092700000|2020-05-21 20:25:00|10760.4|10759.4|10759.9|10758.9|10760.4|10759.5|10759.3|10758.3|119
1590093000000|2020-05-21 20:30:00|10759.8|10758.8|10760.2|10759.2|10760.3|10759.3|10759.4|10758.4|89
1590093300000|2020-05-21 20:35:00|10760.3|10759.3|10761.4|10760.4|10761.6|10760.6|10760|10759|120
1590093600000|2020-05-21 20:40:00|10761.5|10760.5|10760.4|10759.4|10761.5|10760.5|10760.4|10759.4|105
1590093900000|2020-05-21 20:45:00|10760.2|10759.5|10760.8|10759.8|10761.9|10760.9|10760.2|10759.3|227
1590094200000|2020-05-21 20:50:00|10760.9|10759.9|10760.3|10759.3|10760.9|10759.9|10760.2|10759.2|213
1590094500000|2020-05-21 20:55:00|10760.4|10759.4|10761.3|10760.3|10761.8|10760.5|10758.6|10757.6|264
1590094800000|2020-05-21 21:00:00|10762.4|10760.1|10765.5|10761.8|10766.3|10762.2|10761.4|10760.1|57
1590095100000|2020-05-21 21:05:00|10765.6|10760.9|10766.5|10763.1|10768.9|10764.9|10765.1|10760.9|915
1590095400000|2020-05-21 21:10:00|10766.6|10763.2|10765.5|10763.5|10767.4|10764.7|10764.7|10762.9|577
1590095700000|2020-05-21 21:15:00|10765.4|10764|10765.8|10764.1|10766|10764.2|10765|10763.4|43
1590096000000|2020-05-21 21:20:00|10766.1|10763.7|10764.3|10763.3|10769.6|10765.3|10764.1|10763.1|158
1590096300000|2020-05-21 21:25:00|10764.2|10763.2|10765.8|10763.7|10765.8|10764.5|10764|10763|135
1590096600000|2020-05-21 21:30:00|10765.6|10763.6|10765.1|10763.5|10765.9|10764.1|10763.9|10762.9|796
1590096900000|2020-05-21 21:35:00|10765.2|10763.6|10765.4|10763.6|10765.6|10764.3|10764.8|10763.3|407
1590097200000|2020-05-21 21:40:00|10765.3|10763.7|10765.3|10763.6|10769.8|10764.9|10764.8|10763.1|365
1590097500000|2020-05-21 21:45:00|10765.1|10764.1|10765.5|10763.8|10765.7|10764.5|10764.8|10763.2|382
1590097800000|2020-05-21 21:50:00|10765.3|10763.7|10765.4|10763.8|10766.1|10764.5|10764.8|10763.3|413
1590098100000|2020-05-21 21:55:00|10765|10764|10766.8|10765.8|10770|10766.9|10765|10763|780
1590098400000|2020-05-21 22:00:00|10767.2|10765.6|10759.8|10758.8|10767.5|10765.6|10759.6|10758.4|754
1590098700000|2020-05-21 22:05:00|10759.9|10758.9|10760.9|10759.9|10761.6|10760.6|10759|10757.7|209
1590099000000|2020-05-21 22:10:00|10760.8|10759.8|10761.6|10760.6|10762.3|10761.3|10760.8|10759.8|150
1590099300000|2020-05-21 22:15:00|10761.7|10760.7|10763.2|10762.2|10763.3|10762.3|10761.5|10760.5|93
1590099600000|2020-05-21 22:20:00|10763.3|10762.3|10763.9|10762.9|10764.2|10763.2|10761.8|10760.8|153
1590099900000|2020-05-21 22:25:00|10763.8|10762.8|10763.9|10762.9|10764.9|10763.9|10763.2|10762.2|130
1590100200000|2020-05-21 22:30:00|10763.6|10762.6|10763.4|10762.4|10764|10763|10762.4|10761.4|129
1590100500000|2020-05-21 22:35:00|10763.5|10762.5|10764.2|10763.2|10764.5|10763.5|10762.9|10761.9|138
1590100800000|2020-05-21 22:40:00|10764.1|10763.1|10763|10762|10764.2|10763.2|10763|10762|104
1590101100000|2020-05-21 22:45:00|10763.1|10762.1|10763|10762|10763.2|10762.2|10762|10761|142
1590101400000|2020-05-21 22:50:00|10763.1|10762.1|10762.5|10761.5|10763.3|10762.3|10762.1|10761.1|103
1590101700000|2020-05-21 22:55:00|10762.6|10761.6|10761.4|10760.4|10762.7|10761.7|10761.2|10760.2|138
1590102000000|2020-05-21 23:00:00|10761.3|10760.3|10761|10760|10762.1|10761.1|10760.7|10759.7|132
1590102300000|2020-05-21 23:05:00|10761.1|10760.1|10759.5|10758.5|10761.3|10760.3|10758.9|10757.9|114
1590102600000|2020-05-21 23:10:00|10759.4|10758.4|10760.6|10759.6|10760.9|10759.9|10759|10758|124
1590102900000|2020-05-21 23:15:00|10760.5|10759.5|10760.5|10759.5|10761.3|10760.3|10760.3|10759.3|153
1590103200000|2020-05-21 23:20:00|10760.6|10759.6|10761.8|10760.8|10762|10761|10760.4|10759.5|104
1590103500000|2020-05-21 23:25:00|10761.7|10760.7|10763.6|10762.6|10764.9|10763.9|10761.6|10760.6|231
1590103800000|2020-05-21 23:30:00|10763.5|10762.5|10764.3|10763.3|10764.6|10763.6|10762.8|10761.8|139
1590104100000|2020-05-21 23:35:00|10764.2|10763.2|10762.8|10762.1|10764.6|10763.6|10762.7|10761.9|120
1590104400000|2020-05-21 23:40:00|10762.7|10762|10762.4|10761.4|10763|10762.2|10762|10761|104
1590104700000|2020-05-21 23:45:00|10762.3|10761.3|10764.2|10763.2|10765.6|10764.6|10761.8|10760.8|288
1590105000000|2020-05-21 23:50:00|10764.1|10763.1|10764|10763.3|10765|10764|10764|10763.1|147
1590105300000|2020-05-21 23:55:00|10764.2|10763.2|10765.1|10764.1|10765.1|10764.1|10763.6|10762.6|116
1590105600000|2020-05-22 00:00:00|10764.9|10763.9|10765.7|10764.7|10766.9|10765.9|10763.6|10762.6|342
1590105900000|2020-05-22 00:05:00|10765.8|10764.8|10763.7|10762.7|10766.2|10765.2|10763.7|10762.7|356
1590106200000|2020-05-22 00:10:00|10763.8|10762.8|10762.5|10761.8|10763.9|10763.1|10760.8|10759.9|289
1590106500000|2020-05-22 00:15:00|10762.6|10761.9|10763.5|10762.5|10764.6|10763.6|10762|10761|312
1590106800000|2020-05-22 00:20:00|10763.3|10762.3|10766|10765|10767.2|10766.3|10763|10762|371
1590107100000|2020-05-22 00:25:00|10765.9|10764.9|10766.5|10765.5|10767.9|10767|10765.2|10764.3|344
1590107400000|2020-05-22 00:30:00|10766.6|10765.6|10768.9|10767.9|10769.1|10768.1|10765.2|10764.2|322
1590107700000|2020-05-22 00:35:00|10768.8|10767.8|10770.2|10769.2|10772.2|10771.2|10768.7|10767.7|484
1590108000000|2020-05-22 00:40:00|10770.1|10769.1|10769.7|10768.7|10771.8|10770.8|10769.5|10768.5|376
1590108300000|2020-05-22 00:45:00|10769.6|10768.9|10768.8|10767.8|10769.8|10769|10768.6|10767.7|343
1590108600000|2020-05-22 00:50:00|10768.9|10767.9|10773.4|10772.4|10776.9|10776|10768.8|10767.8|817
1590108900000|2020-05-22 00:55:00|10773.3|10772.3|10773|10772|10773.7|10773|10770.2|10769.3|571
1590109200000|2020-05-22 01:00:00|10772.9|10772.2|10767.3|10766.3|10772.9|10772.2|10767.3|10766.3|518
1590109500000|2020-05-22 01:05:00|10767.4|10766.4|10760.9|10759.9|10767.9|10766.9|10759.8|10758.8|553
1590109800000|2020-05-22 01:10:00|10760.8|10759.8|10762.1|10761.1|10763.4|10762.4|10758|10757|682
1590110100000|2020-05-22 01:15:00|10762.2|10761.2|10761.1|10760.1|10763.2|10762.4|10759.9|10758.9|480
1590110400000|2020-05-22 01:20:00|10761|10760|10761.1|10760.1|10761.7|10760.7|10759|10758|346
1590110700000|2020-05-22 01:25:00|10761|10760|10759.6|10758.6|10761.1|10760.1|10756.2|10755.2|481
1590111000000|2020-05-22 01:30:00|10759.7|10758.9|10759.1|10758.1|10761.1|10760.2|10758.3|10757.6|422
1590111300000|2020-05-22 01:35:00|10759|10758|10761.9|10760.9|10762.8|10761.8|10759|10758|299
1590111600000|2020-05-22 01:40:00|10762|10761|10759.8|10758.8|10762|10761|10759.8|10758.8|251
1590111900000|2020-05-22 01:45:00|10759.6|10758.6|10759.1|10758.1|10760.8|10760|10757.3|10756.4|426
1590112200000|2020-05-22 01:50:00|10759.2|10758.2|10758.7|10757.7|10760.4|10759.6|10757.5|10756.8|311
1590112500000|2020-05-22 01:55:00|10758.6|10757.6|10759.6|10758.6|10760.5|10759.5|10757.6|10756.7|271
1590112800000|2020-05-22 02:00:00|10759.7|10758.7|10758.5|10757.8|10760|10759|10758.4|10757.4|340
1590113100000|2020-05-22 02:05:00|10758.7|10757.7|10757.4|10756.4|10759.8|10759|10757.1|10756.3|329
1590113400000|2020-05-22 02:10:00|10757.3|10756.3|10757.1|10756.1|10758.4|10757.5|10755.6|10754.7|467
1590113700000|2020-05-22 02:15:00|10757|10756|10759.6|10758.6|10759.9|10758.9|10756.7|10755.7|337
1590114000000|2020-05-22 02:20:00|10759.5|10758.8|10760.3|10759.6|10761.4|10760.5|10758.4|10757.6|367
1590114300000|2020-05-22 02:25:00|10760.2|10759.5|10761.4|10760.4|10762.5|10761.6|10760.2|10759.5|229
1590114600000|2020-05-22 02:30:00|10761.3|10760.3|10761.8|10760.8|10762.8|10761.9|10760.4|10759.6|312
1590114900000|2020-05-22 02:35:00|10761.9|10760.9|10762.5|10761.5|10763.3|10762.5|10761.5|10760.8|225
1590115200000|2020-05-22 02:40:00|10762.4|10761.4|10763.1|10762.1|10764.6|10763.8|10762.4|10761.4|219
1590115500000|2020-05-22 02:45:00|10763|10762|10759.8|10759.1|10763.1|10762.1|10759.5|10758.7|263
1590115800000|2020-05-22 02:50:00|10759.6|10758.9|10758.9|10757.9|10760.7|10759.7|10758.6|10757.7|299
1590116100000|2020-05-22 02:55:00|10758.8|10757.8|10759.8|10758.8|10761.3|10760.4|10757.8|10757|457
1590116400000|2020-05-22 03:00:00|10759.9|10758.9|10759.7|10758.7|10760|10759|10758.1|10757.2|306
1590116700000|2020-05-22 03:05:00|10759.8|10758.8|10760.6|10759.6|10761.6|10760.7|10759.1|10758.2|258
1590117000000|2020-05-22 03:10:00|10760.5|10759.5|10759.7|10758.7|10760.8|10760|10759.1|10758.3|171
1590117300000|2020-05-22 03:15:00|10759.2|10758.5|10756.7|10756|10759.8|10758.8|10756.1|10755.2|263
1590117600000|2020-05-22 03:20:00|10756.8|10755.8|10756.5|10755.5|10757.4|10756.5|10754.8|10754|287
1590117900000|2020-05-22 03:25:00|10756.6|10755.6|10755.6|10754.6|10756.8|10755.8|10753.8|10752.8|333
1590118200000|2020-05-22 03:30:00|10755.3|10754.5|10754.5|10753.5|10755.7|10754.7|10751.7|10750.9|449
1590118500000|2020-05-22 03:35:00|10754.4|10753.4|10752.2|10751.5|10754.4|10753.4|10750.1|10749.3|496
1590118800000|2020-05-22 03:40:00|10752.1|10751.4|10754|10753|10754.2|10753.2|10752.1|10751.2|428
1590119100000|2020-05-22 03:45:00|10753.9|10752.9|10755.2|10754.2|10755.3|10754.5|10753.5|10752.6|389
1590119400000|2020-05-22 03:50:00|10755|10754.3|10756.8|10755.8|10757.5|10756.6|10754.5|10753.7|299
1590119700000|2020-05-22 03:55:00|10756.7|10755.7|10756.2|10755.5|10757.8|10756.8|10755.8|10755|335
1590120000000|2020-05-22 04:00:00|10756.3|10755.6|10753.5|10752.8|10756.4|10755.6|10753.5|10752.6|237
1590120300000|2020-05-22 04:05:00|10753.7|10752.7|10749.5|10748.5|10754|10753.2|10749.4|10748.4|261
1590120600000|2020-05-22 04:10:00|10749.4|10748.4|10750.2|10749.2|10750.4|10749.5|10747.4|10746.6|280
1590120900000|2020-05-22 04:15:00|10750.1|10749.1|10748.1|10747.1|10751.4|10750.5|10747.6|10746.8|286
1590121200000|2020-05-22 04:20:00|10748|10747|10744.8|10744.1|10748.1|10747.2|10743.9|10743|382
1590121500000|2020-05-22 04:25:00|10744.9|10744.2|10743.9|10742.9|10746.4|10745.6|10743.8|10742.8|342
1590121800000|2020-05-22 04:30:00|10744|10743|10742.4|10741.4|10746.2|10745.5|10742|10741.1|413
1590122100000|2020-05-22 04:35:00|10742.5|10741.8|10744.6|10743.6|10745.2|10744.3|10742.5|10741.7|278
1590122400000|2020-05-22 04:40:00|10744.8|10743.9|10744.4|10743.7|10746|10745|10743.7|10742.9|244
1590122700000|2020-05-22 04:45:00|10744.5|10743.8|10744.6|10743.9|10746|10745|10744.5|10743.6|258
1590123000000|2020-05-22 04:50:00|10744.7|10744|10743.2|10742.2|10745.1|10744.3|10742.3|10741.5|262
1590123300000|2020-05-22 04:55:00|10743.1|10742.1|10743.6|10742.9|10743.8|10743|10741.6|10740.9|271
1590123600000|2020-05-22 05:00:00|10743.5|10742.8|10744.5|10743.5|10744.6|10743.8|10742.9|10742|237
1590123900000|2020-05-22 05:05:00|10744.4|10743.4|10743.6|10742.6|10744.9|10744|10742.6|10741.9|220
1590124200000|2020-05-22 05:10:00|10743.5|10742.5|10745.5|10744.8|10746.2|10745.5|10743.5|10742.5|304
1590124500000|2020-05-22 05:15:00|10745.4|10744.7|10742.8|10741.8|10745.4|10744.7|10742|10741.1|259
1590124800000|2020-05-22 05:20:00|10742.7|10741.7|10743.5|10742.5|10743.9|10743.2|10741.3|10740.5|307
1590125100000|2020-05-22 05:25:00|10743.4|10742.4|10743|10742.3|10744.4|10743.7|10742.3|10741.5|328
1590125400000|2020-05-22 05:30:00|10743.1|10742.1|10745.1|10744.1|10745.9|10744.9|10742.5|10741.8|306
1590125700000|2020-05-22 05:35:00|10744.9|10744.2|10744|10743.3|10744.9|10744.2|10743.5|10742.5|200
1590126000000|2020-05-22 05:40:00|10743.9|10743.2|10746.5|10745.5|10746.6|10745.7|10743.6|10742.7|296
1590126300000|2020-05-22 05:45:00|10746.4|10745.4|10745|10744|10746.4|10745.4|10744.7|10743.7|284
1590126600000|2020-05-22 05:50:00|10744.9|10744.2|10747.4|10746.7|10747.6|10746.7|10744.6|10743.6|310
1590126900000|2020-05-22 05:55:00|10747.6|10746.6|10747.2|10746.2|10747.6|10746.8|10745.6|10744.9|336
1590127200000|2020-05-22 06:00:00|10747.3|10746.3|10744.8|10744.1|10748.2|10747.3|10743.9|10743.1|456
1590127500000|2020-05-22 06:05:00|10745|10744|10742.8|10741.8|10745.7|10744.8|10742.8|10741.8|317
1590127800000|2020-05-22 06:10:00|10742.7|10741.7|10742.9|10742.2|10743.1|10742.3|10741.4|10740.5|375
1590128100000|2020-05-22 06:15:00|10743|10742|10744.8|10744.1|10745|10744.3|10742.9|10742|282
1590128400000|2020-05-22 06:20:00|10744.9|10744.2|10742.5|10741.5|10746.2|10745.5|10742.5|10741.5|416
1590128700000|2020-05-22 06:25:00|10742.6|10741.6|10743.4|10742.4|10743.5|10742.7|10741.7|10740.7|312
1590129000000|2020-05-22 06:30:00|10743.5|10742.5|10743.6|10742.6|10744.3|10743.6|10742.3|10741.3|349
1590129300000|2020-05-22 06:35:00|10743.7|10742.7|10742.4|10741.4|10743.9|10742.9|10741.2|10740.2|363
1590129600000|2020-05-22 06:40:00|10742.5|10741.5|10744.1|10743.1|10744.2|10743.3|10742.1|10741.3|304
1590129900000|2020-05-22 06:45:00|10744.2|10743.2|10743.2|10742.5|10745.3|10744.6|10743|10742.2|328
1590130200000|2020-05-22 06:50:00|10743.1|10742.4|10742.9|10741.9|10744.1|10743.2|10742.2|10741.4|257
1590130500000|2020-05-22 06:55:00|10742.8|10741.8|10739|10738|10743|10742.1|10737.6|10736.9|446
1590130800000|2020-05-22 07:00:00|10739.1|10738.1|10733.5|10732.5|10739.4|10738.5|10733.3|10732.4|765
1590131100000|2020-05-22 07:05:00|10733.6|10732.6|10736.9|10735.9|10737.4|10736.5|10732.7|10731.9|654
1590131400000|2020-05-22 07:10:00|10737|10736|10735.2|10734.5|10737|10736|10733.2|10732.4|617
1590131700000|2020-05-22 07:15:00|10735.4|10734.4|10738.1|10737.4|10738.6|10737.6|10734.9|10734|587
1590132000000|2020-05-22 07:20:00|10738.2|10737.5|10739.5|10738.5|10739.7|10738.8|10736.5|10735.7|535
1590132300000|2020-05-22 07:25:00|10739.3|10738.6|10738.5|10737.5|10739.6|10738.7|10736.6|10735.7|434
1590132600000|2020-05-22 07:30:00|10738.4|10737.4|10741|10740.3|10741.4|10740.6|10737.8|10737|486
1590132900000|2020-05-22 07:35:00|10741.2|10740.5|10740|10739.3|10741.4|10740.5|10739|10738.2|410
1590133200000|2020-05-22 07:40:00|10740.1|10739.4|10743.1|10742.1|10743.1|10742.3|10739.9|10739|403
1590133500000|2020-05-22 07:45:00|10743|10742.3|10744.3|10743.6|10746.1|10745.1|10742.4|10741.6|473
1590133800000|2020-05-22 07:50:00|10744.2|10743.5|10746.7|10745.7|10746.7|10745.8|10743|10742.3|419
1590134100000|2020-05-22 07:55:00|10746.6|10745.9|10745.4|10744.4|10746.7|10746|10743.7|10743|424
1590134400000|2020-05-22 08:00:00|10745.5|10744.5|10744.1|10743.1|10746.3|10745.5|10743.7|10742.9|500
1590134700000|2020-05-22 08:05:00|10744|10743.4|10744.9|10744.2|10745.6|10744.7|10743.6|10742.9|322
1590135000000|2020-05-22 08:10:00|10744.8|10744.1|10748.1|10747.1|10748.5|10747.8|10744.8|10744|336
1590135300000|2020-05-22 08:15:00|10747.9|10747.2|10749.1|10748.4|10750.3|10749.6|10747.8|10747|486
1590135600000|2020-05-22 08:20:00|10749.3|10748.3|10747.8|10746.8|10749.5|10748.8|10747.2|10746.3|364
1590135900000|2020-05-22 08:25:00|10747.7|10746.7|10749.2|10748.5|10749.9|10749.1|10747.3|10746.5|347
1590136200000|2020-05-22 08:30:00|10749.1|10748.4|10748.8|10747.8|10751.6|10750.7|10747.9|10747.1|459
1590136500000|2020-05-22 08:35:00|10748.7|10747.7|10748.5|10747.5|10752|10751.2|10748.3|10747.4|442
1590136800000|2020-05-22 08:40:00|10748.6|10747.6|10750.4|10749.4|10750.4|10749.6|10748.4|10747.5|275
1590137100000|2020-05-22 08:45:00|10750.2|10749.5|10752.4|10751.4|10753.2|10752.4|10749.7|10748.7|358
1590137400000|2020-05-22 08:50:00|10752.5|10751.5|10753.6|10752.9|10754.4|10753.6|10751.9|10751|434
1590137700000|2020-05-22 08:55:00|10753.7|10753|10754.2|10753.5|10754.4|10753.6|10752.9|10752.2|359
1590138000000|2020-05-22 09:00:00|10754.3|10753.3|10753.5|10752.8|10754.4|10753.6|10752.6|10751.9|402
1590138300000|2020-05-22 09:05:00|10753.4|10752.7|10751.8|10751.1|10754|10753.2|10751.5|10750.7|262
1590138600000|2020-05-22 09:10:00|10751.9|10750.9|10750.7|10750|10752|10751.2|10750.3|10749.6|328
1590138900000|2020-05-22 09:15:00|10750.8|10750.1|10752.6|10751.6|10753.2|10752.4|10750.7|10749.8|345
1590139200000|2020-05-22 09:20:00|10752.7|10751.7|10749.5|10748.8|10752.8|10751.8|10748.4|10747.6|320
1590139500000|2020-05-22 09:25:00|10749.6|10748.9|10748.9|10748.2|10750.5|10749.6|10748.4|10747.6|389
1590139800000|2020-05-22 09:30:00|10748.8|10748.1|10746.1|10745.1|10749.3|10748.5|10745.6|10744.8|397
1590140100000|2020-05-22 09:35:00|10746|10745|10745.6|10744.9|10746.1|10745.1|10744.5|10743.6|193
1590140400000|2020-05-22 09:40:00|10745.5|10744.8|10745.1|10744.4|10746.9|10746.1|10743|10742.2|438
1590140700000|2020-05-22 09:45:00|10745.2|10744.5|10746.8|10746.1|10748.5|10747.6|10744.8|10744.1|369
1590141000000|2020-05-22 09:50:00|10746.9|10745.9|10746.4|10745.7|10748|10747.1|10745|10744.2|385
1590141300000|2020-05-22 09:55:00|10746.3|10745.6|10748.8|10747.8|10750|10749.2|10746.3|10745.5|483
1590141600000|2020-05-22 10:00:00|10748.7|10748|10750.5|10749.5|10750.7|10749.9|10748.5|10747.6|439
1590141900000|2020-05-22 10:05:00|10750.6|10749.6|10750.2|10749.2|10750.6|10749.8|10748.5|10747.6|369
1590142200000|2020-05-22 10:10:00|10750.3|10749.3|10751.6|10750.6|10752.5|10751.5|10749.8|10748.9|332
1590142500000|2020-05-22 10:15:00|10751.7|10750.7|10751.4|10750.7|10752.6|10751.6|10750.5|10749.7|350
1590142800000|2020-05-22 10:20:00|10751.5|10750.5|10750.4|10749.4|10751.7|10751|10749.6|10748.7|344
1590143100000|2020-05-22 10:25:00|10750.3|10749.3|10747.5|10746.5|10750.3|10749.4|10747.5|10746.5|310
1590143400000|2020-05-22 10:30:00|10747.6|10746.6|10750.1|10749.1|10750.4|10749.4|10747|10746.1|338
1590143700000|2020-05-22 10:35:00|10750|10749|10750|10749|10750.3|10749.4|10748.5|10747.6|322
1590144000000|2020-05-22 10:40:00|10749.9|10748.9|10746.1|10745.4|10750.7|10749.8|10746.1|10745.2|325
1590144300000|2020-05-22 10:45:00|10746.2|10745.5|10747.4|10746.4|10747.5|10746.7|10745.6|10744.8|259
1590144600000|2020-05-22 10:50:00|10747.5|10746.5|10746.9|10746.2|10747.7|10746.9|10745.8|10745|354
1590144900000|2020-05-22 10:55:00|10747|10746|10746.6|10745.9|10748.9|10748|10746.3|10745.6|326
1590145200000|2020-05-22 11:00:00|10746.5|10745.8|10744.4|10743.4|10747.1|10746.3|10743.9|10743.1|316
1590145500000|2020-05-22 11:05:00|10744.3|10743.3|10743.6|10742.9|10744.6|10743.7|10742.7|10741.9|309
1590145800000|2020-05-22 11:10:00|10743.5|10742.8|10744.6|10743.9|10745.4|10744.7|10743.2|10742.4|347
1590146100000|2020-05-22 11:15:00|10744.5|10743.8|10744.4|10743.7|10746.5|10745.6|10744.4|10743.5|293
1590146400000|2020-05-22 11:20:00|10744.5|10743.8|10746.4|10745.4|10747.1|10746.3|10744.5|10743.6|307
1590146700000|2020-05-22 11:25:00|10746.3|10745.3|10745.3|10744.3|10746.4|10745.4|10745|10744.1|167
1590147000000|2020-05-22 11:30:00|10745.2|10744.2|10744.9|10743.9|10745.4|10744.5|10742.5|10741.7|249
1590147300000|2020-05-22 11:35:00|10744.8|10743.8|10745.2|10744.5|10746.1|10745.3|10743.9|10743.1|235
1590147600000|2020-05-22 11:40:00|10745.3|10744.6|10744.3|10743.3|10745.9|10745.1|10743.5|10742.7|372
1590147900000|2020-05-22 11:45:00|10744.2|10743.5|10750.3|10749.6|10750.7|10749.9|10744|10743.1|400
1590148200000|2020-05-22 11:50:00|10750.1|10749.4|10750.7|10749.7|10752.1|10751.4|10749.1|10748.3|440
1590148500000|2020-05-22 11:55:00|10750.6|10749.9|10750.8|10750.1|10752.3|10751.4|10750.4|10749.7|371
1590148800000|2020-05-22 12:00:00|10750.7|10750|10751.7|10750.7|10754.9|10754|10750.7|10749.8|504
1590149100000|2020-05-22 12:05:00|10751.5|10750.8|10752.9|10751.9|10754.2|10753.5|10751.5|10750.6|360
1590149400000|2020-05-22 12:10:00|10753|10752|10754.9|10753.9|10755.3|10754.6|10752.6|10751.8|359
1590149700000|2020-05-22 12:15:00|10754.8|10753.8|10756.4|10755.7|10757.6|10756.8|10754.1|10753.2|449
1590150000000|2020-05-22 12:20:00|10756.3|10755.6|10754.5|10753.8|10757|10756.1|10754.3|10753.5|403
1590150300000|2020-05-22 12:25:00|10754.6|10753.9|10753.8|10753.1|10754.9|10754.2|10753|10752.3|300
1590150600000|2020-05-22 12:30:00|10753.7|10753|10750.5|10749.8|10753.7|10753|10750.4|10749.7|387
1590150900000|2020-05-22 12:35:00|10750.6|10749.9|10753.4|10752.7|10754.4|10753.4|10750.6|10749.9|395
1590151200000|2020-05-22 12:40:00|10753.6|10752.6|10755.5|10754.8|10756|10755.1|10753|10752.3|261
1590151500000|2020-05-22 12:45:00|10755.6|10754.9|10755.6|10754.9|10757.4|10756.5|10754.9|10754|395
1590151800000|2020-05-22 12:50:00|10755.7|10755|10759.1|10758.1|10759.5|10758.8|10755.6|10754.9|383
1590152100000|2020-05-22 12:55:00|10759.2|10758.2|10758.5|10757.8|10759.5|10758.7|10757.5|10756.7|380
1590152400000|2020-05-22 13:00:00|10758.6|10757.9|10756.6|10755.6|10761|10760.3|10756.4|10755.5|478
1590152700000|2020-05-22 13:05:00|10756.4|10755.7|10757.8|10756.8|10758.6|10757.8|10755.8|10755|418
1590153000000|2020-05-22 13:10:00|10757.9|10756.9|10758.1|10757.1|10759.9|10758.9|10756.9|10755.9|312
1590153300000|2020-05-22 13:15:00|10758.2|10757.2|10759.5|10758.5|10760.2|10759.2|10758.1|10757.1|405
1590153600000|2020-05-22 13:20:00|10759.6|10758.6|10757.5|10756.8|10759.8|10759|10754.4|10753.5|514
1590153900000|2020-05-22 13:25:00|10757.7|10756.7|10758|10757|10758.7|10757.9|10756.7|10755.7|357
1590154200000|2020-05-22 13:30:00|10758.1|10757.1|10763.1|10762.1|10763.6|10762.6|10756.9|10755.9|623
1590154500000|2020-05-22 13:35:00|10763.2|10762.2|10760.5|10759.8|10764.2|10763.3|10759.9|10758.9|540
1590154800000|2020-05-22 13:40:00|10760.6|10759.6|10763.1|10762.4|10764.1|10763.2|10760.4|10759.5|475
1590155100000|2020-05-22 13:45:00|10763.2|10762.2|10764.1|10763.1|10765.3|10764.5|10763|10762.1|491
1590155400000|2020-05-22 13:50:00|10764|10763.3|10764.6|10763.6|10765.6|10764.8|10761.5|10760.6|495
1590155700000|2020-05-22 13:55:00|10764.5|10763.5|10762.9|10762.2|10765.4|10764.6|10762.3|10761.4|438
1590156000000|2020-05-22 14:00:00|10763|10762.3|10759.6|10758.6|10763.3|10762.4|10759.4|10758.6|428
1590156300000|2020-05-22 14:05:00|10759.4|10758.7|10756.7|10755.7|10759.4|10758.7|10755.7|10754.7|500
1590156600000|2020-05-22 14:10:00|10756.6|10755.9|10755.2|10754.2|10757.6|10756.7|10754.4|10753.4|524
1590156900000|2020-05-22 14:15:00|10755.1|10754.1|10754.6|10753.6|10755.7|10754.9|10753.7|10752.9|521
1590157200000|2020-05-22 14:20:00|10754.7|10753.7|10756.5|10755.5|10756.5|10755.7|10753.7|10752.9|417
1590157500000|2020-05-22 14:25:00|10756.6|10755.6|10759.1|10758.1|10759.3|10758.4|10755.7|10754.7|428
1590157800000|2020-05-22 14:30:00|10759.2|10758.2|10759.2|10758.2|10761.4|10760.4|10758.3|10757.3|496
1590158100000|2020-05-22 14:35:00|10759.1|10758.5|10760.5|10759.5|10760.5|10759.5|10757|10756|406
1590158400000|2020-05-22 14:40:00|10760.7|10759.7|10760.3|10759.3|10761.5|10760.8|10758.7|10757.9|521
1590158700000|2020-05-22 14:45:00|10760.2|10759.2|10758|10757|10760.2|10759.2|10757.2|10756.2|325
1590159000000|2020-05-22 14:50:00|10757.9|10756.9|10752.9|10751.9|10758|10757|10752.6|10751.7|519
1590159300000|2020-05-22 14:55:00|10753|10752|10747.2|10746.5|10753.3|10752.3|10746.5|10745.7|539
1590159600000|2020-05-22 15:00:00|10747.1|10746.4|10749.1|10748.4|10751.1|10750.2|10746.7|10746|493
1590159900000|2020-05-22 15:05:00|10749.2|10748.5|10752.3|10751.3|10752.8|10751.9|10749.1|10748.2|341
1590160200000|2020-05-22 15:10:00|10752.4|10751.4|10751.7|10750.7|10752.4|10751.4|10749.7|10748.7|345
1590160500000|2020-05-22 15:15:00|10751.6|10750.6|10749.3|10748.3|10751.8|10750.8|10748.8|10747.9|315
1590160800000|2020-05-22 15:20:00|10749.2|10748.2|10749.5|10748.5|10749.8|10748.8|10747.7|10746.9|306
1590161100000|2020-05-22 15:25:00|10749.4|10748.4|10751|10750|10751.9|10751|10749.1|10748.2|422
1590161400000|2020-05-22 15:30:00|10750.9|10750.2|10748.2|10747.5|10751.5|10750.6|10748.2|10747.4|278
1590161700000|2020-05-22 15:35:00|10748.3|10747.3|10748.8|10747.8|10749.2|10748.5|10747.9|10747.2|336
1590162000000|2020-05-22 15:40:00|10748.7|10748|10751.4|10750.4|10751.6|10750.6|10748.5|10747.7|336
1590162300000|2020-05-22 15:45:00|10751.3|10750.3|10750.4|10749.4|10751.8|10751|10749.5|10748.8|278
1590162600000|2020-05-22 15:50:00|10750.2|10749.2|10752|10751|10752|10751|10749.4|10748.6|360
1590162900000|2020-05-22 15:55:00|10751.9|10750.9|10751.9|10750.9|10753.4|10752.4|10751.1|10750.2|346
1590163200000|2020-05-22 16:00:00|10751.6|10750.7|10751.6|10750.6|10753.1|10752.3|10751.1|10750.2|345
1590163500000|2020-05-22 16:05:00|10751.7|10750.7|10752.5|10751.5|10752.7|10751.8|10751.5|10750.5|168
1590163800000|2020-05-22 16:10:00|10752.6|10751.6|10752.9|10751.9|10753.4|10752.4|10751.4|10750.4|277
1590164100000|2020-05-22 16:15:00|10752.8|10751.8|10751.4|10750.4|10753.1|10752.1|10750.6|10749.6|223
1590164400000|2020-05-22 16:20:00|10751.5|10750.5|10753.1|10752.1|10753.9|10752.9|10751.4|10750.4|222
1590164700000|2020-05-22 16:25:00|10753|10752|10753.2|10752.2|10753.8|10753|10752.6|10751.8|183
1590165000000|2020-05-22 16:30:00|10753.1|10752.1|10753.7|10752.7|10754.6|10753.6|10752.9|10752|190
1590165300000|2020-05-22 16:35:00|10753.6|10752.6|10753.8|10752.8|10754.9|10753.9|10753.5|10752.5|199
1590165600000|2020-05-22 16:40:00|10753.9|10752.9|10755.6|10754.6|10756.3|10755.3|10753.7|10752.7|250
1590165900000|2020-05-22 16:45:00|10755.7|10754.7|10753.8|10752.8|10755.9|10754.9|10753.6|10752.6|170
1590166200000|2020-05-22 16:50:00|10753.9|10752.9|10756.9|10755.9|10757|10756|10753.8|10752.8|169
1590166500000|2020-05-22 16:55:00|10756.8|10755.8|10757.2|10756.2|10757.2|10756.2|10753.7|10752.9|354
1590166800000|2020-05-22 17:00:00|10757.3|10756.3|10756.4|10755.4|10757.7|10756.7|10755.6|10754.6|358
1590167100000|2020-05-22 17:05:00|10756.3|10755.3|10756.9|10755.9|10757.2|10756.2|10756.1|10755.1|233
1590167400000|2020-05-22 17:10:00|10756.8|10755.8|10758.2|10757.2|10760.1|10759.1|10756.6|10755.6|343
1590167700000|2020-05-22 17:15:00|10758.3|10757.3|10757.7|10756.7|10758.4|10757.5|10757.2|10756.2|249
1590168000000|2020-05-22 17:20:00|10757.8|10756.8|10757.8|10756.8|10759.3|10758.4|10757.4|10756.5|220
1590168300000|2020-05-22 17:25:00|10757.9|10756.9|10759.3|10758.3|10759.9|10759|10757.9|10756.9|293
1590168600000|2020-05-22 17:30:00|10759.1|10758.1|10758.4|10757.4|10759.5|10758.6|10758.2|10757.2|197
1590168900000|2020-05-22 17:35:00|10758.8|10757.8|10758.7|10757.7|10760.2|10759.2|10758.3|10757.4|233
1590169200000|2020-05-22 17:40:00|10758.6|10757.9|10758.3|10757.3|10759|10758|10757.5|10756.5|112
1590169500000|2020-05-22 17:45:00|10758.1|10757.4|10759.6|10758.6|10760|10759|10758.1|10757.1|298
1590169800000|2020-05-22 17:50:00|10759.5|10758.5|10759.7|10758.7|10760|10759|10759.1|10758.1|215
1590170100000|2020-05-22 17:55:00|10759.6|10758.6|10758.8|10757.8|10759.6|10758.7|10758.5|10757.6|202
1590170400000|2020-05-22 18:00:00|10758.7|10757.7|10760.6|10759.6|10760.8|10759.8|10757.3|10756.3|262
1590170700000|2020-05-22 18:05:00|10760.5|10759.5|10759.5|10758.5|10760.8|10759.9|10759.1|10758.1|216
1590171000000|2020-05-22 18:10:00|10759.6|10758.6|10759|10758|10759.8|10758.8|10758.9|10757.9|177
1590171300000|2020-05-22 18:15:00|10759.1|10758.1|10758.6|10757.6|10759.1|10758.1|10757.6|10756.6|129
1590171600000|2020-05-22 18:20:00|10758.4|10757.7|10756.4|10755.4|10758.6|10757.8|10756.4|10755.4|119
1590171900000|2020-05-22 18:25:00|10756.3|10755.3|10757.2|10756.2|10757.4|10756.4|10756.3|10755.3|159
1590172200000|2020-05-22 18:30:00|10757.3|10756.3|10757.6|10756.6|10757.8|10756.8|10757.1|10756.1|153
1590172500000|2020-05-22 18:35:00|10757.5|10756.5|10758.4|10757.4|10758.8|10757.8|10757.5|10756.5|142
1590172800000|2020-05-22 18:40:00|10758.3|10757.3|10757.8|10756.8|10758.9|10757.9|10757.6|10756.7|121
1590173100000|2020-05-22 18:45:00|10757.7|10756.7|10758.5|10757.5|10758.5|10757.7|10757.5|10756.7|85
1590173400000|2020-05-22 18:50:00|10758.4|10757.4|10757.7|10756.7|10758.5|10757.5|10757.5|10756.5|81
1590173700000|2020-05-22 18:55:00|10757.9|10756.9|10758.5|10757.8|10759.2|10758.3|10757.8|10756.8|220
1590174000000|2020-05-22 19:00:00|10758.7|10757.7|10756.4|10755.4|10758.8|10757.8|10755.4|10754.4|249
1590174300000|2020-05-22 19:05:00|10756.2|10755.2|10758.1|10757.1|10758.4|10757.4|10756.2|10755.2|188
1590174600000|2020-05-22 19:10:00|10758.2|10757.2|10758.2|10757.2|10758.7|10757.7|10757.6|10756.6|224
1590174900000|2020-05-22 19:15:00|10758.1|10757.1|10759.2|10758.2|10759.6|10758.6|10758.1|10757.1|133
1590175200000|2020-05-22 19:20:00|10759.3|10758.3|10760.4|10759.4|10760.6|10759.6|10758.9|10757.9|212
1590175500000|2020-05-22 19:25:00|10760.3|10759.3|10760.5|10759.5|10760.8|10759.8|10759.8|10758.8|112
1590175800000|2020-05-22 19:30:00|10760.6|10759.6|10760.5|10759.5|10761.1|10760.1|10760.3|10759.3|190
1590176100000|2020-05-22 19:35:00|10760.4|10759.4|10759.9|10758.9|10761.1|10760.1|10759.4|10758.4|219
1590176400000|2020-05-22 19:40:00|10759.8|10758.8|10761|10760|10761.1|10760.1|10759.5|10758.5|156
1590176700000|2020-05-22 19:45:00|10760.9|10759.9|10760.9|10759.9|10761.3|10760.3|10759.6|10758.6|242
1590177000000|2020-05-22 19:50:00|10761|10760|10761.1|10760.1|10761.6|10760.6|10760.7|10759.7|225
1590177300000|2020-05-22 19:55:00|10761.2|10760.2|10760.6|10759.6|10761.3|10760.3|10759.6|10758.6|244
1590177600000|2020-05-22 20:00:00|10760.4|10759.4|10760.2|10759.2|10760.6|10759.6|10759|10758|215
1590177900000|2020-05-22 20:05:00|10760.1|10759.1|10761.6|10760.6|10762|10761|10760.1|10759.1|160
1590178200000|2020-05-22 20:10:00|10761.7|10760.7|10762.3|10761.3|10762.4|10761.4|10761.2|10760.2|160
1590178500000|2020-05-22 20:15:00|10762.2|10761.2|10761.1|10760.1|10762.6|10761.6|10761.1|10760.1|150
1590178800000|2020-05-22 20:20:00|10761|10760|10761.5|10760.5|10761.6|10760.6|10761|10760|151
1590179100000|2020-05-22 20:25:00|10761.4|10760.4|10761.6|10760.6|10761.8|10760.8|10760.9|10759.9|147
1590179400000|2020-05-22 20:30:00|10762|10761|10761.7|10760.7|10762.6|10761.6|10761.4|10760.4|110
1590179700000|2020-05-22 20:35:00|10761.8|10760.8|10761.8|10760.8|10762.2|10761.2|10761.5|10760.5|118
1590180000000|2020-05-22 20:40:00|10761.7|10760.7|10761.5|10760.5|10761.9|10760.9|10761.1|10760.1|183
1590180300000|2020-05-22 20:45:00|10761.6|10760.6|10761.4|10759.8|10762.5|10761.4|10760.9|10759.7|340
1590180600000|2020-05-22 20:50:00|10761.5|10759.9|10762.4|10760.2|10762.7|10760.7|10760.2|10758.5|448
1590180900000|2020-05-22 20:55:00|10762.5|10759.8|10765.1|10760.3|10766.2|10761.5|10762.2|10758.7|497
1590350400000|2020-05-24 20:00:00|10766.4|10755.5|10766.4|10755.5|10766.4|10755.5|10765.7|10754.6|6
1590350700000|2020-05-24 20:05:00|10766.3|10755.3|10766.8|10754.8|10766.9|10755.3|10766.3|10754.8|7
1590351000000|2020-05-24 20:10:00|10766.9|10754.9|10766.4|10755.5|10767.2|10755.5|10766.3|10754.8|9
1590351600000|2020-05-24 20:20:00|10766.8|10754.8|10766.8|10754.8|10766.9|10755.3|10766.3|10754.8|12
1590351900000|2020-05-24 20:25:00|10766.9|10754.9|10766.8|10754.8|10766.9|10755.3|10766.3|10754.8|14
1590352200000|2020-05-24 20:30:00|10766.9|10754.9|10766.4|10755.5|10766.9|10755.5|10766.3|10754.8|9
1590352800000|2020-05-24 20:40:00|10766.8|10754.8|10766.4|10755.5|10766.8|10755.5|10766.4|10754.8|2
1590353100000|2020-05-24 20:45:00|10766.9|10754.9|10766.4|10755.5|10766.9|10755.5|10766.3|10754.8|5
1590353400000|2020-05-24 20:50:00|10766.8|10754.8|10766.4|10755.5|10766.9|10755.5|10766.4|10754.8|4
1590353700000|2020-05-24 20:55:00|10766.8|10754.8|10766.5|10754.5|10766.9|10755.5|10766.3|10754.5|11
1590354000000|2020-05-24 21:00:00|10766.4|10755.5|10762.9|10755.8|10769.4|10757.4|10761.7|10752.5|75
1590354300000|2020-05-24 21:05:00|10763.1|10755.7|10765.2|10754.9|10771.7|10759.7|10760.7|10752.5|182
1590354600000|2020-05-24 21:10:00|10765.3|10754.6|10765.6|10756.6|10767.6|10758.2|10762.3|10754.1|177
1590354900000|2020-05-24 21:15:00|10765.7|10756.1|10763.1|10755.8|10765.8|10758.4|10760.4|10754|124
1590355200000|2020-05-24 21:20:00|10761.8|10755.7|10762.1|10756.3|10764.5|10757.6|10761.3|10754.1|96
1590355500000|2020-05-24 21:25:00|10762.5|10756.2|10762.3|10754.7|10764.6|10758.3|10760.3|10754.2|106
1590355800000|2020-05-24 21:30:00|10762.4|10757.1|10765.3|10756.4|10765.6|10759.3|10759.6|10754.9|137
1590356100000|2020-05-24 21:35:00|10762.7|10758.4|10760.6|10758.6|10766|10759|10759.9|10756.3|55
1590356400000|2020-05-24 21:40:00|10765.5|10756.7|10765.7|10756.6|10765.7|10758.7|10759.6|10756.4|77
1590356700000|2020-05-24 21:45:00|10765.2|10758.1|10765.7|10755.4|10766.2|10758.4|10762.6|10754.9|119
1590357000000|2020-05-24 21:50:00|10765.4|10756.8|10762.3|10752.4|10767.9|10757.7|10762.1|10751.8|152
1590357300000|2020-05-24 21:55:00|10763.4|10754.3|10764.2|10755.3|10768.6|10757.1|10759.6|10751.3|257
1590357600000|2020-05-24 22:00:00|10760.8|10755.2|10763.9|10762.9|10766.5|10763.4|10760.8|10754.4|423
1590357900000|2020-05-24 22:05:00|10764.3|10763.3|10763.3|10762.3|10764.5|10763.3|10761.5|10760.3|248
1590358200000|2020-05-24 22:10:00|10763.4|10762.4|10767.4|10766.4|10768.7|10767.1|10763.2|10762.2|315
1590358500000|2020-05-24 22:15:00|10767.5|10766.5|10769.7|10768.7|10771.4|10770.4|10766.9|10765.9|268
1590358800000|2020-05-24 22:20:00|10769.8|10768.8|10767.6|10766.6|10769.8|10768.8|10767.4|10766.4|295
1590359100000|2020-05-24 22:25:00|10767.7|10766.7|10767.5|10766.5|10768.8|10767.8|10767.3|10766.3|134
1590359400000|2020-05-24 22:30:00|10767.4|10766.4|10767.6|10766.6|10768.4|10767.4|10766.7|10765.7|182
1590359700000|2020-05-24 22:35:00|10767.5|10766.5|10767.5|10766.5|10768.7|10767.7|10766.5|10765.5|221
1590360000000|2020-05-24 22:40:00|10767.4|10766.4|10767.9|10766.9|10767.9|10766.9|10766.8|10765.8|265
1590360300000|2020-05-24 22:45:00|10767.8|10766.8|10768.2|10767.2|10768.3|10767.3|10766.6|10765.6|317
1590360600000|2020-05-24 22:50:00|10768|10767|10769.4|10768.4|10769.7|10768.7|10767|10766|324
1590360900000|2020-05-24 22:55:00|10769.5|10768.5|10770|10769|10771.4|10770.4|10768.9|10767.9|266
1590361200000|2020-05-24 23:00:00|10769.9|10768.9|10768.7|10767.7|10770|10769.2|10767.5|10766.5|217
1590361500000|2020-05-24 23:05:00|10768.6|10767.6|10768.2|10767.2|10768.9|10767.9|10768|10767|141
1590361800000|2020-05-24 23:10:00|10768.3|10767.3|10770|10769|10770.5|10769.5|10767.6|10766.6|207
1590362100000|2020-05-24 23:15:00|10770.1|10769.1|10770.8|10769.8|10771.6|10770.6|10769.1|10768.1|189
1590362400000|2020-05-24 23:20:00|10770.7|10769.7|10772|10771|10772.4|10771.4|10770.2|10769.2|234
1590362700000|2020-05-24 23:25:00|10772.1|10771.1|10773.4|10772.4|10773.5|10772.5|10771.5|10770.6|247
1590363000000|2020-05-24 23:30:00|10773.5|10772.5|10773.6|10772.6|10774.7|10773.7|10772.4|10771.4|307
1590363300000|2020-05-24 23:35:00|10773.5|10772.5|10774.6|10773.6|10776.7|10775.7|10773.5|10772.5|366
1590363600000|2020-05-24 23:40:00|10774.7|10773.7|10776.8|10775.8|10778.4|10777.4|10773.8|10772.8|389
1590363900000|2020-05-24 23:45:00|10776.7|10775.7|10776.7|10775.7|10778.7|10777.7|10776|10775|335
1590364200000|2020-05-24 23:50:00|10776.8|10775.8|10774.6|10773.6|10777.1|10776.1|10774.3|10773.3|219
1590364500000|2020-05-24 23:55:00|10774.5|10773.5|10775.5|10774.5|10775.6|10774.6|10774.1|10773.1|243
1590364800000|2020-05-25 00:00:00|10775.4|10774.4|10775.1|10774.1|10776.8|10775.8|10774.1|10773.1|377
1590365100000|2020-05-25 00:05:00|10775|10774.3|10774.3|10773.3|10776.3|10775.5|10771.8|10771|473
1590365400000|2020-05-25 00:10:00|10774.4|10773.4|10775.1|10774.4|10775.2|10774.4|10773|10772.1|430
1590365700000|2020-05-25 00:15:00|10775.3|10774.3|10777.7|10776.7|10778.7|10777.7|10774.6|10773.7|494
1590366000000|2020-05-25 00:20:00|10777.6|10776.6|10775.6|10774.6|10777.8|10777|10775.5|10774.5|248
1590366300000|2020-05-25 00:25:00|10775.7|10774.7|10774.9|10773.9|10776.1|10775.3|10773.7|10772.8|295
1590366600000|2020-05-25 00:30:00|10774.8|10773.8|10773|10772|10776.2|10775.3|10771.2|10770.3|429
1590366900000|2020-05-25 00:35:00|10773.1|10772.1|10771.7|10770.7|10773.4|10772.4|10770.2|10769.2|299
1590367200000|2020-05-25 00:40:00|10771.6|10770.6|10772.2|10771.2|10772.4|10771.4|10771.4|10770.4|226
1590367500000|2020-05-25 00:45:00|10772.3|10771.3|10772.4|10771.4|10773.8|10772.9|10771|10770.1|232
1590367800000|2020-05-25 00:50:00|10772.3|10771.3|10767.7|10766.7|10772.9|10771.9|10767.4|10766.4|546
1590368100000|2020-05-25 00:55:00|10766.6|10765.6|10767.7|10767|10768.8|10768|10765.4|10764.4|497
1590368400000|2020-05-25 01:00:00|10767.8|10766.8|10767.1|10766.1|10768.9|10768|10766|10765|355
1590368700000|2020-05-25 01:05:00|10767|10766|10768|10767|10768.2|10767.2|10765.5|10764.6|380
1590369000000|2020-05-25 01:10:00|10767.9|10766.9|10767.6|10766.6|10768.8|10767.9|10767|10766|307
1590369300000|2020-05-25 01:15:00|10767.7|10766.7|10764.7|10763.7|10768.6|10767.6|10763.3|10762.3|439
1590369600000|2020-05-25 01:20:00|10764.6|10763.6|10765.7|10764.7|10766|10765|10763.9|10763.1|265
1590369900000|2020-05-25 01:25:00|10765.6|10764.6|10767.3|10766.3|10767.9|10767.1|10764.9|10763.9|309
1590370200000|2020-05-25 01:30:00|10767.2|10766.2|10764.7|10763.7|10767.6|10766.6|10763.5|10762.5|526
1590370500000|2020-05-25 01:35:00|10764.6|10763.6|10766.1|10765.1|10766.1|10765.1|10764.3|10763.3|360
1590370800000|2020-05-25 01:40:00|10766|10765|10765.8|10764.8|10767.1|10766.1|10765.2|10764.3|312
1590371100000|2020-05-25 01:45:00|10765.9|10764.9|10765.4|10764.7|10766.7|10765.9|10764.4|10763.5|333
1590371400000|2020-05-25 01:50:00|10765.6|10764.6|10765.9|10765.2|10766.6|10765.8|10765.4|10764.5|246
1590371700000|2020-05-25 01:55:00|10766|10765.3|10765|10764|10766.4|10765.7|10764|10763|269
1590372000000|2020-05-25 02:00:00|10765.1|10764.1|10765.5|10764.5|10766.3|10765.3|10764.2|10763.4|220
1590372300000|2020-05-25 02:05:00|10765.4|10764.7|10764.9|10763.9|10765.7|10764.8|10764.8|10763.8|145
1590372600000|2020-05-25 02:10:00|10765|10764|10765.7|10764.7|10766.3|10765.3|10764.8|10763.9|197
1590372900000|2020-05-25 02:15:00|10765.6|10764.6|10767.5|10766.5|10768.1|10767.2|10765.6|10764.6|204
1590373200000|2020-05-25 02:20:00|10767.6|10766.6|10766|10765|10767.8|10767|10764.9|10763.9|243
1590373500000|2020-05-25 02:25:00|10766.1|10765.1|10766.7|10765.7|10766.9|10766|10765.8|10765|166
1590373800000|2020-05-25 02:30:00|10766.6|10765.6|10767.3|10766.3|10767.7|10766.8|10766|10765.2|157
1590374100000|2020-05-25 02:35:00|10767.4|10766.4|10767.6|10766.6|10767.8|10766.9|10766.5|10765.5|156
1590374400000|2020-05-25 02:40:00|10767.7|10766.7|10769.7|10768.7|10770.2|10769.3|10767.5|10766.5|166
1590374700000|2020-05-25 02:45:00|10769.6|10768.6|10767.8|10766.8|10769.7|10768.7|10767.4|10766.5|314
1590375000000|2020-05-25 02:50:00|10767.7|10766.7|10769.7|10768.7|10769.7|10768.9|10767.3|10766.5|253
1590375300000|2020-05-25 02:55:00|10769.8|10768.8|10770.4|10769.4|10770.7|10769.9|10768.3|10767.4|305
1590375600000|2020-05-25 03:00:00|10770.5|10769.5|10770.6|10769.9|10771|10770.3|10770.1|10769.1|210
1590375900000|2020-05-25 03:05:00|10770.5|10769.8|10770.9|10769.9|10772.4|10771.5|10770.5|10769.5|157
1590376200000|2020-05-25 03:10:00|10770.5|10769.8|10769.9|10768.9|10770.7|10769.9|10769.8|10768.8|115
1590376500000|2020-05-25 03:15:00|10770|10769|10770.4|10769.4|10770.7|10769.8|10768.9|10768|198
1590376800000|2020-05-25 03:20:00|10770.5|10769.5|10769.7|10768.7|10770.7|10769.8|10768.6|10767.8|269
1590377100000|2020-05-25 03:25:00|10769.8|10768.8|10770.4|10769.4|10771.1|10770.1|10769.5|10768.6|230
1590377400000|2020-05-25 03:30:00|10770.5|10769.5|10771|10770|10771.2|10770.3|10769.7|10768.9|290
1590377700000|2020-05-25 03:35:00|10770.9|10769.9|10773.4|10772.4|10773.7|10772.7|10770.4|10769.6|304
1590378000000|2020-05-25 03:40:00|10773.6|10772.6|10773.8|10772.8|10773.9|10773|10772.6|10771.7|240
1590378300000|2020-05-25 03:45:00|10773.7|10773|10774.2|10773.2|10774.4|10773.6|10773.1|10772.1|340
1590378600000|2020-05-25 03:50:00|10774.3|10773.6|10773|10772|10774.3|10773.6|10772.9|10771.9|188
1590378900000|2020-05-25 03:55:00|10772.9|10771.9|10773|10772|10773.2|10772.2|10772.5|10771.6|90
1590379200000|2020-05-25 04:00:00|10773.1|10772.1|10773.5|10772.8|10773.8|10772.9|10772.5|10771.5|175
1590379500000|2020-05-25 04:05:00|10773.7|10772.7|10772.6|10771.9|10773.8|10772.9|10772.6|10771.8|156
1590379800000|2020-05-25 04:10:00|10772.7|10772|10772.4|10771.4|10773.2|10772.4|10772.4|10771.4|164
1590380100000|2020-05-25 04:15:00|10772.3|10771.3|10772.3|10771.3|10772.8|10771.8|10771.1|10770.2|312
1590380400000|2020-05-25 04:20:00|10772.4|10771.4|10772.4|10771.4|10772.8|10771.9|10772|10771|224
1590380700000|2020-05-25 04:25:00|10772.3|10771.3|10772.5|10771.5|10772.8|10772|10772.1|10771.2|255
1590381000000|2020-05-25 04:30:00|10772.6|10771.6|10772.9|10771.9|10773.3|10772.5|10772.6|10771.6|209
1590381300000|2020-05-25 04:35:00|10772.8|10772.1|10771.7|10770.7|10773|10772.1|10770.7|10769.7|220
1590381600000|2020-05-25 04:40:00|10771.5|10770.8|10770.4|10769.4|10771.8|10770.9|10770.1|10769.1|140
1590381900000|2020-05-25 04:45:00|10770.5|10769.5|10770.4|10769.4|10770.8|10769.9|10770.2|10769.2|108
1590382200000|2020-05-25 04:50:00|10770.3|10769.3|10768.1|10767.1|10770.4|10769.6|10767.9|10767.1|165
1590382500000|2020-05-25 04:55:00|10768.2|10767.2|10767.1|10766.4|10768.3|10767.5|10766.4|10765.5|360
1590382800000|2020-05-25 05:00:00|10767.3|10766.3|10767.8|10766.8|10768.7|10767.8|10766.9|10766.2|223
1590383100000|2020-05-25 05:05:00|10767.7|10766.7|10768.5|10767.5|10768.6|10767.7|10767.4|10766.5|286
1590383400000|2020-05-25 05:10:00|10768.3|10767.3|10766.4|10765.7|10768.4|10767.4|10765.6|10764.8|200
1590383700000|2020-05-25 05:15:00|10766.5|10765.8|10767.4|10766.4|10767.5|10766.5|10766.4|10765.6|76
1590384000000|2020-05-25 05:20:00|10767|10766|10769|10768|10769.6|10768.6|10766.8|10765.8|198
1590384300000|2020-05-25 05:25:00|10769.1|10768.1|10768.1|10767.1|10769.5|10768.5|10767.9|10766.9|149
1590384600000|2020-05-25 05:30:00|10768|10767|10768.9|10767.9|10769.6|10768.6|10767.8|10766.8|238
1590384900000|2020-05-25 05:35:00|10769|10768|10768.4|10767.4|10769.5|10768.5|10768.1|10767.3|169
1590385200000|2020-05-25 05:40:00|10768.5|10767.5|10769.2|10768.2|10769.8|10768.8|10768.3|10767.3|222
1590385500000|2020-05-25 05:45:00|10769.1|10768.1|10770.9|10769.9|10771|10770.1|10769|10768|175
1590385800000|2020-05-25 05:50:00|10771|10770|10772.2|10771.2|10772.4|10771.6|10770.5|10769.5|183
1590386100000|2020-05-25 05:55:00|10772.1|10771.1|10771.5|10770.5|10772.5|10771.5|10770.4|10769.7|193
1590386400000|2020-05-25 06:00:00|10771.6|10770.6|10772.5|10771.5|10772.8|10771.8|10770.5|10769.6|324
1590386700000|2020-05-25 06:05:00|10772.6|10771.6|10772.5|10771.5|10773.2|10772.2|10772|10771.1|333
1590387000000|2020-05-25 06:10:00|10772.2|10771.6|10772.6|10771.6|10773.4|10772.4|10772.2|10771.3|350
1590387300000|2020-05-25 06:15:00|10772.7|10771.7|10771.2|10770.2|10773.2|10772.3|10770.6|10769.6|358
1590387600000|2020-05-25 06:20:00|10771.1|10770.1|10770.1|10769.1|10771.9|10771|10768.9|10768.1|323
1590387900000|2020-05-25 06:25:00|10770.2|10769.2|10769.3|10768.6|10771.1|10770.4|10768.8|10768.1|202
1590388200000|2020-05-25 06:30:00|10769.2|10768.5|10770.7|10770|10770.9|10770.1|10769.2|10768.4|158
1590388500000|2020-05-25 06:35:00|10770.8|10769.8|10770.8|10769.8|10771.4|10770.7|10770.5|10769.6|214
1590388800000|2020-05-25 06:40:00|10770.7|10769.7|10772.4|10771.4|10772.8|10772.1|10770.5|10769.6|240
1590389100000|2020-05-25 06:45:00|10772.5|10771.5|10769.5|10768.8|10772.7|10771.7|10769.2|10768.3|266
1590389400000|2020-05-25 06:50:00|10769.4|10768.7|10770.1|10769.4|10770.9|10770.1|10767.8|10767|278
1590389700000|2020-05-25 06:55:00|10770.4|10769.7|10770.3|10769.3|10770.9|10770|10769.2|10768.3|257
1590390000000|2020-05-25 07:00:00|10770.4|10769.4|10768|10767|10770.4|10769.4|10767.6|10766.7|346
1590390300000|2020-05-25 07:05:00|10768.1|10767.1|10769.1|10768.1|10769.3|10768.4|10767.5|10766.7|263
1590390600000|2020-05-25 07:10:00|10769.2|10768.2|10771.3|10770.3|10771.3|10770.4|10769.1|10768.1|333
1590390900000|2020-05-25 07:15:00|10771.5|10770.5|10771.3|10770.3|10772.6|10771.6|10771|10770.1|353
1590391200000|2020-05-25 07:20:00|10771.4|10770.4|10770.8|10770.1|10772.2|10771.4|10770.1|10769.3|264
1590391500000|2020-05-25 07:25:00|10770.7|10770|10769.2|10768.2|10771.1|10770.1|10768.6|10767.7|236
1590391800000|2020-05-25 07:30:00|10769.3|10768.3|10771.2|10770.5|10771.6|10770.8|10768.9|10767.9|402
1590392100000|2020-05-25 07:35:00|10771.3|10770.6|10771.4|10770.4|10772.7|10772|10771|10770.1|365
1590392400000|2020-05-25 07:40:00|10771.2|10770.5|10771.1|10770.4|10771.5|10770.6|10769.4|10768.6|382
1590392700000|2020-05-25 07:45:00|10771|10770.3|10770|10769.3|10771.7|10770.8|10770|10769|244
1590393000000|2020-05-25 07:50:00|10770.1|10769.1|10773.2|10772.2|10773.3|10772.5|10770|10769.1|392
1590393300000|2020-05-25 07:55:00|10773.3|10772.3|10775.8|10774.8|10776|10775.1|10772.9|10771.9|477
1590393600000|2020-05-25 08:00:00|10775.5|10774.5|10773.5|10772.5|10775.9|10775|10772.7|10771.9|429
1590393900000|2020-05-25 08:05:00|10773.4|10772.8|10772.6|10771.6|10773.7|10772.8|10772|10771|369
1590394200000|2020-05-25 08:10:00|10772.5|10771.5|10774.3|10773.3|10774.7|10773.8|10772.2|10771.3|317
1590394500000|2020-05-25 08:15:00|10774.2|10773.2|10774|10773|10775|10774.2|10773.6|10772.8|352
1590394800000|2020-05-25 08:20:00|10774.1|10773.1|10773.8|10773.1|10774.6|10773.8|10773.3|10772.5|244
1590395100000|2020-05-25 08:25:00|10773.7|10773|10774.7|10773.7|10775.6|10774.7|10773.6|10772.8|200
1590395400000|2020-05-25 08:30:00|10774.6|10773.6|10774.6|10773.6|10775|10774.1|10773.4|10772.5|299
1590395700000|2020-05-25 08:35:00|10774.4|10773.7|10773.8|10772.8|10774.8|10773.9|10773.3|10772.5|191
1590396000000|2020-05-25 08:40:00|10774.1|10773.1|10774.4|10773.4|10774.5|10773.7|10773.6|10772.6|245
1590396300000|2020-05-25 08:45:00|10774.2|10773.5|10773.6|10772.6|10775.6|10774.8|10773.4|10772.5|369
1590396600000|2020-05-25 08:50:00|10773.4|10772.7|10774.6|10773.6|10774.7|10773.9|10773.4|10772.5|320
1590396900000|2020-05-25 08:55:00|10774.5|10773.5|10774|10773.3|10774.6|10773.8|10773.5|10772.7|170
1590397200000|2020-05-25 09:00:00|10774.1|10773.4|10775.5|10774.5|10775.7|10774.7|10773.6|10772.7|245
1590397500000|2020-05-25 09:05:00|10775.6|10774.6|10774.6|10773.6|10775.7|10774.7|10774.4|10773.5|337
1590397800000|2020-05-25 09:10:00|10774.5|10773.8|10774.6|10773.6|10775|10774.1|10774.1|10773.2|227
1590398100000|2020-05-25 09:15:00|10774.7|10773.7|10773.7|10772.7|10775.1|10774.4|10773.5|10772.5|276
1590398400000|2020-05-25 09:20:00|10773.6|10772.6|10772.6|10771.6|10774.4|10773.6|10772.3|10771.3|159
1590398700000|2020-05-25 09:25:00|10772.5|10771.8|10773.5|10772.8|10774.4|10773.5|10771.5|10770.6|287
1590399000000|2020-05-25 09:30:00|10773.6|10772.6|10773.7|10772.7|10774.2|10773.4|10773.4|10772.4|211
1590399300000|2020-05-25 09:35:00|10773.6|10772.9|10773.4|10772.7|10774.3|10773.5|10773.4|10772.6|226
1590399600000|2020-05-25 09:40:00|10773.5|10772.8|10774|10773|10774.7|10773.9|10773.4|10772.5|279
1590399900000|2020-05-25 09:45:00|10773.9|10772.9|10774.7|10773.7|10774.9|10774|10773|10772.2|232
1590400200000|2020-05-25 09:50:00|10774.8|10773.8|10773.4|10772.7|10774.8|10773.8|10773.1|10772.1|330
1590400500000|2020-05-25 09:55:00|10773.5|10772.5|10772.4|10771.7|10773.6|10772.7|10772.2|10771.3|217
1590400800000|2020-05-25 10:00:00|10772.5|10771.8|10771.9|10771.2|10772.7|10771.8|10771.4|10770.6|205
1590401100000|2020-05-25 10:05:00|10771.8|10771.1|10771.2|10770.5|10773|10772|10771|10770.3|302
1590401400000|2020-05-25 10:10:00|10771.1|10770.4|10771.4|10770.7|10772.2|10771.3|10770.9|10770|209
1590401700000|2020-05-25 10:15:00|10771.5|10770.5|10770|10769|10771.6|10770.6|10769.4|10768.5|230
1590402000000|2020-05-25 10:20:00|10769.9|10768.9|10769.5|10768.8|10770.4|10769.5|10769.4|10768.6|190
1590402300000|2020-05-25 10:25:00|10769.9|10768.9|10769.9|10768.9|10769.9|10769.1|10768.4|10767.7|237
1590402600000|2020-05-25 10:30:00|10769.8|10769.1|10769.5|10768.5|10769.9|10769.2|10769|10768.1|206
1590402900000|2020-05-25 10:35:00|10769.6|10768.6|10768.8|10768.1|10769.9|10769.1|10768.6|10767.7|225
1590403200000|2020-05-25 10:40:00|10768.9|10768.2|10769.8|10769.1|10770.2|10769.3|10768.2|10767.4|281
1590403500000|2020-05-25 10:45:00|10770|10769|10770.7|10769.7|10770.7|10769.7|10769.7|10768.9|252
1590403800000|2020-05-25 10:50:00|10770.5|10769.8|10770.1|10769.1|10770.7|10769.9|10769.8|10768.9|209
1590404100000|2020-05-25 10:55:00|10770.2|10769.2|10770.1|10769.4|10770.4|10769.4|10769.8|10769|165
1590404400000|2020-05-25 11:00:00|10770.2|10769.2|10771|10770.3|10771.3|10770.4|10770.1|10769.2|217
1590404700000|2020-05-25 11:05:00|10771.1|10770.1|10771.3|10770.3|10771.4|10770.5|10770.4|10769.5|208
1590405000000|2020-05-25 11:10:00|10771.4|10770.6|10771.4|10770.4|10771.6|10770.7|10771|10770.1|188
1590405300000|2020-05-25 11:15:00|10771.1|10770.5|10770.7|10769.7|10771.6|10770.8|10770.5|10769.7|189
1590405600000|2020-05-25 11:20:00|10770.6|10769.6|10769.8|10768.8|10770.6|10769.8|10769.3|10768.4|260
1590405900000|2020-05-25 11:25:00|10769.7|10768.7|10770.4|10769.4|10770.4|10769.7|10769.1|10768.3|138
1590406200000|2020-05-25 11:30:00|10770.3|10769.3|10770.5|10769.8|10770.7|10769.9|10770|10769.1|201
1590406500000|2020-05-25 11:35:00|10770.4|10769.7|10770.5|10769.5|10770.7|10769.8|10769.7|10768.9|221
1590406800000|2020-05-25 11:40:00|10770.4|10769.4|10770.7|10769.7|10770.8|10769.9|10770|10769|168
1590407100000|2020-05-25 11:45:00|10770.8|10769.8|10770.3|10769.6|10770.8|10770|10769.8|10769|140
1590407400000|2020-05-25 11:50:00|10770.2|10769.5|10769.4|10768.4|10770.9|10770|10769.2|10768.4|210
1590407700000|2020-05-25 11:55:00|10769.2|10768.5|10768.9|10768.2|10769.6|10768.7|10768.7|10767.9|219
1590408000000|2020-05-25 12:00:00|10768.8|10767.8|10767.4|10766.4|10768.9|10768.2|10766.3|10765.6|343
1590408300000|2020-05-25 12:05:00|10767.5|10766.5|10766.7|10766|10768.2|10767.4|10766.7|10765.8|223
1590408600000|2020-05-25 12:10:00|10766.8|10766.1|10767.5|10766.5|10767.6|10766.8|10766.7|10765.9|260
1590408900000|2020-05-25 12:15:00|10767.3|10766.6|10768.5|10767.8|10768.8|10767.9|10767.1|10766.2|222
1590409200000|2020-05-25 12:20:00|10768.6|10767.9|10769.5|10768.5|10769.8|10768.9|10768.4|10767.6|279
1590409500000|2020-05-25 12:25:00|10769.4|10768.4|10768.5|10767.5|10769.8|10768.9|10768.5|10767.5|228
1590409800000|2020-05-25 12:30:00|10768.6|10767.6|10769.5|10768.5|10769.6|10768.6|10768.3|10767.4|263
1590410100000|2020-05-25 12:35:00|10769.6|10768.6|10770.4|10769.4|10770.6|10769.6|10769.2|10768.2|212
1590410400000|2020-05-25 12:40:00|10770.5|10769.5|10770.6|10769.6|10771.7|10770.8|10770|10769.3|328
1590410700000|2020-05-25 12:45:00|10770.5|10769.5|10771|10770|10771|10770|10769.9|10769|340
1590411000000|2020-05-25 12:50:00|10770.9|10769.9|10770.4|10769.4|10771|10770|10769.5|10768.5|246
1590411300000|2020-05-25 12:55:00|10770.2|10769.5|10769.4|10768.4|10770.5|10769.5|10769.4|10768.4|193
1590411600000|2020-05-25 13:00:00|10769.5|10768.5|10769.3|10768.6|10770.4|10769.6|10768.1|10767.2|310
1590411900000|2020-05-25 13:05:00|10769.5|10768.5|10770.6|10769.6|10770.7|10769.9|10769.3|10768.5|240
1590412200000|2020-05-25 13:10:00|10770.5|10769.8|10771.3|10770.3|10771.5|10770.6|10769.8|10769|212
1590412500000|2020-05-25 13:15:00|10771.4|10770.4|10770.7|10769.7|10771.4|10770.4|10770.1|10769.2|184
1590412800000|2020-05-25 13:20:00|10770.6|10769.6|10771.5|10770.5|10771.5|10770.5|10770.5|10769.5|179
1590413100000|2020-05-25 13:25:00|10771.4|10770.4|10771.5|10770.5|10771.7|10770.8|10771|10770|178
1590413400000|2020-05-25 13:30:00|10771.4|10770.4|10770.6|10769.6|10771.7|10770.9|10769.5|10768.7|201
1590413700000|2020-05-25 13:35:00|10770.7|10769.7|10771.2|10770.2|10771.7|10770.8|10770.4|10769.4|229
1590414000000|2020-05-25 13:40:00|10771.1|10770.1|10770.6|10769.6|10771.8|10771|10770.4|10769.4|239
1590414300000|2020-05-25 13:45:00|10770.5|10769.5|10770.1|10769.1|10771|10770|10769.6|10768.8|218
1590414600000|2020-05-25 13:50:00|10770.2|10769.2|10770.2|10769.2|10770.4|10769.6|10769.3|10768.3|227
1590414900000|2020-05-25 13:55:00|10770.3|10769.3|10770.9|10769.9|10771.2|10770.3|10769.7|10768.7|263
1590415200000|2020-05-25 14:00:00|10771|10770|10770.1|10769.1|10771.9|10771.1|10768.4|10767.5|400
1590415500000|2020-05-25 14:05:00|10770.2|10769.2|10769.5|10768.5|10770.9|10769.9|10769.3|10768.3|227
1590415800000|2020-05-25 14:10:00|10769.4|10768.4|10770|10769|10770.1|10769.2|10769.1|10768.3|206
1590416100000|2020-05-25 14:15:00|10769.9|10769.2|10769.2|10768.2|10770.3|10769.5|10768.3|10767.5|305
1590416400000|2020-05-25 14:20:00|10769.3|10768.3|10769.9|10768.9|10770.2|10769.4|10768.1|10767.3|256
1590416700000|2020-05-25 14:25:00|10769.7|10769|10769.5|10768.5|10770|10769.2|10769.2|10768.2|119
1590417000000|2020-05-25 14:30:00|10769.4|10768.4|10769.8|10768.8|10769.9|10769.1|10769.2|10768.2|178
1590417300000|2020-05-25 14:35:00|10770|10769|10768.2|10767.5|10770.2|10769.3|10768.2|10767.3|157
1590417600000|2020-05-25 14:40:00|10768.3|10767.3|10768.6|10767.6|10768.7|10767.9|10767.4|10766.4|239
1590417900000|2020-05-25 14:45:00|10768.5|10767.5|10768.7|10767.7|10769.2|10768.4|10767.6|10766.6|218
1590418200000|2020-05-25 14:50:00|10768.8|10767.8|10769.2|10768.2|10769.3|10768.4|10768.4|10767.6|202
1590418500000|2020-05-25 14:55:00|10769.3|10768.3|10770|10769.3|10770.3|10769.4|10768.6|10767.8|281
1590418800000|2020-05-25 15:00:00|10770.2|10769.2|10769.9|10768.9|10772|10771.3|10769.2|10768.3|290
1590419100000|2020-05-25 15:05:00|10770|10769|10769.7|10768.7|10770.2|10769.3|10769.4|10768.5|143
1590419400000|2020-05-25 15:10:00|10769.8|10768.8|10770.7|10769.7|10771.3|10770.3|10769.5|10768.6|164
1590419700000|2020-05-25 15:15:00|10770.5|10769.8|10770.6|10769.6|10771|10770.1|10770.4|10769.4|112
1590420000000|2020-05-25 15:20:00|10770.7|10769.7|10770.4|10769.4|10770.8|10769.9|10769.9|10769|91
1590420300000|2020-05-25 15:25:00|10770.3|10769.3|10769.5|10768.5|10770.3|10769.3|10769.3|10768.4|88
1590420600000|2020-05-25 15:30:00|10769.6|10768.6|10769.6|10768.6|10769.7|10768.9|10769.4|10768.4|94
1590420900000|2020-05-25 15:35:00|10769.5|10768.5|10769.1|10768.1|10769.7|10768.8|10768.9|10768|95
1590421200000|2020-05-25 15:40:00|10769.2|10768.2|10770.9|10769.9|10771.1|10770.2|10769.1|10768.1|183
1590421500000|2020-05-25 15:45:00|10771|10770|10771.5|10770.5|10771.6|10770.6|10770.4|10769.5|138
1590421800000|2020-05-25 15:50:00|10771.4|10770.4|10771.8|10770.8|10772|10771.1|10771.3|10770.3|188
1590422100000|2020-05-25 15:55:00|10771.7|10770.7|10770.8|10769.8|10771.9|10770.9|10770.7|10769.7|307
1590422400000|2020-05-25 16:00:00|10770.5|10769.7|10769.6|10768.6|10770.8|10769.8|10769.5|10768.5|156
1590422700000|2020-05-25 16:05:00|10769.5|10768.5|10770.8|10769.8|10771.1|10770.3|10769.4|10768.5|97
1590423000000|2020-05-25 16:10:00|10770.9|10769.9|10770.8|10769.8|10770.9|10770|10769.9|10768.9|96
1590423300000|2020-05-25 16:15:00|10770.6|10769.6|10770.8|10769.8|10770.9|10769.9|10770.3|10769.3|53
1590423600000|2020-05-25 16:20:00|10770.7|10769.7|10770.1|10769.1|10771.2|10770.2|10770|10769|71
1590423900000|2020-05-25 16:25:00|10770.2|10769.2|10770.7|10769.7|10771|10770|10769.9|10768.9|118
1590424200000|2020-05-25 16:30:00|10770.8|10769.8|10770.3|10769.6|10770.8|10769.8|10770.3|10769.3|75
1590424500000|2020-05-25 16:35:00|10770.8|10769.8|10770.1|10769.1|10770.9|10769.9|10769.6|10768.6|116
1590424800000|2020-05-25 16:40:00|10769.8|10768.8|10770|10769|10770.3|10769.3|10769.7|10768.7|103
1590425100000|2020-05-25 16:45:00|10770.1|10769.1|10770.4|10769.4|10770.8|10769.8|10770.1|10769.1|90
1590425400000|2020-05-25 16:50:00|10770.5|10769.5|10771.1|10770.1|10771.7|10770.8|10770.1|10769.1|138
1590425700000|2020-05-25 16:55:00|10771|10770|10770.2|10769.2|10771.5|10770.5|10770|10769.1|216
1590426000000|2020-05-25 17:00:00|10770.1|10769.1|10770.5|10769.5|10771|10770|10769.8|10769|192
1590426300000|2020-05-25 17:05:00|10770.4|10769.4|10770.8|10769.8|10770.9|10769.9|10770.4|10769.4|131
1590426600000|2020-05-25 17:10:00|10770.7|10769.7|10771.1|10770.1|10771.1|10770.3|10770.7|10769.7|82
1590426900000|2020-05-25 17:15:00|10771.2|10770.2|10771.2|10770.2|10771.8|10770.8|10771|10770|153
1590427200000|2020-05-25 17:20:00|10771.1|10770.1|10771.4|10770.4|10771.4|10770.4|10770.9|10769.8|112
1590427500000|2020-05-25 17:25:00|10771.3|10770.3|10771.8|10770.8|10772|10771|10771.1|10769.9|205
1590427800000|2020-05-25 17:30:00|10771.7|10770.7|10772.1|10771.1|10772.2|10771.2|10771.6|10770.6|177
1590428100000|2020-05-25 17:35:00|10772.2|10771.2|10772|10771|10772.2|10771.2|10771.8|10770.8|164
1590428400000|2020-05-25 17:40:00|10772.1|10771.1|10772.2|10771.2|10772.3|10771.4|10771.8|10770.8|152
1590428700000|2020-05-25 17:45:00|10772.1|10771.1|10772.3|10771.3|10772.5|10771.5|10771.7|10770.7|159
1590429000000|2020-05-25 17:50:00|10772.2|10771.2|10772.1|10771.1|10772.4|10771.4|10771.9|10770.9|150
1590429300000|2020-05-25 17:55:00|10772|10771|10772.2|10771.2|10772.3|10771.3|10772|10771|141
1590429600000|2020-05-25 18:00:00|10772.1|10771.1|10772.3|10771.3|10772.4|10771.4|10771.9|10770.9|146
1590429900000|2020-05-25 18:05:00|10772.4|10771.4|10772.4|10771.4|10772.9|10771.9|10772.1|10771.1|143
1590430200000|2020-05-25 18:10:00|10772.5|10771.5|10772.1|10771.1|10772.6|10771.5|10771.8|10770.8|149
1590430500000|2020-05-25 18:15:00|10772.2|10771.2|10772|10771|10772.7|10771.7|10771.9|10770.9|146
1590430800000|2020-05-25 18:20:00|10771.9|10770.9|10772.2|10771.2|10772.6|10771.6|10771.9|10770.9|106
1590431100000|2020-05-25 18:25:00|10772.3|10771.3|10771.9|10770.9|10772.4|10771.4|10771.8|10770.8|115
1590431400000|2020-05-25 18:30:00|10771.8|10770.8|10772.1|10771.1|10772.4|10771.4|10771.8|10770.8|124
1590431700000|2020-05-25 18:35:00|10772.2|10771.2|10772|10771|10772.8|10771.8|10771.9|10770.9|101
1590432000000|2020-05-25 18:40:00|10772.1|10771.1|10771.9|10770.9|10772.7|10771.7|10771.4|10770.4|132
1590432300000|2020-05-25 18:45:00|10771.8|10770.8|10771.9|10770.9|10772.3|10771.3|10771.7|10770.7|102
1590432600000|2020-05-25 18:50:00|10772|10771|10772|10771|10772.2|10771.2|10771.8|10770.8|83
1590432900000|2020-05-25 18:55:00|10772.1|10771.1|10772.2|10771.2|10772.4|10771.4|10771.4|10770.4|154
1590433200000|2020-05-25 19:00:00|10772.3|10771.3|10771.9|10770.9|10772.4|10771.4|10771.6|10770.6|86
1590433500000|2020-05-25 19:05:00|10771.8|10770.8|10772.2|10771.2|10773.3|10772.3|10771.5|10770.5|152
1590433800000|2020-05-25 19:10:00|10772.3|10771.3|10772.4|10771.4|10772.5|10771.5|10772.1|10771.1|146
1590434100000|2020-05-25 19:15:00|10772.3|10771.3|10773.2|10772.2|10773.2|10772.2|10772.2|10771.2|105
1590434400000|2020-05-25 19:20:00|10773.3|10772.3|10772.1|10771.1|10773.3|10772.3|10771.9|10770.9|229
1590434700000|2020-05-25 19:25:00|10772|10771|10772.2|10771.2|10773.3|10772.1|10771.9|10770.9|137
1590435000000|2020-05-25 19:30:00|10772.3|10771.3|10772.6|10771.6|10773.2|10771.9|10771.9|10770.6|281
1590435300000|2020-05-25 19:35:00|10772.5|10771.5|10772.5|10771.5|10773.1|10771.9|10772.2|10770.9|207
1590435600000|2020-05-25 19:40:00|10772.6|10771.6|10772.6|10770.7|10773.5|10772.1|10771.6|10770.4|647
1590435900000|2020-05-25 19:45:00|10772.5|10770.8|10772.9|10770.7|10773.2|10771.3|10771.7|10770.3|786
1590436200000|2020-05-25 19:50:00|10772.8|10770.8|10772.6|10770.9|10773.2|10771.4|10772|10770.4|651
1590436500000|2020-05-25 19:55:00|10772.7|10770.8|10773|10771.2|10773.4|10771.6|10771.9|10770.1|910
1590436800000|2020-05-25 20:00:00|10772.9|10771.1|10773.4|10771.3|10773.8|10771.8|10772.2|10770.8|637
1590437100000|2020-05-25 20:05:00|10773.5|10771.2|10774.1|10772|10774.4|10773.1|10772.6|10771.1|352
1590437400000|2020-05-25 20:10:00|10774.3|10771.9|10773.4|10772.4|10774.4|10772.6|10773.3|10771.5|356
1590437700000|2020-05-25 20:15:00|10773.5|10772.5|10773.4|10772.4|10773.6|10772.6|10773.1|10772.1|115
1590438000000|2020-05-25 20:20:00|10773.3|10772.3|10773.2|10772.2|10773.4|10772.4|10773|10772|83
1590438300000|2020-05-25 20:25:00|10773.1|10772.1|10774|10772.3|10774.1|10772.6|10772.8|10771.6|263
1590438600000|2020-05-25 20:30:00|10773.8|10772.6|10774.3|10770.6|10774.6|10772.6|10772.4|10770.1|750
1590438900000|2020-05-25 20:35:00|10774.4|10770.7|10773.7|10772|10774.7|10772.5|10773.1|10770.1|558
1590439200000|2020-05-25 20:40:00|10773.8|10771.9|10774.2|10772|10775.9|10773|10773.2|10771.6|522
1590439500000|2020-05-25 20:45:00|10773.9|10771.9|10774|10771.4|10774.8|10772.5|10772|10769.6|905
1590439800000|2020-05-25 20:50:00|10773.9|10771.3|10773.7|10770.7|10775.2|10771.5|10772|10769.3|743
1590440100000|2020-05-25 20:55:00|10773.6|10770.5|10774.9|10768.9|10775.1|10770.6|10773|10768|511
1590440400000|2020-05-25 21:00:00|10773.9|10767.9|10772.4|10767.3|10773.9|10769.5|10772.3|10767.2|25
1590440700000|2020-05-25 21:05:00|10771.9|10767.9|10774.5|10768.5|10776|10770|10771.9|10766.7|152
1590441000000|2020-05-25 21:10:00|10774.4|10768.4|10774.9|10768.9|10775.5|10769.5|10773.3|10767.3|175
1590441300000|2020-05-25 21:15:00|10775.5|10769.5|10773.8|10768.7|10776.7|10770.7|10772.5|10767.6|224
1590441600000|2020-05-25 21:20:00|10773.1|10768.8|10772.2|10769|10774|10770|10771.7|10768.1|237
1590441900000|2020-05-25 21:25:00|10772.8|10768.6|10776.7|10770.7|10777.2|10771.5|10772.3|10768.6|314
1590442200000|2020-05-25 21:30:00|10776.6|10770.6|10775.1|10769.6|10776.7|10771.3|10774.6|10769|164
1590442500000|2020-05-25 21:35:00|10775.4|10769.8|10775.2|10769.2|10776.1|10770.1|10774.6|10768.8|230
1590442800000|2020-05-25 21:40:00|10775.5|10769.5|10773.2|10768.1|10776.1|10770.5|10772.2|10768.1|281
1590443100000|2020-05-25 21:45:00|10773.1|10768.3|10773.9|10769.4|10774|10770|10772.9|10768|300
1590443400000|2020-05-25 21:50:00|10773.8|10769.5|10773.6|10769.7|10774.1|10770.7|10771.6|10768.7|220
1590443700000|2020-05-25 21:55:00|10773.3|10770.2|10774.8|10771.1|10775.9|10771.7|10772.3|10769.2|582
1590444000000|2020-05-25 22:00:00|10774.9|10771|10773.8|10772.3|10776.3|10773.8|10772.4|10770.6|549
1590444300000|2020-05-25 22:05:00|10773.9|10772.2|10772.9|10771.9|10774.9|10773|10772.4|10770.9|172
1590444600000|2020-05-25 22:10:00|10772.8|10771.8|10772.8|10771.8|10774.3|10772.1|10772.6|10770.9|98
1590444900000|2020-05-25 22:15:00|10773.1|10771.3|10772.9|10771.9|10773.7|10772.2|10772|10770.7|133
1590445200000|2020-05-25 22:20:00|10773.5|10771.6|10773|10772|10774.1|10772.8|10772.9|10771.6|112
1590445500000|2020-05-25 22:25:00|10772.9|10771.9|10774|10773|10774.4|10773.4|10772.5|10771.2|117
1590445800000|2020-05-25 22:30:00|10774.2|10773.2|10775|10774|10775.3|10774|10774.1|10773.1|83
1590446100000|2020-05-25 22:35:00|10774.9|10773.9|10773.6|10772.6|10775.1|10774|10773.6|10772.6|102
1590446400000|2020-05-25 22:40:00|10773.7|10772.7|10773.7|10772.7|10774.8|10773.6|10773.1|10772.1|126
1590446700000|2020-05-25 22:45:00|10773.6|10772.6|10773.8|10772.8|10773.9|10772.9|10772.7|10771.7|86
1590447000000|2020-05-25 22:50:00|10773.7|10772.7|10774.9|10773.9|10775|10774|10773.6|10772.6|140
1590447300000|2020-05-25 22:55:00|10774.8|10773.8|10774.5|10773.5|10775.5|10774.5|10774.3|10773.3|166
1590447600000|2020-05-25 23:00:00|10774.9|10773.2|10774.8|10773.8|10775.4|10774.4|10773.9|10772.9|183
1590447900000|2020-05-25 23:05:00|10775|10774|10773.9|10772.9|10775.1|10774.1|10773.6|10772.6|186
1590448200000|2020-05-25 23:10:00|10773.8|10772.8|10774.4|10773.4|10774.4|10773.4|10773.4|10772.4|114
1590448500000|2020-05-25 23:15:00|10774.3|10773.3|10774.3|10773.3|10774.9|10773.9|10774.2|10773.2|64
1590448800000|2020-05-25 23:20:00|10774.4|10773.4|10771.6|10770.6|10774.5|10773.5|10770.6|10769.6|189
1590449100000|2020-05-25 23:25:00|10771.5|10770.5|10771.9|10770.9|10772|10771|10770.6|10769.6|114
1590449400000|2020-05-25 23:30:00|10771.8|10771.1|10772.6|10771.6|10772.7|10771.7|10771.3|10770.3|115
1590449700000|2020-05-25 23:35:00|10772.7|10771.7|10771.8|10770.8|10772.7|10771.8|10771.8|10770.8|78
1590450000000|2020-05-25 23:40:00|10771.7|10770.7|10772.1|10771.1|10772.5|10771.5|10771|10770|135
1590450300000|2020-05-25 23:45:00|10772|10771|10770.2|10769.2|10772.1|10771.1|10770.2|10769.2|145
1590450600000|2020-05-25 23:50:00|10770.1|10769.1|10769.9|10768.9|10770.6|10769.7|10769.1|10768.1|136
1590450900000|2020-05-25 23:55:00|10769.8|10768.8|10769.4|10768.4|10770|10769.2|10769|10768.1|183
1590451200000|2020-05-26 00:00:00|10769.3|10768.3|10769.8|10769.1|10771|10770.2|10768.5|10767.6|395
1590451500000|2020-05-26 00:05:00|10769.7|10769|10772.7|10772|10772.9|10772.1|10769.7|10769|319
1590451800000|2020-05-26 00:10:00|10772.6|10771.9|10772.4|10771.4|10772.7|10771.9|10772|10771.1|193
1590452100000|2020-05-26 00:15:00|10772.5|10771.5|10776.3|10775.6|10777.6|10776.9|10772.3|10771.5|364
1590452400000|2020-05-26 00:20:00|10776.4|10775.7|10772.8|10771.8|10777.3|10776.5|10771.6|10770.9|402
1590452700000|2020-05-26 00:25:00|10772.7|10771.7|10775.6|10774.9|10775.9|10774.9|10772.3|10771.6|323
1590453000000|2020-05-26 00:30:00|10775.5|10774.8|10775.6|10774.9|10777.6|10776.6|10774.5|10773.7|304
1590453300000|2020-05-26 00:35:00|10775.8|10774.8|10776|10775.3|10777.2|10776.3|10774.8|10773.8|312
1590453600000|2020-05-26 00:40:00|10775.9|10775.2|10774.5|10773.8|10776.3|10775.4|10773.3|10772.3|399
1590453900000|2020-05-26 00:45:00|10774.6|10773.9|10774.3|10773.6|10775.1|10774.1|10771.5|10770.7|439
1590454200000|2020-05-26 00:50:00|10774.4|10773.7|10775.2|10774.2|10775.9|10775.1|10772.5|10771.6|607
1590454500000|2020-05-26 00:55:00|10775.4|10774.4|10775.4|10774.7|10778.1|10777.2|10774.6|10773.7|652
1590454800000|2020-05-26 01:00:00|10775.5|10774.8|10775.4|10774.4|10776.9|10776|10774.9|10773.9|287
1590455100000|2020-05-26 01:05:00|10775.3|10774.3|10786.2|10785.2|10787.8|10786.8|10775.2|10774.2|745
1590455400000|2020-05-26 01:10:00|10786.1|10785.1|10784.9|10783.9|10786.9|10785.9|10783|10782|528
1590455700000|2020-05-26 01:15:00|10785|10784|10782.4|10781.4|10785.1|10784.1|10781.5|10780.7|383
1590456000000|2020-05-26 01:20:00|10782.5|10781.5|10784.3|10783.6|10786.1|10785.1|10782.5|10781.5|293
1590456300000|2020-05-26 01:25:00|10784.4|10783.7|10785.7|10784.7|10787.6|10786.8|10783.8|10782.8|446
1590456600000|2020-05-26 01:30:00|10786|10785|10791.2|10790.2|10791.7|10790.7|10784.3|10783.3|532
1590456900000|2020-05-26 01:35:00|10791.1|10790.1|10790.2|10789.2|10792.9|10791.9|10788.6|10787.8|518
1590457200000|2020-05-26 01:40:00|10790.1|10789.4|10788.6|10787.6|10791.7|10790.7|10788.3|10787.3|419
1590457500000|2020-05-26 01:45:00|10788.4|10787.7|10789.2|10788.2|10790.4|10789.6|10788.3|10787.6|343
1590457800000|2020-05-26 01:50:00|10789.3|10788.3|10788.6|10787.6|10790|10789.1|10788.4|10787.4|296
1590458100000|2020-05-26 01:55:00|10788.7|10787.7|10788.6|10787.6|10788.7|10788|10786.2|10785.2|495
1590458400000|2020-05-26 02:00:00|10788.5|10787.5|10784.9|10783.9|10788.6|10787.7|10783.4|10782.7|429
1590458700000|2020-05-26 02:05:00|10784.8|10783.8|10785.6|10784.6|10786.7|10785.8|10784.3|10783.3|376
1590459000000|2020-05-26 02:10:00|10785.5|10784.8|10784.8|10783.8|10786.2|10785.2|10783.6|10782.7|281
1590459300000|2020-05-26 02:15:00|10784.9|10784.1|10784|10783.3|10786.2|10785.5|10783.9|10783|253
1590459600000|2020-05-26 02:20:00|10784.1|10783.4|10784.6|10783.9|10786.9|10785.9|10784.1|10783.3|262
1590459900000|2020-05-26 02:25:00|10784.7|10783.7|10786.2|10785.2|10786.9|10786|10784.5|10783.5|255
1590460200000|2020-05-26 02:30:00|10786.3|10785.3|10786.7|10785.7|10786.8|10785.8|10785.7|10785|145
1590460500000|2020-05-26 02:35:00|10786.8|10785.8|10784.5|10783.8|10787.8|10786.8|10784.5|10783.8|276
1590460800000|2020-05-26 02:40:00|10784.6|10783.9|10784.2|10783.2|10784.9|10784|10782.5|10781.7|287
1590461100000|2020-05-26 02:45:00|10784.1|10783.1|10786.2|10785.5|10786.4|10785.5|10783.6|10782.8|190
1590461400000|2020-05-26 02:50:00|10786.1|10785.4|10786.2|10785.2|10787.3|10786.5|10786.1|10785.1|180
1590461700000|2020-05-26 02:55:00|10786.1|10785.1|10786|10785.3|10786.7|10785.8|10785.6|10784.7|186
1590462000000|2020-05-26 03:00:00|10785.9|10785.2|10784.8|10783.8|10787.5|10786.7|10784.6|10783.8|191
1590462300000|2020-05-26 03:05:00|10784.7|10784|10784.1|10783.4|10784.9|10784.1|10783.8|10782.9|152
1590462600000|2020-05-26 03:10:00|10784|10783.3|10784.8|10783.8|10785|10784.1|10784|10783.1|149
1590462900000|2020-05-26 03:15:00|10784.7|10783.7|10782.9|10782.2|10785.1|10784.2|10782.6|10781.6|246
1590463200000|2020-05-26 03:20:00|10783|10782|10783.2|10782.2|10783.4|10782.4|10781.9|10781.1|226
1590463500000|2020-05-26 03:25:00|10783|10782.3|10783.5|10782.8|10783.7|10782.8|10781.9|10781|220
1590463800000|2020-05-26 03:30:00|10783.4|10782.7|10782.6|10781.9|10784|10783.2|10782.6|10781.8|197
1590464100000|2020-05-26 03:35:00|10782.7|10782|10784.8|10783.8|10785.7|10784.8|10782|10781.2|358
1590464400000|2020-05-26 03:40:00|10784.9|10783.9|10782.6|10781.9|10785.6|10784.8|10782.6|10781.9|282
1590464700000|2020-05-26 03:45:00|10782.7|10781.7|10783.1|10782.4|10783.8|10782.9|10782.5|10781.7|273
1590465000000|2020-05-26 03:50:00|10783|10782.3|10783.4|10782.7|10783.6|10782.8|10782.5|10781.7|205
1590465300000|2020-05-26 03:55:00|10783.3|10782.6|10782.7|10781.7|10783.5|10782.6|10782.5|10781.7|266
1590465600000|2020-05-26 04:00:00|10782.8|10781.8|10782|10781|10782.9|10782.1|10782|10781|177
1590465900000|2020-05-26 04:05:00|10782.1|10781.1|10780.9|10780.2|10782.7|10781.9|10780.9|10780.1|171
1590466200000|2020-05-26 04:10:00|10781|10780.3|10780.3|10779.3|10781.6|10780.9|10780.1|10779.2|192
1590466500000|2020-05-26 04:15:00|10780.2|10779.2|10779.1|10778.4|10780.6|10779.8|10779|10778.1|144
1590466800000|2020-05-26 04:20:00|10779.2|10778.5|10782.5|10781.5|10782.8|10782|10779.1|10778.4|278
1590467100000|2020-05-26 04:25:00|10782.4|10781.4|10783.8|10782.8|10784.2|10783.2|10781.9|10780.9|220
1590467400000|2020-05-26 04:30:00|10783.9|10782.9|10782.9|10781.9|10785.1|10784.1|10782.7|10781.9|209
1590467700000|2020-05-26 04:35:00|10782.8|10782.1|10783.7|10782.7|10783.7|10782.9|10782.1|10781.1|280
1590468000000|2020-05-26 04:40:00|10783.6|10782.9|10783.9|10782.9|10784.3|10783.3|10783|10782.1|208
1590468300000|2020-05-26 04:45:00|10784.2|10783.5|10785.1|10784.1|10785.6|10784.7|10784|10783.1|270
1590468600000|2020-05-26 04:50:00|10785|10784|10785.2|10784.5|10785.9|10785|10783.9|10783.1|254
1590468900000|2020-05-26 04:55:00|10785.3|10784.6|10783.7|10782.7|10785.5|10784.7|10783.1|10782.2|185
1590469200000|2020-05-26 05:00:00|10783.8|10782.8|10785.5|10784.5|10786.1|10785.2|10783.8|10782.8|192
1590469500000|2020-05-26 05:05:00|10785.4|10784.7|10784.9|10783.9|10786.1|10785.2|10784.4|10783.7|232
1590469800000|2020-05-26 05:10:00|10784.8|10783.8|10785.6|10784.6|10786|10785|10783.7|10782.9|220
1590470100000|2020-05-26 05:15:00|10785.5|10784.5|10784.3|10783.3|10785.8|10784.9|10784.2|10783.2|117
1590470400000|2020-05-26 05:20:00|10784.4|10783.4|10784.3|10783.3|10784.8|10784|10783.7|10782.9|146
1590470700000|2020-05-26 05:25:00|10784.1|10783.4|10784.5|10783.8|10785.2|10784.2|10784.1|10783.4|137
1590471000000|2020-05-26 05:30:00|10784.6|10783.9|10783.6|10782.9|10785.5|10784.7|10783.5|10782.6|169
1590471300000|2020-05-26 05:35:00|10783.7|10783|10783.3|10782.3|10785.1|10784.3|10782.6|10781.6|197
1590471600000|2020-05-26 05:40:00|10783.2|10782.2|10784.7|10784|10785.5|10784.6|10783.1|10782.1|213
1590471900000|2020-05-26 05:45:00|10784.8|10783.8|10785|10784|10785.1|10784.1|10784.2|10783.3|141
1590472200000|2020-05-26 05:50:00|10785.1|10784.1|10784.5|10783.8|10785.4|10784.5|10782.2|10781.4|301
1590472500000|2020-05-26 05:55:00|10784.4|10783.7|10785.3|10784.3|10787.5|10786.5|10784.4|10783.7|478
1590472800000|2020-05-26 06:00:00|10785.1|10784.1|10784.4|10783.4|10787.5|10786.6|10783.6|10782.6|416
1590473100000|2020-05-26 06:05:00|10784.5|10783.5|10783.7|10782.7|10784.5|10783.5|10782.5|10781.6|406
1590473400000|2020-05-26 06:10:00|10783.8|10782.8|10786.5|10785.8|10786.7|10785.8|10782.1|10781.4|408
1590473700000|2020-05-26 06:15:00|10786.8|10785.9|10789.6|10788.9|10790.2|10789.2|10786.3|10785.5|471
1590474000000|2020-05-26 06:20:00|10789.8|10788.8|10788.9|10788.2|10790.1|10789.3|10788.9|10788.1|380
1590474300000|2020-05-26 06:25:00|10789.1|10788.1|10788.6|10787.9|10790|10789.3|10788.1|10787.3|446
1590474600000|2020-05-26 06:30:00|10788.7|10788|10787.6|10786.9|10789.1|10788.4|10787.5|10786.7|293
1590474900000|2020-05-26 06:35:00|10787.7|10787|10785.3|10784.6|10787.9|10787.2|10785.1|10784.3|378
1590475200000|2020-05-26 06:40:00|10785.2|10784.5|10787.1|10786.1|10787.3|10786.3|10785.2|10784.5|286
1590475500000|2020-05-26 06:45:00|10787.2|10786.2|10786.4|10785.7|10787.4|10786.5|10785.9|10785.1|267
1590475800000|2020-05-26 06:50:00|10786.5|10785.8|10785|10784.3|10786.6|10785.8|10784.8|10784|219
1590476100000|2020-05-26 06:55:00|10784.9|10784.2|10787.7|10786.7|10787.8|10786.8|10784.8|10784.1|433
1590476400000|2020-05-26 07:00:00|10787.8|10786.8|10786.2|10785.5|10788.7|10787.8|10785.6|10784.7|506
1590476700000|2020-05-26 07:05:00|10786.1|10785.4|10786.6|10785.6|10787.8|10786.9|10785|10784.1|495
1590477000000|2020-05-26 07:10:00|10786.4|10785.7|10786.2|10785.2|10787.6|10786.9|10785.1|10784.4|492
1590477300000|2020-05-26 07:15:00|10786|10785.3|10787.8|10787.1|10787.8|10787.1|10784.2|10783.5|440
1590477600000|2020-05-26 07:20:00|10788|10787|10785.8|10784.8|10789.2|10788.4|10785.1|10784.4|484
1590477900000|2020-05-26 07:25:00|10785.7|10785|10784.2|10783.2|10785.9|10785|10783.6|10782.9|426
1590478200000|2020-05-26 07:30:00|10784.3|10783.3|10783|10782.3|10785.1|10784.2|10782.8|10782|405
1590478500000|2020-05-26 07:35:00|10782.7|10782|10784.5|10783.8|10784.9|10784.2|10781.8|10781|415
1590478800000|2020-05-26 07:40:00|10784.6|10783.9|10785.1|10784.4|10785.6|10784.9|10783.4|10782.5|341
1590479100000|2020-05-26 07:45:00|10785.2|10784.5|10781.7|10781|10785.3|10784.6|10781.4|10780.7|441
1590479400000|2020-05-26 07:50:00|10781.8|10781.1|10781.2|10780.5|10783.2|10782.5|10781.1|10780.3|337
1590479700000|2020-05-26 07:55:00|10781.3|10780.6|10782.2|10781.5|10782.4|10781.6|10781|10780.3|282
1590480000000|2020-05-26 08:00:00|10782.1|10781.4|10782.8|10782.1|10784.6|10783.9|10782.1|10781.3|308
1590480300000|2020-05-26 08:05:00|10782.9|10782.2|10783.5|10782.8|10784|10783.3|10781.9|10781.2|470
1590480600000|2020-05-26 08:10:00|10783.6|10782.9|10779.6|10778.6|10784.6|10783.8|10779.1|10778.1|511
1590480900000|2020-05-26 08:15:00|10779.7|10778.7|10781.2|10780.2|10781.8|10781.1|10779.5|10778.5|435
1590481200000|2020-05-26 08:20:00|10781.1|10780.4|10781.6|10780.9|10782|10781.2|10780|10779.3|366
1590481500000|2020-05-26 08:25:00|10781.7|10781|10781.6|10780.9|10781.8|10781|10780.2|10779.3|327
1590481800000|2020-05-26 08:30:00|10781.7|10781|10780.8|10779.8|10782.5|10781.7|10780.6|10779.8|275
1590482100000|2020-05-26 08:35:00|10780.7|10780|10781.6|10780.9|10781.9|10781.1|10780|10779.2|381
1590482400000|2020-05-26 08:40:00|10781.7|10781|10778.5|10777.5|10781.8|10781|10778.5|10777.5|384
1590482700000|2020-05-26 08:45:00|10778.3|10777.3|10774.5|10773.8|10778.5|10777.8|10773.1|10772.4|640
1590483000000|2020-05-26 08:50:00|10774.6|10773.9|10775.9|10775.2|10776.8|10776|10773.7|10772.9|485
1590483300000|2020-05-26 08:55:00|10775.8|10775.1|10774.1|10773.4|10775.8|10775.1|10773.5|10772.7|538
1590483600000|2020-05-26 09:00:00|10774.2|10773.5|10774.2|10773.2|10777.9|10777|10773.6|10772.6|600
1590483900000|2020-05-26 09:05:00|10774.3|10773.3|10775.2|10774.2|10775.6|10774.7|10772.6|10771.6|516
1590484200000|2020-05-26 09:10:00|10775.3|10774.3|10776.2|10775.5|10778.9|10778.1|10775.1|10774.2|609
1590484500000|2020-05-26 09:15:00|10776.3|10775.6|10773|10772.3|10776.9|10776|10772.9|10772.1|578
1590484800000|2020-05-26 09:20:00|10772.9|10772.2|10772.6|10771.6|10773.8|10773|10772.1|10771.2|496
1590485100000|2020-05-26 09:25:00|10772.7|10771.7|10773.4|10772.7|10774.5|10773.6|10771|10770.2|489
1590485400000|2020-05-26 09:30:00|10773.5|10772.5|10771.5|10770.8|10774.1|10773.2|10771.2|10770.3|369
1590485700000|2020-05-26 09:35:00|10771.6|10770.9|10773.2|10772.5|10773.4|10772.5|10770.8|10770|351
1590486000000|2020-05-26 09:40:00|10773.4|10772.2|10770.7|10770|10773.6|10772.8|10770.4|10769.5|400
1590486300000|2020-05-26 09:45:00|10770.6|10769.9|10768.9|10768.2|10771|10770.2|10768.8|10768.1|378
1590486600000|2020-05-26 09:50:00|10768.6|10767.9|10769|10768.3|10769.7|10768.9|10768|10767.2|413
1590486900000|2020-05-26 09:55:00|10769.1|10768.4|10767.6|10766.9|10769.4|10768.7|10766.2|10765.4|387
1590487200000|2020-05-26 10:00:00|10767.5|10766.8|10769.2|10768.5|10769.4|10768.7|10766.8|10766.1|389
1590487500000|2020-05-26 10:05:00|10769.3|10768.6|10767.5|10766.8|10769.3|10768.6|10766.4|10765.6|333
1590487800000|2020-05-26 10:10:00|10767.6|10766.9|10767.5|10766.8|10768.9|10768.1|10766.9|10766.2|310
1590488100000|2020-05-26 10:15:00|10767.6|10766.6|10766.3|10765.6|10767.6|10766.7|10765|10764.1|432
1590488400000|2020-05-26 10:20:00|10766.2|10765.5|10766.8|10766.1|10767.4|10766.6|10766.1|10765.2|388
1590488700000|2020-05-26 10:25:00|10766.9|10766.2|10768.6|10767.6|10769.6|10768.8|10766.7|10765.8|430
1590489000000|2020-05-26 10:30:00|10768.4|10767.7|10768.4|10767.7|10769.7|10769|10768|10767.3|299
1590489300000|2020-05-26 10:35:00|10768.5|10767.8|10768.2|10767.5|10769.8|10768.9|10767.5|10766.6|404
1590489600000|2020-05-26 10:40:00|10768.1|10767.4|10768.4|10767.7|10769.1|10768.3|10767.1|10766.3|350
1590489900000|2020-05-26 10:45:00|10768.2|10767.5|10767|10766.3|10768.8|10768.1|10766|10765.2|407
1590490200000|2020-05-26 10:50:00|10766.9|10766.2|10765.2|10764.5|10767.2|10766.5|10764.5|10763.7|466
1590490500000|2020-05-26 10:55:00|10765.4|10764.7|10765.2|10764.5|10767|10766.1|10764.7|10764|395
1590490800000|2020-05-26 11:00:00|10765.3|10764.6|10758.8|10757.8|10765.5|10764.8|10758.1|10757.4|494
1590491100000|2020-05-26 11:05:00|10758.9|10757.9|10758.7|10758|10760.1|10759.3|10757.8|10757|437
1590491400000|2020-05-26 11:10:00|10758.8|10758.1|10755.7|10755|10759.8|10758.9|10755.6|10754.8|460
1590491700000|2020-05-26 11:15:00|10755.6|10754.9|10756.6|10755.9|10757.2|10756.3|10754.6|10753.7|384
1590492000000|2020-05-26 11:20:00|10756.7|10756|10756.6|10755.9|10757.8|10757|10755.9|10755.2|418
1590492300000|2020-05-26 11:25:00|10756.5|10755.8|10757.6|10756.9|10757.7|10757|10755.3|10754.6|317
1590492600000|2020-05-26 11:30:00|10757.5|10756.8|10752.9|10752.2|10757.6|10756.9|10752.7|10751.9|404
1590492900000|2020-05-26 11:35:00|10752.8|10752.1|10751.5|10750.8|10753.9|10753.1|10751|10750.2|404
1590493200000|2020-05-26 11:40:00|10751.6|10750.9|10752|10751.3|10752.6|10751.9|10751.3|10750.6|336
1590493500000|2020-05-26 11:45:00|10751.9|10751.2|10751.4|10750.7|10754|10753.3|10751.2|10750.3|372
1590493800000|2020-05-26 11:50:00|10751.3|10750.6|10752.7|10752|10753.5|10752.8|10750.7|10749.9|538
1590494100000|2020-05-26 11:55:00|10752.6|10751.9|10747.6|10746.6|10753.7|10752.9|10746.5|10745.7|597
1590494400000|2020-05-26 12:00:00|10747.2|10746.5|10744.2|10743.2|10747.2|10746.5|10742.5|10741.8|612
1590494700000|2020-05-26 12:05:00|10744.3|10743.3|10743.9|10743.2|10744.4|10743.6|10740.6|10739.8|523
1590495000000|2020-05-26 12:10:00|10743.8|10743.1|10744.8|10744.1|10745.7|10744.8|10740.9|10739.9|481
1590495300000|2020-05-26 12:15:00|10744.9|10743.9|10746.4|10745.7|10746.9|10746.1|10743.7|10742.9|474
1590495600000|2020-05-26 12:20:00|10746.3|10745.6|10743.8|10742.8|10746.6|10745.9|10743.2|10742.2|436
1590495900000|2020-05-26 12:25:00|10743.7|10743|10746|10745|10746.6|10745.7|10743|10742.1|472
1590496200000|2020-05-26 12:30:00|10745.9|10744.9|10747.8|10746.8|10749.2|10748.4|10745.1|10744.2|527
1590496500000|2020-05-26 12:35:00|10747.7|10746.7|10747.7|10747|10749.4|10748.6|10747|10746.2|435
1590496800000|2020-05-26 12:40:00|10747.8|10747.1|10747|10746|10748.7|10747.8|10746.5|10745.7|385
1590497100000|2020-05-26 12:45:00|10747.1|10746.1|10749.3|10748.3|10749.4|10748.4|10746.5|10745.7|457
1590497400000|2020-05-26 12:50:00|10749.2|10748.5|10745.2|10744.2|10749.2|10748.5|10744.8|10744|420
1590497700000|2020-05-26 12:55:00|10745.1|10744.1|10745.2|10744.2|10745.8|10744.8|10743.4|10742.7|448
1590498000000|2020-05-26 13:00:00|10745.3|10744.3|10750.7|10750|10751.4|10750.6|10744.9|10743.9|596
1590498300000|2020-05-26 13:05:00|10750.6|10749.9|10748.1|10747.4|10751.3|10750.5|10747.9|10747.2|469
1590498600000|2020-05-26 13:10:00|10747.9|10747.2|10755.5|10754.5|10755.8|10754.8|10747.2|10746.3|419
1590498900000|2020-05-26 13:15:00|10755.4|10754.4|10755.6|10754.6|10757.8|10757|10754.3|10753.4|554
1590499200000|2020-05-26 13:20:00|10755.5|10754.5|10757.2|10756.5|10757.7|10756.9|10753.4|10752.4|434
1590499500000|2020-05-26 13:25:00|10757.1|10756.4|10756.1|10755.1|10759.7|10759|10756|10755|448
1590499800000|2020-05-26 13:30:00|10756|10755|10759.1|10758.1|10761|10760.2|10755.5|10754.8|650
1590500100000|2020-05-26 13:35:00|10759.2|10758.2|10761.7|10760.7|10765.1|10764.1|10759.1|10758.1|623
1590500400000|2020-05-26 13:40:00|10761.6|10760.6|10764.1|10763.1|10766.3|10765.3|10761.6|10760.6|573
1590500700000|2020-05-26 13:45:00|10764|10763|10764.2|10763.2|10764.8|10763.9|10761|10760|570
1590501000000|2020-05-26 13:50:00|10764.1|10763.1|10763|10762|10766.2|10765.3|10761.3|10760.3|607
1590501300000|2020-05-26 13:55:00|10763.2|10762.2|10763.4|10760.7|10764.2|10762.4|10759.7|10758.7|508
1590501600000|2020-05-26 14:00:00|10764|10760.9|10761.6|10760.6|10764|10762.6|10760.4|10759.4|641
1590501900000|2020-05-26 14:05:00|10761.7|10760.7|10763|10762|10763.9|10762.9|10761.1|10760.3|626
1590502200000|2020-05-26 14:10:00|10763.1|10762.1|10762.4|10761.4|10764.7|10763.7|10761.3|10760.5|604
1590502500000|2020-05-26 14:15:00|10762.5|10761.5|10763.7|10762.7|10765|10764.3|10762.1|10761.1|554
1590502800000|2020-05-26 14:20:00|10763.8|10762.8|10764.1|10763.4|10765.4|10764.4|10763.2|10762.3|493
1590503100000|2020-05-26 14:25:00|10764.2|10763.5|10762.7|10761.7|10764.7|10763.7|10762.1|10761.2|474
1590503400000|2020-05-26 14:30:00|10762.8|10761.8|10757.4|10756.4|10763.1|10762.2|10757.4|10756.4|543
1590503700000|2020-05-26 14:35:00|10757.5|10756.5|10758.3|10757.6|10760.1|10759.4|10756.2|10755.2|626
1590504000000|2020-05-26 14:40:00|10758.4|10757.7|10760|10759.3|10761.8|10761.1|10758.4|10757.6|410
1590504300000|2020-05-26 14:45:00|10759.9|10759.2|10762.2|10761.5|10763.1|10762.2|10757.6|10756.8|715
1590504600000|2020-05-26 14:50:00|10762.4|10761.4|10759.6|10758.9|10763.3|10762.5|10759.3|10758.3|597
1590504900000|2020-05-26 14:55:00|10759.7|10759|10758.7|10758|10760.5|10759.8|10756.7|10756|649
1590505200000|2020-05-26 15:00:00|10758.5|10757.8|10762.1|10761.1|10763.3|10762.3|10758.2|10757.3|691
1590505500000|2020-05-26 15:05:00|10762|10761.3|10761.2|10760.2|10762.4|10761.5|10760.6|10759.7|395
1590505800000|2020-05-26 15:10:00|10761.3|10760.3|10765.9|10765.2|10766.7|10765.8|10760.8|10759.9|599
1590506100000|2020-05-26 15:15:00|10766|10765.3|10766.6|10765.6|10768.5|10767.7|10764|10763.2|506
1590506400000|2020-05-26 15:20:00|10766.7|10765.7|10769|10768.3|10769.7|10768.8|10766|10765.3|510
1590506700000|2020-05-26 15:25:00|10769.1|10768.4|10762.1|10761.1|10769.2|10768.4|10756.5|10755.5|695
1590507000000|2020-05-26 15:30:00|10762.2|10761.2|10764.4|10763.4|10765.2|10764.3|10761.1|10760.1|560
1590507300000|2020-05-26 15:35:00|10764.3|10763.3|10760.5|10759.5|10764.8|10764|10759.6|10758.7|541
1590507600000|2020-05-26 15:40:00|10760.4|10759.4|10760.7|10759.7|10762.5|10761.6|10759.2|10758.4|541
1590507900000|2020-05-26 15:45:00|10760.8|10759.8|10761|10760|10762.4|10761.6|10760.2|10759.3|422
1590508200000|2020-05-26 15:50:00|10761.1|10760.1|10761|10760.3|10763.3|10762.4|10760.9|10760|383
1590508500000|2020-05-26 15:55:00|10760.9|10760.2|10763.7|10763|10764.3|10763.6|10760.5|10759.6|378
1590508800000|2020-05-26 16:00:00|10763.8|10763.1|10766.1|10765.1|10766.9|10765.9|10763.8|10763.1|445
1590509100000|2020-05-26 16:05:00|10766|10765|10765.1|10764.4|10766.9|10766|10764.9|10764|360
1590509400000|2020-05-26 16:10:00|10765.2|10764.5|10763.7|10762.7|10765.7|10764.8|10763.5|10762.6|313
1590509700000|2020-05-26 16:15:00|10763.6|10762.6|10759.2|10758.2|10763.8|10762.8|10759|10758|205
1590510000000|2020-05-26 16:20:00|10759.3|10758.3|10755.7|10755|10759.3|10758.4|10755.4|10754.6|301
1590510300000|2020-05-26 16:25:00|10755.9|10754.9|10757.5|10756.5|10759.7|10758.8|10755.5|10754.6|358
1590510600000|2020-05-26 16:30:00|10757.6|10756.6|10756.7|10755.7|10757.6|10756.6|10755.4|10754.6|317
1590510900000|2020-05-26 16:35:00|10756.6|10755.6|10756.4|10755.4|10757|10756|10754.6|10753.7|288
1590511200000|2020-05-26 16:40:00|10756.5|10755.5|10756.6|10755.6|10757.1|10756.2|10754.7|10753.9|305
1590511500000|2020-05-26 16:45:00|10756.5|10755.5|10759.1|10758.1|10759.9|10758.9|10756.5|10755.5|331
1590511800000|2020-05-26 16:50:00|10759.2|10758.2|10758.6|10757.6|10759.4|10758.7|10757.9|10757|330
1590512100000|2020-05-26 16:55:00|10758.5|10757.5|10757.1|10756.1|10758.6|10757.7|10754.9|10754|339
1590512400000|2020-05-26 17:00:00|10756.9|10755.9|10757.3|10756.3|10758.6|10757.7|10756.7|10755.8|297
1590512700000|2020-05-26 17:05:00|10757.2|10756.5|10758.2|10757.2|10758.9|10757.9|10756.4|10755.7|283
1590513000000|2020-05-26 17:10:00|10758.3|10757.3|10758|10757.3|10759.6|10758.6|10757.7|10756.8|266
1590513300000|2020-05-26 17:15:00|10758.2|10757.2|10756.7|10755.7|10758.8|10757.9|10756.3|10755.4|265
1590513600000|2020-05-26 17:20:00|10756.5|10755.8|10755.8|10754.8|10756.7|10755.9|10754.5|10753.8|257
1590513900000|2020-05-26 17:25:00|10755.7|10754.7|10755.7|10755|10756|10755.2|10754.1|10753.3|343
1590514200000|2020-05-26 17:30:00|10755.8|10755.1|10756.1|10755.4|10756.6|10755.8|10755.5|10754.5|218
1590514500000|2020-05-26 17:35:00|10756.2|10755.5|10757.7|10757|10758.3|10757.4|10756.2|10755.5|177
1590514800000|2020-05-26 17:40:00|10757.6|10756.9|10757.7|10756.7|10758.4|10757.6|10757|10756.1|192
1590515100000|2020-05-26 17:45:00|10757.5|10756.8|10759.6|10758.6|10760.3|10759.5|10757.4|10756.5|227
1590515400000|2020-05-26 17:50:00|10759.5|10758.8|10761.6|10760.9|10761.7|10761|10759.5|10758.8|211
1590515700000|2020-05-26 17:55:00|10761.8|10760.8|10760|10759.3|10761.8|10761|10759.9|10759.2|192
1590516000000|2020-05-26 18:00:00|10760.4|10759.4|10761.1|10760.4|10762|10761.2|10760.2|10759.3|282
1590516300000|2020-05-26 18:05:00|10761.2|10760.5|10762.4|10761.7|10762.8|10761.8|10761.1|10760.4|239
1590516600000|2020-05-26 18:10:00|10762.5|10761.5|10761.4|10760.7|10762.6|10761.8|10760.7|10759.9|227
1590516900000|2020-05-26 18:15:00|10761.3|10760.6|10761.5|10760.8|10761.7|10760.8|10761.2|10760.4|186
1590517200000|2020-05-26 18:20:00|10761.4|10760.7|10760|10759.3|10761.7|10760.9|10760|10759.1|234
1590517500000|2020-05-26 18:25:00|10760.2|10759.2|10758.8|10757.8|10760.8|10760|10758.4|10757.7|262
1590517800000|2020-05-26 18:30:00|10758.6|10757.9|10756.7|10756|10758.7|10757.9|10755.4|10754.5|330
1590518100000|2020-05-26 18:35:00|10756.8|10755.8|10756.7|10755.7|10758.2|10757.3|10756.5|10755.7|247
1590518400000|2020-05-26 18:40:00|10756.8|10755.8|10755.8|10755.1|10756.8|10755.8|10755.4|10754.6|198
1590518700000|2020-05-26 18:45:00|10755.7|10755|10755.1|10754.4|10756.2|10755.5|10753.7|10752.9|230
1590519000000|2020-05-26 18:50:00|10755|10754.3|10754.7|10753.7|10755.8|10755|10754.2|10753.4|231
1590519300000|2020-05-26 18:55:00|10754.8|10753.8|10753.6|10752.6|10755.6|10754.8|10753|10752.3|321
1590519600000|2020-05-26 19:00:00|10753.7|10752.7|10752.8|10751.8|10753.8|10753|10752.2|10751.3|292
1590519900000|2020-05-26 19:05:00|10752.7|10751.7|10752.6|10751.9|10753.5|10752.6|10752|10751.1|198
1590520200000|2020-05-26 19:10:00|10752.4|10751.7|10752.4|10751.4|10753.1|10752.3|10752.1|10751.3|217
1590520500000|2020-05-26 19:15:00|10752.3|10751.3|10754.1|10753.1|10754.4|10753.5|10752.1|10751.3|308
1590520800000|2020-05-26 19:20:00|10754.2|10753.2|10755.8|10754.8|10756|10755|10753.7|10752.7|260
1590521100000|2020-05-26 19:25:00|10755.6|10754.9|10754.1|10753.1|10755.8|10755|10753.5|10752.6|266
1590521400000|2020-05-26 19:30:00|10754|10753|10754.4|10753.4|10754.8|10753.9|10753.4|10752.5|319
1590521700000|2020-05-26 19:35:00|10754.3|10753.3|10751.8|10750.8|10754.3|10753.3|10751.6|10750.8|474
1590522000000|2020-05-26 19:40:00|10751.7|10750.7|10750|10749|10752.5|10751.5|10749.2|10748.2|327
1590522300000|2020-05-26 19:45:00|10750.1|10749.1|10751.2|10750.2|10752.5|10751.6|10749.5|10748.7|338
1590522600000|2020-05-26 19:50:00|10751.5|10750.5|10751.8|10750.8|10752.4|10751.5|10751.1|10750.1|318
1590522900000|2020-05-26 19:55:00|10752.1|10751.1|10747.9|10746.9|10752.3|10751.4|10747.8|10746.8|483
1590523200000|2020-05-26 20:00:00|10747.8|10746.8|10747.4|10746.4|10748.4|10747.4|10747|10746|290
1590523500000|2020-05-26 20:05:00|10747.3|10746.3|10747.1|10746.1|10748.2|10747.2|10746.3|10745.4|167
1590523800000|2020-05-26 20:10:00|10747.2|10746.2|10748.7|10747.7|10748.9|10748|10746.9|10746|232
1590524100000|2020-05-26 20:15:00|10748.6|10747.6|10749.5|10748.5|10749.8|10748.8|10747.8|10746.9|185
1590524400000|2020-05-26 20:20:00|10749.4|10748.4|10751.3|10750.3|10751.6|10750.7|10749.4|10748.4|161
1590524700000|2020-05-26 20:25:00|10751.2|10750.2|10752.2|10751.2|10752.8|10751.9|10750.8|10749.9|217
1590525000000|2020-05-26 20:30:00|10752|10751|10753.2|10752.2|10753.3|10752.4|10751.8|10750.9|172
1590525300000|2020-05-26 20:35:00|10753.5|10752.5|10753.9|10752.9|10753.9|10752.9|10752.6|10751.6|95
1590525600000|2020-05-26 20:40:00|10753.8|10752.8|10755.4|10754.4|10756.1|10755.1|10753.8|10752.8|136
1590525900000|2020-05-26 20:45:00|10755.1|10754.1|10755.2|10754.2|10755.5|10754.5|10754.7|10753.7|172
1590526200000|2020-05-26 20:50:00|10755|10754|10755.5|10754.5|10755.5|10754.5|10754.1|10753.1|327
1590526500000|2020-05-26 20:55:00|10755.4|10754.4|10757.7|10751.7|10758.9|10755.7|10755.1|10751.4|309
1590526800000|2020-05-26 21:00:00|10757.6|10751.6|10761.2|10755.3|10761.2|10755.3|10757.5|10751.5|55
1590527100000|2020-05-26 21:05:00|10760.5|10754.5|10758.5|10754.3|10761.2|10756.1|10757.8|10753.5|967
1590527400000|2020-05-26 21:10:00|10758.3|10754.2|10758.7|10753.7|10759.8|10755.1|10756.6|10753.1|1200
1590527700000|2020-05-26 21:15:00|10759.4|10753.8|10761|10755.8|10762.1|10757.6|10758.3|10753.3|1222
1590528000000|2020-05-26 21:20:00|10759.7|10755.9|10758.8|10754|10761.5|10756.3|10757.6|10753.6|1027
1590528300000|2020-05-26 21:25:00|10758.5|10753.9|10759.2|10754.2|10759.9|10755.3|10757.8|10753|1100
1590528600000|2020-05-26 21:30:00|10759.3|10754.3|10757.8|10751.8|10759.4|10754.9|10757.3|10751.3|995
1590528900000|2020-05-26 21:35:00|10757.7|10751.7|10757.9|10751.9|10758.3|10752.9|10757|10751|867
1590529200000|2020-05-26 21:40:00|10758|10752|10758.4|10752.4|10758.9|10752.9|10757.4|10751.4|720
1590529500000|2020-05-26 21:45:00|10759|10753|10758.2|10752.2|10759.8|10753.8|10756.8|10751.1|840
1590529800000|2020-05-26 21:50:00|10758.1|10752.1|10756.8|10751.1|10758.6|10752.7|10756.3|10750.6|954
1590530100000|2020-05-26 21:55:00|10756.9|10751.5|10757.3|10751.5|10757.8|10752.5|10755|10750.4|1238
1590530400000|2020-05-26 22:00:00|10757.1|10751.6|10751.8|10750.8|10757.6|10753.2|10751.7|10750.3|679
1590530700000|2020-05-26 22:05:00|10751.6|10750.6|10752.5|10751.5|10753.2|10751.9|10751.5|10750.5|163
1590531000000|2020-05-26 22:10:00|10752.6|10751.6|10753.7|10752.7|10753.9|10752.9|10751.5|10750.5|226
1590531300000|2020-05-26 22:15:00|10753.8|10752.8|10750.9|10749.9|10753.8|10752.8|10750.6|10749.6|190
1590531600000|2020-05-26 22:20:00|10750.6|10749.6|10750.2|10749.2|10750.9|10749.9|10749.1|10748.1|177
1590531900000|2020-05-26 22:25:00|10750.3|10749.3|10750.2|10749.2|10750.7|10749.7|10750.1|10749.1|170
1590532200000|2020-05-26 22:30:00|10750.1|10749.1|10750.7|10749.7|10750.9|10749.9|10749.8|10748.8|105
1590532500000|2020-05-26 22:35:00|10750.6|10749.6|10750.7|10749.7|10750.8|10749.8|10749.8|10748.8|114
1590532800000|2020-05-26 22:40:00|10750.6|10749.6|10750.1|10749.1|10750.7|10749.7|10749.9|10748.9|71
1590533100000|2020-05-26 22:45:00|10750|10749|10750.6|10749.6|10751|10750|10750|10749|81
1590533400000|2020-05-26 22:50:00|10750.7|10749.7|10751.4|10750.4|10751.7|10750.7|10750.6|10749.6|142
1590533700000|2020-05-26 22:55:00|10751.5|10750.5|10751.1|10750.1|10751.9|10750.9|10750.8|10749.8|183
1590534000000|2020-05-26 23:00:00|10750.9|10749.9|10751.7|10750.7|10751.9|10750.9|10750.4|10749.4|160
1590534300000|2020-05-26 23:05:00|10751.8|10750.8|10751.6|10750.6|10752.8|10751.8|10751.2|10750.2|148
1590534600000|2020-05-26 23:10:00|10751.7|10750.7|10752.1|10751.1|10752.6|10751.6|10751.3|10750.3|177
1590534900000|2020-05-26 23:15:00|10752|10751|10750.4|10749.4|10752.2|10751.2|10750.4|10749.4|135
1590535200000|2020-05-26 23:20:00|10750.3|10749.3|10749.8|10748.8|10750.7|10749.7|10749|10748|134
1590535500000|2020-05-26 23:25:00|10749.7|10748.7|10748.6|10747.6|10749.7|10748.7|10748.3|10747.3|118
1590535800000|2020-05-26 23:30:00|10748.4|10747.4|10748.6|10747.6|10748.6|10747.7|10747.3|10746.3|160
1590536100000|2020-05-26 23:35:00|10748.5|10747.5|10747.5|10746.8|10750.4|10749.5|10747.5|10746.7|217
1590536400000|2020-05-26 23:40:00|10747.6|10746.9|10749.8|10748.8|10749.9|10748.9|10747.6|10746.6|214
1590536700000|2020-05-26 23:45:00|10749.5|10748.5|10747.7|10746.7|10749.7|10748.7|10747.2|10746.3|193
1590537000000|2020-05-26 23:50:00|10747.6|10746.6|10749.4|10748.4|10749.5|10748.5|10747.1|10746.2|191
1590537300000|2020-05-26 23:55:00|10749.3|10748.3|10750.2|10749.2|10750.9|10749.9|10749.3|10748.3|166
1590537600000|2020-05-27 00:00:00|10750.3|10749.3|10751.4|10750.7|10751.9|10751.1|10749.3|10748.3|432
1590537900000|2020-05-27 00:05:00|10751.7|10750.6|10745.4|10744.7|10752.6|10751.8|10745.4|10744.6|511
1590538200000|2020-05-27 00:10:00|10745.5|10744.8|10737.4|10736.4|10745.5|10744.8|10737.2|10736.2|766
1590538500000|2020-05-27 00:15:00|10737.3|10736.3|10742.8|10741.8|10742.9|10742|10737.3|10736.3|547
1590538800000|2020-05-27 00:20:00|10742.9|10741.9|10741.3|10740.3|10743.9|10742.9|10741|10740.3|358
1590539100000|2020-05-27 00:25:00|10741.4|10740.4|10745.5|10744.5|10747.1|10746.1|10740|10739.2|407
1590539400000|2020-05-27 00:30:00|10745.4|10744.4|10742.5|10741.5|10746.3|10745.5|10742.5|10741.5|434
1590539700000|2020-05-27 00:35:00|10742.6|10741.6|10744.2|10743.2|10745|10744.1|10741.6|10740.7|389
1590540000000|2020-05-27 00:40:00|10744.3|10743.3|10744.4|10743.4|10745.7|10744.7|10743|10742.1|342
1590540300000|2020-05-27 00:45:00|10744.5|10743.5|10749.5|10748.5|10749.7|10749|10744.1|10743.1|543
1590540600000|2020-05-27 00:50:00|10749.6|10748.6|10752|10751|10753.8|10752.8|10746.8|10745.8|753
1590540900000|2020-05-27 00:55:00|10752.2|10751.5|10753.9|10752.9|10754.9|10754.1|10751|10750|558
1590541200000|2020-05-27 01:00:00|10753.6|10752.8|10757.7|10757|10759.9|10759|10753.2|10752.2|841
1590541500000|2020-05-27 01:05:00|10757.8|10757.1|10760.9|10759.9|10762.3|10761.3|10756.2|10755.3|553
1590541800000|2020-05-27 01:10:00|10760.8|10759.8|10757.9|10756.9|10760.9|10760.1|10757.8|10756.8|429
1590542100000|2020-05-27 01:15:00|10758.2|10757.2|10759|10758|10761.1|10760.3|10758|10757|426
1590542400000|2020-05-27 01:20:00|10759.1|10758.1|10757.8|10757.1|10759.5|10758.6|10757.8|10757|262
1590542700000|2020-05-27 01:25:00|10757.7|10757|10758.2|10757.2|10759.4|10758.4|10756.6|10755.7|380
1590543000000|2020-05-27 01:30:00|10758.1|10757.4|10757.1|10756.1|10758.8|10757.9|10755.1|10754.3|455
1590543300000|2020-05-27 01:35:00|10757.2|10756.2|10756.2|10755.5|10758.8|10758|10755.2|10754.3|375
1590543600000|2020-05-27 01:40:00|10756.1|10755.4|10752.4|10751.7|10756.6|10755.8|10751.9|10751.1|402
1590543900000|2020-05-27 01:45:00|10752.5|10751.8|10749.8|10748.8|10753.5|10752.8|10749.1|10748.1|417
1590544200000|2020-05-27 01:50:00|10749.9|10748.9|10751.1|10750.4|10753.8|10753|10749.3|10748.5|478
1590544500000|2020-05-27 01:55:00|10751.3|10750.6|10750.5|10749.5|10751.5|10750.6|10748.1|10747.2|525
1590544800000|2020-05-27 02:00:00|10750.4|10749.7|10750|10749.3|10750.9|10750|10747.9|10747.2|393
1590545100000|2020-05-27 02:05:00|10750.1|10749.4|10753.4|10752.4|10753.4|10752.5|10749.2|10748.2|414
1590545400000|2020-05-27 02:10:00|10753.3|10752.3|10749.9|10748.9|10754.5|10753.6|10749.6|10748.6|499
1590545700000|2020-05-27 02:15:00|10750|10749|10746.9|10745.9|10750.2|10749.3|10746.3|10745.3|393
1590546000000|2020-05-27 02:20:00|10746.8|10745.8|10747.5|10746.8|10747.8|10746.9|10744.7|10743.8|476
1590546300000|2020-05-27 02:25:00|10747.6|10746.6|10746.3|10745.3|10749.1|10748.2|10744.9|10744|356
1590546600000|2020-05-27 02:30:00|10746.4|10745.4|10746.8|10745.8|10748.1|10747.1|10745.6|10744.7|354
1590546900000|2020-05-27 02:35:00|10746.6|10745.9|10745.5|10744.5|10746.8|10745.9|10744.2|10743.3|350
1590547200000|2020-05-27 02:40:00|10745.6|10744.6|10747.7|10747|10748.4|10747.4|10745.3|10744.4|380
1590547500000|2020-05-27 02:45:00|10747.8|10747.1|10749.7|10749|10750|10749.1|10747.6|10746.7|327
1590547800000|2020-05-27 02:50:00|10749.8|10749.1|10749.7|10748.7|10750.4|10749.5|10749.2|10748.4|254
1590548100000|2020-05-27 02:55:00|10749.6|10748.6|10751.2|10750.2|10751.4|10750.5|10748.2|10747.2|294
1590548400000|2020-05-27 03:00:00|10751.3|10750.3|10751.6|10750.6|10751.9|10750.9|10749.8|10748.8|286
1590548700000|2020-05-27 03:05:00|10751.9|10750.9|10750.9|10750.2|10751.9|10751|10750.9|10750.1|145
1590549000000|2020-05-27 03:10:00|10751|10750.3|10748.7|10747.7|10751.4|10750.4|10748.6|10747.6|237
1590549300000|2020-05-27 03:15:00|10748.8|10747.8|10746.9|10745.9|10749|10748|10746.7|10745.8|281
1590549600000|2020-05-27 03:20:00|10746.8|10745.8|10748.1|10747.4|10748.7|10747.9|10746.8|10745.8|169
1590549900000|2020-05-27 03:25:00|10748.3|10747.3|10748.1|10747.4|10749|10748.3|10747.2|10746.4|192
1590550200000|2020-05-27 03:30:00|10748.2|10747.2|10749.5|10748.5|10750.2|10749.2|10747.7|10746.9|222
1590550500000|2020-05-27 03:35:00|10749.4|10748.4|10751.1|10750.4|10751.6|10750.8|10749.2|10748.4|322
1590550800000|2020-05-27 03:40:00|10751|10750.3|10751.6|10750.9|10751.8|10751.1|10750.5|10749.7|176
1590551100000|2020-05-27 03:45:00|10751.7|10751|10753.1|10752.4|10753.5|10752.7|10751.4|10750.4|197
1590551400000|2020-05-27 03:50:00|10753.2|10752.5|10752.7|10752|10753.2|10752.5|10750.9|10749.9|273
1590551700000|2020-05-27 03:55:00|10752.8|10752.1|10752.9|10752.2|10753.7|10753|10752|10751.2|217
1590552000000|2020-05-27 04:00:00|10753.1|10752.1|10755.2|10754.5|10755.4|10754.5|10750.3|10749.6|431
1590552300000|2020-05-27 04:05:00|10755.1|10754.4|10755.1|10754.1|10756.4|10755.4|10754.1|10753.2|254
1590552600000|2020-05-27 04:10:00|10754.9|10754.2|10754.3|10753.3|10755.3|10754.5|10754.3|10753.3|224
1590552900000|2020-05-27 04:15:00|10754.4|10753.4|10753.7|10752.7|10754.8|10754|10753.5|10752.5|195
1590553200000|2020-05-27 04:20:00|10753.8|10752.8|10754.7|10754|10755.8|10754.9|10752.9|10751.9|214
1590553500000|2020-05-27 04:25:00|10754.6|10753.9|10755.7|10754.7|10756.5|10755.5|10754.5|10753.6|239
1590553800000|2020-05-27 04:30:00|10755.8|10754.8|10754.5|10753.8|10757.2|10756.4|10754.4|10753.6|232
1590554100000|2020-05-27 04:35:00|10754.6|10753.6|10753|10752|10755.1|10754.1|10751.9|10750.9|302
1590554400000|2020-05-27 04:40:00|10753.1|10752.1|10752.2|10751.5|10753.8|10752.8|10752.1|10751.3|194
1590554700000|2020-05-27 04:45:00|10752.3|10751.6|10753.6|10752.6|10753.9|10752.9|10751.8|10750.8|305
1590555000000|2020-05-27 04:50:00|10753.5|10752.5|10751.8|10750.8|10753.5|10752.5|10751.4|10750.4|256
1590555300000|2020-05-27 04:55:00|10751.7|10750.7|10747.2|10746.2|10751.9|10751|10746.4|10745.6|374
1590555600000|2020-05-27 05:00:00|10747.3|10746.3|10747.3|10746.3|10748.7|10747.9|10746.5|10745.5|426
1590555900000|2020-05-27 05:05:00|10747.2|10746.2|10748.8|10747.8|10749.1|10748.2|10747.1|10746.2|388
1590556200000|2020-05-27 05:10:00|10748.7|10747.7|10749.7|10749|10750.4|10749.5|10748.3|10747.4|298
1590556500000|2020-05-27 05:15:00|10749.6|10748.9|10751.3|10750.3|10752.3|10751.5|10749.5|10748.8|330
1590556800000|2020-05-27 05:20:00|10751.4|10750.4|10753.1|10752.1|10753.3|10752.4|10751.1|10750.3|267
1590557100000|2020-05-27 05:25:00|10753|10752.3|10754.6|10753.6|10754.9|10754.1|10752.5|10751.7|219
1590557400000|2020-05-27 05:30:00|10754.7|10753.7|10752.1|10751.1|10754.8|10753.9|10752|10751|313
1590557700000|2020-05-27 05:35:00|10751.8|10750.8|10754.1|10753.4|10754.5|10753.7|10750.5|10749.5|343
1590558000000|2020-05-27 05:40:00|10753.9|10753.2|10752.9|10751.9|10754.5|10753.7|10752.2|10751.2|255
1590558300000|2020-05-27 05:45:00|10752.7|10752|10752.5|10751.5|10753.6|10752.7|10752|10751.2|221
1590558600000|2020-05-27 05:50:00|10752.6|10751.6|10752.7|10751.7|10752.8|10751.9|10751|10750.2|237
1590558900000|2020-05-27 05:55:00|10752.8|10751.8|10752.8|10751.8|10752.9|10751.9|10752|10751.1|244
1590559200000|2020-05-27 06:00:00|10752.9|10751.9|10753.5|10752.8|10753.6|10752.9|10751.2|10750.4|364
1590559500000|2020-05-27 06:05:00|10753.4|10752.7|10754.3|10753.6|10754.7|10753.9|10752.7|10751.9|252
1590559800000|2020-05-27 06:10:00|10754.4|10753.4|10755.1|10754.1|10756.2|10755.4|10754|10753.2|360
1590560100000|2020-05-27 06:15:00|10755.2|10754.2|10756.3|10755.6|10756.7|10756|10755.1|10754.2|311
1590560400000|2020-05-27 06:20:00|10756.4|10755.7|10753|10752.3|10756.7|10756|10753|10752.3|286
1590560700000|2020-05-27 06:25:00|10753.1|10752.4|10754.5|10753.5|10754.5|10753.8|10752.1|10751.2|341
1590561000000|2020-05-27 06:30:00|10754.6|10753.6|10755.2|10754.5|10755.4|10754.5|10753.4|10752.7|377
1590561300000|2020-05-27 06:35:00|10755.3|10754.6|10755.6|10754.9|10755.9|10755.2|10754|10753.2|266
1590561600000|2020-05-27 06:40:00|10755.5|10754.8|10756.2|10755.5|10757|10756.2|10755.4|10754.7|300
1590561900000|2020-05-27 06:45:00|10756.3|10755.3|10755.7|10755|10758.2|10757.4|10755|10754.2|369
1590562200000|2020-05-27 06:50:00|10755.6|10754.9|10755.5|10754.8|10755.9|10755.1|10753.9|10753.2|264
1590562500000|2020-05-27 06:55:00|10755.6|10754.6|10755.4|10754.4|10756.1|10755.4|10754.6|10753.8|303
1590562800000|2020-05-27 07:00:00|10755.5|10754.5|10754.6|10753.6|10757|10756.2|10753.5|10752.6|497
1590563100000|2020-05-27 07:05:00|10754.7|10753.7|10754.5|10753.8|10756.1|10755.3|10754|10753.1|469
1590563400000|2020-05-27 07:10:00|10754.7|10754|10753.5|10752.8|10754.8|10754.1|10752.9|10752.1|434
1590563700000|2020-05-27 07:15:00|10753.6|10752.9|10749.7|10748.7|10754.4|10753.5|10748.1|10747.1|553
1590564000000|2020-05-27 07:20:00|10749.8|10748.8|10748.3|10747.3|10750.7|10749.8|10748.1|10747.3|505
1590564300000|2020-05-27 07:25:00|10748.4|10747.4|10751.9|10750.9|10751.9|10751.1|10748|10747.1|466
1590564600000|2020-05-27 07:30:00|10751.8|10750.8|10752.2|10751.5|10753.1|10752.4|10751.2|10750.2|371
1590564900000|2020-05-27 07:35:00|10752.1|10751.4|10752.5|10751.8|10753.9|10753.1|10751.6|10750.7|467
1590565200000|2020-05-27 07:40:00|10752.6|10751.9|10751.1|10750.4|10752.9|10752.1|10750.3|10749.6|427
1590565500000|2020-05-27 07:45:00|10751.2|10750.5|10754|10753.3|10754.4|10753.5|10751.1|10750.4|407
1590565800000|2020-05-27 07:50:00|10754.1|10753.4|10753.6|10752.9|10754.8|10753.9|10753.1|10752.2|373
1590566100000|2020-05-27 07:55:00|10753.5|10752.8|10752.9|10752.2|10754.6|10753.8|10752.8|10752.1|385
1590566400000|2020-05-27 08:00:00|10752.8|10752.1|10752.4|10751.7|10754.9|10754|10751.8|10751.1|477
1590566700000|2020-05-27 08:05:00|10752.8|10751.8|10752.1|10751.1|10754.1|10753.4|10751.5|10750.7|399
1590567000000|2020-05-27 08:10:00|10751.9|10751.2|10751.4|10750.7|10754.5|10753.8|10751.4|10750.5|402
1590567300000|2020-05-27 08:15:00|10751.5|10750.8|10754.4|10753.4|10756.5|10755.6|10751.5|10750.8|458
1590567600000|2020-05-27 08:20:00|10754.2|10753.5|10754.6|10753.9|10755.3|10754.6|10754|10753.2|273
1590567900000|2020-05-27 08:25:00|10754.5|10753.8|10754.1|10753.1|10754.7|10754|10752.3|10751.4|426
1590568200000|2020-05-27 08:30:00|10754.2|10753.2|10751.2|10750.5|10755.1|10754.3|10751.1|10750.4|453
1590568500000|2020-05-27 08:35:00|10751.3|10750.6|10753.3|10752.6|10753.6|10752.9|10751|10750.2|475
1590568800000|2020-05-27 08:40:00|10753.2|10752.5|10753.1|10752.1|10754.9|10754|10752.1|10751.3|422
1590569100000|2020-05-27 08:45:00|10753.2|10752.4|10752.6|10751.6|10753.7|10752.8|10750.2|10749.2|513
1590569400000|2020-05-27 08:50:00|10752.5|10751.5|10756.2|10755.2|10756.2|10755.4|10751.6|10750.9|504
1590569700000|2020-05-27 08:55:00|10756.1|10755.1|10760.8|10759.8|10760.8|10760|10756|10755.1|583
1590570000000|2020-05-27 09:00:00|10760.7|10760|10768.8|10767.8|10769.3|10768.4|10760.6|10759.7|822
1590570300000|2020-05-27 09:05:00|10768.5|10767.5|10768.4|10767.4|10770|10769.1|10766|10765.2|844
1590570600000|2020-05-27 09:10:00|10768.3|10767.6|10769.5|10768.5|10770.6|10769.9|10766.1|10765.2|817
1590570900000|2020-05-27 09:15:00|10769.3|10768.6|10770.5|10769.5|10771.1|10770.3|10767.5|10766.5|726
1590571200000|2020-05-27 09:20:00|10770.4|10769.4|10771.5|10770.8|10772.4|10771.5|10768.8|10767.9|732
1590571500000|2020-05-27 09:25:00|10771.7|10770.7|10767.6|10766.6|10773.5|10772.8|10766.4|10765.5|1131
1590571800000|2020-05-27 09:30:00|10767.7|10766.7|10772|10771|10772.1|10771.2|10767.7|10766.7|713
1590572100000|2020-05-27 09:35:00|10771.9|10770.9|10770.9|10769.9|10773.8|10772.9|10770.1|10769.3|733
1590572400000|2020-05-27 09:40:00|10771|10770|10766.9|10766.2|10771|10770.2|10765.5|10764.7|828
1590572700000|2020-05-27 09:45:00|10766.8|10766.1|10767.6|10766.6|10767.7|10766.8|10764.9|10764.1|762
1590573000000|2020-05-27 09:50:00|10767.5|10766.5|10768.2|10767.2|10769.3|10768.3|10765.2|10764.5|618
1590573300000|2020-05-27 09:55:00|10768.1|10767.4|10766.5|10765.5|10772|10771|10766.2|10765.2|889
1590573600000|2020-05-27 10:00:00|10766.7|10765.7|10768.2|10767.2|10769|10768|10765.3|10764.3|813
1590573900000|2020-05-27 10:05:00|10768.1|10767.1|10768.3|10767.3|10771.2|10770.3|10767.9|10766.9|731
1590574200000|2020-05-27 10:10:00|10768.4|10767.4|10771.8|10770.8|10772.1|10771.2|10768.3|10767.3|668
1590574500000|2020-05-27 10:15:00|10771.6|10770.9|10770.5|10769.8|10773.4|10772.7|10770.3|10769.5|562
1590574800000|2020-05-27 10:20:00|10770.6|10769.6|10771.2|10770.5|10772.6|10771.9|10769.9|10769|472
1590575100000|2020-05-27 10:25:00|10771.1|10770.4|10768.7|10768|10772|10771.3|10768.5|10767.8|485
1590575400000|2020-05-27 10:30:00|10768.8|10767.8|10769.8|10769.1|10771.6|10770.9|10768.5|10767.5|540
1590575700000|2020-05-27 10:35:00|10770|10769|10771.8|10771.1|10772.7|10771.8|10769.7|10769|529
1590576000000|2020-05-27 10:40:00|10771.9|10771.2|10771.8|10771.1|10772.7|10771.9|10770.5|10769.8|430
1590576300000|2020-05-27 10:45:00|10771.9|10771.2|10771.5|10770.8|10773.3|10772.5|10771.5|10770.8|354
1590576600000|2020-05-27 10:50:00|10771.6|10770.9|10769.7|10769|10772.5|10771.8|10769.3|10768.6|500
1590576900000|2020-05-27 10:55:00|10769.6|10768.9|10772.4|10771.4|10772.7|10771.8|10769.4|10768.5|431
1590577200000|2020-05-27 11:00:00|10772.3|10771.3|10776.4|10775.7|10776.6|10775.8|10771.6|10770.9|487
1590577500000|2020-05-27 11:05:00|10776.3|10775.6|10775|10774|10776.7|10775.9|10774.7|10773.8|476
1590577800000|2020-05-27 11:10:00|10774.9|10774.2|10774.1|10773.4|10775|10774.2|10773.6|10772.6|484
1590578100000|2020-05-27 11:15:00|10774.2|10773.5|10775.3|10774.6|10778.4|10777.5|10774.2|10773.5|535
1590578400000|2020-05-27 11:20:00|10775.4|10774.7|10777.3|10776.6|10779.2|10778.5|10775.2|10774.5|385
1590578700000|2020-05-27 11:25:00|10777.2|10776.5|10779.5|10778.8|10779.7|10778.8|10776.9|10776.2|415
1590579000000|2020-05-27 11:30:00|10779.6|10778.9|10779.6|10778.9|10780.4|10779.6|10778|10777.3|562
1590579300000|2020-05-27 11:35:00|10779.5|10778.8|10780.8|10779.8|10783.5|10782.8|10779.5|10778.8|613
1590579600000|2020-05-27 11:40:00|10780.7|10780|10778.5|10777.5|10782.3|10781.5|10777.1|10776.4|605
1590579900000|2020-05-27 11:45:00|10778.3|10777.6|10779.5|10778.8|10781.1|10780.3|10777.8|10777|526
1590580200000|2020-05-27 11:50:00|10779.6|10778.9|10780.8|10779.8|10781.6|10780.9|10779|10778.2|462
1590580500000|2020-05-27 11:55:00|10780.7|10779.7|10781.6|10780.9|10781.8|10780.9|10780|10779.2|378
1590580800000|2020-05-27 12:00:00|10781.5|10780.8|10784.7|10784|10785|10784.2|10781.3|10780.5|515
1590581100000|2020-05-27 12:05:00|10784.8|10784.1|10786.6|10785.6|10787.9|10787|10784.3|10783.6|1098
1590581400000|2020-05-27 12:10:00|10786.5|10785.5|10787.5|10786.8|10788.6|10787.6|10785.4|10784.6|773
1590581700000|2020-05-27 12:15:00|10787.4|10786.7|10786.6|10785.6|10788.9|10788|10786|10785.1|552
1590582000000|2020-05-27 12:20:00|10786.7|10785.7|10788.1|10787.1|10788.4|10787.6|10786.4|10785.5|616
1590582300000|2020-05-27 12:25:00|10787.9|10787.2|10784.6|10783.6|10789.1|10788.2|10783.1|10782.4|716
1590582600000|2020-05-27 12:30:00|10784.5|10783.5|10786.6|10785.9|10788|10787|10783.9|10783|728
1590582900000|2020-05-27 12:35:00|10786.8|10785.8|10786.7|10785.7|10788.4|10787.5|10785.3|10784.5|629
1590583200000|2020-05-27 12:40:00|10786.6|10785.6|10785.3|10784.3|10786.7|10785.8|10783.2|10782.5|477
1590583500000|2020-05-27 12:45:00|10785.4|10784.4|10785.5|10784.8|10787.9|10787.1|10785|10784.2|579
1590583800000|2020-05-27 12:50:00|10785.7|10784.7|10787.7|10786.7|10788.9|10787.9|10785|10784.2|765
1590584100000|2020-05-27 12:55:00|10787.8|10786.8|10789.5|10788.5|10791.8|10790.8|10787.8|10786.8|700
1590584400000|2020-05-27 13:00:00|10789.6|10788.6|10790|10789|10790.4|10789.4|10787.6|10786.6|683
1590584700000|2020-05-27 13:05:00|10789.9|10788.9|10793.3|10792.3|10795.3|10794.3|10788.9|10788|557
1590585000000|2020-05-27 13:10:00|10793.4|10792.4|10789.7|10789|10795.2|10794.3|10789.2|10788.5|686
1590585300000|2020-05-27 13:15:00|10789.8|10789.1|10788.2|10787.2|10790.3|10789.6|10786.7|10785.8|667
1590585600000|2020-05-27 13:20:00|10788.1|10787.1|10782.4|10781.7|10788.2|10787.3|10781.5|10780.6|667
1590585900000|2020-05-27 13:25:00|10782.6|10781.9|10779.7|10779|10784.6|10783.7|10778.4|10777.7|665
1590586200000|2020-05-27 13:30:00|10780.2|10779.2|10784.8|10784.1|10785.2|10784.3|10777.7|10776.9|910
1590586500000|2020-05-27 13:35:00|10784.7|10784|10785.6|10784.9|10786.3|10785.5|10782.4|10781.6|767
1590586800000|2020-05-27 13:40:00|10785.4|10784.7|10784.5|10783.8|10786.2|10785.3|10783.8|10782.9|821
1590587100000|2020-05-27 13:45:00|10784.6|10783.9|10779.5|10778.5|10785.3|10784.4|10778.7|10777.8|900
1590587400000|2020-05-27 13:50:00|10779.3|10778.6|10773.3|10772.3|10782|10781.3|10772.5|10771.6|1012
1590587700000|2020-05-27 13:55:00|10773|10772.2|10777.3|10776.3|10777.4|10776.7|10773|10772.2|832
1590588000000|2020-05-27 14:00:00|10777.8|10776.8|10777|10776.3|10778.4|10777.6|10775.1|10774.3|765
1590588300000|2020-05-27 14:05:00|10777.1|10776.4|10776.8|10776.1|10779.3|10778.5|10776.2|10775.5|631
1590588600000|2020-05-27 14:10:00|10777|10776|10779.1|10778.4|10780.2|10779.4|10776.5|10775.7|679
1590588900000|2020-05-27 14:15:00|10779.2|10778.5|10775.3|10774.6|10779.3|10778.5|10774.8|10773.8|726
1590589200000|2020-05-27 14:20:00|10775.4|10774.7|10775.9|10775.2|10777.5|10776.6|10773.4|10772.4|907
1590589500000|2020-05-27 14:25:00|10775.7|10775|10774.8|10774.1|10776|10775.1|10772.9|10771.9|671
1590589800000|2020-05-27 14:30:00|10775|10774.3|10777.4|10776.7|10778.3|10777.6|10774.5|10773.6|736
1590590100000|2020-05-27 14:35:00|10777.5|10776.8|10776.3|10775.3|10778.8|10777.9|10775.9|10775.1|707
1590590400000|2020-05-27 14:40:00|10776.2|10775.2|10774.6|10773.9|10776.5|10775.7|10771.5|10770.7|786
1590590700000|2020-05-27 14:45:00|10774.7|10773.7|10769.5|10768.5|10775.2|10774.4|10769.3|10768.3|743
1590591000000|2020-05-27 14:50:00|10769.4|10768.4|10772.5|10771.5|10774|10773.2|10768.8|10767.9|942
1590591300000|2020-05-27 14:55:00|10772.6|10771.6|10784.1|10783.1|10784.9|10784.1|10772.1|10771.3|1176
1590591600000|2020-05-27 15:00:00|10784|10783.3|10787.3|10786.3|10787.6|10786.6|10782|10781.3|1103
1590591900000|2020-05-27 15:05:00|10787|10786.2|10783.6|10782.9|10787.2|10786.4|10782.5|10781.5|761
1590592200000|2020-05-27 15:10:00|10783.7|10782.7|10781.2|10780.2|10786.4|10785.7|10780.5|10779.7|837
1590592500000|2020-05-27 15:15:00|10780.9|10780.3|10781.1|10780.4|10783.2|10782.4|10779.8|10778.9|767
1590592800000|2020-05-27 15:20:00|10781.2|10780.5|10778.8|10777.8|10782.6|10781.9|10778.1|10777.3|774
1590593100000|2020-05-27 15:25:00|10778.9|10777.9|10778.6|10777.6|10780.6|10779.8|10777|10776.2|713
1590593400000|2020-05-27 15:30:00|10778.7|10777.9|10780.2|10779.2|10780.9|10780.1|10777.7|10776.7|625
1590593700000|2020-05-27 15:35:00|10780.1|10779.4|10781.4|10780.4|10783.6|10782.7|10779.8|10779|844
1590594000000|2020-05-27 15:40:00|10781.5|10780.5|10782.6|10781.9|10784.2|10783.3|10781|10780.1|772
1590594300000|2020-05-27 15:45:00|10782.5|10781.8|10781.8|10780.8|10784.8|10783.9|10781.4|10780.6|752
1590594600000|2020-05-27 15:50:00|10781.7|10780.7|10780.1|10779.1|10782.1|10781.3|10779.4|10778.6|497
1590594900000|2020-05-27 15:55:00|10780|10779|10780.3|10779.3|10780.9|10780.1|10778|10777.1|649
1590595200000|2020-05-27 16:00:00|10780.4|10779.4|10775.9|10775.2|10780.5|10779.5|10775.6|10774.7|583
1590595500000|2020-05-27 16:05:00|10776|10775.3|10773.1|10772.1|10776.6|10775.7|10772.4|10771.4|432
1590595800000|2020-05-27 16:10:00|10773|10772|10774.4|10773.4|10775.6|10774.6|10771|10770.1|555
1590596100000|2020-05-27 16:15:00|10774.5|10773.5|10773.9|10772.9|10774.5|10773.6|10772.3|10771.3|386
1590596400000|2020-05-27 16:20:00|10773.8|10772.8|10774.8|10773.8|10774.9|10774|10772.1|10771.4|367
1590596700000|2020-05-27 16:25:00|10774.9|10773.9|10773.9|10772.9|10775.7|10774.9|10773.3|10772.3|320
1590597000000|2020-05-27 16:30:00|10773.8|10772.8|10772.6|10771.6|10774.3|10773.6|10771.7|10770.8|386
1590597300000|2020-05-27 16:35:00|10772.5|10771.5|10770.7|10769.7|10772.6|10771.6|10770.6|10769.6|361
1590597600000|2020-05-27 16:40:00|10770.8|10769.8|10774.2|10773.5|10774.3|10773.5|10770.6|10769.6|329
1590597900000|2020-05-27 16:45:00|10774.3|10773.3|10773.3|10772.3|10774.6|10773.8|10773|10772.1|322
1590598200000|2020-05-27 16:50:00|10773.2|10772.2|10774.8|10773.8|10774.9|10774|10773.1|10772.2|276
1590598500000|2020-05-27 16:55:00|10774.9|10773.9|10774.7|10773.7|10775.3|10774.3|10773.4|10772.4|316
1590598800000|2020-05-27 17:00:00|10774.6|10773.6|10774|10773|10774.7|10773.7|10771.5|10770.6|590
1590599100000|2020-05-27 17:05:00|10773.7|10773.1|10771.4|10770.4|10774.4|10773.4|10770.9|10769.9|402
1590599400000|2020-05-27 17:10:00|10771.5|10770.5|10772.5|10771.5|10772.6|10771.6|10770.8|10769.8|336
1590599700000|2020-05-27 17:15:00|10772.4|10771.4|10771|10770|10772.7|10771.7|10770.5|10769.6|331
1590600000000|2020-05-27 17:20:00|10771.1|10770.1|10769.3|10768.3|10771.2|10770.3|10768.9|10767.9|373
1590600300000|2020-05-27 17:25:00|10769.2|10768.2|10767.7|10766.7|10770.2|10769.4|10767.6|10766.6|331
1590600600000|2020-05-27 17:30:00|10767.6|10766.6|10767.2|10766.2|10768.4|10767.4|10766|10765|335
1590600900000|2020-05-27 17:35:00|10767.3|10766.3|10767.3|10766.3|10767.4|10766.5|10765.6|10764.6|307
1590601200000|2020-05-27 17:40:00|10767.4|10766.4|10765.8|10764.8|10767.4|10766.4|10765.4|10764.5|309
1590601500000|2020-05-27 17:45:00|10765.9|10764.9|10766.6|10765.6|10766.8|10765.9|10765.4|10764.6|314
1590601800000|2020-05-27 17:50:00|10766.7|10765.7|10766.3|10765.6|10767|10766|10765.7|10764.7|265
1590602100000|2020-05-27 17:55:00|10766.4|10765.7|10768.4|10767.4|10769.5|10768.7|10766.3|10765.5|279
1590602400000|2020-05-27 18:00:00|10768.3|10767.3|10770|10769|10770.1|10769.1|10767.7|10766.7|397
1590602700000|2020-05-27 18:05:00|10770.1|10769.1|10770.3|10769.3|10771.3|10770.4|10769.2|10768.2|280
1590603000000|2020-05-27 18:10:00|10770.1|10769.4|10769.6|10768.6|10770.3|10769.4|10768.6|10767.7|391
1590603300000|2020-05-27 18:15:00|10769.4|10768.4|10772|10771|10772|10771|10768.7|10767.9|379
1590603600000|2020-05-27 18:20:00|10772.1|10771.1|10768|10767|10774.5|10773.5|10767.5|10766.5|506
1590603900000|2020-05-27 18:25:00|10768.1|10767.1|10769|10768|10769.6|10768.6|10767.5|10766.6|381
1590604200000|2020-05-27 18:30:00|10768.8|10767.8|10769.1|10768.1|10769.2|10768.2|10765.9|10765|320
1590604500000|2020-05-27 18:35:00|10769.2|10768.2|10769.1|10768.1|10769.8|10768.8|10767.9|10766.9|302
1590604800000|2020-05-27 18:40:00|10769|10768|10769.6|10768.6|10770.3|10769.3|10768.6|10767.9|279
1590605100000|2020-05-27 18:45:00|10769.5|10768.5|10771.7|10770.7|10771.8|10771|10768.9|10767.9|245
1590605400000|2020-05-27 18:50:00|10771.8|10770.8|10771.8|10770.8|10772.4|10771.4|10771.4|10770.5|253
1590605700000|2020-05-27 18:55:00|10771.7|10770.7|10770.8|10769.8|10771.8|10770.8|10768.7|10767.8|349
1590606000000|2020-05-27 19:00:00|10771|10770|10771.1|10770.1|10771.7|10770.7|10769.6|10768.6|219
1590606300000|2020-05-27 19:05:00|10771.2|10770.2|10770.9|10769.9|10771.8|10770.9|10770.4|10769.6|299
1590606600000|2020-05-27 19:10:00|10770.8|10769.8|10769.7|10768.7|10771.4|10770.4|10769.5|10768.5|238
1590606900000|2020-05-27 19:15:00|10769.5|10768.5|10771.6|10770.6|10771.8|10770.8|10769.4|10768.5|294
1590607200000|2020-05-27 19:20:00|10771.5|10770.5|10772.5|10771.5|10772.6|10771.7|10770.6|10769.7|178
1590607500000|2020-05-27 19:25:00|10772.6|10771.6|10772.7|10771.7|10774.2|10773.4|10772.2|10771.4|246
1590607800000|2020-05-27 19:30:00|10772.6|10771.6|10771.5|10770.5|10772.7|10771.7|10770.8|10769.8|258
1590608100000|2020-05-27 19:35:00|10771.4|10770.4|10770.8|10770.1|10772.2|10771.3|10770.6|10769.7|292
1590608400000|2020-05-27 19:40:00|10770.9|10769.9|10772.3|10771.3|10772.3|10771.4|10770.5|10769.8|344
1590608700000|2020-05-27 19:45:00|10772.1|10771.4|10771.7|10770.7|10772.4|10771.4|10770.6|10769.6|361
1590609000000|2020-05-27 19:50:00|10771.6|10770.9|10774.2|10773.5|10774.7|10774|10771.6|10770.6|438
1590609300000|2020-05-27 19:55:00|10774.3|10773.3|10776.8|10775.8|10776.9|10776|10774.2|10773.2|472
1590609600000|2020-05-27 20:00:00|10776.7|10775.7|10777.7|10776.7|10778.2|10777.2|10776.2|10775.3|258
1590609900000|2020-05-27 20:05:00|10777.9|10776.9|10778.1|10777.1|10779.2|10778.2|10777.2|10776.2|205
1590610200000|2020-05-27 20:10:00|10778.2|10777.2|10779.2|10778.2|10779.5|10778.5|10777.5|10776.6|137
1590610500000|2020-05-27 20:15:00|10779.1|10778.1|10780.3|10779.3|10780.7|10779.7|10779.1|10778.1|126
1590610800000|2020-05-27 20:20:00|10780.4|10779.4|10780.7|10779.7|10781.3|10780.3|10780.2|10779.2|146
1590611100000|2020-05-27 20:25:00|10780.8|10779.8|10779.4|10778.4|10780.8|10779.8|10779.3|10778.3|163
1590611400000|2020-05-27 20:30:00|10779.5|10778.5|10780.2|10779.2|10781.3|10780.5|10779.3|10778.3|234
1590611700000|2020-05-27 20:35:00|10780|10779|10779.9|10778.9|10780.1|10779.1|10778.4|10777.4|231
1590612000000|2020-05-27 20:40:00|10779.8|10778.8|10777.3|10776.3|10779.9|10778.9|10777.2|10776.2|288
1590612300000|2020-05-27 20:45:00|10777.4|10776.4|10774.3|10773.3|10777.6|10776.6|10774.2|10773.2|404
1590612600000|2020-05-27 20:50:00|10774.2|10773.2|10772.2|10771.2|10774.8|10773.8|10771.9|10770.9|607
1590612900000|2020-05-27 20:55:00|10772.3|10771.3|10773|10772|10773.5|10772.2|10772|10770.8|395
1590613200000|2020-05-27 21:00:00|10773.2|10772.2|10773.8|10770.8|10774.4|10772.3|10773|10770.7|46
1590613500000|2020-05-27 21:05:00|10774.1|10770.9|10773.5|10771|10774.6|10771.8|10772.7|10770.6|737
1590613800000|2020-05-27 21:10:00|10773.6|10771.1|10774.3|10771.4|10775.1|10772.3|10772.7|10770.6|1208
1590614100000|2020-05-27 21:15:00|10774.1|10771.5|10774.4|10771.5|10774.6|10772.1|10773.1|10771.1|1073
1590614400000|2020-05-27 21:20:00|10774.5|10771.6|10773.8|10771.8|10774.5|10772.7|10773.4|10771.2|1231
1590614700000|2020-05-27 21:25:00|10773.7|10771.9|10774.2|10770.9|10775.2|10772.5|10773.1|10770.4|248
1590615000000|2020-05-27 21:30:00|10774.3|10770.8|10774.1|10769.1|10775|10771.8|10772.4|10767.9|333
1590615300000|2020-05-27 21:35:00|10773.4|10769.2|10773.8|10768.2|10775|10769.3|10772.2|10767.3|377
1590615600000|2020-05-27 21:40:00|10774.1|10768.4|10774.6|10769|10775.2|10769.4|10773.4|10767.4|424
1590615900000|2020-05-27 21:45:00|10774.4|10768.7|10773|10769.4|10774.8|10769.6|10772.3|10767.5|604
1590616200000|2020-05-27 21:50:00|10772.9|10769.5|10774.1|10770.1|10774.6|10770.5|10772.3|10768.9|373
1590616500000|2020-05-27 21:55:00|10774|10770|10774.2|10769.3|10775|10771.2|10773.5|10769|333
1590616800000|2020-05-27 22:00:00|10774.3|10769.4|10774.2|10773.2|10774.9|10773.2|10772.1|10769.3|592
1590617100000|2020-05-27 22:05:00|10774.1|10773.1|10773.8|10772.8|10774.7|10773.4|10773.4|10772.4|224
1590617400000|2020-05-27 22:10:00|10773.7|10772.7|10774.1|10773.1|10774.3|10773.3|10773.7|10772.7|273
1590617700000|2020-05-27 22:15:00|10774.2|10773.2|10774.4|10773.4|10774.9|10773.8|10773.5|10772.5|248
1590618000000|2020-05-27 22:20:00|10774.3|10773.3|10774.3|10773.3|10774.5|10773.5|10773.5|10772.5|140
1590618300000|2020-05-27 22:25:00|10774.2|10773.2|10774.1|10773.1|10774.6|10773.6|10773.3|10772.3|288
1590618600000|2020-05-27 22:30:00|10774.2|10773.2|10774.3|10773.3|10774.7|10773.7|10773.9|10772.9|156
1590618900000|2020-05-27 22:35:00|10774.2|10773.2|10773.8|10772.8|10774.3|10773.3|10773.4|10772.4|130
1590619200000|2020-05-27 22:40:00|10773.9|10772.9|10774.4|10773.4|10774.6|10773.6|10773.4|10772.4|192
1590619500000|2020-05-27 22:45:00|10774.5|10773.5|10776.5|10775.5|10776.5|10775.5|10774.5|10773.5|168
1590619800000|2020-05-27 22:50:00|10776.6|10775.6|10778.4|10777.4|10778.4|10777.4|10775.9|10774.9|251
1590620100000|2020-05-27 22:55:00|10778.3|10777.3|10776.5|10775.5|10778.4|10777.4|10776.2|10775.2|133
1590620400000|2020-05-27 23:00:00|10776.4|10775.4|10777.5|10776.5|10777.5|10776.5|10775.9|10774.9|183
1590620700000|2020-05-27 23:05:00|10777.6|10776.6|10775.9|10774.9|10777.7|10776.7|10775.3|10774.3|175
1590621000000|2020-05-27 23:10:00|10775.8|10774.8|10775.9|10774.9|10776.5|10775.5|10775.1|10774.1|222
1590621300000|2020-05-27 23:15:00|10776|10775|10776.5|10775.5|10776.5|10775.5|10775.8|10774.8|168
1590621600000|2020-05-27 23:20:00|10776.4|10775.4|10775.8|10774.8|10776.6|10775.7|10775|10774.1|197
1590621900000|2020-05-27 23:25:00|10775.7|10774.7|10775.3|10774.3|10775.9|10775.1|10774.9|10774|215
1590622200000|2020-05-27 23:30:00|10775.4|10774.4|10774.4|10773.4|10775.8|10774.9|10774.3|10773.3|229
1590622500000|2020-05-27 23:35:00|10774.3|10773.6|10775.7|10774.7|10775.8|10774.9|10774.3|10773.3|315
1590622800000|2020-05-27 23:40:00|10775.8|10774.8|10776.7|10776|10776.8|10776.1|10775.3|10774.4|285
1590623100000|2020-05-27 23:45:00|10776.6|10775.9|10779.4|10778.4|10779.5|10778.6|10775.7|10774.8|261
1590623400000|2020-05-27 23:50:00|10779.3|10778.3|10780.5|10779.5|10782.5|10781.5|10779|10778|326
1590623700000|2020-05-27 23:55:00|10780.6|10779.6|10781.5|10780.5|10781.5|10780.5|10779.5|10778.5|254
1590624000000|2020-05-28 00:00:00|10781.6|10780.6|10783.6|10782.9|10783.8|10782.9|10779.8|10778.8|675
1590624300000|2020-05-28 00:05:00|10783.7|10782.7|10786.6|10785.6|10788.6|10787.6|10783.4|10782.5|668
1590624600000|2020-05-28 00:10:00|10786.7|10785.7|10789|10788|10790.7|10789.7|10785.9|10785|550
1590624900000|2020-05-28 00:15:00|10788.9|10787.9|10787.3|10786.3|10789.6|10788.7|10785.5|10784.6|587
1590625200000|2020-05-28 00:20:00|10787.2|10786.2|10783.5|10782.5|10787.2|10786.2|10781.9|10781|412
1590625500000|2020-05-28 00:25:00|10783.3|10782.6|10782.5|10781.8|10784|10783|10780.2|10779.5|359
1590625800000|2020-05-28 00:30:00|10782.6|10781.9|10784.5|10783.8|10785.3|10784.3|10782.5|10781.8|368
1590626100000|2020-05-28 00:35:00|10784.4|10783.7|10785.5|10784.5|10786.3|10785.4|10783.5|10782.5|361
1590626400000|2020-05-28 00:40:00|10785.2|10784.4|10786.2|10785.2|10787|10786|10784.5|10783.5|404
1590626700000|2020-05-28 00:45:00|10786.1|10785.1|10782.6|10781.9|10786.1|10785.1|10781.8|10781|459
1590627000000|2020-05-28 00:50:00|10782.7|10782|10789.8|10788.8|10790|10789|10780|10779.2|738
1590627300000|2020-05-28 00:55:00|10789|10788|10787.3|10786.3|10789|10788|10786.2|10785.2|601
1590627600000|2020-05-28 01:00:00|10787.2|10786.2|10783.3|10782.6|10787.7|10786.7|10783.3|10782.5|506
1590627900000|2020-05-28 01:05:00|10783.4|10782.7|10785.8|10784.8|10787.3|10786.4|10783.4|10782.4|367
1590628200000|2020-05-28 01:10:00|10785.6|10784.6|10783.8|10782.8|10786.3|10785.4|10782.6|10781.7|315
1590628500000|2020-05-28 01:15:00|10783.9|10782.9|10780.9|10780.2|10783.9|10782.9|10780|10779.2|344
1590628800000|2020-05-28 01:20:00|10780.8|10780.1|10779.1|10778.1|10782.4|10781.4|10778.4|10777.6|341
1590629100000|2020-05-28 01:25:00|10779|10778|10780.4|10779.4|10780.7|10779.8|10777.6|10776.6|384
1590629400000|2020-05-28 01:30:00|10780.3|10779.3|10782.9|10782.2|10783.8|10782.8|10780.2|10779.2|418
1590629700000|2020-05-28 01:35:00|10783.1|10782.1|10779.7|10779|10783.3|10782.5|10779.7|10778.9|496
1590630000000|2020-05-28 01:40:00|10779.8|10779.1|10779.1|10778.4|10781|10780.2|10778|10777.2|479
1590630300000|2020-05-28 01:45:00|10778.8|10778.1|10778.1|10777.4|10780|10779|10776.3|10775.6|493
1590630600000|2020-05-28 01:50:00|10778|10777.3|10777.7|10776.7|10779.8|10778.8|10777.4|10776.5|506
1590630900000|2020-05-28 01:55:00|10777.6|10776.6|10779.5|10778.5|10780.4|10779.5|10776.9|10776|436
1590631200000|2020-05-28 02:00:00|10781.3|10780.3|10779.9|10779.2|10781.6|10780.6|10779.6|10778.6|312
1590631500000|2020-05-28 02:05:00|10780|10779.3|10779.3|10778.3|10780.9|10780|10779|10778.3|375
1590631800000|2020-05-28 02:10:00|10779.4|10778.7|10783.3|10782.3|10783.6|10782.8|10779.3|10778.4|357
1590632100000|2020-05-28 02:15:00|10783.4|10782.4|10784.5|10783.8|10785.6|10784.8|10783.2|10782.3|358
1590632400000|2020-05-28 02:20:00|10784.6|10783.6|10785|10784|10787.6|10786.6|10783.9|10783.2|354
1590632700000|2020-05-28 02:25:00|10784.9|10783.9|10784.5|10783.5|10785.3|10784.5|10783.8|10782.9|294
1590633000000|2020-05-28 02:30:00|10784.7|10783.7|10783.8|10783.1|10785|10784|10783.6|10782.9|273
1590633300000|2020-05-28 02:35:00|10783.9|10783.2|10786.7|10785.7|10787.6|10786.8|10783.8|10783.1|278
1590633600000|2020-05-28 02:40:00|10786.6|10785.6|10786.8|10785.8|10787|10786.2|10785.8|10784.8|273
1590633900000|2020-05-28 02:45:00|10786.7|10785.7|10787.5|10786.5|10787.7|10786.9|10785.1|10784.3|274
1590634200000|2020-05-28 02:50:00|10787.7|10786.7|10787|10786|10788.1|10787.3|10786.5|10785.6|271
1590634500000|2020-05-28 02:55:00|10786.9|10785.9|10785.7|10784.7|10787|10786|10785.1|10784.2|341
1590634800000|2020-05-28 03:00:00|10785.8|10784.8|10783.7|10783|10785.9|10785|10783.3|10782.3|315
1590635100000|2020-05-28 03:05:00|10783.6|10782.9|10784.8|10783.8|10784.9|10784|10783.1|10782.1|208
1590635400000|2020-05-28 03:10:00|10784.9|10783.9|10783.5|10782.8|10785.3|10784.4|10783.2|10782.5|279
1590635700000|2020-05-28 03:15:00|10783.7|10782.7|10785.4|10784.4|10785.7|10784.8|10782.6|10781.8|346
1590636000000|2020-05-28 03:20:00|10785.5|10784.5|10783.9|10782.9|10785.9|10785.1|10783.5|10782.7|263
1590636300000|2020-05-28 03:25:00|10783.8|10782.8|10783.6|10782.9|10784.5|10783.5|10782.4|10781.5|284
1590636600000|2020-05-28 03:30:00|10783.5|10782.8|10783.5|10782.5|10784.8|10784|10782.5|10781.7|395
1590636900000|2020-05-28 03:35:00|10783.4|10782.4|10781.3|10780.3|10783.9|10783|10780.9|10779.9|457
1590637200000|2020-05-28 03:40:00|10781.2|10780.2|10783.6|10782.6|10784.1|10783.3|10780.8|10779.9|333
1590637500000|2020-05-28 03:45:00|10783.7|10782.7|10782|10781|10784.5|10783.5|10781.4|10780.5|283
1590637800000|2020-05-28 03:50:00|10781.9|10781.2|10781.7|10780.7|10782.8|10781.8|10780.3|10779.3|398
1590638100000|2020-05-28 03:55:00|10781.6|10780.6|10779.4|10778.4|10782.3|10781.6|10777.1|10776.1|578
1590638400000|2020-05-28 04:00:00|10779.3|10778.3|10777.5|10776.5|10779.8|10778.9|10777.2|10776.3|438
1590638700000|2020-05-28 04:05:00|10777.6|10776.6|10778.3|10777.3|10780.2|10779.3|10777.4|10776.4|392
1590639000000|2020-05-28 04:10:00|10778.2|10777.5|10779.2|10778.2|10779.4|10778.4|10778|10777.1|313
1590639300000|2020-05-28 04:15:00|10779.3|10778.3|10777.4|10776.4|10779.3|10778.4|10777|10776.1|254
1590639600000|2020-05-28 04:20:00|10777.3|10776.3|10779|10778|10779.9|10779|10777|10776|408
1590639900000|2020-05-28 04:25:00|10778.9|10777.9|10779.8|10778.8|10780.3|10779.3|10778.8|10777.8|359
1590640200000|2020-05-28 04:30:00|10779.7|10778.7|10781.3|10780.3|10782|10781.1|10779.5|10778.6|444
1590640500000|2020-05-28 04:35:00|10781.2|10780.2|10782.6|10781.9|10783.9|10782.9|10781.2|10780.2|443
1590640800000|2020-05-28 04:40:00|10782.7|10781.7|10784.4|10783.4|10784.4|10783.4|10781.6|10780.8|362
1590641100000|2020-05-28 04:45:00|10784.3|10783.3|10784|10783|10784.5|10783.5|10782.2|10781.4|298
1590641400000|2020-05-28 04:50:00|10783.8|10782.8|10781.8|10780.8|10784.4|10783.5|10781.5|10780.7|355
1590641700000|2020-05-28 04:55:00|10781.7|10780.7|10782.2|10781.5|10783|10782.2|10781.6|10780.6|260
1590642000000|2020-05-28 05:00:00|10782.3|10781.6|10784.9|10783.9|10785.2|10784.3|10780.9|10780|590
1590642300000|2020-05-28 05:05:00|10785|10784|10782.4|10781.4|10785|10784.1|10782.1|10781.3|567
1590642600000|2020-05-28 05:10:00|10782.5|10781.5|10783|10782.3|10784.4|10783.7|10782.1|10781.2|409
1590642900000|2020-05-28 05:15:00|10783.1|10782.1|10783.9|10782.9|10783.9|10782.9|10782|10781.1|296
1590643200000|2020-05-28 05:20:00|10783.7|10783|10784.2|10783.5|10784.4|10783.7|10782.5|10781.7|263
1590643500000|2020-05-28 05:25:00|10784.3|10783.6|10784.3|10783.3|10784.8|10784.1|10782.4|10781.6|350
1590643800000|2020-05-28 05:30:00|10784.4|10783.4|10784.2|10783.2|10785.9|10784.9|10783.1|10782.2|382
1590644100000|2020-05-28 05:35:00|10784.1|10783.1|10784.1|10783.1|10784.3|10783.5|10782.7|10781.8|433
1590644400000|2020-05-28 05:40:00|10784|10783|10785.9|10785.2|10786.3|10785.5|10783.9|10783|476
1590644700000|2020-05-28 05:45:00|10786|10785.3|10786.7|10786|10787.4|10786.6|10784.8|10784.1|325
1590645000000|2020-05-28 05:50:00|10786.6|10785.9|10784.9|10783.9|10787.3|10786.6|10783.3|10782.6|395
1590645300000|2020-05-28 05:55:00|10785|10784|10785.5|10784.5|10786|10785.2|10784.1|10783.3|447
1590645600000|2020-05-28 06:00:00|10785.4|10784.4|10787.9|10786.9|10788.3|10787.4|10784.3|10783.4|578
1590645900000|2020-05-28 06:05:00|10787.7|10787|10787.6|10786.6|10788.9|10788.1|10786.8|10785.8|518
1590646200000|2020-05-28 06:10:00|10787.5|10786.8|10787.4|10786.7|10789.5|10788.6|10786.4|10785.7|606
1590646500000|2020-05-28 06:15:00|10787.5|10786.8|10786.4|10785.4|10787.5|10786.8|10784.9|10783.9|503
1590646800000|2020-05-28 06:20:00|10786.3|10785.3|10786|10785|10786.5|10785.6|10784.1|10783.1|441
1590647100000|2020-05-28 06:25:00|10785.9|10784.9|10786|10785|10786.2|10785.3|10783.5|10782.6|433
1590647400000|2020-05-28 06:30:00|10786.2|10785.5|10783|10782.3|10786.5|10785.6|10782.1|10781.3|448
1590647700000|2020-05-28 06:35:00|10783.1|10782.1|10781.8|10781.1|10783.5|10782.7|10781.7|10781|361
1590648000000|2020-05-28 06:40:00|10781.9|10781.2|10782|10781.3|10782.3|10781.5|10781|10780.3|317
1590648300000|2020-05-28 06:45:00|10782.1|10781.4|10782.1|10781.4|10785|10784.3|10781.6|10780.9|370
1590648600000|2020-05-28 06:50:00|10782.2|10781.5|10782.2|10781.2|10783.6|10782.9|10780.9|10779.9|348
1590648900000|2020-05-28 06:55:00|10782.3|10781.3|10781.2|10780.2|10782.7|10782|10780.7|10779.9|431
1590649200000|2020-05-28 07:00:00|10781.1|10780.1|10782.3|10781.6|10782.8|10782.1|10779.6|10778.8|553
1590649500000|2020-05-28 07:05:00|10782.5|10781.5|10781.6|10780.9|10782.7|10781.8|10780.7|10779.9|428
1590649800000|2020-05-28 07:10:00|10781.7|10781|10779.6|10778.9|10782.1|10781.1|10778.5|10777.7|808
1590650100000|2020-05-28 07:15:00|10779.8|10778.8|10781.5|10780.5|10781.9|10781.2|10778.9|10778.2|697
1590650400000|2020-05-28 07:20:00|10781.6|10780.6|10786.3|10785.3|10786.3|10785.5|10781.2|10780.4|686
1590650700000|2020-05-28 07:25:00|10786.1|10785.4|10784.3|10783.3|10787.4|10786.5|10784.1|10783.2|570
1590651000000|2020-05-28 07:30:00|10784.6|10783.6|10783.7|10782.7|10785.1|10784.4|10783|10782.1|589
1590651300000|2020-05-28 07:35:00|10783.8|10782.8|10783.9|10783.2|10785.4|10784.7|10782.7|10781.9|567
1590651600000|2020-05-28 07:40:00|10784|10783|10785|10784.3|10785.8|10785|10782|10781.3|615
1590651900000|2020-05-28 07:45:00|10785.3|10784.5|10784.5|10783.8|10785.7|10785|10784.1|10783.4|506
1590652200000|2020-05-28 07:50:00|10784.6|10783.9|10784.1|10783.4|10787.9|10787|10783.5|10782.7|547
1590652500000|2020-05-28 07:55:00|10784.3|10783.3|10782.7|10781.7|10784.9|10784.1|10782|10781.2|421
1590652800000|2020-05-28 08:00:00|10782.9|10781.9|10782.2|10781.2|10783|10782.2|10780.8|10780|539
1590653100000|2020-05-28 08:05:00|10782.1|10781.4|10783.6|10782.6|10783.7|10782.7|10780.8|10779.9|508
1590653400000|2020-05-28 08:10:00|10783.7|10782.7|10784.2|10783.5|10784.5|10783.6|10782.9|10782.1|405
1590653700000|2020-05-28 08:15:00|10784.1|10783.4|10784.9|10784.2|10785.3|10784.5|10783.2|10782.4|512
1590654000000|2020-05-28 08:20:00|10784.8|10784.1|10783.9|10782.9|10786.2|10785.4|10782.6|10781.8|617
1590654300000|2020-05-28 08:25:00|10783.8|10783.1|10783.3|10782.6|10784.4|10783.4|10781.3|10780.5|478
1590654600000|2020-05-28 08:30:00|10783.1|10782.4|10782.6|10781.9|10784.9|10784|10781.3|10780.4|531
1590654900000|2020-05-28 08:35:00|10782.7|10782|10784.7|10784|10785.6|10784.8|10782.5|10781.8|490
1590655200000|2020-05-28 08:40:00|10784.6|10783.9|10783.6|10782.9|10785|10784|10782.9|10782|432
1590655500000|2020-05-28 08:45:00|10783.7|10783|10783.8|10782.8|10785.6|10784.8|10783.3|10782.5|370
1590655800000|2020-05-28 08:50:00|10783.7|10783|10784.8|10784.1|10785.1|10784.2|10782.6|10781.9|474
1590656100000|2020-05-28 08:55:00|10784.7|10783.7|10782.7|10781.7|10785.1|10784.3|10782.1|10781.3|429
1590656400000|2020-05-28 09:00:00|10782.8|10781.8|10779.9|10779.2|10782.8|10781.9|10778.6|10777.9|563
1590656700000|2020-05-28 09:05:00|10780.2|10779.1|10780.3|10779.3|10780.7|10779.9|10777.1|10776.2|694
1590657000000|2020-05-28 09:10:00|10780.2|10779.5|10775|10774.3|10780.9|10780.1|10775|10774.3|516
1590657300000|2020-05-28 09:15:00|10774.9|10774.2|10775.3|10774.6|10776.8|10776|10774.4|10773.6|622
1590657600000|2020-05-28 09:20:00|10775.2|10774.5|10772.5|10771.5|10775.5|10774.7|10772.2|10771.4|512
1590657900000|2020-05-28 09:25:00|10772.6|10771.6|10772.4|10771.7|10772.8|10771.9|10770.7|10769.9|507
1590658200000|2020-05-28 09:30:00|10772.3|10771.6|10771.1|10770.4|10772.7|10771.8|10771|10770.2|487
1590658500000|2020-05-28 09:35:00|10771.2|10770.5|10773.2|10772.5|10773.4|10772.5|10770|10769.2|431
1590658800000|2020-05-28 09:40:00|10773.3|10772.6|10772.7|10772|10773.4|10772.6|10771.2|10770.5|574
1590659100000|2020-05-28 09:45:00|10772.6|10771.9|10774.1|10773.4|10774.2|10773.4|10771.8|10770.9|598
1590659400000|2020-05-28 09:50:00|10774|10773.3|10772.9|10771.9|10774.8|10773.9|10772.1|10771.2|544
1590659700000|2020-05-28 09:55:00|10772.8|10771.8|10772.7|10772|10773.8|10773|10772.1|10771.3|543
1590660000000|2020-05-28 10:00:00|10772.8|10772.1|10774.1|10773.1|10775|10774.2|10772.3|10771.4|525
1590660300000|2020-05-28 10:05:00|10773.9|10773.2|10775.7|10775|10776.6|10775.8|10772.7|10771.9|535
1590660600000|2020-05-28 10:10:00|10775.6|10774.9|10775.6|10774.6|10777.6|10776.9|10774.9|10774.1|556
1590660900000|2020-05-28 10:15:00|10775.7|10774.7|10774.4|10773.7|10775.9|10775.1|10774.3|10773.4|400
1590661200000|2020-05-28 10:20:00|10774.3|10773.6|10776|10775|10776.5|10775.6|10774.3|10773.6|392
1590661500000|2020-05-28 10:25:00|10775.5|10774.8|10776.6|10775.9|10776.8|10776|10774.5|10773.6|333
1590661800000|2020-05-28 10:30:00|10776.5|10775.6|10775.9|10775.2|10777.8|10777|10775.8|10775.1|303
1590662100000|2020-05-28 10:35:00|10776.1|10775.1|10776|10775.3|10776.7|10776|10775.7|10774.9|253
1590662400000|2020-05-28 10:40:00|10776.1|10775.4|10776.2|10775.5|10776.4|10775.6|10775.1|10774.3|354
1590662700000|2020-05-28 10:45:00|10776.1|10775.4|10777.3|10776.6|10777.5|10776.7|10775.8|10774.9|428
1590663000000|2020-05-28 10:50:00|10777.2|10776.5|10778.1|10777.1|10779.3|10778.4|10777.2|10776.4|417
1590663300000|2020-05-28 10:55:00|10778.2|10777.2|10776.5|10775.5|10778.3|10777.4|10776.1|10775.4|324
1590663600000|2020-05-28 11:00:00|10776.3|10775.6|10777.4|10776.4|10778|10777.2|10776.2|10775.3|317
1590663900000|2020-05-28 11:05:00|10777.2|10776.5|10775.2|10774.2|10777.9|10776.9|10774.1|10773.2|417
1590664200000|2020-05-28 11:10:00|10775|10774.3|10774.3|10773.6|10775.6|10774.7|10774.1|10773.2|410
1590664500000|2020-05-28 11:15:00|10774.2|10773.5|10776|10775|10776.5|10775.6|10774.2|10773.4|381
1590664800000|2020-05-28 11:20:00|10775.9|10775.2|10775.4|10774.4|10776.5|10775.6|10775.4|10774.4|350
1590665100000|2020-05-28 11:25:00|10775.5|10774.5|10774.6|10773.9|10775.8|10774.8|10774.1|10773.3|364
1590665400000|2020-05-28 11:30:00|10774.7|10774|10772.5|10771.5|10774.7|10774|10772.2|10771.4|367
1590665700000|2020-05-28 11:35:00|10772.6|10771.6|10772.2|10771.5|10774|10773.1|10772.1|10771.3|413
1590666000000|2020-05-28 11:40:00|10772.3|10771.6|10773.4|10772.4|10773.4|10772.5|10772.1|10771.3|298
1590666300000|2020-05-28 11:45:00|10773.3|10772.6|10775.1|10774.1|10776.5|10775.8|10773.2|10772.4|435
1590666600000|2020-05-28 11:50:00|10774.8|10774|10775.6|10774.9|10775.7|10774.9|10774.1|10773.3|323
1590666900000|2020-05-28 11:55:00|10775.4|10774.7|10775.5|10774.5|10776.3|10775.5|10775|10774.1|310
1590667200000|2020-05-28 12:00:00|10775.7|10774.7|10773.8|10772.8|10775.7|10774.7|10773.2|10772.3|361
1590667500000|2020-05-28 12:05:00|10773.9|10772.9|10773.2|10772.2|10774|10773|10772.5|10771.6|377
1590667800000|2020-05-28 12:10:00|10773.1|10772.1|10774.4|10773.4|10774.9|10774.1|10773|10772.1|389
1590668100000|2020-05-28 12:15:00|10774.3|10773.6|10775.7|10774.7|10776|10775.1|10773.7|10772.8|577
1590668400000|2020-05-28 12:20:00|10775.6|10774.6|10777|10776|10777.2|10776.3|10774.1|10773.3|538
1590668700000|2020-05-28 12:25:00|10777.2|10776.2|10779.5|10773.8|10780.3|10779.4|10776.9|10773.6|620
1590669000000|2020-05-28 12:30:00|10779.4|10774.1|10780.2|10779.5|10782|10781|10778.1|10773.9|835
1590669300000|2020-05-28 12:35:00|10780.3|10779.3|10779.6|10778.9|10781.7|10780.9|10778.5|10777.5|650
1590669600000|2020-05-28 12:40:00|10779.7|10779|10780.5|10779.8|10781.4|10780.4|10777|10776.2|718
1590669900000|2020-05-28 12:45:00|10780.4|10779.7|10779.3|10778.3|10781.9|10781|10778.1|10777.3|720
1590670200000|2020-05-28 12:50:00|10779|10778.4|10778|10777.3|10779.7|10779|10777.2|10776.2|768
1590670500000|2020-05-28 12:55:00|10778.3|10777.5|10776.8|10775.8|10778.4|10777.5|10775.7|10774.8|510
1590670800000|2020-05-28 13:00:00|10777.1|10776.1|10774.1|10773.1|10778.9|10778.1|10774|10773|751
1590671100000|2020-05-28 13:05:00|10774.2|10773.2|10775.3|10774.3|10775.7|10774.8|10773.4|10772.6|554
1590671400000|2020-05-28 13:10:00|10775.4|10774.4|10774.7|10774|10776.2|10775.2|10772.7|10771.9|818
1590671700000|2020-05-28 13:15:00|10774.8|10774.1|10771.8|10770.8|10775.3|10774.5|10770.9|10770|685
1590672000000|2020-05-28 13:20:00|10771.9|10770.9|10772.3|10771.6|10773.5|10772.7|10770.9|10770|630
1590672300000|2020-05-28 13:25:00|10772.2|10771.5|10772.8|10771.8|10775.2|10774.2|10771.6|10770.8|667
1590672600000|2020-05-28 13:30:00|10772.9|10771.9|10771.4|10770.4|10773.9|10772.9|10770.3|10769.4|919
1590672900000|2020-05-28 13:35:00|10771.5|10770.5|10772.9|10771.9|10774.1|10773.3|10770.5|10769.7|573
1590673200000|2020-05-28 13:40:00|10772.7|10772|10775.5|10774.8|10776.7|10775.8|10772.5|10771.6|778
1590673500000|2020-05-28 13:45:00|10775.4|10774.7|10775.3|10774.6|10778|10777.3|10773.7|10772.8|627
1590673800000|2020-05-28 13:50:00|10775.2|10774.5|10774.9|10774.2|10777.4|10776.7|10773|10772|646
1590674100000|2020-05-28 13:55:00|10774.8|10774.1|10774.9|10773.9|10776.1|10775.3|10772.6|10771.8|679
1590674400000|2020-05-28 14:00:00|10774.7|10773.7|10776|10775.3|10777.2|10776.4|10773.4|10772.4|802
1590674700000|2020-05-28 14:05:00|10775.9|10775.2|10778.4|10777.4|10779.2|10778.4|10775.6|10774.8|849
1590675000000|2020-05-28 14:10:00|10778.5|10777.5|10771.3|10770.3|10778.7|10777.8|10770.7|10769.8|783
1590675300000|2020-05-28 14:15:00|10771.2|10770.5|10768|10767|10773.6|10772.8|10766.7|10765.7|843
1590675600000|2020-05-28 14:20:00|10767.9|10766.9|10768.6|10767.6|10771.1|10770.4|10767.5|10766.5|663
1590675900000|2020-05-28 14:25:00|10768.7|10767.7|10771.1|10770.1|10771.8|10770.8|10768.7|10767.7|676
1590676200000|2020-05-28 14:30:00|10771|10770|10768.2|10767.2|10772.2|10771.3|10767.6|10766.7|595
1590676500000|2020-05-28 14:35:00|10768.3|10767.3|10767.8|10767.1|10770.1|10769.4|10766.5|10765.5|635
1590676800000|2020-05-28 14:40:00|10767.7|10767|10769.1|10768.1|10770|10769.1|10765.9|10765.1|602
1590677100000|2020-05-28 14:45:00|10769|10768.3|10765.4|10764.4|10770|10769.1|10764.5|10763.7|673
1590677400000|2020-05-28 14:50:00|10765|10764.3|10763.9|10763.2|10771.8|10771|10763.9|10763|713
1590677700000|2020-05-28 14:55:00|10763.7|10763|10762.8|10761.8|10764.4|10763.5|10757.5|10756.7|1138
1590678000000|2020-05-28 15:00:00|10762.9|10761.9|10766.5|10765.8|10767.3|10766.4|10761.6|10760.8|878
1590678300000|2020-05-28 15:05:00|10766.4|10765.7|10765.5|10764.5|10767.6|10766.6|10764.4|10763.6|547
1590678600000|2020-05-28 15:10:00|10765.4|10764.4|10761.8|10760.8|10766.6|10765.6|10759.9|10759.1|591
1590678900000|2020-05-28 15:15:00|10761.6|10760.6|10764.5|10763.8|10765.3|10764.5|10761.5|10760.6|550
1590679200000|2020-05-28 15:20:00|10764.6|10763.9|10765.2|10764.5|10765.6|10764.8|10762.9|10761.9|522
1590679500000|2020-05-28 15:25:00|10765.1|10764.4|10766.7|10766|10767.6|10766.8|10764.8|10763.9|480
1590679800000|2020-05-28 15:30:00|10766.6|10765.9|10768.3|10767.3|10768.3|10767.5|10765.3|10764.5|515
1590680100000|2020-05-28 15:35:00|10768.2|10767.2|10769.3|10768.6|10769.7|10768.9|10767.7|10766.7|496
1590680400000|2020-05-28 15:40:00|10769.2|10768.5|10768.7|10767.7|10769.9|10769|10766.5|10765.7|541
1590680700000|2020-05-28 15:45:00|10768.6|10767.6|10765.5|10764.8|10769.3|10768.4|10765.3|10764.4|563
1590681000000|2020-05-28 15:50:00|10765.9|10764.9|10767.6|10766.6|10768.6|10767.8|10765.8|10764.9|475
1590681300000|2020-05-28 15:55:00|10767.5|10766.5|10768.1|10767.4|10769.2|10768.3|10767|10766|451
1590681600000|2020-05-28 16:00:00|10768.3|10767.3|10766.1|10765.1|10768.3|10767.4|10765.5|10764.5|470
1590681900000|2020-05-28 16:05:00|10766.2|10765.2|10765.4|10764.4|10768|10767|10765.1|10764.1|340
1590682200000|2020-05-28 16:10:00|10765.2|10764.2|10764|10763|10765.2|10764.2|10763.4|10762.6|455
1590682500000|2020-05-28 16:15:00|10764.1|10763.1|10763.9|10763.2|10764.3|10763.5|10761.7|10760.7|517
1590682800000|2020-05-28 16:20:00|10764|10763.3|10764|10763|10764.7|10763.9|10761.6|10760.7|473
1590683100000|2020-05-28 16:25:00|10763.9|10762.9|10762.5|10761.5|10764.6|10763.6|10762.3|10761.5|392
1590683400000|2020-05-28 16:30:00|10762.7|10761.7|10762.9|10761.9|10764.2|10763.2|10761.7|10760.7|503
1590683700000|2020-05-28 16:35:00|10762.8|10761.8|10766.5|10765.5|10766.6|10765.7|10762.7|10761.7|414
1590684000000|2020-05-28 16:40:00|10766.6|10765.6|10766.7|10765.7|10768.5|10767.5|10766.4|10765.4|434
1590684300000|2020-05-28 16:45:00|10766.5|10765.5|10766|10765|10767.3|10766.5|10765.6|10764.7|385
1590684600000|2020-05-28 16:50:00|10766.1|10765.1|10765.8|10765.1|10767.6|10766.7|10765.7|10764.8|395
1590684900000|2020-05-28 16:55:00|10765.9|10765.2|10762.5|10761.8|10766.1|10765.2|10761.6|10760.6|510
1590685200000|2020-05-28 17:00:00|10762.6|10761.6|10763.4|10762.4|10765.6|10764.8|10761.7|10760.9|618
1590685500000|2020-05-28 17:05:00|10763.3|10762.6|10765.3|10764.6|10765.3|10764.6|10762|10761.2|399
1590685800000|2020-05-28 17:10:00|10765.2|10764.5|10765.1|10764.1|10766.5|10765.7|10764.4|10763.6|321
1590686100000|2020-05-28 17:15:00|10765.2|10764.2|10767.1|10766.4|10767.6|10766.9|10764.7|10763.8|290
1590686400000|2020-05-28 17:20:00|10767.2|10766.5|10766.1|10765.4|10767.6|10766.8|10765.5|10764.7|401
1590686700000|2020-05-28 17:25:00|10766|10765.3|10768.2|10767.5|10768.6|10767.8|10766|10765.2|445
1590687000000|2020-05-28 17:30:00|10768.3|10767.6|10767.7|10767|10770|10769.1|10767|10766.2|370
1590687300000|2020-05-28 17:35:00|10767.6|10766.9|10767.1|10766.4|10768.1|10767.2|10766.9|10766.1|300
1590687600000|2020-05-28 17:40:00|10767.2|10766.5|10767|10766|10767.5|10766.7|10766.1|10765.4|386
1590687900000|2020-05-28 17:45:00|10766.9|10765.9|10767.6|10766.9|10767.8|10767|10766.2|10765.3|282
1590688200000|2020-05-28 17:50:00|10767.7|10767|10767.6|10766.9|10768.3|10767.6|10766.7|10765.9|250
1590688500000|2020-05-28 17:55:00|10767.5|10766.8|10765.6|10764.9|10767.7|10767|10764.9|10764|288
1590688800000|2020-05-28 18:00:00|10765.3|10764.6|10766.6|10765.6|10766.9|10766.1|10764.7|10763.8|362
1590689100000|2020-05-28 18:05:00|10766.7|10765.7|10766.5|10765.8|10766.7|10765.9|10765.8|10765|264
1590689400000|2020-05-28 18:10:00|10766.6|10765.9|10770|10769|10770.1|10769.1|10766.4|10765.5|282
1590689700000|2020-05-28 18:15:00|10769.9|10769.2|10770.8|10770.1|10771.4|10770.4|10769.8|10769|273
1590690000000|2020-05-28 18:20:00|10770.7|10770|10769.7|10769|10770.8|10770.1|10769.1|10768.3|309
1590690300000|2020-05-28 18:25:00|10770|10769.3|10770.4|10769.4|10772.1|10771.2|10769.6|10768.7|382
1590690600000|2020-05-28 18:30:00|10770.5|10769.5|10769.9|10769.2|10770.8|10770.1|10769.7|10768.9|295
1590690900000|2020-05-28 18:35:00|10770|10769.3|10768.6|10767.6|10770.2|10769.4|10768.3|10767.5|342
1590691200000|2020-05-28 18:40:00|10768.5|10767.8|10767.3|10766.6|10768.8|10767.9|10767.2|10766.4|235
1590691500000|2020-05-28 18:45:00|10767.4|10766.7|10766.9|10765.9|10768.1|10767.2|10766.7|10765.9|303
1590691800000|2020-05-28 18:50:00|10767|10766|10765|10764.3|10767|10766.3|10764.4|10763.5|298
1590692100000|2020-05-28 18:55:00|10765.1|10764.4|10765.1|10764.1|10765.6|10764.8|10763.2|10762.4|520
1590692400000|2020-05-28 19:00:00|10765.9|10764.9|10763.2|10762.5|10767|10766|10762|10761.1|524
1590692700000|2020-05-28 19:05:00|10763.1|10762.2|10763.4|10762.4|10764.6|10763.7|10762.4|10761.5|385
1590693000000|2020-05-28 19:10:00|10763.3|10762.3|10762.7|10761.7|10763.5|10762.7|10761.9|10761.1|307
1590693300000|2020-05-28 19:15:00|10762.8|10761.8|10763.6|10762.6|10765|10764.1|10761.2|10760.5|509
1590693600000|2020-05-28 19:20:00|10763.7|10762.7|10763.8|10762.8|10764.6|10763.7|10760.5|10759.8|566
1590693900000|2020-05-28 19:25:00|10763.7|10762.7|10762.5|10761.8|10764|10763.2|10762.3|10761.3|611
1590694200000|2020-05-28 19:30:00|10762.6|10761.6|10763.8|10762.8|10766.2|10765.3|10762.2|10761.3|584
1590694500000|2020-05-28 19:35:00|10763.9|10762.9|10763.2|10762.2|10765.1|10764.1|10762.8|10761.8|534
1590694800000|2020-05-28 19:40:00|10763.1|10762.1|10763.8|10762.8|10764.3|10763.5|10762.5|10761.5|560
1590695100000|2020-05-28 19:45:00|10763.7|10762.7|10763.4|10762.4|10766.6|10765.8|10763|10762.2|571
1590695400000|2020-05-28 19:50:00|10763.3|10762.3|10762.4|10761.4|10763.3|10762.4|10761.1|10760.2|536
1590695700000|2020-05-28 19:55:00|10762.3|10761.6|10762.5|10761.5|10764.3|10763.5|10762.2|10761.4|524
1590696000000|2020-05-28 20:00:00|10762.6|10761.6|10763|10762.3|10763.5|10762.6|10762|10761.2|304
1590696300000|2020-05-28 20:05:00|10763.2|10762.2|10762.8|10761.8|10763.2|10762.3|10761.1|10760.1|248
1590696600000|2020-05-28 20:10:00|10762.7|10761.7|10760.4|10759.4|10763|10762|10760.1|10759.1|132
1590696900000|2020-05-28 20:15:00|10760.3|10759.3|10760.6|10759.6|10760.7|10759.7|10760.1|10759.1|150
1590697200000|2020-05-28 20:20:00|10760.5|10759.5|10761.3|10760.3|10761.7|10760.7|10760.1|10759.2|284
1590697500000|2020-05-28 20:25:00|10761.4|10760.4|10762.2|10761.2|10762.4|10761.4|10761.1|10760.1|227
1590697800000|2020-05-28 20:30:00|10762.3|10761.3|10762.9|10761.9|10763|10762|10761.7|10760.7|164
1590698100000|2020-05-28 20:35:00|10763|10762|10760.8|10759.8|10763|10762|10760.8|10759.8|155
1590698400000|2020-05-28 20:40:00|10760.9|10759.9|10759|10758|10761.2|10760.2|10758.7|10757.8|121
1590698700000|2020-05-28 20:45:00|10759.1|10758.1|10760.4|10759.4|10760.9|10759.9|10758.7|10757.7|321
1590699000000|2020-05-28 20:50:00|10760.3|10759.3|10762.2|10761.2|10763.7|10762.7|10760.2|10759.2|364
1590699300000|2020-05-28 20:55:00|10762.3|10761.3|10765.9|10762.5|10767.6|10762.7|10762.1|10760.3|474
1590699600000|2020-05-28 21:00:00|10766.2|10762.6|10768.2|10762.2|10768.3|10762.7|10766.2|10761.9|28
1590699900000|2020-05-28 21:05:00|10767.2|10761.2|10769|10763|10771.3|10765.3|10767|10761|137
1590700200000|2020-05-28 21:10:00|10768.6|10762.6|10765.6|10761.2|10769.5|10763.5|10765.3|10760.7|213
1590700500000|2020-05-28 21:15:00|10765.4|10761.1|10764.6|10759.9|10766.1|10761.3|10764.4|10758.9|154
1590700800000|2020-05-28 21:20:00|10764.8|10760.4|10764.5|10760.6|10765.1|10761|10764.1|10759.3|93
1590701100000|2020-05-28 21:25:00|10764.6|10760.7|10764.6|10759.9|10765.3|10761|10764.1|10759.5|128
1590701400000|2020-05-28 21:30:00|10765.2|10760.4|10762.7|10760.1|10765.9|10761|10762.7|10757.9|286
1590701700000|2020-05-28 21:35:00|10764.9|10760.6|10764.2|10758.2|10765.8|10761|10763.6|10757.6|193
1590702000000|2020-05-28 21:40:00|10764|10758|10765.4|10759.4|10765.6|10760.7|10763.7|10757.7|254
1590702300000|2020-05-28 21:45:00|10765.2|10759.2|10766.1|10760.1|10766.7|10761|10764.1|10758.7|611
1590702600000|2020-05-28 21:50:00|10766|10760|10765.8|10759.9|10767.2|10761.2|10764.3|10759.6|453
1590702900000|2020-05-28 21:55:00|10764.8|10760.6|10765.3|10759.7|10766.7|10760.9|10764.5|10759.1|428
1590703200000|2020-05-28 22:00:00|10765.7|10759.9|10765.9|10762.2|10766.5|10762.7|10763.6|10759.1|668
1590703500000|2020-05-28 22:05:00|10765.3|10762.4|10767.6|10765.8|10768.1|10765.9|10764.5|10761.9|685
1590703800000|2020-05-28 22:10:00|10767.4|10765.7|10768.8|10767.8|10768.9|10767.9|10766.4|10765.1|410
1590704100000|2020-05-28 22:15:00|10768.9|10767.9|10769.3|10768.3|10771.8|10770.8|10768.8|10767.8|207
1590704400000|2020-05-28 22:20:00|10769.2|10768.2|10769.9|10768.9|10770.2|10769.2|10768.5|10767.5|133
1590704700000|2020-05-28 22:25:00|10770|10769|10769.8|10768.8|10770.6|10769.6|10769.7|10768.7|143
1590705000000|2020-05-28 22:30:00|10769.9|10768.9|10768.8|10767.8|10770.6|10769.6|10767.9|10766.9|227
1590705300000|2020-05-28 22:35:00|10768.7|10767.7|10767.8|10766.8|10768.9|10767.9|10767.2|10766.2|210
1590705600000|2020-05-28 22:40:00|10767.7|10766.7|10766.4|10765.4|10767.8|10766.8|10766.4|10765.4|210
1590705900000|2020-05-28 22:45:00|10766.5|10765.5|10766.8|10765.8|10767.1|10766.1|10766.3|10765.3|144
1590706200000|2020-05-28 22:50:00|10766.9|10765.9|10767.2|10766.2|10768.9|10767.9|10766.6|10765.6|185
1590706500000|2020-05-28 22:55:00|10767.1|10766.1|10768.6|10767.6|10769.4|10768.4|10767.1|10766.1|141
1590706800000|2020-05-28 23:00:00|10768.7|10767.7|10770.9|10769.9|10771.2|10770.2|10768.7|10767.7|308
1590707100000|2020-05-28 23:05:00|10771|10770|10772.1|10771.1|10772.3|10771.3|10770.3|10769.3|169
1590707400000|2020-05-28 23:10:00|10772|10771|10771.3|10770.3|10772|10771|10771.1|10770.1|99
1590707700000|2020-05-28 23:15:00|10771.4|10770.4|10768.8|10767.8|10771.8|10770.9|10768.6|10767.6|160
1590708000000|2020-05-28 23:20:00|10768.6|10767.6|10770.3|10769.3|10770.6|10769.7|10768.2|10767.2|175
1590708300000|2020-05-28 23:25:00|10770.2|10769.2|10770.7|10769.7|10770.9|10769.9|10768.7|10767.7|256
1590708600000|2020-05-28 23:30:00|10770.6|10769.6|10769.1|10768.1|10771.3|10770.3|10768.8|10767.8|222
1590708900000|2020-05-28 23:35:00|10769.2|10768.2|10767.8|10766.8|10769.5|10768.5|10767.7|10766.7|225
1590709200000|2020-05-28 23:40:00|10767.9|10766.9|10766.9|10765.9|10768.3|10767.3|10766.5|10765.5|257
1590709500000|2020-05-28 23:45:00|10767|10766|10765.1|10764.1|10767.6|10766.6|10765|10764|195
1590709800000|2020-05-28 23:50:00|10765.2|10764.2|10765.8|10764.8|10766.2|10765.2|10764.5|10763.5|218
1590710100000|2020-05-28 23:55:00|10765.9|10764.9|10764.8|10763.8|10766.5|10765.5|10764.1|10763.1|280
1590710400000|2020-05-29 00:00:00|10764.7|10764|10761.5|10760.5|10765.3|10764.3|10761.4|10760.4|541
1590710700000|2020-05-29 00:05:00|10761.4|10760.4|10764.3|10763.3|10765|10764|10761.4|10760.4|423
1590711000000|2020-05-29 00:10:00|10764.2|10763.2|10766.6|10765.6|10767.8|10766.8|10763.9|10762.9|378
1590711300000|2020-05-29 00:15:00|10766.5|10765.5|10765.9|10765.2|10767.7|10766.8|10765.1|10764.1|401
1590711600000|2020-05-29 00:20:00|10766|10765|10764.9|10763.9|10767.5|10766.6|10764.6|10763.7|424
1590711900000|2020-05-29 00:25:00|10765|10764|10763.7|10762.7|10766.3|10765.3|10763.2|10762.2|418
1590712200000|2020-05-29 00:30:00|10763.8|10762.8|10765.3|10764.3|10765.6|10764.6|10763.7|10762.7|429
1590712500000|2020-05-29 00:35:00|10765.5|10764.6|10762.3|10761.6|10765.6|10764.9|10761.8|10760.9|366
1590712800000|2020-05-29 00:40:00|10762.2|10761.5|10762.6|10761.6|10763.9|10763|10761.6|10760.8|382
1590713100000|2020-05-29 00:45:00|10762.7|10761.7|10756.6|10755.6|10763.2|10762.3|10755.2|10754.2|564
1590713400000|2020-05-29 00:50:00|10756.4|10755.4|10751.8|10750.8|10758.3|10757.4|10749.8|10748.8|855
1590713700000|2020-05-29 00:55:00|10750.8|10749.8|10749|10748|10751.4|10750.4|10743.8|10742.8|949
1590714000000|2020-05-29 01:00:00|10748.9|10747.9|10749.2|10748.2|10750.9|10749.9|10747.3|10746.3|634
1590714300000|2020-05-29 01:05:00|10749.1|10748.1|10750.3|10749.6|10751.8|10750.9|10748.1|10747.1|570
1590714600000|2020-05-29 01:10:00|10750.2|10749.5|10745.9|10744.9|10751.9|10751|10744|10743|594
1590714900000|2020-05-29 01:15:00|10745.8|10744.8|10744.3|10743.6|10747.5|10746.5|10743.4|10742.4|628
1590715200000|2020-05-29 01:20:00|10744.6|10743.7|10747.8|10746.8|10749.1|10748.1|10744.6|10743.7|480
1590715500000|2020-05-29 01:25:00|10747.7|10746.7|10747.4|10746.4|10748.3|10747.5|10745.5|10744.5|309
1590715800000|2020-05-29 01:30:00|10747.2|10746.2|10747.8|10746.8|10748|10747.1|10745.2|10744.2|384
1590716100000|2020-05-29 01:35:00|10747.7|10746.7|10746.3|10745.3|10749.3|10748.3|10746|10745|368
1590716400000|2020-05-29 01:40:00|10746.4|10745.4|10746.1|10745.4|10747|10746|10744.3|10743.4|391
1590716700000|2020-05-29 01:45:00|10746.3|10745.3|10742|10741|10746.6|10745.7|10741.8|10741|461
1590717000000|2020-05-29 01:50:00|10742.1|10741.1|10743.4|10742.4|10743.4|10742.6|10741.1|10740.1|380
1590717300000|2020-05-29 01:55:00|10743.3|10742.3|10742.5|10741.5|10743.3|10742.3|10741.4|10740.7|381
1590717600000|2020-05-29 02:00:00|10742.2|10741.6|10742.5|10741.5|10743.5|10742.5|10739.6|10738.7|509
1590717900000|2020-05-29 02:05:00|10742.6|10741.6|10739.9|10738.9|10743|10742|10739|10738|339
1590718200000|2020-05-29 02:10:00|10740|10739|10740.9|10739.9|10741.8|10741|10739.9|10738.9|307
1590718500000|2020-05-29 02:15:00|10740.8|10739.8|10740.7|10740|10741.9|10740.9|10738.8|10737.9|407
1590718800000|2020-05-29 02:20:00|10740.6|10739.9|10742.7|10741.7|10742.9|10742.1|10740.6|10739.9|344
1590719100000|2020-05-29 02:25:00|10742.4|10741.6|10742.3|10741.3|10743.1|10742.4|10741.5|10740.6|301
1590719400000|2020-05-29 02:30:00|10742.4|10741.4|10743.6|10742.6|10744.8|10744|10741.8|10741|433
1590719700000|2020-05-29 02:35:00|10743.7|10742.7|10743.4|10742.4|10744|10743|10742.5|10741.7|287
1590720000000|2020-05-29 02:40:00|10743.3|10742.6|10741.9|10741.2|10743.9|10742.9|10741.7|10740.8|299
1590720300000|2020-05-29 02:45:00|10741.8|10741.1|10741.8|10741.1|10742|10741.1|10741|10740.2|226
1590720600000|2020-05-29 02:50:00|10742|10741|10742.3|10741.3|10742.5|10741.6|10741.3|10740.5|243
1590720900000|2020-05-29 02:55:00|10742.4|10741.4|10740.4|10739.7|10742.4|10741.5|10740.2|10739.3|243
1590721200000|2020-05-29 03:00:00|10740.5|10739.8|10739.6|10738.9|10740.7|10739.9|10739.4|10738.6|245
1590721500000|2020-05-29 03:05:00|10739.8|10738.8|10738.6|10737.9|10739.8|10739|10738.2|10737.4|257
1590721800000|2020-05-29 03:10:00|10738.7|10738|10740.3|10739.3|10741|10740.3|10738.5|10737.6|369
1590722100000|2020-05-29 03:15:00|10740.2|10739.2|10740.3|10739.3|10740.5|10739.7|10739.1|10738.2|226
1590722400000|2020-05-29 03:20:00|10740.4|10739.4|10741.3|10740.3|10741.4|10740.5|10739.6|10738.8|195
1590722700000|2020-05-29 03:25:00|10741.2|10740.2|10741.3|10740.3|10741.8|10740.8|10740.5|10739.5|181
1590723000000|2020-05-29 03:30:00|10741.2|10740.5|10741.7|10741|10741.8|10741|10741|10740.1|152
1590723300000|2020-05-29 03:35:00|10741.6|10740.9|10741.5|10740.5|10741.8|10740.9|10741|10740.2|149
1590723600000|2020-05-29 03:40:00|10741.7|10740.7|10740.6|10739.6|10741.8|10740.9|10740.5|10739.6|224
1590723900000|2020-05-29 03:45:00|10740.7|10739.7|10738.7|10737.7|10740.8|10739.8|10738.1|10737.4|184
1590724200000|2020-05-29 03:50:00|10738.8|10737.8|10740.2|10739.2|10740.8|10739.9|10738.6|10737.6|189
1590724500000|2020-05-29 03:55:00|10740.1|10739.1|10739.8|10739.1|10740.3|10739.4|10739.4|10738.4|188
1590724800000|2020-05-29 04:00:00|10739.9|10738.9|10739.5|10738.5|10739.9|10738.9|10738.6|10737.8|218
1590725100000|2020-05-29 04:05:00|10739.6|10738.6|10737.8|10736.8|10739.7|10738.8|10737.4|10736.5|195
1590725400000|2020-05-29 04:10:00|10737.7|10736.7|10734|10733.3|10737.9|10736.9|10732.9|10731.9|339
1590725700000|2020-05-29 04:15:00|10734.2|10733.2|10728.7|10727.7|10734.2|10733.2|10728.6|10727.6|498
1590726000000|2020-05-29 04:20:00|10728.6|10727.6|10730.5|10729.8|10731.1|10730.2|10728|10727.2|490
1590726300000|2020-05-29 04:25:00|10730.7|10730|10729.1|10728.4|10730.9|10730.1|10729|10728.2|246
1590726600000|2020-05-29 04:30:00|10729|10728.3|10728|10727.3|10730.3|10729.5|10728|10727.2|295
1590726900000|2020-05-29 04:35:00|10728.1|10727.4|10727.9|10726.9|10728.5|10727.6|10726.6|10725.8|316
1590727200000|2020-05-29 04:40:00|10727.8|10726.8|10729.7|10728.7|10729.9|10729.1|10727.2|10726.4|259
1590727500000|2020-05-29 04:45:00|10729.6|10728.6|10721.7|10720.7|10730|10729.1|10721.7|10720.7|469
1590727800000|2020-05-29 04:50:00|10721.8|10720.8|10719.2|10718.2|10721.8|10721|10718.1|10717.1|544
1590728100000|2020-05-29 04:55:00|10719|10718.3|10714.5|10713.5|10720|10719|10710.2|10709.2|730
1590728400000|2020-05-29 05:00:00|10714.6|10713.8|10711.4|10710.4|10720.1|10719.1|10708.8|10707.3|703
1590728700000|2020-05-29 05:05:00|10711.5|10710.5|10718.7|10717.7|10720.3|10719.5|10711.1|10710.1|560
1590729000000|2020-05-29 05:10:00|10718.8|10717.8|10722.1|10721.4|10722.9|10721.9|10718.6|10717.6|472
1590729300000|2020-05-29 05:15:00|10722.2|10721.5|10721.1|10720.1|10723.4|10722.6|10720.1|10719.3|421
1590729600000|2020-05-29 05:20:00|10720.9|10719.9|10718.2|10717.2|10720.9|10720|10717.5|10716.7|328
1590729900000|2020-05-29 05:25:00|10718.3|10717.3|10719.3|10718.3|10720.9|10719.9|10717.5|10716.6|244
1590730200000|2020-05-29 05:30:00|10719.4|10718.4|10721|10720|10721.9|10720.9|10717.5|10716.5|378
1590730500000|2020-05-29 05:35:00|10721.1|10720.1|10719.3|10718.3|10721.9|10720.9|10718.9|10717.9|344
1590730800000|2020-05-29 05:40:00|10719.2|10718.2|10714.7|10713.7|10719.4|10718.4|10714|10713|515
1590731100000|2020-05-29 05:45:00|10714.8|10713.8|10711|10710|10715.3|10714.3|10710.5|10709.5|463
1590731400000|2020-05-29 05:50:00|10711.1|10710.1|10714.6|10713.6|10714.6|10713.7|10710.7|10709.7|412
1590731700000|2020-05-29 05:55:00|10714.5|10713.5|10711.5|10710.5|10714.9|10713.9|10709|10708|635
1590732000000|2020-05-29 06:00:00|10711.6|10710.6|10714.1|10713.1|10714.7|10713.7|10710.6|10709.6|627
1590732300000|2020-05-29 06:05:00|10714|10713|10712.5|10711.5|10714.1|10713.1|10710.6|10709.7|676
1590732600000|2020-05-29 06:10:00|10712.4|10711.4|10714.8|10713.8|10715.9|10715.1|10711.5|10710.8|607
1590732900000|2020-05-29 06:15:00|10714.7|10714|10717.1|10716.4|10718.4|10717.6|10714.6|10713.8|560
1590733200000|2020-05-29 06:20:00|10717|10716.3|10714.5|10713.5|10717.7|10717|10714.2|10713.2|477
1590733500000|2020-05-29 06:25:00|10714.6|10713.6|10720.2|10719.5|10721.1|10720.1|10713.8|10712.8|558
1590733800000|2020-05-29 06:30:00|10720|10719.3|10719.5|10718.5|10724.8|10723.8|10718.7|10717.9|548
1590734100000|2020-05-29 06:35:00|10719.4|10718.4|10722.3|10721.3|10722.5|10721.8|10719.2|10718.4|453
1590734400000|2020-05-29 06:40:00|10722.4|10721.4|10719.2|10718.5|10723.4|10722.5|10718.4|10717.4|417
1590734700000|2020-05-29 06:45:00|10719.3|10718.3|10720.1|10719.4|10720.4|10719.5|10717.9|10716.9|450
1590735000000|2020-05-29 06:50:00|10720.3|10719.6|10718.4|10717.4|10721.5|10720.6|10717.7|10716.9|491
1590735300000|2020-05-29 06:55:00|10718.3|10717.3|10715.1|10714.1|10718.7|10717.7|10714.8|10714|463
1590735600000|2020-05-29 07:00:00|10715.3|10714.3|10711.6|10710.6|10715.5|10714.5|10709.3|10708.6|859
1590735900000|2020-05-29 07:05:00|10711.5|10710.8|10714.3|10713.3|10715.3|10714.5|10711|10710.3|744
1590736200000|2020-05-29 07:10:00|10714.2|10713.2|10717.1|10716.1|10717.2|10716.3|10711.8|10710.8|621
1590736500000|2020-05-29 07:15:00|10717|10716.3|10720.7|10720|10721.2|10720.5|10716.3|10715.4|627
1590736800000|2020-05-29 07:20:00|10720.9|10719.9|10719.3|10718.3|10721.1|10720.4|10717.5|10716.8|668
1590737100000|2020-05-29 07:25:00|10719.4|10718.4|10720.2|10719.5|10721.1|10720.2|10717.6|10716.9|674
1590737400000|2020-05-29 07:30:00|10720|10719.3|10717.9|10717.2|10721.4|10720.6|10716.5|10715.7|612
1590737700000|2020-05-29 07:35:00|10718|10717|10721.1|10720.4|10722.2|10721.3|10717.5|10716.8|734
1590738000000|2020-05-29 07:40:00|10721.2|10720.5|10721|10720.3|10721.4|10720.5|10718.1|10717.4|654
1590738300000|2020-05-29 07:45:00|10720.9|10720.2|10720.8|10719.8|10722.2|10721.4|10719.1|10718.2|549
1590738600000|2020-05-29 07:50:00|10720.7|10720.1|10721.8|10720.8|10722.8|10722|10720.3|10719.4|634
1590738900000|2020-05-29 07:55:00|10721.7|10720.7|10720.7|10720|10723.3|10722.6|10720.2|10719.5|561
1590739200000|2020-05-29 08:00:00|10720.8|10720.1|10719.6|10718.6|10721.4|10720.4|10719|10718.1|569
1590739500000|2020-05-29 08:05:00|10719.4|10718.7|10717.3|10716.3|10720.9|10720|10716.6|10715.8|548
1590739800000|2020-05-29 08:10:00|10717.2|10716.2|10718.8|10717.8|10719.4|10718.7|10716.3|10715.5|614
1590740100000|2020-05-29 08:15:00|10718.9|10717.9|10718.3|10717.6|10720.3|10719.5|10716.9|10716.1|613
1590740400000|2020-05-29 08:20:00|10718.2|10717.5|10726.2|10725.5|10726.8|10726|10718.2|10717.4|715
1590740700000|2020-05-29 08:25:00|10726.3|10725.6|10727.7|10726.7|10728.8|10728.1|10724.4|10723.7|486
1590741000000|2020-05-29 08:30:00|10727.6|10726.9|10731.8|10730.8|10732|10731.2|10726.6|10725.8|568
1590741300000|2020-05-29 08:35:00|10731.7|10731|10730.8|10729.8|10732|10731.1|10729.5|10728.5|568
1590741600000|2020-05-29 08:40:00|10730.7|10729.7|10730.9|10729.9|10731.1|10730.4|10727.4|10726.5|582
1590741900000|2020-05-29 08:45:00|10730.7|10730|10727.7|10726.7|10730.9|10730.1|10724.6|10723.7|577
1590742200000|2020-05-29 08:50:00|10727.5|10726.8|10725.8|10724.8|10729.6|10728.8|10725|10724.2|542
1590742500000|2020-05-29 08:55:00|10725.6|10724.6|10723.4|10722.4|10728.3|10727.5|10723.1|10722.1|606
1590742800000|2020-05-29 09:00:00|10723.5|10722.5|10721.6|10720.9|10725.3|10724.3|10721.5|10720.7|474
1590743100000|2020-05-29 09:05:00|10721.7|10721|10722.9|10721.9|10723.4|10722.7|10719.7|10719|668
1590743400000|2020-05-29 09:10:00|10722.8|10722.1|10721.9|10721.2|10723.9|10723.1|10721|10720.1|630
1590743700000|2020-05-29 09:15:00|10721.7|10721|10720.4|10719.4|10723.8|10722.9|10720.4|10719.4|654
1590744000000|2020-05-29 09:20:00|10720.5|10719.5|10722.1|10721.4|10722.8|10722|10720.3|10719.4|565
1590744300000|2020-05-29 09:25:00|10722.2|10721.5|10722|10721.3|10723.8|10722.9|10721.9|10721.1|434
1590744600000|2020-05-29 09:30:00|10722.2|10721.2|10725.6|10724.6|10725.9|10725|10721.7|10720.9|576
1590744900000|2020-05-29 09:35:00|10725.7|10724.7|10722.6|10721.9|10725.7|10724.8|10722|10721.1|591
1590745200000|2020-05-29 09:40:00|10722.7|10722|10721.7|10720.7|10723.1|10722.2|10721.3|10720.3|437
1590745500000|2020-05-29 09:45:00|10721.6|10720.6|10720.9|10720.2|10722.4|10721.6|10720.9|10720|387
1590745800000|2020-05-29 09:50:00|10721.1|10720.1|10722.6|10721.9|10723.8|10722.9|10720.9|10720.1|410
1590746100000|2020-05-29 09:55:00|10722.7|10722|10720.5|10719.5|10722.8|10722|10720.3|10719.3|464
1590746400000|2020-05-29 10:00:00|10720.4|10719.4|10717.9|10716.9|10720.6|10719.7|10717.6|10716.8|481
1590746700000|2020-05-29 10:05:00|10717.8|10717.1|10716.4|10715.7|10718.5|10717.6|10715.1|10714.2|534
1590747000000|2020-05-29 10:10:00|10716.5|10715.8|10715.5|10714.5|10717.2|10716.5|10714.5|10713.7|460
1590747300000|2020-05-29 10:15:00|10715.2|10714.6|10714.2|10713.5|10716.5|10715.7|10712.9|10712.2|439
1590747600000|2020-05-29 10:20:00|10714.1|10713.4|10717.6|10716.6|10718.3|10717.5|10713.9|10713.1|543
1590747900000|2020-05-29 10:25:00|10717.3|10716.5|10718.4|10717.4|10718.7|10717.9|10715.9|10715.2|507
1590748200000|2020-05-29 10:30:00|10718.3|10717.3|10716.9|10716.2|10718.6|10717.7|10716|10715|393
1590748500000|2020-05-29 10:35:00|10717.2|10716.4|10717.7|10716.7|10718.4|10717.6|10715.9|10715.1|464
1590748800000|2020-05-29 10:40:00|10717.6|10716.9|10722|10721|10722|10721.1|10717.2|10716.4|437
1590749100000|2020-05-29 10:45:00|10722.1|10721.3|10721.7|10720.7|10723.3|10722.4|10720.3|10719.5|418
1590749400000|2020-05-29 10:50:00|10721.6|10720.6|10720.8|10719.8|10723.2|10722.3|10719.6|10718.9|480
1590749700000|2020-05-29 10:55:00|10720.9|10719.9|10721.7|10720.7|10721.9|10721|10720|10719.1|457
1590750000000|2020-05-29 11:00:00|10721.9|10720.9|10724.5|10723.8|10725.1|10724.1|10721.5|10720.7|537
1590750300000|2020-05-29 11:05:00|10724.4|10723.7|10723.4|10722.7|10724.8|10724|10722.4|10721.6|460
1590750600000|2020-05-29 11:10:00|10723.6|10722.6|10723.8|10723.1|10725.7|10724.9|10723.4|10722.5|432
1590750900000|2020-05-29 11:15:00|10723.9|10722.9|10724.5|10723.8|10724.8|10723.9|10721.7|10720.9|397
1590751200000|2020-05-29 11:20:00|10724.4|10723.7|10720.1|10719.1|10724.5|10723.8|10719.9|10719.1|413
1590751500000|2020-05-29 11:25:00|10720|10719|10720|10719|10720.7|10720|10718.7|10717.9|472
1590751800000|2020-05-29 11:30:00|10720.1|10719.4|10721.8|10721.1|10722.5|10721.8|10719.8|10718.9|363
1590752100000|2020-05-29 11:35:00|10721.7|10720.8|10718|10717.3|10721.8|10720.9|10717.4|10716.7|406
1590752400000|2020-05-29 11:40:00|10717.9|10717.2|10719.4|10718.7|10719.4|10718.7|10716.2|10715.5|324
1590752700000|2020-05-29 11:45:00|10719.5|10718.5|10718.3|10717.6|10719.7|10718.8|10716.4|10715.4|538
1590753000000|2020-05-29 11:50:00|10718.4|10717.7|10715.1|10714.1|10718.7|10717.9|10714.1|10713.1|529
1590753300000|2020-05-29 11:55:00|10715.2|10714.2|10715.1|10714.4|10717.4|10716.4|10713.7|10712.9|609
1590753600000|2020-05-29 12:00:00|10715.2|10714.2|10713.3|10712.6|10715.2|10714.2|10711.6|10710.8|631
1590753900000|2020-05-29 12:05:00|10713.4|10712.7|10712.8|10711.8|10714.5|10713.7|10712.2|10711.4|469
1590754200000|2020-05-29 12:10:00|10712.6|10711.9|10712.4|10711.7|10713.2|10712.4|10710.5|10709.6|400
1590754500000|2020-05-29 12:15:00|10712.3|10711.6|10709.2|10708.2|10712.8|10712.1|10708.8|10708.1|451
1590754800000|2020-05-29 12:20:00|10709.3|10708.3|10710.9|10709.9|10712.3|10711.4|10709.1|10708.3|668
1590755100000|2020-05-29 12:25:00|10710.8|10709.8|10716.4|10715.4|10717.1|10715.5|10710.3|10709.3|576
1590755400000|2020-05-29 12:30:00|10716|10715|10716.4|10715.7|10721.9|10720.9|10715|10714.3|731
1590755700000|2020-05-29 12:35:00|10716.3|10715.6|10714.6|10713.9|10716.3|10715.6|10713.1|10712.1|519
1590756000000|2020-05-29 12:40:00|10714.5|10713.8|10717.5|10716.5|10718.1|10717.2|10713.4|10712.6|510
1590756300000|2020-05-29 12:45:00|10717.4|10716.4|10719.5|10718.5|10719.5|10718.5|10716.1|10715.3|609
1590756600000|2020-05-29 12:50:00|10719.6|10718.6|10716.9|10715.9|10719.8|10718.9|10715.1|10714.2|525
1590756900000|2020-05-29 12:55:00|10717|10716|10717.6|10716.6|10718.9|10717.9|10716.8|10715.8|467
1590757200000|2020-05-29 13:00:00|10717.7|10716.7|10727.7|10726.7|10729.5|10728.5|10717.4|10716.5|791
1590757500000|2020-05-29 13:05:00|10727.6|10726.6|10730.8|10729.8|10731.1|10730.3|10725.6|10724.6|659
1590757800000|2020-05-29 13:10:00|10731|10730|10733.7|10732.7|10737|10736|10730.9|10729.9|879
1590758100000|2020-05-29 13:15:00|10733.8|10732.8|10733|10732|10734.8|10733.8|10731.1|10730.1|685
1590758400000|2020-05-29 13:20:00|10732.9|10731.9|10736|10735|10737.5|10736.5|10732.9|10731.9|593
1590758700000|2020-05-29 13:25:00|10735.9|10734.9|10737.4|10736.4|10738.7|10737.7|10735.7|10734.7|613
1590759000000|2020-05-29 13:30:00|10737.3|10736.3|10739|10738|10739.9|10739.1|10737|10736|820
1590759300000|2020-05-29 13:35:00|10739.1|10738.1|10740.6|10739.6|10740.9|10739.9|10737.5|10736.5|796
1590759600000|2020-05-29 13:40:00|10740.7|10739.7|10742.4|10741.4|10745|10744|10740.7|10739.7|650
1590759900000|2020-05-29 13:45:00|10742.3|10741.3|10756.4|10755.4|10759.5|10758.5|10741.1|10740.1|1100
1590760200000|2020-05-29 13:50:00|10756.5|10755.5|10759|10758|10760.4|10759.4|10754.6|10753.6|975
1590760500000|2020-05-29 13:55:00|10759.1|10758.1|10754.7|10753.7|10760.5|10759.6|10752.9|10751.9|766
1590760800000|2020-05-29 14:00:00|10755|10754|10757.9|10756.9|10759.3|10758.3|10754.3|10753.4|827
1590761100000|2020-05-29 14:05:00|10758|10757|10753.6|10752.6|10760.5|10759.6|10752|10751|836
1590761400000|2020-05-29 14:10:00|10753.7|10752.7|10747.3|10746.3|10754.4|10753.4|10746.9|10746|827
1590761700000|2020-05-29 14:15:00|10747.4|10746.4|10750.3|10749.3|10754.3|10753.4|10747|10746.2|842
1590762000000|2020-05-29 14:20:00|10750.2|10749.2|10758.7|10757.7|10759.2|10758.2|10749.2|10748.2|762
1590762300000|2020-05-29 14:25:00|10758.5|10757.8|10760.6|10759.6|10764.6|10763.9|10757.7|10756.7|840
1590762600000|2020-05-29 14:30:00|10760.7|10759.7|10761.9|10760.9|10763.5|10762.5|10759|10758.2|829
1590762900000|2020-05-29 14:35:00|10761.8|10760.8|10764.1|10763.4|10765.2|10764.2|10760.7|10759.7|898
1590763200000|2020-05-29 14:40:00|10764.5|10763.5|10765.2|10764.5|10768.7|10767.7|10763|10762.1|785
1590763500000|2020-05-29 14:45:00|10765.3|10764.6|10768.9|10767.9|10771.8|10770.8|10765.3|10764.5|1021
1590763800000|2020-05-29 14:50:00|10768.8|10767.8|10767.3|10766.3|10776.5|10775.5|10765.6|10764.6|1192
1590764100000|2020-05-29 14:55:00|10767.2|10766.2|10765.7|10764.7|10776.2|10775.2|10763.3|10762.3|1417
1590764400000|2020-05-29 15:00:00|10765.8|10764.8|10774.4|10773.4|10778|10777|10765.8|10764.8|1307
1590764700000|2020-05-29 15:05:00|10774.6|10773.6|10779.7|10778.7|10780.3|10779.3|10774.4|10773.4|1072
1590765000000|2020-05-29 15:10:00|10779.6|10778.6|10778.7|10777.7|10780.5|10779.6|10775.9|10774.9|984
1590765300000|2020-05-29 15:15:00|10778.8|10777.8|10777.6|10776.6|10782.2|10781.2|10777.4|10776.4|840
1590765600000|2020-05-29 15:20:00|10777.5|10776.5|10772.7|10771.7|10777.5|10776.5|10771|10770|862
1590765900000|2020-05-29 15:25:00|10772.6|10771.6|10770.3|10769.3|10774.4|10773.4|10767.4|10766.4|832
1590766200000|2020-05-29 15:30:00|10770.1|10769.1|10772.9|10771.9|10775.7|10774.7|10769.8|10768.8|783
1590766500000|2020-05-29 15:35:00|10772.8|10771.8|10772.9|10771.9|10775.6|10774.6|10771|10770.1|643
1590766800000|2020-05-29 15:40:00|10772.8|10771.8|10778.4|10777.4|10779.4|10778.4|10772.7|10771.7|807
1590767100000|2020-05-29 15:45:00|10778.5|10777.5|10776.9|10775.9|10780.8|10779.8|10776.7|10775.7|674
1590767400000|2020-05-29 15:50:00|10776.7|10775.7|10779.3|10778.3|10781.7|10780.7|10776.5|10775.5|521
1590767700000|2020-05-29 15:55:00|10779.1|10778.1|10777.3|10776.3|10779.8|10778.8|10777.3|10776.3|503
1590768000000|2020-05-29 16:00:00|10777.2|10776.2|10781.1|10780.1|10782.4|10781.4|10776.5|10775.5|623
1590768300000|2020-05-29 16:05:00|10781.2|10780.2|10781|10780|10782.7|10781.7|10780.6|10779.6|565
1590768600000|2020-05-29 16:10:00|10781.1|10780.1|10781.5|10780.5|10781.6|10780.7|10779.7|10778.7|455
1590768900000|2020-05-29 16:15:00|10781.6|10780.6|10778.6|10777.6|10782.2|10781.2|10777.3|10776.3|601
1590769200000|2020-05-29 16:20:00|10778.5|10777.5|10780.5|10779.5|10782|10781|10777.7|10776.7|488
1590769500000|2020-05-29 16:25:00|10780.7|10779.7|10783.8|10782.8|10784.7|10783.7|10779.5|10778.5|461
1590769800000|2020-05-29 16:30:00|10783.9|10782.9|10785.2|10784.2|10785.5|10784.5|10782.4|10781.6|510
1590770100000|2020-05-29 16:35:00|10785.1|10784.1|10784.8|10783.8|10785.6|10784.6|10783.5|10782.5|393
1590770400000|2020-05-29 16:40:00|10784.9|10783.9|10780.8|10779.8|10785.5|10784.5|10779.7|10778.7|391
1590770700000|2020-05-29 16:45:00|10780.7|10779.7|10778.5|10777.5|10780.8|10779.8|10778|10777|361
1590771000000|2020-05-29 16:50:00|10778.6|10777.6|10779.3|10778.6|10781.8|10780.8|10778.2|10777.3|473
1590771300000|2020-05-29 16:55:00|10779.6|10778.7|10781.2|10780.2|10782.3|10781.4|10778.5|10777.5|880
1590771600000|2020-05-29 17:00:00|10781.3|10780.3|10781.9|10780.9|10783.1|10782.1|10779.9|10779|560
1590771900000|2020-05-29 17:05:00|10781.8|10780.8|10785|10784|10785.7|10784.7|10781.5|10780.5|371
1590772200000|2020-05-29 17:10:00|10784.9|10783.9|10783.8|10782.8|10784.9|10783.9|10781.9|10781.1|572
1590772500000|2020-05-29 17:15:00|10783.7|10782.7|10785.2|10784.2|10785.6|10784.6|10782.5|10781.5|429
1590772800000|2020-05-29 17:20:00|10785.3|10784.3|10787.6|10786.6|10788.5|10787.6|10785.1|10784.1|394
1590773100000|2020-05-29 17:25:00|10787.7|10786.7|10788|10787|10789.6|10788.6|10787.5|10786.5|420
1590773400000|2020-05-29 17:30:00|10788.2|10787.2|10786|10785|10789|10788.1|10784.7|10783.7|522
1590773700000|2020-05-29 17:35:00|10785.9|10784.9|10786|10785|10787.7|10786.7|10785.4|10784.5|349
1590774000000|2020-05-29 17:40:00|10786.1|10785.1|10784.7|10783.7|10787.5|10786.5|10784.7|10783.7|305
1590774300000|2020-05-29 17:45:00|10784.8|10783.8|10786.5|10785.5|10787.2|10786.2|10784.8|10783.8|404
1590774600000|2020-05-29 17:50:00|10786.4|10785.4|10785.7|10784.7|10787.2|10786.2|10785.3|10784.3|298
1590774900000|2020-05-29 17:55:00|10785.8|10784.8|10785.6|10784.6|10786.3|10785.3|10784.7|10783.7|389
1590775200000|2020-05-29 18:00:00|10785.7|10784.7|10787.1|10786.1|10787.2|10786.2|10785.2|10784.2|490
1590775500000|2020-05-29 18:05:00|10787|10786|10788.1|10787.1|10789.2|10788.2|10786.3|10785.3|761
1590775800000|2020-05-29 18:10:00|10788|10787|10788.6|10787.6|10789.7|10788.7|10787.2|10786.2|629
1590776100000|2020-05-29 18:15:00|10788.7|10787.7|10781.4|10780.4|10789.3|10788.3|10781.2|10780.2|610
1590776400000|2020-05-29 18:20:00|10781.5|10780.5|10785.2|10784.2|10785.4|10784.4|10781.3|10780.3|420
1590776700000|2020-05-29 18:25:00|10785.3|10784.3|10785.6|10784.6|10787.7|10786.7|10784.3|10783.3|458
1590777000000|2020-05-29 18:30:00|10785.4|10784.4|10784.6|10783.6|10786.1|10785.1|10784.1|10783.1|453
1590777300000|2020-05-29 18:35:00|10784.4|10783.4|10782.9|10781.9|10785.4|10784.4|10782.6|10781.6|389
1590777600000|2020-05-29 18:40:00|10782.7|10781.7|10777.6|10776.6|10782.7|10781.7|10776.9|10775.9|453
1590777900000|2020-05-29 18:45:00|10777.7|10776.7|10779.3|10778.3|10779.9|10778.9|10775.2|10774.2|653
1590778200000|2020-05-29 18:50:00|10779.4|10778.4|10781.7|10780.7|10781.9|10780.9|10776.7|10775.7|867
1590778500000|2020-05-29 18:55:00|10781.6|10780.6|10781|10780|10782.7|10781.7|10779.4|10778.4|982
1590778800000|2020-05-29 19:00:00|10781.1|10780.1|10779.3|10778.3|10781.8|10780.8|10776.1|10775.1|911
1590779100000|2020-05-29 19:05:00|10779.2|10778.2|10779.9|10778.9|10780.7|10779.7|10777.8|10776.8|576
1590779400000|2020-05-29 19:10:00|10780|10779|10780.4|10779.7|10782.2|10781.3|10779.4|10778.5|590
1590779700000|2020-05-29 19:15:00|10780.3|10779.4|10780.5|10779.5|10781.2|10780.3|10779.5|10778.6|457
1590780000000|2020-05-29 19:20:00|10780.6|10779.6|10779.7|10778.7|10781.1|10780.1|10778.6|10777.6|419
1590780300000|2020-05-29 19:25:00|10779.8|10778.8|10781.6|10780.6|10782|10781|10779.4|10778.4|409
1590780600000|2020-05-29 19:30:00|10781.7|10780.7|10779.3|10778.3|10782.1|10781.1|10778.4|10777.4|417
1590780900000|2020-05-29 19:35:00|10779.4|10778.4|10778.5|10777.5|10779.5|10778.6|10777.8|10777|382
1590781200000|2020-05-29 19:40:00|10778.1|10777.1|10778.6|10777.6|10779.3|10778.3|10777.5|10776.5|330
1590781500000|2020-05-29 19:45:00|10778.7|10777.7|10778.4|10777.4|10779.5|10778.5|10777.6|10776.6|314
1590781800000|2020-05-29 19:50:00|10778.5|10777.5|10781.4|10780.4|10781.5|10780.5|10778.1|10777.1|427
1590782100000|2020-05-29 19:55:00|10781.5|10780.5|10784.5|10783.5|10784.9|10784|10780.6|10779.6|705
1590782400000|2020-05-29 20:00:00|10784.6|10783.6|10781.6|10780.6|10785.7|10784.7|10780.7|10779.7|733
1590782700000|2020-05-29 20:05:00|10781.7|10780.7|10782.4|10781.4|10782.5|10781.5|10780|10779|436
1590783000000|2020-05-29 20:10:00|10782.5|10781.5|10782.6|10781.6|10783.3|10782.3|10782.2|10781.2|308
1590783300000|2020-05-29 20:15:00|10782.8|10781.8|10785.6|10784.6|10785.7|10784.7|10782.5|10781.5|363
1590783600000|2020-05-29 20:20:00|10785.5|10784.5|10785.3|10784.3|10788.7|10787.7|10784.7|10783.7|377
1590783900000|2020-05-29 20:25:00|10785.2|10784.2|10786.9|10785.9|10787.1|10786.1|10784|10783|368
1590784200000|2020-05-29 20:30:00|10786.8|10785.8|10789.6|10788.6|10790.3|10789.3|10786|10785|426
1590784500000|2020-05-29 20:35:00|10789.5|10788.5|10788.4|10787.4|10789.9|10788.9|10788.2|10787.2|511
1590784800000|2020-05-29 20:40:00|10788.3|10787.3|10784|10783|10788.4|10787.4|10783.7|10782.7|485
1590785100000|2020-05-29 20:45:00|10783.8|10782.8|10780.8|10779.8|10784.2|10783.2|10779.6|10778.3|954
1590785400000|2020-05-29 20:50:00|10780.7|10779.7|10779.6|10778.6|10781.2|10780.2|10776.8|10775.8|878
1590785700000|2020-05-29 20:55:00|10779.5|10778.5|10783|10777|10785.6|10780.5|10776.3|10775.3|606
1590955200000|2020-05-31 20:00:00|10767.9|10763.5|10767.9|10765.9|10772.9|10766.8|10766.7|10762.2|51
1590955500000|2020-05-31 20:05:00|10767.1|10765.1|10774.4|10767.2|10775.8|10767.5|10766.7|10763|65
1590955800000|2020-05-31 20:10:00|10775.3|10767.4|10773|10764|10775.8|10767.5|10772.3|10764|20
1590956100000|2020-05-31 20:15:00|10772.6|10764.4|10772.2|10767.2|10780.2|10768.5|10769.7|10763|57
1590956400000|2020-05-31 20:20:00|10772.3|10766.4|10772.4|10767.3|10772.4|10767.3|10771.6|10765.7|25
1590956700000|2020-05-31 20:25:00|10772.3|10767.4|10772.3|10767.3|10772.4|10767.4|10772|10766.6|18
1590957000000|2020-05-31 20:30:00|10771.9|10766.8|10771.5|10766.7|10772.5|10767.4|10771.5|10765.2|24
1590957300000|2020-05-31 20:35:00|10771.9|10766|10772.1|10765.7|10772.5|10767.4|10771.9|10765.7|9
1590957600000|2020-05-31 20:40:00|10771.8|10766.2|10772.5|10767.4|10772.6|10767.4|10771.8|10765.7|23
1590957900000|2020-05-31 20:45:00|10771.9|10766|10772.2|10767|10772.5|10767.4|10771.8|10766|17
1590958200000|2020-05-31 20:50:00|10772.4|10767.4|10772.1|10767|10772.5|10767.4|10771.6|10765.7|28
1590958500000|2020-05-31 20:55:00|10771.6|10765.7|10772.3|10767|10772.6|10767.4|10771.6|10765.7|32
1590958800000|2020-05-31 21:00:00|10771.6|10765.7|10772.6|10767.5|10772.7|10768.4|10770.4|10765.7|28
1590959100000|2020-05-31 21:05:00|10771.9|10767.1|10775.9|10768.1|10775.9|10770|10770.8|10764|52
1590959400000|2020-05-31 21:10:00|10774.4|10766.7|10774.8|10772.8|10778.1|10773.5|10771.9|10764.3|135
1590959700000|2020-05-31 21:15:00|10774.4|10772.4|10774.1|10772.1|10778.8|10773.5|10773.7|10771|111
1590960000000|2020-05-31 21:20:00|10773.8|10771.8|10776.8|10771.3|10777|10773.3|10773.7|10771.2|53
1590960300000|2020-05-31 21:25:00|10774.1|10772.1|10773.9|10771.9|10776.8|10772.5|10773.1|10771.1|59
1590960600000|2020-05-31 21:30:00|10773.6|10771.6|10775.1|10769.6|10777.1|10772.3|10772.9|10767.9|187
1590960900000|2020-05-31 21:35:00|10775.2|10769.7|10774.6|10769.5|10776.3|10770.4|10772.7|10768.8|148
1590961200000|2020-05-31 21:40:00|10774.7|10769.3|10774.6|10769.7|10776.4|10770.7|10773|10769|143
1590961500000|2020-05-31 21:45:00|10775.4|10769.4|10774.4|10768.4|10776.1|10770.1|10771|10766.2|227
1590961800000|2020-05-31 21:50:00|10774.7|10768.7|10773.9|10769|10776.3|10772.2|10772.9|10767.4|278
1590962100000|2020-05-31 21:55:00|10773.5|10768.6|10773.4|10768.2|10776.6|10771.9|10770|10766.6|439
1590962400000|2020-05-31 22:00:00|10774.3|10768.3|10772.2|10771.2|10776.6|10774.9|10770.3|10767.7|1497
1590962700000|2020-05-31 22:05:00|10772.1|10771.1|10772|10771|10773.7|10772.2|10771.3|10770.2|500
1590963000000|2020-05-31 22:10:00|10772.2|10771.2|10774|10773|10775.5|10774.3|10772|10770.9|540
1590963300000|2020-05-31 22:15:00|10774.1|10773.1|10774|10773|10775.7|10774.7|10772.6|10771.6|461
1590963600000|2020-05-31 22:20:00|10774.1|10773.1|10776.8|10775.8|10776.8|10775.8|10772.9|10771.9|388
1590963900000|2020-05-31 22:25:00|10776.9|10775.9|10780.4|10779.4|10780.5|10779.5|10776.5|10775.5|393
1590964200000|2020-05-31 22:30:00|10780.5|10779.5|10780.7|10779.7|10782|10781|10780.1|10779.1|238
1590964500000|2020-05-31 22:35:00|10780.8|10779.8|10778.9|10777.9|10780.8|10779.8|10778.2|10777.2|253
1590964800000|2020-05-31 22:40:00|10779|10778|10775.4|10774.4|10779.1|10778.1|10774.8|10773.8|339
1590965100000|2020-05-31 22:45:00|10775.6|10774.6|10775.5|10774.5|10776.4|10775.3|10774.8|10773.8|179
1590965400000|2020-05-31 22:50:00|10775.6|10774.6|10774.8|10773.8|10776.2|10775|10774.6|10773.6|151
1590965700000|2020-05-31 22:55:00|10774.9|10773.9|10774.4|10773.4|10774.9|10773.9|10773.2|10772.2|165
1590966000000|2020-05-31 23:00:00|10774.5|10773.5|10773.2|10772.2|10774.9|10773.9|10773.1|10772.1|226
1590966300000|2020-05-31 23:05:00|10773.1|10772.1|10771.2|10770.2|10773.4|10772.4|10770.6|10769.7|227
1590966600000|2020-05-31 23:10:00|10771.1|10770.1|10767.9|10766.9|10771.4|10770.4|10767.6|10766.6|344
1590966900000|2020-05-31 23:15:00|10767.8|10766.8|10768.3|10767.6|10769|10768.2|10765.3|10764.4|295
1590967200000|2020-05-31 23:20:00|10768.2|10767.5|10769.7|10768.7|10770.4|10769.4|10767.6|10766.6|291
1590967500000|2020-05-31 23:25:00|10769.6|10768.6|10769.2|10768.5|10771.1|10770.1|10768.1|10767.1|269
1590967800000|2020-05-31 23:30:00|10769.3|10768.3|10768|10767|10770.9|10770.1|10767.6|10766.6|271
1590968100000|2020-05-31 23:35:00|10767.7|10766.7|10767|10766|10768.2|10767.2|10765.8|10764.8|371
1590968400000|2020-05-31 23:40:00|10766.9|10765.9|10768.1|10767.1|10769.9|10768.9|10766.8|10765.8|315
1590968700000|2020-05-31 23:45:00|10768.3|10767.3|10767.5|10766.5|10769.6|10768.6|10767.1|10766.3|320
1590969000000|2020-05-31 23:50:00|10767.4|10766.7|10770.4|10769.4|10770.4|10769.4|10767.2|10766.3|204
1590969300000|2020-05-31 23:55:00|10770.3|10769.3|10771.6|10770.6|10772.9|10772|10770.2|10769.3|349
1590969600000|2020-06-01 00:00:00|10771.8|10770.8|10772.7|10771.7|10772.7|10771.7|10767.2|10766.3|561
1590969900000|2020-06-01 00:05:00|10772.6|10771.6|10778.8|10778.1|10781.6|10780.6|10772.6|10771.6|857
1590970200000|2020-06-01 00:10:00|10779|10778|10782.8|10781.8|10784.2|10783.2|10779|10778|775
1590970500000|2020-06-01 00:15:00|10782.9|10781.9|10781.4|10780.4|10786.2|10785.2|10781.1|10780.1|787
1590970800000|2020-06-01 00:20:00|10781.5|10780.8|10782.4|10781.4|10785.1|10784.3|10781|10780.1|844
1590971100000|2020-06-01 00:25:00|10782.5|10781.5|10784.2|10783.2|10785.8|10784.9|10782.4|10781.4|641
1590971400000|2020-06-01 00:30:00|10784.1|10783.1|10782.4|10781.4|10784.6|10783.8|10781.5|10780.5|485
1590971700000|2020-06-01 00:35:00|10782.3|10781.3|10782.8|10781.8|10784.5|10783.6|10781.2|10780.4|439
1590972000000|2020-06-01 00:40:00|10782.7|10781.7|10782.1|10781.4|10783.2|10782.2|10781|10780.1|358
1590972300000|2020-06-01 00:45:00|10782.3|10781.3|10778.9|10778.2|10782.9|10781.9|10778.6|10777.9|347
1590972600000|2020-06-01 00:50:00|10779|10778.3|10775.1|10774.1|10780.6|10779.8|10775.1|10774.1|815
1590972900000|2020-06-01 00:55:00|10775.3|10774.3|10777.3|10776.6|10778.5|10777.6|10773.2|10772.5|616
1590973200000|2020-06-01 01:00:00|10777.2|10776.5|10772.6|10771.6|10778.1|10777.3|10771.6|10770.9|604
1590973500000|2020-06-01 01:05:00|10772.7|10771.7|10775.5|10774.5|10776.2|10775.2|10772.2|10771.4|398
1590973800000|2020-06-01 01:10:00|10775.4|10774.7|10777.8|10776.8|10777.9|10777.1|10775|10774.2|476
1590974100000|2020-06-01 01:15:00|10777.7|10776.7|10773.4|10772.7|10778.4|10777.4|10773.3|10772.6|643
1590974400000|2020-06-01 01:20:00|10773.6|10772.6|10771.4|10770.4|10774.6|10773.8|10770.5|10769.7|564
1590974700000|2020-06-01 01:25:00|10771.5|10770.5|10771|10770.3|10775.2|10774.3|10770.7|10769.7|525
1590975000000|2020-06-01 01:30:00|10770.9|10770.2|10768.7|10767.7|10771.5|10770.6|10766|10765|804
1590975300000|2020-06-01 01:35:00|10768.5|10767.8|10768.5|10767.8|10770.8|10769.9|10767.5|10766.6|472
1590975600000|2020-06-01 01:40:00|10768.6|10767.9|10766.9|10765.9|10769.7|10768.7|10766.7|10765.8|466
1590975900000|2020-06-01 01:45:00|10767|10766|10765.8|10765.1|10767.6|10766.6|10764.4|10763.4|466
1590976200000|2020-06-01 01:50:00|10765.9|10765.2|10770.1|10769.4|10770.1|10769.4|10765.9|10765.1|493
1590976500000|2020-06-01 01:55:00|10770.3|10769.3|10769|10768.3|10772|10771|10769|10768.3|482
1590976800000|2020-06-01 02:00:00|10768.9|10768.2|10772.1|10771.1|10772.9|10772|10768.4|10767.7|497
1590977100000|2020-06-01 02:05:00|10772|10771|10770.2|10769.5|10772.8|10772|10770.2|10769.5|311
1590977400000|2020-06-01 02:10:00|10770.3|10769.6|10771.1|10770.4|10771.2|10770.4|10769.1|10768.4|357
1590977700000|2020-06-01 02:15:00|10771.2|10770.2|10771.8|10771.1|10772.7|10771.9|10770.9|10770|325
1590978000000|2020-06-01 02:20:00|10771.7|10771|10768.9|10768.2|10772.1|10771.1|10768.3|10767.5|251
1590978300000|2020-06-01 02:25:00|10769|10768.3|10767.7|10767|10769.3|10768.5|10767|10766.1|302
1590978600000|2020-06-01 02:30:00|10767.8|10767.1|10766.3|10765.6|10770|10769|10766.3|10765.6|421
1590978900000|2020-06-01 02:35:00|10766.2|10765.5|10769.6|10768.6|10769.7|10768.8|10765.7|10765|320
1590979200000|2020-06-01 02:40:00|10769.5|10768.8|10767.1|10766.4|10769.9|10769.1|10766.1|10765.4|312
1590979500000|2020-06-01 02:45:00|10767.2|10766.5|10767.5|10766.5|10768.4|10767.5|10765.4|10764.4|422
1590979800000|2020-06-01 02:50:00|10767.4|10766.7|10768|10767.3|10768.7|10767.9|10767.1|10766.3|281
1590980100000|2020-06-01 02:55:00|10767.9|10767.2|10768.4|10767.4|10768.5|10767.7|10766|10765.2|323
1590980400000|2020-06-01 03:00:00|10768.2|10767.5|10768.4|10767.4|10769.7|10768.8|10767.9|10767.2|278
1590980700000|2020-06-01 03:05:00|10768.5|10767.5|10765.5|10764.8|10768.6|10767.7|10765.2|10764.5|404
1590981000000|2020-06-01 03:10:00|10765.7|10764.7|10766|10765.3|10766.4|10765.6|10764.7|10764|336
1590981300000|2020-06-01 03:15:00|10765.9|10765.2|10764|10763|10766|10765.3|10763|10762.1|385
1590981600000|2020-06-01 03:20:00|10763.9|10762.9|10766.3|10765.3|10766.3|10765.4|10763.3|10762.4|314
1590981900000|2020-06-01 03:25:00|10766.2|10765.2|10766.3|10765.3|10767.1|10766.3|10765.7|10764.9|241
1590982200000|2020-06-01 03:30:00|10766.4|10765.4|10767.1|10766.1|10768.2|10767.3|10765.9|10765|350
1590982500000|2020-06-01 03:35:00|10766.9|10766.2|10765.6|10764.9|10767.1|10766.3|10764|10763.3|328
1590982800000|2020-06-01 03:40:00|10765.5|10764.8|10763.8|10762.8|10766.4|10765.5|10762.6|10761.8|394
1590983100000|2020-06-01 03:45:00|10763.9|10762.9|10765.2|10764.2|10765.9|10765|10763.1|10762.4|290
1590983400000|2020-06-01 03:50:00|10765.3|10764.3|10764.5|10763.8|10765.8|10765|10764.1|10763.3|207
1590983700000|2020-06-01 03:55:00|10764.4|10763.4|10763.7|10763|10764.4|10763.4|10762|10761.2|342
1590984000000|2020-06-01 04:00:00|10763.8|10763.1|10765.1|10764.4|10765.4|10764.6|10763.3|10762.3|237
1590984300000|2020-06-01 04:05:00|10765.3|10764.3|10764.5|10763.8|10766.1|10765.4|10764.4|10763.7|173
1590984600000|2020-06-01 04:10:00|10764.6|10763.9|10765.6|10764.9|10766|10765.3|10764.4|10763.6|262
1590984900000|2020-06-01 04:15:00|10765.7|10765|10762.8|10762.1|10765.8|10765|10761.6|10760.9|285
1590985200000|2020-06-01 04:20:00|10762.9|10761.9|10764.2|10763.2|10765.3|10764.4|10762.5|10761.6|224
1590985500000|2020-06-01 04:25:00|10764.3|10763.3|10765.3|10764.3|10766|10765.2|10764.1|10763.2|272
1590985800000|2020-06-01 04:30:00|10765.4|10764.4|10763|10762.3|10765.7|10764.9|10762.7|10761.8|257
1590986100000|2020-06-01 04:35:00|10763.1|10762.1|10762.3|10761.6|10763.7|10763|10762.2|10761.5|246
1590986400000|2020-06-01 04:40:00|10762.4|10761.7|10763|10762.3|10763.3|10762.5|10762.1|10761.2|136
1590986700000|2020-06-01 04:45:00|10763.1|10762.1|10762.6|10761.6|10763.3|10762.6|10762.1|10761.4|209
1590987000000|2020-06-01 04:50:00|10762.7|10761.7|10754.1|10753.1|10762.8|10762|10752.9|10751.9|392
1590987300000|2020-06-01 04:55:00|10754|10753|10753.6|10752.9|10755|10754.1|10752.4|10751.6|468
1590987600000|2020-06-01 05:00:00|10753.8|10752.8|10756.7|10756|10757.5|10756.6|10753.6|10752.8|408
1590987900000|2020-06-01 05:05:00|10756.6|10755.9|10755|10754|10756.9|10756.1|10752.6|10751.8|506
1590988200000|2020-06-01 05:10:00|10755.1|10754.1|10754.9|10754.2|10755.5|10754.7|10753.4|10752.7|316
1590988500000|2020-06-01 05:15:00|10755.1|10754.1|10755.6|10754.9|10756.7|10756|10754.9|10754.1|232
1590988800000|2020-06-01 05:20:00|10755.7|10755|10755.3|10754.3|10756.4|10755.7|10754.8|10754.1|320
1590989100000|2020-06-01 05:25:00|10755.4|10754.4|10756.2|10755.5|10756.9|10756.1|10754.9|10754.1|223
1590989400000|2020-06-01 05:30:00|10756.3|10755.6|10754|10753.3|10756.7|10756|10753.5|10752.7|356
1590989700000|2020-06-01 05:35:00|10753.9|10753.2|10754.1|10753.4|10754.9|10754|10753.1|10752.4|260
1590990000000|2020-06-01 05:40:00|10754.2|10753.5|10753.8|10753.1|10755.6|10754.9|10753.7|10753|277
1590990300000|2020-06-01 05:45:00|10753.7|10753|10754.3|10753.6|10755|10754.2|10752.5|10751.8|261
1590990600000|2020-06-01 05:50:00|10754.2|10753.5|10756.6|10755.9|10756.8|10756|10753.9|10753.1|300
1590990900000|2020-06-01 05:55:00|10756.5|10755.8|10755.4|10754.4|10757.9|10756.9|10755.3|10754.3|317
1590991200000|2020-06-01 06:00:00|10755.5|10754.5|10753.7|10753|10756.1|10755.2|10752.8|10752|433
1590991500000|2020-06-01 06:05:00|10753.8|10753.1|10754.7|10754|10757.4|10756.6|10753.1|10752.3|402
1590991800000|2020-06-01 06:10:00|10754.8|10754.1|10750.2|10749.2|10754.8|10754.1|10749.7|10749|526
1590992100000|2020-06-01 06:15:00|10750|10749.3|10751.8|10751.1|10752.2|10751.5|10749.2|10748.2|448
1590992400000|2020-06-01 06:20:00|10752|10751.3|10753.2|10752.2|10753.3|10752.4|10750.7|10750|398
1590992700000|2020-06-01 06:25:00|10753.1|10752.1|10750.8|10750.1|10753.8|10753|10750.2|10749.5|294
1590993000000|2020-06-01 06:30:00|10750.7|10750|10753.9|10753.2|10754.1|10753.4|10749.5|10748.8|342
1590993300000|2020-06-01 06:35:00|10754.1|10753.4|10757.4|10756.7|10757.8|10757.1|10753.3|10752.6|377
1590993600000|2020-06-01 06:40:00|10757.3|10756.6|10759.8|10759.1|10760.2|10759.5|10757.2|10756.5|357
1590993900000|2020-06-01 06:45:00|10759.7|10759|10761|10760.3|10761.1|10760.4|10758.7|10758|312
1590994200000|2020-06-01 06:50:00|10760.9|10760.2|10764.4|10763.4|10765.2|10764.4|10760.4|10759.6|443
1590994500000|2020-06-01 06:55:00|10764.2|10763.5|10763|10762|10764.4|10763.7|10762.5|10761.8|345
1590994800000|2020-06-01 07:00:00|10763.2|10762.2|10761.8|10761.1|10763.2|10762.4|10760.4|10759.7|470
1590995100000|2020-06-01 07:05:00|10761.7|10761|10759.1|10758.4|10762.1|10761.4|10758.6|10757.9|366
1590995400000|2020-06-01 07:10:00|10759|10758.3|10759|10758.3|10759.9|10759.1|10758|10757.3|438
1590995700000|2020-06-01 07:15:00|10758.9|10758.2|10761.7|10761|10762.3|10761.5|10758.5|10757.8|545
1590996000000|2020-06-01 07:20:00|10761.6|10760.9|10758.8|10758.1|10763.2|10762.5|10758.8|10758|395
1590996300000|2020-06-01 07:25:00|10758.7|10758|10757.4|10756.7|10759.3|10758.6|10757.2|10756.5|385
1590996600000|2020-06-01 07:30:00|10757.3|10756.6|10756.7|10756|10757.7|10757|10755.7|10755|424
1590996900000|2020-06-01 07:35:00|10756.6|10755.9|10754.5|10753.8|10757|10756.3|10754.4|10753.7|274
1590997200000|2020-06-01 07:40:00|10754.6|10753.9|10754.5|10753.8|10755.6|10754.9|10753.5|10752.7|362
1590997500000|2020-06-01 07:45:00|10754.4|10753.7|10754.1|10753.4|10756.8|10756.1|10752.8|10752.1|574
1590997800000|2020-06-01 07:50:00|10753.9|10753.2|10753.4|10752.7|10754.4|10753.7|10750.9|10750.2|395
1590998100000|2020-06-01 07:55:00|10753.3|10752.6|10753.1|10752.4|10754.5|10753.8|10752.4|10751.7|510
1590998400000|2020-06-01 08:00:00|10753.2|10752.5|10753|10752.3|10754.4|10753.7|10750.5|10749.8|488
1590998700000|2020-06-01 08:05:00|10753.1|10752.4|10743.2|10742.2|10754.4|10753.5|10738.6|10737.6|794
1590999000000|2020-06-01 08:10:00|10743.3|10742.3|10743.5|10742.8|10744.8|10743.9|10739.7|10738.8|1158
1590999300000|2020-06-01 08:15:00|10743.4|10742.7|10744.5|10743.8|10745.5|10744.5|10741.5|10740.7|930
1590999600000|2020-06-01 08:20:00|10744.6|10743.9|10744.6|10743.9|10745.3|10744.4|10741|10740.2|948
1590999900000|2020-06-01 08:25:00|10744.7|10744|10744.9|10744.2|10746.4|10745.6|10743.1|10742.3|579
1591000200000|2020-06-01 08:30:00|10744.7|10744|10747.3|10746.6|10747.5|10746.8|10743.4|10742.7|528
1591000500000|2020-06-01 08:35:00|10747.4|10746.7|10746.8|10746.1|10748.2|10747.5|10744.9|10744.2|635
1591000800000|2020-06-01 08:40:00|10747|10746.3|10744.6|10743.9|10747.4|10746.6|10743|10742.3|437
1591001100000|2020-06-01 08:45:00|10744.7|10744|10744.3|10743.6|10746.5|10745.7|10743.4|10742.7|471
1591001400000|2020-06-01 08:50:00|10744.4|10743.7|10743.2|10742.5|10746.1|10745.4|10743.2|10742.4|470
1591001700000|2020-06-01 08:55:00|10743.3|10742.6|10741.1|10740.4|10744.3|10743.6|10740.6|10739.9|508
1591002000000|2020-06-01 09:00:00|10741|10740.3|10743|10742.3|10743.3|10742.6|10740.8|10740.1|483
1591002300000|2020-06-01 09:05:00|10743.1|10742.4|10744.3|10743.6|10744.8|10744.1|10742.4|10741.7|387
1591002600000|2020-06-01 09:10:00|10744.4|10743.7|10746|10745.3|10746.7|10746|10743|10742.3|506
1591002900000|2020-06-01 09:15:00|10746.1|10745.4|10749.7|10749|10751.1|10750.4|10745.7|10745|570
1591003200000|2020-06-01 09:20:00|10749.8|10749.1|10750.9|10750.2|10752.3|10751.3|10749.6|10748.9|489
1591003500000|2020-06-01 09:25:00|10750.8|10750.1|10749.3|10748.6|10750.8|10750.1|10748.6|10747.9|521
1591003800000|2020-06-01 09:30:00|10749.1|10748.4|10754.9|10754.2|10756.3|10755.6|10748.8|10748|498
1591004100000|2020-06-01 09:35:00|10754.8|10754.1|10757.9|10757.2|10758|10757.3|10753.7|10753|461
1591004400000|2020-06-01 09:40:00|10758|10757.3|10759.7|10759|10760.1|10759.4|10756.5|10755.8|480
1591004700000|2020-06-01 09:45:00|10759.9|10759.2|10760.5|10759.8|10761.3|10760.6|10759.5|10758.8|552
1591005000000|2020-06-01 09:50:00|10760.3|10759.6|10760.6|10759.9|10762.6|10761.9|10758.4|10757.7|514
1591005300000|2020-06-01 09:55:00|10760.7|10760|10759.9|10759.2|10760.7|10760|10758|10757.3|497
1591005600000|2020-06-01 10:00:00|10759.8|10759.1|10762.6|10761.9|10763.8|10763.1|10759.6|10758.9|586
1591005900000|2020-06-01 10:05:00|10762.7|10762|10764.9|10764.2|10765.3|10764.6|10761.7|10761|398
1591006200000|2020-06-01 10:10:00|10764.8|10764.1|10767.6|10766.9|10770|10769.3|10764.8|10764.1|477
1591006500000|2020-06-01 10:15:00|10767.5|10766.8|10769.5|10768.8|10770.6|10769.9|10767.2|10766.5|430
1591006800000|2020-06-01 10:20:00|10769.6|10768.9|10769.3|10768.6|10770.6|10769.9|10768.3|10767.5|445
1591007100000|2020-06-01 10:25:00|10769.4|10768.7|10767.4|10766.7|10770.5|10769.8|10766.7|10765.9|474
1591007400000|2020-06-01 10:30:00|10767.5|10766.8|10764.5|10763.8|10768.2|10767.5|10764.4|10763.7|491
1591007700000|2020-06-01 10:35:00|10764.6|10763.9|10765.5|10764.8|10767|10766.3|10764.5|10763.8|284
1591008000000|2020-06-01 10:40:00|10765.4|10764.7|10769.3|10768.6|10769.6|10768.9|10765.4|10764.7|494
1591008300000|2020-06-01 10:45:00|10769.2|10768.5|10772.3|10771.6|10773.7|10773|10769|10768.1|460
1591008600000|2020-06-01 10:50:00|10772.2|10771.5|10771|10770.3|10772.7|10771.9|10770.9|10770.2|385
1591008900000|2020-06-01 10:55:00|10771.3|10770.6|10772.5|10771.8|10774.8|10774.1|10771.3|10770.6|445
1591009200000|2020-06-01 11:00:00|10772.6|10771.9|10771|10770.3|10772.8|10772.1|10770.6|10769.9|347
1591009500000|2020-06-01 11:05:00|10771.1|10770.4|10771.9|10771.2|10774|10773.3|10771|10770.3|406
1591009800000|2020-06-01 11:10:00|10771.8|10771.1|10773.9|10773.2|10774.3|10773.6|10771.4|10770.7|369
1591010100000|2020-06-01 11:15:00|10774.1|10773.4|10775.7|10775|10776.8|10776.1|10771.1|10770.4|514
1591010400000|2020-06-01 11:20:00|10775.6|10774.9|10775.1|10774.4|10776.6|10775.9|10775|10774.3|282
1591010700000|2020-06-01 11:25:00|10775.2|10774.5|10775.9|10775.2|10776.1|10775.4|10774.4|10773.7|261
1591011000000|2020-06-01 11:30:00|10775.8|10775.1|10775.4|10774.7|10776.1|10775.4|10774.4|10773.7|275
1591011300000|2020-06-01 11:35:00|10775.5|10774.8|10775|10774.3|10776|10775.3|10774.2|10773.5|279
1591011600000|2020-06-01 11:40:00|10774.9|10774.2|10776.1|10775.4|10776.1|10775.4|10773.6|10772.9|360
1591011900000|2020-06-01 11:45:00|10775.8|10775.1|10775.7|10775|10776.1|10775.4|10775.1|10774.3|269
1591012200000|2020-06-01 11:50:00|10775.8|10775.1|10771.8|10771.1|10776|10775.2|10771.6|10770.9|294
1591012500000|2020-06-01 11:55:00|10771.9|10771.2|10773.5|10772.8|10774.6|10773.9|10771.3|10770.6|392
1591012800000|2020-06-01 12:00:00|10773.6|10772.9|10771.4|10770.7|10774.9|10774.2|10771.4|10770.7|449
1591013100000|2020-06-01 12:05:00|10771.5|10770.8|10772.5|10771.8|10774.3|10773.6|10771.4|10770.7|465
1591013400000|2020-06-01 12:10:00|10772.4|10771.7|10772.4|10771.7|10773.2|10772.5|10771.8|10771|311
1591013700000|2020-06-01 12:15:00|10772.3|10771.6|10770|10769.3|10772.7|10772|10768.9|10768.2|276
1591014000000|2020-06-01 12:20:00|10770.1|10769.4|10766.3|10765.6|10771|10770.3|10765.5|10764.8|388
1591014300000|2020-06-01 12:25:00|10766.2|10765.5|10768|10767.3|10768.6|10767.9|10766.2|10765.5|307
1591014600000|2020-06-01 12:30:00|10768.1|10767.4|10772|10771.3|10772|10771.3|10768.1|10767.4|464
1591014900000|2020-06-01 12:35:00|10772.1|10771.4|10772.1|10771.4|10772.1|10771.4|10769|10768.3|380
1591015200000|2020-06-01 12:40:00|10772|10771.3|10770.2|10769.5|10773.2|10772.4|10769.6|10768.9|391
1591015500000|2020-06-01 12:45:00|10770.3|10769.6|10767.9|10767.2|10770.7|10770|10767.8|10767.1|376
1591015800000|2020-06-01 12:50:00|10767.8|10767.1|10768.5|10767.8|10770.8|10769.9|10766.9|10766|461
1591016100000|2020-06-01 12:55:00|10768.6|10767.9|10771.4|10770.7|10772.4|10771.7|10768.2|10767.5|399
1591016400000|2020-06-01 13:00:00|10771.3|10770.6|10771.6|10770.9|10773|10772.3|10770.7|10770|403
1591016700000|2020-06-01 13:05:00|10771.7|10771|10772|10771.3|10774.3|10773.6|10771.5|10770.8|274
1591017000000|2020-06-01 13:10:00|10772.2|10771.5|10774.5|10773.8|10775.2|10774.5|10771.6|10770.9|296
1591017300000|2020-06-01 13:15:00|10774.3|10773.6|10774.6|10773.9|10775.2|10774.5|10773.4|10772.7|293
1591017600000|2020-06-01 13:20:00|10774.7|10774|10772.7|10772|10776.1|10775.4|10772.7|10772|297
1591017900000|2020-06-01 13:25:00|10772.4|10771.7|10772.7|10772|10773.1|10772.2|10769.6|10768.9|314
1591018200000|2020-06-01 13:30:00|10772.8|10772.1|10771.5|10770.8|10774.5|10773.8|10771.1|10770.4|506
1591018500000|2020-06-01 13:35:00|10771.6|10770.9|10772.4|10771.4|10774.4|10773.7|10771.6|10770.9|416
1591018800000|2020-06-01 13:40:00|10772.7|10771.7|10774.5|10773.5|10775.7|10774.9|10772.6|10771.7|501
1591019100000|2020-06-01 13:45:00|10774.6|10773.6|10770.8|10769.8|10774.6|10773.6|10769.4|10768.7|548
1591019400000|2020-06-01 13:50:00|10770.7|10769.7|10769.1|10768.4|10771.1|10770.2|10768.4|10767.6|491
1591019700000|2020-06-01 13:55:00|10769.2|10768.5|10767.6|10764.9|10769.5|10768.5|10766.9|10764.3|373
1591020000000|2020-06-01 14:00:00|10767.3|10764.6|10764.3|10763.3|10771.2|10770.2|10764.3|10763.3|756
1591020300000|2020-06-01 14:05:00|10764.4|10763.4|10767.4|10766.4|10771.5|10770.5|10764.3|10763.3|694
1591020600000|2020-06-01 14:10:00|10767.5|10766.5|10768.3|10767.3|10769.1|10768.3|10764.8|10763.8|665
1591020900000|2020-06-01 14:15:00|10768.4|10767.4|10766|10765|10769.1|10768.2|10764.5|10763.6|762
1591021200000|2020-06-01 14:20:00|10766.1|10765.1|10764.5|10763.8|10766.7|10766|10764.5|10763.6|643
1591021500000|2020-06-01 14:25:00|10764.4|10763.7|10761.5|10760.5|10766.9|10765.9|10759.6|10758.8|682
1591021800000|2020-06-01 14:30:00|10761.4|10760.7|10761.7|10761|10764.1|10763.1|10760.3|10759.4|635
1591022100000|2020-06-01 14:35:00|10761.6|10760.9|10762.2|10761.2|10764.1|10763.3|10761.3|10760.6|451
1591022400000|2020-06-01 14:40:00|10762|10761.3|10760.5|10759.5|10763|10762.1|10758.4|10757.6|574
1591022700000|2020-06-01 14:45:00|10760.2|10759.4|10758.9|10757.9|10760.4|10759.7|10758|10757.1|563
1591023000000|2020-06-01 14:50:00|10758.8|10757.8|10757.6|10756.6|10761.7|10760.8|10757.3|10756.3|662
1591023300000|2020-06-01 14:55:00|10757.7|10756.7|10756.3|10755.6|10758.1|10757.4|10755.1|10754.3|737
1591023600000|2020-06-01 15:00:00|10756.4|10755.7|10758.1|10757.1|10758.4|10757.4|10753.5|10752.7|594
1591023900000|2020-06-01 15:05:00|10757.9|10757.2|10759.3|10758.3|10759.3|10758.5|10756.5|10755.6|390
1591024200000|2020-06-01 15:10:00|10759.1|10758.4|10762.1|10761.1|10763.2|10762.4|10758.3|10757.4|608
1591024500000|2020-06-01 15:15:00|10762.2|10761.2|10763.6|10762.9|10764.5|10763.6|10761.8|10760.9|532
1591024800000|2020-06-01 15:20:00|10763.7|10763|10762.2|10761.2|10764.5|10763.5|10761.6|10760.7|411
1591025100000|2020-06-01 15:25:00|10762.1|10761.1|10762.5|10761.5|10762.7|10761.7|10760.4|10759.6|433
1591025400000|2020-06-01 15:30:00|10762.7|10761.7|10762.3|10761.3|10763.8|10763|10761.8|10760.9|503
1591025700000|2020-06-01 15:35:00|10762|10761.4|10763.5|10762.5|10764.4|10763.6|10761.7|10761|490
1591026000000|2020-06-01 15:40:00|10763.4|10762.4|10762.5|10761.8|10764|10763.2|10762.5|10761.6|345
1591026300000|2020-06-01 15:45:00|10762.6|10761.9|10760.9|10760.2|10763.8|10763|10760.9|10760|450
1591026600000|2020-06-01 15:50:00|10761.1|10760.1|10760.3|10759.3|10762.4|10761.5|10759.7|10758.9|420
1591026900000|2020-06-01 15:55:00|10760.4|10759.4|10757.4|10756.7|10760.4|10759.6|10757.1|10756.3|420
1591027200000|2020-06-01 16:00:00|10757.5|10756.8|10758.5|10757.5|10759.4|10758.5|10756.9|10756|313
1591027500000|2020-06-01 16:05:00|10758.6|10757.6|10757.6|10756.6|10761|10760|10757.1|10756.2|379
1591027800000|2020-06-01 16:10:00|10757.7|10756.7|10759.9|10758.9|10760.1|10759.2|10757.6|10756.6|318
1591028100000|2020-06-01 16:15:00|10759.8|10758.8|10758.4|10757.4|10759.8|10759|10758.1|10757.2|284
1591028400000|2020-06-01 16:20:00|10758.2|10757.2|10758.4|10757.4|10759|10758.1|10757.7|10756.7|288
1591028700000|2020-06-01 16:25:00|10758.3|10757.3|10759.6|10758.6|10760.5|10759.5|10758|10757.1|275
1591029000000|2020-06-01 16:30:00|10759.7|10758.7|10759.6|10758.6|10759.8|10758.9|10759.1|10758.2|167
1591029300000|2020-06-01 16:35:00|10759.7|10758.7|10758.3|10757.3|10759.9|10759|10757.8|10756.9|239
1591029600000|2020-06-01 16:40:00|10758.4|10757.4|10761|10760|10761.3|10760.4|10758.3|10757.4|322
1591029900000|2020-06-01 16:45:00|10760.9|10759.9|10761|10760.3|10762|10761.1|10760.3|10759.3|279
1591030200000|2020-06-01 16:50:00|10760.9|10760.2|10762.3|10761.3|10762.3|10761.5|10760.7|10759.9|260
1591030500000|2020-06-01 16:55:00|10762.2|10761.2|10758.2|10757.5|10762.4|10761.4|10758.2|10757.3|455
1591030800000|2020-06-01 17:00:00|10758.3|10757.6|10760.3|10759.6|10761.1|10760.2|10758.1|10757.3|376
1591031100000|2020-06-01 17:05:00|10760.2|10759.5|10761.4|10760.4|10761.5|10760.5|10760|10759.2|265
1591031400000|2020-06-01 17:10:00|10761.3|10760.3|10760.5|10759.5|10762.5|10761.5|10760.3|10759.3|240
1591031700000|2020-06-01 17:15:00|10760.3|10759.3|10760.5|10759.8|10760.7|10759.8|10759.5|10758.5|222
1591032000000|2020-06-01 17:20:00|10760.4|10759.7|10763.1|10762.1|10763.4|10762.6|10760.4|10759.4|243
1591032300000|2020-06-01 17:25:00|10763|10762|10762|10761.3|10763.4|10762.5|10761.9|10761|284
1591032600000|2020-06-01 17:30:00|10761.9|10761.2|10761|10760|10762|10761.3|10760.8|10759.8|195
1591032900000|2020-06-01 17:35:00|10760.9|10759.9|10760.1|10759.1|10761|10760|10760|10759|123
1591033200000|2020-06-01 17:40:00|10760|10759|10760|10759|10760.7|10759.8|10759.9|10758.9|134
1591033500000|2020-06-01 17:45:00|10760.1|10759.1|10758.1|10757.1|10760.3|10759.4|10757.9|10757|199
1591033800000|2020-06-01 17:50:00|10758|10757.3|10759.4|10758.4|10760.4|10759.6|10757.9|10757|181
1591034100000|2020-06-01 17:55:00|10759.5|10758.5|10761.3|10760.6|10761.9|10761.1|10759.3|10758.4|283
1591034400000|2020-06-01 18:00:00|10761.4|10760.4|10762.8|10761.8|10763.2|10762.3|10760.8|10759.8|300
1591034700000|2020-06-01 18:05:00|10762.9|10761.9|10763.4|10762.4|10763.4|10762.6|10761.7|10760.8|241
1591035000000|2020-06-01 18:10:00|10763.5|10762.5|10764.3|10763.3|10765.1|10764.1|10763.2|10762.4|155
1591035300000|2020-06-01 18:15:00|10764.2|10763.2|10763.7|10762.7|10764.3|10763.3|10763.1|10762.2|218
1591035600000|2020-06-01 18:20:00|10763.6|10762.6|10761.6|10760.9|10763.6|10762.6|10761.5|10760.7|274
1591035900000|2020-06-01 18:25:00|10761.5|10760.8|10762.6|10761.6|10763.5|10762.6|10761.2|10760.2|285
1591036200000|2020-06-01 18:30:00|10762.5|10761.5|10761.4|10760.4|10762.6|10761.6|10761.2|10760.3|182
1591036500000|2020-06-01 18:35:00|10761.5|10760.5|10761.4|10760.4|10761.6|10760.6|10760.8|10759.9|143
1591036800000|2020-06-01 18:40:00|10761.3|10760.3|10762.7|10761.7|10763|10762.1|10761.2|10760.3|167
1591037100000|2020-06-01 18:45:00|10762.8|10761.8|10761.1|10760.1|10762.8|10761.8|10760.9|10760.1|234
1591037400000|2020-06-01 18:50:00|10761.2|10760.2|10763.1|10762.4|10763.3|10762.4|10760.6|10759.7|240
1591037700000|2020-06-01 18:55:00|10763.2|10762.5|10761|10760|10763.8|10762.9|10760.3|10759.4|373
1591038000000|2020-06-01 19:00:00|10761.1|10760.1|10759.2|10758.2|10761.1|10760.3|10758.3|10757.3|309
1591038300000|2020-06-01 19:05:00|10759.5|10758.5|10759.9|10758.9|10760.6|10759.6|10759.2|10758.3|220
1591038600000|2020-06-01 19:10:00|10759.8|10758.8|10759.5|10758.5|10760.4|10759.4|10759.4|10758.5|189
1591038900000|2020-06-01 19:15:00|10759.6|10758.6|10757.6|10756.6|10759.6|10758.6|10757.3|10756.3|258
1591039200000|2020-06-01 19:20:00|10757.5|10756.5|10757.4|10756.4|10758.2|10757.2|10757.3|10756.3|239
1591039500000|2020-06-01 19:25:00|10757.3|10756.3|10757.9|10756.9|10758.1|10757.2|10757|10756.2|183
1591039800000|2020-06-01 19:30:00|10757.7|10756.7|10759.9|10758.9|10759.9|10758.9|10757.7|10756.7|221
1591040100000|2020-06-01 19:35:00|10759.8|10758.8|10759.7|10759|10760.3|10759.5|10759.1|10758.3|206
1591040400000|2020-06-01 19:40:00|10759.6|10758.9|10759|10758|10760.3|10759.5|10758.9|10758|319
1591040700000|2020-06-01 19:45:00|10759.1|10758.1|10760|10759.3|10760.3|10759.6|10759.1|10758.1|217
1591041000000|2020-06-01 19:50:00|10759.9|10759.2|10760|10759.3|10760.4|10759.5|10759.4|10758.5|248
1591041300000|2020-06-01 19:55:00|10759.9|10759.2|10758.4|10757.7|10760.3|10759.5|10757.7|10756.7|376
1591041600000|2020-06-01 20:00:00|10758.3|10757.4|10758.7|10757.7|10759.8|10758.8|10758|10757.1|358
1591041900000|2020-06-01 20:05:00|10758.5|10757.8|10759|10758.3|10759.4|10758.5|10758.5|10757.6|181
1591042200000|2020-06-01 20:10:00|10758.9|10758.2|10759.3|10758.3|10759.4|10758.5|10758.9|10758.1|198
1591042500000|2020-06-01 20:15:00|10759.2|10758.2|10759|10758|10759.3|10758.4|10758.7|10757.9|188
1591042800000|2020-06-01 20:20:00|10759.1|10758.1|10759|10758|10759.1|10758.1|10758|10757.2|114
1591043100000|2020-06-01 20:25:00|10759.1|10758.1|10758.3|10757.6|10760.3|10759.5|10757.8|10757|162
1591043400000|2020-06-01 20:30:00|10758.4|10757.7|10760.1|10759.1|10760.1|10759.1|10758.4|10757.6|285
1591043700000|2020-06-01 20:35:00|10759.7|10759|10759|10758|10760.1|10759.1|10758.8|10757.8|81
1591044000000|2020-06-01 20:40:00|10759.1|10758.1|10759.1|10758.1|10759.3|10758.5|10758.1|10757.2|200
1591044300000|2020-06-01 20:45:00|10759|10758|10758|10757|10759.5|10758.5|10758|10757|199
1591044600000|2020-06-01 20:50:00|10758.1|10757.1|10758.6|10757.6|10759.4|10758.4|10758|10757|498
1591044900000|2020-06-01 20:55:00|10758.7|10757.7|10759.7|10758.7|10760|10759|10758.5|10757.5|330
1591045200000|2020-06-01 21:00:00|10759.8|10758.8|10760.8|10755.7|10760.8|10758.8|10758.9|10755.1|27
1591045500000|2020-06-01 21:05:00|10760.9|10755.9|10761.4|10758.1|10761.4|10758.3|10759.3|10754.3|316
1591045800000|2020-06-01 21:10:00|10759.8|10757|10765.6|10759.6|10770.1|10764.1|10759.8|10756.5|607
1591046100000|2020-06-01 21:15:00|10765.5|10759.5|10764.7|10760|10765.8|10760.4|10763.5|10757.5|453
1591046400000|2020-06-01 21:20:00|10764.8|10759.9|10764.3|10758.8|10766.3|10760.9|10763.8|10758.2|631
1591046700000|2020-06-01 21:25:00|10764.8|10759.2|10765.2|10759.2|10765.9|10759.9|10764.2|10758.3|996
1591047000000|2020-06-01 21:30:00|10764.6|10758.6|10765.1|10759.1|10765.3|10759.8|10760.4|10754.4|1040
1591047300000|2020-06-01 21:35:00|10765.2|10759.2|10763.6|10758.4|10765.3|10759.5|10763.1|10757.7|707
1591047600000|2020-06-01 21:40:00|10763.5|10758.3|10763.3|10758.5|10764.2|10759.1|10762.9|10757.5|908
1591047900000|2020-06-01 21:45:00|10763.4|10758.6|10767.6|10761.6|10770.1|10764.1|10762.5|10758.1|1023
1591048200000|2020-06-01 21:50:00|10767.7|10761.7|10769.5|10763.5|10769.6|10763.6|10767.4|10761.4|911
1591048500000|2020-06-01 21:55:00|10769.4|10763.4|10769.4|10763.4|10769.8|10763.8|10768|10762|860
1591048800000|2020-06-01 22:00:00|10769.5|10763.5|10759.7|10758.7|10770.5|10764.5|10759|10757.7|543
1591049100000|2020-06-01 22:05:00|10759.6|10758.6|10759.2|10758.2|10760.4|10759.4|10757.9|10756.9|271
1591049400000|2020-06-01 22:10:00|10759.1|10758.1|10758.3|10757.3|10759.8|10758.8|10757.8|10756.8|188
1591049700000|2020-06-01 22:15:00|10758.4|10757.4|10758.1|10757.1|10759|10758|10757.5|10756.5|127
1591050000000|2020-06-01 22:20:00|10758|10757|10759.3|10758.3|10759.6|10758.6|10757.9|10756.9|185
1591050300000|2020-06-01 22:25:00|10759.2|10758.2|10760.3|10759.3|10760.9|10759.9|10759.2|10758.2|134
1591050600000|2020-06-01 22:30:00|10760.4|10759.4|10762.5|10761.5|10763.2|10762.4|10760.4|10759.4|158
1591050900000|2020-06-01 22:35:00|10762.4|10761.4|10761.6|10760.6|10762.4|10761.4|10759.9|10758.9|214
1591051200000|2020-06-01 22:40:00|10761.5|10760.5|10757.4|10756.4|10761.5|10760.5|10756.7|10755.8|170
1591051500000|2020-06-01 22:45:00|10757.3|10756.3|10757.3|10756.3|10760.1|10759.1|10756.2|10755.2|290
1591051800000|2020-06-01 22:50:00|10757.4|10756.4|10758|10757|10758|10757|10756.3|10755.3|187
1591052100000|2020-06-01 22:55:00|10758.1|10757.1|10756.2|10755.2|10759.8|10758.8|10756|10755|234
1591052400000|2020-06-01 23:00:00|10756.7|10755.7|10755.9|10754.9|10756.8|10755.8|10754.9|10753.9|204
1591052700000|2020-06-01 23:05:00|10755.8|10754.8|10754.7|10753.7|10756|10755|10752.4|10751.4|232
1591053000000|2020-06-01 23:10:00|10754.6|10753.6|10753.4|10752.4|10754.8|10753.8|10752.2|10751.4|141
1591053300000|2020-06-01 23:15:00|10753.3|10752.3|10752.5|10751.5|10753.4|10752.5|10751.9|10750.9|152
1591053600000|2020-06-01 23:20:00|10752.4|10751.4|10753.5|10752.5|10754.3|10753.4|10752.4|10751.4|193
1591053900000|2020-06-01 23:25:00|10753.4|10752.4|10755.2|10754.2|10755.3|10754.3|10753.1|10752.1|169
1591054200000|2020-06-01 23:30:00|10755.3|10754.3|10757.1|10756.1|10757.5|10756.5|10754.9|10753.9|219
1591054500000|2020-06-01 23:35:00|10757.2|10756.2|10756.5|10755.5|10758.2|10757.2|10756.4|10755.4|180
1591054800000|2020-06-01 23:40:00|10756.6|10755.6|10756.3|10755.3|10756.8|10755.8|10755.5|10754.5|153
1591055100000|2020-06-01 23:45:00|10756.2|10755.2|10754.1|10753.1|10756.2|10755.3|10752.9|10752|277
1591055400000|2020-06-01 23:50:00|10754|10753|10755.5|10754.5|10755.8|10754.8|10753.4|10752.4|203
1591055700000|2020-06-01 23:55:00|10755.6|10754.6|10756.6|10755.6|10756.7|10755.7|10753.8|10752.8|361
1591056000000|2020-06-02 00:00:00|10756.5|10755.5|10753.4|10752.7|10757|10756|10752.3|10751.5|432
1591056300000|2020-06-02 00:05:00|10753.5|10752.8|10756|10755|10757.9|10756.9|10753.5|10752.5|441
1591056600000|2020-06-02 00:10:00|10755.9|10754.9|10761.8|10760.8|10763.2|10762.3|10755.7|10754.7|514
1591056900000|2020-06-02 00:15:00|10761.6|10760.6|10758.1|10757.4|10761.9|10760.9|10758|10757.3|444
1591057200000|2020-06-02 00:20:00|10758.2|10757.5|10757.7|10756.7|10759.1|10758.1|10757.2|10756.2|357
1591057500000|2020-06-02 00:25:00|10757.5|10756.5|10758.1|10757.1|10758.3|10757.3|10755.6|10754.7|297
1591057800000|2020-06-02 00:30:00|10758.2|10757.2|10757.3|10756.3|10760.7|10759.9|10757.2|10756.2|338
1591058100000|2020-06-02 00:35:00|10757.4|10756.4|10757.6|10756.6|10758.6|10757.7|10756.3|10755.3|374
1591058400000|2020-06-02 00:40:00|10757.5|10756.5|10758.6|10757.6|10759.9|10759|10757.3|10756.3|333
1591058700000|2020-06-02 00:45:00|10758.7|10757.7|10753.7|10753|10759.3|10758.5|10753.7|10752.8|380
1591059000000|2020-06-02 00:50:00|10753.6|10752.9|10756|10755|10756.7|10756|10753.5|10752.7|532
1591059300000|2020-06-02 00:55:00|10756.3|10755.3|10757.3|10756.6|10758.4|10757.7|10755|10754.1|468
1591059600000|2020-06-02 01:00:00|10757.2|10756.5|10759.8|10759.1|10760|10759.2|10757.2|10756.5|490
1591059900000|2020-06-02 01:05:00|10759.9|10759.2|10760.7|10760|10761.1|10760.2|10758.6|10757.8|497
1591060200000|2020-06-02 01:10:00|10760.8|10760.1|10762.5|10761.5|10763.6|10762.8|10760|10759.1|440
1591060500000|2020-06-02 01:15:00|10762.4|10761.4|10761.2|10760.2|10762.5|10761.5|10760.4|10759.4|292
1591060800000|2020-06-02 01:20:00|10761|10760|10762.5|10761.5|10762.8|10762|10760.5|10759.7|297
1591061100000|2020-06-02 01:25:00|10762.6|10761.6|10761.6|10760.6|10762.6|10761.8|10760.1|10759.3|416
1591061400000|2020-06-02 01:30:00|10761.7|10760.7|10761.9|10760.9|10762.3|10761.4|10760.3|10759.6|430
1591061700000|2020-06-02 01:35:00|10762|10761.2|10761.5|10760.8|10763|10762.2|10761.1|10760.2|410
1591062000000|2020-06-02 01:40:00|10761.3|10760.6|10762.6|10761.6|10763.7|10762.8|10760.9|10760.2|366
1591062300000|2020-06-02 01:45:00|10762.7|10761.7|10764.6|10763.6|10764.8|10764.1|10762.4|10761.5|274
1591062600000|2020-06-02 01:50:00|10764.5|10763.9|10766.7|10765.7|10767.1|10766.3|10764|10763.1|342
1591062900000|2020-06-02 01:55:00|10766.5|10765.8|10767|10766.3|10767.2|10766.5|10765.6|10764.8|319
1591063200000|2020-06-02 02:00:00|10766.9|10766.2|10766.1|10765.4|10767.2|10766.5|10765.5|10764.6|327
1591063500000|2020-06-02 02:05:00|10766.2|10765.5|10766.1|10765.4|10768.1|10767.2|10765.7|10765|324
1591063800000|2020-06-02 02:10:00|10765.9|10765.2|10765.1|10764.4|10766.2|10765.3|10763.8|10763|435
1591064100000|2020-06-02 02:15:00|10765.2|10764.5|10766.7|10765.7|10766.9|10766|10765.1|10764.3|336
1591064400000|2020-06-02 02:20:00|10766.8|10765.8|10765.6|10764.9|10767.4|10766.4|10765.2|10764.4|233
1591064700000|2020-06-02 02:25:00|10765.5|10764.8|10765.6|10764.9|10766.9|10766.1|10765.4|10764.6|260
1591065000000|2020-06-02 02:30:00|10765.8|10764.8|10766.3|10765.3|10766.6|10765.8|10764.7|10764|283
1591065300000|2020-06-02 02:35:00|10766.2|10765.2|10768.2|10767.5|10769.3|10768.5|10766|10765.2|260
1591065600000|2020-06-02 02:40:00|10768.3|10767.6|10768.8|10767.8|10769.9|10769.2|10767.9|10767.1|246
1591065900000|2020-06-02 02:45:00|10768.7|10767.7|10769.7|10769|10770.2|10769.4|10768.6|10767.7|174
1591066200000|2020-06-02 02:50:00|10769.8|10769.1|10769.2|10768.2|10770|10769.1|10768.7|10767.9|154
1591066500000|2020-06-02 02:55:00|10769|10768.3|10769.4|10768.7|10770.3|10769.6|10768.3|10767.6|223
1591066800000|2020-06-02 03:00:00|10769.5|10768.8|10771.1|10770.4|10772.7|10771.9|10769.4|10768.6|224
1591067100000|2020-06-02 03:05:00|10771.2|10770.5|10770.9|10770.2|10772.1|10771.3|10770.2|10769.3|144
1591067400000|2020-06-02 03:10:00|10770.8|10770.1|10772.1|10771.4|10772.4|10771.5|10770.8|10769.9|209
1591067700000|2020-06-02 03:15:00|10772|10771.3|10770.8|10769.8|10772.1|10771.3|10770.1|10769.2|167
1591068000000|2020-06-02 03:20:00|10770.7|10770|10771.1|10770.1|10771.1|10770.3|10769.5|10768.7|196
1591068300000|2020-06-02 03:25:00|10771|10770|10770.6|10769.9|10772.2|10771.5|10770.5|10769.7|223
1591068600000|2020-06-02 03:30:00|10770.7|10770|10769.9|10769.2|10772.1|10771.3|10769.8|10769.1|231
1591068900000|2020-06-02 03:35:00|10770.1|10769.4|10771|10770|10771.7|10770.9|10770|10769.2|223
1591069200000|2020-06-02 03:40:00|10771.1|10770.1|10772.3|10771.3|10772.3|10771.3|10770.7|10769.9|138
1591069500000|2020-06-02 03:45:00|10772.4|10771.4|10773.3|10772.6|10774.2|10773.5|10772.2|10771.4|230
1591069800000|2020-06-02 03:50:00|10773.2|10772.5|10772.7|10771.7|10773.9|10773.1|10772.1|10771.4|166
1591070100000|2020-06-02 03:55:00|10772.8|10771.8|10772.7|10772|10773.9|10773.1|10772.6|10771.7|253
1591070400000|2020-06-02 04:00:00|10772.6|10771.9|10772.6|10771.9|10773.3|10772.5|10771.4|10770.6|206
1591070700000|2020-06-02 04:05:00|10772.7|10772|10774.2|10773.5|10774.2|10773.5|10771.9|10771.1|166
1591071000000|2020-06-02 04:10:00|10774.1|10773.4|10772.6|10771.9|10774.8|10773.9|10772|10771.3|261
1591071300000|2020-06-02 04:15:00|10772.5|10771.8|10772.6|10771.9|10772.9|10772|10771.1|10770.4|252
1591071600000|2020-06-02 04:20:00|10772.5|10771.8|10772.5|10771.8|10772.9|10772.2|10772.3|10771.6|153
1591071900000|2020-06-02 04:25:00|10772.4|10771.7|10771.5|10770.5|10772.5|10771.8|10770.5|10769.7|198
1591072200000|2020-06-02 04:30:00|10771.4|10770.4|10769.2|10768.5|10771.7|10770.8|10768.9|10768|308
1591072500000|2020-06-02 04:35:00|10769.1|10768.4|10770.4|10769.7|10770.8|10770|10768.7|10768|218
1591072800000|2020-06-02 04:40:00|10770.5|10769.8|10770.8|10769.8|10771.8|10771.1|10770.4|10769.7|288
1591073100000|2020-06-02 04:45:00|10770.7|10769.7|10770.8|10769.8|10770.9|10770.1|10769|10768.2|239
1591073400000|2020-06-02 04:50:00|10770.7|10769.7|10772.2|10771.5|10772.9|10772.1|10770.7|10769.7|169
1591073700000|2020-06-02 04:55:00|10772.1|10771.4|10770.3|10769.6|10772.2|10771.5|10770|10769.2|138
1591074000000|2020-06-02 05:00:00|10770.2|10769.5|10772.5|10771.8|10772.7|10771.8|10770.1|10769.4|224
1591074300000|2020-06-02 05:05:00|10772.6|10771.6|10772.5|10771.8|10772.9|10772.2|10771.9|10771.2|130
1591074600000|2020-06-02 05:10:00|10772.6|10771.9|10773.6|10772.9|10774|10773.3|10771.4|10770.6|326
1591074900000|2020-06-02 05:15:00|10773.7|10773|10772.4|10771.7|10774|10773.3|10772|10771.2|245
1591075200000|2020-06-02 05:20:00|10772.3|10771.6|10773.5|10772.8|10775.9|10775.1|10772.3|10771.3|259
1591075500000|2020-06-02 05:25:00|10773.4|10772.7|10771.3|10770.6|10773.9|10773.2|10771|10770.3|240
1591075800000|2020-06-02 05:30:00|10771.7|10771|10771.8|10770.8|10774|10773.3|10771.4|10770.4|318
1591076100000|2020-06-02 05:35:00|10771.9|10770.9|10772.5|10771.5|10772.9|10772.2|10771.1|10770.2|282
1591076400000|2020-06-02 05:40:00|10772.6|10771.6|10773.4|10772.4|10773.7|10772.8|10772.2|10771.4|280
1591076700000|2020-06-02 05:45:00|10773.5|10772.5|10772|10771.3|10773.8|10773.1|10771.8|10771|231
1591077000000|2020-06-02 05:50:00|10772.2|10771.5|10771|10770|10772.8|10772|10770.6|10769.7|290
1591077300000|2020-06-02 05:55:00|10771.1|10770.1|10770.2|10769.2|10771.9|10771.2|10769.6|10768.9|362
1591077600000|2020-06-02 06:00:00|10770.1|10769.1|10771.2|10770.5|10772.5|10771.6|10769.1|10768.4|442
1591077900000|2020-06-02 06:05:00|10771|10770.3|10770.6|10769.6|10772.4|10771.7|10770.1|10769.3|421
1591078200000|2020-06-02 06:10:00|10770.5|10769.5|10771.2|10770.5|10772.6|10771.9|10770.2|10769.2|299
1591078500000|2020-06-02 06:15:00|10771.3|10770.6|10773.5|10772.8|10774|10773.1|10771|10770.3|336
1591078800000|2020-06-02 06:20:00|10773.6|10772.9|10773.1|10772.4|10773.6|10772.9|10771.2|10770.5|259
1591079100000|2020-06-02 06:25:00|10773.2|10772.5|10774.6|10773.9|10775.4|10774.7|10772.7|10771.9|377
1591079400000|2020-06-02 06:30:00|10774.5|10773.8|10772.9|10772.2|10775.7|10775|10771.4|10770.6|320
1591079700000|2020-06-02 06:35:00|10772.8|10772.1|10773.5|10772.5|10775.2|10774.4|10771.5|10770.8|477
1591080000000|2020-06-02 06:40:00|10773.4|10772.4|10777.3|10776.3|10778.6|10777.9|10773.3|10772.4|526
1591080300000|2020-06-02 06:45:00|10777.2|10776.5|10776.8|10776.1|10778.2|10777.5|10775.9|10775.2|370
1591080600000|2020-06-02 06:50:00|10776.7|10776|10775.8|10775.1|10777.1|10776.3|10774.4|10773.5|402
1591080900000|2020-06-02 06:55:00|10775.7|10775|10778.6|10777.6|10778.7|10777.9|10775.7|10775|404
1591081200000|2020-06-02 07:00:00|10778.7|10777.7|10778.8|10778.1|10780.3|10779.4|10778.4|10777.6|454
1591081500000|2020-06-02 07:05:00|10778.7|10778|10778.3|10777.6|10780.2|10779.5|10777.6|10776.9|429
1591081800000|2020-06-02 07:10:00|10778.4|10777.7|10779.8|10779.1|10780.4|10779.7|10778|10777.3|372
1591082100000|2020-06-02 07:15:00|10779.9|10779.2|10777.8|10777.1|10780.2|10779.4|10777.8|10777|416
1591082400000|2020-06-02 07:20:00|10777.9|10777.2|10776.4|10775.7|10778.6|10777.8|10775.7|10774.9|406
1591082700000|2020-06-02 07:25:00|10776.3|10775.6|10777.9|10777.2|10778.1|10777.3|10774.8|10774.1|406
1591083000000|2020-06-02 07:30:00|10778|10777.3|10779.9|10779.2|10780.6|10779.8|10777.9|10777.2|551
1591083300000|2020-06-02 07:35:00|10780.1|10779.4|10781.9|10781.2|10784|10783.3|10779.7|10779|625
1591083600000|2020-06-02 07:40:00|10781.8|10781.1|10783.6|10782.9|10783.9|10783.1|10781.8|10781.1|460
1591083900000|2020-06-02 07:45:00|10783.5|10782.8|10780.6|10779.9|10783.8|10783.1|10779.6|10778.9|473
1591084200000|2020-06-02 07:50:00|10780.5|10779.8|10781.4|10780.4|10783.1|10782.4|10780.4|10779.5|450
1591084500000|2020-06-02 07:55:00|10781.3|10780.3|10778.8|10778.1|10781.7|10780.9|10778|10777.3|397
1591084800000|2020-06-02 08:00:00|10778.9|10778.2|10777.8|10777.1|10779.2|10778.4|10776.8|10776.1|496
1591085100000|2020-06-02 08:05:00|10777.9|10777.2|10777|10776.3|10778.3|10777.5|10775.3|10774.4|443
1591085400000|2020-06-02 08:10:00|10776.9|10776.2|10778.7|10777.7|10779.2|10778.3|10775.8|10775.1|448
1591085700000|2020-06-02 08:15:00|10778.8|10777.8|10776.3|10775.6|10779.2|10778.3|10776.3|10775.4|703
1591086000000|2020-06-02 08:20:00|10776.4|10775.7|10773|10772.3|10777.8|10777.1|10772.5|10771.7|638
1591086300000|2020-06-02 08:25:00|10773.1|10772.4|10773.3|10772.3|10776.2|10775.2|10772.4|10771.6|607
1591086600000|2020-06-02 08:30:00|10773.4|10772.4|10773.2|10772.2|10775.7|10774.9|10770.1|10769.4|816
1591086900000|2020-06-02 08:35:00|10773.1|10772.4|10775.2|10774.2|10775.4|10774.6|10771.6|10770.8|543
1591087200000|2020-06-02 08:40:00|10775|10774|10775.2|10774.5|10776.8|10776|10774.2|10773.3|539
1591087500000|2020-06-02 08:45:00|10775.3|10774.3|10778.1|10777.4|10778.3|10777.5|10774.3|10773.6|564
1591087800000|2020-06-02 08:50:00|10778.2|10777.2|10779.9|10778.9|10780.3|10779.3|10778.1|10777.2|499
1591088100000|2020-06-02 08:55:00|10779.8|10778.8|10777.4|10776.4|10780.1|10779.2|10776.7|10776|550
1591088400000|2020-06-02 09:00:00|10777.5|10776.5|10775.3|10774.6|10779|10778.1|10774.7|10773.8|787
1591088700000|2020-06-02 09:05:00|10775.5|10774.8|10773.2|10772.5|10775.6|10774.9|10772.4|10771.7|532
1591089000000|2020-06-02 09:10:00|10773.5|10772.8|10774.7|10774|10774.8|10774|10772.5|10771.7|450
1591089300000|2020-06-02 09:15:00|10774.8|10774.1|10771|10770|10774.8|10774.1|10770.2|10769.3|522
1591089600000|2020-06-02 09:20:00|10770.9|10769.9|10770|10769.3|10771.4|10770.6|10768.6|10767.7|496
1591089900000|2020-06-02 09:25:00|10769.9|10769.2|10771.6|10770.9|10772|10771.2|10769.4|10768.6|389
1591090200000|2020-06-02 09:30:00|10771.5|10770.8|10775.1|10774.4|10775.4|10774.6|10770.7|10769.8|530
1591090500000|2020-06-02 09:35:00|10775.2|10774.5|10773.9|10772.9|10775.7|10774.8|10773.8|10772.9|558
1591090800000|2020-06-02 09:40:00|10774|10773|10775|10774.3|10776.5|10775.6|10773.2|10772.3|639
1591091100000|2020-06-02 09:45:00|10775.2|10774.2|10774.3|10773.6|10777.4|10776.6|10774.2|10773.2|594
1591091400000|2020-06-02 09:50:00|10774.4|10773.7|10771.4|10770.4|10774.7|10773.9|10770.1|10769.3|498
1591091700000|2020-06-02 09:55:00|10771.3|10770.3|10771.7|10771|10774.5|10773.8|10770.7|10769.8|509
1591092000000|2020-06-02 10:00:00|10771.8|10771.1|10774.2|10773.5|10775.8|10774.9|10771.7|10771|660
1591092300000|2020-06-02 10:05:00|10774.3|10773.6|10775.4|10774.7|10776.6|10775.8|10773|10772.3|459
1591092600000|2020-06-02 10:10:00|10775.6|10774.6|10777.5|10776.8|10779.4|10778.6|10775.4|10774.5|474
1591092900000|2020-06-02 10:15:00|10777.4|10776.7|10776.2|10775.5|10778.1|10777.4|10775.9|10775.1|424
1591093200000|2020-06-02 10:20:00|10776.1|10775.4|10775.9|10775.2|10777.7|10776.8|10775.6|10774.9|398
1591093500000|2020-06-02 10:25:00|10775.7|10775|10777.5|10776.8|10777.7|10776.9|10775.3|10774.6|375
1591093800000|2020-06-02 10:30:00|10777.4|10776.7|10775.5|10774.5|10778.3|10777.5|10774.9|10774.2|436
1591094100000|2020-06-02 10:35:00|10775.4|10774.4|10775.3|10774.6|10776.6|10775.8|10774.9|10774|403
1591094400000|2020-06-02 10:40:00|10775.5|10774.5|10775.8|10775.1|10776.2|10775.5|10773.9|10773.2|430
1591094700000|2020-06-02 10:45:00|10776|10775|10774.5|10773.8|10776.1|10775.3|10774.1|10773.4|347
1591095000000|2020-06-02 10:50:00|10774.6|10773.9|10778.6|10777.6|10779.4|10778.7|10774.6|10773.9|427
1591095300000|2020-06-02 10:55:00|10778.5|10777.5|10777.1|10776.4|10779.3|10778.5|10777.1|10776.4|354
1591095600000|2020-06-02 11:00:00|10777.2|10776.2|10779.4|10778.7|10779.8|10779|10776.9|10776.1|366
1591095900000|2020-06-02 11:05:00|10779.6|10778.9|10780.5|10779.5|10780.5|10779.6|10779|10778.3|291
1591096200000|2020-06-02 11:10:00|10780.7|10779.7|10784.2|10783.2|10784.5|10783.5|10780.3|10779.5|491
1591096500000|2020-06-02 11:15:00|10784|10783.3|10781.5|10780.8|10784.9|10784|10781.2|10780.4|350
1591096800000|2020-06-02 11:20:00|10781.6|10780.9|10781.8|10781.1|10782.6|10781.8|10780.9|10780.2|305
1591097100000|2020-06-02 11:25:00|10782|10781.3|10783.5|10782.8|10784.6|10783.9|10782|10781.2|450
1591097400000|2020-06-02 11:30:00|10783.4|10782.7|10783.8|10783.1|10784.6|10783.8|10782.4|10781.6|315
1591097700000|2020-06-02 11:35:00|10783.9|10783.2|10784.8|10784.1|10784.9|10784.1|10783.1|10782.4|310
1591098000000|2020-06-02 11:40:00|10784.9|10784.2|10784|10783.3|10785.8|10785.1|10784|10783.2|215
1591098300000|2020-06-02 11:45:00|10784.1|10783.4|10784.6|10783.9|10785.9|10785|10784|10783.3|287
1591098600000|2020-06-02 11:50:00|10784.7|10784|10791.4|10790.7|10793|10792.1|10784.6|10783.8|403
1591098900000|2020-06-02 11:55:00|10791.3|10790.6|10790.9|10790.2|10794.2|10793.2|10790.3|10789.6|678
1591099200000|2020-06-02 12:00:00|10790.8|10790.1|10792.8|10792.1|10793.4|10792.7|10790.3|10789.5|623
1591099500000|2020-06-02 12:05:00|10792.7|10792|10812.5|10811.5|10815.9|10814.9|10792.2|10791.5|1197
1591099800000|2020-06-02 12:10:00|10812.6|10811.6|10814.2|10813.5|10816.1|10815.3|10811.4|10810.6|930
1591100100000|2020-06-02 12:15:00|10814.3|10813.3|10825.4|10824.4|10826.9|10825.9|10814.3|10813.3|989
1591100400000|2020-06-02 12:20:00|10825.1|10824.7|10829.4|10828.4|10832.5|10831.5|10825.1|10824.5|1086
1591100700000|2020-06-02 12:25:00|10829.3|10828.3|10831.5|10830.8|10833|10832.1|10829.2|10828.3|822
1591101000000|2020-06-02 12:30:00|10831.6|10830.6|10836.2|10835.5|10840|10839|10831.3|10830.5|844
1591101300000|2020-06-02 12:35:00|10836.3|10835.6|10844.9|10843.9|10847.6|10846.6|10836.3|10835.6|953
1591101600000|2020-06-02 12:40:00|10844.8|10844.1|10832|10831|10847.3|10846.6|10831.7|10830.8|1020
1591101900000|2020-06-02 12:45:00|10832.1|10831.1|10829.9|10828.9|10835|10834.1|10826.1|10825.4|951
1591102200000|2020-06-02 12:50:00|10829.8|10828.8|10838.2|10837.2|10838.5|10837.7|10829.8|10828.8|736
1591102500000|2020-06-02 12:55:00|10838.1|10837.1|10830.6|10829.9|10840.5|10839.7|10830|10829.3|787
1591102800000|2020-06-02 13:00:00|10831|10830|10835|10834|10836.6|10835.8|10831|10830|766
1591103100000|2020-06-02 13:05:00|10835.1|10834.1|10837.8|10836.8|10839.5|10838.7|10835|10834|686
1591103400000|2020-06-02 13:10:00|10837.7|10837|10835.8|10834.8|10841.3|10840.3|10835.2|10834.2|684
1591103700000|2020-06-02 13:15:00|10835.9|10834.9|10832.5|10831.5|10838|10837|10832.1|10831.3|601
1591104000000|2020-06-02 13:20:00|10832.6|10831.6|10839.3|10838.6|10840.2|10839.4|10830.8|10830|544
1591104300000|2020-06-02 13:25:00|10839.5|10838.8|10841.5|10840.5|10843.5|10842.5|10839|10838.1|528
1591104600000|2020-06-02 13:30:00|10841.2|10840.2|10846.7|10845.7|10847.8|10846.8|10839.5|10838.5|542
1591104900000|2020-06-02 13:35:00|10846.6|10845.6|10837.8|10836.8|10846.8|10845.8|10836.7|10835.8|554
1591105200000|2020-06-02 13:40:00|10838.3|10837.3|10837.4|10836.4|10842.3|10841.3|10836.3|10835.3|484
1591105500000|2020-06-02 13:45:00|10837.2|10836.2|10841.9|10840.9|10841.9|10840.9|10836.9|10835.9|518
1591105800000|2020-06-02 13:50:00|10842|10841|10837.6|10836.6|10842.6|10841.6|10834.1|10833.3|721
1591106100000|2020-06-02 13:55:00|10837.7|10837|10834.3|10833.3|10839.3|10838.4|10834|10833|782
1591106400000|2020-06-02 14:00:00|10834.1|10833.1|10829.9|10829.2|10836.8|10835.8|10829.9|10829.2|699
1591106700000|2020-06-02 14:05:00|10830.1|10829.1|10830.9|10830.2|10831.7|10831|10828.5|10827.6|611
1591107000000|2020-06-02 14:10:00|10831|10830.3|10837.5|10836.8|10840|10839.3|10830.9|10830.2|715
1591107300000|2020-06-02 14:15:00|10837.6|10836.9|10840.5|10839.8|10840.8|10840.1|10836.1|10835.4|703
1591107600000|2020-06-02 14:20:00|10840.6|10839.9|10841.6|10840.9|10846.3|10845.6|10840.5|10839.8|719
1591107900000|2020-06-02 14:25:00|10841.8|10841.1|10860.2|10859.5|10861.8|10861|10841.8|10840.9|907
1591108200000|2020-06-02 14:30:00|10860.4|10859.4|10862.5|10861.5|10866.9|10865.9|10858.9|10857.9|918
1591108500000|2020-06-02 14:35:00|10862.3|10861.3|10858.7|10857.7|10864.8|10863.8|10857.6|10856.6|876
1591108800000|2020-06-02 14:40:00|10859|10858|10849.9|10848.9|10861.2|10860.5|10849.1|10848.1|810
1591109100000|2020-06-02 14:45:00|10849.7|10848.7|10846|10845|10851.5|10850.7|10843.5|10842.5|831
1591109400000|2020-06-02 14:50:00|10846.2|10845.5|10853.5|10852.5|10856.4|10855.5|10844.6|10843.6|735
1591109700000|2020-06-02 14:55:00|10853.4|10852.4|10858.1|10857.4|10862.8|10862|10852.7|10851.7|817
1591110000000|2020-06-02 15:00:00|10857.9|10857.1|10851.7|10850.7|10857.9|10857.1|10849.4|10848.4|884
1591110300000|2020-06-02 15:05:00|10851.8|10850.8|10853.4|10852.4|10853.4|10852.4|10845.5|10844.5|794
1591110600000|2020-06-02 15:10:00|10853.3|10852.3|10853.5|10852.5|10854.2|10853.2|10848.7|10847.8|602
1591110900000|2020-06-02 15:15:00|10853.6|10852.6|10854.7|10853.7|10856.9|10855.9|10852.9|10851.9|415
1591111200000|2020-06-02 15:20:00|10854.8|10853.8|10855.3|10854.3|10858.7|10857.8|10852.2|10851.2|490
1591111500000|2020-06-02 15:25:00|10855.2|10854.2|10855.9|10854.9|10859.4|10858.7|10854.7|10853.7|455
1591111800000|2020-06-02 15:30:00|10856|10855|10856.3|10855.3|10858.2|10857.4|10855.1|10854.1|418
1591112100000|2020-06-02 15:35:00|10856.2|10855.2|10854.1|10853.1|10856.6|10855.8|10852.9|10851.9|388
1591112400000|2020-06-02 15:40:00|10854.2|10853.2|10856.4|10855.4|10857.8|10857|10853|10852.1|320
1591112700000|2020-06-02 15:45:00|10856.5|10855.5|10857.8|10857.1|10861.6|10860.8|10855|10854.2|409
1591113000000|2020-06-02 15:50:00|10857.7|10857|10859.7|10858.7|10860.2|10859.5|10855.5|10854.8|439
1591113300000|2020-06-02 15:55:00|10859.8|10858.8|10860.1|10859.1|10861.7|10860.9|10858.6|10857.7|453
1591113600000|2020-06-02 16:00:00|10859.9|10858.9|10862.5|10861.5|10863.5|10862.6|10859.2|10858.3|396
1591113900000|2020-06-02 16:05:00|10862.4|10861.4|10862.1|10861.4|10865.2|10864.2|10861.9|10860.9|303
1591114200000|2020-06-02 16:10:00|10862.2|10861.5|10861.1|10860.4|10864.3|10863.4|10860.8|10859.9|375
1591114500000|2020-06-02 16:15:00|10861.2|10860.5|10865.6|10864.6|10865.7|10864.7|10860.7|10859.7|328
1591114800000|2020-06-02 16:20:00|10864.6|10863.9|10867.1|10866.1|10867.2|10866.3|10863|10862.3|329
1591115100000|2020-06-02 16:25:00|10867|10866|10866.1|10865.1|10870.3|10869.3|10865.5|10864.5|382
1591115400000|2020-06-02 16:30:00|10866.4|10865.4|10869.5|10868.5|10870.2|10869.2|10865.3|10864.4|345
1591115700000|2020-06-02 16:35:00|10869.6|10868.6|10868.2|10867.2|10869.8|10868.9|10866|10865|318
1591116000000|2020-06-02 16:40:00|10867.8|10866.8|10868.3|10867.6|10869.4|10868.4|10866.6|10865.6|302
1591116300000|2020-06-02 16:45:00|10868.4|10867.7|10861.3|10860.3|10868.6|10867.7|10861|10860|386
1591116600000|2020-06-02 16:50:00|10861.4|10860.4|10862.2|10861.5|10863|10862|10860.5|10859.5|332
1591116900000|2020-06-02 16:55:00|10862.3|10861.3|10869.6|10868.6|10869.6|10868.8|10862.1|10861.1|540
1591117200000|2020-06-02 17:00:00|10869.4|10868.7|10871.2|10870.2|10871.9|10870.9|10868.5|10867.6|540
1591117500000|2020-06-02 17:05:00|10871.1|10870.1|10870.6|10869.6|10872|10871|10869.4|10868.7|341
1591117800000|2020-06-02 17:10:00|10870.4|10869.4|10869.3|10868.3|10871.8|10870.9|10868.9|10868|281
1591118100000|2020-06-02 17:15:00|10869.1|10868.1|10868.1|10867.1|10870.4|10869.4|10866.5|10865.5|284
1591118400000|2020-06-02 17:20:00|10868.2|10867.2|10870|10869|10870.7|10869.7|10868|10867|247
1591118700000|2020-06-02 17:25:00|10870.1|10869.1|10871.1|10870.1|10872.5|10871.5|10869.9|10868.9|248
1591119000000|2020-06-02 17:30:00|10871.2|10870.2|10872.3|10871.3|10872.4|10871.5|10870.9|10870|156
1591119300000|2020-06-02 17:35:00|10872.4|10871.4|10873.1|10872.4|10876.6|10875.6|10872.3|10871.3|323
1591119600000|2020-06-02 17:40:00|10873.3|10872.3|10873.7|10872.7|10875.1|10874.1|10873|10872.1|297
1591119900000|2020-06-02 17:45:00|10874|10873|10875.2|10874.2|10876.2|10875.5|10873.4|10872.4|268
1591120200000|2020-06-02 17:50:00|10875.3|10874.3|10876.5|10875.5|10877.1|10876.3|10873.3|10872.3|315
1591120500000|2020-06-02 17:55:00|10876.4|10875.4|10877|10876|10877.1|10876.1|10875.1|10874.1|322
1591120800000|2020-06-02 18:00:00|10876.7|10875.7|10876.9|10875.9|10877.7|10876.7|10875.2|10874.2|338
1591121100000|2020-06-02 18:05:00|10876.8|10875.8|10873.9|10873.2|10877|10876|10873|10872|329
1591121400000|2020-06-02 18:10:00|10874.4|10873.7|10872|10871|10874.7|10873.8|10871.3|10870.3|296
1591121700000|2020-06-02 18:15:00|10871.9|10870.9|10871.7|10870.7|10872.3|10871.4|10870.5|10869.6|299
1591122000000|2020-06-02 18:20:00|10871.6|10870.6|10873.1|10872.1|10874.4|10873.4|10871.6|10870.6|235
1591122300000|2020-06-02 18:25:00|10873|10872|10872.8|10871.8|10873.3|10872.3|10871.6|10870.8|222
1591122600000|2020-06-02 18:30:00|10872.9|10871.9|10872.5|10871.5|10873.5|10872.5|10872.1|10871.1|217
1591122900000|2020-06-02 18:35:00|10872.6|10871.9|10872.2|10871.2|10873.2|10872.2|10872.1|10871.1|171
1591123200000|2020-06-02 18:40:00|10872.3|10871.3|10874.7|10873.7|10874.9|10874|10871.9|10870.9|229
1591123500000|2020-06-02 18:45:00|10874.8|10873.8|10874.1|10873.1|10874.8|10873.9|10872.2|10871.3|243
1591123800000|2020-06-02 18:50:00|10874|10873|10870.5|10869.5|10874.9|10873.9|10870|10869|187
1591124100000|2020-06-02 18:55:00|10870.6|10869.6|10871.4|10870.4|10872.6|10871.6|10869.4|10868.4|264
1591124400000|2020-06-02 19:00:00|10871.6|10870.6|10872.9|10871.9|10873.3|10872.3|10871.6|10870.6|247
1591124700000|2020-06-02 19:05:00|10872.8|10871.8|10874.3|10873.3|10874.9|10873.9|10872.8|10871.8|261
1591125000000|2020-06-02 19:10:00|10874.2|10873.2|10872.4|10871.4|10874.5|10873.5|10872.4|10871.4|168
1591125300000|2020-06-02 19:15:00|10872.5|10871.5|10874.7|10873.7|10874.8|10873.8|10872.5|10871.5|149
1591125600000|2020-06-02 19:20:00|10874.4|10873.4|10871|10870|10874.8|10873.9|10870.2|10869.2|254
1591125900000|2020-06-02 19:25:00|10871.1|10870.1|10873.2|10872.2|10873.6|10872.7|10871|10870|227
1591126200000|2020-06-02 19:30:00|10873.1|10872.5|10870.2|10869.2|10873.2|10872.5|10869.6|10868.7|229
1591126500000|2020-06-02 19:35:00|10870.1|10869.1|10870|10869|10871.8|10870.8|10869.8|10868.8|237
1591126800000|2020-06-02 19:40:00|10869.9|10868.9|10869.7|10868.7|10870.2|10869.2|10868.5|10867.6|227
1591127100000|2020-06-02 19:45:00|10869.6|10868.6|10865.2|10864.2|10870.1|10869.1|10865|10864|225
1591127400000|2020-06-02 19:50:00|10865.3|10864.3|10866|10865|10867.1|10866.1|10864.8|10863.9|331
1591127700000|2020-06-02 19:55:00|10866.1|10865.1|10871.6|10870.6|10871.6|10870.6|10864.8|10863.8|354
1591128000000|2020-06-02 20:00:00|10871.3|10870.3|10871|10870|10871.8|10870.9|10868.3|10867.3|305
1591128300000|2020-06-02 20:05:00|10871.1|10870.1|10867.7|10866.7|10871.1|10870.1|10867.4|10866.4|195
1591128600000|2020-06-02 20:10:00|10867.6|10866.6|10871.1|10870.1|10871.9|10870.9|10866.4|10865.4|274
1591128900000|2020-06-02 20:15:00|10871.2|10870.2|10872.3|10871.3|10872.3|10871.3|10869.9|10868.9|150
1591129200000|2020-06-02 20:20:00|10872.4|10871.4|10872.4|10871.4|10872.9|10871.9|10871.7|10870.8|146
1591129500000|2020-06-02 20:25:00|10872.3|10871.3|10869.4|10868.4|10872.6|10871.6|10868.4|10867.4|214
1591129800000|2020-06-02 20:30:00|10869.6|10868.6|10870.1|10869.1|10870.2|10869.2|10868.2|10867.2|153
1591130100000|2020-06-02 20:35:00|10870.2|10869.2|10869.5|10868.5|10870.5|10869.5|10868.3|10867.3|124
1591130400000|2020-06-02 20:40:00|10869.4|10868.4|10870|10869|10870.5|10869.6|10869.3|10868.3|202
1591130700000|2020-06-02 20:45:00|10869.8|10868.8|10868.1|10867.1|10869.9|10868.9|10867.5|10866.5|229
1591131000000|2020-06-02 20:50:00|10868|10867|10868.7|10867.7|10868.8|10867.8|10866.5|10865.5|286
1591131300000|2020-06-02 20:55:00|10868.5|10867.5|10868.6|10866.4|10869.6|10868.5|10867.9|10866|344
1591131600000|2020-06-02 21:00:00|10868.8|10866.7|10870.2|10866.4|10870.2|10867.2|10868.8|10866.2|35
1591131900000|2020-06-02 21:05:00|10870.7|10865.2|10868.5|10866.2|10870.7|10867.3|10868|10865|428
1591132200000|2020-06-02 21:10:00|10868.4|10866.3|10869.5|10866.1|10870.1|10866.6|10868.4|10865.3|664
1591132500000|2020-06-02 21:15:00|10869.6|10865.9|10869.4|10866.1|10869.9|10866.6|10868.8|10865.3|878
1591132800000|2020-06-02 21:20:00|10869.5|10866|10869.3|10865.6|10869.7|10866.8|10868.6|10865.4|943
1591133100000|2020-06-02 21:25:00|10869.2|10865.7|10869.1|10866.1|10869.6|10866.6|10868.7|10865.4|790
1591133400000|2020-06-02 21:30:00|10869.2|10865.5|10869.2|10865.6|10869.7|10866.9|10868.8|10865.4|950
1591133700000|2020-06-02 21:35:00|10869.4|10865.7|10869.5|10866.1|10869.8|10866.4|10868.2|10864.9|1067
1591134000000|2020-06-02 21:40:00|10869.6|10865.8|10869|10866.1|10869.8|10866.7|10868.4|10865.1|913
1591134300000|2020-06-02 21:45:00|10868.9|10866.3|10868.9|10866.1|10869.5|10866.6|10868.6|10865.6|756
1591134600000|2020-06-02 21:50:00|10869|10866.2|10868.7|10866.3|10869.4|10866.5|10868.5|10865.6|898
1591134900000|2020-06-02 21:55:00|10868.6|10866.4|10866.3|10862.2|10869|10866.4|10864.4|10861.1|886
1591135200000|2020-06-02 22:00:00|10867.3|10861.5|10867.2|10866.2|10868.4|10866.7|10865.2|10860.9|800
1591135500000|2020-06-02 22:05:00|10867.3|10866.3|10868.1|10867.1|10868.3|10867.3|10866.8|10865.8|178
1591135800000|2020-06-02 22:10:00|10868|10867|10866.8|10865.8|10868.8|10867.4|10866.7|10865.7|152
1591136100000|2020-06-02 22:15:00|10866.9|10865.9|10867.3|10866.3|10867.5|10866.5|10866.6|10865.6|65
1591136400000|2020-06-02 22:20:00|10867.2|10866.2|10865.8|10864.8|10867.3|10866.3|10865.7|10864.7|139
1591136700000|2020-06-02 22:25:00|10865.9|10864.9|10865|10864|10866.1|10865.1|10864.9|10863.9|146
1591137000000|2020-06-02 22:30:00|10865.1|10864.1|10865|10864|10865.2|10864.2|10864.8|10863.8|112
1591137300000|2020-06-02 22:35:00|10865.1|10864.1|10864.8|10863.8|10865.4|10864.4|10864.4|10863.4|158
1591137600000|2020-06-02 22:40:00|10864.5|10863.5|10865.8|10864.8|10865.9|10864.9|10863.5|10862.5|107
1591137900000|2020-06-02 22:45:00|10865.9|10864.9|10866.2|10865.2|10866.2|10865.2|10864.2|10863.2|126
1591138200000|2020-06-02 22:50:00|10866.1|10865.1|10859|10858|10866.2|10865.2|10858.6|10857.6|216
1591138500000|2020-06-02 22:55:00|10859.3|10858.3|10862.2|10861.2|10862.7|10861.7|10859.3|10858.3|133
1591138800000|2020-06-02 23:00:00|10862.1|10861.1|10864.4|10863.7|10864.9|10863.9|10862.1|10861.1|165
1591139100000|2020-06-02 23:05:00|10864.6|10863.6|10867.5|10866.5|10867.7|10866.8|10863.9|10863|174
1591139400000|2020-06-02 23:10:00|10867.3|10866.3|10869.3|10868.6|10869.5|10868.7|10867.3|10866.3|200
1591139700000|2020-06-02 23:15:00|10869.5|10868.5|10870.4|10869.4|10870.9|10870|10869.1|10868.4|290
1591140000000|2020-06-02 23:20:00|10870.3|10869.3|10876.1|10875.1|10876.3|10875.3|10869.8|10869|345
1591140300000|2020-06-02 23:25:00|10876|10875|10875.8|10874.8|10876.1|10875.1|10872.5|10871.5|271
1591140600000|2020-06-02 23:30:00|10875.7|10874.7|10874.4|10873.4|10879.3|10878.3|10873.6|10872.6|439
1591140900000|2020-06-02 23:35:00|10874.5|10873.5|10875.5|10874.5|10875.9|10874.9|10873.1|10872.1|308
1591141200000|2020-06-02 23:40:00|10875.8|10874.8|10879.3|10878.3|10884.1|10883.1|10875.7|10874.7|457
1591141500000|2020-06-02 23:45:00|10879.4|10878.4|10882.6|10881.6|10882.8|10881.8|10879.1|10878.1|326
1591141800000|2020-06-02 23:50:00|10882.7|10881.7|10880.9|10879.9|10883.8|10882.8|10880.9|10879.9|347
1591142100000|2020-06-02 23:55:00|10880.8|10879.8|10883.7|10882.7|10884.2|10883.2|10878.8|10877.8|372
1591142400000|2020-06-03 00:00:00|10883.5|10882.5|10884.4|10883.4|10885.4|10884.4|10877.2|10876.2|563
1591142700000|2020-06-03 00:05:00|10884.7|10883.7|10878.7|10877.7|10885.6|10884.6|10878.2|10877.2|468
1591143000000|2020-06-03 00:10:00|10878.5|10877.5|10878.4|10877.4|10879.8|10878.8|10878.1|10877.1|311
1591143300000|2020-06-03 00:15:00|10878.3|10877.3|10874.4|10873.7|10879.1|10878.1|10872.2|10871.2|457
1591143600000|2020-06-03 00:20:00|10874.5|10873.8|10872.6|10871.9|10875.9|10874.9|10872.2|10871.4|318
1591143900000|2020-06-03 00:25:00|10872.5|10871.8|10872.6|10871.6|10872.8|10871.9|10869.6|10868.7|377
1591144200000|2020-06-03 00:30:00|10872.5|10871.5|10873.9|10872.9|10875.8|10875|10872.4|10871.4|350
1591144500000|2020-06-03 00:35:00|10873.8|10872.8|10876.6|10875.6|10878.6|10877.6|10871.9|10871|382
1591144800000|2020-06-03 00:40:00|10876.5|10875.5|10874.7|10874|10876.7|10875.7|10869.9|10869.2|492
1591145100000|2020-06-03 00:45:00|10874.8|10873.8|10871.8|10870.8|10876.8|10875.8|10870.8|10869.8|648
1591145400000|2020-06-03 00:50:00|10871.7|10870.7|10871.7|10870.7|10873.9|10872.9|10868|10867|519
1591145700000|2020-06-03 00:55:00|10871.6|10870.6|10870.6|10869.6|10873.9|10872.9|10869.3|10868.3|481
1591146000000|2020-06-03 01:00:00|10870.5|10869.5|10864.6|10863.6|10870.5|10869.5|10863.3|10862.5|525
1591146300000|2020-06-03 01:05:00|10864.5|10863.5|10861.6|10860.6|10864.8|10863.9|10860.3|10859.3|467
1591146600000|2020-06-03 01:10:00|10861.7|10860.7|10853.4|10852.4|10861.9|10860.9|10852.8|10851.8|588
1591146900000|2020-06-03 01:15:00|10853.5|10852.5|10849.9|10848.9|10854.4|10853.5|10845.1|10844.1|603
1591147200000|2020-06-03 01:20:00|10849.8|10848.8|10845.7|10844.7|10850.6|10849.6|10845.2|10844.2|488
1591147500000|2020-06-03 01:25:00|10845.6|10844.6|10849.5|10848.5|10850.6|10849.7|10845.6|10844.6|365
1591147800000|2020-06-03 01:30:00|10849.4|10848.4|10845.1|10844.1|10850.7|10849.7|10843.8|10842.8|493
1591148100000|2020-06-03 01:35:00|10845.2|10844.2|10845|10844.3|10850.3|10849.3|10844.2|10843.5|439
1591148400000|2020-06-03 01:40:00|10845.1|10844.1|10846.2|10845.2|10847.9|10847|10843.2|10842.2|463
1591148700000|2020-06-03 01:45:00|10846.3|10845.3|10846.3|10845.3|10847.7|10846.7|10842.9|10841.9|490
1591149000000|2020-06-03 01:50:00|10846.4|10845.4|10844.3|10843.3|10847.6|10846.6|10842.9|10841.9|539
1591149300000|2020-06-03 01:55:00|10844.4|10843.4|10847.1|10846.1|10848.6|10847.6|10843.7|10842.7|610
1591149600000|2020-06-03 02:00:00|10847|10846|10849.8|10848.8|10851.6|10850.7|10846.6|10845.7|623
1591149900000|2020-06-03 02:05:00|10849.9|10848.9|10848.8|10847.8|10852|10851|10848.4|10847.7|433
1591150200000|2020-06-03 02:10:00|10848.7|10847.7|10850.7|10850|10851.3|10850.6|10847.5|10846.6|477
1591150500000|2020-06-03 02:15:00|10850.8|10849.8|10850.7|10850|10851.7|10850.9|10848.6|10847.7|493
1591150800000|2020-06-03 02:20:00|10850.9|10849.9|10848.3|10847.3|10850.9|10849.9|10846.6|10845.6|433
1591151100000|2020-06-03 02:25:00|10848.2|10847.2|10846.1|10845.1|10848.4|10847.5|10843|10842|614
1591151400000|2020-06-03 02:30:00|10846.2|10845.2|10847.5|10846.5|10849.4|10848.5|10844.5|10843.7|555
1591151700000|2020-06-03 02:35:00|10847.4|10846.4|10848|10847|10850.6|10849.9|10847.3|10846.4|482
1591152000000|2020-06-03 02:40:00|10847.9|10846.9|10849.4|10848.4|10853.4|10852.5|10847.9|10846.9|551
1591152300000|2020-06-03 02:45:00|10849.3|10848.3|10852|10851.3|10852.9|10851.9|10848.7|10847.7|518
1591152600000|2020-06-03 02:50:00|10851.9|10851.2|10853|10852|10853.1|10852.3|10850.1|10849.1|536
1591152900000|2020-06-03 02:55:00|10853.1|10852.1|10854.3|10853.6|10854.6|10853.8|10852.2|10851.2|505
1591153200000|2020-06-03 03:00:00|10854.2|10853.5|10856.2|10855.2|10856.9|10856.1|10854.1|10853.2|450
1591153500000|2020-06-03 03:05:00|10856.3|10855.3|10857.1|10856.1|10858.1|10857.3|10855.2|10854.2|351
1591153800000|2020-06-03 03:10:00|10857|10856|10856.6|10855.9|10858.4|10857.6|10856.1|10855.3|334
1591154100000|2020-06-03 03:15:00|10856.7|10855.7|10857.9|10857.2|10859.2|10858.4|10856|10855.2|514
1591154400000|2020-06-03 03:20:00|10857.8|10857.1|10861.7|10861|10862|10861.2|10857.8|10857.1|499
1591154700000|2020-06-03 03:25:00|10861.9|10860.9|10864.3|10863.3|10864.6|10863.8|10861.7|10860.9|430
1591155000000|2020-06-03 03:30:00|10864.1|10863.1|10863.2|10862.2|10864.8|10863.9|10862.3|10861.3|422
1591155300000|2020-06-03 03:35:00|10863.1|10862.1|10864.3|10863.6|10866.7|10865.7|10863|10862|424
1591155600000|2020-06-03 03:40:00|10864.6|10863.8|10862.1|10861.1|10865.4|10864.6|10861.6|10860.7|365
1591155900000|2020-06-03 03:45:00|10862|10861|10859.4|10858.7|10863.2|10862.4|10859.4|10858.5|326
1591156200000|2020-06-03 03:50:00|10859.7|10858.8|10856.9|10855.9|10861.3|10860.5|10856.8|10855.8|434
1591156500000|2020-06-03 03:55:00|10856.6|10855.6|10858.7|10857.7|10860.2|10859.4|10856.4|10855.6|451
1591156800000|2020-06-03 04:00:00|10858.5|10857.8|10858.1|10857.1|10860.5|10859.5|10858|10857.1|360
1591157100000|2020-06-03 04:05:00|10858.2|10857.2|10855.1|10854.4|10858.7|10858|10854.9|10854.1|345
1591157400000|2020-06-03 04:10:00|10855.2|10854.5|10854.2|10853.2|10855.3|10854.5|10851.7|10850.8|522
1591157700000|2020-06-03 04:15:00|10854.3|10853.3|10855|10854|10855.1|10854.2|10852.1|10851.4|483
1591158000000|2020-06-03 04:20:00|10854.8|10854.1|10853.3|10852.3|10855.7|10854.8|10852.6|10851.9|382
1591158300000|2020-06-03 04:25:00|10853.2|10852.5|10855.4|10854.7|10856.9|10856|10853.2|10852.5|305
1591158600000|2020-06-03 04:30:00|10855.5|10854.8|10857.8|10857.1|10858.9|10857.9|10855.4|10854.7|349
1591158900000|2020-06-03 04:35:00|10857.9|10856.9|10857.8|10856.8|10858|10857|10855.5|10854.6|294
1591159200000|2020-06-03 04:40:00|10857.6|10856.9|10856.9|10855.9|10858.6|10857.7|10856.7|10855.8|195
1591159500000|2020-06-03 04:45:00|10856.8|10855.8|10858.1|10857.1|10859.1|10858.3|10856.6|10855.8|336
1591159800000|2020-06-03 04:50:00|10857.9|10857.2|10855.3|10854.3|10859|10858.3|10854|10853.2|286
1591160100000|2020-06-03 04:55:00|10855.4|10854.4|10851.8|10851.1|10855.8|10854.9|10851|10850.3|397
1591160400000|2020-06-03 05:00:00|10851.7|10851|10852.9|10851.9|10853.7|10853|10851.5|10850.7|361
1591160700000|2020-06-03 05:05:00|10852.7|10852|10852.5|10851.8|10853.6|10852.8|10851.7|10851|234
1591161000000|2020-06-03 05:10:00|10852.6|10851.6|10850.6|10849.6|10852.8|10852|10850.4|10849.6|336
1591161300000|2020-06-03 05:15:00|10850.3|10849.3|10850.5|10849.8|10852.2|10851.4|10849.7|10848.8|240
1591161600000|2020-06-03 05:20:00|10850.4|10849.7|10847.9|10847.2|10851.2|10850.4|10847.8|10847.1|314
1591161900000|2020-06-03 05:25:00|10848|10847.3|10849.2|10848.2|10850.1|10849.3|10847.5|10846.7|306
1591162200000|2020-06-03 05:30:00|10849.1|10848.1|10852.7|10852|10852.8|10852.1|10848.9|10848.1|479
1591162500000|2020-06-03 05:35:00|10852.8|10852.1|10855|10854|10855.2|10854.2|10852.7|10852|368
1591162800000|2020-06-03 05:40:00|10855.1|10854.1|10853.3|10852.6|10855.1|10854.1|10852.8|10851.9|218
1591163100000|2020-06-03 05:45:00|10853.2|10852.5|10856.6|10855.9|10856.7|10856|10853.2|10852.3|307
1591163400000|2020-06-03 05:50:00|10856.7|10855.7|10855.8|10854.8|10856.8|10855.9|10854.6|10853.7|288
1591163700000|2020-06-03 05:55:00|10855.7|10854.7|10859.2|10858.2|10859.5|10858.7|10855.2|10854.5|311
1591164000000|2020-06-03 06:00:00|10859.3|10858.3|10860.9|10859.9|10861|10860.2|10857.2|10856.4|618
1591164300000|2020-06-03 06:05:00|10860.8|10859.8|10863.5|10862.5|10863.8|10863.1|10859.7|10858.8|540
1591164600000|2020-06-03 06:10:00|10863.6|10862.6|10864.8|10863.8|10865.7|10864.9|10863|10862.2|569
1591164900000|2020-06-03 06:15:00|10864.9|10863.9|10864.8|10864.1|10865.5|10864.7|10864|10863.3|386
1591165200000|2020-06-03 06:20:00|10864.9|10864.2|10865|10864.3|10865.5|10864.8|10863.1|10862.3|385
1591165500000|2020-06-03 06:25:00|10864.9|10864.2|10864.2|10863.5|10865.6|10864.9|10863.9|10863.2|402
1591165800000|2020-06-03 06:30:00|10864.1|10863.4|10865.2|10864.5|10865.3|10864.6|10861.9|10861.1|399
1591166100000|2020-06-03 06:35:00|10865.3|10864.6|10868.1|10867.1|10868.1|10867.1|10863.9|10863.1|440
1591166400000|2020-06-03 06:40:00|10868|10867|10867.5|10866.8|10870.4|10869.5|10867.5|10866.8|522
1591166700000|2020-06-03 06:45:00|10867.8|10867.1|10872.8|10872.1|10873.2|10872.5|10867.4|10866.7|503
1591167000000|2020-06-03 06:50:00|10872.7|10872|10867|10866.3|10874.3|10873.6|10866.9|10866.2|508
1591167300000|2020-06-03 06:55:00|10867.3|10866.6|10868.7|10867.7|10869.7|10869|10866.7|10866|474
1591167600000|2020-06-03 07:00:00|10868.8|10867.8|10867.1|10866.4|10869.8|10869|10866.7|10866|628
1591167900000|2020-06-03 07:05:00|10867.2|10866.5|10863.3|10862.6|10867.7|10866.8|10863.1|10862.4|656
1591168200000|2020-06-03 07:10:00|10863.4|10862.7|10865.9|10864.9|10866.1|10865.2|10860.5|10859.7|666
1591168500000|2020-06-03 07:15:00|10866|10865.2|10865.7|10865|10867.9|10867.2|10864.5|10863.8|580
1591168800000|2020-06-03 07:20:00|10865.6|10864.9|10867.2|10866.5|10870.4|10869.6|10864.8|10864|620
1591169100000|2020-06-03 07:25:00|10867.3|10866.6|10865.9|10865.2|10870.2|10869.5|10865.3|10864.6|623
1591169400000|2020-06-03 07:30:00|10866|10865.3|10871.8|10871.1|10872.1|10871.4|10864.6|10863.9|697
1591169700000|2020-06-03 07:35:00|10871.9|10871.2|10874.1|10873.4|10876.6|10875.9|10871.3|10870.6|657
1591170000000|2020-06-03 07:40:00|10874.2|10873.5|10876.5|10875.8|10878|10877.3|10872.9|10872.2|667
1591170300000|2020-06-03 07:45:00|10876.4|10875.7|10877.8|10877.1|10879.1|10878.4|10876.2|10875.5|621
1591170600000|2020-06-03 07:50:00|10877.7|10877|10878.6|10877.6|10879|10878.1|10876.2|10875.4|411
1591170900000|2020-06-03 07:55:00|10878.5|10877.5|10874.7|10873.7|10879.2|10878.5|10873.7|10873|585
1591171200000|2020-06-03 08:00:00|10874.8|10873.8|10876.1|10875.4|10876.9|10876.1|10874|10873.1|643
1591171500000|2020-06-03 08:05:00|10876.2|10875.5|10873.4|10872.7|10877.5|10876.6|10872.5|10871.8|601
1591171800000|2020-06-03 08:10:00|10873.5|10872.8|10873.8|10873.1|10875.2|10874.5|10871.9|10870.9|810
1591172100000|2020-06-03 08:15:00|10873.7|10873|10872.6|10871.9|10874.2|10873.5|10870.5|10869.7|775
1591172400000|2020-06-03 08:20:00|10872.8|10871.8|10874|10873.3|10874.2|10873.4|10870.9|10870.2|641
1591172700000|2020-06-03 08:25:00|10873.9|10873.2|10875.6|10874.9|10877.6|10876.7|10873.9|10873.1|587
1591173000000|2020-06-03 08:30:00|10875.5|10874.8|10877.7|10877|10879.8|10878.9|10875.1|10874.4|589
1591173300000|2020-06-03 08:35:00|10877.6|10876.9|10876.1|10875.4|10879.1|10878.4|10875.4|10874.6|456
1591173600000|2020-06-03 08:40:00|10876.2|10875.5|10873|10872.3|10877.7|10877|10872.8|10872|587
1591173900000|2020-06-03 08:45:00|10873.1|10872.4|10877.3|10876.6|10877.7|10877|10872.7|10872|553
1591174200000|2020-06-03 08:50:00|10877.2|10876.5|10878.1|10877.4|10878.7|10877.8|10876.1|10875.4|491
1591174500000|2020-06-03 08:55:00|10878.2|10877.5|10879.7|10879|10879.8|10879.1|10877.4|10876.5|409
1591174800000|2020-06-03 09:00:00|10879.6|10878.9|10879.3|10878.6|10880.4|10879.7|10877.5|10876.6|545
1591175100000|2020-06-03 09:05:00|10879.4|10878.7|10877.6|10876.9|10879.7|10879|10877.6|10876.9|453
1591175400000|2020-06-03 09:10:00|10877.7|10877|10879.6|10878.9|10880.4|10879.6|10876.8|10876.1|372
1591175700000|2020-06-03 09:15:00|10879.7|10879|10880.1|10879.4|10880.6|10879.9|10879.5|10878.8|317
1591176000000|2020-06-03 09:20:00|10880|10879.3|10877.3|10876.3|10880.4|10879.7|10875.3|10874.5|525
1591176300000|2020-06-03 09:25:00|10877.5|10876.6|10875.8|10875.1|10877.6|10876.8|10874.9|10874.2|479
1591176600000|2020-06-03 09:30:00|10875.9|10875.2|10876.5|10875.8|10876.6|10875.8|10874.7|10874|472
1591176900000|2020-06-03 09:35:00|10876.4|10875.7|10873.2|10872.5|10876.5|10875.8|10871.1|10870.4|429
1591177200000|2020-06-03 09:40:00|10873.1|10872.4|10875.3|10874.6|10875.8|10874.9|10872|10871.3|473
1591177500000|2020-06-03 09:45:00|10875.4|10874.7|10876.6|10875.9|10876.7|10875.9|10875|10874.3|430
1591177800000|2020-06-03 09:50:00|10876.7|10876|10875.3|10874.6|10876.9|10876.2|10874.2|10873.3|455
1591178100000|2020-06-03 09:55:00|10875.2|10874.5|10877.1|10876.4|10878.6|10877.8|10875.2|10874.5|427
1591178400000|2020-06-03 10:00:00|10877|10876.3|10878.7|10877.7|10880.8|10879.8|10877|10876.3|679
1591178700000|2020-06-03 10:05:00|10878.8|10877.8|10880.5|10879.5|10881|10880.2|10877.1|10876.4|598
1591179000000|2020-06-03 10:10:00|10880.6|10879.6|10881.6|10880.6|10882.7|10881.9|10879.5|10878.5|670
1591179300000|2020-06-03 10:15:00|10881.5|10880.8|10876.2|10875.2|10881.8|10881|10875.3|10874.5|597
1591179600000|2020-06-03 10:20:00|10876.1|10875.1|10873.5|10872.8|10876.1|10875.1|10872.5|10871.8|559
1591179900000|2020-06-03 10:25:00|10873.4|10872.7|10874.5|10873.8|10874.9|10874.2|10872.6|10871.9|457
1591180200000|2020-06-03 10:30:00|10874.6|10873.9|10875.5|10874.5|10877.4|10876.7|10873.3|10872.5|394
1591180500000|2020-06-03 10:35:00|10875.4|10874.4|10878.1|10877.1|10880|10879.3|10875.3|10874.4|606
1591180800000|2020-06-03 10:40:00|10877.8|10876.9|10874.3|10873.6|10878.4|10877.6|10873.4|10872.7|432
1591181100000|2020-06-03 10:45:00|10874.4|10873.7|10875.9|10875.2|10876.1|10875.3|10873.2|10872.5|387
1591181400000|2020-06-03 10:50:00|10875.8|10875.1|10875.3|10874.6|10878.7|10877.9|10875|10874.3|393
1591181700000|2020-06-03 10:55:00|10875.5|10874.5|10871.6|10870.6|10875.8|10875|10871.3|10870.5|605
1591182000000|2020-06-03 11:00:00|10871.5|10870.5|10870.3|10869.6|10874.4|10873.7|10869.9|10869.2|620
1591182300000|2020-06-03 11:05:00|10870.2|10869.5|10865.6|10864.9|10870.2|10869.5|10864.8|10864.1|562
1591182600000|2020-06-03 11:10:00|10865.7|10865|10866.9|10866.2|10868.7|10868|10864.2|10863.4|558
1591182900000|2020-06-03 11:15:00|10867|10866.3|10867.1|10866.4|10870.1|10869.4|10866.4|10865.6|471
1591183200000|2020-06-03 11:20:00|10867|10866.3|10860.5|10859.8|10867.9|10867.1|10859.6|10858.8|683
1591183500000|2020-06-03 11:25:00|10860.6|10859.9|10860.3|10859.3|10862.3|10861.6|10855.8|10854.9|582
1591183800000|2020-06-03 11:30:00|10860.2|10859.5|10850.5|10849.5|10860.2|10859.5|10848.8|10847.8|947
1591184100000|2020-06-03 11:35:00|10850.6|10849.6|10854.8|10854.1|10855.8|10854.8|10850.5|10849.5|735
1591184400000|2020-06-03 11:40:00|10854.9|10853.9|10855.4|10854.4|10856.8|10856.1|10853.6|10852.8|614
1591184700000|2020-06-03 11:45:00|10855.7|10854.7|10858.1|10857.4|10859.6|10858.8|10855.6|10854.7|722
1591185000000|2020-06-03 11:50:00|10858|10857.3|10859.4|10858.4|10859.4|10858.6|10855.9|10855.2|611
1591185300000|2020-06-03 11:55:00|10859.3|10858.3|10859.1|10858.4|10860.4|10859.5|10857.2|10856.4|590
1591185600000|2020-06-03 12:00:00|10859.5|10858.8|10854.6|10853.9|10861.7|10861|10854.3|10853.5|611
1591185900000|2020-06-03 12:05:00|10854.7|10854|10852.7|10852|10855.9|10855.2|10852.2|10851.5|626
1591186200000|2020-06-03 12:10:00|10852.4|10851.7|10860.8|10854.8|10861.9|10856.7|10850.1|10849.3|601
1591186500000|2020-06-03 12:15:00|10860.9|10854.9|10862.7|10861.7|10865.2|10864.4|10858.5|10853.3|759
1591186800000|2020-06-03 12:20:00|10863.2|10862|10859.7|10859|10865.1|10864.2|10857.9|10857|798
1591187100000|2020-06-03 12:25:00|10859.8|10859.1|10859.2|10858.2|10860.7|10860|10855.6|10854.8|676
1591187400000|2020-06-03 12:30:00|10859.1|10858.1|10859.5|10858.8|10861.5|10860.7|10857.1|10856.4|600
1591187700000|2020-06-03 12:35:00|10859.6|10858.9|10862.9|10862.2|10864.3|10863.6|10859.2|10858.4|657
1591188000000|2020-06-03 12:40:00|10863|10862.3|10865.3|10864.6|10866.5|10865.8|10862.9|10862.1|701
1591188300000|2020-06-03 12:45:00|10865.6|10864.5|10863.7|10863|10867|10866.3|10863|10862.3|654
1591188600000|2020-06-03 12:50:00|10863.6|10862.9|10863.6|10862.9|10865.7|10864.9|10862.1|10861.4|529
1591188900000|2020-06-03 12:55:00|10863.5|10862.8|10865.7|10865|10866.9|10866.1|10862.6|10861.8|723
1591189200000|2020-06-03 13:00:00|10865.6|10864.9|10863.7|10862.7|10866|10865.2|10862.1|10861.4|517
1591189500000|2020-06-03 13:05:00|10863.6|10862.6|10864.6|10863.6|10864.9|10864.1|10863.6|10862.6|418
1591189800000|2020-06-03 13:10:00|10864.5|10863.8|10870.5|10869.8|10870.8|10870.1|10864.5|10863.6|569
1591190100000|2020-06-03 13:15:00|10870.4|10869.7|10871|10870.3|10871.1|10870.4|10868.2|10867.3|366
1591190400000|2020-06-03 13:20:00|10870.7|10870|10872.5|10871.8|10873.6|10872.8|10870|10869.3|539
1591190700000|2020-06-03 13:25:00|10872.6|10871.6|10873.1|10872.1|10874.8|10873.8|10871.1|10870.4|581
1591191000000|2020-06-03 13:30:00|10873.2|10872.2|10867.5|10866.5|10873.2|10872.3|10867.5|10866.5|923
1591191300000|2020-06-03 13:35:00|10867.6|10866.6|10870|10869.3|10870.3|10869.6|10865.9|10865.1|711
1591191600000|2020-06-03 13:40:00|10870.1|10869.4|10866.4|10865.4|10870.4|10869.6|10863.1|10862.2|715
1591191900000|2020-06-03 13:45:00|10866.5|10865.5|10869|10868|10869.6|10868.6|10866.1|10865.3|709
1591192200000|2020-06-03 13:50:00|10869.1|10868.1|10869.7|10868.7|10871.1|10870.4|10868.1|10867.1|789
1591192500000|2020-06-03 13:55:00|10869.6|10868.6|10869.1|10867.4|10871.5|10870.6|10866.6|10865.7|783
1591192800000|2020-06-03 14:00:00|10869.3|10866.8|10873.2|10872.5|10874.9|10874.1|10867.8|10866.2|1055
1591193100000|2020-06-03 14:05:00|10873.1|10872.4|10870.5|10869.8|10873.6|10872.8|10868.7|10867.9|909
1591193400000|2020-06-03 14:10:00|10870.6|10869.9|10876.2|10875.5|10877.4|10876.6|10869.4|10868.6|674
1591193700000|2020-06-03 14:15:00|10876.3|10875.6|10871.3|10870.6|10877.3|10876.6|10870.6|10869.6|774
1591194000000|2020-06-03 14:20:00|10871|10870.3|10872.8|10872.1|10874.6|10873.8|10870.9|10870.2|736
1591194300000|2020-06-03 14:25:00|10872.7|10872|10870.1|10869.1|10873.8|10872.9|10867.1|10866.2|844
1591194600000|2020-06-03 14:30:00|10869.9|10868.9|10872.7|10872|10872.7|10872|10868|10867.3|737
1591194900000|2020-06-03 14:35:00|10872.6|10871.9|10873.3|10872.3|10875.5|10874.6|10871.6|10870.8|789
1591195200000|2020-06-03 14:40:00|10873.4|10872.7|10878.6|10877.9|10878.8|10878.1|10872.5|10871.7|698
1591195500000|2020-06-03 14:45:00|10878.7|10878|10877.9|10876.9|10880.3|10879.6|10874.2|10873.3|746
1591195800000|2020-06-03 14:50:00|10878.1|10877.1|10880.1|10879.1|10881.3|10880.6|10876.5|10875.7|873
1591196100000|2020-06-03 14:55:00|10879.4|10878.7|10880.2|10879.5|10887.8|10886.9|10879.2|10878.2|1012
1591196400000|2020-06-03 15:00:00|10880.3|10879.6|10882.3|10881.3|10883|10882.3|10880.1|10879.3|797
1591196700000|2020-06-03 15:05:00|10882.4|10881.4|10887.6|10886.6|10888.6|10887.9|10881.3|10880.3|825
1591197000000|2020-06-03 15:10:00|10887.4|10886.7|10887|10886|10889.9|10888.9|10885.2|10884.3|758
1591197300000|2020-06-03 15:15:00|10886.8|10886.1|10889.1|10888.4|10890.7|10889.8|10886.5|10885.8|627
1591197600000|2020-06-03 15:20:00|10889.2|10888.1|10894.2|10893.2|10895|10894|10889.1|10888.1|759
1591197900000|2020-06-03 15:25:00|10894.1|10893.1|10896.4|10895.4|10897.4|10896.5|10893.6|10892.8|639
1591198200000|2020-06-03 15:30:00|10896.5|10895.8|10892.3|10891.6|10898.7|10897.9|10892.3|10891.4|674
1591198500000|2020-06-03 15:35:00|10892.5|10891.5|10889.8|10888.8|10892.5|10891.5|10887.8|10886.8|766
1591198800000|2020-06-03 15:40:00|10889.9|10888.9|10892.1|10891.4|10893.2|10892.2|10888.1|10887.3|740
1591199100000|2020-06-03 15:45:00|10892.4|10891.7|10894.3|10893.3|10895.8|10894.9|10891.1|10890.2|717
1591199400000|2020-06-03 15:50:00|10894.5|10893.5|10889.4|10888.4|10894.6|10893.8|10889.2|10888.3|644
1591199700000|2020-06-03 15:55:00|10889.5|10888.5|10888.5|10887.8|10891.8|10890.9|10887.4|10886.7|549
1591200000000|2020-06-03 16:00:00|10888.4|10887.7|10891.2|10890.2|10892.8|10892|10888.4|10887.5|640
1591200300000|2020-06-03 16:05:00|10891.3|10890.3|10889.7|10888.7|10891.6|10890.6|10887.6|10886.6|435
1591200600000|2020-06-03 16:10:00|10890|10889|10890.8|10889.8|10891.5|10890.5|10889.3|10888.3|387
1591200900000|2020-06-03 16:15:00|10890.9|10889.9|10892.4|10891.4|10893.9|10893.1|10890.1|10889.2|368
1591201200000|2020-06-03 16:20:00|10891.8|10891.1|10888.4|10887.4|10893.4|10892.4|10887.9|10887.1|499
1591201500000|2020-06-03 16:25:00|10888.5|10887.5|10887.5|10886.5|10891.9|10890.9|10887.5|10886.5|403
1591201800000|2020-06-03 16:30:00|10887.6|10886.6|10886.7|10886|10890.1|10889.2|10886.2|10885.3|517
1591202100000|2020-06-03 16:35:00|10886.8|10886.1|10890.1|10889.1|10891.2|10890.2|10886.5|10885.8|431
1591202400000|2020-06-03 16:40:00|10890|10889|10891.8|10890.8|10893.5|10892.7|10889.4|10888.4|443
1591202700000|2020-06-03 16:45:00|10892|10891|10893.3|10892.6|10894.3|10893.4|10891|10890.1|331
1591203000000|2020-06-03 16:50:00|10893.5|10892.5|10892.3|10891.6|10893.5|10892.7|10891.4|10890.5|366
1591203300000|2020-06-03 16:55:00|10892.2|10891.5|10891.1|10890.1|10894.7|10893.8|10889.9|10889.1|503
1591203600000|2020-06-03 17:00:00|10891|10890.3|10892.3|10891.3|10893.4|10892.6|10890.9|10890.1|404
1591203900000|2020-06-03 17:05:00|10892.1|10891.4|10889|10888|10892.4|10891.4|10887.8|10887.1|298
1591204200000|2020-06-03 17:10:00|10889.2|10888.2|10891.3|10890.3|10892.2|10891.4|10888.9|10888.1|273
1591204500000|2020-06-03 17:15:00|10891.5|10890.5|10890.7|10890|10892.6|10891.8|10889.2|10888.3|321
1591204800000|2020-06-03 17:20:00|10890.8|10890.1|10889.4|10888.4|10891.8|10890.9|10889.3|10888.3|218
1591205100000|2020-06-03 17:25:00|10889.6|10888.6|10892.5|10891.8|10892.7|10891.9|10889.6|10888.6|372
1591205400000|2020-06-03 17:30:00|10892.6|10891.9|10892.3|10891.3|10893.4|10892.6|10890.7|10889.9|243
1591205700000|2020-06-03 17:35:00|10892.4|10891.4|10891|10890|10892.9|10892|10890.1|10889.2|273
1591206000000|2020-06-03 17:40:00|10891.1|10890.1|10892.2|10891.2|10892.6|10891.8|10889.7|10888.8|299
1591206300000|2020-06-03 17:45:00|10892.3|10891.3|10888.6|10887.6|10892.4|10891.6|10888.5|10887.6|258
1591206600000|2020-06-03 17:50:00|10888.5|10887.5|10888.1|10887.1|10888.8|10887.8|10886.5|10885.7|297
1591206900000|2020-06-03 17:55:00|10888.2|10887.2|10889.5|10888.5|10889.9|10888.9|10887.4|10886.4|261
1591207200000|2020-06-03 18:00:00|10889.6|10888.6|10890.3|10889.6|10891.1|10890.2|10889.4|10888.4|326
1591207500000|2020-06-03 18:05:00|10890.2|10889.5|10892.2|10891.2|10892.5|10891.5|10889.8|10888.9|279
1591207800000|2020-06-03 18:10:00|10892.1|10891.1|10892.6|10891.9|10893|10892.1|10891.9|10891|260
1591208100000|2020-06-03 18:15:00|10892.7|10891.7|10892.5|10891.8|10894|10893.1|10891.6|10890.8|273
1591208400000|2020-06-03 18:20:00|10892.7|10891.7|10893.6|10892.9|10894.9|10894.1|10892.2|10891.4|288
1591208700000|2020-06-03 18:25:00|10893.5|10892.8|10894.6|10893.9|10895.9|10894.9|10893.4|10892.7|383
1591209000000|2020-06-03 18:30:00|10894.8|10893.8|10896.2|10895.2|10896.4|10895.5|10894.3|10893.5|406
1591209300000|2020-06-03 18:35:00|10896.3|10895.3|10895.9|10895.2|10896.8|10895.9|10895.8|10895|264
1591209600000|2020-06-03 18:40:00|10895.8|10895.1|10895.1|10894.4|10896.3|10895.4|10894.9|10894.2|198
1591209900000|2020-06-03 18:45:00|10895.3|10894.3|10894.7|10893.7|10895.9|10895.2|10893.6|10892.8|245
1591210200000|2020-06-03 18:50:00|10894.6|10893.6|10894.2|10893.2|10894.9|10894|10893.5|10892.5|222
1591210500000|2020-06-03 18:55:00|10894.1|10893.1|10893.9|10893.2|10895.4|10894.5|10893.2|10892.3|322
1591210800000|2020-06-03 19:00:00|10894.3|10893.6|10894.3|10893.3|10895.8|10894.9|10893.5|10892.6|346
1591211100000|2020-06-03 19:05:00|10894.2|10893.6|10891.8|10891.1|10894.4|10893.6|10891.3|10890.4|311
1591211400000|2020-06-03 19:10:00|10891.9|10891.2|10892.1|10891.4|10892.2|10891.4|10890.6|10889.9|234
1591211700000|2020-06-03 19:15:00|10892|10891.3|10891.5|10890.5|10892.7|10891.9|10890.6|10889.8|358
1591212000000|2020-06-03 19:20:00|10891.4|10890.4|10891.7|10890.7|10892.7|10891.9|10890.9|10890.1|339
1591212300000|2020-06-03 19:25:00|10891.8|10891.1|10891.5|10890.8|10892.5|10891.5|10890.9|10890|261
1591212600000|2020-06-03 19:30:00|10891.6|10890.9|10892.5|10891.8|10892.8|10891.9|10891.5|10890.7|341
1591212900000|2020-06-03 19:35:00|10892.6|10891.9|10893|10892|10893.9|10893.1|10892.5|10891.8|268
1591213200000|2020-06-03 19:40:00|10892.9|10892.2|10892.1|10891.1|10893.9|10893|10891.9|10891|227
1591213500000|2020-06-03 19:45:00|10892.2|10891.2|10892.6|10891.9|10893.9|10893|10891.5|10890.6|314
1591213800000|2020-06-03 19:50:00|10892.9|10891.8|10891.7|10890.7|10892.9|10891.9|10890.8|10890|311
1591214100000|2020-06-03 19:55:00|10891.6|10890.6|10891.2|10890.5|10893.6|10892.8|10890.3|10889.5|454
1591214400000|2020-06-03 20:00:00|10891.4|10890.4|10892.6|10891.6|10893.4|10892.5|10889.7|10888.8|375
1591214700000|2020-06-03 20:05:00|10892.7|10891.7|10895.1|10894.1|10895.1|10894.1|10892.7|10891.7|204
1591215000000|2020-06-03 20:10:00|10895|10894|10894.1|10893.1|10895.4|10894.5|10893.9|10893|213
1591215300000|2020-06-03 20:15:00|10894.4|10893.4|10892.8|10891.8|10894.8|10893.8|10892.5|10891.6|200
1591215600000|2020-06-03 20:20:00|10893|10892|10894.5|10893.5|10895.1|10894.2|10891.7|10890.8|237
1591215900000|2020-06-03 20:25:00|10894.6|10893.6|10895.2|10894.2|10895.2|10894.2|10893.3|10892.3|293
1591216200000|2020-06-03 20:30:00|10894.9|10893.9|10893|10892|10895.2|10894.2|10892.6|10891.9|225
1591216500000|2020-06-03 20:35:00|10892.9|10891.9|10892.1|10891.1|10893.9|10893.2|10892|10891.1|180
1591216800000|2020-06-03 20:40:00|10892.2|10891.2|10891.7|10890.7|10892.3|10891.5|10889.1|10888.1|261
1591217100000|2020-06-03 20:45:00|10891.6|10890.6|10892.1|10891.1|10892.5|10891.5|10891.5|10890.5|232
1591217400000|2020-06-03 20:50:00|10892.2|10891.2|10893.1|10892.1|10893.3|10892.3|10891.1|10890.1|268
1591217700000|2020-06-03 20:55:00|10892.8|10891.8|10891.3|10890.3|10893|10892|10890.6|10889.3|254
1591218000000|2020-06-03 21:00:00|10891.8|10890.2|10893.3|10887.3|10893.3|10890.5|10891.1|10886.2|25
1591218300000|2020-06-03 21:05:00|10893.1|10887.1|10892.8|10886.8|10894.1|10888.1|10891.8|10885.8|559
1591218600000|2020-06-03 21:10:00|10893|10887|10889|10886.3|10893.9|10887.9|10889|10885.5|868
1591218900000|2020-06-03 21:15:00|10892.3|10886.5|10893.2|10888.4|10894.7|10889|10889|10886.1|943
1591219200000|2020-06-03 21:20:00|10893.4|10888.3|10892.4|10887.3|10893.8|10888.5|10891.3|10886.7|882
1591219500000|2020-06-03 21:25:00|10892.8|10887.2|10893.5|10887.5|10893.7|10888|10890.4|10886.2|1415
1591219800000|2020-06-03 21:30:00|10893.3|10887.7|10893.5|10888.1|10894.7|10888.7|10892.8|10887.2|949
1591220100000|2020-06-03 21:35:00|10893.6|10888.2|10893.1|10888|10894|10889|10890.7|10886.1|1115
1591220400000|2020-06-03 21:40:00|10893.2|10888.1|10893.9|10888.6|10894.1|10888.9|10890.2|10886.6|1088
1591220700000|2020-06-03 21:45:00|10893.4|10888.7|10893.1|10889.1|10895|10890.7|10892.6|10888.4|738
1591221000000|2020-06-03 21:50:00|10893.2|10889.2|10893.2|10888.8|10894.3|10889.9|10892.7|10888.1|948
1591221300000|2020-06-03 21:55:00|10893.1|10888.9|10893.2|10889.5|10893.4|10889.7|10892.4|10888.5|715
1591221600000|2020-06-03 22:00:00|10892.6|10889|10890.8|10889.8|10893.1|10890.6|10890.6|10888.7|468
1591221900000|2020-06-03 22:05:00|10890.7|10889.7|10891.6|10890.6|10891.7|10890.7|10890.7|10889.7|203
1591222200000|2020-06-03 22:10:00|10891.5|10890.5|10892.5|10891.5|10892.7|10891.7|10891.4|10890.4|171
1591222500000|2020-06-03 22:15:00|10892.6|10891.6|10892.7|10891.7|10892.9|10891.9|10892.3|10891.3|156
1591222800000|2020-06-03 22:20:00|10892.8|10891.8|10892.8|10891.8|10893.6|10892.6|10892.5|10891.6|161
1591223100000|2020-06-03 22:25:00|10892.7|10891.7|10892.8|10891.8|10892.9|10891.9|10892.4|10891.5|122
1591223400000|2020-06-03 22:30:00|10892.7|10891.7|10895.3|10894.3|10895.4|10894.4|10892.1|10891.1|198
1591223700000|2020-06-03 22:35:00|10895.2|10894.2|10895.3|10894.3|10895.8|10894.8|10894.8|10893.8|231
1591224000000|2020-06-03 22:40:00|10895.2|10894.2|10896.3|10895.3|10897|10896|10895|10894.2|224
1591224300000|2020-06-03 22:45:00|10896.2|10895.2|10898.8|10897.8|10899.3|10898.3|10896.2|10895.2|284
1591224600000|2020-06-03 22:50:00|10898.7|10897.7|10898.1|10897.1|10899.9|10898.9|10898|10897|261
1591224900000|2020-06-03 22:55:00|10898.2|10897.2|10898.7|10897.7|10899|10898|10898.1|10897.1|159
1591225200000|2020-06-03 23:00:00|10898.2|10897.2|10898.6|10897.6|10898.9|10897.9|10896.7|10895.7|330
1591225500000|2020-06-03 23:05:00|10898.7|10897.7|10899.6|10898.6|10899.6|10898.6|10897.8|10896.8|281
1591225800000|2020-06-03 23:10:00|10899.5|10898.5|10898.6|10897.6|10900|10899|10898.5|10897.5|189
1591226100000|2020-06-03 23:15:00|10898.5|10897.5|10898.4|10897.4|10899.3|10898.3|10897.8|10896.8|142
1591226400000|2020-06-03 23:20:00|10898.3|10897.3|10898.5|10897.5|10898.8|10897.8|10897.8|10896.8|143
1591226700000|2020-06-03 23:25:00|10898.4|10897.4|10903.7|10902.7|10904.7|10903.8|10898.2|10897.2|311
1591227000000|2020-06-03 23:30:00|10903.8|10902.8|10898.5|10897.5|10903.9|10903.1|10897.8|10897.1|422
1591227300000|2020-06-03 23:35:00|10898.6|10897.6|10901.7|10901|10902.3|10901.3|10898.4|10897.4|326
1591227600000|2020-06-03 23:40:00|10901.8|10900.8|10901.7|10900.7|10903.2|10902.3|10901.1|10900.3|367
1591227900000|2020-06-03 23:45:00|10901.1|10900.4|10898.8|10897.8|10901.8|10900.8|10897.7|10896.8|381
1591228200000|2020-06-03 23:50:00|10898.6|10897.9|10899.9|10898.9|10901|10900|10898|10897.1|255
1591228500000|2020-06-03 23:55:00|10900|10899|10900.6|10899.6|10901.5|10900.5|10899.6|10898.8|264
1591142400000|2020-06-03 00:00:00|10883.5|10882.5|10884.4|10883.4|10885.4|10884.4|10877.2|10876.2|563
1591142700000|2020-06-03 00:05:00|10884.7|10883.7|10878.7|10877.7|10885.6|10884.6|10878.2|10877.2|468
1591143000000|2020-06-03 00:10:00|10878.5|10877.5|10878.4|10877.4|10879.8|10878.8|10878.1|10877.1|311
1591143300000|2020-06-03 00:15:00|10878.3|10877.3|10874.4|10873.7|10879.1|10878.1|10872.2|10871.2|457
1591143600000|2020-06-03 00:20:00|10874.5|10873.8|10872.6|10871.9|10875.9|10874.9|10872.2|10871.4|318
1591143900000|2020-06-03 00:25:00|10872.5|10871.8|10872.6|10871.6|10872.8|10871.9|10869.6|10868.7|377
1591144200000|2020-06-03 00:30:00|10872.5|10871.5|10873.9|10872.9|10875.8|10875|10872.4|10871.4|350
1591144500000|2020-06-03 00:35:00|10873.8|10872.8|10876.6|10875.6|10878.6|10877.6|10871.9|10871|382
1591144800000|2020-06-03 00:40:00|10876.5|10875.5|10874.7|10874|10876.7|10875.7|10869.9|10869.2|492
1591145100000|2020-06-03 00:45:00|10874.8|10873.8|10871.8|10870.8|10876.8|10875.8|10870.8|10869.8|648
1591145400000|2020-06-03 00:50:00|10871.7|10870.7|10871.7|10870.7|10873.9|10872.9|10868|10867|519
1591145700000|2020-06-03 00:55:00|10871.6|10870.6|10870.6|10869.6|10873.9|10872.9|10869.3|10868.3|481
1591146000000|2020-06-03 01:00:00|10870.5|10869.5|10864.6|10863.6|10870.5|10869.5|10863.3|10862.5|525
1591146300000|2020-06-03 01:05:00|10864.5|10863.5|10861.6|10860.6|10864.8|10863.9|10860.3|10859.3|467
1591146600000|2020-06-03 01:10:00|10861.7|10860.7|10853.4|10852.4|10861.9|10860.9|10852.8|10851.8|588
1591146900000|2020-06-03 01:15:00|10853.5|10852.5|10849.9|10848.9|10854.4|10853.5|10845.1|10844.1|603
1591147200000|2020-06-03 01:20:00|10849.8|10848.8|10845.7|10844.7|10850.6|10849.6|10845.2|10844.2|488
1591147500000|2020-06-03 01:25:00|10845.6|10844.6|10849.5|10848.5|10850.6|10849.7|10845.6|10844.6|365
1591147800000|2020-06-03 01:30:00|10849.4|10848.4|10845.1|10844.1|10850.7|10849.7|10843.8|10842.8|493
1591148100000|2020-06-03 01:35:00|10845.2|10844.2|10845|10844.3|10850.3|10849.3|10844.2|10843.5|439
1591148400000|2020-06-03 01:40:00|10845.1|10844.1|10846.2|10845.2|10847.9|10847|10843.2|10842.2|463
1591148700000|2020-06-03 01:45:00|10846.3|10845.3|10846.3|10845.3|10847.7|10846.7|10842.9|10841.9|490
1591149000000|2020-06-03 01:50:00|10846.4|10845.4|10844.3|10843.3|10847.6|10846.6|10842.9|10841.9|539
1591149300000|2020-06-03 01:55:00|10844.4|10843.4|10847.1|10846.1|10848.6|10847.6|10843.7|10842.7|610
1591149600000|2020-06-03 02:00:00|10847|10846|10849.8|10848.8|10851.6|10850.7|10846.6|10845.7|623
1591149900000|2020-06-03 02:05:00|10849.9|10848.9|10848.8|10847.8|10852|10851|10848.4|10847.7|433
1591150200000|2020-06-03 02:10:00|10848.7|10847.7|10850.7|10850|10851.3|10850.6|10847.5|10846.6|477
1591150500000|2020-06-03 02:15:00|10850.8|10849.8|10850.7|10850|10851.7|10850.9|10848.6|10847.7|493
1591150800000|2020-06-03 02:20:00|10850.9|10849.9|10848.3|10847.3|10850.9|10849.9|10846.6|10845.6|433
1591151100000|2020-06-03 02:25:00|10848.2|10847.2|10846.1|10845.1|10848.4|10847.5|10843|10842|614
1591151400000|2020-06-03 02:30:00|10846.2|10845.2|10847.5|10846.5|10849.4|10848.5|10844.5|10843.7|555
1591151700000|2020-06-03 02:35:00|10847.4|10846.4|10848|10847|10850.6|10849.9|10847.3|10846.4|482
1591152000000|2020-06-03 02:40:00|10847.9|10846.9|10849.4|10848.4|10853.4|10852.5|10847.9|10846.9|551
1591152300000|2020-06-03 02:45:00|10849.3|10848.3|10852|10851.3|10852.9|10851.9|10848.7|10847.7|518
1591152600000|2020-06-03 02:50:00|10851.9|10851.2|10853|10852|10853.1|10852.3|10850.1|10849.1|536
1591152900000|2020-06-03 02:55:00|10853.1|10852.1|10854.3|10853.6|10854.6|10853.8|10852.2|10851.2|505
1591153200000|2020-06-03 03:00:00|10854.2|10853.5|10856.2|10855.2|10856.9|10856.1|10854.1|10853.2|450
1591153500000|2020-06-03 03:05:00|10856.3|10855.3|10857.1|10856.1|10858.1|10857.3|10855.2|10854.2|351
1591153800000|2020-06-03 03:10:00|10857|10856|10856.6|10855.9|10858.4|10857.6|10856.1|10855.3|334
1591154100000|2020-06-03 03:15:00|10856.7|10855.7|10857.9|10857.2|10859.2|10858.4|10856|10855.2|514
1591154400000|2020-06-03 03:20:00|10857.8|10857.1|10861.7|10861|10862|10861.2|10857.8|10857.1|499
1591154700000|2020-06-03 03:25:00|10861.9|10860.9|10864.3|10863.3|10864.6|10863.8|10861.7|10860.9|430
1591155000000|2020-06-03 03:30:00|10864.1|10863.1|10863.2|10862.2|10864.8|10863.9|10862.3|10861.3|422
1591155300000|2020-06-03 03:35:00|10863.1|10862.1|10864.3|10863.6|10866.7|10865.7|10863|10862|424
1591155600000|2020-06-03 03:40:00|10864.6|10863.8|10862.1|10861.1|10865.4|10864.6|10861.6|10860.7|365
1591155900000|2020-06-03 03:45:00|10862|10861|10859.4|10858.7|10863.2|10862.4|10859.4|10858.5|326
1591156200000|2020-06-03 03:50:00|10859.7|10858.8|10856.9|10855.9|10861.3|10860.5|10856.8|10855.8|434
1591156500000|2020-06-03 03:55:00|10856.6|10855.6|10858.7|10857.7|10860.2|10859.4|10856.4|10855.6|451
1591156800000|2020-06-03 04:00:00|10858.5|10857.8|10858.1|10857.1|10860.5|10859.5|10858|10857.1|360
1591157100000|2020-06-03 04:05:00|10858.2|10857.2|10855.1|10854.4|10858.7|10858|10854.9|10854.1|345
1591157400000|2020-06-03 04:10:00|10855.2|10854.5|10854.2|10853.2|10855.3|10854.5|10851.7|10850.8|522
1591157700000|2020-06-03 04:15:00|10854.3|10853.3|10855|10854|10855.1|10854.2|10852.1|10851.4|483
1591158000000|2020-06-03 04:20:00|10854.8|10854.1|10853.3|10852.3|10855.7|10854.8|10852.6|10851.9|382
1591158300000|2020-06-03 04:25:00|10853.2|10852.5|10855.4|10854.7|10856.9|10856|10853.2|10852.5|305
1591158600000|2020-06-03 04:30:00|10855.5|10854.8|10857.8|10857.1|10858.9|10857.9|10855.4|10854.7|349
1591158900000|2020-06-03 04:35:00|10857.9|10856.9|10857.8|10856.8|10858|10857|10855.5|10854.6|294
1591159200000|2020-06-03 04:40:00|10857.6|10856.9|10856.9|10855.9|10858.6|10857.7|10856.7|10855.8|195
1591159500000|2020-06-03 04:45:00|10856.8|10855.8|10858.1|10857.1|10859.1|10858.3|10856.6|10855.8|336
1591159800000|2020-06-03 04:50:00|10857.9|10857.2|10855.3|10854.3|10859|10858.3|10854|10853.2|286
1591160100000|2020-06-03 04:55:00|10855.4|10854.4|10851.8|10851.1|10855.8|10854.9|10851|10850.3|397
1591160400000|2020-06-03 05:00:00|10851.7|10851|10852.9|10851.9|10853.7|10853|10851.5|10850.7|361
1591160700000|2020-06-03 05:05:00|10852.7|10852|10852.5|10851.8|10853.6|10852.8|10851.7|10851|234
1591161000000|2020-06-03 05:10:00|10852.6|10851.6|10850.6|10849.6|10852.8|10852|10850.4|10849.6|336
1591161300000|2020-06-03 05:15:00|10850.3|10849.3|10850.5|10849.8|10852.2|10851.4|10849.7|10848.8|240
1591161600000|2020-06-03 05:20:00|10850.4|10849.7|10847.9|10847.2|10851.2|10850.4|10847.8|10847.1|314
1591161900000|2020-06-03 05:25:00|10848|10847.3|10849.2|10848.2|10850.1|10849.3|10847.5|10846.7|306
1591162200000|2020-06-03 05:30:00|10849.1|10848.1|10852.7|10852|10852.8|10852.1|10848.9|10848.1|479
1591162500000|2020-06-03 05:35:00|10852.8|10852.1|10855|10854|10855.2|10854.2|10852.7|10852|368
1591162800000|2020-06-03 05:40:00|10855.1|10854.1|10853.3|10852.6|10855.1|10854.1|10852.8|10851.9|218
1591163100000|2020-06-03 05:45:00|10853.2|10852.5|10856.6|10855.9|10856.7|10856|10853.2|10852.3|307
1591163400000|2020-06-03 05:50:00|10856.7|10855.7|10855.8|10854.8|10856.8|10855.9|10854.6|10853.7|288
1591163700000|2020-06-03 05:55:00|10855.7|10854.7|10859.2|10858.2|10859.5|10858.7|10855.2|10854.5|311
1591164000000|2020-06-03 06:00:00|10859.3|10858.3|10860.9|10859.9|10861|10860.2|10857.2|10856.4|618
1591164300000|2020-06-03 06:05:00|10860.8|10859.8|10863.5|10862.5|10863.8|10863.1|10859.7|10858.8|540
1591164600000|2020-06-03 06:10:00|10863.6|10862.6|10864.8|10863.8|10865.7|10864.9|10863|10862.2|569
1591164900000|2020-06-03 06:15:00|10864.9|10863.9|10864.8|10864.1|10865.5|10864.7|10864|10863.3|386
1591165200000|2020-06-03 06:20:00|10864.9|10864.2|10865|10864.3|10865.5|10864.8|10863.1|10862.3|385
1591165500000|2020-06-03 06:25:00|10864.9|10864.2|10864.2|10863.5|10865.6|10864.9|10863.9|10863.2|402
1591165800000|2020-06-03 06:30:00|10864.1|10863.4|10865.2|10864.5|10865.3|10864.6|10861.9|10861.1|399
1591166100000|2020-06-03 06:35:00|10865.3|10864.6|10868.1|10867.1|10868.1|10867.1|10863.9|10863.1|440
1591166400000|2020-06-03 06:40:00|10868|10867|10867.5|10866.8|10870.4|10869.5|10867.5|10866.8|522
1591166700000|2020-06-03 06:45:00|10867.8|10867.1|10872.8|10872.1|10873.2|10872.5|10867.4|10866.7|503
1591167000000|2020-06-03 06:50:00|10872.7|10872|10867|10866.3|10874.3|10873.6|10866.9|10866.2|508
1591167300000|2020-06-03 06:55:00|10867.3|10866.6|10868.7|10867.7|10869.7|10869|10866.7|10866|474
1591167600000|2020-06-03 07:00:00|10868.8|10867.8|10867.1|10866.4|10869.8|10869|10866.7|10866|628
1591167900000|2020-06-03 07:05:00|10867.2|10866.5|10863.3|10862.6|10867.7|10866.8|10863.1|10862.4|656
1591168200000|2020-06-03 07:10:00|10863.4|10862.7|10865.9|10864.9|10866.1|10865.2|10860.5|10859.7|666
1591168500000|2020-06-03 07:15:00|10866|10865.2|10865.7|10865|10867.9|10867.2|10864.5|10863.8|580
1591168800000|2020-06-03 07:20:00|10865.6|10864.9|10867.2|10866.5|10870.4|10869.6|10864.8|10864|620
1591169100000|2020-06-03 07:25:00|10867.3|10866.6|10865.9|10865.2|10870.2|10869.5|10865.3|10864.6|623
1591169400000|2020-06-03 07:30:00|10866|10865.3|10871.8|10871.1|10872.1|10871.4|10864.6|10863.9|697
1591169700000|2020-06-03 07:35:00|10871.9|10871.2|10874.1|10873.4|10876.6|10875.9|10871.3|10870.6|657
1591170000000|2020-06-03 07:40:00|10874.2|10873.5|10876.5|10875.8|10878|10877.3|10872.9|10872.2|667
1591170300000|2020-06-03 07:45:00|10876.4|10875.7|10877.8|10877.1|10879.1|10878.4|10876.2|10875.5|621
1591170600000|2020-06-03 07:50:00|10877.7|10877|10878.6|10877.6|10879|10878.1|10876.2|10875.4|411
1591170900000|2020-06-03 07:55:00|10878.5|10877.5|10874.7|10873.7|10879.2|10878.5|10873.7|10873|585
1591171200000|2020-06-03 08:00:00|10874.8|10873.8|10876.1|10875.4|10876.9|10876.1|10874|10873.1|643
1591171500000|2020-06-03 08:05:00|10876.2|10875.5|10873.4|10872.7|10877.5|10876.6|10872.5|10871.8|601
1591171800000|2020-06-03 08:10:00|10873.5|10872.8|10873.8|10873.1|10875.2|10874.5|10871.9|10870.9|810
1591172100000|2020-06-03 08:15:00|10873.7|10873|10872.6|10871.9|10874.2|10873.5|10870.5|10869.7|775
1591172400000|2020-06-03 08:20:00|10872.8|10871.8|10874|10873.3|10874.2|10873.4|10870.9|10870.2|641
1591172700000|2020-06-03 08:25:00|10873.9|10873.2|10875.6|10874.9|10877.6|10876.7|10873.9|10873.1|587
1591173000000|2020-06-03 08:30:00|10875.5|10874.8|10877.7|10877|10879.8|10878.9|10875.1|10874.4|589
1591173300000|2020-06-03 08:35:00|10877.6|10876.9|10876.1|10875.4|10879.1|10878.4|10875.4|10874.6|456
1591173600000|2020-06-03 08:40:00|10876.2|10875.5|10873|10872.3|10877.7|10877|10872.8|10872|587
1591173900000|2020-06-03 08:45:00|10873.1|10872.4|10877.3|10876.6|10877.7|10877|10872.7|10872|553
1591174200000|2020-06-03 08:50:00|10877.2|10876.5|10878.1|10877.4|10878.7|10877.8|10876.1|10875.4|491
1591174500000|2020-06-03 08:55:00|10878.2|10877.5|10879.7|10879|10879.8|10879.1|10877.4|10876.5|409
1591174800000|2020-06-03 09:00:00|10879.6|10878.9|10879.3|10878.6|10880.4|10879.7|10877.5|10876.6|545
1591175100000|2020-06-03 09:05:00|10879.4|10878.7|10877.6|10876.9|10879.7|10879|10877.6|10876.9|453
1591175400000|2020-06-03 09:10:00|10877.7|10877|10879.6|10878.9|10880.4|10879.6|10876.8|10876.1|372
1591175700000|2020-06-03 09:15:00|10879.7|10879|10880.1|10879.4|10880.6|10879.9|10879.5|10878.8|317
1591176000000|2020-06-03 09:20:00|10880|10879.3|10877.3|10876.3|10880.4|10879.7|10875.3|10874.5|525
1591176300000|2020-06-03 09:25:00|10877.5|10876.6|10875.8|10875.1|10877.6|10876.8|10874.9|10874.2|479
1591176600000|2020-06-03 09:30:00|10875.9|10875.2|10876.5|10875.8|10876.6|10875.8|10874.7|10874|472
1591176900000|2020-06-03 09:35:00|10876.4|10875.7|10873.2|10872.5|10876.5|10875.8|10871.1|10870.4|429
1591177200000|2020-06-03 09:40:00|10873.1|10872.4|10875.3|10874.6|10875.8|10874.9|10872|10871.3|473
1591177500000|2020-06-03 09:45:00|10875.4|10874.7|10876.6|10875.9|10876.7|10875.9|10875|10874.3|430
1591177800000|2020-06-03 09:50:00|10876.7|10876|10875.3|10874.6|10876.9|10876.2|10874.2|10873.3|455
1591178100000|2020-06-03 09:55:00|10875.2|10874.5|10877.1|10876.4|10878.6|10877.8|10875.2|10874.5|427
1591178400000|2020-06-03 10:00:00|10877|10876.3|10878.7|10877.7|10880.8|10879.8|10877|10876.3|679
1591178700000|2020-06-03 10:05:00|10878.8|10877.8|10880.5|10879.5|10881|10880.2|10877.1|10876.4|598
1591179000000|2020-06-03 10:10:00|10880.6|10879.6|10881.6|10880.6|10882.7|10881.9|10879.5|10878.5|670
1591179300000|2020-06-03 10:15:00|10881.5|10880.8|10876.2|10875.2|10881.8|10881|10875.3|10874.5|597
1591179600000|2020-06-03 10:20:00|10876.1|10875.1|10873.5|10872.8|10876.1|10875.1|10872.5|10871.8|559
1591179900000|2020-06-03 10:25:00|10873.4|10872.7|10874.5|10873.8|10874.9|10874.2|10872.6|10871.9|457
1591180200000|2020-06-03 10:30:00|10874.6|10873.9|10875.5|10874.5|10877.4|10876.7|10873.3|10872.5|394
1591180500000|2020-06-03 10:35:00|10875.4|10874.4|10878.1|10877.1|10880|10879.3|10875.3|10874.4|606
1591180800000|2020-06-03 10:40:00|10877.8|10876.9|10874.3|10873.6|10878.4|10877.6|10873.4|10872.7|432
1591181100000|2020-06-03 10:45:00|10874.4|10873.7|10875.9|10875.2|10876.1|10875.3|10873.2|10872.5|387
1591181400000|2020-06-03 10:50:00|10875.8|10875.1|10875.3|10874.6|10878.7|10877.9|10875|10874.3|393
1591181700000|2020-06-03 10:55:00|10875.5|10874.5|10871.6|10870.6|10875.8|10875|10871.3|10870.5|605
1591182000000|2020-06-03 11:00:00|10871.5|10870.5|10870.3|10869.6|10874.4|10873.7|10869.9|10869.2|620
1591182300000|2020-06-03 11:05:00|10870.2|10869.5|10865.6|10864.9|10870.2|10869.5|10864.8|10864.1|562
1591182600000|2020-06-03 11:10:00|10865.7|10865|10866.9|10866.2|10868.7|10868|10864.2|10863.4|558
1591182900000|2020-06-03 11:15:00|10867|10866.3|10867.1|10866.4|10870.1|10869.4|10866.4|10865.6|471
1591183200000|2020-06-03 11:20:00|10867|10866.3|10860.5|10859.8|10867.9|10867.1|10859.6|10858.8|683
1591183500000|2020-06-03 11:25:00|10860.6|10859.9|10860.3|10859.3|10862.3|10861.6|10855.8|10854.9|582
1591183800000|2020-06-03 11:30:00|10860.2|10859.5|10850.5|10849.5|10860.2|10859.5|10848.8|10847.8|947
1591184100000|2020-06-03 11:35:00|10850.6|10849.6|10854.8|10854.1|10855.8|10854.8|10850.5|10849.5|735
1591184400000|2020-06-03 11:40:00|10854.9|10853.9|10855.4|10854.4|10856.8|10856.1|10853.6|10852.8|614
1591184700000|2020-06-03 11:45:00|10855.7|10854.7|10858.1|10857.4|10859.6|10858.8|10855.6|10854.7|722
1591185000000|2020-06-03 11:50:00|10858|10857.3|10859.4|10858.4|10859.4|10858.6|10855.9|10855.2|611
1591185300000|2020-06-03 11:55:00|10859.3|10858.3|10859.1|10858.4|10860.4|10859.5|10857.2|10856.4|590
1591185600000|2020-06-03 12:00:00|10859.5|10858.8|10854.6|10853.9|10861.7|10861|10854.3|10853.5|611
1591185900000|2020-06-03 12:05:00|10854.7|10854|10852.7|10852|10855.9|10855.2|10852.2|10851.5|626
1591186200000|2020-06-03 12:10:00|10852.4|10851.7|10860.8|10854.8|10861.9|10856.7|10850.1|10849.3|601
1591186500000|2020-06-03 12:15:00|10860.9|10854.9|10862.7|10861.7|10865.2|10864.4|10858.5|10853.3|759
1591186800000|2020-06-03 12:20:00|10863.2|10862|10859.7|10859|10865.1|10864.2|10857.9|10857|798
1591187100000|2020-06-03 12:25:00|10859.8|10859.1|10859.2|10858.2|10860.7|10860|10855.6|10854.8|676
1591187400000|2020-06-03 12:30:00|10859.1|10858.1|10859.5|10858.8|10861.5|10860.7|10857.1|10856.4|600
1591187700000|2020-06-03 12:35:00|10859.6|10858.9|10862.9|10862.2|10864.3|10863.6|10859.2|10858.4|657
1591188000000|2020-06-03 12:40:00|10863|10862.3|10865.3|10864.6|10866.5|10865.8|10862.9|10862.1|701
1591188300000|2020-06-03 12:45:00|10865.6|10864.5|10863.7|10863|10867|10866.3|10863|10862.3|654
1591188600000|2020-06-03 12:50:00|10863.6|10862.9|10863.6|10862.9|10865.7|10864.9|10862.1|10861.4|529
1591188900000|2020-06-03 12:55:00|10863.5|10862.8|10865.7|10865|10866.9|10866.1|10862.6|10861.8|723
1591189200000|2020-06-03 13:00:00|10865.6|10864.9|10863.7|10862.7|10866|10865.2|10862.1|10861.4|517
1591189500000|2020-06-03 13:05:00|10863.6|10862.6|10864.6|10863.6|10864.9|10864.1|10863.6|10862.6|418
1591189800000|2020-06-03 13:10:00|10864.5|10863.8|10870.5|10869.8|10870.8|10870.1|10864.5|10863.6|569
1591190100000|2020-06-03 13:15:00|10870.4|10869.7|10871|10870.3|10871.1|10870.4|10868.2|10867.3|366
1591190400000|2020-06-03 13:20:00|10870.7|10870|10872.5|10871.8|10873.6|10872.8|10870|10869.3|539
1591190700000|2020-06-03 13:25:00|10872.6|10871.6|10873.1|10872.1|10874.8|10873.8|10871.1|10870.4|581
1591191000000|2020-06-03 13:30:00|10873.2|10872.2|10867.5|10866.5|10873.2|10872.3|10867.5|10866.5|923
1591191300000|2020-06-03 13:35:00|10867.6|10866.6|10870|10869.3|10870.3|10869.6|10865.9|10865.1|711
1591191600000|2020-06-03 13:40:00|10870.1|10869.4|10866.4|10865.4|10870.4|10869.6|10863.1|10862.2|715
1591191900000|2020-06-03 13:45:00|10866.5|10865.5|10869|10868|10869.6|10868.6|10866.1|10865.3|709
1591192200000|2020-06-03 13:50:00|10869.1|10868.1|10869.7|10868.7|10871.1|10870.4|10868.1|10867.1|789
1591192500000|2020-06-03 13:55:00|10869.6|10868.6|10869.1|10867.4|10871.5|10870.6|10866.6|10865.7|783
1591192800000|2020-06-03 14:00:00|10869.3|10866.8|10873.2|10872.5|10874.9|10874.1|10867.8|10866.2|1055
1591193100000|2020-06-03 14:05:00|10873.1|10872.4|10870.5|10869.8|10873.6|10872.8|10868.7|10867.9|909
1591193400000|2020-06-03 14:10:00|10870.6|10869.9|10876.2|10875.5|10877.4|10876.6|10869.4|10868.6|674
1591193700000|2020-06-03 14:15:00|10876.3|10875.6|10871.3|10870.6|10877.3|10876.6|10870.6|10869.6|774
1591194000000|2020-06-03 14:20:00|10871|10870.3|10872.8|10872.1|10874.6|10873.8|10870.9|10870.2|736
1591194300000|2020-06-03 14:25:00|10872.7|10872|10870.1|10869.1|10873.8|10872.9|10867.1|10866.2|844
1591194600000|2020-06-03 14:30:00|10869.9|10868.9|10872.7|10872|10872.7|10872|10868|10867.3|737
1591194900000|2020-06-03 14:35:00|10872.6|10871.9|10873.3|10872.3|10875.5|10874.6|10871.6|10870.8|789
1591195200000|2020-06-03 14:40:00|10873.4|10872.7|10878.6|10877.9|10878.8|10878.1|10872.5|10871.7|698
1591195500000|2020-06-03 14:45:00|10878.7|10878|10877.9|10876.9|10880.3|10879.6|10874.2|10873.3|746
1591195800000|2020-06-03 14:50:00|10878.1|10877.1|10880.1|10879.1|10881.3|10880.6|10876.5|10875.7|873
1591196100000|2020-06-03 14:55:00|10879.4|10878.7|10880.2|10879.5|10887.8|10886.9|10879.2|10878.2|1012
1591196400000|2020-06-03 15:00:00|10880.3|10879.6|10882.3|10881.3|10883|10882.3|10880.1|10879.3|797
1591196700000|2020-06-03 15:05:00|10882.4|10881.4|10887.6|10886.6|10888.6|10887.9|10881.3|10880.3|825
1591197000000|2020-06-03 15:10:00|10887.4|10886.7|10887|10886|10889.9|10888.9|10885.2|10884.3|758
1591197300000|2020-06-03 15:15:00|10886.8|10886.1|10889.1|10888.4|10890.7|10889.8|10886.5|10885.8|627
1591197600000|2020-06-03 15:20:00|10889.2|10888.1|10894.2|10893.2|10895|10894|10889.1|10888.1|759
1591197900000|2020-06-03 15:25:00|10894.1|10893.1|10896.4|10895.4|10897.4|10896.5|10893.6|10892.8|639
1591198200000|2020-06-03 15:30:00|10896.5|10895.8|10892.3|10891.6|10898.7|10897.9|10892.3|10891.4|674
1591198500000|2020-06-03 15:35:00|10892.5|10891.5|10889.8|10888.8|10892.5|10891.5|10887.8|10886.8|766
1591198800000|2020-06-03 15:40:00|10889.9|10888.9|10892.1|10891.4|10893.2|10892.2|10888.1|10887.3|740
1591199100000|2020-06-03 15:45:00|10892.4|10891.7|10894.3|10893.3|10895.8|10894.9|10891.1|10890.2|717
1591199400000|2020-06-03 15:50:00|10894.5|10893.5|10889.4|10888.4|10894.6|10893.8|10889.2|10888.3|644
1591199700000|2020-06-03 15:55:00|10889.5|10888.5|10888.5|10887.8|10891.8|10890.9|10887.4|10886.7|549
1591200000000|2020-06-03 16:00:00|10888.4|10887.7|10891.2|10890.2|10892.8|10892|10888.4|10887.5|640
1591200300000|2020-06-03 16:05:00|10891.3|10890.3|10889.7|10888.7|10891.6|10890.6|10887.6|10886.6|435
1591200600000|2020-06-03 16:10:00|10890|10889|10890.8|10889.8|10891.5|10890.5|10889.3|10888.3|387
1591200900000|2020-06-03 16:15:00|10890.9|10889.9|10892.4|10891.4|10893.9|10893.1|10890.1|10889.2|368
1591201200000|2020-06-03 16:20:00|10891.8|10891.1|10888.4|10887.4|10893.4|10892.4|10887.9|10887.1|499
1591201500000|2020-06-03 16:25:00|10888.5|10887.5|10887.5|10886.5|10891.9|10890.9|10887.5|10886.5|403
1591201800000|2020-06-03 16:30:00|10887.6|10886.6|10886.7|10886|10890.1|10889.2|10886.2|10885.3|517
1591202100000|2020-06-03 16:35:00|10886.8|10886.1|10890.1|10889.1|10891.2|10890.2|10886.5|10885.8|431
1591202400000|2020-06-03 16:40:00|10890|10889|10891.8|10890.8|10893.5|10892.7|10889.4|10888.4|443
1591202700000|2020-06-03 16:45:00|10892|10891|10893.3|10892.6|10894.3|10893.4|10891|10890.1|331
1591203000000|2020-06-03 16:50:00|10893.5|10892.5|10892.3|10891.6|10893.5|10892.7|10891.4|10890.5|366
1591203300000|2020-06-03 16:55:00|10892.2|10891.5|10891.1|10890.1|10894.7|10893.8|10889.9|10889.1|503
1591203600000|2020-06-03 17:00:00|10891|10890.3|10892.3|10891.3|10893.4|10892.6|10890.9|10890.1|404
1591203900000|2020-06-03 17:05:00|10892.1|10891.4|10889|10888|10892.4|10891.4|10887.8|10887.1|298
1591204200000|2020-06-03 17:10:00|10889.2|10888.2|10891.3|10890.3|10892.2|10891.4|10888.9|10888.1|273
1591204500000|2020-06-03 17:15:00|10891.5|10890.5|10890.7|10890|10892.6|10891.8|10889.2|10888.3|321
1591204800000|2020-06-03 17:20:00|10890.8|10890.1|10889.4|10888.4|10891.8|10890.9|10889.3|10888.3|218
1591205100000|2020-06-03 17:25:00|10889.6|10888.6|10892.5|10891.8|10892.7|10891.9|10889.6|10888.6|372
1591205400000|2020-06-03 17:30:00|10892.6|10891.9|10892.3|10891.3|10893.4|10892.6|10890.7|10889.9|243
1591205700000|2020-06-03 17:35:00|10892.4|10891.4|10891|10890|10892.9|10892|10890.1|10889.2|273
1591206000000|2020-06-03 17:40:00|10891.1|10890.1|10892.2|10891.2|10892.6|10891.8|10889.7|10888.8|299
1591206300000|2020-06-03 17:45:00|10892.3|10891.3|10888.6|10887.6|10892.4|10891.6|10888.5|10887.6|258
1591206600000|2020-06-03 17:50:00|10888.5|10887.5|10888.1|10887.1|10888.8|10887.8|10886.5|10885.7|297
1591206900000|2020-06-03 17:55:00|10888.2|10887.2|10889.5|10888.5|10889.9|10888.9|10887.4|10886.4|261
1591207200000|2020-06-03 18:00:00|10889.6|10888.6|10890.3|10889.6|10891.1|10890.2|10889.4|10888.4|326
1591207500000|2020-06-03 18:05:00|10890.2|10889.5|10892.2|10891.2|10892.5|10891.5|10889.8|10888.9|279
1591207800000|2020-06-03 18:10:00|10892.1|10891.1|10892.6|10891.9|10893|10892.1|10891.9|10891|260
1591208100000|2020-06-03 18:15:00|10892.7|10891.7|10892.5|10891.8|10894|10893.1|10891.6|10890.8|273
1591208400000|2020-06-03 18:20:00|10892.7|10891.7|10893.6|10892.9|10894.9|10894.1|10892.2|10891.4|288
1591208700000|2020-06-03 18:25:00|10893.5|10892.8|10894.6|10893.9|10895.9|10894.9|10893.4|10892.7|383
1591209000000|2020-06-03 18:30:00|10894.8|10893.8|10896.2|10895.2|10896.4|10895.5|10894.3|10893.5|406
1591209300000|2020-06-03 18:35:00|10896.3|10895.3|10895.9|10895.2|10896.8|10895.9|10895.8|10895|264
1591209600000|2020-06-03 18:40:00|10895.8|10895.1|10895.1|10894.4|10896.3|10895.4|10894.9|10894.2|198
1591209900000|2020-06-03 18:45:00|10895.3|10894.3|10894.7|10893.7|10895.9|10895.2|10893.6|10892.8|245
1591210200000|2020-06-03 18:50:00|10894.6|10893.6|10894.2|10893.2|10894.9|10894|10893.5|10892.5|222
1591210500000|2020-06-03 18:55:00|10894.1|10893.1|10893.9|10893.2|10895.4|10894.5|10893.2|10892.3|322
1591210800000|2020-06-03 19:00:00|10894.3|10893.6|10894.3|10893.3|10895.8|10894.9|10893.5|10892.6|346
1591211100000|2020-06-03 19:05:00|10894.2|10893.6|10891.8|10891.1|10894.4|10893.6|10891.3|10890.4|311
1591211400000|2020-06-03 19:10:00|10891.9|10891.2|10892.1|10891.4|10892.2|10891.4|10890.6|10889.9|234
1591211700000|2020-06-03 19:15:00|10892|10891.3|10891.5|10890.5|10892.7|10891.9|10890.6|10889.8|358
1591212000000|2020-06-03 19:20:00|10891.4|10890.4|10891.7|10890.7|10892.7|10891.9|10890.9|10890.1|339
1591212300000|2020-06-03 19:25:00|10891.8|10891.1|10891.5|10890.8|10892.5|10891.5|10890.9|10890|261
1591212600000|2020-06-03 19:30:00|10891.6|10890.9|10892.5|10891.8|10892.8|10891.9|10891.5|10890.7|341
1591212900000|2020-06-03 19:35:00|10892.6|10891.9|10893|10892|10893.9|10893.1|10892.5|10891.8|268
1591213200000|2020-06-03 19:40:00|10892.9|10892.2|10892.1|10891.1|10893.9|10893|10891.9|10891|227
1591213500000|2020-06-03 19:45:00|10892.2|10891.2|10892.6|10891.9|10893.9|10893|10891.5|10890.6|314
1591213800000|2020-06-03 19:50:00|10892.9|10891.8|10891.7|10890.7|10892.9|10891.9|10890.8|10890|311
1591214100000|2020-06-03 19:55:00|10891.6|10890.6|10891.2|10890.5|10893.6|10892.8|10890.3|10889.5|454
1591214400000|2020-06-03 20:00:00|10891.4|10890.4|10892.6|10891.6|10893.4|10892.5|10889.7|10888.8|375
1591214700000|2020-06-03 20:05:00|10892.7|10891.7|10895.1|10894.1|10895.1|10894.1|10892.7|10891.7|204
1591215000000|2020-06-03 20:10:00|10895|10894|10894.1|10893.1|10895.4|10894.5|10893.9|10893|213
1591215300000|2020-06-03 20:15:00|10894.4|10893.4|10892.8|10891.8|10894.8|10893.8|10892.5|10891.6|200
1591215600000|2020-06-03 20:20:00|10893|10892|10894.5|10893.5|10895.1|10894.2|10891.7|10890.8|237
1591215900000|2020-06-03 20:25:00|10894.6|10893.6|10895.2|10894.2|10895.2|10894.2|10893.3|10892.3|293
1591216200000|2020-06-03 20:30:00|10894.9|10893.9|10893|10892|10895.2|10894.2|10892.6|10891.9|225
1591216500000|2020-06-03 20:35:00|10892.9|10891.9|10892.1|10891.1|10893.9|10893.2|10892|10891.1|180
1591216800000|2020-06-03 20:40:00|10892.2|10891.2|10891.7|10890.7|10892.3|10891.5|10889.1|10888.1|261
1591217100000|2020-06-03 20:45:00|10891.6|10890.6|10892.1|10891.1|10892.5|10891.5|10891.5|10890.5|232
1591217400000|2020-06-03 20:50:00|10892.2|10891.2|10893.1|10892.1|10893.3|10892.3|10891.1|10890.1|268
1591217700000|2020-06-03 20:55:00|10892.8|10891.8|10891.3|10890.3|10893|10892|10890.6|10889.3|254
1591218000000|2020-06-03 21:00:00|10891.8|10890.2|10893.3|10887.3|10893.3|10890.5|10891.1|10886.2|25
1591218300000|2020-06-03 21:05:00|10893.1|10887.1|10892.8|10886.8|10894.1|10888.1|10891.8|10885.8|559
1591218600000|2020-06-03 21:10:00|10893|10887|10889|10886.3|10893.9|10887.9|10889|10885.5|868
1591218900000|2020-06-03 21:15:00|10892.3|10886.5|10893.2|10888.4|10894.7|10889|10889|10886.1|943
1591219200000|2020-06-03 21:20:00|10893.4|10888.3|10892.4|10887.3|10893.8|10888.5|10891.3|10886.7|882
1591219500000|2020-06-03 21:25:00|10892.8|10887.2|10893.5|10887.5|10893.7|10888|10890.4|10886.2|1415
1591219800000|2020-06-03 21:30:00|10893.3|10887.7|10893.5|10888.1|10894.7|10888.7|10892.8|10887.2|949
1591220100000|2020-06-03 21:35:00|10893.6|10888.2|10893.1|10888|10894|10889|10890.7|10886.1|1115
1591220400000|2020-06-03 21:40:00|10893.2|10888.1|10893.9|10888.6|10894.1|10888.9|10890.2|10886.6|1088
1591220700000|2020-06-03 21:45:00|10893.4|10888.7|10893.1|10889.1|10895|10890.7|10892.6|10888.4|738
1591221000000|2020-06-03 21:50:00|10893.2|10889.2|10893.2|10888.8|10894.3|10889.9|10892.7|10888.1|948
1591221300000|2020-06-03 21:55:00|10893.1|10888.9|10893.2|10889.5|10893.4|10889.7|10892.4|10888.5|715
1591221600000|2020-06-03 22:00:00|10892.6|10889|10890.8|10889.8|10893.1|10890.6|10890.6|10888.7|468
1591221900000|2020-06-03 22:05:00|10890.7|10889.7|10891.6|10890.6|10891.7|10890.7|10890.7|10889.7|203
1591222200000|2020-06-03 22:10:00|10891.5|10890.5|10892.5|10891.5|10892.7|10891.7|10891.4|10890.4|171
1591222500000|2020-06-03 22:15:00|10892.6|10891.6|10892.7|10891.7|10892.9|10891.9|10892.3|10891.3|156
1591222800000|2020-06-03 22:20:00|10892.8|10891.8|10892.8|10891.8|10893.6|10892.6|10892.5|10891.6|161
1591223100000|2020-06-03 22:25:00|10892.7|10891.7|10892.8|10891.8|10892.9|10891.9|10892.4|10891.5|122
1591223400000|2020-06-03 22:30:00|10892.7|10891.7|10895.3|10894.3|10895.4|10894.4|10892.1|10891.1|198
1591223700000|2020-06-03 22:35:00|10895.2|10894.2|10895.3|10894.3|10895.8|10894.8|10894.8|10893.8|231
1591224000000|2020-06-03 22:40:00|10895.2|10894.2|10896.3|10895.3|10897|10896|10895|10894.2|224
1591224300000|2020-06-03 22:45:00|10896.2|10895.2|10898.8|10897.8|10899.3|10898.3|10896.2|10895.2|284
1591224600000|2020-06-03 22:50:00|10898.7|10897.7|10898.1|10897.1|10899.9|10898.9|10898|10897|261
1591224900000|2020-06-03 22:55:00|10898.2|10897.2|10898.7|10897.7|10899|10898|10898.1|10897.1|159
1591225200000|2020-06-03 23:00:00|10898.2|10897.2|10898.6|10897.6|10898.9|10897.9|10896.7|10895.7|330
1591225500000|2020-06-03 23:05:00|10898.7|10897.7|10899.6|10898.6|10899.6|10898.6|10897.8|10896.8|281
1591225800000|2020-06-03 23:10:00|10899.5|10898.5|10898.6|10897.6|10900|10899|10898.5|10897.5|189
1591226100000|2020-06-03 23:15:00|10898.5|10897.5|10898.4|10897.4|10899.3|10898.3|10897.8|10896.8|142
1591226400000|2020-06-03 23:20:00|10898.3|10897.3|10898.5|10897.5|10898.8|10897.8|10897.8|10896.8|143
1591226700000|2020-06-03 23:25:00|10898.4|10897.4|10903.7|10902.7|10904.7|10903.8|10898.2|10897.2|311
1591227000000|2020-06-03 23:30:00|10903.8|10902.8|10898.5|10897.5|10903.9|10903.1|10897.8|10897.1|422
1591227300000|2020-06-03 23:35:00|10898.6|10897.6|10901.7|10901|10902.3|10901.3|10898.4|10897.4|326
1591227600000|2020-06-03 23:40:00|10901.8|10900.8|10901.7|10900.7|10903.2|10902.3|10901.1|10900.3|367
1591227900000|2020-06-03 23:45:00|10901.1|10900.4|10898.8|10897.8|10901.8|10900.8|10897.7|10896.8|381
1591228200000|2020-06-03 23:50:00|10898.6|10897.9|10899.9|10898.9|10901|10900|10898|10897.1|255
1591228500000|2020-06-03 23:55:00|10900|10899|10900.6|10899.6|10901.5|10900.5|10899.6|10898.8|264
1591228800000|2020-06-04 00:00:00|10900.8|10899.8|10895.6|10894.6|10900.8|10899.9|10894.3|10893.3|640
1591229100000|2020-06-04 00:05:00|10895.5|10894.5|10890.1|10889.1|10895.8|10895|10889.4|10888.4|535
1591229400000|2020-06-04 00:10:00|10890.2|10889.2|10887.7|10887|10893.5|10892.6|10887.7|10886.8|491
1591229700000|2020-06-04 00:15:00|10887.8|10886.8|10884|10883.3|10888.6|10887.9|10881.7|10880.9|721
1591230000000|2020-06-04 00:20:00|10884.1|10883.4|10885|10884|10885.7|10884.9|10880.7|10879.9|506
1591230300000|2020-06-04 00:25:00|10885.1|10884.1|10887.5|10886.8|10887.9|10887|10883|10882.1|390
1591230600000|2020-06-04 00:30:00|10887.4|10886.7|10888.3|10887.3|10889.7|10888.7|10886.2|10885.5|596
1591230900000|2020-06-04 00:35:00|10888.1|10887.4|10888.4|10887.4|10890.1|10889.3|10886.6|10885.7|612
1591231200000|2020-06-04 00:40:00|10888.5|10887.5|10887.1|10886.1|10890.2|10889.5|10886.3|10885.3|501
1591231500000|2020-06-04 00:45:00|10887|10886|10882.7|10881.7|10887|10886.2|10881.9|10881.1|683
1591231800000|2020-06-04 00:50:00|10882.8|10882.1|10887.2|10886.2|10890.1|10889.2|10882.8|10882.1|983
1591232100000|2020-06-04 00:55:00|10887.3|10886.3|10890.6|10889.9|10892.5|10891.6|10886.6|10885.6|736
1591232400000|2020-06-04 01:00:00|10890.7|10890|10892.9|10892.2|10894.1|10893.4|10890.6|10889.8|491
1591232700000|2020-06-04 01:05:00|10892.8|10892.1|10892.4|10891.7|10894.4|10893.5|10890.6|10889.9|553
1591233000000|2020-06-04 01:10:00|10892.5|10891.8|10893.7|10892.7|10894.4|10893.5|10891.5|10890.8|474
1591233300000|2020-06-04 01:15:00|10893.8|10892.8|10892.7|10892|10894.2|10893.3|10891.3|10890.6|454
1591233600000|2020-06-04 01:20:00|10892.9|10892.2|10887.6|10886.9|10893.3|10892.6|10887.5|10886.7|522
1591233900000|2020-06-04 01:25:00|10887.5|10886.8|10890.9|10889.9|10892|10891.3|10887.5|10886.8|446
1591234200000|2020-06-04 01:30:00|10890.8|10890.2|10896.3|10895.6|10896.8|10896|10890.3|10889.3|504
1591234500000|2020-06-04 01:35:00|10896.2|10895.5|10893.2|10892.5|10897.4|10896.6|10893.2|10892.4|408
1591234800000|2020-06-04 01:40:00|10893.3|10892.6|10890.9|10889.9|10893.7|10892.9|10889.9|10889.2|464
1591235100000|2020-06-04 01:45:00|10890.8|10889.8|10890.6|10889.9|10891.3|10890.6|10889|10888.3|450
1591235400000|2020-06-04 01:50:00|10890.8|10890.1|10892.5|10891.8|10892.8|10892|10890.6|10889.8|383
1591235700000|2020-06-04 01:55:00|10892.6|10891.6|10892.7|10891.7|10893.3|10892.5|10890|10889.1|425
1591236000000|2020-06-04 02:00:00|10892.6|10891.6|10892|10891.3|10893.5|10892.7|10890.1|10889.3|478
1591236300000|2020-06-04 02:05:00|10891.9|10891.2|10892.7|10892|10893.7|10893|10891|10890.3|373
1591236600000|2020-06-04 02:10:00|10892.6|10891.9|10891.2|10890.5|10893.2|10892.5|10891.1|10890.4|260
1591236900000|2020-06-04 02:15:00|10891.1|10890.4|10890.2|10889.2|10891.2|10890.5|10887.5|10886.8|416
1591237200000|2020-06-04 02:20:00|10890.1|10889.4|10892|10891.3|10892.3|10891.6|10890.1|10889.1|359
1591237500000|2020-06-04 02:25:00|10891.9|10891.2|10893.8|10892.8|10893.8|10893.1|10891.5|10890.8|352
1591237800000|2020-06-04 02:30:00|10893.5|10892.9|10891.5|10890.5|10894|10893.2|10889.7|10888.9|526
1591238100000|2020-06-04 02:35:00|10891.6|10890.6|10890.9|10889.9|10893.6|10892.8|10890.2|10889.5|434
1591238400000|2020-06-04 02:40:00|10890.8|10889.8|10889.5|10888.8|10891.2|10890.4|10889.3|10888.6|391
1591238700000|2020-06-04 02:45:00|10889.6|10888.9|10890.3|10889.3|10891|10890.3|10889.3|10888.6|312
1591239000000|2020-06-04 02:50:00|10890.2|10889.2|10886.4|10885.7|10891.3|10890.6|10885.9|10885.2|480
1591239300000|2020-06-04 02:55:00|10886.5|10885.8|10884.1|10883.4|10887.1|10886.4|10883.9|10883.2|324
1591239600000|2020-06-04 03:00:00|10884.2|10883.5|10888.5|10887.5|10888.9|10888.1|10884.1|10883.4|446
1591239900000|2020-06-04 03:05:00|10888.6|10887.6|10887.7|10887|10889.2|10888.4|10887.1|10886.2|334
1591240200000|2020-06-04 03:10:00|10887.6|10886.9|10887.5|10886.8|10889|10888.3|10887.1|10886.3|221
1591240500000|2020-06-04 03:15:00|10887.6|10886.9|10888.6|10887.9|10889.2|10888.5|10887.5|10886.8|218
1591240800000|2020-06-04 03:20:00|10888.5|10887.8|10889.4|10888.7|10890.1|10889.3|10888.2|10887.3|263
1591241100000|2020-06-04 03:25:00|10889.6|10888.6|10888.9|10888.2|10890.1|10889.2|10888.4|10887.7|125
1591241400000|2020-06-04 03:30:00|10889|10888.3|10888.1|10887.4|10889.3|10888.6|10888|10887.3|300
1591241700000|2020-06-04 03:35:00|10888|10887.3|10889.7|10889|10889.7|10889|10888|10887.3|178
1591242000000|2020-06-04 03:40:00|10889.8|10888.8|10890.4|10889.7|10891.4|10890.5|10889.4|10888.7|279
1591242300000|2020-06-04 03:45:00|10890.6|10889.6|10890.5|10889.8|10890.9|10890.1|10890|10889.3|214
1591242600000|2020-06-04 03:50:00|10890.6|10889.9|10891.4|10890.4|10892.6|10891.9|10890.5|10889.8|289
1591242900000|2020-06-04 03:55:00|10891.5|10890.5|10891.9|10891.2|10892.1|10891.4|10891.1|10890.3|178
1591243200000|2020-06-04 04:00:00|10892|10891.3|10894.4|10893.4|10894.6|10893.6|10891.8|10891.1|188
1591243500000|2020-06-04 04:05:00|10894.5|10893.5|10894.7|10894|10896.1|10895.2|10893.8|10893|363
1591243800000|2020-06-04 04:10:00|10894.8|10894.1|10900.6|10899.6|10902|10901.1|10894.5|10893.8|554
1591244100000|2020-06-04 04:15:00|10900.5|10899.8|10901.4|10900.4|10902.2|10901.3|10898.7|10897.8|495
1591244400000|2020-06-04 04:20:00|10901.2|10900.2|10904.4|10903.7|10905.8|10905|10899.7|10898.9|591
1591244700000|2020-06-04 04:25:00|10904.6|10903.6|10901.3|10900.3|10904.7|10903.7|10900.8|10899.9|461
1591245000000|2020-06-04 04:30:00|10901.4|10900.4|10903.3|10902.3|10904.3|10903.5|10900.5|10899.7|420
1591245300000|2020-06-04 04:35:00|10903.4|10902.4|10901.2|10900.5|10903.5|10902.5|10901|10900.2|357
1591245600000|2020-06-04 04:40:00|10901.3|10900.3|10901.3|10900.6|10903.8|10903|10901.1|10900.3|322
1591245900000|2020-06-04 04:45:00|10901.2|10900.5|10900.1|10899.1|10902.7|10902|10899.5|10898.6|397
1591246200000|2020-06-04 04:50:00|10900|10899|10899.7|10898.7|10900.2|10899.3|10899|10898.1|381
1591246500000|2020-06-04 04:55:00|10899.6|10898.9|10902.5|10901.8|10902.8|10902|10899.1|10898.2|382
1591246800000|2020-06-04 05:00:00|10902.6|10901.9|10904.9|10903.9|10908|10907|10902.5|10901.8|488
1591247100000|2020-06-04 05:05:00|10904.8|10904.1|10908.9|10907.9|10909|10908.1|10904.8|10903.9|460
1591247400000|2020-06-04 05:10:00|10909|10908|10909.9|10909.2|10911|10910|10908.4|10907.5|468
1591247700000|2020-06-04 05:15:00|10909.8|10909.1|10907.3|10906.3|10910.3|10909.5|10906.5|10905.6|391
1591248000000|2020-06-04 05:20:00|10907.2|10906.2|10906.7|10905.7|10909.8|10909|10906.6|10905.6|478
1591248300000|2020-06-04 05:25:00|10906.8|10905.8|10907.7|10906.7|10908.3|10907.5|10906.6|10905.6|315
1591248600000|2020-06-04 05:30:00|10907.2|10906.5|10904|10903|10907.6|10906.7|10903.7|10902.8|503
1591248900000|2020-06-04 05:35:00|10904.1|10903.1|10906.8|10905.8|10908.3|10907.6|10904.1|10903.1|365
1591249200000|2020-06-04 05:40:00|10906.9|10905.9|10905.2|10904.5|10908.2|10907.3|10903.7|10902.7|438
1591249500000|2020-06-04 05:45:00|10905.3|10904.3|10905.1|10904.4|10906.1|10905.3|10904.1|10903.2|481
1591249800000|2020-06-04 05:50:00|10905.2|10904.5|10903.5|10902.5|10907.2|10906.3|10903|10902.1|462
1591250100000|2020-06-04 05:55:00|10903.3|10902.6|10904.9|10903.9|10905.2|10904.2|10902.7|10901.9|418
1591250400000|2020-06-04 06:00:00|10905.1|10904.1|10906.8|10905.8|10908|10907.1|10904.6|10903.8|685
1591250700000|2020-06-04 06:05:00|10906.7|10905.7|10908.8|10908.1|10909.7|10908.9|10906.1|10905.4|656
1591251000000|2020-06-04 06:10:00|10908.9|10908.2|10909.2|10908.5|10910.1|10909.2|10908.1|10907.4|529
1591251300000|2020-06-04 06:15:00|10909.3|10908.6|10907.9|10907.2|10909.6|10908.8|10907.4|10906.7|442
1591251600000|2020-06-04 06:20:00|10907.8|10907.1|10909.3|10908.6|10909.8|10909.1|10907.8|10907.1|464
1591251900000|2020-06-04 06:25:00|10909.1|10908.4|10908.8|10907.8|10909.8|10908.8|10907.9|10907.1|481
1591252200000|2020-06-04 06:30:00|10908.9|10907.9|10914.8|10914.1|10914.8|10914.1|10908.6|10907.7|510
1591252500000|2020-06-04 06:35:00|10915|10914|10912.7|10912|10915.3|10914.6|10912.6|10911.9|347
1591252800000|2020-06-04 06:40:00|10912.6|10911.9|10908.6|10907.6|10912.7|10912|10908.1|10907.4|427
1591253100000|2020-06-04 06:45:00|10908.5|10907.5|10907.3|10906.6|10910.7|10910|10907|10906.2|655
1591253400000|2020-06-04 06:50:00|10907.4|10906.7|10908.4|10907.7|10910.7|10910|10907.3|10906.6|441
1591253700000|2020-06-04 06:55:00|10908.3|10907.6|10904.9|10903.9|10908.7|10907.9|10903.8|10903.1|623
1591254000000|2020-06-04 07:00:00|10905.1|10904.1|10904.4|10903.7|10908.2|10907.5|10903.6|10902.8|647
1591254300000|2020-06-04 07:05:00|10904.6|10903.9|10906.6|10905.9|10907.6|10906.8|10903.1|10902.4|570
1591254600000|2020-06-04 07:10:00|10906.7|10906|10909|10908.3|10909.5|10908.7|10904.9|10904.2|450
1591254900000|2020-06-04 07:15:00|10909.1|10908.4|10908.1|10907.4|10910.7|10910|10907.8|10907|402
1591255200000|2020-06-04 07:20:00|10908|10907.3|10905.8|10905.1|10910|10909.2|10904.2|10903.5|554
1591255500000|2020-06-04 07:25:00|10905.9|10905.2|10905.4|10904.7|10906|10905.2|10904.1|10903.3|548
1591255800000|2020-06-04 07:30:00|10905.3|10904.6|10904.7|10904|10907.2|10906.4|10903.9|10903.2|592
1591256100000|2020-06-04 07:35:00|10905|10904.3|10902.8|10902.1|10905.3|10904.6|10902.3|10901.6|425
1591256400000|2020-06-04 07:40:00|10902.9|10902.2|10904|10903.3|10904.3|10903.6|10901|10900.3|542
1591256700000|2020-06-04 07:45:00|10904.1|10903.4|10905.5|10904.5|10906|10905.3|10903.4|10902.6|427
1591257000000|2020-06-04 07:50:00|10905.4|10904.4|10904.3|10903.6|10906.1|10905.3|10903.5|10902.8|434
1591257300000|2020-06-04 07:55:00|10904.2|10903.5|10907.4|10906.7|10908.5|10907.7|10904.2|10903.5|366
1591257600000|2020-06-04 08:00:00|10907.3|10906.6|10909.9|10909.2|10910.1|10909.3|10907.1|10906.3|483
1591257900000|2020-06-04 08:05:00|10910.1|10909.1|10911.2|10910.5|10913.6|10912.8|10909.5|10908.6|463
1591258200000|2020-06-04 08:10:00|10911.1|10910.4|10909.1|10908.1|10912|10911.1|10908.4|10907.6|495
1591258500000|2020-06-04 08:15:00|10908.9|10908.2|10911.2|10910.5|10911.4|10910.7|10907.5|10906.7|526
1591258800000|2020-06-04 08:20:00|10911.3|10910.6|10912.9|10912.2|10916.1|10915.2|10911.3|10910.6|712
1591259100000|2020-06-04 08:25:00|10912.8|10912.1|10914.3|10913.6|10915.4|10914.6|10911.5|10910.7|618
1591259400000|2020-06-04 08:30:00|10914.6|10913.9|10913.7|10913|10916.9|10916.1|10913.2|10912.5|522
1591259700000|2020-06-04 08:35:00|10913.8|10912.7|10913.4|10912.7|10914.1|10913.4|10911.1|10910.3|437
1591260000000|2020-06-04 08:40:00|10913.6|10912.6|10912.2|10911.5|10913.6|10912.8|10911.1|10910.3|442
1591260300000|2020-06-04 08:45:00|10912.3|10911.3|10909.5|10908.5|10912.4|10911.7|10909|10908.1|480
1591260600000|2020-06-04 08:50:00|10909.3|10908.6|10907.3|10906.6|10910.8|10910|10906.7|10906|544
1591260900000|2020-06-04 08:55:00|10907.4|10906.7|10906.6|10905.6|10908.7|10907.9|10906.1|10905.4|510
1591261200000|2020-06-04 09:00:00|10906.4|10905.7|10903.8|10903.1|10907.9|10907.2|10903.6|10902.9|485
1591261500000|2020-06-04 09:05:00|10904|10903.3|10903.3|10902.6|10905.6|10904.9|10902.8|10902.1|455
1591261800000|2020-06-04 09:10:00|10903.4|10902.7|10905.2|10904.5|10905.4|10904.6|10903.2|10902.4|446
1591262100000|2020-06-04 09:15:00|10905.3|10904.3|10903.4|10902.7|10905.8|10905|10902.7|10902|456
1591262400000|2020-06-04 09:20:00|10903.3|10902.6|10899.1|10898.1|10903.4|10902.7|10897|10896.2|639
1591262700000|2020-06-04 09:25:00|10898.9|10898.2|10895.4|10894.7|10899.1|10898.3|10895.2|10894.4|621
1591263000000|2020-06-04 09:30:00|10895.3|10894.6|10895.6|10894.9|10896.4|10895.6|10893.1|10892.4|562
1591263300000|2020-06-04 09:35:00|10895.7|10895|10893.8|10893.1|10895.8|10895|10892.2|10891.5|499
1591263600000|2020-06-04 09:40:00|10893.9|10893.2|10897.6|10896.9|10898.2|10897.5|10893.8|10893.1|414
1591263900000|2020-06-04 09:45:00|10897.7|10896.7|10898.9|10898.2|10899.1|10898.3|10896.9|10896|420
1591264200000|2020-06-04 09:50:00|10899|10898.3|10896.7|10895.7|10899|10898.3|10895.5|10894.7|502
1591264500000|2020-06-04 09:55:00|10896.6|10895.6|10895.8|10894.8|10898.5|10897.7|10895.3|10894.5|520
1591264800000|2020-06-04 10:00:00|10895.9|10894.9|10895.8|10894.8|10897.4|10896.6|10895.4|10894.6|413
1591265100000|2020-06-04 10:05:00|10895.7|10894.7|10894.4|10893.4|10895.9|10895|10892|10891.2|534
1591265400000|2020-06-04 10:10:00|10894.5|10893.5|10894.6|10893.6|10897.4|10896.4|10891.9|10890.9|536
1591265700000|2020-06-04 10:15:00|10894.5|10893.8|10893.2|10892.5|10895.1|10894.3|10892.7|10891.9|486
1591266000000|2020-06-04 10:20:00|10893.1|10892.4|10890.3|10889.3|10893.1|10892.4|10889.7|10888.9|340
1591266300000|2020-06-04 10:25:00|10890.4|10889.4|10888.4|10887.4|10890.4|10889.6|10887.1|10886.3|389
1591266600000|2020-06-04 10:30:00|10888.5|10887.5|10890.6|10889.6|10891.2|10890.4|10887.9|10887|499
1591266900000|2020-06-04 10:35:00|10890.5|10889.5|10888.8|10887.8|10892|10891|10887.9|10887.1|414
1591267200000|2020-06-04 10:40:00|10888.9|10887.9|10891.9|10890.9|10892.1|10891.4|10888.6|10887.8|433
1591267500000|2020-06-04 10:45:00|10891.7|10891|10891.1|10890.4|10892.5|10891.6|10890.9|10890.2|382
1591267800000|2020-06-04 10:50:00|10891.2|10890.2|10890.9|10889.9|10892|10891|10888.7|10887.9|489
1591268100000|2020-06-04 10:55:00|10890.8|10889.8|10893|10892.3|10893.2|10892.4|10890.1|10889.4|351
1591268400000|2020-06-04 11:00:00|10893.2|10892.2|10891.2|10890.2|10893.2|10892.4|10890.6|10889.8|459
1591268700000|2020-06-04 11:05:00|10891|10890.3|10886.3|10885.3|10891.9|10891.1|10886.1|10885.1|434
1591269000000|2020-06-04 11:10:00|10886.6|10885.6|10885.7|10885|10887.6|10886.7|10885.4|10884.6|436
1591269300000|2020-06-04 11:15:00|10885.6|10884.9|10885.6|10884.9|10886.2|10885.4|10883.7|10882.9|305
1591269600000|2020-06-04 11:20:00|10885.5|10884.8|10886.2|10885.2|10886.9|10886.2|10885.4|10884.6|354
1591269900000|2020-06-04 11:25:00|10886.1|10885.4|10885.1|10884.1|10886.3|10885.6|10883.5|10882.7|301
1591270200000|2020-06-04 11:30:00|10885|10884.3|10887|10886.3|10887.1|10886.3|10884.3|10883.4|305
1591270500000|2020-06-04 11:35:00|10886.9|10886.2|10887.4|10886.7|10889.3|10888.5|10886|10885.3|514
1591270800000|2020-06-04 11:40:00|10887.2|10886.4|10886.3|10885.3|10888.2|10887.3|10885.4|10884.4|506
1591271100000|2020-06-04 11:45:00|10886.4|10885.4|10888.4|10887.4|10890.6|10889.6|10884.8|10883.8|1221
1591271400000|2020-06-04 11:50:00|10888.7|10887.7|10885.8|10884.8|10888.8|10887.8|10885.1|10884.1|960
1591271700000|2020-06-04 11:55:00|10885.7|10884.7|10889.9|10888.9|10895.6|10894.8|10885.1|10884.2|1163
1591272000000|2020-06-04 12:00:00|10890|10889|10887.6|10886.9|10891|10890.3|10884.9|10883.9|1033
1591272300000|2020-06-04 12:05:00|10887.8|10886.8|10886.1|10885.1|10889.1|10888.1|10883.7|10882.8|712
1591272600000|2020-06-04 12:10:00|10886.2|10885.2|10886.8|10885.8|10889|10888.1|10883|10882|704
1591272900000|2020-06-04 12:15:00|10886.7|10885.7|10888|10887.3|10888.5|10887.6|10885.1|10884.2|561
1591273200000|2020-06-04 12:20:00|10888.3|10887.6|10891.1|10890.1|10893.4|10892.4|10887|10886|601
1591273500000|2020-06-04 12:25:00|10891.2|10890.2|10889.5|10887.9|10891.4|10890.4|10887.7|10886.7|574
1591273800000|2020-06-04 12:30:00|10889.7|10888.1|10881.6|10880.6|10893.4|10892.4|10881.5|10880.5|857
1591274100000|2020-06-04 12:35:00|10881.5|10880.5|10883.6|10882.9|10886.4|10885.7|10881.5|10880.5|871
1591274400000|2020-06-04 12:40:00|10883.5|10882.8|10862.9|10861.9|10884.7|10883.7|10862.3|10861.3|1166
1591274700000|2020-06-04 12:45:00|10863.2|10862.2|10871.7|10870.7|10871.8|10870.8|10863.2|10862.2|912
1591275000000|2020-06-04 12:50:00|10871.6|10870.6|10869.5|10868.5|10874.1|10873.1|10869.5|10868.5|846
1591275300000|2020-06-04 12:55:00|10869.6|10868.6|10872.6|10871.6|10875.2|10874.2|10868.7|10867.7|768
1591275600000|2020-06-04 13:00:00|10872.7|10871.7|10878.9|10877.9|10878.9|10877.9|10872|10871|693
1591275900000|2020-06-04 13:05:00|10878.8|10877.8|10882.4|10881.4|10885.1|10884.4|10878.4|10877.4|813
1591276200000|2020-06-04 13:10:00|10882.3|10881.3|10883|10882|10885|10884|10881.1|10880.1|815
1591276500000|2020-06-04 13:15:00|10883.1|10882.1|10878.9|10877.9|10886.6|10885.6|10878.9|10877.9|868
1591276800000|2020-06-04 13:20:00|10878.8|10877.8|10874.4|10873.4|10880.7|10879.7|10873.1|10872.1|676
1591277100000|2020-06-04 13:25:00|10874.3|10873.3|10873.7|10872.7|10875.8|10874.8|10872.5|10871.5|677
1591277400000|2020-06-04 13:30:00|10874.2|10873.2|10871.1|10870.1|10875.3|10874.3|10869.1|10868.1|939
1591277700000|2020-06-04 13:35:00|10871|10870|10875.6|10874.9|10875.9|10875.1|10870.4|10869.6|1031
1591278000000|2020-06-04 13:40:00|10875.8|10874.8|10869.5|10868.8|10875.8|10875|10867.2|10866.3|849
1591278300000|2020-06-04 13:45:00|10869.8|10868.7|10871.7|10870.7|10873|10872.2|10868.4|10867.5|903
1591278600000|2020-06-04 13:50:00|10871.6|10870.6|10875.7|10875|10875.9|10875.1|10870.4|10869.5|697
1591278900000|2020-06-04 13:55:00|10875.8|10874.8|10870.1|10869.4|10875.8|10874.8|10869.1|10868.4|770
1591279200000|2020-06-04 14:00:00|10870.2|10869.2|10879.4|10878.7|10880.3|10879.5|10868.6|10867.7|1014
1591279500000|2020-06-04 14:05:00|10879.6|10878.6|10880.4|10879.7|10882|10881.2|10878.2|10877.5|738
1591279800000|2020-06-04 14:10:00|10881|10880|10880.4|10879.7|10883.2|10882.4|10879.8|10879|511
1591280100000|2020-06-04 14:15:00|10880.5|10879.8|10882.4|10881.4|10882.6|10881.8|10876.5|10875.8|820
1591280400000|2020-06-04 14:20:00|10882.5|10881.5|10879.5|10878.8|10883.2|10882.3|10874.4|10873.5|905
1591280700000|2020-06-04 14:25:00|10879.6|10878.9|10883.6|10882.9|10884.2|10883.4|10877.7|10876.7|820
1591281000000|2020-06-04 14:30:00|10883.5|10882.8|10879.8|10879.1|10886.1|10885.3|10876.8|10875.8|937
1591281300000|2020-06-04 14:35:00|10880|10879|10878.8|10877.8|10885.5|10884.5|10878.6|10877.6|943
1591281600000|2020-06-04 14:40:00|10878.7|10877.7|10890.1|10889.1|10890.8|10889.9|10876.7|10875.7|941
1591281900000|2020-06-04 14:45:00|10889.9|10888.9|10898.8|10898.1|10900|10899|10887.7|10886.7|896
1591282200000|2020-06-04 14:50:00|10899.2|10898.2|10900|10899|10903.9|10902.9|10894.6|10893.6|1079
1591282500000|2020-06-04 14:55:00|10899.9|10898.9|10900.7|10899.7|10903.7|10902.7|10898.3|10897.3|999
1591282800000|2020-06-04 15:00:00|10900.8|10899.8|10901.4|10900.4|10903.2|10902.2|10899.7|10898.7|884
1591283100000|2020-06-04 15:05:00|10901.3|10900.3|10904.3|10903.3|10907.9|10906.9|10901|10900|768
1591283400000|2020-06-04 15:10:00|10904.4|10903.4|10898.4|10897.4|10904.8|10903.8|10894.4|10893.4|1075
1591283700000|2020-06-04 15:15:00|10898.5|10897.5|10897.1|10896.1|10899.7|10898.8|10896.5|10895.5|968
1591284000000|2020-06-04 15:20:00|10897|10896|10900.3|10899.3|10901.1|10900.1|10896.4|10895.5|772
1591284300000|2020-06-04 15:25:00|10900.4|10899.4|10901.7|10901|10902.6|10901.6|10899|10898|765
1591284600000|2020-06-04 15:30:00|10902|10901.3|10905.8|10904.8|10907|10906|10900.8|10899.8|723
1591284900000|2020-06-04 15:35:00|10905.9|10904.9|10905.8|10904.8|10906.1|10905.2|10903.3|10902.3|552
1591285200000|2020-06-04 15:40:00|10905.7|10904.7|10906.6|10905.6|10907.6|10906.6|10903.7|10902.8|570
1591285500000|2020-06-04 15:45:00|10906.5|10905.5|10905.9|10905.2|10909.5|10908.5|10905.9|10905.1|592
1591285800000|2020-06-04 15:50:00|10905.8|10905.1|10904.9|10903.9|10906.6|10905.8|10904.6|10903.6|489
1591286100000|2020-06-04 15:55:00|10904.5|10903.5|10900.7|10899.7|10904.7|10903.7|10900.6|10899.7|531
1591286400000|2020-06-04 16:00:00|10900.6|10899.6|10899.1|10898.1|10901.5|10900.5|10896.1|10895.1|469
1591286700000|2020-06-04 16:05:00|10899.2|10898.2|10896.9|10895.9|10899.8|10898.8|10896.7|10895.7|503
1591287000000|2020-06-04 16:10:00|10896.4|10895.4|10895|10894|10896.9|10895.9|10891.9|10890.9|562
1591287300000|2020-06-04 16:15:00|10895.1|10894.1|10895.3|10894.3|10898.6|10897.6|10894.6|10893.6|576
1591287600000|2020-06-04 16:20:00|10895.2|10894.2|10891.6|10890.6|10895.3|10894.3|10891.1|10890.1|438
1591287900000|2020-06-04 16:25:00|10891.5|10890.5|10888.6|10887.6|10891.7|10890.7|10888.5|10887.5|441
1591288200000|2020-06-04 16:30:00|10888.7|10887.7|10888.9|10887.9|10890.9|10890|10886.6|10885.8|501
1591288500000|2020-06-04 16:35:00|10889|10888|10889.6|10888.6|10890.5|10889.5|10888.8|10887.8|340
1591288800000|2020-06-04 16:40:00|10889.5|10888.5|10891.9|10890.9|10894.2|10893.2|10889.3|10888.3|400
1591289100000|2020-06-04 16:45:00|10892.1|10891.1|10894.9|10893.9|10895.6|10894.6|10892|10891.1|431
1591289400000|2020-06-04 16:50:00|10894.8|10893.8|10896.6|10895.6|10896.7|10895.8|10893.6|10892.6|467
1591289700000|2020-06-04 16:55:00|10896.5|10895.5|10897.2|10896.2|10897.6|10896.6|10895.6|10894.6|497
1591290000000|2020-06-04 17:00:00|10897.1|10896.1|10898.2|10897.2|10899.2|10898.3|10896.9|10895.9|392
1591290300000|2020-06-04 17:05:00|10897.8|10897.1|10897.2|10896.2|10898.9|10898.2|10896.5|10895.7|419
1591290600000|2020-06-04 17:10:00|10897|10896.3|10893.4|10892.7|10897.3|10896.4|10892.8|10892.1|394
1591290900000|2020-06-04 17:15:00|10893.5|10892.8|10897.5|10896.5|10897.8|10896.9|10891.9|10891.1|538
1591291200000|2020-06-04 17:20:00|10897.4|10896.4|10899.6|10898.6|10899.8|10899|10895.9|10895|387
1591291500000|2020-06-04 17:25:00|10899.5|10898.5|10899.6|10898.6|10901.1|10900.1|10897.5|10896.7|469
1591291800000|2020-06-04 17:30:00|10899.4|10898.7|10897.4|10896.4|10899.9|10899.2|10895.9|10895|332
1591292100000|2020-06-04 17:35:00|10897.6|10896.7|10899.5|10898.8|10901.8|10901|10897.2|10896.3|455
1591292400000|2020-06-04 17:40:00|10899.4|10898.5|10900.8|10900.1|10901.9|10901|10899.1|10898.1|440
1591292700000|2020-06-04 17:45:00|10900.9|10900.2|10901.7|10901|10902.1|10901.3|10898.7|10897.8|394
1591293000000|2020-06-04 17:50:00|10901.9|10900.9|10904.5|10903.5|10904.7|10903.9|10901.5|10900.7|381
1591293300000|2020-06-04 17:55:00|10904.4|10903.4|10907|10906.3|10907.7|10907|10903.8|10902.9|499
1591293600000|2020-06-04 18:00:00|10907.1|10906.1|10910.7|10909.7|10914.3|10913.3|10906.8|10905.8|692
1591293900000|2020-06-04 18:05:00|10910.8|10909.8|10908.4|10907.7|10913.7|10912.7|10908.2|10907.2|569
1591294200000|2020-06-04 18:10:00|10908.1|10907.4|10907.7|10907|10908.7|10907.9|10906.3|10905.4|484
1591294500000|2020-06-04 18:15:00|10907.8|10907.1|10908.9|10907.9|10911|10910.2|10907.5|10906.7|610
1591294800000|2020-06-04 18:20:00|10908.7|10908|10910.8|10910.1|10911.4|10910.6|10908.6|10907.7|482
1591295100000|2020-06-04 18:25:00|10910.9|10909.9|10912|10911.3|10913.7|10912.9|10910.6|10909.6|558
1591295400000|2020-06-04 18:30:00|10911.9|10911.2|10911.3|10910.3|10912.9|10912|10909.7|10908.7|430
1591295700000|2020-06-04 18:35:00|10911.4|10910.4|10914.1|10913.1|10914.4|10913.7|10911.2|10910.2|421
1591296000000|2020-06-04 18:40:00|10914|10913|10913.1|10912.1|10914|10913|10911.8|10910.8|417
1591296300000|2020-06-04 18:45:00|10913|10912|10912.6|10911.6|10913.2|10912.3|10911.9|10911|403
1591296600000|2020-06-04 18:50:00|10912.7|10911.7|10913.9|10912.9|10914.3|10913.4|10911.9|10910.9|491
1591296900000|2020-06-04 18:55:00|10914|10913|10914.5|10913.5|10914.5|10913.5|10908.5|10907.5|627
1591297200000|2020-06-04 19:00:00|10914.3|10913.3|10910.6|10909.6|10914.5|10913.5|10910.2|10909.5|542
1591297500000|2020-06-04 19:05:00|10910.5|10909.5|10911.5|10910.5|10914.2|10913.2|10910|10909|546
1591297800000|2020-06-04 19:10:00|10911.4|10910.4|10909.1|10908.1|10911.7|10910.9|10907.7|10906.7|435
1591298100000|2020-06-04 19:15:00|10909.2|10908.2|10908.7|10907.7|10909.2|10908.2|10906.4|10905.4|519
1591298400000|2020-06-04 19:20:00|10908.6|10907.6|10911|10910|10911|10910|10906.6|10905.6|432
1591298700000|2020-06-04 19:25:00|10910.9|10909.9|10913.2|10912.2|10913.4|10912.4|10909.9|10908.9|362
1591299000000|2020-06-04 19:30:00|10913.4|10912.4|10914.4|10913.4|10915.2|10914.2|10911.4|10910.4|484
1591299300000|2020-06-04 19:35:00|10914.5|10913.5|10913.9|10912.9|10914.5|10913.5|10911.3|10910.3|381
1591299600000|2020-06-04 19:40:00|10913.8|10912.8|10915.5|10914.5|10915.7|10914.7|10911.3|10910.3|395
1591299900000|2020-06-04 19:45:00|10915.6|10914.6|10915.6|10914.6|10915.9|10914.9|10912.9|10911.9|461
1591300200000|2020-06-04 19:50:00|10915.8|10914.8|10914.4|10913.4|10915.8|10914.8|10912.5|10911.5|634
1591300500000|2020-06-04 19:55:00|10914.3|10913.3|10918|10917|10918.5|10917.5|10914.2|10913.3|554
1591300800000|2020-06-04 20:00:00|10917.9|10916.9|10916.9|10915.9|10918.4|10917.5|10916.4|10915.5|406
1591301100000|2020-06-04 20:05:00|10917|10916|10918.3|10917.3|10919.2|10918.2|10915.9|10914.9|322
1591301400000|2020-06-04 20:10:00|10918.2|10917.2|10919.9|10918.9|10920.3|10919.3|10917.8|10916.8|252
1591301700000|2020-06-04 20:15:00|10919.8|10918.8|10920|10919|10920.4|10919.4|10919.3|10918.3|199
1591302000000|2020-06-04 20:20:00|10919.9|10918.9|10919.4|10918.4|10920.1|10919.1|10917.7|10916.7|176
1591302300000|2020-06-04 20:25:00|10919.5|10918.5|10917.9|10916.9|10919.5|10918.5|10917.2|10916.2|172
1591302600000|2020-06-04 20:30:00|10918.3|10917.3|10918.4|10917.4|10919|10918|10916.6|10915.6|191
1591302900000|2020-06-04 20:35:00|10918.3|10917.3|10918|10917|10920.3|10919.3|10917.9|10916.9|215
1591303200000|2020-06-04 20:40:00|10918.1|10917.1|10917.8|10916.8|10918.8|10917.8|10917.7|10916.8|148
1591303500000|2020-06-04 20:45:00|10917.9|10916.9|10917.5|10916.5|10918.5|10917.5|10916.6|10915.6|288
1591303800000|2020-06-04 20:50:00|10917.4|10916.4|10917.2|10916.2|10917.7|10916.7|10916.3|10915.3|236
1591304100000|2020-06-04 20:55:00|10917.1|10916.1|10915.3|10913.7|10917.7|10916.7|10914.8|10913.3|338
1591304400000|2020-06-04 21:00:00|10915.1|10913.5|10915.6|10913.9|10916.6|10915.1|10914.8|10912.9|79
1591304700000|2020-06-04 21:05:00|10915.5|10913.7|10915.8|10914|10916.7|10915.2|10915.3|10912.3|866
1591305000000|2020-06-04 21:10:00|10915.9|10914.4|10916|10915|10916.8|10915.2|10915.2|10912.6|607
1591305300000|2020-06-04 21:15:00|10916.3|10914.8|10914.9|10912.9|10916.7|10915.3|10914.8|10912.3|534
1591305600000|2020-06-04 21:20:00|10914.8|10913.1|10914.1|10911.9|10915.3|10913.7|10912.4|10910.5|698
1591305900000|2020-06-04 21:25:00|10914|10911.8|10914.1|10912|10914.7|10912.5|10913.5|10911.1|803
1591306200000|2020-06-04 21:30:00|10914.4|10911.6|10913.3|10907.3|10918.6|10913.8|10911.5|10905.5|1271
1591306500000|2020-06-04 21:35:00|10913.2|10907.2|10914.3|10908.4|10915.1|10909.6|10910.9|10906.4|753
1591306800000|2020-06-04 21:40:00|10914.4|10908.6|10913.5|10909.3|10915.4|10912.2|10910.7|10908.1|705
1591307100000|2020-06-04 21:45:00|10912.9|10909.5|10913.3|10909.9|10914.4|10911.4|10912.8|10909.1|826
1591307400000|2020-06-04 21:50:00|10913.7|10910.2|10913.2|10910.2|10914.4|10910.8|10912.7|10909.2|959
1591307700000|2020-06-04 21:55:00|10913.1|10910.1|10913|10910|10913.8|10910.8|10912.6|10909.4|541
1591308000000|2020-06-04 22:00:00|10913.2|10909.9|10915.7|10914|10916.2|10914.1|10912.2|10908.9|1306
1591308300000|2020-06-04 22:05:00|10915.6|10914.1|10915.7|10913.9|10916|10914.1|10913.8|10912|320
1591308600000|2020-06-04 22:10:00|10915.6|10914|10916.7|10914.7|10917.6|10916|10915.2|10913.9|421
1591308900000|2020-06-04 22:15:00|10915.7|10914.8|10916.4|10915.4|10917|10915.7|10915.7|10914.6|241
1591309200000|2020-06-04 22:20:00|10916.2|10915.2|10916.3|10915.3|10917.4|10916.2|10915.4|10914.4|363
1591309500000|2020-06-04 22:25:00|10916.4|10915.4|10916.2|10915.2|10916.9|10915.9|10915.6|10914.6|209
1591309800000|2020-06-04 22:30:00|10916.8|10915.8|10919.6|10918.6|10920.4|10919.4|10916.8|10915.8|228
1591310100000|2020-06-04 22:35:00|10919.3|10918.4|10917.1|10916.1|10919.4|10918.4|10917|10916|189
1591310400000|2020-06-04 22:40:00|10917.2|10916.2|10917.9|10916.9|10918.1|10917.1|10917.2|10916.2|135
1591310700000|2020-06-04 22:45:00|10917.7|10916.7|10916.2|10915.2|10917.9|10916.9|10915.9|10914.9|152
1591311000000|2020-06-04 22:50:00|10916.3|10915.3|10914.9|10913.9|10916.3|10915.3|10914.3|10913.3|124
1591311300000|2020-06-04 22:55:00|10915.1|10914.1|10915.8|10914.8|10916.7|10915.7|10914.6|10913.6|146
1591311600000|2020-06-04 23:00:00|10915.7|10914.7|10918.4|10917.4|10919.1|10918.2|10915.7|10914.7|246
1591311900000|2020-06-04 23:05:00|10918.3|10917.3|10920|10919|10920.4|10919.5|10917.9|10917.2|191
1591312200000|2020-06-04 23:10:00|10919.9|10918.9|10920.1|10919.4|10920.4|10919.5|10919|10918.1|219
1591312500000|2020-06-04 23:15:00|10920.2|10919.2|10919.3|10918.3|10920.4|10919.4|10917.9|10916.9|205
1591312800000|2020-06-04 23:20:00|10919.4|10918.4|10919.7|10918.7|10920.4|10919.5|10918.7|10917.9|202
1591313100000|2020-06-04 23:25:00|10919.6|10918.6|10917.4|10916.4|10920|10919|10917.3|10916.3|223
1591313400000|2020-06-04 23:30:00|10917.3|10916.3|10919.5|10918.5|10920.8|10919.8|10917.3|10916.3|311
1591313700000|2020-06-04 23:35:00|10919.4|10918.4|10916.8|10915.8|10919.6|10918.7|10916.3|10915.3|252
1591314000000|2020-06-04 23:40:00|10916.7|10915.7|10916.7|10915.7|10919.3|10918.3|10916|10915|247
1591314300000|2020-06-04 23:45:00|10916.8|10915.8|10916.2|10915.2|10918.2|10917.2|10915.5|10914.5|364
1591314600000|2020-06-04 23:50:00|10916|10915|10912.5|10911.8|10917.5|10916.5|10912.4|10911.6|396
1591314900000|2020-06-04 23:55:00|10912.4|10911.7|10915.1|10914.1|10916.1|10915.2|10912.4|10911.4|357
1591315200000|2020-06-05 00:00:00|10915|10914.3|10913.3|10912.3|10916.9|10915.9|10910.5|10909.6|707
1591315500000|2020-06-05 00:05:00|10913.1|10912.4|10915.3|10914.6|10915.8|10914.8|10911.3|10910.4|670
1591315800000|2020-06-05 00:10:00|10915.6|10914.7|10922.9|10921.9|10924|10923|10914.9|10914|597
1591316100000|2020-06-05 00:15:00|10923|10922|10921.6|10920.6|10924.1|10923.3|10921.3|10920.5|600
1591316400000|2020-06-05 00:20:00|10921.5|10920.5|10917.2|10916.2|10921.6|10920.6|10914.3|10913.4|609
1591316700000|2020-06-05 00:25:00|10917.1|10916.4|10918.4|10917.7|10918.6|10917.7|10915.7|10914.8|495
1591317000000|2020-06-05 00:30:00|10918.6|10917.9|10915.9|10914.9|10920.7|10919.7|10915.2|10914.2|550
1591317300000|2020-06-05 00:35:00|10916|10915|10915.8|10915.1|10917.4|10916.5|10914|10913.1|528
1591317600000|2020-06-05 00:40:00|10915.9|10914.9|10914.5|10913.5|10916.8|10915.8|10913|10912|419
1591317900000|2020-06-05 00:45:00|10914.6|10913.6|10914.6|10913.6|10916.7|10915.7|10914.1|10913.1|473
1591318200000|2020-06-05 00:50:00|10914.8|10913.8|10908.5|10907.5|10916.2|10915.3|10906.8|10906|762
1591318500000|2020-06-05 00:55:00|10908.4|10907.4|10906.3|10905.3|10911.1|10910.2|10905|10904|703
1591318800000|2020-06-05 01:00:00|10906.2|10905.2|10908.5|10907.8|10909.4|10908.5|10905.1|10904.1|712
1591319100000|2020-06-05 01:05:00|10908.4|10907.7|10911.4|10910.7|10912.4|10911.5|10908|10907.3|494
1591319400000|2020-06-05 01:10:00|10911.6|10910.6|10907.8|10906.8|10911.9|10911|10906.5|10905.5|553
1591319700000|2020-06-05 01:15:00|10907.7|10906.7|10909.4|10908.7|10911.5|10910.5|10907.5|10906.5|500
1591320000000|2020-06-05 01:20:00|10909.3|10908.6|10911.8|10910.8|10913.4|10912.6|10909.3|10908.6|498
1591320300000|2020-06-05 01:25:00|10911.9|10910.9|10909.8|10909.1|10912.1|10911.2|10907.6|10906.6|470
1591320600000|2020-06-05 01:30:00|10909.6|10908.9|10908.9|10907.9|10910.8|10910|10908.1|10907.1|423
1591320900000|2020-06-05 01:35:00|10909|10908|10911.5|10910.5|10912.7|10911.7|10908.6|10907.8|448
1591321200000|2020-06-05 01:40:00|10911.6|10910.6|10912.6|10911.6|10913.2|10912.3|10909.6|10908.6|415
1591321500000|2020-06-05 01:45:00|10912.7|10911.7|10910.7|10909.7|10913.2|10912.2|10910|10909.1|361
1591321800000|2020-06-05 01:50:00|10910.6|10909.6|10910.1|10909.1|10911.4|10910.5|10908.6|10907.7|418
1591322100000|2020-06-05 01:55:00|10910.2|10909.2|10911.3|10910.3|10913.2|10912.2|10910.2|10909.2|461
1591322400000|2020-06-05 02:00:00|10911.2|10910.2|10912.2|10911.5|10912.5|10911.6|10910.6|10909.7|322
1591322700000|2020-06-05 02:05:00|10912.1|10911.4|10911.3|10910.3|10913|10912|10910.4|10909.5|357
1591323000000|2020-06-05 02:10:00|10911.4|10910.4|10913.1|10912.1|10913.4|10912.5|10910.9|10909.9|380
1591323300000|2020-06-05 02:15:00|10913|10912|10911.8|10910.8|10914.9|10914.2|10911.5|10910.6|336
1591323600000|2020-06-05 02:20:00|10911.9|10910.9|10910.1|10909.1|10913.3|10912.5|10909.3|10908.4|424
1591323900000|2020-06-05 02:25:00|10909.9|10909.2|10908.5|10907.5|10910.9|10910|10907.9|10907.1|363
1591324200000|2020-06-05 02:30:00|10908.7|10907.7|10908.7|10908|10911.2|10910.2|10907.9|10906.9|440
1591324500000|2020-06-05 02:35:00|10908.6|10907.9|10907.7|10907|10909.6|10908.7|10907.4|10906.5|340
1591324800000|2020-06-05 02:40:00|10907.9|10906.9|10908.1|10907.4|10909.4|10908.5|10907|10906|322
1591325100000|2020-06-05 02:45:00|10908.3|10907.3|10909.9|10908.9|10911.9|10911|10908.1|10907.3|414
1591325400000|2020-06-05 02:50:00|10910|10909|10909.6|10908.6|10910.4|10909.6|10909.1|10908.2|342
1591325700000|2020-06-05 02:55:00|10909.5|10908.5|10912.2|10911.2|10913.3|10912.5|10909.5|10908.5|488
1591326000000|2020-06-05 03:00:00|10912.1|10911.1|10913.4|10912.4|10914.6|10913.7|10912|10911.1|409
1591326300000|2020-06-05 03:05:00|10913.3|10912.3|10916.2|10915.2|10916.6|10915.8|10913.2|10912.2|316
1591326600000|2020-06-05 03:10:00|10916.1|10915.1|10918|10917|10918.2|10917.4|10915.6|10914.6|420
1591326900000|2020-06-05 03:15:00|10917.8|10916.8|10917|10916|10918.8|10917.8|10916.1|10915.1|342
1591327200000|2020-06-05 03:20:00|10917.2|10916.2|10918.6|10917.6|10919.7|10918.7|10917|10916.1|435
1591327500000|2020-06-05 03:25:00|10918.7|10917.7|10919.2|10918.2|10919.8|10918.9|10917.9|10916.9|252
1591327800000|2020-06-05 03:30:00|10919.1|10918.1|10917.5|10916.5|10920.1|10919.1|10917.2|10916.3|417
1591328100000|2020-06-05 03:35:00|10917.4|10916.7|10918.1|10917.4|10920|10919.3|10917.3|10916.5|425
1591328400000|2020-06-05 03:40:00|10918.2|10917.5|10919.8|10918.8|10919.9|10919|10916.4|10915.4|378
1591328700000|2020-06-05 03:45:00|10919.7|10918.7|10919.1|10918.1|10920|10919.2|10919|10918.1|305
1591329000000|2020-06-05 03:50:00|10919.2|10918.2|10919.7|10919|10920.1|10919.2|10918.2|10917.3|306
1591329300000|2020-06-05 03:55:00|10919.8|10919.1|10921.6|10920.6|10922.9|10922|10919.5|10918.6|374
1591329600000|2020-06-05 04:00:00|10921.5|10920.5|10917.7|10916.7|10923|10922|10917.5|10916.5|440
1591329900000|2020-06-05 04:05:00|10917.6|10916.6|10918.7|10917.7|10919.2|10918.2|10916.5|10915.5|254
1591330200000|2020-06-05 04:10:00|10918.8|10917.8|10920.1|10919.1|10921.1|10920.2|10918.2|10917.3|273
1591330500000|2020-06-05 04:15:00|10920|10919|10918.2|10917.2|10920|10919.3|10918|10917.2|218
1591330800000|2020-06-05 04:20:00|10918.1|10917.4|10916.5|10915.5|10919.7|10918.8|10916.3|10915.3|342
1591331100000|2020-06-05 04:25:00|10916.6|10915.6|10916.6|10915.6|10918.6|10917.6|10916|10915.2|469
1591331400000|2020-06-05 04:30:00|10916.4|10915.4|10915.2|10914.5|10917.9|10916.9|10915.2|10914.3|427
1591331700000|2020-06-05 04:35:00|10915.3|10914.3|10913.5|10912.5|10916|10915|10913.2|10912.3|350
1591332000000|2020-06-05 04:40:00|10913.4|10912.4|10912.5|10911.5|10913.9|10912.9|10912.4|10911.4|299
1591332300000|2020-06-05 04:45:00|10912.4|10911.4|10913.4|10912.4|10913.5|10912.6|10909.3|10908.4|305
1591332600000|2020-06-05 04:50:00|10913.5|10912.5|10914.8|10913.8|10914.9|10914|10912.4|10911.4|297
1591332900000|2020-06-05 04:55:00|10914.9|10913.9|10915.6|10914.6|10917.1|10916.1|10913.2|10912.3|465
1591333200000|2020-06-05 05:00:00|10915.5|10914.5|10916.5|10915.5|10916.6|10915.6|10912.5|10911.5|316
1591333500000|2020-06-05 05:05:00|10916.4|10915.4|10917.1|10916.1|10918.3|10917.3|10916.2|10915.3|331
1591333800000|2020-06-05 05:10:00|10917.2|10916.2|10915.2|10914.2|10918.2|10917.2|10915.1|10914.1|170
1591334100000|2020-06-05 05:15:00|10915.1|10914.1|10913.4|10912.4|10915.2|10914.4|10913.2|10912.3|233
1591334400000|2020-06-05 05:20:00|10913.5|10912.5|10915.2|10914.2|10915.6|10914.7|10913|10912|222
1591334700000|2020-06-05 05:25:00|10915|10914.3|10917.2|10916.2|10917.2|10916.2|10915|10914.1|149
1591335000000|2020-06-05 05:30:00|10917.1|10916.1|10918.5|10917.5|10918.8|10917.8|10916|10915|239
1591335300000|2020-06-05 05:35:00|10918.4|10917.4|10915.7|10914.7|10918.7|10917.7|10915.3|10914.3|269
1591335600000|2020-06-05 05:40:00|10915.8|10914.8|10918.5|10917.5|10918.8|10917.9|10915.5|10914.6|264
1591335900000|2020-06-05 05:45:00|10918.6|10917.6|10925.7|10924.7|10925.8|10924.9|10918.6|10917.6|557
1591336200000|2020-06-05 05:50:00|10925.6|10924.6|10927.7|10926.7|10930.6|10929.8|10925.4|10924.4|709
1591336500000|2020-06-05 05:55:00|10927.8|10926.8|10928.2|10927.2|10932.2|10931.2|10927.4|10926.4|721
1591336800000|2020-06-05 06:00:00|10928.3|10927.3|10928.2|10927.2|10931|10930.2|10927|10926.1|816
1591337100000|2020-06-05 06:05:00|10928.3|10927.3|10924.9|10923.9|10928.8|10927.8|10924|10923|577
1591337400000|2020-06-05 06:10:00|10924.8|10923.8|10928.6|10927.9|10928.7|10928|10924.4|10923.5|645
1591337700000|2020-06-05 06:15:00|10928.5|10927.8|10934.9|10934.2|10935.6|10934.8|10928.4|10927.7|790
1591338000000|2020-06-05 06:20:00|10935.1|10934.1|10934.7|10934|10936.4|10935.5|10932.8|10931.9|725
1591338300000|2020-06-05 06:25:00|10934.8|10934.1|10936.2|10935.5|10938.4|10937.7|10934.8|10934|627
1591338600000|2020-06-05 06:30:00|10936.1|10935.4|10932.1|10931.1|10936.4|10935.5|10932|10931.1|652
1591338900000|2020-06-05 06:35:00|10932.2|10931.2|10932.2|10931.5|10932.8|10932.1|10930|10929.3|559
1591339200000|2020-06-05 06:40:00|10932.3|10931.6|10929.2|10928.5|10932.9|10932.2|10928.4|10927.7|412
1591339500000|2020-06-05 06:45:00|10929|10928.3|10932.6|10931.6|10932.7|10931.9|10928.8|10927.9|503
1591339800000|2020-06-05 06:50:00|10932.5|10931.5|10934.3|10933.6|10935.6|10934.9|10931.4|10930.5|501
1591340100000|2020-06-05 06:55:00|10934.2|10933.5|10934.4|10933.4|10938.3|10937.6|10933.1|10932.1|597
1591340400000|2020-06-05 07:00:00|10934.3|10933.3|10930.2|10929.5|10934.4|10933.4|10929.4|10928.6|653
1591340700000|2020-06-05 07:05:00|10930.1|10929.4|10932.7|10932|10933.4|10932.7|10930.1|10929.4|561
1591341000000|2020-06-05 07:10:00|10932.8|10932.1|10934.2|10933.5|10936|10935.2|10932.8|10932.1|572
1591341300000|2020-06-05 07:15:00|10934.5|10933.8|10935.3|10934.6|10935.8|10934.8|10933.3|10932.6|558
1591341600000|2020-06-05 07:20:00|10935.2|10934.5|10933.6|10932.9|10935.6|10934.7|10932.1|10931.2|589
1591341900000|2020-06-05 07:25:00|10933.7|10933|10941.2|10940.5|10943.1|10942.1|10932.4|10931.6|685
1591342200000|2020-06-05 07:30:00|10941.3|10940.6|10937.2|10936.2|10942.3|10941.4|10937|10936.2|797
1591342500000|2020-06-05 07:35:00|10937.1|10936.4|10936.6|10935.9|10938.3|10937.5|10935|10934.2|748
1591342800000|2020-06-05 07:40:00|10936.5|10935.8|10936.9|10935.9|10937.5|10936.6|10934.4|10933.6|552
1591343100000|2020-06-05 07:45:00|10937|10936|10935|10934|10938.2|10937.4|10934.1|10933.3|528
1591343400000|2020-06-05 07:50:00|10934.9|10934.2|10933.8|10933.1|10935.3|10934.5|10932.9|10932.1|485
1591343700000|2020-06-05 07:55:00|10933.7|10933|10937.7|10936.7|10939.7|10938.8|10933.1|10932.3|520
1591344000000|2020-06-05 08:00:00|10937.8|10936.8|10940.7|10940|10940.9|10940.2|10937.7|10936.7|660
1591344300000|2020-06-05 08:05:00|10940.9|10939.9|10936.6|10935.6|10941.8|10941.1|10936.5|10935.5|572
1591344600000|2020-06-05 08:10:00|10936.5|10935.5|10937.1|10936.4|10939.4|10938.6|10936.5|10935.5|569
1591344900000|2020-06-05 08:15:00|10936.9|10936.1|10933.6|10932.9|10937.7|10937|10932.4|10931.6|582
1591345200000|2020-06-05 08:20:00|10933.5|10932.8|10934.3|10933.6|10935.1|10934.2|10933|10932|494
1591345500000|2020-06-05 08:25:00|10934.4|10933.7|10929.5|10928.8|10935.5|10934.7|10929.3|10928.5|630
1591345800000|2020-06-05 08:30:00|10929.3|10928.6|10931.3|10930.6|10931.7|10930.9|10928.3|10927.4|504
1591346100000|2020-06-05 08:35:00|10931.2|10930.5|10929.8|10928.8|10932.4|10931.5|10929.4|10928.6|444
1591346400000|2020-06-05 08:40:00|10929.9|10928.9|10929.9|10929.2|10930.9|10930.2|10928.5|10927.7|427
1591346700000|2020-06-05 08:45:00|10930.1|10929.4|10929.1|10928.1|10930.4|10929.6|10928.6|10927.7|359
1591347000000|2020-06-05 08:50:00|10929|10928|10920.2|10919.2|10929.2|10928.2|10920.1|10919.1|837
1591347300000|2020-06-05 08:55:00|10920.3|10919.3|10924.9|10923.9|10925|10924|10917.5|10916.5|821
1591347600000|2020-06-05 09:00:00|10925|10924|10926.3|10925.6|10927.3|10926.5|10923.9|10922.9|693
1591347900000|2020-06-05 09:05:00|10926.5|10925.8|10924|10923.3|10927.6|10926.9|10923.5|10922.6|558
1591348200000|2020-06-05 09:10:00|10924.1|10923.1|10927.7|10927|10928.4|10927.5|10923.8|10922.9|619
1591348500000|2020-06-05 09:15:00|10927.6|10926.9|10929.7|10928.7|10931.6|10930.6|10927.6|10926.7|648
1591348800000|2020-06-05 09:20:00|10929.6|10928.6|10929.1|10928.1|10930.5|10929.7|10927.2|10926.3|685
1591349100000|2020-06-05 09:25:00|10929|10928|10927|10926|10929.7|10928.7|10926.1|10925.2|653
1591349400000|2020-06-05 09:30:00|10927.2|10926.3|10925.8|10925.1|10927.9|10927.1|10923.2|10922.4|601
1591349700000|2020-06-05 09:35:00|10925.9|10925.2|10925.8|10925.1|10926.5|10925.8|10923.8|10923.1|475
1591350000000|2020-06-05 09:40:00|10925.7|10925|10926.9|10926.2|10927.2|10926.3|10925|10924.1|529
1591350300000|2020-06-05 09:45:00|10926.8|10925.9|10926.5|10925.5|10927.7|10926.9|10925.6|10924.7|445
1591350600000|2020-06-05 09:50:00|10926.7|10925.8|10927.4|10926.7|10928.1|10927.3|10926.2|10925.3|373
1591350900000|2020-06-05 09:55:00|10927.3|10926.6|10926.9|10926.2|10927.4|10926.7|10924.5|10923.7|469
1591351200000|2020-06-05 10:00:00|10927|10926.3|10925.6|10924.9|10927|10926.3|10922.5|10921.5|460
1591351500000|2020-06-05 10:05:00|10925.4|10924.7|10925.1|10924.4|10926.1|10925.2|10924.4|10923.4|438
1591351800000|2020-06-05 10:10:00|10925|10924.3|10924.9|10923.9|10927.1|10926.2|10924.4|10923.5|627
1591352100000|2020-06-05 10:15:00|10924.6|10923.8|10925.3|10924.6|10925.6|10924.7|10923.6|10922.8|417
1591352400000|2020-06-05 10:20:00|10925.2|10924.5|10926|10925.3|10928.1|10927.1|10924.4|10923.5|591
1591352700000|2020-06-05 10:25:00|10925.9|10925.2|10927.1|10926.1|10928.7|10927.8|10925.9|10925.1|464
1591353000000|2020-06-05 10:30:00|10927.2|10926.2|10929|10928.3|10930|10929.2|10926.3|10925.5|527
1591353300000|2020-06-05 10:35:00|10929.1|10928.4|10929|10928.3|10929.9|10929.2|10927.6|10926.6|418
1591353600000|2020-06-05 10:40:00|10928.9|10928.2|10928.4|10927.7|10929.9|10929.2|10927.9|10927|362
1591353900000|2020-06-05 10:45:00|10928.3|10927.6|10925.8|10924.8|10928.5|10927.8|10924.5|10923.7|397
1591354200000|2020-06-05 10:50:00|10925.9|10924.9|10925.4|10924.7|10927.8|10926.8|10925.3|10924.5|437
1591354500000|2020-06-05 10:55:00|10925.5|10924.5|10926|10925|10926.8|10926|10924.6|10923.9|431
1591354800000|2020-06-05 11:00:00|10926.1|10925.1|10928.2|10927.5|10928.7|10927.9|10925.8|10925|453
1591355100000|2020-06-05 11:05:00|10928.3|10927.6|10929.1|10928.4|10929.7|10929|10927.4|10926.6|546
1591355400000|2020-06-05 11:10:00|10929|10928.3|10928.5|10927.8|10929.1|10928.4|10927.1|10926.4|408
1591355700000|2020-06-05 11:15:00|10928.4|10927.7|10927.2|10926.5|10928.6|10927.9|10926.2|10925.4|358
1591356000000|2020-06-05 11:20:00|10927.3|10926.3|10928|10927.3|10928.6|10927.8|10925.6|10924.8|387
1591356300000|2020-06-05 11:25:00|10927.9|10927.2|10928.8|10928.1|10929.3|10928.4|10926.9|10926.2|342
1591356600000|2020-06-05 11:30:00|10928.9|10928.2|10926.7|10926|10928.9|10928.2|10926.6|10925.8|401
1591356900000|2020-06-05 11:35:00|10926.8|10926.1|10926.8|10925.8|10926.8|10926.1|10925|10924.2|417
1591357200000|2020-06-05 11:40:00|10926.7|10926|10926|10925.3|10928.1|10927.4|10925.7|10924.9|327
1591357500000|2020-06-05 11:45:00|10925.9|10925.2|10924.1|10923.4|10926.6|10925.9|10923.7|10922.7|374
1591357800000|2020-06-05 11:50:00|10924.3|10923.3|10925.3|10924.3|10926.2|10925.4|10923.2|10922.4|395
1591358100000|2020-06-05 11:55:00|10925.2|10924.2|10923.6|10922.9|10926.7|10925.8|10923.6|10922.8|454
1591358400000|2020-06-05 12:00:00|10923.7|10922.6|10919.9|10918.9|10923.7|10922.9|10919.8|10918.8|439
1591358700000|2020-06-05 12:05:00|10919.8|10918.8|10921.9|10920.9|10923.6|10922.7|10919.7|10918.8|529
1591359000000|2020-06-05 12:10:00|10921.8|10920.8|10924.3|10923.3|10925.6|10924.6|10919.4|10918.4|667
1591359300000|2020-06-05 12:15:00|10924.4|10923.4|10921|10920|10925.1|10924.1|10920.4|10919.4|515
1591359600000|2020-06-05 12:20:00|10921.1|10920.1|10919.8|10918.8|10921.2|10920.3|10917.3|10916.3|543
1591359900000|2020-06-05 12:25:00|10919.9|10918.9|10926.4|10922.4|10928.3|10923.5|10918|10917|604
1591360200000|2020-06-05 12:30:00|10926|10922.9|10957.9|10956.9|10966.5|10965.3|10925.6|10922.7|1219
1591360500000|2020-06-05 12:35:00|10957.8|10956.8|10948.3|10947.3|10963.5|10962.5|10941|10940|1754
1591360800000|2020-06-05 12:40:00|10948.2|10947.2|10961.3|10960.3|10963.3|10962.3|10948.2|10947.2|1418
1591361100000|2020-06-05 12:45:00|10961.1|10960.1|10965.9|10964.9|10965.9|10964.9|10952.2|10951.2|1201
1591361400000|2020-06-05 12:50:00|10965.7|10964.7|10960.6|10959.6|10968.2|10967.2|10959.3|10958.3|1316
1591361700000|2020-06-05 12:55:00|10960.7|10959.7|10958.9|10957.9|10964.4|10963.4|10958.3|10957.3|1144
1591362000000|2020-06-05 13:00:00|10958.8|10957.8|10961.9|10960.9|10965.5|10964.5|10956.9|10955.9|1250
1591362300000|2020-06-05 13:05:00|10962|10961|10964|10963|10965.3|10964.4|10960.5|10959.5|1113
1591362600000|2020-06-05 13:10:00|10964.1|10963.1|10966.3|10965.3|10968|10967|10960.6|10959.6|1220
1591362900000|2020-06-05 13:15:00|10966.1|10965.1|10964.1|10963.1|10970.5|10969.5|10963.8|10962.8|1132
1591363200000|2020-06-05 13:20:00|10964|10963|10962.5|10961.5|10967.4|10966.4|10962.3|10961.3|676
1591363500000|2020-06-05 13:25:00|10962.6|10961.6|10962|10961|10963.8|10962.8|10958.2|10957.2|655
1591363800000|2020-06-05 13:30:00|10961.9|10960.9|10961.8|10960.8|10966|10965|10958.5|10957.5|731
1591364100000|2020-06-05 13:35:00|10961.9|10960.9|10960|10959|10966.1|10965.3|10959.8|10958.8|719
1591364400000|2020-06-05 13:40:00|10960.1|10959.1|10964.4|10963.4|10964.4|10963.4|10957|10956|693
1591364700000|2020-06-05 13:45:00|10964.8|10963.8|10964.7|10963.7|10966.2|10965.2|10961.9|10960.9|514
1591365000000|2020-06-05 13:50:00|10964.8|10963.8|10967.6|10966.6|10968.6|10967.6|10964.8|10963.8|338
1591365300000|2020-06-05 13:55:00|10967.5|10966.5|10969.9|10968.9|10970|10969|10965.6|10964.6|205
1591365600000|2020-06-05 14:00:00|10969.7|10968.7|10979.5|10978.5|10982.2|10981.2|10969.7|10968.7|326
1591365900000|2020-06-05 14:05:00|10979.4|10978.4|10980.2|10979.2|10982.1|10981.1|10974.8|10973.8|337
1591366200000|2020-06-05 14:10:00|10980.4|10979.4|10985|10984|10985.5|10984.5|10980.1|10979.1|348
1591366500000|2020-06-05 14:15:00|10984.9|10983.9|10978|10977|10985|10984|10977.3|10976.3|386
1591366800000|2020-06-05 14:20:00|10978.1|10977.1|10970.9|10969.9|10978.7|10977.7|10970.6|10969.6|352
1591367100000|2020-06-05 14:25:00|10970.8|10969.8|10975.4|10974.4|10977.4|10976.4|10970.8|10969.8|348
1591367400000|2020-06-05 14:30:00|10975.3|10974.3|10975.3|10974.3|10975.8|10974.8|10971.6|10970.6|317
1591367700000|2020-06-05 14:35:00|10975.4|10974.4|10977.8|10976.8|10978.7|10977.7|10972.4|10971.4|337
1591368000000|2020-06-05 14:40:00|10977.9|10976.9|10974.9|10973.9|10977.9|10976.9|10974.4|10973.4|320
1591368300000|2020-06-05 14:45:00|10974.3|10973.3|10976.2|10975.2|10978.1|10977.1|10973.1|10972.1|370
1591368600000|2020-06-05 14:50:00|10976.1|10975.1|10972.8|10971.8|10978.6|10977.6|10970.7|10969.7|345
1591368900000|2020-06-05 14:55:00|10972.9|10971.9|10975|10974|10980.3|10979.3|10971.9|10970.9|365
1591369200000|2020-06-05 15:00:00|10974.4|10973.4|10970.8|10969.8|10976|10975|10964.7|10963.7|363
1591369500000|2020-06-05 15:05:00|10970.2|10969.2|10966.1|10965.1|10970.2|10969.2|10965.6|10964.6|292
1591369800000|2020-06-05 15:10:00|10966.2|10965.2|10971.9|10970.9|10972|10971|10966.2|10965.2|249
1591370100000|2020-06-05 15:15:00|10972|10971|10969.4|10968.4|10972.2|10971.2|10966.9|10965.9|242
1591370400000|2020-06-05 15:20:00|10969.5|10968.5|10968|10967|10969.5|10968.5|10964.3|10963.3|284
1591370700000|2020-06-05 15:25:00|10968.3|10967.3|10973.6|10972.6|10973.7|10972.7|10967.1|10966.1|318
1591371000000|2020-06-05 15:30:00|10973.2|10972.2|10976.2|10975.2|10976.8|10975.8|10972.5|10971.5|307
1591371300000|2020-06-05 15:35:00|10976.3|10975.3|10973.6|10972.6|10977.6|10976.6|10973|10972|314
1591371600000|2020-06-05 15:40:00|10973.9|10972.9|10973.1|10972.1|10975.6|10974.6|10971.8|10970.8|287
1591371900000|2020-06-05 15:45:00|10973.2|10972.2|10971.1|10970.1|10975.2|10974.2|10970.8|10969.8|304
1591372200000|2020-06-05 15:50:00|10971|10970|10970.2|10969.2|10972.5|10971.5|10969.9|10968.9|277
1591372500000|2020-06-05 15:55:00|10970.1|10969.1|10969.1|10968.1|10971|10970|10968.3|10967.2|281
1591372800000|2020-06-05 16:00:00|10969|10968|10970.7|10969.7|10972|10971|10967.8|10966.8|310
1591373100000|2020-06-05 16:05:00|10970.6|10969.6|10969.4|10968.4|10970.9|10969.9|10968.5|10967.5|290
1591373400000|2020-06-05 16:10:00|10969.3|10968.3|10969|10968|10970.9|10969.9|10968.7|10967.7|266
1591373700000|2020-06-05 16:15:00|10968.9|10967.9|10968.9|10967.9|10971|10969.7|10967.4|10966.4|245
1591374000000|2020-06-05 16:20:00|10969|10968|10970.6|10969.6|10971.5|10970.5|10969|10968|240
1591374300000|2020-06-05 16:25:00|10970.8|10969.8|10975.1|10974.1|10975.3|10974.3|10970.5|10969.5|297
1591374600000|2020-06-05 16:30:00|10975|10974|10974.6|10973.6|10975.2|10974.2|10973.5|10972.5|270
1591374900000|2020-06-05 16:35:00|10974.5|10973.5|10974.1|10973.1|10975.8|10974.8|10972.9|10971.9|259
1591375200000|2020-06-05 16:40:00|10974|10973|10974.3|10973.3|10975.3|10974.3|10973.4|10972.4|237
1591375500000|2020-06-05 16:45:00|10974.2|10973.2|10975.3|10974.3|10975.5|10974.5|10972.7|10971.7|222
1591375800000|2020-06-05 16:50:00|10975.4|10974.4|10973.7|10972.7|10976.7|10975.7|10972.8|10971.8|213
1591376100000|2020-06-05 16:55:00|10974.3|10973.3|10976.2|10975.2|10976.7|10975.7|10974.3|10973.3|297
1591376400000|2020-06-05 17:00:00|10975.8|10974.8|10973.4|10972.4|10976.3|10975.3|10972.9|10971.9|283
1591376700000|2020-06-05 17:05:00|10973.6|10972.6|10972.9|10971.9|10974.3|10973.3|10972.9|10971.9|200
1591377000000|2020-06-05 17:10:00|10973|10972|10971.1|10970.1|10974.3|10973.4|10971.1|10970.1|239
1591377300000|2020-06-05 17:15:00|10971.2|10970.2|10968.9|10967.9|10972.1|10971.1|10968.7|10967.7|215
1591377600000|2020-06-05 17:20:00|10969.1|10968.1|10968.9|10967.9|10969.4|10968.4|10967.1|10966.1|191
1591377900000|2020-06-05 17:25:00|10969|10968|10971.5|10970.5|10972.2|10971.2|10967.8|10966.8|221
1591378200000|2020-06-05 17:30:00|10971.8|10970.8|10973.6|10972.6|10975|10974|10971.3|10970.3|256
1591378500000|2020-06-05 17:35:00|10973.5|10972.5|10974.4|10973.4|10976.5|10975.5|10973.5|10972.5|240
1591378800000|2020-06-05 17:40:00|10974.5|10973.5|10972.4|10971.4|10974.5|10973.5|10971.4|10970.4|195
1591379100000|2020-06-05 17:45:00|10972.2|10971.2|10969.4|10968.4|10972.9|10971.9|10969.2|10968.2|189
1591379400000|2020-06-05 17:50:00|10969.5|10968.5|10970.4|10969.4|10971.5|10970.5|10968.3|10967.3|238
1591379700000|2020-06-05 17:55:00|10970.3|10969.3|10969.1|10968.1|10972|10971|10968.9|10967.9|220
1591380000000|2020-06-05 18:00:00|10968.9|10967.9|10965.5|10964.5|10969|10968|10964.9|10963.9|258
1591380300000|2020-06-05 18:05:00|10965.8|10964.8|10967|10966|10969|10968|10965.2|10964.2|250
1591380600000|2020-06-05 18:10:00|10966.9|10965.9|10967|10966|10967.7|10966.7|10965.7|10964.7|195
1591380900000|2020-06-05 18:15:00|10967.1|10966.1|10967|10966|10967.8|10966.8|10965.7|10964.7|178
1591381200000|2020-06-05 18:20:00|10967.1|10966.1|10964|10963|10967.5|10966.5|10963.9|10962.9|189
1591381500000|2020-06-05 18:25:00|10964.1|10963.1|10962.7|10961.7|10964.8|10963.8|10960.9|10959.9|226
1591381800000|2020-06-05 18:30:00|10962.9|10961.9|10964.1|10963.1|10964.3|10963.3|10962.1|10961.1|247
1591382100000|2020-06-05 18:35:00|10964|10963|10965.3|10964.3|10966.4|10965.4|10963.3|10962.3|285
1591382400000|2020-06-05 18:40:00|10965.4|10964.4|10964.7|10963.7|10966.3|10965.3|10964|10963|252
1591382700000|2020-06-05 18:45:00|10964.6|10963.6|10962.9|10961.9|10965.2|10964.2|10962.7|10961.7|284
1591383000000|2020-06-05 18:50:00|10963|10962|10962.1|10961.1|10963.6|10962.6|10962|10961|234
1591383300000|2020-06-05 18:55:00|10962.2|10961.2|10961.6|10960.6|10963.7|10962.7|10961.4|10960.4|262
1591383600000|2020-06-05 19:00:00|10961.7|10960.7|10963.4|10962.4|10963.4|10962.4|10960.9|10959.9|243
1591383900000|2020-06-05 19:05:00|10963.8|10962.8|10962.4|10961.4|10964.4|10963.4|10961.8|10960.8|261
1591384200000|2020-06-05 19:10:00|10962.5|10961.5|10961.1|10960.1|10962.7|10961.7|10960.5|10959.5|359
1591384500000|2020-06-05 19:15:00|10961|10960|10960.8|10959.8|10962.3|10961.3|10958.4|10957.4|353
1591384800000|2020-06-05 19:20:00|10960.9|10959.9|10961.1|10960.1|10961.7|10960.7|10960.3|10959.3|392
1591385100000|2020-06-05 19:25:00|10961.2|10960.2|10962.2|10961.2|10962.4|10961.4|10960.9|10959.9|259
1591385400000|2020-06-05 19:30:00|10962.1|10961.1|10960.5|10959.5|10962.4|10961.4|10960.3|10959.3|319
1591385700000|2020-06-05 19:35:00|10960.6|10959.6|10961.3|10960.3|10961.9|10960.9|10960.1|10959.1|279
1591386000000|2020-06-05 19:40:00|10961|10960|10961.2|10960.2|10963.2|10962.2|10960.7|10959.8|307
1591386300000|2020-06-05 19:45:00|10961.1|10960.1|10963.1|10962.1|10963.4|10962.4|10960.6|10959.6|339
1591386600000|2020-06-05 19:50:00|10963.2|10962.2|10961.9|10960.9|10963.8|10962.8|10961.8|10960.8|287
1591386900000|2020-06-05 19:55:00|10962.1|10961.1|10964.9|10963.9|10966.4|10965.4|10961.9|10960.9|455
1591387200000|2020-06-05 20:00:00|10965.5|10964.5|10964.5|10963.5|10968.5|10967.5|10964.5|10963.5|421
1591387500000|2020-06-05 20:05:00|10964.6|10963.6|10961.9|10960.9|10964.6|10963.6|10960.8|10959.8|300
1591387800000|2020-06-05 20:10:00|10961.7|10960.7|10961.1|10960.1|10962|10961|10960.5|10959.5|348
1591388100000|2020-06-05 20:15:00|10961|10960|10961.4|10960.4|10963|10962|10960.8|10959.8|224
1591388400000|2020-06-05 20:20:00|10961.6|10960.6|10963.7|10962.7|10963.8|10962.8|10961.4|10960.4|216
1591388700000|2020-06-05 20:25:00|10963.6|10962.6|10961.6|10960.6|10963.8|10962.8|10961.4|10960.4|200
1591389000000|2020-06-05 20:30:00|10961.7|10960.7|10962.3|10961.3|10962.5|10961.5|10961.2|10960.2|229
1591389300000|2020-06-05 20:35:00|10962.2|10961.2|10962.2|10961.2|10962.9|10961.9|10961.7|10960.7|245
1591389600000|2020-06-05 20:40:00|10962.3|10961.3|10963.1|10962.1|10963.3|10962.3|10961.3|10960.3|213
1591389900000|2020-06-05 20:45:00|10963|10962|10961.3|10960.3|10963.3|10962.3|10960.8|10959.8|371
1591390200000|2020-06-05 20:50:00|10961.2|10960.2|10959.9|10958.9|10962.4|10961.4|10959.9|10958.9|335
1591390500000|2020-06-05 20:55:00|10960.3|10959.3|10959.5|10958.5|10964.6|10959.3|10958.3|10956.2|255
1591560000000|2020-06-07 20:00:00|10963.5|10953.5|10963.5|10953.5|10965.8|10955.2|10963.5|10953.5|11
1591560300000|2020-06-07 20:05:00|10965.8|10954.2|10965.3|10954.5|10965.8|10954.7|10963.5|10953.5|5
1591560600000|2020-06-07 20:10:00|10965.8|10954.2|10963.5|10953.5|10967.3|10957.2|10963.5|10953.5|6
1591560900000|2020-06-07 20:15:00|10965.3|10954.5|10963.5|10953.5|10965.3|10954.7|10963.5|10953.5|4
1591561200000|2020-06-07 20:20:00|10963.9|10954|10963.5|10953.5|10964|10954.3|10963.5|10953.5|6
1591561500000|2020-06-07 20:25:00|10965.3|10954.5|10967.2|10957.1|10967.2|10957.1|10964.8|10954.2|12
1591561800000|2020-06-07 20:30:00|10963.5|10953.5|10965.8|10954.2|10965.8|10956.9|10963.5|10953.5|5
1591562100000|2020-06-07 20:35:00|10965.3|10954.5|10965.3|10954.5|10965.8|10954.7|10964.8|10954.2|13
1591562400000|2020-06-07 20:40:00|10964.8|10954.7|10965.8|10954.2|10965.8|10954.7|10964.8|10954.2|14
1591562700000|2020-06-07 20:45:00|10965.3|10954.5|10965.3|10954.5|10967.2|10958.5|10963.5|10953.5|22
1591563000000|2020-06-07 20:50:00|10965.7|10954.7|10965.3|10954.5|10965.7|10954.7|10964.8|10954.5|6
1591563300000|2020-06-07 20:55:00|10964.8|10954.7|10964.9|10955.2|10967.3|10957.2|10963.5|10953.5|16
1591563600000|2020-06-07 21:00:00|10963.7|10954.4|10964.8|10955.2|10965.8|10955.2|10963.3|10953.5|43
1591563900000|2020-06-07 21:05:00|10963.4|10954.4|10965.6|10954.2|10967.1|10958.7|10961.2|10953.4|162
1591564200000|2020-06-07 21:10:00|10965.5|10953.8|10964.6|10955.1|10966.6|10955.8|10963.5|10953.7|261
1591564500000|2020-06-07 21:15:00|10964.5|10955.3|10964.6|10954.8|10965|10956.1|10958.5|10954|187
1591564800000|2020-06-07 21:20:00|10964.5|10955.2|10963.9|10956.3|10964.8|10958.7|10960.9|10954.9|205
1591565100000|2020-06-07 21:25:00|10964.7|10955.5|10962.6|10956.6|10964.8|10958.8|10961.4|10955.5|74
1591565400000|2020-06-07 21:30:00|10963|10957|10963.6|10957.6|10964.2|10959|10961.8|10956.2|143
1591565700000|2020-06-07 21:35:00|10963.5|10957.5|10962.7|10956.7|10963.8|10958.6|10960|10955.8|165
1591566000000|2020-06-07 21:40:00|10962.8|10956.8|10964.1|10958.3|10964.8|10959.7|10959.4|10955.4|310
1591566300000|2020-06-07 21:45:00|10963.8|10957.9|10964.1|10959.2|10964.7|10960|10961.5|10956.2|236
1591566600000|2020-06-07 21:50:00|10964|10958|10963.7|10958.6|10964.4|10960.3|10961.7|10956.9|217
1591566900000|2020-06-07 21:55:00|10963|10959.2|10964|10958|10964.7|10959.9|10962.1|10956.6|222
1591567200000|2020-06-07 22:00:00|10963.9|10957.9|10964.9|10963.3|10970.7|10967.2|10963.6|10957.9|542
1591567500000|2020-06-07 22:05:00|10965|10963.4|10964.7|10963.7|10965.8|10964.8|10964.2|10963|244
1591567800000|2020-06-07 22:10:00|10964.6|10963.6|10965.4|10964.4|10965.6|10964.6|10963.5|10962.2|338
1591568100000|2020-06-07 22:15:00|10965.5|10964.5|10965.4|10964.4|10966|10965|10964.7|10963.7|275
1591568400000|2020-06-07 22:20:00|10965.3|10964.3|10965.3|10964.3|10966|10965|10964.8|10963.8|218
1591568700000|2020-06-07 22:25:00|10965.4|10964.4|10967.9|10966.9|10968.4|10967.3|10965.1|10964.1|254
1591569000000|2020-06-07 22:30:00|10967.8|10966.8|10968|10967|10970.1|10969.1|10967.2|10965.8|325
1591569300000|2020-06-07 22:35:00|10967.9|10966.9|10967.6|10966.6|10968|10967|10966.8|10965.8|111
1591569600000|2020-06-07 22:40:00|10967.7|10966.7|10965.7|10964.7|10967.9|10966.7|10965.7|10964.6|159
1591569900000|2020-06-07 22:45:00|10965.6|10964.6|10963.8|10962.8|10965.9|10964.9|10963.6|10962.5|177
1591570200000|2020-06-07 22:50:00|10963.7|10962.7|10960.8|10959.8|10963.9|10962.9|10960.5|10959.5|189
1591570500000|2020-06-07 22:55:00|10960.7|10959.7|10959.1|10958.1|10961.2|10960.1|10958.1|10957.1|157
1591570800000|2020-06-07 23:00:00|10959.3|10958.3|10963.2|10962.2|10963.6|10962.6|10956.8|10955.8|244
1591571100000|2020-06-07 23:05:00|10963.3|10962.3|10965.8|10964.8|10968|10967.1|10962.8|10961.8|363
1591571400000|2020-06-07 23:10:00|10965.9|10964.9|10964.8|10963.8|10967.2|10966.2|10964.1|10963.1|279
1591571700000|2020-06-07 23:15:00|10964.9|10963.9|10965.4|10964.4|10966.4|10965.4|10963.4|10962.4|240
1591572000000|2020-06-07 23:20:00|10965.5|10964.5|10964.2|10963.2|10966.4|10965.4|10964|10963|257
1591572300000|2020-06-07 23:25:00|10964.1|10963.1|10965|10964|10966.6|10965.7|10963.9|10962.9|220
1591572600000|2020-06-07 23:30:00|10964.9|10963.9|10962.9|10961.9|10966.5|10965.5|10962.1|10961.1|413
1591572900000|2020-06-07 23:35:00|10962.8|10961.8|10964.8|10963.8|10965.1|10964.1|10962.3|10961.3|182
1591573200000|2020-06-07 23:40:00|10964.7|10963.7|10966|10965|10966.2|10965.2|10962.8|10961.8|234
1591573500000|2020-06-07 23:45:00|10965.9|10964.9|10962.1|10961.1|10966.2|10965.2|10961.5|10960.5|272
1591573800000|2020-06-07 23:50:00|10962.2|10961.2|10964.3|10963.3|10964.5|10963.5|10960.9|10959.9|249
1591574100000|2020-06-07 23:55:00|10964.4|10963.4|10962.7|10961.7|10965.6|10964.6|10962.3|10961.3|351
1591574400000|2020-06-08 00:00:00|10962.8|10961.8|10957.5|10956.5|10963.1|10962.2|10957.1|10956.1|555
1591574700000|2020-06-08 00:05:00|10957.6|10956.6|10956.8|10955.8|10959.9|10959.2|10953.7|10953|575
1591575000000|2020-06-08 00:10:00|10956.9|10955.9|10956|10955.3|10958.6|10957.7|10955.3|10954.3|498
1591575300000|2020-06-08 00:15:00|10956.1|10955.4|10954|10953|10956.5|10955.6|10952.3|10951.4|448
1591575600000|2020-06-08 00:20:00|10954.3|10953.3|10956.3|10955.3|10956.8|10956|10953.9|10953.1|346
1591575900000|2020-06-08 00:25:00|10956.2|10955.2|10954.4|10953.7|10956.3|10955.5|10952.3|10951.4|354
1591576200000|2020-06-08 00:30:00|10954.3|10953.6|10949.2|10948.2|10954.6|10953.9|10947.1|10946.1|459
1591576500000|2020-06-08 00:35:00|10949.1|10948.1|10949.9|10948.9|10951.4|10950.4|10946.5|10945.6|369
1591576800000|2020-06-08 00:40:00|10950|10949|10947.5|10946.8|10950.7|10949.8|10945.2|10944.5|333
1591577100000|2020-06-08 00:45:00|10947.6|10946.9|10945.8|10944.8|10948.3|10947.5|10944.8|10943.8|330
1591577400000|2020-06-08 00:50:00|10946|10945|10947.9|10946.9|10950.1|10949.1|10942.4|10941.7|619
1591577700000|2020-06-08 00:55:00|10947.3|10946.3|10946.9|10945.9|10948.1|10947.2|10945.7|10944.7|488
1591578000000|2020-06-08 01:00:00|10947|10946|10950.4|10949.7|10952.2|10951.5|10946.7|10945.9|403
1591578300000|2020-06-08 01:05:00|10950.6|10949.6|10949.8|10949.1|10951.8|10951.1|10949.2|10948.4|295
1591578600000|2020-06-08 01:10:00|10949.9|10949.2|10947|10946|10952.9|10952.2|10946.7|10945.9|376
1591578900000|2020-06-08 01:15:00|10947.1|10946.1|10944.3|10943.3|10949.9|10949.1|10943.3|10942.4|477
1591579200000|2020-06-08 01:20:00|10944.2|10943.2|10938.9|10937.9|10945|10944|10938.4|10937.5|508
1591579500000|2020-06-08 01:25:00|10938.8|10937.8|10943.3|10942.6|10943.5|10942.7|10938.6|10937.7|400
1591579800000|2020-06-08 01:30:00|10943.4|10942.4|10944.8|10944.1|10946|10945.2|10942.7|10941.9|408
1591580100000|2020-06-08 01:35:00|10945.2|10944.5|10946.7|10945.7|10948|10947.1|10945.2|10944.3|329
1591580400000|2020-06-08 01:40:00|10946.6|10945.6|10949|10948.3|10949.2|10948.4|10945.8|10944.9|422
1591580700000|2020-06-08 01:45:00|10949.2|10948.2|10950.7|10950|10950.9|10950.1|10948.1|10947.4|362
1591581000000|2020-06-08 01:50:00|10950.8|10950.1|10947.7|10946.7|10951|10950.2|10946.8|10945.9|362
1591581300000|2020-06-08 01:55:00|10947.8|10946.8|10945.7|10945|10949.1|10948.4|10945.6|10944.8|284
1591581600000|2020-06-08 02:00:00|10946.8|10946.1|10945.9|10944.9|10947.2|10946.5|10944.4|10943.4|321
1591581900000|2020-06-08 02:05:00|10945.7|10945|10946.7|10946|10947.1|10946.1|10945.3|10944.3|277
1591582200000|2020-06-08 02:10:00|10946.9|10945.9|10947.6|10946.6|10949.2|10948.4|10946.8|10945.9|293
1591582500000|2020-06-08 02:15:00|10947.4|10946.7|10948.5|10947.5|10948.6|10947.7|10947|10946.3|157
1591582800000|2020-06-08 02:20:00|10948.6|10947.6|10948.2|10947.2|10949.8|10948.9|10947.9|10947|279
1591583100000|2020-06-08 02:25:00|10948.3|10947.3|10948.8|10948.1|10949.5|10948.7|10947|10946.3|300
1591583400000|2020-06-08 02:30:00|10949|10948.3|10951|10950.3|10951|10950.3|10947.8|10946.8|280
1591583700000|2020-06-08 02:35:00|10951.1|10950.4|10949.6|10948.6|10951.3|10950.4|10948.2|10947.2|267
1591584000000|2020-06-08 02:40:00|10949.4|10948.7|10950.5|10949.8|10950.8|10949.9|10949.3|10948.4|179
1591584300000|2020-06-08 02:45:00|10950.6|10949.9|10952|10951.3|10952.9|10952.1|10950.5|10949.8|303
1591584600000|2020-06-08 02:50:00|10952.1|10951.4|10952.8|10951.8|10954.1|10953.1|10952|10951.3|253
1591584900000|2020-06-08 02:55:00|10952.7|10951.7|10955|10954.3|10955.5|10954.5|10952.6|10951.7|268
1591585200000|2020-06-08 03:00:00|10955.1|10954.1|10951.5|10950.5|10955.1|10954.1|10950.1|10949.3|319
1591585500000|2020-06-08 03:05:00|10951.4|10950.4|10948.6|10947.6|10951.5|10950.6|10948.3|10947.4|268
1591585800000|2020-06-08 03:10:00|10948.5|10947.8|10948.7|10948|10949.3|10948.6|10948.3|10947.5|187
1591586100000|2020-06-08 03:15:00|10948.6|10947.9|10948.2|10947.5|10948.9|10948.2|10947.6|10946.9|154
1591586400000|2020-06-08 03:20:00|10948.3|10947.6|10948.7|10948|10949.4|10948.5|10947.5|10946.7|183
1591586700000|2020-06-08 03:25:00|10948.6|10947.9|10947.3|10946.6|10949|10948.1|10947.2|10946.5|230
1591587000000|2020-06-08 03:30:00|10947.5|10946.5|10947|10946.3|10948.4|10947.7|10946.3|10945.4|222
1591587300000|2020-06-08 03:35:00|10947.1|10946.4|10949.5|10948.8|10949.7|10948.9|10946.9|10946.1|174
1591587600000|2020-06-08 03:40:00|10949.6|10948.9|10950.1|10949.4|10950.4|10949.5|10948.9|10948.2|154
1591587900000|2020-06-08 03:45:00|10950.2|10949.5|10949.3|10948.6|10951.6|10950.7|10948.5|10947.8|223
1591588200000|2020-06-08 03:50:00|10949.4|10948.7|10949.5|10948.8|10951.8|10950.8|10949.3|10948.5|220
1591588500000|2020-06-08 03:55:00|10949.9|10948.9|10952|10951.3|10952.1|10951.3|10949.7|10948.9|246
1591588800000|2020-06-08 04:00:00|10951.9|10951.2|10949.9|10949.2|10952.3|10951.6|10949.2|10948.5|204
1591589100000|2020-06-08 04:05:00|10949.8|10949.1|10947.2|10946.2|10950|10949.3|10946.9|10946|268
1591589400000|2020-06-08 04:10:00|10947.1|10946.1|10947.3|10946.3|10948.3|10947.6|10946.8|10945.9|183
1591589700000|2020-06-08 04:15:00|10947.2|10946.2|10946.6|10945.9|10947.4|10946.6|10946.4|10945.7|137
1591590000000|2020-06-08 04:20:00|10946.5|10945.8|10945.1|10944.4|10947.6|10946.9|10945|10944.2|202
1591590300000|2020-06-08 04:25:00|10945.2|10944.5|10944.9|10943.9|10945.3|10944.6|10944|10943.2|195
1591590600000|2020-06-08 04:30:00|10944.8|10943.8|10942.1|10941.4|10944.9|10944|10940.8|10940.1|240
1591590900000|2020-06-08 04:35:00|10941.5|10940.8|10944.2|10943.2|10944.3|10943.5|10941.1|10940.2|221
1591591200000|2020-06-08 04:40:00|10944.3|10943.3|10945.4|10944.7|10946.6|10945.9|10944.1|10943.3|252
1591591500000|2020-06-08 04:45:00|10945.3|10944.6|10945.4|10944.7|10945.6|10944.8|10944.2|10943.4|209
1591591800000|2020-06-08 04:50:00|10945.5|10944.8|10947|10946.3|10948.1|10947.2|10944.9|10944.2|192
1591592100000|2020-06-08 04:55:00|10947.1|10946.4|10945.6|10944.6|10947.2|10946.5|10945.2|10944.4|144
1591592400000|2020-06-08 05:00:00|10945.5|10944.5|10947|10946.3|10948.2|10947.5|10944.9|10944.1|188
1591592700000|2020-06-08 05:05:00|10947.1|10946.4|10947.3|10946.6|10947.5|10946.7|10945.2|10944.5|201
1591593000000|2020-06-08 05:10:00|10947.2|10946.5|10946.5|10945.8|10948.7|10947.9|10946|10945.1|179
1591593300000|2020-06-08 05:15:00|10946.6|10945.9|10944|10943.3|10946.6|10945.9|10943.2|10942.5|184
1591593600000|2020-06-08 05:20:00|10944.1|10943.4|10944.7|10944|10944.9|10944.1|10942.7|10941.8|265
1591593900000|2020-06-08 05:25:00|10944.6|10943.9|10941.9|10940.9|10944.7|10944|10941.1|10940.4|208
1591594200000|2020-06-08 05:30:00|10941.7|10941|10945|10944|10946.2|10945.2|10941.7|10941|210
1591594500000|2020-06-08 05:35:00|10945.1|10944.4|10946|10945.3|10946.5|10945.8|10945|10944.3|133
1591594800000|2020-06-08 05:40:00|10946.1|10945.4|10947.7|10947|10948.2|10947.5|10945.6|10944.9|179
1591595100000|2020-06-08 05:45:00|10947.6|10946.9|10947.6|10946.9|10948|10947.3|10947.2|10946.4|176
1591595400000|2020-06-08 05:50:00|10947.7|10946.7|10949.2|10948.5|10949.6|10948.8|10947.5|10946.7|195
1591595700000|2020-06-08 05:55:00|10949|10948.3|10952.8|10951.8|10953|10952.2|10948.9|10948.2|306
1591596000000|2020-06-08 06:00:00|10952.7|10951.7|10950.1|10949.4|10953.2|10952.2|10948|10947.3|476
1591596300000|2020-06-08 06:05:00|10950|10949.3|10953.5|10952.8|10953.8|10953.1|10948.1|10947.4|385
1591596600000|2020-06-08 06:10:00|10953.4|10952.7|10955.7|10955|10957|10956.2|10951.8|10951.1|390
1591596900000|2020-06-08 06:15:00|10955.8|10955.1|10953.5|10952.5|10955.9|10955.2|10951.8|10951.1|390
1591597200000|2020-06-08 06:20:00|10953.1|10952.4|10953.7|10953|10954.3|10953.4|10951.6|10950.9|276
1591597500000|2020-06-08 06:25:00|10953.9|10952.9|10950.5|10949.8|10954|10953.2|10949.9|10949.2|277
1591597800000|2020-06-08 06:30:00|10950.6|10949.9|10948.5|10947.5|10951.9|10950.9|10948.2|10947.5|332
1591598100000|2020-06-08 06:35:00|10948.4|10947.4|10949|10948.3|10950|10949.2|10947.4|10946.7|343
1591598400000|2020-06-08 06:40:00|10948.9|10948.2|10946.4|10945.7|10949.1|10948.3|10946.2|10945.5|292
1591598700000|2020-06-08 06:45:00|10946.5|10945.8|10948.9|10948.2|10949.6|10948.9|10946.4|10945.6|279
1591599000000|2020-06-08 06:50:00|10949|10948.3|10948.1|10947.4|10949.4|10948.6|10946.6|10945.9|236
1591599300000|2020-06-08 06:55:00|10948.2|10947.5|10946.4|10945.4|10948.2|10947.5|10945.5|10944.6|178
1591599600000|2020-06-08 07:00:00|10946.5|10945.5|10945.9|10944.9|10946.8|10946.1|10944|10943.3|375
1591599900000|2020-06-08 07:05:00|10945.8|10944.8|10951.8|10951.1|10952|10951.2|10945.6|10944.8|369
1591600200000|2020-06-08 07:10:00|10951.9|10950.9|10952.7|10951.7|10953|10952.3|10950.3|10949.5|350
1591600500000|2020-06-08 07:15:00|10952.4|10951.9|10954.7|10954|10955.7|10954.9|10952.4|10951.7|372
1591600800000|2020-06-08 07:20:00|10954.6|10953.9|10954.2|10953.5|10956.2|10955.4|10953.7|10952.9|318
1591601100000|2020-06-08 07:25:00|10954.1|10953.4|10951.7|10951|10954.1|10953.4|10951.2|10950.5|316
1591601400000|2020-06-08 07:30:00|10951.8|10951.1|10957.4|10956.7|10957.5|10956.8|10951.8|10951.1|406
1591601700000|2020-06-08 07:35:00|10957.5|10956.8|10957.2|10956.5|10959|10958.1|10956.4|10955.6|397
1591602000000|2020-06-08 07:40:00|10957.3|10956.6|10953.4|10952.7|10958.5|10957.8|10953.2|10952.5|340
1591602300000|2020-06-08 07:45:00|10953.5|10952.8|10951.9|10951.2|10955.5|10954.8|10951.8|10951.1|377
1591602600000|2020-06-08 07:50:00|10952|10951.3|10954.6|10953.6|10954.6|10953.8|10951.4|10950.6|370
1591602900000|2020-06-08 07:55:00|10954.4|10953.7|10949.4|10948.7|10955|10954.3|10949.4|10948.7|346
1591603200000|2020-06-08 08:00:00|10949.3|10948.6|10951.4|10950.7|10951.5|10950.8|10948.6|10947.9|339
1591603500000|2020-06-08 08:05:00|10951.3|10950.6|10950.8|10949.8|10951.6|10950.8|10949.9|10949.2|255
1591603800000|2020-06-08 08:10:00|10950.6|10949.9|10948.8|10947.8|10951.2|10950.5|10948.4|10947.6|301
1591604100000|2020-06-08 08:15:00|10948.9|10947.9|10951.8|10951.1|10952.9|10952.2|10947.3|10946.6|407
1591604400000|2020-06-08 08:20:00|10951.7|10951|10952.4|10951.7|10953.1|10952.4|10950.3|10949.6|271
1591604700000|2020-06-08 08:25:00|10952.3|10951.6|10954.3|10953.6|10954.7|10954|10952.2|10951.5|251
1591605000000|2020-06-08 08:30:00|10954.2|10953.5|10953|10952.3|10954.6|10953.7|10952|10951.3|268
1591605300000|2020-06-08 08:35:00|10952.9|10952.2|10952.7|10951.7|10953.7|10952.8|10951|10950.2|315
1591605600000|2020-06-08 08:40:00|10952.3|10951.6|10950.7|10950|10952.4|10951.7|10948.8|10947.9|315
1591605900000|2020-06-08 08:45:00|10950.8|10949.8|10953.6|10952.9|10953.9|10953|10949.3|10948.6|367
1591606200000|2020-06-08 08:50:00|10953.7|10952.7|10949.2|10948.5|10954.5|10953.6|10948.7|10947.8|382
1591606500000|2020-06-08 08:55:00|10949.3|10948.6|10949.6|10948.9|10951|10950.3|10948.7|10948|336
1591606800000|2020-06-08 09:00:00|10949.5|10948.8|10947.5|10946.8|10951.2|10950.5|10947.1|10946.2|378
1591607100000|2020-06-08 09:05:00|10947.6|10946.9|10950.9|10950.2|10950.9|10950.2|10947.3|10946.6|252
1591607400000|2020-06-08 09:10:00|10950.8|10950.1|10949.2|10948.5|10951.5|10950.8|10949.1|10948.4|340
1591607700000|2020-06-08 09:15:00|10949.7|10949|10950.7|10950|10951.7|10951|10949.7|10949|326
1591608000000|2020-06-08 09:20:00|10950.8|10949.8|10949.4|10948.7|10951.6|10950.8|10949.4|10948.7|259
1591608300000|2020-06-08 09:25:00|10949.2|10948.4|10950.4|10949.7|10950.7|10950|10949|10948.3|297
1591608600000|2020-06-08 09:30:00|10950.3|10949.6|10948.8|10948.1|10950.6|10949.9|10947.6|10946.9|233
1591608900000|2020-06-08 09:35:00|10948.9|10948.2|10948.3|10947.6|10950.5|10949.8|10948.1|10947.4|252
1591609200000|2020-06-08 09:40:00|10948.2|10947.5|10945|10944.3|10949.3|10948.4|10945|10944.3|377
1591609500000|2020-06-08 09:45:00|10945.1|10944.4|10943.5|10942.8|10945.6|10944.9|10942.6|10941.9|313
1591609800000|2020-06-08 09:50:00|10943.4|10942.7|10944.5|10943.8|10945.7|10944.9|10943.1|10942.4|267
1591610100000|2020-06-08 09:55:00|10944.6|10943.9|10942.8|10942.1|10944.6|10943.9|10941.6|10940.8|264
1591610400000|2020-06-08 10:00:00|10942.9|10942.2|10943.4|10942.7|10945|10944.3|10942.7|10941.9|279
1591610700000|2020-06-08 10:05:00|10943.3|10942.6|10943.7|10942.7|10945.2|10944.5|10941.9|10941.2|359
1591611000000|2020-06-08 10:10:00|10943.6|10942.9|10940.3|10939.6|10945.3|10944.5|10939.1|10938.2|415
1591611300000|2020-06-08 10:15:00|10940.4|10939.7|10933.5|10932.5|10940.6|10939.7|10931.2|10930.2|536
1591611600000|2020-06-08 10:20:00|10933.6|10932.6|10932.5|10931.5|10934.9|10933.9|10927.4|10926.4|516
1591611900000|2020-06-08 10:25:00|10932.8|10931.8|10936.2|10935.2|10937|10936.1|10929.7|10928.8|506
1591612200000|2020-06-08 10:30:00|10936.4|10935.5|10938.1|10937.4|10938.3|10937.5|10935.6|10934.6|455
1591612500000|2020-06-08 10:35:00|10938|10937.3|10937.4|10936.4|10940|10939.1|10936.8|10935.9|476
1591612800000|2020-06-08 10:40:00|10937.5|10936.5|10939.8|10939.1|10941|10940.1|10937.5|10936.5|415
1591613100000|2020-06-08 10:45:00|10939.7|10939|10938.7|10938|10941.3|10940.3|10938.6|10937.7|302
1591613400000|2020-06-08 10:50:00|10938.6|10937.9|10938.7|10937.7|10939.1|10938.2|10935.1|10934.3|358
1591613700000|2020-06-08 10:55:00|10938.5|10937.8|10938.6|10937.9|10939.5|10938.6|10937.4|10936.6|276
1591614000000|2020-06-08 11:00:00|10938.8|10937.8|10941.1|10940.1|10941.2|10940.3|10938.3|10937.3|376
1591614300000|2020-06-08 11:05:00|10941|10940.3|10938.1|10937.4|10941|10940.3|10937.7|10937|396
1591614600000|2020-06-08 11:10:00|10938.2|10937.2|10935.4|10934.4|10938.8|10938|10934.4|10933.5|379
1591614900000|2020-06-08 11:15:00|10935.3|10934.6|10940.7|10940|10941.6|10940.7|10934.3|10933.4|470
1591615200000|2020-06-08 11:20:00|10940.8|10940.1|10938.2|10937.2|10941|10940.1|10937.3|10936.5|350
1591615500000|2020-06-08 11:25:00|10938.1|10937.1|10940.4|10939.7|10942.8|10941.9|10936.8|10936.1|358
1591615800000|2020-06-08 11:30:00|10940.5|10939.8|10942.6|10941.6|10943.4|10942.5|10939.9|10939|312
1591616100000|2020-06-08 11:35:00|10942.7|10941.7|10944.3|10943.3|10944.7|10943.9|10941|10940.1|350
1591616400000|2020-06-08 11:40:00|10944.1|10943.1|10943.7|10942.7|10946.6|10945.6|10943.5|10942.6|307
1591616700000|2020-06-08 11:45:00|10943.8|10942.8|10943.4|10942.4|10945.6|10944.6|10943.1|10942.3|275
1591617000000|2020-06-08 11:50:00|10943.5|10942.5|10941.1|10940.1|10943.6|10942.6|10941|10940|280
1591617300000|2020-06-08 11:55:00|10941.2|10940.2|10942.2|10941.2|10942.8|10941.8|10940.9|10940.1|284
1591617600000|2020-06-08 12:00:00|10942.1|10941.1|10937.6|10936.6|10942.4|10941.4|10937.5|10936.5|355
1591617900000|2020-06-08 12:05:00|10937.5|10936.5|10935.6|10934.6|10937.5|10936.5|10935.5|10934.5|286
1591618200000|2020-06-08 12:10:00|10935.5|10934.5|10936.6|10935.6|10938.3|10937.3|10935.5|10934.5|252
1591618500000|2020-06-08 12:15:00|10936.5|10935.5|10935.6|10934.9|10937.5|10936.5|10934.4|10933.4|319
1591618800000|2020-06-08 12:20:00|10935.8|10934.8|10934.8|10933.8|10935.8|10934.8|10930|10929|376
1591619100000|2020-06-08 12:25:00|10934.7|10933.7|10935|10934|10935.1|10934.2|10932.8|10931.9|336
1591619400000|2020-06-08 12:30:00|10934.9|10933.9|10934.4|10933.4|10934.9|10933.9|10932.8|10932|317
1591619700000|2020-06-08 12:35:00|10934.8|10933.8|10933.6|10932.6|10935.9|10934.9|10933.4|10932.5|362
1591620000000|2020-06-08 12:40:00|10933.2|10932.2|10925.9|10924.9|10933.3|10932.3|10925.6|10924.6|359
1591620300000|2020-06-08 12:45:00|10926.4|10925.4|10922.7|10921.7|10927.5|10926.5|10922.5|10921.5|397
1591620600000|2020-06-08 12:50:00|10922.6|10921.6|10925.2|10924.2|10925.7|10924.9|10920.4|10919.4|376
1591620900000|2020-06-08 12:55:00|10925.1|10924.4|10923.9|10922.9|10927.8|10926.9|10922.7|10921.8|381
1591621200000|2020-06-08 13:00:00|10923.8|10923.1|10923.4|10922.7|10925|10924|10921.2|10920.3|357
1591621500000|2020-06-08 13:05:00|10923.6|10922.6|10918.6|10917.6|10923.6|10922.7|10914|10913|466
1591621800000|2020-06-08 13:10:00|10918.3|10917.3|10918.1|10917.1|10923.6|10922.6|10917.8|10916.8|475
1591622100000|2020-06-08 13:15:00|10918|10917|10922.9|10921.9|10924.3|10923.3|10918|10917|424
1591622400000|2020-06-08 13:20:00|10922.8|10921.8|10916.9|10915.9|10922.9|10921.9|10914.2|10913.2|425
1591622700000|2020-06-08 13:25:00|10917|10916|10912.9|10911.9|10917.7|10916.8|10911.7|10910.7|464
1591623000000|2020-06-08 13:30:00|10913|10912|10906.7|10905.7|10915.3|10914.3|10905.9|10905|559
1591623300000|2020-06-08 13:35:00|10906.8|10905.8|10906.2|10905.2|10908.3|10907.4|10901.5|10900.7|587
1591623600000|2020-06-08 13:40:00|10906.3|10905.3|10911.2|10910.2|10912.1|10911.1|10905.3|10904.3|590
1591623900000|2020-06-08 13:45:00|10911.1|10910.1|10901.2|10900.2|10911.6|10910.6|10900.3|10899.6|546
1591624200000|2020-06-08 13:50:00|10901.1|10900.1|10899.4|10898.4|10903.2|10902.2|10895.6|10894.7|600
1591624500000|2020-06-08 13:55:00|10899.3|10898.3|10893.8|10892.8|10899.3|10898.3|10890|10889|635
1591624800000|2020-06-08 14:00:00|10893.7|10892.7|10889.8|10888.8|10893.9|10892.9|10882.9|10881.9|651
1591625100000|2020-06-08 14:05:00|10889.7|10888.7|10892.8|10891.8|10895.5|10894.5|10888.9|10887.9|560
1591625400000|2020-06-08 14:10:00|10892.6|10891.9|10888.3|10887.3|10892.8|10892|10885.9|10884.9|528
1591625700000|2020-06-08 14:15:00|10888.2|10887.5|10887.8|10886.8|10892.7|10891.8|10885.9|10884.9|536
1591626000000|2020-06-08 14:20:00|10887.9|10886.9|10882.7|10881.7|10887.9|10886.9|10880.6|10879.6|584
1591626300000|2020-06-08 14:25:00|10882.8|10881.8|10872|10871|10884.2|10883.4|10867.7|10866.7|658
1591626600000|2020-06-08 14:30:00|10872.1|10871.3|10870.2|10869.5|10875|10874|10868.7|10867.7|589
1591626900000|2020-06-08 14:35:00|10869.8|10868.8|10868.1|10867.1|10870|10869|10847.9|10845.2|759
1591627200000|2020-06-08 14:40:00|10868|10867|10871.4|10870.4|10874.5|10873.5|10866.1|10865.1|680
1591627500000|2020-06-08 14:45:00|10870.8|10870.1|10871|10870|10875.6|10874.6|10870|10869|612
1591627800000|2020-06-08 14:50:00|10870.9|10869.9|10865.8|10864.8|10871.1|10870.1|10860.3|10859.3|641
1591628100000|2020-06-08 14:55:00|10865.7|10864.7|10857.6|10856.6|10868.1|10867.1|10854.5|10853.5|709
1591628400000|2020-06-08 15:00:00|10857.9|10856.9|10865.1|10864.1|10865.8|10864.8|10855.6|10854.6|771
1591628700000|2020-06-08 15:05:00|10865|10864|10860.4|10859.4|10866.5|10865.5|10860.4|10859.4|528
1591629000000|2020-06-08 15:10:00|10859.6|10858.6|10862.5|10861.5|10862.7|10861.7|10855.6|10854.6|541
1591629300000|2020-06-08 15:15:00|10862.9|10861.9|10863.7|10862.7|10866.1|10865.1|10862|10861|552
1591629600000|2020-06-08 15:20:00|10863.8|10862.8|10859.5|10858.5|10866.3|10865.3|10856.1|10855.1|489
1591629900000|2020-06-08 15:25:00|10859.4|10858.4|10864.6|10863.6|10866|10865|10859.4|10858.4|423
1591630200000|2020-06-08 15:30:00|10864.5|10863.5|10861.9|10860.9|10864.8|10863.8|10859.8|10858.8|506
1591630500000|2020-06-08 15:35:00|10862|10861|10860.6|10859.6|10863.8|10862.8|10859.5|10858.5|389
1591630800000|2020-06-08 15:40:00|10860.5|10859.5|10854.9|10853.9|10860.8|10859.8|10854.5|10853.5|411
1591631100000|2020-06-08 15:45:00|10854.6|10853.6|10852.8|10851.8|10855|10854|10850.3|10849.3|439
1591631400000|2020-06-08 15:50:00|10852.9|10851.9|10853.3|10852.3|10857.6|10856.6|10852.7|10851.7|401
1591631700000|2020-06-08 15:55:00|10853.4|10852.4|10847.4|10846.4|10854|10853|10842|10841|505
1591632000000|2020-06-08 16:00:00|10847.2|10846.2|10841.7|10840.7|10847.5|10846.5|10840.5|10839.5|460
1591632300000|2020-06-08 16:05:00|10841.6|10840.6|10843|10842|10846.1|10845.1|10839.9|10838.9|426
1591632600000|2020-06-08 16:10:00|10842.8|10841.8|10845.8|10844.8|10846.4|10845.4|10839.9|10838.9|443
1591632900000|2020-06-08 16:15:00|10845.9|10844.9|10842.3|10841.3|10846|10845|10839.7|10838.7|385
1591633200000|2020-06-08 16:20:00|10842.2|10841.2|10836.8|10835.8|10843.3|10842.3|10836.6|10835.6|402
1591633500000|2020-06-08 16:25:00|10837|10836|10839.3|10838.3|10841.1|10840.1|10836.6|10835.6|369
1591633800000|2020-06-08 16:30:00|10839.4|10838.4|10837|10836|10840.7|10839.7|10835.6|10834.8|365
1591634100000|2020-06-08 16:35:00|10836.9|10835.9|10844.2|10843.5|10845.5|10844.5|10836.9|10835.9|406
1591634400000|2020-06-08 16:40:00|10844.4|10843.4|10841.5|10840.5|10845.4|10844.6|10840.6|10839.7|338
1591634700000|2020-06-08 16:45:00|10841.6|10840.6|10840.4|10839.4|10843.4|10842.5|10839.5|10838.6|375
1591635000000|2020-06-08 16:50:00|10840.5|10839.5|10838.4|10837.4|10840.5|10839.5|10836.5|10835.7|322
1591635300000|2020-06-08 16:55:00|10838.3|10837.3|10827.5|10826.5|10838.3|10837.3|10827.1|10826.1|586
1591635600000|2020-06-08 17:00:00|10827.3|10826.3|10829.4|10828.4|10832.1|10831.1|10827.3|10826.3|504
1591635900000|2020-06-08 17:05:00|10829.5|10828.5|10827.5|10826.5|10831.2|10830.2|10824|10823|457
1591636200000|2020-06-08 17:10:00|10827.6|10826.6|10829.3|10828.3|10831.2|10830.3|10827.1|10826.1|317
1591636500000|2020-06-08 17:15:00|10829.4|10828.4|10833.6|10832.6|10834.6|10833.6|10829.3|10828.3|319
1591636800000|2020-06-08 17:20:00|10833.5|10832.5|10833.2|10832.2|10834.5|10833.6|10831.9|10830.9|307
1591637100000|2020-06-08 17:25:00|10833.3|10832.3|10835.8|10834.8|10835.9|10834.9|10830.2|10829.2|350
1591637400000|2020-06-08 17:30:00|10835.5|10834.5|10836.7|10835.7|10836.7|10835.7|10832.7|10831.8|353
1591637700000|2020-06-08 17:35:00|10836.4|10835.4|10839.8|10838.8|10840.2|10839.2|10834.1|10833.1|391
1591638000000|2020-06-08 17:40:00|10839.7|10838.7|10839.4|10838.4|10841.7|10840.7|10838.6|10837.9|299
1591638300000|2020-06-08 17:45:00|10839.5|10838.5|10838.6|10837.9|10839.6|10838.6|10835.6|10834.7|304
1591638600000|2020-06-08 17:50:00|10838.8|10837.8|10835.2|10834.2|10839.4|10838.5|10835.2|10834.2|233
1591638900000|2020-06-08 17:55:00|10835.1|10834.1|10834.9|10833.9|10835.8|10834.8|10833.3|10832.3|288
1591639200000|2020-06-08 18:00:00|10834.8|10833.8|10833.7|10832.7|10834.9|10833.9|10831.8|10830.8|307
1591639500000|2020-06-08 18:05:00|10833.6|10832.6|10831.8|10830.8|10833.7|10832.8|10831.1|10830.1|206
1591639800000|2020-06-08 18:10:00|10831.9|10830.9|10832.8|10831.8|10834.2|10833.4|10831.8|10830.8|213
1591640100000|2020-06-08 18:15:00|10832.5|10831.5|10831|10830|10833.5|10832.5|10830.4|10829.4|212
1591640400000|2020-06-08 18:20:00|10830.9|10829.9|10833.5|10832.5|10834.5|10833.5|10830.9|10829.9|256
1591640700000|2020-06-08 18:25:00|10833.4|10832.4|10831.8|10830.8|10833.5|10832.5|10829.6|10828.6|237
1591641000000|2020-06-08 18:30:00|10831.6|10830.6|10828.1|10827.1|10831.8|10830.8|10826.1|10825.2|253
1591641300000|2020-06-08 18:35:00|10828.3|10827.6|10830.5|10829.5|10831.3|10830.3|10828|10827.1|249
1591641600000|2020-06-08 18:40:00|10830.4|10829.7|10829.8|10829.1|10831.4|10830.4|10829.8|10829|184
1591641900000|2020-06-08 18:45:00|10829.9|10828.9|10832.4|10831.4|10833.1|10832.1|10829.1|10828.1|198
1591642200000|2020-06-08 18:50:00|10832.3|10831.3|10832.9|10831.9|10835.3|10834.3|10831.6|10830.6|320
1591642500000|2020-06-08 18:55:00|10832.8|10831.8|10833.4|10832.4|10835.3|10834.3|10832.3|10831.3|385
1591642800000|2020-06-08 19:00:00|10833.3|10832.3|10834.4|10833.4|10834.6|10833.6|10832.1|10831.1|238
1591643100000|2020-06-08 19:05:00|10834.5|10833.5|10834.5|10833.5|10837.3|10836.3|10834.1|10833.3|255
1591643400000|2020-06-08 19:10:00|10834.6|10833.6|10833.7|10832.7|10835.4|10834.4|10833.6|10832.6|198
1591643700000|2020-06-08 19:15:00|10833.8|10832.8|10834.7|10833.7|10835.4|10834.7|10833.8|10832.8|173
1591644000000|2020-06-08 19:20:00|10834.6|10833.6|10836.5|10835.5|10836.7|10835.7|10833.9|10833|145
1591644300000|2020-06-08 19:25:00|10836.4|10835.4|10835.3|10834.3|10836.6|10835.6|10834.2|10833.3|161
1591644600000|2020-06-08 19:30:00|10835.4|10834.4|10833.6|10832.6|10835.8|10834.8|10833.5|10832.5|206
1591644900000|2020-06-08 19:35:00|10833.5|10832.5|10833.6|10832.6|10835.3|10834.3|10832.8|10831.8|264
1591645200000|2020-06-08 19:40:00|10833.7|10832.7|10836.7|10835.7|10837.3|10836.3|10833.5|10832.5|284
1591645500000|2020-06-08 19:45:00|10836.6|10835.6|10838.9|10837.9|10839|10838|10836.1|10835.1|218
1591645800000|2020-06-08 19:50:00|10839|10838|10839|10838|10840.6|10839.6|10837.7|10836.7|306
1591646100000|2020-06-08 19:55:00|10838.9|10837.9|10839.7|10838.7|10840.9|10839.9|10838.7|10837.8|294
1591646400000|2020-06-08 20:00:00|10839.4|10838.6|10835|10834|10839.8|10838.8|10834.8|10833.8|296
1591646700000|2020-06-08 20:05:00|10835.1|10834.1|10837.6|10836.6|10837.6|10836.6|10835|10834|177
1591647000000|2020-06-08 20:10:00|10837.7|10836.7|10838.5|10837.5|10838.8|10837.8|10836.8|10836|179
1591647300000|2020-06-08 20:15:00|10838.6|10837.6|10840.4|10839.4|10840.7|10839.8|10837.9|10836.9|124
1591647600000|2020-06-08 20:20:00|10840.5|10839.5|10841.2|10840.2|10841.5|10840.6|10839.8|10838.8|128
1591647900000|2020-06-08 20:25:00|10841.1|10840.1|10840.8|10839.8|10841.2|10840.2|10839.4|10838.4|159
1591648200000|2020-06-08 20:30:00|10840.7|10839.7|10839.7|10838.7|10840.8|10839.8|10839.1|10838.1|141
1591648500000|2020-06-08 20:35:00|10839.8|10838.8|10840.5|10839.5|10840.5|10839.6|10839.5|10838.5|112
1591648800000|2020-06-08 20:40:00|10840.3|10839.3|10841.2|10840.2|10841.4|10840.5|10840.1|10839.1|110
1591649100000|2020-06-08 20:45:00|10841.1|10840.1|10840.6|10839.6|10841.8|10840.8|10839.9|10838.9|326
1591649400000|2020-06-08 20:50:00|10840.7|10839.7|10844.8|10843.8|10845.1|10844.1|10840.6|10839.6|297
1591649700000|2020-06-08 20:55:00|10844.9|10843.9|10843.7|10842.7|10845.5|10844.5|10842.9|10841.9|192
1591650000000|2020-06-08 21:00:00|10844.3|10842.2|10846.5|10842.1|10847.6|10843.7|10843.6|10841.4|65
1591650300000|2020-06-08 21:05:00|10847.6|10841.9|10846.4|10840.6|10848.3|10843.7|10837.3|10831.3|278
1591650600000|2020-06-08 21:10:00|10846.3|10840.9|10845|10840.3|10847.1|10841.9|10838.7|10832.7|326
1591650900000|2020-06-08 21:15:00|10843.3|10837.3|10843.4|10837.7|10846.1|10842|10841.8|10835.8|250
1591651200000|2020-06-08 21:20:00|10842.7|10838|10843.2|10837.2|10843.6|10838|10837.9|10832|513
1591651500000|2020-06-08 21:25:00|10843.3|10837.3|10842.3|10836.7|10843.5|10837.8|10841.4|10836.2|937
1591651800000|2020-06-08 21:30:00|10842.1|10836.2|10843.2|10838.3|10843.8|10838.8|10841.8|10836.2|919
1591652100000|2020-06-08 21:35:00|10843|10838.4|10843.8|10838.6|10844.2|10839.3|10842.8|10837.5|810
1591652400000|2020-06-08 21:40:00|10843.7|10838.8|10843.4|10838.8|10844.2|10839.3|10842.8|10837.6|476
1591652700000|2020-06-08 21:45:00|10843.6|10839.3|10842.7|10839.2|10843.9|10839.7|10842.5|10838|471
1591653000000|2020-06-08 21:50:00|10843.3|10839|10843.4|10838.6|10843.8|10839.7|10842.6|10837.9|407
1591653300000|2020-06-08 21:55:00|10843.2|10838.2|10843.1|10837.1|10849|10843.6|10841.3|10835.3|484
1591653600000|2020-06-08 22:00:00|10843.3|10837.3|10839.1|10836.3|10846.4|10840.8|10838.6|10833.8|696
1591653900000|2020-06-08 22:05:00|10839.2|10836.2|10840.4|10839.4|10841.5|10839.6|10838.6|10834.6|411
1591654200000|2020-06-08 22:10:00|10840.6|10838.9|10839.9|10838.9|10840.7|10839.1|10838.4|10837|418
1591654500000|2020-06-08 22:15:00|10840|10839|10839.2|10838.2|10840.6|10839.6|10837.8|10836.8|149
1591654800000|2020-06-08 22:20:00|10839.1|10838.1|10838.2|10837.2|10839.1|10838.1|10837.3|10836.3|147
1591655100000|2020-06-08 22:25:00|10838.6|10837.6|10838.9|10837.9|10839.6|10838.6|10838.3|10837.3|124
1591655400000|2020-06-08 22:30:00|10838.8|10837.8|10843|10842|10843.2|10842.2|10838.6|10837.6|210
1591655700000|2020-06-08 22:35:00|10842.9|10841.9|10845.5|10844.5|10845.5|10844.5|10842.2|10841.2|199
1591656000000|2020-06-08 22:40:00|10845.8|10844.8|10846.7|10845.7|10846.9|10846|10845.1|10844.1|209
1591656300000|2020-06-08 22:45:00|10846.6|10845.6|10848.9|10847.9|10849|10848|10846|10845|175
1591656600000|2020-06-08 22:50:00|10849|10848|10850.6|10849.6|10850.7|10849.8|10848|10847|175
1591656900000|2020-06-08 22:55:00|10850.5|10849.8|10853.6|10852.6|10854.9|10853.9|10850.4|10849.5|264
1591657200000|2020-06-08 23:00:00|10853.2|10852.2|10844.2|10843.2|10853.2|10852.2|10843.9|10842.9|329
1591657500000|2020-06-08 23:05:00|10844.3|10843.3|10843.4|10842.4|10845.8|10844.8|10843.3|10842.3|273
1591657800000|2020-06-08 23:10:00|10843.5|10842.5|10845.4|10844.4|10845.6|10844.6|10840.8|10839.8|181
1591658100000|2020-06-08 23:15:00|10845.5|10844.5|10847.1|10846.1|10849|10848|10845.2|10844.2|233
1591658400000|2020-06-08 23:20:00|10847|10846|10845.8|10844.8|10849|10848|10845.6|10844.6|163
1591658700000|2020-06-08 23:25:00|10845.7|10844.7|10844|10843|10846.4|10845.4|10843.9|10842.9|187
1591659000000|2020-06-08 23:30:00|10844.2|10843.2|10841|10840|10844.3|10843.3|10840.3|10839.3|236
1591659300000|2020-06-08 23:35:00|10841.1|10840.1|10840.5|10839.5|10841.4|10840.4|10838.9|10838.1|222
1591659600000|2020-06-08 23:40:00|10840.6|10839.6|10840.6|10839.9|10841.6|10840.6|10839|10838.1|224
1591659900000|2020-06-08 23:45:00|10840.7|10839.7|10842.1|10841.1|10842.9|10841.9|10840.4|10839.4|206
1591660200000|2020-06-08 23:50:00|10842|10841|10845.3|10844.3|10846|10845|10842|10841|253
1591660500000|2020-06-08 23:55:00|10845.2|10844.2|10842.6|10841.6|10845.3|10844.3|10840.8|10839.8|227
1591660800000|2020-06-09 00:00:00|10842.5|10841.5|10834.2|10833.5|10842.5|10841.5|10833.4|10832.4|541
1591661100000|2020-06-09 00:05:00|10834.3|10833.2|10832.9|10831.9|10835.9|10834.9|10832.5|10831.5|502
1591661400000|2020-06-09 00:10:00|10833|10832|10833.2|10832.2|10833.5|10832.5|10828|10827|494
1591661700000|2020-06-09 00:15:00|10833.3|10832.3|10832.4|10831.4|10835.9|10834.9|10831.9|10831|393
1591662000000|2020-06-09 00:20:00|10832.3|10831.3|10827.7|10826.7|10832.5|10831.6|10826|10825|408
1591662300000|2020-06-09 00:25:00|10827.6|10826.6|10827.3|10826.3|10830.4|10829.4|10826.5|10825.5|402
1591662600000|2020-06-09 00:30:00|10827.2|10826.6|10817.9|10816.9|10828.5|10827.5|10816|10815|551
1591662900000|2020-06-09 00:35:00|10818|10817|10810.6|10809.9|10819.2|10818.2|10810.4|10809.4|601
1591663200000|2020-06-09 00:40:00|10810.7|10809.7|10817.2|10816.2|10817.9|10817|10810.4|10809.4|576
1591663500000|2020-06-09 00:45:00|10817.1|10816.1|10815.6|10814.6|10817.3|10816.3|10812.7|10811.7|468
1591663800000|2020-06-09 00:50:00|10815.4|10814.4|10808.1|10807.1|10817.2|10816.4|10808|10807|447
1591664100000|2020-06-09 00:55:00|10808.2|10807.2|10804.2|10803.2|10809.9|10808.9|10799.7|10798.7|664
1591664400000|2020-06-09 01:00:00|10804.4|10803.4|10805.7|10804.7|10806.4|10805.4|10794.6|10793.6|719
1591664700000|2020-06-09 01:05:00|10805.6|10804.6|10808.4|10807.4|10809.8|10808.8|10805.5|10804.5|481
1591665000000|2020-06-09 01:10:00|10808.3|10807.3|10802.3|10801.3|10808.8|10807.8|10800.1|10799.1|439
1591665300000|2020-06-09 01:15:00|10802.4|10801.4|10798.3|10797.3|10806.6|10805.6|10798.1|10797.2|529
1591665600000|2020-06-09 01:20:00|10798.4|10797.4|10802.4|10801.4|10802.5|10801.5|10792.4|10791.4|614
1591665900000|2020-06-09 01:25:00|10802.5|10801.5|10806.8|10805.8|10807.9|10806.9|10801.9|10800.9|413
1591666200000|2020-06-09 01:30:00|10806.9|10805.9|10805.3|10804.3|10810.1|10809.1|10804.6|10803.9|567
1591666500000|2020-06-09 01:35:00|10805.2|10804.2|10806.9|10805.9|10807.2|10806.2|10801.5|10800.5|438
1591666800000|2020-06-09 01:40:00|10807.1|10806.1|10815.1|10814.1|10815.8|10814.8|10804.6|10803.6|491
1591667100000|2020-06-09 01:45:00|10814.8|10813.8|10816.9|10815.9|10818.6|10817.6|10814.3|10813.3|477
1591667400000|2020-06-09 01:50:00|10817.1|10816.1|10813.5|10812.5|10818|10817|10813.5|10812.5|491
1591667700000|2020-06-09 01:55:00|10813.4|10812.4|10816.7|10815.7|10816.9|10816|10812.7|10811.7|482
1591668000000|2020-06-09 02:00:00|10816.6|10815.6|10815|10814|10816.7|10815.7|10813|10812|377
1591668300000|2020-06-09 02:05:00|10814.9|10813.9|10818.7|10817.7|10819.5|10818.5|10813.9|10813.1|403
1591668600000|2020-06-09 02:10:00|10819.1|10818.1|10819.7|10818.7|10821.3|10820.3|10816.8|10815.8|305
1591668900000|2020-06-09 02:15:00|10819.6|10818.6|10819.5|10818.5|10819.7|10818.8|10817.4|10816.4|252
1591669200000|2020-06-09 02:20:00|10819.4|10818.4|10818.3|10817.3|10819.7|10818.7|10817.1|10816.1|252
1591669500000|2020-06-09 02:25:00|10818.1|10817.4|10815.9|10814.9|10819.1|10818.1|10815|10814|345
1591669800000|2020-06-09 02:30:00|10815.8|10814.8|10817.7|10816.7|10818|10817|10815.1|10814.1|372
1591670100000|2020-06-09 02:35:00|10817.6|10816.6|10813.7|10812.7|10817.9|10816.9|10812.4|10811.6|348
1591670400000|2020-06-09 02:40:00|10813.6|10812.6|10815.3|10814.3|10816.8|10815.8|10813.1|10812.3|287
1591670700000|2020-06-09 02:45:00|10815.4|10814.4|10818.4|10817.4|10818.5|10817.5|10815.2|10814.3|244
1591671000000|2020-06-09 02:50:00|10818.5|10817.5|10816.8|10815.8|10820.2|10819.2|10816.7|10815.7|288
1591671300000|2020-06-09 02:55:00|10816.9|10815.9|10817.9|10816.9|10819.1|10818.1|10816.8|10815.9|241
1591671600000|2020-06-09 03:00:00|10818|10817|10813.5|10812.8|10818.2|10817.5|10812.8|10811.8|228
1591671900000|2020-06-09 03:05:00|10813.6|10812.9|10810.7|10809.7|10814.7|10813.7|10810.4|10809.4|249
1591672200000|2020-06-09 03:10:00|10810.8|10809.8|10813.1|10812.4|10813.7|10812.9|10810.5|10809.6|318
1591672500000|2020-06-09 03:15:00|10813.2|10812.5|10811.7|10810.7|10813.7|10812.9|10811.5|10810.6|261
1591672800000|2020-06-09 03:20:00|10811.6|10810.6|10813.1|10812.4|10813.9|10812.9|10811.6|10810.6|250
1591673100000|2020-06-09 03:25:00|10813.2|10812.1|10813.5|10812.5|10815.7|10815|10813|10812|230
1591673400000|2020-06-09 03:30:00|10813.6|10812.6|10811.1|10810.1|10814.2|10813.2|10809.8|10808.8|291
1591673700000|2020-06-09 03:35:00|10811.2|10810.2|10810.7|10810|10811.3|10810.5|10809.2|10808.2|189
1591674000000|2020-06-09 03:40:00|10810.9|10809.9|10810.9|10809.9|10813|10812.2|10810.6|10809.6|202
1591674300000|2020-06-09 03:45:00|10811|10810|10811.4|10810.4|10812|10811|10809.3|10808.3|218
1591674600000|2020-06-09 03:50:00|10811.3|10810.3|10810.5|10809.5|10811.5|10810.5|10808.1|10807.1|280
1591674900000|2020-06-09 03:55:00|10810.6|10809.6|10811|10810|10811|10810|10808.3|10807.3|246
1591675200000|2020-06-09 04:00:00|10810.9|10809.9|10808.1|10807.1|10810.9|10809.9|10808.1|10807.1|291
1591675500000|2020-06-09 04:05:00|10808|10807|10805.4|10804.4|10808.4|10807.4|10804.1|10803.1|246
1591675800000|2020-06-09 04:10:00|10805.6|10804.6|10807.2|10806.2|10808|10807|10804.8|10803.9|251
1591676100000|2020-06-09 04:15:00|10807.1|10806.1|10807.1|10806.1|10807.8|10806.8|10805.2|10804.3|240
1591676400000|2020-06-09 04:20:00|10807|10806|10806.3|10805.3|10807.2|10806.2|10804.1|10803.1|259
1591676700000|2020-06-09 04:25:00|10806.2|10805.2|10805.5|10804.5|10807.4|10806.4|10805.4|10804.4|183
1591677000000|2020-06-09 04:30:00|10805.6|10804.6|10802.3|10801.3|10805.8|10804.8|10802.1|10801.1|306
1591677300000|2020-06-09 04:35:00|10802.4|10801.4|10801.3|10800.3|10805.8|10804.8|10801.3|10800.3|285
1591677600000|2020-06-09 04:40:00|10801.7|10800.7|10802|10801|10802.4|10801.4|10800.1|10799.1|254
1591677900000|2020-06-09 04:45:00|10802.1|10801.1|10796|10795|10802.2|10801.2|10795.1|10794.1|362
1591678200000|2020-06-09 04:50:00|10795.9|10794.9|10796.7|10795.7|10798.3|10797.3|10795.1|10794.1|339
1591678500000|2020-06-09 04:55:00|10796.6|10795.6|10797.3|10796.3|10798|10797|10794.9|10793.9|300
1591678800000|2020-06-09 05:00:00|10797.2|10796.2|10800.5|10799.5|10802|10801|10797.1|10796.1|269
1591679100000|2020-06-09 05:05:00|10800.6|10799.6|10802.2|10801.2|10803.3|10802.4|10800.6|10799.6|234
1591679400000|2020-06-09 05:10:00|10802.3|10801.3|10802.7|10801.7|10804.3|10803.3|10801.8|10800.9|232
1591679700000|2020-06-09 05:15:00|10802.8|10801.8|10806.4|10805.4|10806.7|10805.8|10802.5|10801.5|239
1591680000000|2020-06-09 05:20:00|10806.5|10805.5|10804.9|10803.9|10808.1|10807.1|10804.5|10803.5|324
1591680300000|2020-06-09 05:25:00|10804.8|10803.8|10805.5|10804.5|10806.7|10805.7|10804.4|10803.6|198
1591680600000|2020-06-09 05:30:00|10805.4|10804.4|10802.9|10801.9|10805.5|10804.5|10802.7|10801.7|271
1591680900000|2020-06-09 05:35:00|10802.8|10802.1|10797.6|10796.6|10802.9|10802.1|10797.6|10796.6|254
1591681200000|2020-06-09 05:40:00|10797.4|10796.4|10802|10801|10802.1|10801.2|10796.7|10795.8|329
1591681500000|2020-06-09 05:45:00|10801.8|10800.8|10794.9|10793.9|10802.2|10801.2|10792.2|10791.2|312
1591681800000|2020-06-09 05:50:00|10795.2|10794.2|10799.5|10798.5|10799.6|10798.6|10795.2|10794.2|367
1591682100000|2020-06-09 05:55:00|10799.4|10798.4|10804.9|10803.9|10805.5|10804.6|10799.4|10798.4|388
1591682400000|2020-06-09 06:00:00|10805|10804|10807.2|10806.2|10807.7|10806.7|10803.6|10802.6|398
1591682700000|2020-06-09 06:05:00|10807.1|10806.1|10800|10799|10807.1|10806.1|10799.2|10798.2|418
1591683000000|2020-06-09 06:10:00|10799.9|10798.9|10794.2|10793.2|10800.1|10799.1|10793.8|10792.8|352
1591683300000|2020-06-09 06:15:00|10794.3|10793.3|10797.3|10796.3|10798.7|10797.7|10794.3|10793.3|388
1591683600000|2020-06-09 06:20:00|10797.2|10796.2|10800.6|10799.6|10801.3|10800.4|10794.5|10793.5|429
1591683900000|2020-06-09 06:25:00|10800.7|10799.7|10803.4|10802.4|10803.9|10802.9|10799.3|10798.3|344
1591684200000|2020-06-09 06:30:00|10803.5|10802.5|10804.2|10803.2|10805.4|10804.5|10801|10800.1|495
1591684500000|2020-06-09 06:35:00|10804.1|10803.4|10795|10794|10805.1|10804.2|10794.7|10793.7|477
1591684800000|2020-06-09 06:40:00|10794.9|10793.9|10789.5|10788.5|10794.9|10793.9|10785.4|10784.5|602
1591685100000|2020-06-09 06:45:00|10789.6|10788.6|10793.9|10792.9|10793.9|10792.9|10786.4|10785.6|458
1591685400000|2020-06-09 06:50:00|10793.6|10792.6|10799.4|10798.4|10799.5|10798.5|10793.4|10792.4|443
1591685700000|2020-06-09 06:55:00|10799|10798|10801.5|10800.5|10802.2|10801.4|10798.6|10797.6|472
1591686000000|2020-06-09 07:00:00|10801.3|10800.3|10810.2|10809.2|10811.8|10810.8|10801.3|10800.3|492
1591686300000|2020-06-09 07:05:00|10810.1|10809.1|10810|10809|10811.6|10810.6|10807.9|10806.9|448
1591686600000|2020-06-09 07:10:00|10809.9|10808.9|10809.3|10808.3|10813.1|10812.1|10807.7|10806.7|592
1591686900000|2020-06-09 07:15:00|10809.2|10808.2|10802.7|10802|10809.3|10808.3|10802.7|10801.8|549
1591687200000|2020-06-09 07:20:00|10802.8|10801.7|10800.8|10800.1|10806.4|10805.5|10800.8|10799.9|480
1591687500000|2020-06-09 07:25:00|10801|10800|10789.6|10788.6|10802.1|10801.2|10789.2|10788.2|601
1591687800000|2020-06-09 07:30:00|10789.8|10788.8|10793|10792|10795.2|10794.2|10789.8|10788.8|532
1591688100000|2020-06-09 07:35:00|10793.1|10792.1|10787.4|10786.4|10794.5|10793.5|10785.2|10784.2|616
1591688400000|2020-06-09 07:40:00|10787.5|10786.5|10784.6|10783.6|10790.2|10789.2|10779.9|10778.9|635
1591688700000|2020-06-09 07:45:00|10784.9|10783.9|10785.3|10784.3|10787.6|10786.6|10783.8|10782.8|543
1591689000000|2020-06-09 07:50:00|10785.2|10784.2|10791.9|10790.9|10792.7|10791.8|10784.9|10783.9|523
1591689300000|2020-06-09 07:55:00|10791.8|10790.8|10792.7|10791.7|10796.5|10795.5|10791.6|10790.8|562
1591689600000|2020-06-09 08:00:00|10792.6|10791.6|10799.4|10798.4|10799.4|10798.4|10791.7|10790.7|554
1591689900000|2020-06-09 08:05:00|10799.3|10798.3|10793.7|10793|10799.4|10798.4|10792.4|10791.4|505
1591690200000|2020-06-09 08:10:00|10793.8|10792.8|10791.9|10791.2|10797.2|10796.2|10791.6|10790.6|486
1591690500000|2020-06-09 08:15:00|10792.1|10791.1|10795.4|10794.4|10797.9|10797|10792|10791|695
1591690800000|2020-06-09 08:20:00|10795.2|10794.2|10796.5|10795.8|10798.8|10798|10793.5|10792.6|483
1591691100000|2020-06-09 08:25:00|10796.6|10795.6|10794.8|10793.8|10797.4|10796.4|10793.1|10792.1|510
1591691400000|2020-06-09 08:30:00|10794.9|10793.9|10799.5|10798.5|10802|10801|10794.9|10793.9|475
1591691700000|2020-06-09 08:35:00|10799.4|10798.4|10799|10798|10800.4|10799.5|10797.5|10796.6|480
1591692000000|2020-06-09 08:40:00|10798.9|10797.9|10795.9|10794.9|10800.4|10799.4|10795.3|10794.6|495
1591692300000|2020-06-09 08:45:00|10796|10795|10796.1|10795.1|10800.8|10799.9|10793.6|10792.6|582
1591692600000|2020-06-09 08:50:00|10796|10795|10795.9|10794.9|10799.6|10798.7|10794.9|10793.9|596
1591692900000|2020-06-09 08:55:00|10796|10795|10789.6|10788.6|10798.1|10797.1|10788.5|10787.6|533
1591693200000|2020-06-09 09:00:00|10789.5|10788.5|10791.7|10790.7|10793.1|10792.1|10788.9|10787.9|592
1591693500000|2020-06-09 09:05:00|10791.6|10790.6|10784.7|10783.7|10791.9|10790.9|10781.8|10780.9|624
1591693800000|2020-06-09 09:10:00|10784.6|10783.6|10784.8|10783.8|10786.9|10785.9|10782.9|10782|585
1591694100000|2020-06-09 09:15:00|10785.1|10784.1|10785.5|10784.5|10789|10788|10784.3|10783.4|517
1591694400000|2020-06-09 09:20:00|10785.6|10784.6|10789.1|10788.1|10789.2|10788.2|10784|10783|442
1591694700000|2020-06-09 09:25:00|10789|10788|10788.2|10787.5|10789.6|10788.8|10786.7|10785.7|467
1591695000000|2020-06-09 09:30:00|10788.4|10787.4|10791.2|10790.2|10791.4|10790.5|10787.9|10787|492
1591695300000|2020-06-09 09:35:00|10791.3|10790.3|10792.7|10791.7|10793.1|10792.2|10790.7|10789.8|352
1591695600000|2020-06-09 09:40:00|10792.6|10791.6|10793.7|10792.7|10793.8|10792.8|10791.2|10790.3|357
1591695900000|2020-06-09 09:45:00|10793.6|10792.6|10790.8|10789.8|10793.6|10792.7|10788.1|10787.3|391
1591696200000|2020-06-09 09:50:00|10790.7|10789.7|10791|10790.3|10792.6|10791.6|10790|10789|301
1591696500000|2020-06-09 09:55:00|10791.2|10790.2|10789.8|10788.8|10792.1|10791.2|10788.1|10787.1|366
1591696800000|2020-06-09 10:00:00|10789.7|10788.7|10785.6|10784.6|10789.9|10788.9|10785.3|10784.3|421
1591697100000|2020-06-09 10:05:00|10785.5|10784.5|10785.8|10784.8|10787.5|10786.5|10784.8|10783.9|448
1591697400000|2020-06-09 10:10:00|10785.9|10784.9|10787.4|10786.4|10787.5|10786.6|10784.7|10784|350
1591697700000|2020-06-09 10:15:00|10787.5|10786.5|10789.1|10788.1|10789.1|10788.1|10786.6|10785.6|369
1591698000000|2020-06-09 10:20:00|10789|10788|10794.7|10793.7|10795|10794|10788.9|10787.9|435
1591698300000|2020-06-09 10:25:00|10794.8|10793.8|10797.2|10796.2|10797.7|10796.7|10793.5|10792.5|455
1591698600000|2020-06-09 10:30:00|10797|10796.3|10800.6|10799.6|10800.6|10799.6|10796.8|10795.8|332
1591698900000|2020-06-09 10:35:00|10800.8|10799.8|10798.7|10797.7|10802.3|10801.3|10798.1|10797.1|367
1591699200000|2020-06-09 10:40:00|10798.6|10797.6|10802|10801|10802.5|10801.5|10797|10796|346
1591699500000|2020-06-09 10:45:00|10801.9|10800.9|10804.6|10803.9|10805.2|10804.3|10801.5|10800.7|344
1591699800000|2020-06-09 10:50:00|10804.7|10803.7|10806.5|10805.5|10806.9|10805.9|10803|10802.2|343
1591700100000|2020-06-09 10:55:00|10806.6|10805.6|10806.3|10805.6|10807.6|10806.8|10805.2|10804.3|386
1591700400000|2020-06-09 11:00:00|10806.4|10805.7|10803.6|10802.6|10808.2|10807.2|10803.5|10802.5|383
1591700700000|2020-06-09 11:05:00|10803.5|10802.5|10804.6|10803.9|10806.2|10805.2|10803.1|10802.2|405
1591701000000|2020-06-09 11:10:00|10804.5|10803.8|10807.5|10806.8|10808.1|10807.2|10804.5|10803.7|379
1591701300000|2020-06-09 11:15:00|10807.6|10806.6|10806.3|10805.3|10807.8|10806.9|10804.4|10803.6|324
1591701600000|2020-06-09 11:20:00|10806.4|10805.4|10809.3|10808.6|10810|10809.1|10804.8|10804|392
1591701900000|2020-06-09 11:25:00|10809.4|10808.4|10810.6|10809.6|10812.3|10811.3|10808.9|10807.9|344
1591702200000|2020-06-09 11:30:00|10810.5|10809.5|10810.2|10809.2|10810.7|10809.8|10808|10807|321
1591702500000|2020-06-09 11:35:00|10810|10809.3|10811.9|10810.9|10812.4|10811.4|10810|10809|264
1591702800000|2020-06-09 11:40:00|10811.8|10810.8|10821.4|10820.4|10823.1|10822.1|10811.5|10810.6|543
1591703100000|2020-06-09 11:45:00|10821.2|10820.5|10822.8|10822.1|10825.3|10824.3|10819.2|10818.4|452
1591703400000|2020-06-09 11:50:00|10822.9|10822.2|10817.2|10816.5|10824.2|10823.3|10816.7|10815.7|432
1591703700000|2020-06-09 11:55:00|10816.9|10816.2|10814.2|10813.2|10817.3|10816.4|10812.6|10811.6|474
1591704000000|2020-06-09 12:00:00|10814|10813|10814.5|10813.5|10817.1|10816.1|10811.9|10810.9|468
1591704300000|2020-06-09 12:05:00|10814.4|10813.7|10817.4|10816.4|10818.3|10817.4|10813.6|10812.7|405
1591704600000|2020-06-09 12:10:00|10817.5|10816.5|10816.1|10815.1|10819.4|10818.4|10815.6|10814.7|444
1591704900000|2020-06-09 12:15:00|10816|10815|10816.1|10815.1|10816.2|10815.2|10813.2|10812.2|311
1591705200000|2020-06-09 12:20:00|10815|10814|10813.5|10812.5|10820.2|10819.2|10812.2|10811.2|451
1591705500000|2020-06-09 12:25:00|10813.2|10812.2|10816|10815|10817.4|10816.4|10812.3|10811.5|380
1591705800000|2020-06-09 12:30:00|10815.9|10814.9|10810.2|10809.2|10815.9|10814.9|10809.4|10808.6|502
1591706100000|2020-06-09 12:35:00|10810.3|10809.3|10801.3|10800.3|10811.4|10810.5|10800.7|10799.9|579
1591706400000|2020-06-09 12:40:00|10801.4|10800.4|10795.4|10794.4|10801.5|10800.5|10794.4|10793.5|591
1591706700000|2020-06-09 12:45:00|10795.5|10794.8|10793|10792.3|10797.7|10796.8|10792.2|10791.2|515
1591707000000|2020-06-09 12:50:00|10793.1|10792.4|10797.3|10796.3|10800.3|10799.6|10793|10792.3|520
1591707300000|2020-06-09 12:55:00|10797.4|10796.4|10791.9|10790.9|10797.4|10796.5|10789.7|10788.7|578
1591707600000|2020-06-09 13:00:00|10792.2|10791.2|10788.5|10787.5|10794.8|10794|10788.4|10787.4|460
1591707900000|2020-06-09 13:05:00|10788.7|10788|10788.9|10787.9|10790.5|10789.8|10788|10787.1|413
1591708200000|2020-06-09 13:10:00|10788.7|10788|10790|10789|10791.3|10790.4|10786.8|10785.8|434
1591708500000|2020-06-09 13:15:00|10789.9|10788.9|10786.7|10785.7|10790.1|10789.2|10784.8|10784|522
1591708800000|2020-06-09 13:20:00|10786.8|10785.8|10791.3|10790.3|10791.4|10790.5|10785.9|10785.1|520
1591709100000|2020-06-09 13:25:00|10791.2|10790.2|10795.5|10794.5|10795.9|10795.1|10790.9|10790|507
1591709400000|2020-06-09 13:30:00|10795.7|10795|10789.9|10789.2|10795.9|10795|10789.1|10788.1|772
1591709700000|2020-06-09 13:35:00|10790|10789.3|10790.4|10789.4|10800.7|10799.7|10788.1|10787.3|766
1591710000000|2020-06-09 13:40:00|10790.2|10789.2|10796|10795|10798.6|10797.6|10789.2|10788.2|720
1591710300000|2020-06-09 13:45:00|10796.2|10795.2|10791.3|10790.3|10798.5|10797.5|10791.3|10790.3|601
1591710600000|2020-06-09 13:50:00|10791.2|10790.2|10784.6|10783.6|10792.4|10791.6|10784.1|10783.1|665
1591710900000|2020-06-09 13:55:00|10784.5|10783.8|10771.1|10770.1|10786.4|10785.4|10767.4|10766.4|759
1591711200000|2020-06-09 14:00:00|10771|10770|10782.1|10781.1|10782.6|10781.6|10767|10766|773
1591711500000|2020-06-09 14:05:00|10782.2|10781.2|10780.6|10779.9|10783.2|10782.4|10778.3|10777.3|625
1591711800000|2020-06-09 14:10:00|10780.4|10779.7|10778.4|10777.4|10783.6|10782.8|10776.9|10776.1|544
1591712100000|2020-06-09 14:15:00|10778.5|10777.5|10784|10783.3|10784.8|10784|10778.3|10777.4|600
1591712400000|2020-06-09 14:20:00|10783.9|10783.2|10777.8|10776.8|10784.1|10783.3|10777.5|10776.5|590
1591712700000|2020-06-09 14:25:00|10777.6|10776.9|10781|10780|10783.7|10782.9|10776.7|10775.8|523
1591713000000|2020-06-09 14:30:00|10781.2|10780.2|10786.1|10785.1|10786.7|10785.8|10781.2|10780.2|514
1591713300000|2020-06-09 14:35:00|10786|10785|10776|10775.3|10786|10785|10774.8|10773.8|602
1591713600000|2020-06-09 14:40:00|10776.3|10775.4|10778.3|10777.3|10780.7|10779.7|10773|10772|580
1591713900000|2020-06-09 14:45:00|10778.4|10777.4|10783.4|10782.7|10784.9|10783.9|10777.1|10776.1|572
1591714200000|2020-06-09 14:50:00|10783.3|10782.6|10782.3|10781.3|10783.6|10782.8|10776.2|10775.5|633
1591714500000|2020-06-09 14:55:00|10782.2|10781.2|10772.2|10771.5|10786.2|10785.2|10770.8|10770|789
1591714800000|2020-06-09 15:00:00|10772|10771.3|10775|10774|10776.4|10775.4|10767|10766|745
1591715100000|2020-06-09 15:05:00|10775.2|10774.2|10779.4|10778.4|10779.7|10778.9|10773.7|10772.7|560
1591715400000|2020-06-09 15:10:00|10779.3|10778.6|10775.4|10774.4|10780.2|10779.2|10774.3|10773.3|524
1591715700000|2020-06-09 15:15:00|10775.5|10774.5|10776.6|10775.6|10778.3|10777.5|10774.4|10773.6|515
1591716000000|2020-06-09 15:20:00|10776.1|10775.1|10770.9|10769.9|10777|10776|10767|10766.2|529
1591716300000|2020-06-09 15:25:00|10770.8|10769.8|10773.4|10772.4|10773.8|10772.8|10769.6|10768.6|462
1591716600000|2020-06-09 15:30:00|10773.3|10772.3|10770.5|10769.5|10773.8|10772.8|10768.9|10767.9|501
1591716900000|2020-06-09 15:35:00|10770.4|10769.4|10766|10765|10772.5|10771.6|10765.2|10764.4|500
1591717200000|2020-06-09 15:40:00|10766.1|10765.1|10770.1|10769.4|10770.7|10769.8|10766|10765.1|461
1591717500000|2020-06-09 15:45:00|10770.2|10769.2|10765.8|10764.8|10771.4|10770.4|10765.8|10764.8|507
1591717800000|2020-06-09 15:50:00|10766|10765|10767.9|10766.9|10768.8|10768|10765.6|10764.6|394
1591718100000|2020-06-09 15:55:00|10767.6|10766.6|10766.8|10765.8|10769.3|10768.3|10766.2|10765.2|306
1591718400000|2020-06-09 16:00:00|10766.6|10765.6|10770.1|10769.1|10770.7|10769.7|10765.2|10764.2|306
1591718700000|2020-06-09 16:05:00|10770.2|10769.2|10771.6|10770.6|10772.3|10771.3|10767|10766.1|302
1591719000000|2020-06-09 16:10:00|10771.5|10770.5|10769.3|10768.3|10771.7|10770.7|10769.1|10768.1|314
1591719300000|2020-06-09 16:15:00|10769.4|10768.4|10767.4|10766.4|10771.5|10770.5|10767.3|10766.3|371
1591719600000|2020-06-09 16:20:00|10767.3|10766.3|10766.9|10765.9|10767.8|10766.8|10766.5|10765.5|174
1591719900000|2020-06-09 16:25:00|10766.8|10765.8|10762.7|10761.7|10767.6|10766.6|10762.7|10761.7|211
1591720200000|2020-06-09 16:30:00|10762.8|10761.8|10768.8|10767.8|10768.8|10767.8|10762.8|10761.8|290
1591720500000|2020-06-09 16:35:00|10768.7|10767.7|10771.6|10770.6|10773|10772|10768.7|10767.7|300
1591720800000|2020-06-09 16:40:00|10771.1|10770.1|10772.7|10771.7|10772.8|10771.8|10769.4|10768.4|280
1591721100000|2020-06-09 16:45:00|10772.8|10771.8|10773.1|10772.1|10775.8|10774.8|10772.7|10771.7|332
1591721400000|2020-06-09 16:50:00|10773.2|10772.2|10772.3|10771.3|10773.2|10772.2|10771|10770|239
1591721700000|2020-06-09 16:55:00|10772.2|10771.2|10772.2|10771.2|10773.2|10772.2|10770|10769|457
1591722000000|2020-06-09 17:00:00|10772.4|10771.4|10777.6|10776.6|10777.8|10776.8|10771.9|10770.9|409
1591722300000|2020-06-09 17:05:00|10777.7|10776.7|10776.7|10775.7|10778|10777|10774.9|10773.9|226
1591722600000|2020-06-09 17:10:00|10776.8|10775.8|10779.2|10778.2|10779.2|10778.2|10775.3|10774.3|193
1591722900000|2020-06-09 17:15:00|10779.3|10778.3|10779.7|10778.7|10780.4|10779.4|10778.3|10777.3|205
1591723200000|2020-06-09 17:20:00|10779.8|10778.8|10780.1|10779.1|10781.2|10780.2|10779|10778|285
1591723500000|2020-06-09 17:25:00|10780.2|10779.2|10777.5|10776.8|10780.2|10779.2|10776|10775|244
1591723800000|2020-06-09 17:30:00|10777.7|10776.7|10774.4|10773.4|10777.7|10776.7|10774.3|10773.3|241
1591724100000|2020-06-09 17:35:00|10774.5|10773.5|10773.1|10772.1|10775.9|10774.9|10772.6|10771.6|241
1591724400000|2020-06-09 17:40:00|10772.9|10771.9|10773.7|10772.7|10775.3|10774.4|10772.5|10771.5|243
1591724700000|2020-06-09 17:45:00|10773.8|10772.8|10772.1|10771.1|10774.1|10773.3|10771|10770.1|230
1591725000000|2020-06-09 17:50:00|10772.4|10771.4|10773.1|10772.1|10773.4|10772.4|10772.2|10771.2|179
1591725300000|2020-06-09 17:55:00|10773.2|10772.2|10770.3|10769.3|10775|10774|10770.3|10769.3|268
1591725600000|2020-06-09 18:00:00|10770.4|10769.4|10769.1|10768.1|10772.3|10771.3|10769|10768|324
1591725900000|2020-06-09 18:05:00|10769|10768|10771.4|10770.4|10771.5|10770.6|10768.8|10767.8|255
1591726200000|2020-06-09 18:10:00|10771.5|10770.5|10771.2|10770.2|10772.4|10771.4|10770.8|10769.8|251
1591726500000|2020-06-09 18:15:00|10771.3|10770.3|10769.8|10768.8|10771.9|10770.9|10769.6|10768.6|227
1591726800000|2020-06-09 18:20:00|10769.7|10768.7|10767.9|10766.9|10770.7|10769.7|10767.8|10766.8|305
1591727100000|2020-06-09 18:25:00|10768|10767|10767.7|10766.7|10769.2|10768.4|10767.6|10766.6|265
1591727400000|2020-06-09 18:30:00|10767.6|10766.6|10768.4|10767.4|10768.4|10767.4|10767.2|10766.2|171
1591727700000|2020-06-09 18:35:00|10768.3|10767.3|10772.5|10771.5|10773.9|10773|10768.2|10767.2|336
1591728000000|2020-06-09 18:40:00|10772.4|10771.4|10772.3|10771.3|10772.7|10771.7|10771.8|10770.8|232
1591728300000|2020-06-09 18:45:00|10772.4|10771.4|10772.2|10771.2|10772.7|10771.8|10771.1|10770.1|193
1591728600000|2020-06-09 18:50:00|10772.3|10771.3|10772.9|10771.9|10773.6|10772.6|10771.7|10770.7|218
1591728900000|2020-06-09 18:55:00|10773|10772|10775|10774.3|10775|10774.3|10772.9|10771.9|232
1591729200000|2020-06-09 19:00:00|10775.2|10774.2|10773.6|10772.6|10776|10775|10773|10772|242
1591729500000|2020-06-09 19:05:00|10773.7|10772.7|10773.6|10772.6|10773.8|10772.9|10773.4|10772.4|126
1591729800000|2020-06-09 19:10:00|10773.7|10772.7|10773.6|10772.6|10774.2|10773.2|10772.9|10771.9|187
1591730100000|2020-06-09 19:15:00|10773.7|10772.7|10776.6|10775.6|10777.1|10776.1|10773.4|10772.6|264
1591730400000|2020-06-09 19:20:00|10776.3|10775.3|10774.4|10773.4|10777|10776.1|10774.1|10773.1|260
1591730700000|2020-06-09 19:25:00|10774.5|10773.5|10774.8|10773.8|10775|10774|10773.9|10772.9|163
1591731000000|2020-06-09 19:30:00|10775.3|10774.3|10777.1|10776.1|10777.3|10776.3|10775|10774|213
1591731300000|2020-06-09 19:35:00|10777.2|10776.2|10777.8|10776.8|10778|10777|10775.9|10774.9|215
1591731600000|2020-06-09 19:40:00|10777.5|10776.5|10777.2|10776.2|10777.7|10776.7|10776.7|10775.7|164
1591731900000|2020-06-09 19:45:00|10777.1|10776.1|10774.9|10774.2|10778.4|10777.4|10774.6|10773.7|211
1591732200000|2020-06-09 19:50:00|10774.4|10773.7|10775.1|10774.1|10775.6|10774.6|10773.7|10772.7|237
1591732500000|2020-06-09 19:55:00|10775.3|10774.3|10777.2|10776.2|10778.3|10777.4|10775.1|10774.1|273
1591732800000|2020-06-09 20:00:00|10777.3|10776.3|10775.8|10774.8|10777.8|10776.8|10775.5|10774.5|221
1591733100000|2020-06-09 20:05:00|10775.7|10774.7|10777.1|10776.1|10779.7|10778.7|10775.5|10774.5|196
1591733400000|2020-06-09 20:10:00|10777.3|10776.3|10777.3|10776.3|10778.2|10777.2|10776.9|10775.9|130
1591733700000|2020-06-09 20:15:00|10777.4|10776.4|10775|10774|10777.4|10776.4|10775|10774|157
1591734000000|2020-06-09 20:20:00|10774.8|10773.8|10776.1|10775.1|10776.3|10775.3|10774.8|10773.8|133
1591734300000|2020-06-09 20:25:00|10776.2|10775.2|10775.8|10774.8|10776.8|10775.8|10775.4|10774.4|181
1591734600000|2020-06-09 20:30:00|10775.7|10774.7|10775.7|10774.7|10775.9|10774.9|10774.8|10773.8|233
1591734900000|2020-06-09 20:35:00|10775.6|10774.6|10773.8|10772.8|10775.7|10774.7|10773.7|10772.7|203
1591735200000|2020-06-09 20:40:00|10773.9|10772.9|10774|10773|10774|10773|10773.8|10772.8|322
1591735500000|2020-06-09 20:45:00|10774.1|10773.1|10774.7|10773.7|10775.1|10774.1|10773.2|10772.2|179
1591735800000|2020-06-09 20:50:00|10774.6|10773.6|10774.9|10773.9|10775|10774|10773.3|10772.3|165
1591736100000|2020-06-09 20:55:00|10774.8|10773.8|10776.7|10774.8|10776.7|10775.4|10774.5|10773.5|129
1591736400000|2020-06-09 21:00:00|10776.6|10774|10776.9|10770.9|10779|10774.3|10775.5|10769.5|37
1591736700000|2020-06-09 21:05:00|10777.3|10771.3|10778.8|10772.8|10779.3|10773.8|10776.5|10770.5|793
1591737000000|2020-06-09 21:10:00|10778.6|10772.6|10775.6|10771.6|10779|10773|10774.8|10771|690
1591737300000|2020-06-09 21:15:00|10775.5|10771.5|10774.9|10772.3|10775.7|10773.6|10774.1|10771.2|262
1591737600000|2020-06-09 21:20:00|10775.3|10772.1|10774.8|10771.9|10775.6|10773.3|10774|10771.1|204
1591737900000|2020-06-09 21:25:00|10774.9|10772.2|10776|10772.2|10776.6|10772.3|10774.2|10771.2|702
1591738200000|2020-06-09 21:30:00|10775.8|10772.1|10776.3|10771.9|10776.6|10772.4|10775.1|10771.5|705
1591738500000|2020-06-09 21:35:00|10776|10772.1|10777.2|10772.9|10778.4|10773.6|10775.4|10771.4|793
1591738800000|2020-06-09 21:40:00|10777.3|10772.6|10778.6|10773.2|10778.7|10774.4|10777|10772.3|1169
1591739100000|2020-06-09 21:45:00|10778.4|10773.7|10773.7|10767.7|10779.8|10774.5|10773.3|10767.3|1013
1591739400000|2020-06-09 21:50:00|10773.6|10767.6|10775.4|10769.4|10776.1|10770.1|10773.5|10767.5|506
1591739700000|2020-06-09 21:55:00|10775.3|10769.3|10775.5|10769.5|10776.1|10770.1|10775|10769|458
1591740000000|2020-06-09 22:00:00|10775.4|10769.4|10775.4|10773.8|10777.6|10774.8|10773.1|10769.4|419
1591740300000|2020-06-09 22:05:00|10775.6|10773.7|10777.1|10776.1|10777.3|10776.3|10774.8|10773.7|235
1591740600000|2020-06-09 22:10:00|10777|10776|10777|10776|10777.7|10776.3|10776.7|10775.7|154
1591740900000|2020-06-09 22:15:00|10776.9|10775.9|10775.5|10774.5|10777|10776|10775.4|10774.3|176
1591741200000|2020-06-09 22:20:00|10775.4|10774.4|10776.2|10775.2|10776.6|10775.6|10775.1|10774.1|125
1591741500000|2020-06-09 22:25:00|10776.1|10775.1|10774.3|10773.3|10776.9|10775.9|10774.3|10773.3|101
1591741800000|2020-06-09 22:30:00|10774.2|10773.2|10776.9|10775.9|10776.9|10775.9|10774.1|10773.1|124
1591742100000|2020-06-09 22:35:00|10776.8|10775.8|10776.2|10775.2|10777.1|10776.1|10775.5|10774.5|104
1591742400000|2020-06-09 22:40:00|10776.1|10775.1|10777.8|10776.8|10777.9|10776.9|10775.8|10774.5|92
1591742700000|2020-06-09 22:45:00|10777.7|10776.7|10776.1|10775.1|10777.7|10776.7|10776|10775.1|98
1591743000000|2020-06-09 22:50:00|10776|10775|10779|10778|10779.1|10778.1|10776|10775|149
1591743300000|2020-06-09 22:55:00|10778.9|10777.9|10782.4|10781.4|10782.7|10781.7|10778.5|10777.5|206
1591743600000|2020-06-09 23:00:00|10782.7|10781.7|10779.6|10778.6|10782.7|10781.7|10779.1|10778.1|195
1591743900000|2020-06-09 23:05:00|10779.5|10778.5|10778.2|10777.2|10780.3|10779.3|10777.7|10776.8|164
1591744200000|2020-06-09 23:10:00|10778.1|10777.1|10777.5|10776.5|10778.2|10777.2|10776|10775|194
1591744500000|2020-06-09 23:15:00|10777.4|10776.4|10775.6|10774.6|10778.2|10777.2|10775|10774|238
1591744800000|2020-06-09 23:20:00|10775.5|10774.5|10776.7|10775.7|10777.1|10776.1|10773.7|10772.7|222
1591745100000|2020-06-09 23:25:00|10776.5|10775.5|10778.6|10777.6|10779.7|10778.7|10776.3|10775.3|182
1591745400000|2020-06-09 23:30:00|10778.7|10777.7|10785.5|10784.5|10786.3|10785.3|10778.6|10777.6|309
1591745700000|2020-06-09 23:35:00|10785.4|10784.4|10782.1|10781.1|10785.8|10784.9|10781.9|10780.9|212
1591746000000|2020-06-09 23:40:00|10782|10781|10779.4|10778.4|10783.5|10782.5|10778.3|10777.3|246
1591746300000|2020-06-09 23:45:00|10779.3|10778.3|10783.9|10782.9|10783.9|10782.9|10778.7|10777.7|269
1591746600000|2020-06-09 23:50:00|10784|10783|10782.2|10781.2|10784|10783|10781.2|10780.2|260
1591746900000|2020-06-09 23:55:00|10782.1|10781.1|10780.2|10779.2|10782.2|10781.2|10778.6|10777.6|281
1591747200000|2020-06-10 00:00:00|10780.3|10779.3|10782.6|10781.6|10785.9|10784.9|10779.5|10778.5|441
1591747500000|2020-06-10 00:05:00|10782.5|10781.5|10783.9|10782.9|10786.2|10785.2|10778.8|10777.9|457
1591747800000|2020-06-10 00:10:00|10784.1|10783.1|10783.2|10782.2|10786.1|10785.1|10782.5|10781.5|323
1591748100000|2020-06-10 00:15:00|10783.1|10782.1|10783.9|10782.9|10785.2|10784.2|10780.9|10780.1|327
1591748400000|2020-06-10 00:20:00|10784.1|10783.1|10781.5|10780.5|10784.1|10783.1|10779|10778|289
1591748700000|2020-06-10 00:25:00|10781.8|10780.8|10782.1|10781.1|10784.4|10783.4|10781.6|10780.7|337
1591749000000|2020-06-10 00:30:00|10782.2|10781.2|10786.5|10785.5|10787.9|10786.9|10782.1|10781.1|385
1591749300000|2020-06-10 00:35:00|10786.6|10785.6|10786.1|10785.1|10787.9|10786.9|10784.6|10783.8|336
1591749600000|2020-06-10 00:40:00|10786|10785|10785.4|10784.7|10787.5|10786.5|10784.8|10783.9|299
1591749900000|2020-06-10 00:45:00|10785.5|10784.4|10782.7|10781.7|10785.6|10784.7|10780.5|10779.6|361
1591750200000|2020-06-10 00:50:00|10782.8|10781.8|10778.5|10777.5|10784.5|10783.5|10775.8|10774.8|520
1591750500000|2020-06-10 00:55:00|10779.1|10778.1|10778.8|10777.8|10779.9|10779|10775.1|10774.1|468
1591750800000|2020-06-10 01:00:00|10778.9|10777.9|10777.4|10776.4|10779.7|10778.8|10774.6|10773.6|405
1591751100000|2020-06-10 01:05:00|10777.3|10776.3|10775.2|10774.2|10777.3|10776.6|10774.6|10773.7|409
1591751400000|2020-06-10 01:10:00|10775.1|10774.1|10772.4|10771.4|10776.8|10775.8|10772.1|10771.3|426
1591751700000|2020-06-10 01:15:00|10772.5|10771.5|10769.1|10768.1|10773.1|10772.1|10768.4|10767.4|421
1591752000000|2020-06-10 01:20:00|10769|10768|10772.6|10771.6|10773.2|10772.4|10768.9|10768|429
1591752300000|2020-06-10 01:25:00|10772.5|10771.5|10770.2|10769.2|10773.2|10772.2|10770.2|10769.2|363
1591752600000|2020-06-10 01:30:00|10770.4|10769.4|10771.2|10770.2|10773.4|10772.4|10769|10768|316
1591752900000|2020-06-10 01:35:00|10771.3|10770.3|10772.4|10771.4|10773.4|10772.4|10770.9|10769.9|247
1591753200000|2020-06-10 01:40:00|10772.1|10771.3|10774.3|10773.3|10776.2|10775.3|10772.1|10771.2|370
1591753500000|2020-06-10 01:45:00|10774.4|10773.4|10774.7|10774|10777.8|10777|10773|10772.1|357
1591753800000|2020-06-10 01:50:00|10774.9|10773.9|10777.9|10776.9|10778.3|10777.4|10774.6|10773.8|309
1591754100000|2020-06-10 01:55:00|10777.8|10776.8|10778.4|10777.4|10779.6|10778.9|10776.6|10775.7|335
1591754400000|2020-06-10 02:00:00|10778.2|10777.5|10773.1|10772.1|10779.3|10778.4|10772.9|10771.9|341
1591754700000|2020-06-10 02:05:00|10772.9|10771.9|10773|10772|10773.7|10772.8|10771.6|10770.8|336
1591755000000|2020-06-10 02:10:00|10773.1|10772.1|10775.4|10774.4|10775.6|10774.6|10772.4|10771.6|268
1591755300000|2020-06-10 02:15:00|10775.5|10774.5|10776.2|10775.5|10777.9|10776.9|10775.1|10774.3|315
1591755600000|2020-06-10 02:20:00|10776.3|10775.3|10771.5|10770.5|10777.2|10776.2|10770|10769|368
1591755900000|2020-06-10 02:25:00|10771.4|10770.4|10774.5|10773.5|10774.7|10773.9|10770.8|10769.8|281
1591756200000|2020-06-10 02:30:00|10774.4|10773.4|10775.5|10774.5|10776.1|10775.3|10772.9|10772.1|268
1591756500000|2020-06-10 02:35:00|10775.3|10774.6|10773.6|10772.6|10775.5|10774.6|10773.5|10772.5|212
1591756800000|2020-06-10 02:40:00|10773.7|10772.7|10771.6|10770.6|10774.6|10773.7|10770.3|10769.3|195
1591757100000|2020-06-10 02:45:00|10771.7|10770.7|10770|10769|10772.3|10771.6|10769.8|10768.8|202
1591757400000|2020-06-10 02:50:00|10769.8|10768.8|10768.3|10767.3|10770.6|10769.6|10767.7|10766.8|237
1591757700000|2020-06-10 02:55:00|10768.4|10767.4|10767.4|10766.4|10768.7|10767.7|10766.3|10765.6|254
1591758000000|2020-06-10 03:00:00|10767.3|10766.3|10768.9|10767.9|10768.9|10767.9|10767.2|10766.3|229
1591758300000|2020-06-10 03:05:00|10768.8|10767.8|10769.2|10768.2|10769.9|10769|10768.1|10767.1|175
1591758600000|2020-06-10 03:10:00|10769.3|10768.3|10769.9|10768.9|10770.4|10769.5|10768.3|10767.3|203
1591758900000|2020-06-10 03:15:00|10769.7|10768.7|10768.2|10767.2|10769.7|10768.7|10767.2|10766.4|152
1591759200000|2020-06-10 03:20:00|10768.3|10767.3|10769|10768|10769.4|10768.5|10767.7|10766.9|161
1591759500000|2020-06-10 03:25:00|10769.1|10768.1|10768.1|10767.1|10769.2|10768.5|10767.1|10766.3|175
1591759800000|2020-06-10 03:30:00|10768|10767|10765.5|10764.8|10768.4|10767.5|10765.5|10764.8|173
1591760100000|2020-06-10 03:35:00|10765.6|10764.5|10764.8|10763.8|10765.9|10764.9|10762.1|10761.2|306
1591760400000|2020-06-10 03:40:00|10764.9|10763.9|10766.1|10765.4|10766.7|10765.8|10762.4|10761.5|278
1591760700000|2020-06-10 03:45:00|10766|10765.3|10765.3|10764.3|10766.8|10766|10765.2|10764.3|162
1591761000000|2020-06-10 03:50:00|10765.2|10764.5|10765.7|10764.7|10766.4|10765.6|10764.5|10763.7|237
1591761300000|2020-06-10 03:55:00|10765.5|10764.8|10769.2|10768.5|10769.8|10768.9|10764.6|10763.9|364
1591761600000|2020-06-10 04:00:00|10769.1|10768.4|10767.5|10766.5|10769.3|10768.4|10767.1|10766.1|207
1591761900000|2020-06-10 04:05:00|10767.4|10766.7|10766.5|10765.8|10768.2|10767.3|10766.1|10765.1|203
1591762200000|2020-06-10 04:10:00|10766.7|10765.7|10763.7|10762.7|10766.7|10765.8|10761.2|10760.4|312
1591762500000|2020-06-10 04:15:00|10763.8|10762.8|10767.2|10766.2|10767.3|10766.5|10763.6|10762.7|260
1591762800000|2020-06-10 04:20:00|10767.1|10766.4|10763.6|10762.6|10767.3|10766.4|10762.9|10762|249
1591763100000|2020-06-10 04:25:00|10763.7|10762.7|10758.9|10757.9|10765.2|10764.3|10758.2|10757.3|302
1591763400000|2020-06-10 04:30:00|10759|10758|10758|10757|10759.8|10758.8|10756.5|10755.6|350
1591763700000|2020-06-10 04:35:00|10758.1|10757.1|10756.6|10755.6|10758.9|10757.9|10754.9|10753.9|288
1591764000000|2020-06-10 04:40:00|10756.9|10756.2|10756.2|10755.2|10757.7|10756.9|10756.1|10755.1|269
1591764300000|2020-06-10 04:45:00|10756.3|10755.3|10754.4|10753.4|10757.1|10756.1|10754.1|10753.1|164
1591764600000|2020-06-10 04:50:00|10754.3|10753.3|10754.3|10753.3|10755.6|10754.8|10753.1|10752.3|281
1591764900000|2020-06-10 04:55:00|10754.2|10753.2|10755.4|10754.7|10756.9|10756.1|10753|10752.2|282
1591765200000|2020-06-10 05:00:00|10755.6|10754.6|10756.7|10755.7|10756.8|10755.9|10754.9|10754.1|281
1591765500000|2020-06-10 05:05:00|10756.6|10755.6|10755.4|10754.7|10756.8|10756|10754.4|10753.7|221
1591765800000|2020-06-10 05:10:00|10755.3|10754.6|10755.6|10754.9|10756.5|10755.5|10754.9|10754.1|167
1591766100000|2020-06-10 05:15:00|10755.8|10754.8|10755.5|10754.8|10756.2|10755.4|10755.3|10754.5|146
1591766400000|2020-06-10 05:20:00|10755.4|10754.7|10753.3|10752.3|10756.2|10755.4|10751.2|10750.3|271
1591766700000|2020-06-10 05:25:00|10753.4|10752.4|10754.1|10753.1|10754.8|10753.9|10752.5|10751.5|244
1591767000000|2020-06-10 05:30:00|10754.2|10753.2|10755.3|10754.3|10756.3|10755.6|10754.2|10753.2|268
1591767300000|2020-06-10 05:35:00|10755.1|10754.4|10755.5|10754.5|10757.3|10756.4|10754.2|10753.4|336
1591767600000|2020-06-10 05:40:00|10755.6|10754.6|10751.5|10750.5|10755.7|10754.7|10750.2|10749.2|329
1591767900000|2020-06-10 05:45:00|10751.3|10750.6|10745.4|10744.4|10753.1|10752.1|10741.3|10740.3|479
1591768200000|2020-06-10 05:50:00|10745.3|10744.3|10745.7|10744.7|10746.5|10745.5|10739.4|10738.4|433
1591768500000|2020-06-10 05:55:00|10745.5|10744.5|10747.6|10746.6|10749|10748|10745|10744.1|355
1591768800000|2020-06-10 06:00:00|10747.8|10746.8|10749.3|10748.3|10750.3|10749.4|10746.2|10745.2|446
1591769100000|2020-06-10 06:05:00|10749.4|10748.4|10748.1|10747.1|10750.8|10749.9|10747.2|10746.4|446
1591769400000|2020-06-10 06:10:00|10748|10747|10745.8|10744.8|10748.1|10747.1|10745.2|10744.3|334
1591769700000|2020-06-10 06:15:00|10745.7|10744.7|10747.3|10746.6|10748.5|10747.6|10743.9|10743.1|312
1591770000000|2020-06-10 06:20:00|10747.4|10746.7|10746.2|10745.2|10747.7|10746.8|10745|10744.1|347
1591770300000|2020-06-10 06:25:00|10746.3|10745.3|10743|10742|10747.6|10746.6|10742.7|10741.7|383
1591770600000|2020-06-10 06:30:00|10743.1|10742.1|10741.6|10740.6|10743.2|10742.3|10738.3|10737.4|470
1591770900000|2020-06-10 06:35:00|10741.7|10740.7|10741.2|10740.5|10741.9|10740.9|10739|10738.2|465
1591771200000|2020-06-10 06:40:00|10741.3|10740.3|10743.4|10742.7|10744.7|10743.9|10740.9|10740.1|435
1591771500000|2020-06-10 06:45:00|10743.5|10742.8|10743.2|10742.2|10743.7|10742.8|10739.9|10739.1|336
1591771800000|2020-06-10 06:50:00|10743.3|10742.3|10741.5|10740.8|10743.5|10742.6|10740.6|10739.9|295
1591772100000|2020-06-10 06:55:00|10741.4|10740.7|10736.9|10735.9|10743.2|10742.4|10734|10733.1|463
1591772400000|2020-06-10 07:00:00|10736.8|10735.8|10740.2|10739.5|10740.5|10739.8|10733.9|10733|610
1591772700000|2020-06-10 07:05:00|10740.1|10739.4|10742.6|10741.9|10746|10745|10739.4|10738.6|500
1591773000000|2020-06-10 07:10:00|10742.7|10742|10743.7|10743|10743.9|10743.1|10740|10739.3|420
1591773300000|2020-06-10 07:15:00|10743.8|10742.8|10733.5|10732.8|10744|10743.3|10733.4|10732.6|527
1591773600000|2020-06-10 07:20:00|10733.1|10732.4|10736.9|10735.9|10737.6|10736.8|10732.9|10732|493
1591773900000|2020-06-10 07:25:00|10736.8|10735.8|10736.5|10735.5|10740.2|10739.5|10736|10735.2|449
1591774200000|2020-06-10 07:30:00|10736.4|10735.4|10733.6|10732.6|10736.4|10735.4|10729.3|10728.3|511
1591774500000|2020-06-10 07:35:00|10733.3|10732.4|10736.6|10735.6|10738.5|10737.6|10732.3|10731.5|494
1591774800000|2020-06-10 07:40:00|10736.7|10735.7|10737.9|10736.9|10738.9|10738|10734.5|10733.7|457
1591775100000|2020-06-10 07:45:00|10737.5|10736.8|10736.5|10735.8|10738.7|10737.7|10733.6|10732.9|460
1591775400000|2020-06-10 07:50:00|10736.7|10735.7|10737.4|10736.7|10739.3|10738.6|10736.4|10735.6|439
1591775700000|2020-06-10 07:55:00|10737.1|10736.4|10735.2|10734.5|10738.3|10737.5|10733.9|10733.2|399
1591776000000|2020-06-10 08:00:00|10735.1|10734.4|10731.8|10731.1|10735.2|10734.5|10731|10730.2|426
1591776300000|2020-06-10 08:05:00|10731.6|10730.9|10732.4|10731.7|10735.4|10734.7|10730.9|10730|448
1591776600000|2020-06-10 08:10:00|10732.3|10731.6|10732.6|10731.9|10732.8|10731.9|10731|10730.2|415
1591776900000|2020-06-10 08:15:00|10732.7|10731.7|10733.3|10732.3|10734.5|10733.5|10730.7|10730|439
1591777200000|2020-06-10 08:20:00|10733.2|10732.5|10731.2|10730.5|10733.5|10732.7|10728.8|10727.9|415
1591777500000|2020-06-10 08:25:00|10731.1|10730.4|10730|10729.3|10732.5|10731.8|10729|10728.3|417
1591777800000|2020-06-10 08:30:00|10729.8|10729.1|10729.8|10729.1|10731.2|10730.4|10728.7|10727.8|384
1591778100000|2020-06-10 08:35:00|10729.9|10729.2|10732|10731|10732|10731.3|10729.4|10728.7|412
1591778400000|2020-06-10 08:40:00|10731.8|10731.1|10734.6|10733.9|10735|10734.2|10731.7|10730.9|358
1591778700000|2020-06-10 08:45:00|10734.7|10734|10735.8|10735.1|10737.4|10736.7|10734.5|10733.6|395
1591779000000|2020-06-10 08:50:00|10735.9|10734.9|10732.9|10732.2|10737|10736.3|10731.8|10730.9|408
1591779300000|2020-06-10 08:55:00|10733|10732|10731.9|10731.2|10733.8|10733.1|10730.1|10729.1|499
1591779600000|2020-06-10 09:00:00|10731.8|10731.1|10729.3|10728.3|10732.4|10731.7|10728.9|10728|503
1591779900000|2020-06-10 09:05:00|10729.4|10728.4|10731.1|10730.1|10733.3|10732.4|10727.9|10727|471
1591780200000|2020-06-10 09:10:00|10731.2|10730.2|10737.3|10736.3|10737.3|10736.3|10731|10730.1|334
1591780500000|2020-06-10 09:15:00|10737.2|10736.2|10736.3|10735.3|10739|10738.2|10735.9|10734.9|371
1591780800000|2020-06-10 09:20:00|10736|10735.4|10736.4|10735.4|10738.4|10737.6|10735.8|10735|453
1591781100000|2020-06-10 09:25:00|10736.5|10735.5|10735.4|10734.4|10737.3|10736.3|10734.3|10733.4|420
1591781400000|2020-06-10 09:30:00|10735.3|10734.3|10737.5|10736.5|10738.4|10737.5|10734.9|10733.9|423
1591781700000|2020-06-10 09:35:00|10737.6|10736.6|10737.1|10736.1|10737.8|10737|10735.3|10734.3|329
1591782000000|2020-06-10 09:40:00|10736.9|10736.2|10734.2|10733.2|10737.1|10736.3|10733.3|10732.4|328
1591782300000|2020-06-10 09:45:00|10733.9|10733|10735.6|10734.6|10735.6|10734.7|10731.7|10730.7|368
1591782600000|2020-06-10 09:50:00|10735.5|10734.5|10736.8|10736.1|10738.5|10737.5|10735.4|10734.5|300
1591782900000|2020-06-10 09:55:00|10736.9|10736.2|10737.1|10736.4|10738.6|10737.7|10736.3|10735.3|273
1591783200000|2020-06-10 10:00:00|10736.9|10736.2|10734.9|10734.2|10737.2|10736.3|10732.8|10731.9|349
1591783500000|2020-06-10 10:05:00|10735.1|10734.1|10733.7|10732.7|10735.1|10734.3|10732.5|10731.6|319
1591783800000|2020-06-10 10:10:00|10733.8|10732.8|10734.3|10733.3|10735.9|10734.9|10732.6|10731.7|372
1591784100000|2020-06-10 10:15:00|10733.7|10733|10735.7|10735|10736.5|10735.7|10733.3|10732.6|411
1591784400000|2020-06-10 10:20:00|10735.8|10734.8|10737|10736.3|10738.2|10737.4|10735.8|10734.8|404
1591784700000|2020-06-10 10:25:00|10737.1|10736.4|10737.3|10736.3|10737.7|10737|10735.3|10734.5|334
1591785000000|2020-06-10 10:30:00|10737|10736.2|10737.3|10736.6|10738.1|10737.3|10736.3|10735.4|335
1591785300000|2020-06-10 10:35:00|10737.5|10736.8|10736.4|10735.4|10737.6|10736.8|10735.5|10734.8|289
1591785600000|2020-06-10 10:40:00|10736.5|10735.5|10737.6|10736.9|10738.5|10737.7|10736|10735.3|309
1591785900000|2020-06-10 10:45:00|10737.7|10737|10739.5|10738.8|10741.3|10740.4|10737.7|10737|387
1591786200000|2020-06-10 10:50:00|10739.6|10738.9|10736|10735|10740.1|10739.4|10735.8|10735|372
1591786500000|2020-06-10 10:55:00|10735.9|10735.2|10736.5|10735.8|10737.7|10736.8|10735.8|10735|381
1591786800000|2020-06-10 11:00:00|10736.7|10735.7|10734|10733.3|10736.7|10735.8|10733.3|10732.6|328
1591787100000|2020-06-10 11:05:00|10734.1|10733.1|10732.6|10731.6|10735.3|10734.5|10731|10730.2|329
1591787400000|2020-06-10 11:10:00|10732.5|10731.5|10731.9|10730.9|10733.8|10732.9|10729.9|10729.2|337
1591787700000|2020-06-10 11:15:00|10731.8|10730.8|10728.7|10728|10732.3|10731.4|10728.3|10727.3|324
1591788000000|2020-06-10 11:20:00|10728.8|10728.1|10729|10728.3|10729.7|10728.8|10726.7|10725.7|465
1591788300000|2020-06-10 11:25:00|10728.9|10728.2|10728.8|10728.1|10729.4|10728.7|10726.4|10725.7|380
1591788600000|2020-06-10 11:30:00|10728.7|10728|10729.3|10728.6|10731|10730.1|10728.1|10727.3|341
1591788900000|2020-06-10 11:35:00|10729.5|10728.5|10729.3|10728.6|10730.8|10729.9|10728|10727.2|327
1591789200000|2020-06-10 11:40:00|10729.4|10728.7|10730.7|10730|10731|10730.1|10728.1|10727.2|287
1591789500000|2020-06-10 11:45:00|10730.6|10729.9|10731.9|10731.2|10732.1|10731.2|10728.8|10728|364
1591789800000|2020-06-10 11:50:00|10732|10731|10732.2|10731.5|10733.4|10732.7|10731.5|10730.7|394
1591790100000|2020-06-10 11:55:00|10732.4|10731.4|10736.7|10735.7|10736.8|10736|10732.2|10731.3|370
1591790400000|2020-06-10 12:00:00|10736.2|10735.5|10734.2|10733.5|10738.1|10737.4|10734.2|10733.3|349
1591790700000|2020-06-10 12:05:00|10734.3|10733.6|10734.8|10733.8|10735.5|10734.6|10733.2|10732.3|377
1591791000000|2020-06-10 12:10:00|10734.7|10734|10739.7|10738.7|10740.2|10739.4|10734.2|10733.3|406
1591791300000|2020-06-10 12:15:00|10739.6|10738.6|10740.4|10739.7|10740.9|10740.1|10738.7|10737.8|365
1591791600000|2020-06-10 12:20:00|10740.2|10739.5|10743.1|10742.4|10743.5|10742.7|10739.7|10738.9|293
1591791900000|2020-06-10 12:25:00|10743.2|10742.5|10744.8|10741|10747.3|10744.6|10742.6|10741|356
1591792200000|2020-06-10 12:30:00|10744|10741.7|10738.3|10737.6|10744.3|10742.4|10735.9|10734.9|620
1591792500000|2020-06-10 12:35:00|10738.4|10737.4|10732.5|10731.5|10738.6|10737.6|10732.2|10731.4|374
1591792800000|2020-06-10 12:40:00|10732.4|10731.7|10738.5|10737.5|10739.5|10738.6|10732.1|10731.4|431
1591793100000|2020-06-10 12:45:00|10738.4|10737.4|10740.7|10740|10741.4|10740.4|10736.8|10735.8|405
1591793400000|2020-06-10 12:50:00|10740.9|10739.9|10739.7|10738.7|10743.7|10742.7|10739.4|10738.7|398
1591793700000|2020-06-10 12:55:00|10739.8|10738.8|10734.5|10733.5|10740.6|10739.8|10731.6|10730.9|518
1591794000000|2020-06-10 13:00:00|10734.6|10733.6|10732.3|10731.3|10735.7|10734.8|10731.8|10731|450
1591794300000|2020-06-10 13:05:00|10732.2|10731.2|10729.3|10728.3|10733.4|10732.7|10728.2|10727.4|420
1591794600000|2020-06-10 13:10:00|10729.5|10728.5|10729.3|10728.6|10731.2|10730.3|10728.5|10727.6|395
1591794900000|2020-06-10 13:15:00|10729.2|10728.5|10732.3|10731.6|10733.2|10732.5|10728.5|10727.7|387
1591795200000|2020-06-10 13:20:00|10732.4|10731.7|10734.2|10733.5|10735.1|10734.4|10731|10730.3|336
1591795500000|2020-06-10 13:25:00|10734.1|10733.4|10732.3|10731.6|10734.5|10733.8|10730.7|10729.9|376
1591795800000|2020-06-10 13:30:00|10732.4|10731.7|10733.8|10733.1|10736.2|10735.3|10730.5|10729.7|504
1591796100000|2020-06-10 13:35:00|10734|10733|10733.1|10732.4|10736.4|10735.7|10730.7|10729.9|563
1591796400000|2020-06-10 13:40:00|10733.2|10732.5|10731.7|10730.7|10736.2|10735.5|10731.2|10730.4|547
1591796700000|2020-06-10 13:45:00|10731.5|10730.5|10730.2|10729.5|10731.8|10730.9|10727.7|10727|586
1591797000000|2020-06-10 13:50:00|10730.3|10729.6|10732.1|10731.4|10734.7|10734|10730.1|10729.4|497
1591797300000|2020-06-10 13:55:00|10732.3|10731.3|10727.4|10726.4|10732.3|10731.5|10725.4|10724.6|568
1591797600000|2020-06-10 14:00:00|10727.5|10726.5|10736.3|10735.6|10737.3|10736.5|10727.5|10726.5|659
1591797900000|2020-06-10 14:05:00|10736.4|10735.3|10733.8|10732.8|10737.2|10736.2|10732.7|10731.9|507
1591798200000|2020-06-10 14:10:00|10733.7|10733|10730.2|10729.5|10735.2|10734.4|10730.1|10729.4|463
1591798500000|2020-06-10 14:15:00|10730.1|10729.4|10720.8|10720.1|10730.2|10729.5|10719.1|10718.1|676
1591798800000|2020-06-10 14:20:00|10720.6|10719.9|10718.4|10717.7|10724.6|10723.9|10718.1|10717.2|570
1591799100000|2020-06-10 14:25:00|10718.5|10717.8|10719.2|10718.2|10721|10720.3|10716.9|10715.9|605
1591799400000|2020-06-10 14:30:00|10719.3|10718.3|10724.3|10723.6|10724.8|10724|10716.7|10716|657
1591799700000|2020-06-10 14:35:00|10724.4|10723.7|10723.6|10722.9|10725|10724.1|10721.5|10720.7|534
1591800000000|2020-06-10 14:40:00|10723.7|10723|10725.1|10724.1|10726.3|10725.5|10720.5|10719.7|540
1591800300000|2020-06-10 14:45:00|10725|10724.3|10728.4|10727.4|10731.9|10730.9|10723.7|10723|623
1591800600000|2020-06-10 14:50:00|10728.2|10727.2|10721|10720|10728.7|10727.8|10720.9|10720|713
1591800900000|2020-06-10 14:55:00|10721.1|10720.1|10727|10726|10730.8|10729.8|10721.1|10720.1|760
1591801200000|2020-06-10 15:00:00|10726.8|10726.1|10727.6|10726.6|10729.5|10728.8|10722.6|10721.8|704
1591801500000|2020-06-10 15:05:00|10727.7|10727|10727.6|10726.6|10729.2|10728.3|10726.4|10725.6|513
1591801800000|2020-06-10 15:10:00|10727.4|10726.7|10722.6|10721.9|10728.5|10727.8|10722|10721.3|495
1591802100000|2020-06-10 15:15:00|10722.5|10721.8|10720.9|10720.2|10724.2|10723.5|10718.5|10717.7|553
1591802400000|2020-06-10 15:20:00|10721|10720.3|10720.2|10719.5|10721.3|10720.6|10718.7|10717.8|399
1591802700000|2020-06-10 15:25:00|10720.1|10719.4|10725.1|10724.4|10725.5|10724.8|10718.6|10717.9|429
1591803000000|2020-06-10 15:30:00|10725.2|10724.5|10727.5|10726.8|10728.3|10727.6|10724.6|10723.9|506
1591803300000|2020-06-10 15:35:00|10727.4|10726.7|10726.8|10726.1|10727.7|10726.8|10725.3|10724.4|481
1591803600000|2020-06-10 15:40:00|10726.6|10725.9|10724.4|10723.7|10727.8|10726.9|10724|10723.2|420
1591803900000|2020-06-10 15:45:00|10724.5|10723.8|10726.9|10725.9|10727.2|10726.5|10724|10723.2|355
1591804200000|2020-06-10 15:50:00|10727|10726|10722.1|10721.4|10727|10726|10721.4|10720.7|349
1591804500000|2020-06-10 15:55:00|10722.2|10721.5|10725.1|10724.4|10725.3|10724.5|10718.6|10717.6|381
1591804800000|2020-06-10 16:00:00|10725.3|10724.3|10728.6|10727.6|10730.2|10729.4|10725.3|10724.3|435
1591805100000|2020-06-10 16:05:00|10728.5|10727.5|10730.3|10729.3|10730.8|10729.9|10728.1|10727.2|430
1591805400000|2020-06-10 16:10:00|10730.2|10729.2|10728.1|10727.1|10730.2|10729.2|10727.4|10726.5|326
1591805700000|2020-06-10 16:15:00|10727.9|10727.2|10726|10725.3|10728.3|10727.3|10725.1|10724.1|306
1591806000000|2020-06-10 16:20:00|10726.1|10725.4|10723.4|10722.4|10727.6|10726.7|10723.3|10722.3|334
1591806300000|2020-06-10 16:25:00|10723.3|10722.3|10724.9|10723.9|10725.4|10724.4|10722.5|10721.6|294
1591806600000|2020-06-10 16:30:00|10724.8|10723.8|10725.3|10724.3|10726|10725.2|10723.7|10722.8|270
1591806900000|2020-06-10 16:35:00|10725.4|10724.4|10725.1|10724.1|10726.6|10725.7|10724.2|10723.3|270
1591807200000|2020-06-10 16:40:00|10725.2|10724.2|10724.3|10723.3|10725.4|10724.4|10724|10723|241
1591807500000|2020-06-10 16:45:00|10724.6|10723.6|10723.5|10722.5|10726|10725|10723.5|10722.5|215
1591807800000|2020-06-10 16:50:00|10723.6|10722.6|10723.3|10722.3|10723.8|10722.8|10721.3|10720.4|219
1591808100000|2020-06-10 16:55:00|10723.4|10722.4|10722.9|10721.9|10723.9|10722.9|10720.1|10719.2|393
1591808400000|2020-06-10 17:00:00|10723.1|10722.1|10725.9|10724.9|10727.2|10726.2|10722.2|10721.3|401
1591808700000|2020-06-10 17:05:00|10726|10725|10726.3|10725.3|10726.6|10725.6|10724.7|10723.7|280
1591809000000|2020-06-10 17:10:00|10726.4|10725.4|10725.2|10724.5|10726.9|10725.9|10723.9|10722.9|258
1591809300000|2020-06-10 17:15:00|10725.4|10724.4|10727|10726|10727.7|10726.8|10724.8|10723.9|304
1591809600000|2020-06-10 17:20:00|10727.1|10726.1|10725.8|10724.8|10727.8|10726.9|10725.8|10724.8|264
1591809900000|2020-06-10 17:25:00|10725.7|10724.7|10726.4|10725.4|10727.1|10726.1|10724.3|10723.4|227
1591810200000|2020-06-10 17:30:00|10726.5|10725.5|10724.8|10723.8|10726.6|10725.8|10724.7|10723.7|263
1591810500000|2020-06-10 17:35:00|10724.9|10723.9|10723.6|10722.6|10725|10724|10723|10722.1|277
1591810800000|2020-06-10 17:40:00|10723.7|10722.7|10724.6|10723.6|10726|10725.2|10723.5|10722.6|397
1591811100000|2020-06-10 17:45:00|10724.5|10723.8|10725.9|10724.9|10727.1|10726.4|10724|10723|302
1591811400000|2020-06-10 17:50:00|10725.8|10724.8|10726.4|10725.4|10726.4|10725.4|10724.3|10723.4|243
1591811700000|2020-06-10 17:55:00|10726.3|10725.3|10727.2|10721.2|10729.4|10725.9|10723.5|10721|341
1591812000000|2020-06-10 18:00:00|10726.6|10720.6|10730.1|10729.1|10747.9|10745.5|10721.1|10717|1235
1591812300000|2020-06-10 18:05:00|10730|10729|10717|10716|10732.2|10730.8|10715.7|10714.7|852
1591812600000|2020-06-10 18:10:00|10716.8|10715.8|10703.4|10702.4|10720.6|10719.6|10703.1|10702.1|812
1591812900000|2020-06-10 18:15:00|10703.3|10702.3|10705|10704|10716.8|10715.8|10700.3|10699.6|854
1591813200000|2020-06-10 18:20:00|10705.1|10704.1|10711.1|10710.1|10714.7|10713.7|10704.1|10703.1|761
1591813500000|2020-06-10 18:25:00|10711|10710|10707.7|10706.7|10712.1|10711.1|10706.6|10705.8|570
1591813800000|2020-06-10 18:30:00|10707.8|10706.8|10706.3|10705.3|10709.4|10708.4|10700.1|10699.1|744
1591814100000|2020-06-10 18:35:00|10706.5|10705.5|10706.2|10705.2|10707.5|10706.5|10701|10700|753
1591814400000|2020-06-10 18:40:00|10706.6|10705.6|10703.1|10702.1|10714.4|10713.4|10699.4|10698.4|944
1591814700000|2020-06-10 18:45:00|10703.2|10702.2|10707.5|10706.5|10709.5|10708.5|10702.2|10701.2|729
1591815000000|2020-06-10 18:50:00|10707.4|10706.4|10709.4|10708.4|10711.8|10710.8|10705.9|10704.9|771
1591815300000|2020-06-10 18:55:00|10709.3|10708.3|10714.4|10713.4|10717.8|10716.8|10707.7|10706.7|815
1591815600000|2020-06-10 19:00:00|10714.3|10713.3|10723.5|10722.5|10727.3|10726.3|10713.7|10712.7|930
1591815900000|2020-06-10 19:05:00|10723.4|10722.4|10724.5|10723.5|10733.5|10732.5|10722.4|10721.4|860
1591816200000|2020-06-10 19:10:00|10724.7|10723.7|10722.5|10721.5|10729.4|10728.4|10722|10721.1|686
1591816500000|2020-06-10 19:15:00|10722.2|10721.2|10723.6|10722.6|10729.4|10728.4|10721.8|10720.8|617
1591816800000|2020-06-10 19:20:00|10723.8|10722.8|10717.7|10716.7|10724.2|10723.2|10717.1|10716.1|495
1591817100000|2020-06-10 19:25:00|10717.5|10716.5|10712.5|10711.5|10717.5|10716.5|10711.8|10710.8|729
1591817400000|2020-06-10 19:30:00|10712.7|10711.7|10716|10715.3|10717.3|10716.3|10711|10710|597
1591817700000|2020-06-10 19:35:00|10715.5|10714.5|10712.8|10711.8|10716.3|10715.3|10708.7|10707.7|559
1591818000000|2020-06-10 19:40:00|10712.7|10711.7|10714.9|10714.2|10715.3|10714.4|10712|10711|490
1591818300000|2020-06-10 19:45:00|10715.2|10714.5|10710.4|10709.4|10718|10717|10710.3|10709.3|628
1591818600000|2020-06-10 19:50:00|10710.3|10709.3|10708.7|10707.7|10712.5|10711.5|10705.4|10704.5|496
1591818900000|2020-06-10 19:55:00|10708.6|10707.6|10713.2|10712.2|10715|10714|10708.6|10707.6|458
1591819200000|2020-06-10 20:00:00|10713.3|10712.3|10715.7|10714.7|10717.3|10716.3|10713.2|10712.3|363
1591819500000|2020-06-10 20:05:00|10715.8|10714.8|10712.3|10711.6|10716.6|10715.6|10712.3|10711.3|248
1591819800000|2020-06-10 20:10:00|10712.4|10711.3|10715.8|10714.8|10716.7|10715.7|10712.2|10711.3|196
1591820100000|2020-06-10 20:15:00|10715.9|10714.9|10716.7|10715.7|10717|10716.1|10714.3|10713.3|256
1591820400000|2020-06-10 20:20:00|10716.6|10715.6|10717.4|10716.4|10718.1|10717.1|10715.2|10714.2|363
1591820700000|2020-06-10 20:25:00|10717.2|10716.5|10717.7|10716.7|10719.3|10718.3|10714.3|10713.3|279
1591821000000|2020-06-10 20:30:00|10717.6|10716.6|10717.2|10716.2|10718.6|10717.6|10716.7|10715.7|205
1591821300000|2020-06-10 20:35:00|10717.3|10716.3|10716.1|10715.1|10718.2|10717.2|10715.5|10714.5|218
1591821600000|2020-06-10 20:40:00|10716|10715|10715.6|10714.6|10716.1|10715.1|10714.8|10713.8|157
1591821900000|2020-06-10 20:45:00|10715.4|10714.4|10714.3|10713.3|10715.6|10714.6|10712.7|10711.7|291
1591822200000|2020-06-10 20:50:00|10714.6|10713.6|10715|10714|10717.1|10716.1|10714|10713|204
1591822500000|2020-06-10 20:55:00|10714.9|10713.9|10713.1|10712.1|10714.9|10713.9|10712.5|10711.5|343
1591822800000|2020-06-10 21:00:00|10713.2|10712.2|10714.4|10709.9|10714.5|10712.3|10712.1|10708.4|34
1591823100000|2020-06-10 21:05:00|10714.6|10710.1|10714|10709.8|10714.8|10711.1|10712.1|10708.7|139
1591823400000|2020-06-10 21:10:00|10713.6|10709.9|10714.1|10709.3|10714.4|10710.2|10713|10708.8|175
1591823700000|2020-06-10 21:15:00|10714.3|10709.4|10713.6|10710.2|10714.6|10711.3|10712.1|10709.4|233
1591824000000|2020-06-10 21:20:00|10713.8|10710.1|10712.3|10710.2|10714.4|10710.8|10712.3|10709.5|289
1591824300000|2020-06-10 21:25:00|10712|10709.7|10712.9|10710.8|10714.2|10710.8|10712|10709.6|252
1591824600000|2020-06-10 21:30:00|10713.1|10710.5|10714|10710.4|10717.8|10712.2|10712.6|10709.1|705
1591824900000|2020-06-10 21:35:00|10713.9|10710.3|10714.3|10709.9|10717.2|10711.2|10711.3|10708.6|909
1591825200000|2020-06-10 21:40:00|10714.2|10710.2|10715.9|10710|10717.5|10712|10714|10709.7|772
1591825500000|2020-06-10 21:45:00|10715.6|10709.7|10714.1|10709.9|10715.7|10710.3|10713.6|10708.1|747
1591825800000|2020-06-10 21:50:00|10714.2|10710|10714|10710.6|10714.4|10711|10713.3|10709.7|746
1591826100000|2020-06-10 21:55:00|10713.9|10710.4|10713|10709.9|10714.5|10710.8|10712.4|10708.1|781
1591826400000|2020-06-10 22:00:00|10712.9|10710|10712.9|10711.9|10713.8|10712.4|10712.6|10709.8|400
1591826700000|2020-06-10 22:05:00|10713|10712|10711.9|10710.9|10713.1|10712.1|10711.8|10710.8|90
1591827000000|2020-06-10 22:10:00|10711.8|10710.8|10710.9|10709.9|10713.2|10712.2|10710.7|10709.7|240
1591827300000|2020-06-10 22:15:00|10711|10710|10707.8|10706.8|10711|10710|10707.7|10706.7|175
1591827600000|2020-06-10 22:20:00|10707.7|10706.7|10709.2|10708.2|10709.8|10708.8|10707.7|10706.7|147
1591827900000|2020-06-10 22:25:00|10709.3|10708.3|10706|10705|10709.3|10708.3|10704.7|10703.7|308
1591828200000|2020-06-10 22:30:00|10705.9|10704.9|10700.6|10699.6|10708.4|10707.6|10700.2|10699.3|388
1591828500000|2020-06-10 22:35:00|10700.5|10699.5|10700.5|10699.5|10702.2|10701.2|10700|10699|261
1591828800000|2020-06-10 22:40:00|10700.6|10699.6|10698.6|10697.6|10700.6|10699.6|10695.8|10694.8|265
1591829100000|2020-06-10 22:45:00|10698.7|10697.7|10694.3|10693.3|10700.9|10699.9|10694.3|10693.3|349
1591829400000|2020-06-10 22:50:00|10694.4|10693.4|10694.5|10693.5|10695.8|10694.8|10693.3|10692.3|249
1591829700000|2020-06-10 22:55:00|10694.4|10693.4|10693.2|10692.2|10696.4|10695.4|10692.8|10691.8|307
1591830000000|2020-06-10 23:00:00|10693.5|10692.5|10697.4|10696.4|10700.4|10699.4|10692.8|10691.8|355
1591830300000|2020-06-10 23:05:00|10697.3|10696.3|10692.6|10691.6|10697.8|10696.8|10692.5|10691.5|184
1591830600000|2020-06-10 23:10:00|10692.5|10691.5|10691.5|10690.5|10692.5|10691.5|10690.4|10689.4|324
1591830900000|2020-06-10 23:15:00|10691.6|10690.6|10690.6|10689.6|10694.2|10693.2|10690.5|10689.5|275
1591831200000|2020-06-10 23:20:00|10690.5|10689.5|10695.1|10694.1|10696.4|10695.7|10690.3|10689.3|321
1591831500000|2020-06-10 23:25:00|10695|10694|10692.4|10691.4|10695|10694.2|10690.9|10689.9|319
1591831800000|2020-06-10 23:30:00|10692.5|10691.7|10691.6|10690.6|10692.5|10691.7|10690.4|10689.4|298
1591832100000|2020-06-10 23:35:00|10691.7|10690.7|10691.5|10690.5|10693|10692|10691.2|10690.2|197
1591832400000|2020-06-10 23:40:00|10691.6|10690.6|10695.9|10694.9|10696|10695|10690.8|10690|205
1591832700000|2020-06-10 23:45:00|10696|10695|10700.6|10699.6|10700.6|10699.6|10695.7|10694.7|366
1591833000000|2020-06-10 23:50:00|10700.7|10699.7|10702.7|10701.7|10704.4|10703.4|10700.7|10699.7|336
1591833300000|2020-06-10 23:55:00|10702.8|10701.8|10700.7|10699.7|10704.6|10703.6|10697.9|10697|446
1591833600000|2020-06-11 00:00:00|10700.8|10699.8|10701.2|10700.2|10703.7|10702.7|10700.4|10699.5|542
1591833900000|2020-06-11 00:05:00|10700.5|10699.5|10698.2|10697.2|10700.5|10699.6|10696.3|10695.4|455
1591834200000|2020-06-11 00:10:00|10698.3|10697.3|10697.6|10696.6|10698.7|10697.7|10694.3|10693.3|419
1591834500000|2020-06-11 00:15:00|10697.5|10696.5|10698|10697|10700.5|10699.5|10696.7|10695.9|390
1591834800000|2020-06-11 00:20:00|10698.1|10697.1|10700.4|10699.4|10700.5|10699.6|10695.3|10694.3|318
1591835100000|2020-06-11 00:25:00|10700.5|10699.5|10705|10704|10705.5|10704.5|10699.8|10698.9|408
1591835400000|2020-06-11 00:30:00|10705.1|10704.1|10705.1|10704.1|10706.4|10705.4|10703.3|10702.3|377
1591835700000|2020-06-11 00:35:00|10705|10704|10706.6|10705.6|10709.8|10709|10704.6|10703.6|435
1591836000000|2020-06-11 00:40:00|10706.4|10705.4|10706.2|10705.5|10706.5|10705.5|10702.1|10701.1|442
1591836300000|2020-06-11 00:45:00|10706.3|10705.6|10708.9|10707.9|10710.3|10709.3|10705.5|10704.5|528
1591836600000|2020-06-11 00:50:00|10708.8|10707.8|10700.1|10699.1|10708.9|10707.9|10696.7|10695.7|752
1591836900000|2020-06-11 00:55:00|10700|10699|10700.5|10699.5|10702.9|10701.9|10695.4|10694.4|567
1591837200000|2020-06-11 01:00:00|10700.1|10699.4|10699.9|10698.9|10702.8|10701.9|10698.6|10697.6|438
1591837500000|2020-06-11 01:05:00|10700.6|10699.6|10700|10699|10701.1|10700.2|10698.5|10697.7|394
1591837800000|2020-06-11 01:10:00|10700.1|10699.1|10699.6|10698.6|10701|10700|10698.9|10697.9|332
1591838100000|2020-06-11 01:15:00|10699.3|10698.3|10703|10702|10703|10702|10699|10698|308
1591838400000|2020-06-11 01:20:00|10702.9|10701.9|10703.9|10702.9|10705.1|10704.1|10701.6|10700.6|332
1591838700000|2020-06-11 01:25:00|10704|10703|10700.1|10699.1|10704.5|10703.5|10699.9|10698.9|299
1591839000000|2020-06-11 01:30:00|10700.3|10699.3|10699.8|10698.8|10700.7|10699.7|10698.2|10697.2|309
1591839300000|2020-06-11 01:35:00|10699.9|10698.9|10694.6|10693.6|10699.9|10698.9|10694.4|10693.4|365
1591839600000|2020-06-11 01:40:00|10694.5|10693.5|10692.7|10691.7|10696.1|10695.1|10692.2|10691.4|309
1591839900000|2020-06-11 01:45:00|10692.6|10691.6|10695.1|10694.1|10696|10695.2|10691.7|10690.9|291
1591840200000|2020-06-11 01:50:00|10695|10694|10694.9|10693.9|10696|10695|10692.3|10691.3|399
1591840500000|2020-06-11 01:55:00|10694.8|10693.8|10693.4|10692.4|10696.5|10695.5|10692.3|10691.4|293
1591840800000|2020-06-11 02:00:00|10693.3|10692.3|10694.1|10693.1|10695.8|10694.9|10692.9|10691.9|333
1591841100000|2020-06-11 02:05:00|10694.2|10693.2|10696.9|10696.2|10697.1|10696.3|10693.3|10692.6|342
1591841400000|2020-06-11 02:10:00|10697|10695.9|10698.7|10697.7|10698.7|10697.7|10696.8|10695.9|300
1591841700000|2020-06-11 02:15:00|10698.8|10697.8|10700.9|10699.9|10701.2|10700.2|10698.6|10697.8|194
1591842000000|2020-06-11 02:20:00|10700.8|10699.8|10700|10699|10701.6|10700.6|10699.1|10698.3|239
1591842300000|2020-06-11 02:25:00|10699.9|10698.9|10700.8|10700.1|10701.6|10700.6|10699.6|10698.7|247
1591842600000|2020-06-11 02:30:00|10700.7|10700|10700.4|10699.4|10701.3|10700.5|10699.1|10698.1|262
1591842900000|2020-06-11 02:35:00|10700.3|10699.6|10700.4|10699.4|10700.6|10699.9|10699.6|10698.7|200
1591843200000|2020-06-11 02:40:00|10700.5|10699.5|10698|10697|10700.5|10699.6|10696.8|10696|272
1591843500000|2020-06-11 02:45:00|10697.8|10697.1|10696.3|10695.3|10698.7|10697.9|10695.4|10694.5|278
1591843800000|2020-06-11 02:50:00|10696.2|10695.5|10696.9|10695.9|10697.2|10696.5|10695.5|10694.6|259
1591844100000|2020-06-11 02:55:00|10696.8|10695.8|10694.3|10693.6|10697|10696|10693.7|10692.9|244
1591844400000|2020-06-11 03:00:00|10693.8|10693.1|10696.1|10695.4|10696.4|10695.6|10693.7|10692.9|279
1591844700000|2020-06-11 03:05:00|10696.2|10695.5|10694.3|10693.3|10696.3|10695.5|10692.1|10691.3|294
1591845000000|2020-06-11 03:10:00|10694.1|10693.4|10691.2|10690.2|10694.6|10693.7|10690.9|10689.9|294
1591845300000|2020-06-11 03:15:00|10691.1|10690.1|10694.6|10693.6|10695|10694.3|10690.9|10689.9|213
1591845600000|2020-06-11 03:20:00|10694.7|10693.7|10697.6|10696.9|10697.8|10697|10694.7|10693.7|276
1591845900000|2020-06-11 03:25:00|10697.7|10696.7|10697.6|10696.9|10699.9|10698.9|10697.4|10696.5|383
1591846200000|2020-06-11 03:30:00|10697.8|10696.8|10696.6|10695.6|10700.4|10699.4|10696.5|10695.5|347
1591846500000|2020-06-11 03:35:00|10696.5|10695.5|10696.1|10695.1|10697|10696.1|10694|10693|344
1591846800000|2020-06-11 03:40:00|10696.3|10695.3|10695.8|10694.8|10697.7|10696.8|10694.5|10693.6|390
1591847100000|2020-06-11 03:45:00|10696|10695|10691.8|10690.8|10696.5|10695.5|10690.4|10689.5|509
1591847400000|2020-06-11 03:50:00|10691.6|10690.9|10697.3|10696.3|10697.7|10696.9|10690.3|10689.4|383
1591847700000|2020-06-11 03:55:00|10697.9|10696.9|10698.6|10697.6|10698.7|10697.7|10694|10693|401
1591848000000|2020-06-11 04:00:00|10698.4|10697.4|10694.1|10693.1|10699|10698.1|10693.2|10692.2|490
1591848300000|2020-06-11 04:05:00|10694|10693|10692.8|10691.8|10695.2|10694.2|10690.3|10689.4|435
1591848600000|2020-06-11 04:10:00|10692.9|10691.9|10691.2|10690.2|10694.7|10693.7|10690.7|10689.8|397
1591848900000|2020-06-11 04:15:00|10691.4|10690.4|10693.4|10692.4|10694.3|10693.3|10690.9|10690.1|412
1591849200000|2020-06-11 04:20:00|10693.3|10692.3|10695.1|10694.4|10697.4|10696.4|10692.9|10691.9|428
1591849500000|2020-06-11 04:25:00|10695|10694.3|10700.5|10699.8|10701|10700.1|10694.9|10694|345
1591849800000|2020-06-11 04:30:00|10700.4|10699.7|10700.5|10699.5|10701.9|10701|10698.3|10697.5|393
1591850100000|2020-06-11 04:35:00|10700.6|10699.6|10707.9|10706.9|10708.3|10707.3|10700.6|10699.6|499
1591850400000|2020-06-11 04:40:00|10707.8|10706.8|10708.9|10707.9|10713.4|10712.4|10706.9|10706.1|507
1591850700000|2020-06-11 04:45:00|10708.8|10707.8|10707.7|10707|10708.8|10708.1|10706.3|10705.3|409
1591851000000|2020-06-11 04:50:00|10707.9|10706.9|10705.4|10704.4|10709|10708|10705.3|10704.3|335
1591851300000|2020-06-11 04:55:00|10705.5|10704.5|10708.6|10707.9|10709|10708.2|10705.4|10704.4|383
1591851600000|2020-06-11 05:00:00|10708.7|10708|10710.5|10709.5|10711.9|10710.9|10708.3|10707.4|409
1591851900000|2020-06-11 05:05:00|10710.6|10709.6|10713.9|10712.9|10714.4|10713.4|10709.4|10708.4|390
1591852200000|2020-06-11 05:10:00|10713.8|10712.8|10715|10714.3|10715|10714.3|10712.6|10711.7|425
1591852500000|2020-06-11 05:15:00|10715.1|10714.4|10720.4|10719.4|10724|10723|10715.1|10714.2|506
1591852800000|2020-06-11 05:20:00|10720.5|10719.7|10721.8|10721.1|10723.1|10722.1|10717.7|10716.7|417
1591853100000|2020-06-11 05:25:00|10722.1|10721.2|10718.4|10717.4|10722.6|10721.7|10718.4|10717.4|417
1591853400000|2020-06-11 05:30:00|10718.5|10717.5|10721|10720|10722.2|10721.3|10718.2|10717.2|458
1591853700000|2020-06-11 05:35:00|10721.1|10720.1|10719.7|10718.7|10722|10721|10719.5|10718.5|475
1591854000000|2020-06-11 05:40:00|10719.6|10718.6|10718.4|10717.4|10719.9|10718.9|10717.9|10716.9|392
1591854300000|2020-06-11 05:45:00|10718.2|10717.5|10716.2|10715.2|10721|10720.2|10715.6|10714.6|449
1591854600000|2020-06-11 05:50:00|10716.3|10715.3|10719.2|10718.2|10719.5|10718.7|10715.4|10714.4|439
1591854900000|2020-06-11 05:55:00|10719.1|10718.1|10715.7|10714.7|10719.2|10718.2|10714.8|10713.9|435
1591855200000|2020-06-11 06:00:00|10715.2|10714.2|10714.1|10713.1|10715.9|10715.1|10713.1|10712.1|512
1591855500000|2020-06-11 06:05:00|10714.2|10713.2|10715.3|10714.3|10715.8|10715|10713|10712.3|418
1591855800000|2020-06-11 06:10:00|10715.2|10714.5|10713.3|10712.6|10717.9|10717.2|10713.2|10712.3|486
1591856100000|2020-06-11 06:15:00|10713.2|10712.5|10708.7|10707.7|10713.2|10712.5|10708.3|10707.3|565
1591856400000|2020-06-11 06:20:00|10708.6|10707.6|10709|10708|10710|10709|10706.2|10705.3|461
1591856700000|2020-06-11 06:25:00|10708.8|10708.1|10710.8|10709.8|10711.5|10710.7|10708|10707.1|451
1591857000000|2020-06-11 06:30:00|10710.7|10709.7|10709.7|10709|10711.8|10710.8|10708.6|10707.7|451
1591857300000|2020-06-11 06:35:00|10709.6|10708.6|10707.4|10706.7|10711|10710.3|10707|10706.1|393
1591857600000|2020-06-11 06:40:00|10707.5|10706.5|10709.5|10708.5|10710.5|10709.7|10707.3|10706.5|352
1591857900000|2020-06-11 06:45:00|10709.4|10708.4|10709.2|10708.5|10709.9|10709.1|10707.9|10707.1|354
1591858200000|2020-06-11 06:50:00|10709.1|10708.4|10704.7|10704|10710.4|10709.7|10704.6|10703.8|359
1591858500000|2020-06-11 06:55:00|10704.6|10703.9|10702.3|10701.6|10705.3|10704.5|10700.8|10700.1|401
1591858800000|2020-06-11 07:00:00|10702.1|10701.4|10700.2|10699.5|10702.3|10701.6|10696|10695.3|721
1591859100000|2020-06-11 07:05:00|10700.3|10699.6|10697.4|10696.7|10701.4|10700.6|10697.4|10696.7|523
1591859400000|2020-06-11 07:10:00|10697.5|10696.8|10698.1|10697.4|10700.9|10700.1|10695.7|10695|570
1591859700000|2020-06-11 07:15:00|10698|10697.3|10695.8|10695.1|10698.5|10697.7|10695.6|10694.8|478
1591860000000|2020-06-11 07:20:00|10695.7|10695|10697.8|10697.1|10698.1|10697.3|10694.9|10694.2|429
1591860300000|2020-06-11 07:25:00|10697.7|10697|10700.2|10699.5|10701|10700.3|10696.6|10695.9|455
1591860600000|2020-06-11 07:30:00|10700.3|10699.6|10699.9|10699.2|10700.9|10700.1|10697|10696|518
1591860900000|2020-06-11 07:35:00|10700|10699.3|10698.6|10697.9|10701.4|10700.6|10697.7|10697|460
1591861200000|2020-06-11 07:40:00|10698.5|10697.8|10697.7|10697|10699|10698.3|10693.7|10692.8|455
1591861500000|2020-06-11 07:45:00|10697.8|10697.1|10694.5|10693.8|10697.8|10697.1|10693.3|10692.5|484
1591861800000|2020-06-11 07:50:00|10694.4|10693.7|10693.1|10692.4|10695|10694.2|10692.5|10691.8|448
1591862100000|2020-06-11 07:55:00|10692.7|10692|10694.6|10693.6|10695.8|10695.1|10691.2|10690.5|482
1591862400000|2020-06-11 08:00:00|10694.7|10693.7|10698.9|10698.2|10701.1|10700.1|10693.7|10692.8|530
1591862700000|2020-06-11 08:05:00|10699|10698.3|10702.4|10701.7|10705|10704.3|10698.9|10698.2|532
1591863000000|2020-06-11 08:10:00|10702.6|10701.6|10700.8|10699.8|10703.1|10702.4|10698.2|10697.4|541
1591863300000|2020-06-11 08:15:00|10700.9|10699.9|10698|10697.3|10701.2|10700.5|10697.6|10696.9|397
1591863600000|2020-06-11 08:20:00|10698.2|10697.2|10698.5|10697.8|10699.1|10698.2|10695.8|10695.1|429
1591863900000|2020-06-11 08:25:00|10698.4|10697.7|10699|10698.3|10699.9|10699.1|10696.5|10695.8|442
1591864200000|2020-06-11 08:30:00|10698.9|10698.2|10692|10691.3|10699|10698.3|10692|10691.3|498
1591864500000|2020-06-11 08:35:00|10692.1|10691.4|10694|10693|10695.8|10695.1|10690.3|10689.3|532
1591864800000|2020-06-11 08:40:00|10694.1|10693.1|10691.8|10690.8|10694.1|10693.2|10690|10689.3|581
1591865100000|2020-06-11 08:45:00|10691.7|10690.7|10685.4|10684.7|10695.1|10694.3|10681.8|10681.1|574
1591865400000|2020-06-11 08:50:00|10685.6|10684.9|10684.4|10683.4|10685.6|10684.9|10680.7|10679.9|623
1591865700000|2020-06-11 08:55:00|10684.1|10683.1|10683.2|10682.2|10684.8|10683.9|10680.1|10679.2|616
1591866000000|2020-06-11 09:00:00|10683.4|10682.4|10685.2|10684.5|10686.1|10685.2|10681.1|10680.3|611
1591866300000|2020-06-11 09:05:00|10685.3|10684.6|10686.9|10686.2|10690.3|10689.6|10684.6|10683.8|564
1591866600000|2020-06-11 09:10:00|10686.8|10686.1|10687.5|10686.8|10687.6|10686.8|10685.1|10684.3|394
1591866900000|2020-06-11 09:15:00|10687.4|10686.7|10685.8|10685.1|10688.2|10687.4|10685.1|10684.2|515
1591867200000|2020-06-11 09:20:00|10686|10685|10682.7|10682|10686.3|10685.3|10682.6|10681.9|493
1591867500000|2020-06-11 09:25:00|10682.6|10681.9|10684.1|10683.4|10684.7|10684|10680.8|10680|535
1591867800000|2020-06-11 09:30:00|10684|10683.3|10684.6|10683.9|10685.4|10684.6|10682.7|10681.8|528
1591868100000|2020-06-11 09:35:00|10684.7|10683.7|10687.9|10687.2|10688.3|10687.6|10684.4|10683.4|386
1591868400000|2020-06-11 09:40:00|10688|10687.3|10689.5|10688.8|10689.7|10688.9|10687.4|10686.6|406
1591868700000|2020-06-11 09:45:00|10689.6|10688.6|10695.8|10694.8|10695.8|10695.1|10689.4|10688.6|481
1591869000000|2020-06-11 09:50:00|10695.7|10694.7|10698.9|10697.9|10700.6|10699.9|10695.5|10694.6|529
1591869300000|2020-06-11 09:55:00|10698.4|10697.7|10695.5|10694.5|10699.1|10698.4|10694.7|10694|449
1591869600000|2020-06-11 10:00:00|10695.4|10694.8|10695.3|10694.3|10697.2|10696.4|10693|10692.3|352
1591869900000|2020-06-11 10:05:00|10695.2|10694.2|10694.6|10693.9|10695.9|10695.2|10693|10692|359
1591870200000|2020-06-11 10:10:00|10694.7|10694|10695.1|10694.4|10695.3|10694.6|10694.1|10693.4|290
1591870500000|2020-06-11 10:15:00|10695|10694.3|10695.1|10694.4|10697|10696.3|10694.3|10693.6|348
1591870800000|2020-06-11 10:20:00|10695|10694.3|10699.1|10698.4|10700.8|10700|10694.9|10694.1|404
1591871100000|2020-06-11 10:25:00|10699.3|10698.6|10696.8|10696.1|10699.5|10698.6|10696.7|10695.8|307
1591871400000|2020-06-11 10:30:00|10696.9|10695.9|10694.5|10693.5|10697.7|10696.9|10692.5|10691.8|319
1591871700000|2020-06-11 10:35:00|10694.3|10693.6|10696.6|10695.9|10697.3|10696.6|10693.7|10692.9|297
1591872000000|2020-06-11 10:40:00|10696.5|10695.8|10698.9|10698.2|10699.3|10698.6|10695.8|10695.1|284
1591872300000|2020-06-11 10:45:00|10698.8|10698.1|10699|10698|10699.1|10698.4|10697.4|10696.7|325
1591872600000|2020-06-11 10:50:00|10698.8|10698.1|10700.8|10699.8|10700.8|10700|10697.9|10697|321
1591872900000|2020-06-11 10:55:00|10700.6|10699.6|10703.7|10703|10704.6|10703.7|10700.6|10699.6|480
1591873200000|2020-06-11 11:00:00|10703.9|10702.9|10705.3|10704.3|10706.6|10705.8|10703.3|10702.6|385
1591873500000|2020-06-11 11:05:00|10705.2|10704.2|10702.8|10702.1|10706.8|10706.1|10702.8|10701.9|403
1591873800000|2020-06-11 11:10:00|10702.6|10701.9|10701.8|10700.8|10704.9|10703.9|10701|10700.2|437
1591874100000|2020-06-11 11:15:00|10701.7|10701|10703.3|10702.3|10703.9|10702.9|10700.7|10699.9|527
1591874400000|2020-06-11 11:20:00|10703.2|10702.2|10706.1|10705.1|10709.2|10708.2|10702.4|10701.6|474
1591874700000|2020-06-11 11:25:00|10706|10705.4|10708.9|10707.9|10709|10708.1|10705.8|10705|408
1591875000000|2020-06-11 11:30:00|10708.8|10707.8|10710.6|10709.9|10711.9|10711.1|10706.9|10705.9|453
1591875300000|2020-06-11 11:35:00|10710.5|10709.8|10712.3|10711.3|10712.6|10711.9|10710.5|10709.6|383
1591875600000|2020-06-11 11:40:00|10712.2|10711.2|10710.3|10709.6|10714.3|10713.6|10710.2|10709.3|452
1591875900000|2020-06-11 11:45:00|10710.4|10709.4|10707|10706.3|10710.9|10710.1|10706.4|10705.6|483
1591876200000|2020-06-11 11:50:00|10707.1|10706.4|10705.7|10705|10709.2|10708.2|10705.4|10704.7|408
1591876500000|2020-06-11 11:55:00|10706.1|10705.4|10708.7|10708|10709.1|10708.1|10705.4|10704.6|390
1591876800000|2020-06-11 12:00:00|10708.8|10707.8|10703|10702.3|10709.6|10708.6|10703|10702.1|461
1591877100000|2020-06-11 12:05:00|10703.1|10702.4|10707.1|10706.1|10709.6|10708.8|10703|10702.2|515
1591877400000|2020-06-11 12:10:00|10707.3|10706.3|10708.9|10708.2|10709.1|10708.2|10705.9|10705|413
1591877700000|2020-06-11 12:15:00|10709.2|10708.5|10708|10707.3|10710.2|10709.4|10707.1|10706.4|500
1591878000000|2020-06-11 12:20:00|10708.2|10707.5|10705.5|10704.8|10709.5|10708.5|10704.2|10703.3|640
1591878300000|2020-06-11 12:25:00|10705.4|10704.7|10706.1|10705.1|10708|10706.9|10704.2|10703.4|460
1591878600000|2020-06-11 12:30:00|10706.8|10704.9|10708|10707|10710.6|10709.6|10705.8|10704.8|632
1591878900000|2020-06-11 12:35:00|10707.9|10706.9|10704.8|10703.8|10708.1|10707.1|10703.1|10702.1|599
1591879200000|2020-06-11 12:40:00|10704.7|10703.7|10701.4|10700.4|10705.1|10704.1|10701|10700|576
1591879500000|2020-06-11 12:45:00|10701.3|10700.3|10690.9|10689.9|10701.4|10700.4|10690.9|10689.9|633
1591879800000|2020-06-11 12:50:00|10690.8|10689.8|10688.7|10687.7|10694.1|10693.4|10688.3|10687.3|509
1591880100000|2020-06-11 12:55:00|10688.6|10687.6|10686.4|10685.7|10689|10688.2|10684.2|10683.5|605
1591880400000|2020-06-11 13:00:00|10686.6|10685.6|10691.7|10691|10692.4|10691.5|10683.2|10682.5|645
1591880700000|2020-06-11 13:05:00|10691.9|10690.9|10694.9|10693.9|10698.1|10697.3|10691.4|10690.7|622
1591881000000|2020-06-11 13:10:00|10694.7|10694|10692.2|10691.5|10695.3|10694.3|10690.1|10689.3|553
1591881300000|2020-06-11 13:15:00|10692.3|10691.3|10693.2|10692.5|10694.6|10693.7|10690.9|10689.9|613
1591881600000|2020-06-11 13:20:00|10693.1|10692.4|10694.7|10694|10696.8|10696.1|10692.5|10691.8|499
1591881900000|2020-06-11 13:25:00|10694.8|10694.1|10692.5|10691.8|10695|10694.1|10690.6|10689.6|307
1591882200000|2020-06-11 13:30:00|10692.6|10691.9|10694.9|10694.2|10697|10696.3|10690.1|10689.1|416
1591882500000|2020-06-11 13:35:00|10695|10694.3|10685.7|10685|10695|10694.3|10684.8|10683.9|397
1591882800000|2020-06-11 13:40:00|10685.5|10684.8|10689.6|10688.6|10692.7|10691.7|10685|10684|404
1591883100000|2020-06-11 13:45:00|10689.7|10688.7|10692.2|10691.5|10695.5|10694.8|10687.3|10686.3|380
1591883400000|2020-06-11 13:50:00|10692.1|10691.1|10683.3|10682.6|10692.1|10691.1|10682.2|10681.5|374
1591883700000|2020-06-11 13:55:00|10683.4|10682.7|10682.3|10681.6|10684.2|10683.4|10678.6|10677.7|393
1591884000000|2020-06-11 14:00:00|10682.4|10681.4|10680.6|10679.6|10683.6|10682.8|10677.5|10676.8|385
1591884300000|2020-06-11 14:05:00|10680.9|10680.2|10667.4|10666.4|10681.2|10680.5|10666.6|10665.6|406
1591884600000|2020-06-11 14:10:00|10667.5|10666.8|10666.2|10665.2|10670.3|10669.3|10664.8|10663.9|614
1591884900000|2020-06-11 14:15:00|10666.3|10665.3|10662.9|10661.9|10671.4|10670.5|10661.7|10660.9|660
1591885200000|2020-06-11 14:20:00|10663|10662|10664.1|10663.1|10667.1|10666.1|10662.2|10661.2|580
1591885500000|2020-06-11 14:25:00|10664|10663|10664.6|10663.6|10668.4|10667.4|10662.2|10661.5|679
1591885800000|2020-06-11 14:30:00|10664.7|10663.7|10667.4|10666.7|10667.5|10666.7|10662.1|10661.4|575
1591886100000|2020-06-11 14:35:00|10667.2|10666.5|10667.2|10666.5|10667.5|10666.8|10663.8|10663|552
1591886400000|2020-06-11 14:40:00|10667.1|10666.4|10667.9|10666.9|10669.9|10669.1|10665.1|10664.4|549
1591886700000|2020-06-11 14:45:00|10668|10667|10662.3|10661.6|10668|10667|10660.1|10659.3|712
1591887000000|2020-06-11 14:50:00|10662.4|10661.4|10667.5|10666.5|10673.2|10672.3|10662.3|10661.4|707
1591887300000|2020-06-11 14:55:00|10667.4|10666.4|10666.3|10665.6|10667.7|10666.9|10661.6|10660.8|748
1591887600000|2020-06-11 15:00:00|10666.2|10665.5|10664.9|10664.2|10667.8|10667.1|10662.4|10661.6|594
1591887900000|2020-06-11 15:05:00|10664.8|10664.1|10665.5|10664.5|10666.5|10665.7|10663|10662.1|607
1591888200000|2020-06-11 15:10:00|10665.6|10664.6|10662|10661|10665.6|10664.6|10657.9|10656.9|566
1591888500000|2020-06-11 15:15:00|10662.1|10661.1|10660.6|10659.9|10664.9|10664.2|10658.9|10658.2|633
1591888800000|2020-06-11 15:20:00|10660.4|10659.7|10662|10661.3|10663.4|10662.6|10660.2|10659.4|553
1591889100000|2020-06-11 15:25:00|10661.8|10661.1|10665.4|10664.7|10669|10668.1|10661.5|10660.8|593
1591889400000|2020-06-11 15:30:00|10665.3|10664.6|10669.6|10668.6|10670.3|10669.4|10664.8|10663.9|671
1591889700000|2020-06-11 15:35:00|10669.7|10668.7|10670.1|10669.1|10670.5|10669.6|10666.7|10666|587
1591890000000|2020-06-11 15:40:00|10670.2|10669.4|10668.9|10667.9|10670.2|10669.4|10666.2|10665.5|556
1591890300000|2020-06-11 15:45:00|10669|10668|10670.1|10669.4|10670.2|10669.5|10666.9|10666.1|622
1591890600000|2020-06-11 15:50:00|10670.2|10669.5|10670.4|10669.7|10672|10671.3|10667.6|10666.7|627
1591890900000|2020-06-11 15:55:00|10670.5|10669.5|10668.1|10667.1|10670.5|10669.5|10667.1|10666.4|596
1591891200000|2020-06-11 16:00:00|10668|10667.3|10667.6|10666.9|10669.2|10668.2|10666.4|10665.5|580
1591891500000|2020-06-11 16:05:00|10667.8|10666.8|10665.7|10664.7|10670.7|10670|10665.6|10664.6|491
1591891800000|2020-06-11 16:10:00|10665.6|10664.6|10662|10661|10666.7|10665.7|10661.4|10660.5|523
1591892100000|2020-06-11 16:15:00|10662.1|10661.1|10665|10664|10666.6|10665.8|10660.5|10659.7|563
1591892400000|2020-06-11 16:20:00|10665.1|10664.1|10666.1|10665.1|10667.9|10666.9|10664.6|10663.7|527
1591892700000|2020-06-11 16:25:00|10666.2|10665.2|10667.5|10666.5|10668.7|10667.7|10665.7|10664.7|590
1591893000000|2020-06-11 16:30:00|10667.6|10666.6|10668.4|10667.4|10670.9|10669.9|10666.6|10665.6|521
1591893300000|2020-06-11 16:35:00|10668.1|10667.1|10667.4|10666.7|10669.5|10668.5|10667.1|10666.2|375
1591893600000|2020-06-11 16:40:00|10667.2|10666.4|10666.8|10665.8|10669.2|10668.3|10666.1|10665.1|481
1591893900000|2020-06-11 16:45:00|10666.9|10665.9|10664.1|10663.1|10667.2|10666.3|10663.3|10662.5|521
1591894200000|2020-06-11 16:50:00|10664|10663|10664.2|10663.2|10664.9|10664|10662.6|10661.7|406
1591894500000|2020-06-11 16:55:00|10663.9|10663|10668.1|10667.1|10669|10668.1|10663.3|10662.6|667
1591894800000|2020-06-11 17:00:00|10668|10667|10680.4|10679.4|10680.4|10679.4|10668|10667|679
1591895100000|2020-06-11 17:05:00|10680|10679.3|10682.6|10681.6|10683.8|10683|10678.9|10678.1|608
1591895400000|2020-06-11 17:10:00|10682.3|10681.4|10679.4|10678.4|10682.4|10681.5|10675.9|10674.9|581
1591895700000|2020-06-11 17:15:00|10679.5|10678.5|10678.6|10677.6|10680.5|10679.5|10676.7|10675.7|450
1591896000000|2020-06-11 17:20:00|10678.7|10677.7|10678.8|10678.1|10681.2|10680.3|10677.8|10676.8|427
1591896300000|2020-06-11 17:25:00|10679|10678|10677.7|10676.7|10679.9|10679.2|10676.6|10675.7|451
1591896600000|2020-06-11 17:30:00|10677.6|10676.6|10677.5|10676.5|10679.6|10678.7|10676.3|10675.3|493
1591896900000|2020-06-11 17:35:00|10677.4|10676.4|10677.5|10676.5|10678.6|10677.6|10675.8|10674.8|488
1591897200000|2020-06-11 17:40:00|10677.7|10676.7|10677.8|10676.8|10679.7|10678.8|10677.6|10676.7|483
1591897500000|2020-06-11 17:45:00|10677.9|10676.9|10686.6|10685.9|10687.3|10686.5|10677.4|10676.6|483
1591897800000|2020-06-11 17:50:00|10686.7|10686|10687|10686.3|10689|10688|10685.6|10684.7|525
1591898100000|2020-06-11 17:55:00|10687.1|10686.1|10684.6|10683.9|10687.1|10686.3|10683.2|10682.4|703
1591898400000|2020-06-11 18:00:00|10684.8|10683.8|10686.1|10685.4|10687.1|10686.1|10683.5|10682.6|491
1591898700000|2020-06-11 18:05:00|10686.2|10685.2|10688.5|10687.5|10688.6|10687.6|10683.7|10682.8|549
1591899000000|2020-06-11 18:10:00|10688.6|10687.6|10685.9|10685.2|10689.2|10688.2|10685|10684|445
1591899300000|2020-06-11 18:15:00|10685.8|10685.1|10685|10684|10687.3|10686.5|10684.4|10683.4|512
1591899600000|2020-06-11 18:20:00|10684.8|10684.1|10684.3|10683.3|10686.4|10685.7|10683.9|10683|464
1591899900000|2020-06-11 18:25:00|10684.4|10683.4|10685.8|10684.8|10686.3|10685.5|10683.3|10682.4|418
1591900200000|2020-06-11 18:30:00|10685.7|10684.7|10685.4|10684.4|10686|10685.2|10683.6|10682.6|483
1591900500000|2020-06-11 18:35:00|10685.5|10684.5|10685.5|10684.5|10686|10685.2|10684.5|10683.6|373
1591900800000|2020-06-11 18:40:00|10685.6|10684.6|10685.5|10684.5|10686.6|10685.7|10684.5|10683.5|433
1591901100000|2020-06-11 18:45:00|10685.7|10684.7|10685.8|10684.8|10686.1|10685.2|10684.6|10683.7|457
1591901400000|2020-06-11 18:50:00|10685.6|10684.6|10685|10684|10685.9|10685.1|10684.5|10683.5|370
1591901700000|2020-06-11 18:55:00|10685.1|10684.1|10680.8|10679.8|10686.7|10686|10680.6|10679.6|550
1591902000000|2020-06-11 19:00:00|10680.9|10679.9|10683.6|10682.6|10685.1|10684.1|10680.9|10679.9|485
1591902300000|2020-06-11 19:05:00|10683.7|10682.7|10683.8|10682.8|10684.8|10684|10682.3|10681.5|469
1591902600000|2020-06-11 19:10:00|10683.6|10682.6|10684.8|10683.8|10685.9|10685|10681.3|10680.3|460
1591902900000|2020-06-11 19:15:00|10684.9|10683.9|10687.1|10686.1|10687.1|10686.1|10683.3|10682.3|538
1591903200000|2020-06-11 19:20:00|10686.8|10685.8|10687.2|10686.5|10688.6|10687.7|10686.4|10685.4|447
1591903500000|2020-06-11 19:25:00|10687.1|10686.4|10688.5|10687.5|10690.9|10689.9|10686.4|10685.5|505
1591903800000|2020-06-11 19:30:00|10688.4|10687.4|10685.4|10684.7|10688.8|10687.8|10685.4|10684.5|530
1591904100000|2020-06-11 19:35:00|10685.3|10684.6|10685.7|10684.7|10687.5|10686.5|10685.3|10684.4|405
1591904400000|2020-06-11 19:40:00|10685.8|10684.8|10683.8|10682.8|10686|10685.1|10683.4|10682.6|437
1591904700000|2020-06-11 19:45:00|10683.9|10682.9|10684.9|10683.9|10686.4|10685.5|10683.7|10682.7|401
1591905000000|2020-06-11 19:50:00|10685|10684|10688.1|10687.1|10688.3|10687.4|10684.9|10684|418
1591905300000|2020-06-11 19:55:00|10688.2|10687.2|10690.3|10689.3|10691.1|10690.2|10687.9|10686.9|439
1591905600000|2020-06-11 20:00:00|10690.2|10689.2|10686.5|10685.5|10690.7|10689.7|10685.9|10685.1|370
1591905900000|2020-06-11 20:05:00|10686.6|10685.6|10689.6|10688.6|10690.8|10689.9|10685.4|10684.6|383
1591906200000|2020-06-11 20:10:00|10689.7|10688.7|10688|10687|10690.9|10690|10687.8|10687|305
1591906500000|2020-06-11 20:15:00|10688.1|10687.1|10686.8|10685.8|10688.7|10687.7|10686.6|10685.8|194
1591906800000|2020-06-11 20:20:00|10687.1|10686.1|10687.1|10686.1|10688.1|10687.1|10686.6|10685.7|201
1591907100000|2020-06-11 20:25:00|10687|10686|10687.6|10686.6|10688.9|10687.9|10685.9|10684.9|204
1591907400000|2020-06-11 20:30:00|10687.5|10686.5|10691|10690|10692.3|10691.5|10687|10686|266
1591907700000|2020-06-11 20:35:00|10691.1|10690.1|10686.5|10685.5|10691.6|10690.6|10686.2|10685.2|350
1591908000000|2020-06-11 20:40:00|10686.4|10685.7|10686.4|10685.4|10687.2|10686.2|10685.9|10684.9|191
1591908300000|2020-06-11 20:45:00|10686.5|10685.5|10686.5|10685.5|10687.1|10686.1|10685|10684|353
1591908600000|2020-06-11 20:50:00|10686.4|10685.4|10686.8|10685.8|10687.2|10686.2|10684.8|10683.8|331
1591908900000|2020-06-11 20:55:00|10686.9|10685.9|10687.3|10685.4|10689.3|10688.3|10686.3|10684.9|352
1591909200000|2020-06-11 21:00:00|10687.7|10685.5|10690.8|10685.2|10690.8|10685.8|10687.5|10684.8|40
1591909500000|2020-06-11 21:05:00|10691.7|10685.8|10685.8|10683.4|10691.7|10685.8|10685.6|10681.6|787
1591909800000|2020-06-11 21:10:00|10686|10683.3|10684.1|10681.6|10687.2|10684.6|10683.7|10679.7|674
1591910100000|2020-06-11 21:15:00|10684.2|10682|10686.6|10683.5|10687|10683.7|10684|10681.7|702
1591910400000|2020-06-11 21:20:00|10686.7|10683.4|10685.1|10683|10686.7|10683.7|10684.3|10682.7|640
1591910700000|2020-06-11 21:25:00|10685|10683.1|10685|10683.2|10685.3|10683.5|10684.1|10682.7|533
1591911000000|2020-06-11 21:30:00|10685.1|10683.3|10685.2|10681.6|10685.6|10683.4|10681.4|10675.4|640
1591911300000|2020-06-11 21:35:00|10685.1|10681.5|10685.2|10679.2|10685.7|10682|10683.8|10677.8|538
1591911600000|2020-06-11 21:40:00|10685.3|10679.3|10683.9|10679.3|10685.6|10680.6|10682.3|10678.2|769
1591911900000|2020-06-11 21:45:00|10683.6|10679.6|10684|10680.7|10684.6|10682|10683.1|10679.6|565
1591912200000|2020-06-11 21:50:00|10683.6|10680.8|10683.9|10679.9|10684.8|10682.4|10682.9|10679.3|776
1591912500000|2020-06-11 21:55:00|10683.4|10679.6|10684.6|10679.7|10684.9|10680.5|10683.3|10679.4|206
1591912800000|2020-06-11 22:00:00|10684.3|10679.6|10682.5|10680.8|10684.7|10682.8|10681|10679.6|542
1591913100000|2020-06-11 22:05:00|10682.3|10681.3|10683|10682|10684.2|10683.2|10682.1|10680.9|242
1591913400000|2020-06-11 22:10:00|10682.9|10681.9|10682.4|10681.4|10683.8|10682.8|10681.9|10680.9|322
1591913700000|2020-06-11 22:15:00|10682.3|10681.3|10679.7|10678.7|10682.4|10681.4|10679.2|10678.2|290
1591914000000|2020-06-11 22:20:00|10679.8|10678.8|10679|10678|10679.9|10678.9|10677.7|10676.7|243
1591914300000|2020-06-11 22:25:00|10679.1|10678.1|10671.6|10670.6|10679.1|10678.1|10670.2|10669.2|462
1591914600000|2020-06-11 22:30:00|10671.7|10670.7|10672.8|10671.8|10676|10675|10671.2|10670.2|374
1591914900000|2020-06-11 22:35:00|10672.9|10671.9|10672.8|10671.8|10675.5|10674.5|10672.6|10671.6|263
1591915200000|2020-06-11 22:40:00|10672.9|10671.9|10674|10673|10675|10674|10672.5|10671.5|208
1591915500000|2020-06-11 22:45:00|10674.1|10673.1|10673.3|10672.3|10675.4|10674.4|10672.9|10671.9|233
1591915800000|2020-06-11 22:50:00|10673.6|10672.6|10677.7|10676.7|10677.7|10676.7|10673.2|10672.2|209
1591916100000|2020-06-11 22:55:00|10677.6|10676.6|10679.7|10678.7|10679.9|10678.9|10677.3|10676.3|272
1591916400000|2020-06-11 23:00:00|10680.1|10679.1|10684.2|10683.2|10684.9|10683.9|10678.6|10677.6|356
1591916700000|2020-06-11 23:05:00|10684.1|10683.1|10680.2|10679.2|10685.2|10684.2|10680.1|10679.1|296
1591917000000|2020-06-11 23:10:00|10680.1|10679.1|10678.5|10677.5|10681.3|10680.3|10677.4|10676.4|268
1591917300000|2020-06-11 23:15:00|10678.6|10677.6|10677.5|10676.5|10678.6|10677.6|10674.4|10673.4|291
1591917600000|2020-06-11 23:20:00|10677.4|10676.4|10679.9|10678.9|10681.2|10680.2|10677.2|10676.2|265
1591917900000|2020-06-11 23:25:00|10680|10679|10679.8|10678.8|10681.6|10680.6|10679.7|10678.7|234
1591918200000|2020-06-11 23:30:00|10679.7|10678.7|10679.9|10678.9|10681.2|10680.2|10678.4|10677.4|289
1591918500000|2020-06-11 23:35:00|10679.8|10678.8|10681.6|10680.6|10682.2|10681.2|10679.5|10678.5|284
1591918800000|2020-06-11 23:40:00|10681.5|10680.5|10681.3|10680.3|10684.1|10683.2|10681|10680|320
1591919100000|2020-06-11 23:45:00|10681.2|10680.2|10682.6|10681.6|10683.9|10682.9|10680.9|10679.9|326
1591919400000|2020-06-11 23:50:00|10682.8|10681.8|10684|10683|10685.2|10684.2|10682.7|10681.8|212
1591919700000|2020-06-11 23:55:00|10684.4|10683.4|10681.1|10680.1|10685.3|10684.3|10679.8|10678.8|390
1591920000000|2020-06-12 00:00:00|10681.4|10680.4|10684.5|10683.5|10685.1|10684.1|10681.4|10680.4|512
1591920300000|2020-06-12 00:05:00|10684.4|10683.4|10681|10680|10684.6|10683.6|10680.3|10679.3|395
1591920600000|2020-06-12 00:10:00|10681.1|10680.1|10677.5|10676.8|10681.7|10680.8|10677.3|10676.3|477
1591920900000|2020-06-12 00:15:00|10677.6|10676.9|10678.4|10677.4|10678.4|10677.6|10673.9|10672.9|436
1591921200000|2020-06-12 00:20:00|10678.3|10677.3|10681.3|10680.6|10681.4|10680.6|10677|10676.1|392
1591921500000|2020-06-12 00:25:00|10681.2|10680.5|10679.9|10678.9|10681.9|10680.9|10677.3|10676.4|567
1591921800000|2020-06-12 00:30:00|10679.8|10678.8|10675.2|10674.2|10679.9|10679.1|10674.2|10673.2|523
1591922100000|2020-06-12 00:35:00|10675.3|10674.3|10668.8|10667.8|10676.1|10675.2|10665.9|10664.9|519
1591922400000|2020-06-12 00:40:00|10669|10668|10663.4|10662.4|10669.6|10668.6|10661|10660|489
1591922700000|2020-06-12 00:45:00|10663.3|10662.3|10661.9|10660.9|10663.4|10662.4|10659.1|10658.2|460
1591923000000|2020-06-12 00:50:00|10661.8|10660.8|10667.8|10666.8|10668.6|10667.6|10660.6|10659.8|665
1591923300000|2020-06-12 00:55:00|10667.9|10666.9|10667.4|10666.4|10671|10670|10665.8|10664.8|545
1591923600000|2020-06-12 01:00:00|10667.5|10666.5|10667.6|10666.6|10668.3|10667.4|10663.5|10662.5|550
1591923900000|2020-06-12 01:05:00|10667.5|10666.5|10674.6|10673.6|10675.6|10674.6|10667.4|10666.4|612
1591924200000|2020-06-12 01:10:00|10674.5|10673.5|10676|10675|10679.3|10678.3|10674.2|10673.3|534
1591924500000|2020-06-12 01:15:00|10676.2|10675.2|10678.3|10677.3|10680.6|10679.6|10675.9|10674.9|556
1591924800000|2020-06-12 01:20:00|10678.4|10677.4|10676.1|10675.1|10678.4|10677.4|10674.2|10673.2|458
1591925100000|2020-06-12 01:25:00|10676|10675|10678.1|10677.1|10680.6|10679.6|10676|10675|422
1591925400000|2020-06-12 01:30:00|10678|10677|10674.1|10673.1|10678.4|10677.5|10673.3|10672.5|491
1591925700000|2020-06-12 01:35:00|10673.9|10672.9|10674.8|10673.8|10676.2|10675.3|10672.3|10671.6|466
1591926000000|2020-06-12 01:40:00|10674.1|10673.1|10672.6|10671.6|10674.3|10673.3|10671.3|10670.5|385
1591926300000|2020-06-12 01:45:00|10672.7|10671.7|10672.2|10671.2|10674.1|10673.2|10671.3|10670.4|385
1591926600000|2020-06-12 01:50:00|10672.3|10671.3|10679.3|10678.3|10679.3|10678.4|10672.2|10671.2|394
1591926900000|2020-06-12 01:55:00|10679.7|10678.7|10684.3|10683.3|10685.4|10684.4|10679.3|10678.3|499
1591927200000|2020-06-12 02:00:00|10684.2|10683.2|10681.9|10680.9|10684.3|10683.3|10680|10679|449
1591927500000|2020-06-12 02:05:00|10681.2|10680.2|10683.1|10682.1|10685.2|10684.2|10680.1|10679.1|404
1591927800000|2020-06-12 02:10:00|10683|10682|10684.3|10683.6|10685.8|10684.8|10682|10681|335
1591928100000|2020-06-12 02:15:00|10684.5|10683.5|10684.3|10683.3|10685|10684|10681.7|10680.7|374
1591928400000|2020-06-12 02:20:00|10684.5|10683.5|10680.7|10679.7|10686|10685|10679.4|10678.4|448
1591928700000|2020-06-12 02:25:00|10680.6|10679.6|10683.6|10682.6|10684.4|10683.4|10680|10679.1|339
1591929000000|2020-06-12 02:30:00|10683.7|10682.7|10686.6|10685.6|10687.4|10686.6|10683.7|10682.7|303
1591929300000|2020-06-12 02:35:00|10686.5|10685.5|10685.3|10684.3|10686.7|10685.7|10683.8|10683|307
1591929600000|2020-06-12 02:40:00|10685.4|10684.4|10683.2|10682.2|10685.9|10684.9|10682.7|10681.9|330
1591929900000|2020-06-12 02:45:00|10683.1|10682.1|10683|10682|10686|10685.1|10682.8|10681.8|362
1591930200000|2020-06-12 02:50:00|10682.9|10681.9|10683.6|10682.6|10684.9|10683.9|10682|10681|290
1591930500000|2020-06-12 02:55:00|10683.5|10682.5|10684.8|10683.8|10685|10684|10682.3|10681.3|342
1591930800000|2020-06-12 03:00:00|10685|10684|10683.6|10682.6|10686.6|10685.6|10683.4|10682.4|339
1591931100000|2020-06-12 03:05:00|10683.4|10682.7|10682.5|10681.5|10684.3|10683.3|10682|10681.2|313
1591931400000|2020-06-12 03:10:00|10682.2|10681.2|10680.3|10679.3|10682.2|10681.2|10678.6|10677.6|276
1591931700000|2020-06-12 03:15:00|10680.4|10679.4|10682.7|10681.7|10683|10682|10680.4|10679.4|283
1591932000000|2020-06-12 03:20:00|10682.6|10681.6|10684.9|10683.9|10685.3|10684.3|10682.1|10681.4|299
1591932300000|2020-06-12 03:25:00|10685|10684|10686.9|10685.9|10688|10687|10683.7|10682.8|284
1591932600000|2020-06-12 03:30:00|10686.8|10685.8|10694.2|10693.2|10694.7|10693.7|10686.3|10685.3|353
1591932900000|2020-06-12 03:35:00|10694.3|10693.3|10699.7|10698.7|10703.5|10702.5|10694.3|10693.3|545
1591933200000|2020-06-12 03:40:00|10699.5|10698.5|10705|10704|10705.1|10704.1|10698.5|10697.5|423
1591933500000|2020-06-12 03:45:00|10704.9|10703.9|10709.1|10708.1|10712.2|10711.2|10704.9|10703.9|524
1591933800000|2020-06-12 03:50:00|10709.2|10708.2|10709|10708|10711.4|10710.4|10706.6|10705.7|384
1591934100000|2020-06-12 03:55:00|10709.1|10708.1|10707.5|10706.5|10709.8|10708.9|10706.5|10705.5|387
1591934400000|2020-06-12 04:00:00|10707.4|10706.4|10718.1|10717.1|10723.3|10722.3|10707.1|10706.1|526
1591934700000|2020-06-12 04:05:00|10718|10717|10720.2|10719.2|10722.4|10721.4|10716.2|10715.2|492
1591935000000|2020-06-12 04:10:00|10720.1|10719.1|10717.5|10716.8|10722.1|10721.1|10714.6|10713.6|437
1591935300000|2020-06-12 04:15:00|10717.6|10716.6|10719.2|10718.2|10722.1|10721.1|10717.6|10716.6|405
1591935600000|2020-06-12 04:20:00|10719.1|10718.1|10715.4|10714.4|10719.9|10718.9|10714.2|10713.2|387
1591935900000|2020-06-12 04:25:00|10715.6|10714.6|10725.8|10724.8|10728|10727|10715.6|10714.6|492
1591936200000|2020-06-12 04:30:00|10725.7|10724.7|10722.7|10721.7|10726.5|10725.5|10719.7|10718.7|460
1591936500000|2020-06-12 04:35:00|10722.6|10721.6|10721.2|10720.2|10725.1|10724.1|10718.2|10717.3|306
1591936800000|2020-06-12 04:40:00|10721.3|10720.3|10717.3|10716.3|10721.6|10720.7|10717|10716.2|386
1591937100000|2020-06-12 04:45:00|10717.5|10716.5|10709.6|10708.6|10717.5|10716.5|10707.9|10707.2|556
1591937400000|2020-06-12 04:50:00|10709.9|10708.9|10710.6|10709.6|10713.7|10712.7|10709.9|10708.9|390
1591937700000|2020-06-12 04:55:00|10710.4|10709.7|10714.9|10713.9|10715.5|10714.5|10709.9|10709.1|368
1591938000000|2020-06-12 05:00:00|10714.8|10713.8|10717.4|10716.4|10717.9|10716.9|10714.5|10713.5|360
1591938300000|2020-06-12 05:05:00|10717.5|10716.5|10715.2|10714.2|10720|10719|10714.8|10713.8|347
1591938600000|2020-06-12 05:10:00|10715.3|10714.3|10714.3|10713.3|10718|10717.1|10714.1|10713.1|284
1591938900000|2020-06-12 05:15:00|10714.5|10713.5|10715.5|10714.5|10715.6|10714.7|10712.4|10711.4|332
1591939200000|2020-06-12 05:20:00|10715.6|10714.6|10718.4|10717.4|10719|10718|10715.2|10714.2|273
1591939500000|2020-06-12 05:25:00|10718.6|10717.6|10714.1|10713.4|10718.6|10717.6|10714.1|10713.4|293
1591939800000|2020-06-12 05:30:00|10714|10713|10714.5|10713.5|10714.7|10713.9|10710.3|10709.3|272
1591940100000|2020-06-12 05:35:00|10714.4|10713.4|10714|10713|10717.5|10716.5|10713.8|10712.8|365
1591940400000|2020-06-12 05:40:00|10713.9|10712.9|10716.7|10715.7|10717.1|10716.1|10713.5|10712.6|357
1591940700000|2020-06-12 05:45:00|10716.6|10715.6|10720.9|10719.9|10721.2|10720.2|10716.6|10715.6|340
1591941000000|2020-06-12 05:50:00|10721|10720|10730.6|10729.6|10733.7|10732.7|10719.5|10718.5|541
1591941300000|2020-06-12 05:55:00|10730.7|10729.7|10725.6|10724.6|10730.7|10729.7|10725.3|10724.3|455
1591941600000|2020-06-12 06:00:00|10725.8|10724.8|10722.7|10721.7|10727.2|10726.2|10722.3|10721.3|467
1591941900000|2020-06-12 06:05:00|10722.8|10721.8|10719.6|10718.6|10724.2|10723.2|10718.3|10717.3|469
1591942200000|2020-06-12 06:10:00|10719.8|10718.8|10717.8|10716.8|10720.4|10719.4|10716|10715|462
1591942500000|2020-06-12 06:15:00|10717.5|10716.7|10718.5|10717.5|10719.1|10718.3|10716|10715|476
1591942800000|2020-06-12 06:20:00|10718.6|10717.6|10713.6|10712.9|10718.9|10718.2|10713.4|10712.7|554
1591943100000|2020-06-12 06:25:00|10713.5|10712.8|10718.5|10717.8|10718.5|10717.8|10713.1|10712.1|512
1591943400000|2020-06-12 06:30:00|10718.8|10717.6|10719.9|10719.2|10722.9|10721.9|10718.2|10717.3|482
1591943700000|2020-06-12 06:35:00|10719.8|10719.1|10716.4|10715.7|10720.5|10719.6|10715.9|10715.2|460
1591944000000|2020-06-12 06:40:00|10716.7|10715.6|10717.2|10716.2|10718.4|10717.7|10715.5|10714.8|482
1591944300000|2020-06-12 06:45:00|10717.1|10716.1|10715.5|10714.5|10717.6|10716.7|10715.1|10714.2|389
1591944600000|2020-06-12 06:50:00|10715.6|10714.6|10712.9|10712.2|10715.6|10714.8|10710.8|10709.9|450
1591944900000|2020-06-12 06:55:00|10713|10712.3|10713.7|10712.7|10714.9|10714.2|10712.2|10711.4|539
1591945200000|2020-06-12 07:00:00|10713.6|10712.6|10710.2|10709.2|10713.7|10712.8|10706.7|10706|607
1591945500000|2020-06-12 07:05:00|10710.3|10709.3|10708.8|10708.1|10710.3|10709.6|10708.1|10707.4|454
1591945800000|2020-06-12 07:10:00|10708.9|10708.2|10717.8|10717.1|10718.1|10717.4|10707|10706.3|651
1591946100000|2020-06-12 07:15:00|10717.7|10717|10722.7|10722|10724.5|10723.8|10716.6|10715.8|640
1591946400000|2020-06-12 07:20:00|10722.8|10721.8|10720.9|10719.9|10723.3|10722.6|10720.2|10719.4|625
1591946700000|2020-06-12 07:25:00|10720.7|10720|10714.8|10714.1|10720.8|10720.1|10714.7|10713.8|513
1591947000000|2020-06-12 07:30:00|10714.7|10713.8|10713|10712.3|10716.3|10715.4|10712.9|10712.2|511
1591947300000|2020-06-12 07:35:00|10712.9|10712.2|10714.7|10714|10715.2|10714.5|10711|10710.3|509
1591947600000|2020-06-12 07:40:00|10714.9|10714.2|10715.3|10714.6|10718.9|10718.2|10714.6|10713.9|438
1591947900000|2020-06-12 07:45:00|10715.2|10714.5|10715.7|10715|10717|10716.3|10714.1|10713.4|475
1591948200000|2020-06-12 07:50:00|10715.6|10714.9|10721|10720.3|10721|10720.3|10714.6|10713.9|532
1591948500000|2020-06-12 07:55:00|10721.2|10720.2|10720.9|10720.2|10723.7|10723|10719.5|10718.8|576
1591948800000|2020-06-12 08:00:00|10721|10720.3|10717.9|10717.2|10721.6|10720.9|10717.4|10716.6|487
1591949100000|2020-06-12 08:05:00|10718|10717.3|10720.8|10720.1|10721.9|10720.9|10717.1|10716.1|447
1591949400000|2020-06-12 08:10:00|10720.9|10720.2|10715.8|10714.8|10723.3|10722.5|10715.4|10714.7|533
1591949700000|2020-06-12 08:15:00|10715.1|10714.4|10717.2|10716.5|10718.3|10717.4|10714.2|10713.5|382
1591950000000|2020-06-12 08:20:00|10717.4|10716.7|10720.5|10719.8|10721.2|10720.3|10717.3|10716.6|419
1591950300000|2020-06-12 08:25:00|10720.6|10719.9|10719.1|10718.4|10721.6|10720.7|10718.8|10718.1|379
1591950600000|2020-06-12 08:30:00|10719|10718.3|10717.1|10716.4|10719.8|10718.9|10716.7|10715.8|446
1591950900000|2020-06-12 08:35:00|10716.9|10716.2|10718.4|10717.7|10718.7|10718|10715.6|10714.9|367
1591951200000|2020-06-12 08:40:00|10718.5|10717.5|10725.5|10724.8|10725.7|10725|10717.9|10717.1|504
1591951500000|2020-06-12 08:45:00|10725.3|10724.3|10732.5|10731.8|10735|10734.1|10725.3|10724.3|591
1591951800000|2020-06-12 08:50:00|10732.4|10731.7|10729.5|10728.5|10733.1|10732.4|10728.4|10727.6|505
1591952100000|2020-06-12 08:55:00|10729.6|10728.6|10730.1|10729.1|10732.2|10731.2|10727.2|10726.3|464
1591952400000|2020-06-12 09:00:00|10729.9|10728.9|10729.4|10728.7|10730.8|10729.9|10728.3|10727.4|486
1591952700000|2020-06-12 09:05:00|10729.3|10728.6|10736.5|10735.8|10738.1|10737.3|10729.2|10728.4|557
1591953000000|2020-06-12 09:10:00|10736.6|10735.9|10742.1|10741.1|10743.1|10742.4|10736.6|10735.9|587
1591953300000|2020-06-12 09:15:00|10742|10741|10743|10742.3|10745.4|10744.6|10741.7|10740.8|584
1591953600000|2020-06-12 09:20:00|10743.1|10742.1|10742|10741|10746.8|10745.9|10740.6|10739.9|650
1591953900000|2020-06-12 09:25:00|10741.9|10740.9|10744.9|10743.9|10746.1|10745.2|10739.9|10739.2|535
1591954200000|2020-06-12 09:30:00|10745|10744|10746.5|10745.8|10748.8|10748.1|10743.1|10742.2|496
1591954500000|2020-06-12 09:35:00|10746.6|10745.6|10742.8|10742.1|10747|10746|10742.5|10741.6|449
1591954800000|2020-06-12 09:40:00|10743|10742|10746.6|10745.6|10748.5|10747.7|10742.5|10741.6|464
1591955100000|2020-06-12 09:45:00|10746.7|10745.7|10750.4|10749.4|10751.6|10750.8|10745.6|10744.8|524
1591955400000|2020-06-12 09:50:00|10750.3|10749.3|10746.4|10745.7|10750.5|10749.6|10745.9|10745.2|531
1591955700000|2020-06-12 09:55:00|10746.5|10745.8|10752.1|10751.4|10753.5|10752.8|10746.1|10745.2|515
1591956000000|2020-06-12 10:00:00|10752|10751.3|10750.5|10749.5|10754.3|10753.6|10750.2|10749.3|452
1591956300000|2020-06-12 10:05:00|10750.6|10749.6|10750.5|10749.8|10753|10752.2|10749.3|10748.6|415
1591956600000|2020-06-12 10:10:00|10750.6|10749.9|10752.8|10752.1|10754.8|10754|10750.5|10749.7|452
1591956900000|2020-06-12 10:15:00|10752.9|10752.2|10750.4|10749.7|10756|10755|10750.2|10749.5|403
1591957200000|2020-06-12 10:20:00|10750.5|10749.8|10752.8|10752.1|10753.2|10752.4|10750.5|10749.6|438
1591957500000|2020-06-12 10:25:00|10752.5|10751.8|10747.6|10746.9|10752.9|10752.2|10747|10746.2|405
1591957800000|2020-06-12 10:30:00|10747.7|10747|10748.1|10747.4|10749.7|10749|10746.4|10745.4|505
1591958100000|2020-06-12 10:35:00|10748.2|10747.5|10744.6|10743.6|10749.4|10748.7|10743.6|10742.8|513
1591958400000|2020-06-12 10:40:00|10744.3|10743.5|10741|10740.3|10744.4|10743.6|10738.2|10737.2|607
1591958700000|2020-06-12 10:45:00|10741.1|10740.1|10737.5|10736.5|10742.8|10742.1|10737.5|10736.5|557
1591959000000|2020-06-12 10:50:00|10737.3|10736.3|10738.9|10738.2|10739.1|10738.2|10733.6|10732.6|552
1591959300000|2020-06-12 10:55:00|10738.8|10738.1|10743.2|10742.5|10744.2|10743.4|10738.7|10737.9|586
1591959600000|2020-06-12 11:00:00|10743.3|10742.6|10746|10745|10746.8|10745.8|10742.6|10741.9|488
1591959900000|2020-06-12 11:05:00|10745.9|10744.9|10748.2|10747.2|10748.4|10747.5|10744|10743.2|386
1591960200000|2020-06-12 11:10:00|10748.3|10747.3|10745.1|10744.4|10751.2|10750.5|10744.5|10743.7|426
1591960500000|2020-06-12 11:15:00|10745.2|10744.5|10742.9|10742.2|10746.1|10745.3|10742.3|10741.5|370
1591960800000|2020-06-12 11:20:00|10743|10742.3|10739.8|10739.1|10743.1|10742.4|10739|10738.2|472
1591961100000|2020-06-12 11:25:00|10739.7|10739|10741.2|10740.2|10743.8|10743.1|10739.2|10738.4|466
1591961400000|2020-06-12 11:30:00|10741|10740.3|10738.2|10737.5|10741|10740.3|10737|10736.1|436
1591961700000|2020-06-12 11:35:00|10738.3|10737.6|10735.9|10735.2|10739.9|10739|10735.9|10735.2|388
1591962000000|2020-06-12 11:40:00|10736|10735.3|10737.5|10736.8|10739.2|10738.5|10735.9|10735.2|478
1591962300000|2020-06-12 11:45:00|10737.4|10736.7|10736.3|10735.6|10738.2|10737.3|10735|10734.3|321
1591962600000|2020-06-12 11:50:00|10736.4|10735.4|10736.7|10736|10737.4|10736.7|10733.4|10732.7|377
1591962900000|2020-06-12 11:55:00|10736.6|10735.9|10736.4|10735.7|10738.1|10737.3|10735.1|10734.3|506
1591963200000|2020-06-12 12:00:00|10736.3|10735.6|10735.3|10734.6|10736.3|10735.6|10732.7|10732|459
1591963500000|2020-06-12 12:05:00|10735.4|10734.7|10728.7|10728|10735.6|10734.9|10728.6|10727.9|447
1591963800000|2020-06-12 12:10:00|10729.3|10728.6|10726.6|10725.9|10734.2|10733.4|10726.6|10725.9|536
1591964100000|2020-06-12 12:15:00|10726.5|10725.8|10728.6|10727.6|10728.6|10727.9|10722.6|10721.7|593
1591964400000|2020-06-12 12:20:00|10728.4|10727.4|10727.4|10726.7|10729.3|10728.4|10726.9|10726.1|451
1591964700000|2020-06-12 12:25:00|10727.5|10726.8|10733.8|10732.8|10733.9|10732.9|10726|10725.2|520
1591965000000|2020-06-12 12:30:00|10733.7|10732.7|10732|10731.3|10733.7|10732.7|10726.5|10725.5|434
1591965300000|2020-06-12 12:35:00|10731.8|10731.1|10736.7|10736|10736.8|10736|10731.6|10730.9|437
1591965600000|2020-06-12 12:40:00|10736.6|10735.7|10739.6|10738.9|10742|10741.2|10736.4|10735.6|543
1591965900000|2020-06-12 12:45:00|10739.7|10738.7|10737.8|10737.1|10739.7|10738.8|10736.6|10735.9|427
1591966200000|2020-06-12 12:50:00|10737.7|10737|10738.4|10737.7|10741.9|10741.2|10736.2|10735.5|427
1591966500000|2020-06-12 12:55:00|10738.7|10737.9|10739.7|10739|10741.5|10740.8|10737|10736.3|472
1591966800000|2020-06-12 13:00:00|10739.6|10738.9|10740.8|10740.1|10745.2|10744.5|10739.5|10738.8|524
1591967100000|2020-06-12 13:05:00|10740.7|10740|10736.8|10736.1|10740.8|10740.1|10736.8|10736|471
1591967400000|2020-06-12 13:10:00|10736.9|10736.2|10742.5|10741.5|10744.4|10743.6|10736.8|10736.1|484
1591967700000|2020-06-12 13:15:00|10742.3|10741.6|10738.8|10738.1|10742.5|10741.6|10738.2|10737.3|481
1591968000000|2020-06-12 13:20:00|10738.9|10738.2|10739.4|10738.7|10741.6|10740.9|10734.9|10734.2|502
1591968300000|2020-06-12 13:25:00|10739.6|10738.9|10735.5|10734.8|10739.7|10739|10733.9|10733.2|290
1591968600000|2020-06-12 13:30:00|10735.4|10734.7|10734.6|10733.9|10736.6|10735.8|10732.4|10731.7|321
1591968900000|2020-06-12 13:35:00|10734.3|10733.6|10728.2|10727.2|10734.3|10733.6|10728.2|10727.2|346
1591969200000|2020-06-12 13:40:00|10728.4|10727.7|10727.2|10726.5|10732.7|10731.9|10726.9|10726.2|344
1591969500000|2020-06-12 13:45:00|10727.1|10726.4|10725.6|10724.9|10727.6|10726.9|10724.2|10723.5|356
1591969800000|2020-06-12 13:50:00|10725.7|10725|10727|10726|10728.8|10728.1|10722.1|10721.2|605
1591970100000|2020-06-12 13:55:00|10726.8|10726.1|10736|10734.4|10736.7|10735.3|10726.2|10725.4|523
1591970400000|2020-06-12 14:00:00|10735.8|10734.8|10741.6|10740.9|10745.3|10744.5|10733.6|10732.7|768
1591970700000|2020-06-12 14:05:00|10741.9|10740.8|10741.3|10740.6|10746|10745.2|10740.6|10739.9|544
1591971000000|2020-06-12 14:10:00|10741.5|10740.5|10736|10735.3|10745.4|10744.6|10736|10735.3|638
1591971300000|2020-06-12 14:15:00|10735.9|10735.2|10739|10738|10739.8|10739|10731.9|10731.2|586
1591971600000|2020-06-12 14:20:00|10738.9|10737.9|10741.3|10740.6|10744.2|10743.2|10738.2|10737.4|600
1591971900000|2020-06-12 14:25:00|10741.4|10740.7|10737.1|10736.4|10743.3|10742.6|10736.1|10735.4|532
1591972200000|2020-06-12 14:30:00|10737.2|10736.5|10733.1|10732.4|10741.3|10740.6|10732.4|10731.7|517
1591972500000|2020-06-12 14:35:00|10733|10732.3|10731.6|10730.9|10733.9|10733.2|10729.2|10728.5|650
1591972800000|2020-06-12 14:40:00|10731.7|10730.7|10735.9|10735.2|10740.7|10740|10731.3|10730.5|748
1591973100000|2020-06-12 14:45:00|10735.8|10735.1|10731.5|10730.8|10739.4|10738.7|10729.4|10728.7|734
1591973400000|2020-06-12 14:50:00|10731.7|10730.7|10732.4|10731.7|10738.2|10737.5|10730.9|10730.2|757
1591973700000|2020-06-12 14:55:00|10732.3|10731.6|10733.9|10733.2|10738.9|10738.2|10729.9|10729|825
1591974000000|2020-06-12 15:00:00|10733.7|10733|10739.2|10738.5|10739.2|10738.5|10731|10730.3|790
1591974300000|2020-06-12 15:05:00|10739|10738.3|10737.7|10737|10740.5|10739.6|10735.5|10734.6|785
1591974600000|2020-06-12 15:10:00|10737.6|10736.9|10736.6|10735.6|10740.3|10739.5|10735.6|10734.8|647
1591974900000|2020-06-12 15:15:00|10736.7|10735.7|10731.4|10730.7|10739.1|10738.2|10731.1|10730.3|694
1591975200000|2020-06-12 15:20:00|10731.5|10730.8|10727.9|10727.2|10734.6|10733.8|10727|10726.2|771
1591975500000|2020-06-12 15:25:00|10727.8|10727.1|10733.8|10733.1|10735.3|10734.3|10725.7|10725|751
1591975800000|2020-06-12 15:30:00|10734.1|10733.3|10736.9|10736.2|10737.5|10736.6|10733.5|10732.8|673
1591976100000|2020-06-12 15:35:00|10737.2|10736.5|10734.3|10733.6|10738|10737.1|10733.3|10732.3|691
1591976400000|2020-06-12 15:40:00|10734.1|10733.4|10736.8|10735.8|10738.1|10737.3|10734.1|10733.4|630
1591976700000|2020-06-12 15:45:00|10736.9|10735.9|10737.8|10737.1|10739.2|10738.4|10734.5|10733.8|563
1591977000000|2020-06-12 15:50:00|10737.9|10737.2|10736.1|10735.4|10738.1|10737.3|10734.6|10733.9|543
1591977300000|2020-06-12 15:55:00|10736.2|10735.5|10737.4|10736.7|10737.8|10736.9|10733.9|10733.2|546
1591977600000|2020-06-12 16:00:00|10737.5|10736.8|10739.5|10738.8|10742.2|10741.3|10735.8|10735.1|543
1591977900000|2020-06-12 16:05:00|10739.6|10738.9|10740.2|10739.5|10743.7|10742.9|10739.3|10738.6|440
1591978200000|2020-06-12 16:10:00|10740.3|10739.6|10741.4|10740.4|10742.9|10742.1|10738.8|10738|486
1591978500000|2020-06-12 16:15:00|10741.1|10740.1|10741.5|10740.8|10742.7|10742|10739|10738.2|512
1591978800000|2020-06-12 16:20:00|10741.4|10740.7|10743.5|10742.8|10744.7|10743.7|10739.7|10738.8|486
1591979100000|2020-06-12 16:25:00|10743.6|10742.9|10744.9|10744.2|10746.2|10745.2|10742.9|10742.1|499
1591979400000|2020-06-12 16:30:00|10745|10744.3|10745.9|10745.2|10747|10746.3|10744.9|10744.2|470
1591979700000|2020-06-12 16:35:00|10745.8|10745.1|10748.8|10748.1|10749.6|10748.9|10745.7|10745|501
1591980000000|2020-06-12 16:40:00|10748.9|10748.2|10747.9|10747.2|10748.9|10748.2|10745.8|10745.1|412
1591980300000|2020-06-12 16:45:00|10748|10747.3|10745.9|10745.2|10748|10747.3|10745.2|10744.5|402
1591980600000|2020-06-12 16:50:00|10745.8|10745.1|10742.9|10742.2|10746.1|10745.3|10742.8|10742|346
1591980900000|2020-06-12 16:55:00|10742.8|10742.1|10750.3|10749.6|10751.3|10750.4|10742.7|10742|569
1591981200000|2020-06-12 17:00:00|10750.5|10749.5|10748.1|10747.4|10752.8|10752|10747.9|10747.2|563
1591981500000|2020-06-12 17:05:00|10748.2|10747.5|10746.5|10745.5|10748.2|10747.5|10744.1|10743.3|462
1591981800000|2020-06-12 17:10:00|10746.3|10745.6|10749.9|10749.2|10750.1|10749.3|10745.7|10744.8|548
1591982100000|2020-06-12 17:15:00|10750|10749.3|10747.2|10746.5|10750.1|10749.3|10746|10745.2|388
1591982400000|2020-06-12 17:20:00|10747|10746.3|10749.7|10749|10749.9|10749.2|10746.3|10745.6|348
1591982700000|2020-06-12 17:25:00|10749.8|10749.1|10751.8|10750.8|10752.4|10751.6|10748.9|10747.9|438
1591983000000|2020-06-12 17:30:00|10751.7|10750.7|10750.8|10750.1|10752|10751.1|10749.4|10748.7|379
1591983300000|2020-06-12 17:35:00|10750.9|10750.2|10752.4|10751.4|10752.8|10752|10750.4|10749.6|414
1591983600000|2020-06-12 17:40:00|10752.3|10751.3|10749|10748.3|10752.8|10752|10749|10748.1|380
1591983900000|2020-06-12 17:45:00|10749.1|10748.4|10751|10750.3|10752.4|10751.5|10748.6|10747.7|525
1591984200000|2020-06-12 17:50:00|10750.9|10750.2|10746.2|10745.2|10751.6|10750.8|10744.1|10743.1|519
1591984500000|2020-06-12 17:55:00|10746.1|10745.1|10746|10745|10746.5|10745.7|10740.3|10739.6|474
1591984800000|2020-06-12 18:00:00|10746.1|10745.3|10746.7|10746|10748.9|10748|10745.9|10744.9|536
1591985100000|2020-06-12 18:05:00|10746.9|10745.9|10745.7|10745|10747|10746.1|10743.3|10742.3|456
1591985400000|2020-06-12 18:10:00|10745.3|10744.6|10750.5|10749.5|10750.7|10749.8|10745.2|10744.4|576
1591985700000|2020-06-12 18:15:00|10750.4|10749.4|10749.5|10748.8|10751.9|10751.2|10749.3|10748.5|478
1591986000000|2020-06-12 18:20:00|10749.3|10748.3|10748.7|10747.7|10750.8|10750|10748.5|10747.6|403
1591986300000|2020-06-12 18:25:00|10748.8|10747.8|10748.5|10747.8|10749.9|10749.1|10746.6|10745.9|404
1591986600000|2020-06-12 18:30:00|10748.7|10748|10747.4|10746.7|10750.4|10749.5|10746.8|10745.9|443
1591986900000|2020-06-12 18:35:00|10747.3|10746.6|10746.5|10745.5|10748.7|10748|10744.9|10744.1|477
1591987200000|2020-06-12 18:40:00|10746.6|10745.6|10747.1|10746.1|10747.3|10746.6|10744.7|10743.8|414
1591987500000|2020-06-12 18:45:00|10747.2|10746.2|10745.5|10744.8|10747.3|10746.4|10743.9|10743.1|502
1591987800000|2020-06-12 18:50:00|10745.7|10744.7|10747|10746|10748.5|10747.6|10745.5|10744.7|397
1591988100000|2020-06-12 18:55:00|10746.9|10745.9|10744.8|10743.8|10746.9|10745.9|10744.1|10743.4|449
1591988400000|2020-06-12 19:00:00|10744.9|10743.9|10743.2|10742.5|10746.7|10745.8|10743.1|10742.3|447
1591988700000|2020-06-12 19:05:00|10743.3|10742.6|10744.4|10743.4|10745.4|10744.6|10743|10742.2|442
1591989000000|2020-06-12 19:10:00|10744.3|10743.6|10745|10744.3|10745.3|10744.5|10742.4|10741.7|493
1591989300000|2020-06-12 19:15:00|10745.2|10744.2|10743.4|10742.4|10745.3|10744.5|10742.9|10741.9|430
1591989600000|2020-06-12 19:20:00|10743.5|10742.5|10743.6|10742.6|10745.2|10744.4|10743.1|10742.1|350
1591989900000|2020-06-12 19:25:00|10743.7|10742.7|10744.8|10743.8|10745.2|10744.5|10742.8|10741.9|415
1591990200000|2020-06-12 19:30:00|10744.6|10743.6|10745.6|10744.6|10745.7|10744.7|10743.1|10742.4|382
1591990500000|2020-06-12 19:35:00|10745.7|10744.7|10743.6|10742.9|10745.9|10744.9|10743.1|10742.4|382
1591990800000|2020-06-12 19:40:00|10743.5|10742.8|10744.2|10743.2|10745|10744.3|10742.8|10741.8|390
1591991100000|2020-06-12 19:45:00|10744|10743.3|10743.6|10742.9|10744.9|10744.2|10742.9|10742|331
1591991400000|2020-06-12 19:50:00|10743.5|10742.8|10742|10741.3|10743.8|10743|10741.2|10740.4|426
1591991700000|2020-06-12 19:55:00|10741.9|10741.2|10738.7|10737.7|10742.6|10741.8|10738.2|10737.4|468
1591992000000|2020-06-12 20:00:00|10738.5|10737.8|10736.7|10735.7|10739.9|10738.9|10736|10735.1|411
1591992300000|2020-06-12 20:05:00|10736.6|10735.6|10737.9|10736.9|10738.8|10737.9|10736|10735.1|249
1591992600000|2020-06-12 20:10:00|10737.8|10736.8|10737.1|10736.1|10738.4|10737.4|10736.1|10735.1|224
1591992900000|2020-06-12 20:15:00|10736.8|10736.2|10738.7|10737.7|10739.6|10738.7|10736.8|10736|138
1591993200000|2020-06-12 20:20:00|10738.8|10737.8|10739.6|10738.6|10739.8|10738.8|10738.7|10737.7|90
1591993500000|2020-06-12 20:25:00|10739.7|10738.7|10740.8|10739.8|10741|10740|10739.1|10738.1|122
1591993800000|2020-06-12 20:30:00|10740.9|10739.9|10739.5|10738.5|10741.5|10740.5|10739.4|10738.4|100
1591994100000|2020-06-12 20:35:00|10739.6|10738.6|10741.6|10740.6|10741.8|10740.8|10739.4|10738.4|142
1591994400000|2020-06-12 20:40:00|10741.5|10740.5|10741.4|10740.4|10742.8|10741.8|10739.7|10738.7|294
1591994700000|2020-06-12 20:45:00|10741|10740|10740.1|10739.1|10742.1|10741.1|10739.1|10738.1|249
1591995000000|2020-06-12 20:50:00|10739.9|10738.9|10737|10736|10740.1|10739.1|10734.8|10733.8|314
1591995300000|2020-06-12 20:55:00|10736|10735|10740.3|10735|10743|10737|10733.3|10727.3|428
1592164800000|2020-06-14 20:00:00|10736.7|10724.7|10736.8|10724.8|10736.8|10724.8|10736.7|10724.7|8
1592165100000|2020-06-14 20:05:00|10736.7|10724.7|10739.3|10727.3|10739.3|10727.3|10736.3|10724.3|10
1592165400000|2020-06-14 20:10:00|10737.4|10725.4|10737.4|10725.4|10737.4|10725.4|10737.4|10725.4|1
1592165700000|2020-06-14 20:15:00|10737.5|10725.5|10737.4|10725.4|10737.5|10725.5|10737.4|10725.4|10
1592166000000|2020-06-14 20:20:00|10737.5|10725.5|10742.8|10730.8|10743.8|10731.8|10736.7|10724.7|24
1592166300000|2020-06-14 20:25:00|10738.4|10726.4|10742.7|10730.7|10742.8|10730.8|10738.4|10726.4|6
1592166600000|2020-06-14 20:30:00|10736.8|10724.8|10741.9|10729.9|10742.7|10730.7|10736.7|10724.7|10
1592166900000|2020-06-14 20:35:00|10742.1|10730.1|10738.8|10726.8|10742.1|10730.1|10736.9|10724.9|8
1592167200000|2020-06-14 20:40:00|10736.9|10724.9|10736.9|10724.9|10737|10725|10736.9|10724.9|5
1592167500000|2020-06-14 20:45:00|10742.7|10730.7|10736.6|10724.6|10742.7|10730.7|10736.6|10724.6|3
1592167800000|2020-06-14 20:50:00|10736.9|10724.9|10736.6|10724.6|10738.2|10727.7|10736.5|10724.6|5
1592168100000|2020-06-14 20:55:00|10736.7|10724.7|10739.3|10727.3|10741.9|10729.9|10736.7|10724.7|28
1592168400000|2020-06-14 21:00:00|10740.1|10728.1|10741.8|10729.8|10747.2|10735.2|10739.5|10727.5|97
1592168700000|2020-06-14 21:05:00|10741.7|10729.7|10735.6|10723.6|10748|10736|10735.5|10723.5|108
1592169000000|2020-06-14 21:10:00|10735.5|10723.5|10736.7|10726.1|10742.1|10730.1|10735.5|10723.5|92
1592169300000|2020-06-14 21:15:00|10740.3|10728.3|10741|10729|10746.6|10734.6|10740|10728|92
1592169600000|2020-06-14 21:20:00|10741.5|10729.5|10740.5|10728.5|10743.6|10731.6|10740.5|10728.5|10
1592169900000|2020-06-14 21:25:00|10742.4|10730.4|10743|10731|10744.9|10732.9|10740.2|10728.2|15
1592170200000|2020-06-14 21:30:00|10742.5|10730.5|10741.8|10729.8|10744.2|10732.2|10740.1|10728.1|113
1592170500000|2020-06-14 21:35:00|10742.8|10730.8|10741.2|10729.2|10746.7|10734.7|10740|10728|111
1592170800000|2020-06-14 21:40:00|10741.1|10729.1|10742|10732.9|10748.3|10736.3|10740.1|10728.1|249
1592171100000|2020-06-14 21:45:00|10742.5|10732.4|10742.2|10732.3|10744|10733.2|10741.5|10730.4|124
1592171400000|2020-06-14 21:50:00|10742.1|10732.5|10742.5|10730.5|10744.4|10732.9|10733.9|10730.2|130
1592171700000|2020-06-14 21:55:00|10742.3|10730.6|10745|10735.3|10749.7|10739.2|10735.5|10725|360
1592172000000|2020-06-14 22:00:00|10743.6|10733|10751|10749.2|10751.6|10749.8|10736.1|10728.6|856
1592172300000|2020-06-14 22:05:00|10751.1|10749.5|10755.9|10754.9|10757.5|10756.2|10749.6|10748.4|598
1592172600000|2020-06-14 22:10:00|10755.6|10754.6|10755.1|10753.4|10757.1|10755.8|10752.9|10751.5|595
1592172900000|2020-06-14 22:15:00|10754.7|10753.7|10755.5|10754.5|10758.2|10756.7|10753.2|10751.9|617
1592173200000|2020-06-14 22:20:00|10755.8|10754.3|10754.4|10753.4|10756.6|10755.3|10753.2|10751.8|558
1592173500000|2020-06-14 22:25:00|10754.8|10753.1|10753.7|10752.7|10755.5|10754.5|10752.8|10751.8|434
1592173800000|2020-06-14 22:30:00|10753.8|10752.8|10748.4|10746.9|10754.1|10752.9|10746.4|10745.1|495
1592174100000|2020-06-14 22:35:00|10748.1|10747.1|10745.2|10743.4|10748.5|10747.3|10743|10741.8|464
1592174400000|2020-06-14 22:40:00|10745.1|10743.8|10749.5|10748.5|10751.4|10750|10744.3|10742.8|481
1592174700000|2020-06-14 22:45:00|10749.8|10748.1|10746.8|10745.8|10751.2|10749.8|10743.8|10742.8|407
1592175000000|2020-06-14 22:50:00|10746.7|10745.7|10750.7|10749.7|10751.1|10749.9|10745.2|10744.2|559
1592175300000|2020-06-14 22:55:00|10750.6|10749.6|10747|10745.5|10751.5|10750.3|10746.5|10745.5|472
1592175600000|2020-06-14 23:00:00|10746.7|10745.7|10742.5|10741.5|10747.8|10746.8|10742.4|10741.4|315
1592175900000|2020-06-14 23:05:00|10742.6|10741.6|10740.5|10739.5|10744.4|10743.4|10739.9|10738.9|499
1592176200000|2020-06-14 23:10:00|10740.4|10739.4|10739.4|10738.4|10740.5|10739.5|10737.5|10736.5|412
1592176500000|2020-06-14 23:15:00|10739.6|10738.6|10736.3|10735.3|10739.9|10738.9|10736|10735|246
1592176800000|2020-06-14 23:20:00|10736.1|10735.1|10734.5|10733.5|10737.4|10736.4|10734.4|10733.4|347
1592177100000|2020-06-14 23:25:00|10734.4|10733.4|10734|10733|10734.6|10733.6|10731.6|10730.6|281
1592177400000|2020-06-14 23:30:00|10734.2|10733.2|10736.8|10735.8|10737.1|10736.2|10734.2|10733.2|354
1592177700000|2020-06-14 23:35:00|10736.7|10735.7|10739.3|10738.3|10741.7|10740.7|10736.3|10735.3|409
1592178000000|2020-06-14 23:40:00|10739.4|10738.4|10737.6|10736.6|10740.4|10739.4|10734.8|10733.8|359
1592178300000|2020-06-14 23:45:00|10737.7|10736.7|10733.8|10732.8|10740|10739.2|10731.9|10730.9|452
1592178600000|2020-06-14 23:50:00|10733.6|10732.6|10729.9|10728.9|10734.4|10733.6|10729.3|10728.5|477
1592178900000|2020-06-14 23:55:00|10730|10729|10732.9|10731.9|10733.5|10732.5|10729.9|10728.9|423
1592179200000|2020-06-15 00:00:00|10733|10732|10727.6|10726.6|10735|10734.1|10727.1|10726.1|589
1592179500000|2020-06-15 00:05:00|10727.7|10726.7|10731.1|10730.1|10734.1|10733.1|10727.6|10726.6|514
1592179800000|2020-06-15 00:10:00|10731|10730|10727.1|10726.1|10731.2|10730.2|10727|10726|480
1592180100000|2020-06-15 00:15:00|10727|10726|10728.1|10727.1|10731.3|10730.3|10726.1|10725.1|474
1592180400000|2020-06-15 00:20:00|10728.2|10727.2|10731.6|10730.9|10732.4|10731.5|10727.5|10726.5|463
1592180700000|2020-06-15 00:25:00|10732.1|10731.1|10730.1|10729.4|10732.2|10731.4|10728.5|10727.8|377
1592181000000|2020-06-15 00:30:00|10730.2|10729.5|10728.5|10727.8|10732|10731.1|10728.5|10727.7|420
1592181300000|2020-06-15 00:35:00|10728.6|10727.9|10723|10722|10729.3|10728.3|10723|10722|486
1592181600000|2020-06-15 00:40:00|10722.6|10721.6|10718.6|10717.6|10723.6|10722.7|10716.5|10715.8|595
1592181900000|2020-06-15 00:45:00|10718.5|10717.5|10719.7|10718.7|10720.2|10719.5|10715.2|10714.2|538
1592182200000|2020-06-15 00:50:00|10719.8|10718.8|10722.4|10721.4|10722.9|10722.1|10717.4|10716.7|578
1592182500000|2020-06-15 00:55:00|10722.2|10721.2|10722.1|10721.1|10724|10723|10715.9|10715.2|717
1592182800000|2020-06-15 01:00:00|10722.4|10721.4|10723|10722.3|10724.4|10723.5|10717.9|10717.2|534
1592183100000|2020-06-15 01:05:00|10723.1|10722.4|10720.1|10719.1|10723.7|10723|10719.3|10718.5|407
1592183400000|2020-06-15 01:10:00|10720|10719|10723.6|10722.6|10723.9|10722.9|10719.3|10718.5|441
1592183700000|2020-06-15 01:15:00|10723.5|10722.5|10725.3|10724.3|10726.2|10725.2|10722.9|10721.9|441
1592184000000|2020-06-15 01:20:00|10725.4|10724.4|10726.5|10725.8|10730.4|10729.6|10725.2|10724.3|455
1592184300000|2020-06-15 01:25:00|10726.7|10725.7|10726.3|10725.3|10728.2|10727.2|10723|10722.2|425
1592184600000|2020-06-15 01:30:00|10726.4|10725.4|10726.8|10725.8|10727.8|10726.9|10725.5|10724.6|431
1592184900000|2020-06-15 01:35:00|10726.9|10725.9|10728.8|10728.1|10729.7|10728.9|10726.1|10725.1|356
1592185200000|2020-06-15 01:40:00|10728.9|10728.2|10731.2|10730.5|10731.6|10730.9|10728.9|10728|380
1592185500000|2020-06-15 01:45:00|10731.4|10730.4|10730.7|10730|10733.2|10732.3|10730.2|10729.5|401
1592185800000|2020-06-15 01:50:00|10730.6|10729.9|10728.7|10728|10731|10730.2|10728.4|10727.7|231
1592186100000|2020-06-15 01:55:00|10728.8|10727.8|10724.6|10723.6|10728.8|10727.8|10724.5|10722.9|378
1592186400000|2020-06-15 02:00:00|10724.8|10723.8|10725.6|10724.6|10726.4|10725.4|10723.2|10722.2|399
1592186700000|2020-06-15 02:05:00|10725.7|10724.7|10725.7|10725|10726|10725.2|10722.7|10721.9|369
1592187000000|2020-06-15 02:10:00|10725.9|10724.9|10724.6|10723.9|10726|10725.3|10722.9|10722|286
1592187300000|2020-06-15 02:15:00|10724.5|10723.8|10726|10725|10726|10725|10723.3|10722.3|330
1592187600000|2020-06-15 02:20:00|10725.9|10724.9|10724.8|10723.8|10727.6|10726.7|10724.5|10723.7|313
1592187900000|2020-06-15 02:25:00|10724.5|10723.7|10725|10724.3|10725.9|10725.1|10724.3|10723.6|261
1592188200000|2020-06-15 02:30:00|10725.1|10724.4|10721.1|10720.1|10725.1|10724.4|10720.4|10719.7|335
1592188500000|2020-06-15 02:35:00|10721.2|10720.2|10719.3|10718.3|10722.2|10721.5|10717.4|10716.4|292
1592188800000|2020-06-15 02:40:00|10719.4|10718.4|10719.9|10719.2|10721.4|10720.7|10719.2|10718.4|273
1592189100000|2020-06-15 02:45:00|10720|10719.3|10720.6|10719.6|10721.7|10720.8|10718.6|10717.9|334
1592189400000|2020-06-15 02:50:00|10720.7|10719.7|10719.5|10718.5|10720.7|10719.9|10717.4|10716.7|255
1592189700000|2020-06-15 02:55:00|10719.2|10718.4|10718.4|10717.7|10719.8|10718.9|10716.8|10715.8|272
1592190000000|2020-06-15 03:00:00|10718.5|10717.8|10718.6|10717.9|10719.6|10718.9|10718.1|10717.2|267
1592190300000|2020-06-15 03:05:00|10718.7|10717.7|10719.9|10718.9|10719.9|10719|10718|10717.3|257
1592190600000|2020-06-15 03:10:00|10719.8|10718.8|10721.1|10720.4|10723.1|10722.4|10719.8|10718.8|298
1592190900000|2020-06-15 03:15:00|10721|10720.3|10721.1|10720.1|10722.7|10722|10720.7|10719.9|194
1592191200000|2020-06-15 03:20:00|10721|10720.3|10723.4|10722.4|10723.7|10722.8|10720.9|10720.2|278
1592191500000|2020-06-15 03:25:00|10723.5|10722.5|10723.8|10723.1|10724.5|10723.8|10722.1|10721.4|211
1592191800000|2020-06-15 03:30:00|10724|10723|10720.3|10719.6|10724.2|10723.5|10720.3|10719.6|235
1592192100000|2020-06-15 03:35:00|10720|10719.3|10721|10720.3|10722.1|10721.4|10719.4|10718.5|231
1592192400000|2020-06-15 03:40:00|10720.9|10720.2|10721.7|10721|10722|10721.2|10719.3|10718.6|263
1592192700000|2020-06-15 03:45:00|10721.6|10720.9|10719.2|10718.2|10721.8|10721|10718.7|10717.9|235
1592193000000|2020-06-15 03:50:00|10719.1|10718.1|10718.2|10717.5|10719.4|10718.7|10718|10717.3|200
1592193300000|2020-06-15 03:55:00|10718.3|10717.6|10717.7|10716.7|10718.7|10717.8|10716.6|10715.9|255
1592193600000|2020-06-15 04:00:00|10717.6|10716.6|10715.6|10714.9|10717.6|10716.6|10714.2|10713.4|305
1592193900000|2020-06-15 04:05:00|10715.7|10715|10717.1|10716.4|10717.5|10716.7|10715.6|10714.7|231
1592194200000|2020-06-15 04:10:00|10716.9|10716.2|10716.6|10715.9|10718.7|10717.8|10716.2|10715.5|210
1592194500000|2020-06-15 04:15:00|10716.5|10715.8|10714.7|10714|10716.7|10716|10714.4|10713.6|221
1592194800000|2020-06-15 04:20:00|10715|10714.3|10713.5|10712.8|10715.7|10714.9|10713.4|10712.7|174
1592195100000|2020-06-15 04:25:00|10713.4|10712.7|10711.9|10711.2|10713.5|10712.8|10711.6|10710.9|178
1592195400000|2020-06-15 04:30:00|10712.1|10711.1|10709.1|10708.1|10713.8|10713.1|10708.9|10708|253
1592195700000|2020-06-15 04:35:00|10708.9|10707.9|10707.3|10706.6|10709.6|10708.8|10706.2|10705.4|341
1592196000000|2020-06-15 04:40:00|10707.4|10706.7|10704.9|10704.2|10710|10709|10704.8|10704|288
1592196300000|2020-06-15 04:45:00|10704.8|10704.1|10705.2|10704.2|10706.9|10705.9|10703.4|10702.4|389
1592196600000|2020-06-15 04:50:00|10705.1|10704.1|10706.9|10705.9|10707.4|10706.6|10704.6|10703.7|301
1592196900000|2020-06-15 04:55:00|10706.8|10705.8|10707.8|10707.1|10710|10709.1|10706.3|10705.5|379
1592197200000|2020-06-15 05:00:00|10707.7|10707|10701|10700|10707.9|10707.1|10701|10700|445
1592197500000|2020-06-15 05:05:00|10700.9|10699.9|10703.2|10702.2|10704.5|10703.5|10700.3|10699.5|478
1592197800000|2020-06-15 05:10:00|10702.9|10702.3|10702.8|10702.1|10705.1|10704.2|10701.4|10700.5|453
1592198100000|2020-06-15 05:15:00|10703|10702.3|10703.6|10702.6|10705.8|10705|10702.9|10702.1|463
1592198400000|2020-06-15 05:20:00|10703.7|10702.7|10706.8|10706.1|10707|10706.1|10702.8|10701.8|388
1592198700000|2020-06-15 05:25:00|10706.7|10706|10708|10707.3|10709.3|10708.6|10706.1|10705.3|340
1592199000000|2020-06-15 05:30:00|10708.1|10707.4|10709.3|10708.3|10711.1|10710.4|10708.1|10707.4|380
1592199300000|2020-06-15 05:35:00|10709.2|10708.2|10712.8|10711.8|10714.9|10714|10707.8|10707|501
1592199600000|2020-06-15 05:40:00|10712.7|10711.7|10710.7|10709.7|10713.9|10713|10708.4|10707.4|456
1592199900000|2020-06-15 05:45:00|10710.8|10709.8|10712|10711|10713|10712.3|10710.3|10709.3|452
1592200200000|2020-06-15 05:50:00|10711.8|10710.8|10713|10712|10715.9|10715|10711.6|10710.8|514
1592200500000|2020-06-15 05:55:00|10712.7|10711.7|10713.5|10712.5|10714|10713.1|10711.2|10710.2|543
1592200800000|2020-06-15 06:00:00|10713.4|10712.4|10715.1|10714.1|10716.8|10715.9|10713.3|10712.3|671
1592201100000|2020-06-15 06:05:00|10715.2|10714.4|10718.5|10717.5|10720.9|10719.9|10714.8|10713.9|611
1592201400000|2020-06-15 06:10:00|10718.4|10717.4|10719.1|10718.1|10719.5|10718.5|10714.2|10713.5|529
1592201700000|2020-06-15 06:15:00|10719|10718|10724|10723.3|10725.4|10724.7|10717.7|10716.8|513
1592202000000|2020-06-15 06:20:00|10723.9|10723.2|10721|10720.3|10724.2|10723.4|10720|10719.3|486
1592202300000|2020-06-15 06:25:00|10720.9|10720.2|10722.8|10722.1|10723|10722.3|10720.1|10719.4|439
1592202600000|2020-06-15 06:30:00|10723|10722|10722.6|10721.9|10723.8|10723.1|10719.5|10718.8|528
1592202900000|2020-06-15 06:35:00|10722.7|10722|10722.2|10721.5|10723.8|10722.9|10721|10720.3|461
1592203200000|2020-06-15 06:40:00|10722.4|10721.4|10724.1|10723.4|10724.3|10723.6|10719.2|10718.5|447
1592203500000|2020-06-15 06:45:00|10724.3|10723.3|10726.2|10725.5|10727.7|10726.9|10724|10723.3|372
1592203800000|2020-06-15 06:50:00|10726.4|10725.4|10728.6|10727.9|10729.8|10729.1|10726.1|10725.4|372
1592204100000|2020-06-15 06:55:00|10728.7|10728|10729|10728|10729.9|10729.1|10725.1|10724.4|555
1592204400000|2020-06-15 07:00:00|10728.9|10728.3|10727.8|10727.1|10729.9|10729.1|10726.1|10725.4|493
1592204700000|2020-06-15 07:05:00|10727.9|10727.2|10728.1|10727.4|10729.3|10728.6|10726.7|10725.9|376
1592205000000|2020-06-15 07:10:00|10727.9|10727.2|10727.2|10726.2|10728.9|10728.2|10725.7|10725|395
1592205300000|2020-06-15 07:15:00|10727.1|10726.1|10730.5|10729.8|10730.6|10729.9|10725.4|10724.7|443
1592205600000|2020-06-15 07:20:00|10730.9|10730.2|10744|10743|10744|10743.1|10730.9|10730.2|667
1592205900000|2020-06-15 07:25:00|10743.9|10742.9|10737.4|10736.7|10744|10743.3|10736.8|10736.1|580
1592206200000|2020-06-15 07:30:00|10737.5|10736.8|10730.9|10730.2|10738|10737.2|10729.8|10729.1|575
1592206500000|2020-06-15 07:35:00|10730.8|10730.1|10732.1|10731.4|10734.6|10733.9|10729.3|10728.4|463
1592206800000|2020-06-15 07:40:00|10732.2|10731.5|10735.7|10735|10737.6|10736.9|10732.1|10731.4|438
1592207100000|2020-06-15 07:45:00|10735.8|10735.1|10734.4|10733.7|10737.7|10737|10734.2|10733.5|432
1592207400000|2020-06-15 07:50:00|10734.1|10733.4|10733.1|10732.4|10734.2|10733.5|10731.2|10730.5|336
1592207700000|2020-06-15 07:55:00|10733|10732.3|10735.3|10734.6|10735.7|10734.8|10733|10732.3|408
1592208000000|2020-06-15 08:00:00|10735.5|10734.5|10740.8|10740.1|10744.7|10743.8|10733.8|10733.1|799
1592208300000|2020-06-15 08:05:00|10740.9|10739.9|10735.3|10734.3|10741.1|10740.3|10733.4|10732.7|495
1592208600000|2020-06-15 08:10:00|10735.2|10734.5|10736.4|10735.7|10737.2|10736.5|10732.2|10731.4|497
1592208900000|2020-06-15 08:15:00|10736.5|10735.8|10740.8|10740.1|10742.4|10741.5|10735.1|10734.4|567
1592209200000|2020-06-15 08:20:00|10741|10740|10739.7|10738.7|10741|10740.1|10737.7|10736.9|460
1592209500000|2020-06-15 08:25:00|10739.8|10738.8|10736.4|10735.7|10740.1|10739.4|10735.3|10734.6|439
1592209800000|2020-06-15 08:30:00|10736.6|10735.9|10737.5|10736.5|10737.9|10737.1|10734|10733.3|458
1592210100000|2020-06-15 08:35:00|10737.4|10736.4|10733.6|10732.9|10737.5|10736.6|10733.3|10732.5|457
1592210400000|2020-06-15 08:40:00|10733.7|10733|10729.7|10729|10733.8|10733|10729.4|10728.6|346
1592210700000|2020-06-15 08:45:00|10729.8|10729.1|10729.9|10729.2|10732.6|10731.9|10729.4|10728.7|490
1592211000000|2020-06-15 08:50:00|10729.8|10729.1|10726.6|10725.6|10732.5|10731.6|10726.3|10725.5|489
1592211300000|2020-06-15 08:55:00|10727|10725.9|10731|10730.3|10731.4|10730.7|10727|10725.9|413
1592211600000|2020-06-15 09:00:00|10730.6|10729.9|10728.1|10727.1|10731.4|10730.7|10727.7|10727|429
1592211900000|2020-06-15 09:05:00|10728|10727.3|10729.3|10728.6|10729.9|10729|10726.5|10725.8|491
1592212200000|2020-06-15 09:10:00|10729.5|10728.8|10729.7|10728.7|10730.8|10729.9|10728.5|10727.7|400
1592212500000|2020-06-15 09:15:00|10729.6|10728.6|10731.1|10730.4|10731.5|10730.8|10728.1|10727.4|430
1592212800000|2020-06-15 09:20:00|10731|10730.3|10734.3|10733.6|10735.3|10734.4|10731|10730.2|452
1592213100000|2020-06-15 09:25:00|10734.4|10733.4|10735.2|10734.5|10735.8|10735.1|10734.1|10733.4|372
1592213400000|2020-06-15 09:30:00|10735.1|10734.4|10736.6|10735.9|10737.4|10736.5|10734.5|10733.8|478
1592213700000|2020-06-15 09:35:00|10736.7|10736|10737.4|10736.4|10737.5|10736.7|10735.4|10734.6|366
1592214000000|2020-06-15 09:40:00|10737.3|10736.3|10735.1|10734.4|10737.4|10736.5|10734.8|10734.1|277
1592214300000|2020-06-15 09:45:00|10735.2|10734.5|10733|10732.3|10735.6|10734.9|10732.5|10731.8|340
1592214600000|2020-06-15 09:50:00|10732.9|10732.2|10733.4|10732.7|10734.3|10733.6|10732.5|10731.8|322
1592214900000|2020-06-15 09:55:00|10733.3|10732.6|10731.4|10730.7|10733.4|10732.7|10730|10729.2|314
1592215200000|2020-06-15 10:00:00|10731.2|10730.5|10731.3|10730.6|10731.8|10731.1|10729.8|10729.1|308
1592215500000|2020-06-15 10:05:00|10731.4|10730.7|10732.7|10732|10733|10732.1|10730.9|10730.1|355
1592215800000|2020-06-15 10:10:00|10732.6|10731.9|10736.3|10735.6|10736.6|10735.9|10732.5|10731.8|328
1592216100000|2020-06-15 10:15:00|10736.5|10735.8|10735.5|10734.8|10736.5|10735.8|10733|10732.3|340
1592216400000|2020-06-15 10:20:00|10735.4|10734.7|10736.1|10735.4|10737.5|10736.6|10734.9|10734.2|379
1592216700000|2020-06-15 10:25:00|10736.2|10735.5|10734.3|10733.6|10736.6|10735.7|10734.2|10733.4|282
1592217000000|2020-06-15 10:30:00|10734.7|10734|10735.7|10735|10736.6|10735.9|10734.7|10734|353
1592217300000|2020-06-15 10:35:00|10735.8|10735.1|10735.6|10734.9|10737|10736.2|10735.2|10734.3|250
1592217600000|2020-06-15 10:40:00|10735.5|10734.8|10738|10737.3|10739|10738.3|10734.8|10734.1|284
1592217900000|2020-06-15 10:45:00|10737.9|10737.2|10733.8|10733.1|10738|10737.3|10733.6|10732.9|305
1592218200000|2020-06-15 10:50:00|10733.7|10733|10726.6|10725.9|10734.2|10733.5|10725.7|10725|340
1592218500000|2020-06-15 10:55:00|10726.7|10726|10729.1|10728.4|10729.3|10728.4|10723.9|10723.1|403
1592218800000|2020-06-15 11:00:00|10729|10728.3|10730.2|10729.5|10731.2|10730.4|10729|10728.2|328
1592219100000|2020-06-15 11:05:00|10730.1|10729.4|10733.1|10732.1|10733.9|10733.1|10729.4|10728.7|266
1592219400000|2020-06-15 11:10:00|10733.2|10732.2|10731.3|10730.3|10733.4|10732.5|10730.1|10729.4|291
1592219700000|2020-06-15 11:15:00|10731.2|10730.5|10730.8|10730.1|10732|10731.2|10727.7|10726.8|288
1592220000000|2020-06-15 11:20:00|10730.9|10730.2|10732.9|10732.2|10733.3|10732.6|10728.9|10728|315
1592220300000|2020-06-15 11:25:00|10732.8|10732.1|10729.5|10728.8|10733.2|10732.3|10728.6|10727.9|275
1592220600000|2020-06-15 11:30:00|10729.4|10728.7|10731.8|10731.1|10731.9|10731.2|10728.9|10728.2|189
1592220900000|2020-06-15 11:35:00|10731.6|10730.9|10733.7|10733|10734.4|10733.6|10730.6|10729.9|329
1592221200000|2020-06-15 11:40:00|10733.8|10733.1|10733.8|10732.8|10734.4|10733.6|10732.2|10731.5|230
1592221500000|2020-06-15 11:45:00|10733.7|10732.7|10736.3|10735.6|10738.6|10737.8|10732.9|10732.2|496
1592221800000|2020-06-15 11:50:00|10736.4|10735.7|10736.4|10735.7|10739.8|10739.1|10736.2|10735.5|398
1592222100000|2020-06-15 11:55:00|10736.3|10735.6|10736.8|10736.1|10738.4|10737.6|10734|10733.3|415
1592222400000|2020-06-15 12:00:00|10736.9|10736.2|10743.2|10742.5|10745.2|10744.5|10736.7|10736|463
1592222700000|2020-06-15 12:05:00|10743.1|10742.4|10741.1|10740.4|10743.5|10742.8|10739.8|10739.1|319
1592223000000|2020-06-15 12:10:00|10741.2|10740.5|10738.1|10737.4|10743.1|10742.2|10737.3|10736.5|445
1592223300000|2020-06-15 12:15:00|10738.2|10737.2|10738.8|10738.1|10739.5|10738.7|10735.5|10734.8|397
1592223600000|2020-06-15 12:20:00|10739|10738.3|10732.5|10731.8|10739.4|10738.6|10731.2|10730.5|403
1592223900000|2020-06-15 12:25:00|10732.4|10731.7|10734.3|10733.3|10736.2|10735.3|10732|10731.1|486
1592224200000|2020-06-15 12:30:00|10734.2|10733.2|10736.2|10735.5|10738.1|10737.1|10733.4|10732.7|454
1592224500000|2020-06-15 12:35:00|10736|10735.3|10740.4|10739.7|10741.8|10741.1|10735.2|10734.4|363
1592224800000|2020-06-15 12:40:00|10740.5|10739.8|10742.8|10742.1|10743|10742.1|10738.4|10737.7|478
1592225100000|2020-06-15 12:45:00|10742.7|10742|10740.5|10739.5|10742.7|10742|10739.3|10738.4|373
1592225400000|2020-06-15 12:50:00|10740.3|10739.3|10740.5|10739.8|10743.2|10742.2|10738.5|10737.7|432
1592225700000|2020-06-15 12:55:00|10740.4|10739.7|10742.3|10741.6|10743.1|10742.4|10739.7|10739|387
1592226000000|2020-06-15 13:00:00|10742.2|10741.5|10743.1|10742.4|10747.7|10746.7|10741.7|10740.9|449
1592226300000|2020-06-15 13:05:00|10743.2|10742.2|10740.4|10739.4|10743.2|10742.2|10739|10738.1|445
1592226600000|2020-06-15 13:10:00|10740.2|10739.5|10739.6|10738.6|10742.1|10741.4|10739.1|10738.3|385
1592226900000|2020-06-15 13:15:00|10739.2|10738.5|10741|10740|10742.6|10741.6|10738.4|10737.5|337
1592227200000|2020-06-15 13:20:00|10740.9|10740.2|10740.6|10739.6|10742.8|10741.9|10739|10738.2|350
1592227500000|2020-06-15 13:25:00|10740.7|10739.7|10743.7|10742.7|10743.9|10742.9|10739.5|10738.5|258
1592227800000|2020-06-15 13:30:00|10743.6|10742.6|10742.8|10742.1|10745.8|10744.8|10741.6|10740.6|382
1592228100000|2020-06-15 13:35:00|10743|10742|10746.6|10745.6|10748|10747|10740.1|10739.1|315
1592228400000|2020-06-15 13:40:00|10746.2|10745.2|10746.7|10746|10749.7|10748.7|10743.9|10742.9|385
1592228700000|2020-06-15 13:45:00|10746.6|10745.9|10744.1|10743.1|10747|10746.2|10743.2|10742.4|414
1592229000000|2020-06-15 13:50:00|10744.2|10743.2|10742.3|10741.3|10745.4|10744.5|10740|10739.1|684
1592229300000|2020-06-15 13:55:00|10742.4|10741.4|10739.5|10738.5|10743.4|10742.5|10736.4|10735.4|638
1592229600000|2020-06-15 14:00:00|10739.6|10738.6|10735.3|10734.6|10739.6|10738.7|10733.1|10732.1|658
1592229900000|2020-06-15 14:05:00|10735.2|10734.5|10734.5|10733.8|10737.9|10737.1|10734|10733.1|570
1592230200000|2020-06-15 14:10:00|10734.1|10733.4|10731.6|10730.6|10735.3|10734.5|10730.9|10730.2|574
1592230500000|2020-06-15 14:15:00|10731.5|10730.8|10736.3|10735.6|10736.8|10736|10729.8|10728.9|590
1592230800000|2020-06-15 14:20:00|10736.4|10735.7|10735.3|10734.6|10737.3|10736.4|10734.4|10733.6|534
1592231100000|2020-06-15 14:25:00|10735.4|10734.7|10729.3|10728.3|10737.2|10736.4|10728.9|10728.2|596
1592231400000|2020-06-15 14:30:00|10729.2|10728.2|10729.2|10728.2|10731.3|10730.5|10727.1|10726.3|547
1592231700000|2020-06-15 14:35:00|10729.3|10728.3|10725.8|10725.1|10729.5|10728.7|10725.8|10725.1|581
1592232000000|2020-06-15 14:40:00|10725.9|10724.9|10725.1|10724.4|10727.1|10726.3|10723.5|10722.7|585
1592232300000|2020-06-15 14:45:00|10725.2|10724.2|10724.2|10723.2|10725.8|10725.1|10721|10720.1|554
1592232600000|2020-06-15 14:50:00|10724.3|10723.3|10725|10724|10727.7|10727|10724.2|10723.3|546
1592232900000|2020-06-15 14:55:00|10725.3|10724.6|10740.6|10739.6|10742.2|10741.4|10725|10724.1|769
1592233200000|2020-06-15 15:00:00|10740.4|10739.7|10741.2|10740.2|10742.3|10741.5|10737.4|10736.7|653
1592233500000|2020-06-15 15:05:00|10741.3|10740.3|10743.3|10742.3|10746|10745.1|10741.1|10740.1|546
1592233800000|2020-06-15 15:10:00|10743.2|10742.2|10744.3|10743.6|10744.7|10743.9|10741.6|10740.6|486
1592234100000|2020-06-15 15:15:00|10744.4|10743.7|10743.7|10743|10745.2|10744.3|10740.5|10739.6|518
1592234400000|2020-06-15 15:20:00|10743.6|10742.7|10742.6|10741.6|10744.3|10743.6|10741.2|10740.4|486
1592234700000|2020-06-15 15:25:00|10742.5|10741.5|10740.5|10739.5|10743.8|10742.8|10740.4|10739.5|517
1592235000000|2020-06-15 15:30:00|10740.6|10739.6|10737.6|10736.9|10742|10741|10737.6|10736.8|501
1592235300000|2020-06-15 15:35:00|10737.7|10737|10737.3|10736.3|10739.5|10738.7|10736.6|10735.9|423
1592235600000|2020-06-15 15:40:00|10737.2|10736.5|10736.9|10736.2|10739.6|10738.9|10735.4|10734.4|450
1592235900000|2020-06-15 15:45:00|10736.8|10736.1|10738.7|10738|10739|10738.3|10735.8|10735.1|382
1592236200000|2020-06-15 15:50:00|10738.6|10737.9|10737.2|10736.5|10740.1|10739.2|10736.1|10735.4|323
1592236500000|2020-06-15 15:55:00|10737.4|10736.4|10734.1|10733.1|10737.8|10737|10733.6|10732.8|377
1592236800000|2020-06-15 16:00:00|10734|10733|10733.9|10733.2|10736.1|10735.4|10732.8|10731.9|483
1592237100000|2020-06-15 16:05:00|10734.3|10733.3|10732.4|10731.4|10735.4|10734.6|10731.9|10731.1|388
1592237400000|2020-06-15 16:10:00|10732.2|10731.5|10731.3|10730.6|10733|10732|10729.7|10729|468
1592237700000|2020-06-15 16:15:00|10731.5|10730.5|10731.3|10730.3|10735|10734.3|10730.8|10730|448
1592238000000|2020-06-15 16:20:00|10731.1|10730.4|10733.1|10732.1|10733.6|10732.9|10730.5|10729.7|343
1592238300000|2020-06-15 16:25:00|10733.2|10732.2|10729.2|10728.5|10733.4|10732.6|10728.7|10727.8|357
1592238600000|2020-06-15 16:30:00|10729.3|10728.6|10729.5|10728.8|10730.8|10730.1|10729|10728.2|316
1592238900000|2020-06-15 16:35:00|10729.6|10728.6|10728.4|10727.4|10730.8|10730|10728.2|10727.3|315
1592239200000|2020-06-15 16:40:00|10728.5|10727.5|10728.9|10728.2|10730.5|10729.6|10728.4|10727.4|348
1592239500000|2020-06-15 16:45:00|10729|10728.3|10728.5|10727.5|10729.2|10728.3|10727.6|10726.7|296
1592239800000|2020-06-15 16:50:00|10728.4|10727.4|10724.4|10723.4|10728.5|10727.5|10724.2|10723.4|336
1592240100000|2020-06-15 16:55:00|10724.3|10723.6|10724.2|10723.5|10725.4|10724.4|10722.7|10721.8|403
1592240400000|2020-06-15 17:00:00|10724.3|10723.3|10726.1|10725.4|10726.3|10725.5|10721.6|10720.8|345
1592240700000|2020-06-15 17:05:00|10726.2|10725.2|10728.7|10728|10728.7|10728|10725.2|10724.4|302
1592241000000|2020-06-15 17:10:00|10728.6|10727.9|10726.2|10725.2|10729.4|10728.6|10725.4|10724.5|266
1592241300000|2020-06-15 17:15:00|10726.3|10725.3|10728.5|10727.5|10729.5|10728.6|10726.2|10725.2|294
1592241600000|2020-06-15 17:20:00|10728.7|10727.7|10729.3|10728.3|10729.7|10728.8|10727.2|10726.5|272
1592241900000|2020-06-15 17:25:00|10729.4|10728.4|10728.6|10727.6|10730.6|10729.8|10728.4|10727.5|268
1592242200000|2020-06-15 17:30:00|10728.5|10727.5|10727.3|10726.3|10729.6|10728.7|10726.1|10725.3|323
1592242500000|2020-06-15 17:35:00|10727.5|10726.6|10726.8|10725.8|10727.8|10726.9|10725.6|10724.6|213
1592242800000|2020-06-15 17:40:00|10726.7|10725.7|10725|10724|10727.5|10726.6|10724.9|10724|177
1592243100000|2020-06-15 17:45:00|10725.1|10724.1|10725.1|10724.4|10725.8|10724.9|10723.6|10722.7|226
1592243400000|2020-06-15 17:50:00|10725.3|10724.6|10728.4|10727.7|10729.7|10729|10725|10724.2|310
1592243700000|2020-06-15 17:55:00|10728.5|10727.8|10730.1|10729.1|10730.1|10729.1|10727.4|10726.6|284
1592244000000|2020-06-15 18:00:00|10730|10729|10733.8|10733.1|10738.8|10737.8|10729.7|10728.8|704
1592244300000|2020-06-15 18:05:00|10733.7|10733|10736.8|10735.8|10736.9|10736.1|10731.9|10731|539
1592244600000|2020-06-15 18:10:00|10736.6|10735.6|10736.1|10735.1|10737.3|10736.3|10732.6|10731.7|464
1592244900000|2020-06-15 18:15:00|10736.2|10735.2|10733.8|10732.8|10736.3|10735.5|10732.1|10731.3|557
1592245200000|2020-06-15 18:20:00|10734.2|10733.2|10732|10731|10734.3|10733.4|10729.7|10728.7|467
1592245500000|2020-06-15 18:25:00|10731.9|10730.9|10729.5|10728.5|10732.6|10731.8|10729.1|10728.3|478
1592245800000|2020-06-15 18:30:00|10729.8|10729.1|10733.7|10732.7|10734.2|10733.4|10729|10728.1|507
1592246100000|2020-06-15 18:35:00|10733.6|10732.6|10731.6|10730.6|10735.4|10734.5|10731.3|10730.3|365
1592246400000|2020-06-15 18:40:00|10731.5|10730.5|10730.4|10729.7|10733.4|10732.5|10730.4|10729.7|331
1592246700000|2020-06-15 18:45:00|10730.6|10729.9|10736.3|10735.3|10736.4|10735.4|10730.6|10729.9|350
1592247000000|2020-06-15 18:50:00|10736.4|10735.4|10736.9|10735.9|10737.1|10736.1|10735|10734.1|336
1592247300000|2020-06-15 18:55:00|10737|10736|10732.3|10731.6|10737|10736.1|10731.9|10730.9|442
1592247600000|2020-06-15 19:00:00|10732.7|10731.7|10736.4|10735.4|10736.8|10735.8|10732.1|10731.2|342
1592247900000|2020-06-15 19:05:00|10736.5|10735.5|10735.3|10734.3|10736.9|10735.9|10734.9|10734|288
1592248200000|2020-06-15 19:10:00|10735.4|10734.4|10734.8|10733.8|10735.7|10734.8|10734.3|10733.4|204
1592248500000|2020-06-15 19:15:00|10734.9|10733.9|10735|10734.3|10736|10735.1|10734.1|10733.3|217
1592248800000|2020-06-15 19:20:00|10735.1|10734.1|10735.5|10734.5|10735.6|10734.6|10734.1|10733.1|236
1592249100000|2020-06-15 19:25:00|10735.6|10734.6|10735.7|10734.7|10736.3|10735.4|10734.5|10733.5|326
1592249400000|2020-06-15 19:30:00|10735.8|10734.8|10736.3|10735.3|10736.4|10735.5|10733.2|10732.4|339
1592249700000|2020-06-15 19:35:00|10736.2|10735.2|10738.1|10737.1|10738.3|10737.3|10736|10735.2|309
1592250000000|2020-06-15 19:40:00|10738.2|10737.2|10738.5|10737.5|10738.5|10737.6|10736.8|10735.9|311
1592250300000|2020-06-15 19:45:00|10738.4|10737.4|10736.2|10735.2|10738.4|10737.6|10735.9|10734.9|260
1592250600000|2020-06-15 19:50:00|10736.4|10735.4|10736.1|10735.1|10737.2|10736.3|10735|10734.1|295
1592250900000|2020-06-15 19:55:00|10736|10735|10734|10733|10736.5|10735.6|10733.5|10732.5|285
1592251200000|2020-06-15 20:00:00|10734.1|10733.1|10734.1|10733.1|10735.1|10734.2|10733.2|10732.3|243
1592251500000|2020-06-15 20:05:00|10734|10733|10733.3|10732.3|10734.1|10733.1|10732.2|10731.2|158
1592251800000|2020-06-15 20:10:00|10733.2|10732.2|10734|10733|10734.5|10733.6|10733|10732|135
1592252100000|2020-06-15 20:15:00|10734.1|10733.1|10734.2|10733.2|10735.9|10734.9|10733.7|10732.7|158
1592252400000|2020-06-15 20:20:00|10734.3|10733.3|10737.7|10736.7|10738.2|10737.2|10734.1|10733.1|141
1592252700000|2020-06-15 20:25:00|10737.6|10736.6|10737.8|10736.8|10738.5|10737.7|10736.8|10735.9|237
1592253000000|2020-06-15 20:30:00|10737.9|10736.9|10737.7|10736.7|10738.7|10737.7|10737.3|10736.3|180
1592253300000|2020-06-15 20:35:00|10737.6|10736.6|10738.1|10737.1|10739.5|10738.5|10737.5|10736.5|207
1592253600000|2020-06-15 20:40:00|10738.4|10737.4|10738.9|10737.9|10739.2|10738.2|10738.2|10737.2|113
1592253900000|2020-06-15 20:45:00|10738.8|10737.8|10738.1|10737.1|10739|10738|10737.9|10736.9|186
1592254200000|2020-06-15 20:50:00|10738|10737|10735.8|10734.8|10738|10737|10735.7|10734.7|142
1592254500000|2020-06-15 20:55:00|10735.9|10734.9|10733.7|10732.2|10736.3|10735.3|10732.4|10729.6|285
1592254800000|2020-06-15 21:00:00|10734|10732.1|10733.4|10731.8|10734.8|10732.5|10731.9|10726.8|73
1592255100000|2020-06-15 21:05:00|10733.7|10732|10743.1|10737.4|10743.7|10738|10733.5|10730.8|633
1592255400000|2020-06-15 21:10:00|10743|10737.5|10740.7|10734.7|10743.8|10738.2|10737.5|10731.5|611
1592255700000|2020-06-15 21:15:00|10740.8|10734.8|10739.5|10733.5|10743.1|10737.1|10739.5|10733.5|218
1592256000000|2020-06-15 21:20:00|10739.6|10733.6|10739.3|10733.3|10741.2|10735.2|10738.3|10732.3|429
1592256300000|2020-06-15 21:25:00|10739.4|10733.4|10739|10733|10740.6|10734.6|10738.5|10732.5|460
1592256600000|2020-06-15 21:30:00|10738.7|10732.7|10739.8|10733.8|10740.5|10734.5|10738.6|10732.6|657
1592256900000|2020-06-15 21:35:00|10739.3|10733.3|10738.8|10732.8|10740.4|10734.4|10738|10732|431
1592257200000|2020-06-15 21:40:00|10738.9|10732.9|10738.3|10732.3|10740|10734|10737|10731|582
1592257500000|2020-06-15 21:45:00|10738.2|10732.2|10739.3|10733.3|10743|10737|10737.3|10731.3|693
1592257800000|2020-06-15 21:50:00|10739|10733|10741|10735|10741.4|10735.4|10738.5|10732.5|779
1592258100000|2020-06-15 21:55:00|10741.1|10735.1|10740.3|10734.7|10743.3|10737.3|10734.8|10729.5|700
1592258400000|2020-06-15 22:00:00|10740.5|10734.5|10742.2|10738.2|10745.6|10740.7|10735.1|10730.7|1222
1592258700000|2020-06-15 22:05:00|10742.5|10737.9|10743.3|10742.3|10746.7|10744|10741.4|10737.5|691
1592259000000|2020-06-15 22:10:00|10743.4|10742.4|10743.2|10742.2|10744.2|10742.9|10742.4|10741.4|269
1592259300000|2020-06-15 22:15:00|10742.8|10741.8|10739|10738|10743|10742|10739|10738|252
1592259600000|2020-06-15 22:20:00|10739.1|10738.1|10738.8|10737.8|10740.2|10739.2|10738.2|10737.2|179
1592259900000|2020-06-15 22:25:00|10738.9|10737.9|10740.5|10739.5|10740.6|10739.6|10737.6|10736.6|137
1592260200000|2020-06-15 22:30:00|10740.6|10739.6|10740.5|10739.5|10742.6|10741.6|10740.1|10739.1|220
1592260500000|2020-06-15 22:35:00|10740.6|10739.6|10738.6|10737.6|10741.3|10740.3|10737.7|10736.7|213
1592260800000|2020-06-15 22:40:00|10738.5|10737.5|10740.8|10739.8|10740.8|10739.8|10737.6|10736.6|126
1592261100000|2020-06-15 22:45:00|10740.7|10739.7|10742.2|10741.2|10742.5|10741.5|10740.7|10739.7|130
1592261400000|2020-06-15 22:50:00|10742.1|10741.1|10742.7|10741.7|10744.2|10743.2|10741.8|10740.8|180
1592261700000|2020-06-15 22:55:00|10742.8|10741.8|10743.3|10742.3|10744|10743|10742|10741|181
1592262000000|2020-06-15 23:00:00|10743.1|10742.4|10740.1|10739.1|10743.4|10742.4|10737.9|10736.9|287
1592262300000|2020-06-15 23:05:00|10740.2|10739.2|10740.9|10739.9|10742.2|10741.2|10740.2|10739.2|222
1592262600000|2020-06-15 23:10:00|10741|10740|10740.5|10739.5|10741.3|10740.3|10739.8|10738.8|141
1592262900000|2020-06-15 23:15:00|10740.4|10739.4|10738.1|10737.1|10740.6|10739.6|10737.7|10736.7|136
1592263200000|2020-06-15 23:20:00|10738.2|10737.2|10742.7|10741.7|10742.8|10741.8|10737.8|10736.8|170
1592263500000|2020-06-15 23:25:00|10742.6|10741.6|10744.1|10743.1|10746.2|10745.2|10742|10741|215
1592263800000|2020-06-15 23:30:00|10744|10743|10746.9|10745.9|10747.5|10746.5|10743.8|10742.8|282
1592264100000|2020-06-15 23:35:00|10746.7|10745.7|10749.7|10748.7|10749.8|10749|10745.6|10744.6|320
1592264400000|2020-06-15 23:40:00|10749.6|10748.6|10749.8|10748.8|10750.6|10749.6|10749|10748|294
1592264700000|2020-06-15 23:45:00|10749.7|10748.7|10748.8|10747.8|10750.5|10749.6|10746.2|10745.2|305
1592265000000|2020-06-15 23:50:00|10748.9|10747.9|10748.4|10747.4|10749.3|10748.3|10746.6|10745.8|236
1592265300000|2020-06-15 23:55:00|10748.2|10747.5|10749.1|10748.1|10749.8|10748.8|10746.2|10745.2|304
1592265600000|2020-06-16 00:00:00|10749|10748|10742.8|10742.1|10750.1|10749.2|10742.5|10741.6|520
1592265900000|2020-06-16 00:05:00|10742.4|10741.7|10738.7|10738|10742.7|10741.7|10737.3|10736.3|524
1592266200000|2020-06-16 00:10:00|10738.8|10738.1|10739.3|10738.6|10740.7|10739.7|10737.5|10736.6|422
1592266500000|2020-06-16 00:15:00|10739.4|10738.4|10738.2|10737.2|10740.7|10739.7|10736.6|10735.8|362
1592266800000|2020-06-16 00:20:00|10738.1|10737.1|10734.8|10733.8|10738.2|10737.2|10733.5|10732.7|327
1592267100000|2020-06-16 00:25:00|10734.6|10733.9|10735.8|10734.8|10737.3|10736.3|10734.3|10733.6|377
1592267400000|2020-06-16 00:30:00|10735.7|10734.7|10733.8|10732.8|10737.4|10736.6|10733.8|10732.8|426
1592267700000|2020-06-16 00:35:00|10733.6|10732.9|10731.1|10730.1|10734.1|10733.2|10729.8|10728.8|473
1592268000000|2020-06-16 00:40:00|10731.2|10730.2|10731.6|10730.9|10732.6|10731.7|10729.7|10728.7|374
1592268300000|2020-06-16 00:45:00|10731.7|10731|10729.4|10728.4|10732.9|10731.9|10729.4|10728.4|324
1592268600000|2020-06-16 00:50:00|10729.3|10728.3|10729.9|10728.9|10731.1|10730.1|10727.2|10726.5|429
1592268900000|2020-06-16 00:55:00|10730.5|10729.5|10732.5|10731.5|10732.6|10731.7|10729.2|10728.4|379
1592269200000|2020-06-16 01:00:00|10732.6|10731.6|10732.8|10732.1|10735.2|10734.2|10731.2|10730.5|411
1592269500000|2020-06-16 01:05:00|10733|10732|10729.5|10728.8|10733.7|10732.9|10729.2|10728.5|328
1592269800000|2020-06-16 01:10:00|10729.4|10728.7|10729|10728|10730.2|10729.4|10727.3|10726.5|343
1592270100000|2020-06-16 01:15:00|10729.2|10728.2|10726.3|10725.3|10729.4|10728.5|10724.9|10724|370
1592270400000|2020-06-16 01:20:00|10726.2|10725.2|10726.5|10725.5|10727.5|10726.5|10723.7|10722.8|361
1592270700000|2020-06-16 01:25:00|10726.4|10725.4|10726.8|10725.8|10727.5|10726.6|10724.7|10723.8|295
1592271000000|2020-06-16 01:30:00|10726.9|10725.9|10730.6|10729.9|10731.2|10730.3|10726.5|10725.6|376
1592271300000|2020-06-16 01:35:00|10730.7|10729.7|10730.8|10729.8|10733.3|10732.6|10730|10729.3|345
1592271600000|2020-06-16 01:40:00|10731|10730.1|10731.2|10730.2|10731.6|10730.6|10729.4|10728.4|315
1592271900000|2020-06-16 01:45:00|10731.3|10730.3|10730.5|10729.5|10733.7|10732.8|10730.5|10729.5|260
1592272200000|2020-06-16 01:50:00|10730.6|10729.6|10734.1|10733.1|10734.1|10733.1|10728.8|10727.8|315
1592272500000|2020-06-16 01:55:00|10734|10733|10734.5|10733.5|10736.1|10735.3|10732.9|10731.9|305
1592272800000|2020-06-16 02:00:00|10734.6|10733.8|10733|10732|10735.3|10734.4|10733|10732|296
1592273100000|2020-06-16 02:05:00|10733.2|10732.5|10735.2|10734.2|10735.4|10734.4|10733.2|10732.5|232
1592273400000|2020-06-16 02:10:00|10735.3|10734.5|10735.2|10734.2|10737.7|10737|10734.2|10733.3|268
1592273700000|2020-06-16 02:15:00|10735.3|10734.3|10735|10734|10738.3|10737.3|10734.7|10733.7|228
1592274000000|2020-06-16 02:20:00|10735.1|10734.1|10732.2|10731.2|10735.9|10735|10732.1|10731.1|288
1592274300000|2020-06-16 02:25:00|10732.3|10731.3|10735.1|10734.1|10735.2|10734.2|10731.3|10730.3|266
1592274600000|2020-06-16 02:30:00|10735.2|10734.2|10739|10738|10744.5|10743.5|10735.2|10734.2|637
1592274900000|2020-06-16 02:35:00|10738.9|10737.9|10736.7|10735.7|10740.6|10739.6|10736.5|10735.5|389
1592275200000|2020-06-16 02:40:00|10736.8|10735.8|10742|10741|10742.2|10741.2|10736.5|10735.5|349
1592275500000|2020-06-16 02:45:00|10742.1|10741.1|10745.8|10744.8|10746.5|10745.5|10740.3|10739.3|332
1592275800000|2020-06-16 02:50:00|10745.7|10744.7|10754.5|10753.5|10758.8|10757.8|10745.6|10744.6|523
1592276100000|2020-06-16 02:55:00|10754.4|10753.4|10762.5|10761.5|10764.5|10763.6|10754.3|10753.4|453
1592276400000|2020-06-16 03:00:00|10762.4|10761.4|10757.8|10756.8|10763.7|10762.7|10757.4|10756.5|502
1592276700000|2020-06-16 03:05:00|10757.7|10756.7|10754.7|10753.7|10759.3|10758.3|10754.5|10753.5|383
1592277000000|2020-06-16 03:10:00|10754.6|10753.6|10754.2|10753.2|10756.2|10755.2|10751.9|10750.9|406
1592277300000|2020-06-16 03:15:00|10754.1|10753.1|10753.4|10752.4|10754.6|10753.6|10751.8|10750.8|212
1592277600000|2020-06-16 03:20:00|10753.5|10752.5|10754.5|10753.5|10756.7|10755.7|10753.4|10752.4|306
1592277900000|2020-06-16 03:25:00|10754.4|10753.4|10755.9|10754.9|10757.9|10756.9|10754.3|10753.3|275
1592278200000|2020-06-16 03:30:00|10755.8|10754.8|10752.7|10751.7|10756.5|10755.5|10752.7|10751.7|360
1592278500000|2020-06-16 03:35:00|10752.4|10751.4|10748.8|10747.8|10753.9|10752.9|10748.3|10747.3|385
1592278800000|2020-06-16 03:40:00|10748.7|10747.7|10745|10744|10749.2|10748.3|10744.9|10743.9|337
1592279100000|2020-06-16 03:45:00|10744.9|10743.9|10745.5|10744.5|10747.4|10746.5|10744.9|10743.9|260
1592279400000|2020-06-16 03:50:00|10745.6|10744.6|10746.2|10745.2|10747.5|10746.6|10744.8|10743.9|234
1592279700000|2020-06-16 03:55:00|10746.1|10745.1|10745.5|10744.5|10748.2|10747.2|10743.9|10742.9|342
1592280000000|2020-06-16 04:00:00|10745.3|10744.3|10741.3|10740.6|10745.6|10744.8|10739.8|10739|397
1592280300000|2020-06-16 04:05:00|10741.4|10740.4|10743.5|10742.5|10744.6|10743.7|10740.8|10739.8|276
1592280600000|2020-06-16 04:10:00|10743.6|10742.6|10745.7|10744.7|10746.3|10745.5|10742.1|10741.1|299
1592280900000|2020-06-16 04:15:00|10745.6|10744.6|10747.7|10746.7|10749.3|10748.4|10744.7|10743.9|369
1592281200000|2020-06-16 04:20:00|10747.5|10746.5|10749.8|10748.8|10750.4|10749.6|10746.9|10745.9|400
1592281500000|2020-06-16 04:25:00|10749.5|10748.7|10751.9|10750.9|10752.8|10751.9|10749.4|10748.7|383
1592281800000|2020-06-16 04:30:00|10751.5|10750.5|10751.4|10750.4|10753.7|10752.7|10749.1|10748.1|316
1592282100000|2020-06-16 04:35:00|10751.5|10750.5|10749.4|10748.4|10752.6|10751.8|10748.6|10747.6|269
1592282400000|2020-06-16 04:40:00|10749.3|10748.3|10748.1|10747.1|10749.9|10748.9|10747.5|10746.7|273
1592282700000|2020-06-16 04:45:00|10748|10747.3|10745.6|10744.9|10748.3|10747.3|10745.4|10744.6|254
1592283000000|2020-06-16 04:50:00|10745.7|10744.7|10746.3|10745.3|10747.1|10746.1|10745.1|10744.1|220
1592283300000|2020-06-16 04:55:00|10746.4|10745.4|10748.9|10748.2|10749.2|10748.2|10746.1|10745.1|317
1592283600000|2020-06-16 05:00:00|10749|10748|10750|10749|10751.3|10750.3|10748.5|10747.5|338
1592283900000|2020-06-16 05:05:00|10750.1|10749.1|10749.9|10749.2|10750.1|10749.4|10747.3|10746.4|311
1592284200000|2020-06-16 05:10:00|10750|10749.3|10751.5|10750.5|10751.6|10750.6|10749.3|10748.4|244
1592284500000|2020-06-16 05:15:00|10751.4|10750.4|10749.9|10748.9|10752.6|10751.6|10749.3|10748.6|212
1592284800000|2020-06-16 05:20:00|10749.8|10748.8|10753.1|10752.1|10753.1|10752.2|10749.1|10748.3|285
1592285100000|2020-06-16 05:25:00|10753|10752|10752.9|10751.9|10753.8|10752.8|10751.7|10750.7|184
1592285400000|2020-06-16 05:30:00|10752.8|10751.8|10746.5|10745.5|10753|10752|10746.2|10745.4|345
1592285700000|2020-06-16 05:35:00|10746.6|10745.6|10746.6|10745.6|10748.3|10747.5|10746.5|10745.5|235
1592286000000|2020-06-16 05:40:00|10746|10745.3|10747.9|10746.9|10748|10747.1|10744.4|10743.5|318
1592286300000|2020-06-16 05:45:00|10748|10747|10749.6|10748.6|10751.4|10750.7|10747|10746.2|330
1592286600000|2020-06-16 05:50:00|10749.5|10748.5|10749.9|10748.9|10750|10749.2|10746.7|10745.7|372
1592286900000|2020-06-16 05:55:00|10750|10749|10750.2|10749.2|10751.7|10750.7|10749.5|10748.5|311
1592287200000|2020-06-16 06:00:00|10750.3|10749.3|10750.5|10749.5|10754.3|10753.3|10750.1|10749.1|459
1592287500000|2020-06-16 06:05:00|10750.7|10749.7|10748.3|10747.3|10750.9|10749.9|10746.7|10745.7|477
1592287800000|2020-06-16 06:10:00|10748.4|10747.4|10749.9|10749.2|10750|10749.2|10747.7|10746.8|345
1592288100000|2020-06-16 06:15:00|10749.6|10748.9|10751.2|10750.5|10752.2|10751.3|10749|10748.3|330
1592288400000|2020-06-16 06:20:00|10751.1|10750.4|10753.2|10752.2|10753.7|10752.8|10749.8|10749|321
1592288700000|2020-06-16 06:25:00|10753.3|10752.3|10755.2|10754.5|10755.5|10754.7|10751.8|10751|316
1592289000000|2020-06-16 06:30:00|10755.4|10754.4|10753.4|10752.4|10757.3|10756.3|10753.2|10752.3|399
1592289300000|2020-06-16 06:35:00|10752.9|10751.9|10732.8|10731.8|10753.2|10752.5|10730.7|10729.7|734
1592289600000|2020-06-16 06:40:00|10732.6|10731.6|10740.4|10739.4|10745.2|10744.2|10731.9|10730.9|695
1592289900000|2020-06-16 06:45:00|10740.7|10739.7|10743.5|10742.5|10744.5|10743.6|10739.5|10738.5|519
1592290200000|2020-06-16 06:50:00|10743.6|10742.6|10744.3|10743.3|10746.5|10745.5|10741.3|10740.3|458
1592290500000|2020-06-16 06:55:00|10744.2|10743.2|10742.6|10741.6|10747.6|10746.8|10741.4|10740.6|542
1592290800000|2020-06-16 07:00:00|10742.7|10741.7|10739.4|10738.4|10743.9|10743.1|10737.3|10736.4|694
1592291100000|2020-06-16 07:05:00|10739.5|10738.5|10738.7|10737.7|10741|10740.2|10737.5|10736.5|637
1592291400000|2020-06-16 07:10:00|10738.9|10737.9|10738.8|10737.8|10742.6|10741.7|10737.8|10737|543
1592291700000|2020-06-16 07:15:00|10738.7|10737.7|10737.3|10736.6|10739|10738.1|10735.7|10735|582
1592292000000|2020-06-16 07:20:00|10737.4|10736.4|10737.9|10736.9|10740.9|10740.1|10734.3|10733.5|633
1592292300000|2020-06-16 07:25:00|10738|10737|10734.4|10733.7|10738|10737|10733.2|10732.5|621
1592292600000|2020-06-16 07:30:00|10734.5|10733.5|10732.3|10731.3|10735.7|10735|10730.5|10729.6|646
1592292900000|2020-06-16 07:35:00|10732.2|10731.2|10737.7|10736.7|10737.8|10737.1|10731.5|10730.5|594
1592293200000|2020-06-16 07:40:00|10737.8|10736.8|10736|10735|10738|10737.2|10734.2|10733.4|548
1592293500000|2020-06-16 07:45:00|10735.8|10735.1|10734.5|10733.5|10736.4|10735.5|10732.5|10731.7|472
1592293800000|2020-06-16 07:50:00|10734.6|10733.6|10738.1|10737.4|10739.2|10738.5|10734.2|10733.3|503
1592294100000|2020-06-16 07:55:00|10738.2|10737.5|10733.3|10732.3|10738.3|10737.6|10731.1|10730.4|525
1592294400000|2020-06-16 08:00:00|10733.4|10732.4|10735.7|10734.7|10736.3|10735.5|10731|10730.3|581
1592294700000|2020-06-16 08:05:00|10735.6|10734.6|10733.6|10732.6|10735.7|10734.7|10731.3|10730.3|486
1592295000000|2020-06-16 08:10:00|10733.4|10732.4|10731.6|10730.9|10734|10733|10728.8|10728.1|529
1592295300000|2020-06-16 08:15:00|10732|10731.3|10735.6|10734.9|10736.2|10735.2|10731.6|10730.8|469
1592295600000|2020-06-16 08:20:00|10735.7|10735|10733.7|10733|10736.1|10735.3|10733.1|10732.3|425
1592295900000|2020-06-16 08:25:00|10733.9|10732.9|10738.5|10737.8|10739|10738.3|10733.2|10732.5|377
1592296200000|2020-06-16 08:30:00|10738.4|10737.7|10741.5|10740.5|10741.7|10740.8|10737|10736.3|369
1592296500000|2020-06-16 08:35:00|10741.4|10740.4|10742.2|10741.5|10743.3|10742.6|10740.8|10739.9|471
1592296800000|2020-06-16 08:40:00|10742.4|10741.4|10741.3|10740.3|10742.7|10742|10740.5|10739.7|421
1592297100000|2020-06-16 08:45:00|10741.2|10740.6|10741.4|10740.4|10741.5|10740.7|10738.8|10737.9|379
1592297400000|2020-06-16 08:50:00|10741.5|10740.5|10741|10740.3|10741.8|10740.9|10738.7|10737.9|373
1592297700000|2020-06-16 08:55:00|10740.9|10740.2|10746.2|10745.2|10746.4|10745.5|10740.8|10740|398
1592298000000|2020-06-16 09:00:00|10746.3|10745.3|10745.2|10744.5|10747.6|10746.8|10744.5|10743.7|413
1592298300000|2020-06-16 09:05:00|10745.1|10744.4|10743.3|10742.6|10747|10746|10742.2|10741.3|418
1592298600000|2020-06-16 09:10:00|10743.4|10742.7|10742.5|10741.5|10744.2|10743.4|10741.5|10740.7|336
1592298900000|2020-06-16 09:15:00|10742.4|10741.7|10740.9|10739.9|10742.8|10742.1|10740.1|10739.4|372
1592299200000|2020-06-16 09:20:00|10740.8|10739.8|10740.4|10739.4|10741.9|10740.9|10739.8|10738.8|328
1592299500000|2020-06-16 09:25:00|10740.3|10739.3|10738.1|10737.1|10741|10740|10737.3|10736.3|330
1592299800000|2020-06-16 09:30:00|10738|10737|10739.4|10738.4|10739.8|10738.8|10737.6|10736.6|271
1592300100000|2020-06-16 09:35:00|10739.5|10738.5|10739.3|10738.3|10740.3|10739.3|10738.8|10737.8|280
1592300400000|2020-06-16 09:40:00|10739.4|10738.4|10739.2|10738.5|10740|10739|10738.7|10737.7|206
1592300700000|2020-06-16 09:45:00|10739.3|10738.3|10738.1|10737.4|10740|10739.2|10737.7|10737|320
1592301000000|2020-06-16 09:50:00|10738.3|10737.3|10737.8|10736.8|10738.7|10737.8|10736.1|10735.3|298
1592301300000|2020-06-16 09:55:00|10737.7|10737|10736.6|10735.9|10738.5|10737.7|10736.3|10735.4|411
1592301600000|2020-06-16 10:00:00|10736.7|10735.7|10736|10735|10737.5|10736.7|10734.6|10733.7|368
1592301900000|2020-06-16 10:05:00|10736.1|10735.1|10737|10736.3|10739.1|10738.2|10734.7|10733.9|340
1592302200000|2020-06-16 10:10:00|10737.1|10736.4|10738.7|10737.7|10739.4|10738.7|10737|10736.3|356
1592302500000|2020-06-16 10:15:00|10738.8|10737.8|10738.1|10737.4|10739.1|10738.4|10736.8|10735.9|448
1592302800000|2020-06-16 10:20:00|10738.2|10737.5|10739.1|10738.4|10739.7|10739|10738.1|10737.4|287
1592303100000|2020-06-16 10:25:00|10739.2|10738.5|10735.9|10735.2|10739.2|10738.5|10735.9|10735.2|277
1592303400000|2020-06-16 10:30:00|10736|10735.3|10735.9|10735.2|10738.3|10737.6|10735.2|10734.5|372
1592303700000|2020-06-16 10:35:00|10735.8|10735.1|10734.3|10733.3|10737.6|10736.9|10734.2|10733.2|314
1592304000000|2020-06-16 10:40:00|10734.4|10733.4|10732.5|10731.8|10735.1|10734.3|10731.5|10730.5|361
1592304300000|2020-06-16 10:45:00|10732.7|10731.7|10732.5|10731.8|10733.8|10733|10731.5|10730.8|318
1592304600000|2020-06-16 10:50:00|10732.7|10731.7|10730.9|10730.2|10735.1|10734.3|10729.8|10728.8|324
1592304900000|2020-06-16 10:55:00|10730.8|10730.1|10731.3|10730.6|10732.6|10731.6|10728.5|10727.7|329
1592305200000|2020-06-16 11:00:00|10731.4|10730.4|10729.2|10728.5|10732.2|10731.2|10728.9|10728|313
1592305500000|2020-06-16 11:05:00|10729.1|10728.4|10730.9|10729.9|10731.6|10730.8|10728.2|10727.5|282
1592305800000|2020-06-16 11:10:00|10730.8|10729.8|10728|10727.3|10730.9|10730.1|10726.7|10725.9|358
1592306100000|2020-06-16 11:15:00|10727.9|10727.2|10727.7|10727|10729.3|10728.3|10727|10726.2|326
1592306400000|2020-06-16 11:20:00|10727.8|10726.8|10728.5|10727.5|10729.2|10728.5|10727.4|10726.5|364
1592306700000|2020-06-16 11:25:00|10728.6|10727.6|10727.6|10726.6|10728.8|10727.9|10727.2|10726.3|259
1592307000000|2020-06-16 11:30:00|10727.3|10726.7|10728.6|10727.6|10728.9|10728.1|10726.2|10725.4|312
1592307300000|2020-06-16 11:35:00|10728.4|10727.7|10730.3|10729.6|10730.4|10729.7|10727.4|10726.6|372
1592307600000|2020-06-16 11:40:00|10730|10729.3|10728.5|10727.8|10730.9|10730|10727.4|10726.5|325
1592307900000|2020-06-16 11:45:00|10728.6|10727.6|10731|10730.3|10731.7|10730.7|10728.4|10727.6|342
1592308200000|2020-06-16 11:50:00|10731.1|10730.1|10732.7|10732|10733.6|10732.9|10730.7|10729.9|272
1592308500000|2020-06-16 11:55:00|10732.6|10731.9|10732.8|10732.1|10733.6|10732.9|10731.1|10730.3|331
1592308800000|2020-06-16 12:00:00|10732.7|10732|10732.8|10732.1|10733.9|10733.2|10731.5|10730.7|314
1592309100000|2020-06-16 12:05:00|10732.9|10732.2|10734.4|10733.7|10735.1|10734.3|10732.5|10731.8|348
1592309400000|2020-06-16 12:10:00|10734.5|10733.8|10735.6|10734.6|10735.8|10734.8|10732.5|10731.6|365
1592309700000|2020-06-16 12:15:00|10735.5|10734.5|10737.6|10736.9|10737.6|10736.9|10735.2|10734.3|415
1592310000000|2020-06-16 12:20:00|10737.8|10737.1|10733.4|10732.4|10739.7|10739|10732.9|10732.1|452
1592310300000|2020-06-16 12:25:00|10733.5|10732.5|10738.5|10732.5|10739.5|10733.5|10730.8|10728.2|440
1592310600000|2020-06-16 12:30:00|10739.3|10733.3|10735.7|10734.7|10743.8|10742.8|10734.6|10729.5|771
1592310900000|2020-06-16 12:35:00|10735.9|10735.2|10731.1|10730.4|10737.7|10736.8|10727.9|10727.1|725
1592311200000|2020-06-16 12:40:00|10731.2|10730.5|10737.6|10736.6|10737.8|10737|10731.2|10730.2|670
1592311500000|2020-06-16 12:45:00|10737.5|10736.5|10738.4|10737.7|10740.1|10739.4|10736.2|10735.2|646
1592311800000|2020-06-16 12:50:00|10738.6|10737.6|10738.9|10737.9|10741.5|10740.6|10734.7|10733.8|600
1592312100000|2020-06-16 12:55:00|10739.2|10738.2|10741|10740|10742.6|10741.9|10737.3|10736.6|547
1592312400000|2020-06-16 13:00:00|10740.9|10739.9|10745|10744|10746.5|10745.8|10740.6|10739.9|713
1592312700000|2020-06-16 13:05:00|10745.1|10744.1|10742.2|10741.2|10747.1|10746.2|10738.7|10738|652
1592313000000|2020-06-16 13:10:00|10742.1|10741.1|10750.7|10748.2|10751|10749.7|10741.5|10740.7|657
1592313300000|2020-06-16 13:15:00|10750.4|10748.3|10743.4|10742.7|10752.9|10750.1|10743.2|10742.3|638
1592313600000|2020-06-16 13:20:00|10743.6|10742.6|10746.7|10745.7|10747.5|10746.8|10742.4|10741.6|522
1592313900000|2020-06-16 13:25:00|10746.6|10746|10745.9|10745.2|10748.2|10747.4|10744.4|10743.6|499
1592314200000|2020-06-16 13:30:00|10745.8|10744.9|10737.8|10737.1|10746|10745.2|10737.6|10736.8|385
1592314500000|2020-06-16 13:35:00|10738|10737.3|10740.5|10739.8|10741.6|10740.6|10737.7|10736.9|303
1592314800000|2020-06-16 13:40:00|10740.4|10739.5|10739.1|10738.1|10743|10742.3|10738.6|10737.7|368
1592315100000|2020-06-16 13:45:00|10739|10738|10739.9|10738.9|10741.7|10741|10737.9|10737|307
1592315400000|2020-06-16 13:50:00|10739.8|10738.8|10742.4|10741.7|10742.7|10741.8|10738.2|10737.5|321
1592315700000|2020-06-16 13:55:00|10742.5|10741.4|10743.1|10742.1|10747.1|10746.3|10741|10740.2|317
1592316000000|2020-06-16 14:00:00|10743.4|10742.4|10746.2|10745.5|10746.6|10745.7|10742.5|10741.5|321
1592316300000|2020-06-16 14:05:00|10746|10745.3|10745.6|10744.6|10748.5|10747.8|10742.2|10741.4|598
1592316600000|2020-06-16 14:10:00|10745.7|10744.7|10749.2|10748.5|10750.9|10749.9|10745.1|10744.2|591
1592316900000|2020-06-16 14:15:00|10749.3|10748.3|10761.6|10760.9|10762.9|10761.9|10747.5|10746.5|715
1592317200000|2020-06-16 14:20:00|10761.7|10761|10756.5|10755.5|10762|10761.3|10754|10753|632
1592317500000|2020-06-16 14:25:00|10756.3|10755.3|10755.4|10754.4|10757.7|10756.8|10754|10753.2|543
1592317800000|2020-06-16 14:30:00|10755|10754.3|10754.1|10753.1|10758.3|10757.5|10754.1|10753.1|614
1592318100000|2020-06-16 14:35:00|10754.2|10753.2|10743.2|10742.2|10758.8|10757.9|10740.2|10739.2|788
1592318400000|2020-06-16 14:40:00|10743.6|10742.6|10739.5|10738.5|10744.2|10743.2|10734.5|10733.5|819
1592318700000|2020-06-16 14:45:00|10739.4|10738.4|10741.1|10740.1|10742.1|10741.1|10737.3|10736.3|666
1592319000000|2020-06-16 14:50:00|10741.2|10740.2|10734.8|10733.8|10742.4|10741.4|10732.6|10731.6|824
1592319300000|2020-06-16 14:55:00|10734.9|10733.9|10734.2|10733.2|10741.4|10740.6|10733.3|10732.4|894
1592319600000|2020-06-16 15:00:00|10733.6|10732.9|10735.8|10734.8|10739.9|10738.9|10729.9|10728.9|915
1592319900000|2020-06-16 15:05:00|10735.7|10734.7|10735.1|10734.1|10740.3|10739.3|10734.4|10733.4|781
1592320200000|2020-06-16 15:10:00|10735.2|10734.2|10735.4|10734.4|10738|10737|10733.2|10732.4|716
1592320500000|2020-06-16 15:15:00|10735.7|10734.7|10734.4|10733.4|10739.2|10738.4|10733.9|10732.9|701
1592320800000|2020-06-16 15:20:00|10734.3|10733.3|10731.1|10730.1|10738.1|10737.1|10730.2|10729.4|627
1592321100000|2020-06-16 15:25:00|10731.2|10730.2|10730.4|10729.4|10733.7|10732.8|10729.9|10728.9|552
1592321400000|2020-06-16 15:30:00|10730.2|10729.2|10733.3|10732.3|10735.4|10734.4|10729.7|10728.7|668
1592321700000|2020-06-16 15:35:00|10733.2|10732.2|10735|10734.3|10735.9|10734.9|10732.6|10731.7|532
1592322000000|2020-06-16 15:40:00|10734.9|10734.2|10733.6|10732.6|10737|10736.1|10733.1|10732.4|522
1592322300000|2020-06-16 15:45:00|10733.8|10732.8|10733|10732.3|10734.3|10733.5|10731.2|10730.3|492
1592322600000|2020-06-16 15:50:00|10732.7|10732|10735.6|10734.6|10736.2|10735.2|10730.8|10729.8|481
1592322900000|2020-06-16 15:55:00|10735.7|10734.7|10736.1|10735.1|10736.5|10735.7|10734.3|10733.3|364
1592323200000|2020-06-16 16:00:00|10736.2|10735.2|10734|10733|10736.3|10735.5|10732.4|10731.4|559
1592323500000|2020-06-16 16:05:00|10734.2|10733.2|10729.2|10728.2|10734.4|10733.6|10728.8|10727.8|370
1592323800000|2020-06-16 16:10:00|10729.1|10728.1|10730.8|10729.8|10731.3|10730.3|10726.5|10725.5|487
1592324100000|2020-06-16 16:15:00|10731.3|10730.3|10728.5|10727.5|10732.9|10732|10728.1|10727.1|322
1592324400000|2020-06-16 16:20:00|10728.8|10727.8|10723.6|10722.6|10729|10728|10721.8|10720.9|518
1592324700000|2020-06-16 16:25:00|10723.7|10722.7|10728.2|10727.2|10728.9|10727.9|10723.5|10722.5|372
1592325000000|2020-06-16 16:30:00|10728.1|10727.1|10729.3|10728.6|10729.4|10728.7|10727.5|10726.5|283
1592325300000|2020-06-16 16:35:00|10729.5|10728.5|10731.7|10730.7|10733.1|10732.2|10729.2|10728.3|470
1592325600000|2020-06-16 16:40:00|10731.8|10730.8|10732.6|10731.6|10734.2|10733.3|10731.4|10730.4|454
1592325900000|2020-06-16 16:45:00|10732.7|10731.7|10735|10734|10735.3|10734.4|10732.5|10731.5|354
1592326200000|2020-06-16 16:50:00|10735.1|10734.1|10734.6|10733.6|10736.2|10735.4|10734.4|10733.6|387
1592326500000|2020-06-16 16:55:00|10734.7|10733.7|10734.1|10733.1|10735.8|10734.8|10733.7|10732.9|317
1592326800000|2020-06-16 17:00:00|10734.2|10733.2|10734.3|10733.3|10734.7|10733.9|10733.2|10732.2|361
1592327100000|2020-06-16 17:05:00|10734.2|10733.2|10734.6|10733.6|10736.2|10735.3|10734.2|10733.2|347
1592327400000|2020-06-16 17:10:00|10734.5|10733.5|10736.4|10735.4|10736.4|10735.6|10734.5|10733.5|316
1592327700000|2020-06-16 17:15:00|10736.3|10735.3|10736.5|10735.5|10737.1|10736.1|10735.7|10734.8|311
1592328000000|2020-06-16 17:20:00|10736.4|10735.4|10735.9|10734.9|10737.3|10736.4|10735.7|10734.8|250
1592328300000|2020-06-16 17:25:00|10735.8|10734.8|10732.6|10731.6|10736.1|10735.2|10732.4|10731.4|268
1592328600000|2020-06-16 17:30:00|10732.5|10731.5|10730.1|10729.4|10732.5|10731.8|10729.8|10729|287
1592328900000|2020-06-16 17:35:00|10730.3|10729.3|10726.2|10725.2|10730.4|10729.5|10725.8|10724.8|319
1592329200000|2020-06-16 17:40:00|10726.3|10725.3|10726.3|10725.3|10727|10726.1|10725.6|10724.8|220
1592329500000|2020-06-16 17:45:00|10726.4|10725.4|10727.8|10726.8|10728|10727|10724.6|10723.9|229
1592329800000|2020-06-16 17:50:00|10727.9|10726.9|10728.7|10728|10729.8|10729|10727.8|10726.8|306
1592330100000|2020-06-16 17:55:00|10728.4|10727.7|10730.1|10729.4|10730.3|10729.5|10727|10726.3|273
1592330400000|2020-06-16 18:00:00|10730|10729.3|10729.9|10729.2|10730.4|10729.6|10729|10728.2|354
1592330700000|2020-06-16 18:05:00|10729.8|10729.1|10728.3|10727.6|10730.7|10730|10727.2|10726.5|203
1592331000000|2020-06-16 18:10:00|10728.4|10727.7|10728.3|10727.6|10729.2|10728.5|10727.2|10726.5|232
1592331300000|2020-06-16 18:15:00|10728.4|10727.7|10731|10730.3|10731.5|10730.5|10727.8|10726.8|274
1592331600000|2020-06-16 18:20:00|10730.9|10730.2|10731.5|10730.5|10731.9|10731|10729.7|10728.9|411
1592331900000|2020-06-16 18:25:00|10731.4|10730.4|10731.1|10730.4|10731.5|10730.8|10730|10729.3|240
1592332200000|2020-06-16 18:30:00|10731.2|10730.5|10732.6|10731.9|10733.5|10732.7|10731.1|10730.4|286
1592332500000|2020-06-16 18:35:00|10732.7|10732|10731.5|10730.8|10733.6|10732.8|10730.6|10729.9|267
1592332800000|2020-06-16 18:40:00|10731.6|10730.9|10729.8|10729.1|10731.6|10730.9|10729.2|10728.5|217
1592333100000|2020-06-16 18:45:00|10729.6|10728.6|10729.8|10729.1|10731.3|10730.4|10729.1|10728.4|260
1592333400000|2020-06-16 18:50:00|10729.9|10729.2|10729.7|10729|10730.2|10729.3|10728.9|10728.1|191
1592333700000|2020-06-16 18:55:00|10729.8|10729.1|10728.5|10727.8|10729.9|10729.2|10727.8|10727.1|297
1592334000000|2020-06-16 19:00:00|10728.6|10727.9|10729.1|10728.4|10729.7|10729|10728.1|10727.3|423
1592334300000|2020-06-16 19:05:00|10729.3|10728.6|10728|10727|10729.5|10728.6|10727.3|10726.6|367
1592334600000|2020-06-16 19:10:00|10727.9|10726.9|10727.4|10726.7|10728.7|10727.8|10726.6|10725.8|309
1592334900000|2020-06-16 19:15:00|10727.3|10726.6|10726.4|10725.4|10728.1|10727.3|10725.8|10724.9|427
1592335200000|2020-06-16 19:20:00|10726.5|10725.5|10727.1|10726.4|10728.3|10727.6|10726.2|10725.2|307
1592335500000|2020-06-16 19:25:00|10727.3|10726.3|10727.2|10726.2|10728.5|10727.6|10726.4|10725.6|351
1592335800000|2020-06-16 19:30:00|10727.3|10726.3|10729.6|10728.6|10730.5|10729.7|10727.1|10726.3|341
1592336100000|2020-06-16 19:35:00|10729.4|10728.7|10730|10729.3|10730.2|10729.4|10728.2|10727.4|233
1592336400000|2020-06-16 19:40:00|10729.9|10729.2|10729|10728.3|10730.6|10729.8|10728.5|10727.7|274
1592336700000|2020-06-16 19:45:00|10729.2|10728.2|10731.2|10730.5|10731.5|10730.7|10728.4|10727.7|232
1592337000000|2020-06-16 19:50:00|10731.3|10730.6|10730.8|10729.8|10731.9|10730.9|10729.3|10728.5|277
1592337300000|2020-06-16 19:55:00|10730.7|10729.7|10730.4|10729.7|10732.3|10731.3|10730.3|10729.4|342
1592337600000|2020-06-16 20:00:00|10730.5|10729.8|10731.7|10730.7|10732.3|10731.4|10730.1|10729.3|248
1592337900000|2020-06-16 20:05:00|10731.6|10730.6|10732.4|10731.7|10732.5|10731.7|10731.3|10730.6|163
1592338200000|2020-06-16 20:10:00|10732.3|10731.6|10732.8|10731.8|10733.3|10732.4|10731.6|10730.7|182
1592338500000|2020-06-16 20:15:00|10732.7|10731.7|10734.9|10733.9|10735.6|10734.8|10732.4|10731.5|221
1592338800000|2020-06-16 20:20:00|10735|10734|10734.5|10733.5|10735|10734|10733.1|10732.1|191
1592339100000|2020-06-16 20:25:00|10734.3|10733.3|10734.3|10733.3|10734.5|10733.5|10733|10732|286
1592339400000|2020-06-16 20:30:00|10733.9|10732.9|10733.2|10732.2|10733.9|10732.9|10732.6|10731.6|187
1592339700000|2020-06-16 20:35:00|10733.1|10732.1|10732.9|10731.9|10733.4|10732.4|10732.8|10731.8|142
1592340000000|2020-06-16 20:40:00|10732.8|10731.8|10731.6|10730.6|10732.9|10731.9|10731.3|10730.3|222
1592340300000|2020-06-16 20:45:00|10731.5|10730.5|10730.1|10729.4|10731.5|10730.5|10729.8|10728.8|339
1592340600000|2020-06-16 20:50:00|10730.2|10729.2|10729.7|10728.7|10730.8|10729.8|10729.6|10728.6|340
1592340900000|2020-06-16 20:55:00|10729.9|10728.9|10732.4|10731.4|10733.1|10731.7|10729.9|10728.9|196
1592341200000|2020-06-16 21:00:00|10732.9|10731.9|10734.9|10731.3|10741.5|10735.5|10732.8|10729.7|88
1592341500000|2020-06-16 21:05:00|10735|10731.4|10733.9|10730.6|10735.2|10732.3|10733.3|10730.2|188
1592341800000|2020-06-16 21:10:00|10734.8|10730.5|10734.1|10731.1|10734.9|10731.4|10733.6|10730.4|807
1592342100000|2020-06-16 21:15:00|10734.2|10731|10734.4|10731.6|10734.6|10731.8|10733.4|10730.9|947
1592342400000|2020-06-16 21:20:00|10734.3|10731.5|10734.2|10731.6|10734.5|10731.9|10733.9|10730.9|1014
1592342700000|2020-06-16 21:25:00|10734.1|10731.8|10734.4|10731.3|10734.6|10731.8|10733.5|10731.1|898
1592343000000|2020-06-16 21:30:00|10734.3|10731.2|10734.2|10731.1|10734.6|10731.6|10733.6|10730.6|603
1592343300000|2020-06-16 21:35:00|10734.3|10731.2|10734.1|10731|10734.7|10731.8|10733.5|10730.7|242
1592343600000|2020-06-16 21:40:00|10734|10730.9|10734.3|10730.8|10735|10732.1|10733.5|10730.3|252
1592343900000|2020-06-16 21:45:00|10734.6|10730.9|10734.7|10731.1|10734.8|10731.5|10733.4|10730.6|250
1592344200000|2020-06-16 21:50:00|10734.5|10731|10732.9|10726.9|10735.3|10731.8|10732|10726|294
1592344500000|2020-06-16 21:55:00|10733|10727|10734.2|10729.2|10735.4|10732.6|10732.9|10726.9|504
1592344800000|2020-06-16 22:00:00|10734.5|10729.5|10734.7|10733.2|10735.2|10733.5|10733|10729.1|512
1592345100000|2020-06-16 22:05:00|10734.5|10733.5|10736.4|10734.9|10736.5|10735.2|10734.3|10733.1|378
1592345400000|2020-06-16 22:10:00|10736.1|10735.1|10737|10736|10738.1|10736.2|10734.7|10733.1|372
1592345700000|2020-06-16 22:15:00|10736.9|10735.9|10737.6|10736.6|10738.4|10737.4|10735.8|10734.8|235
1592346000000|2020-06-16 22:20:00|10737.3|10736.3|10738.6|10737.6|10739.2|10738.2|10737.2|10736.2|211
1592346300000|2020-06-16 22:25:00|10738.4|10737.4|10736.8|10735.8|10739.2|10738.2|10736.7|10735.7|218
1592346600000|2020-06-16 22:30:00|10737|10736|10735.8|10734.8|10737|10736|10735|10734|185
1592346900000|2020-06-16 22:35:00|10735.9|10734.9|10734.1|10733.1|10736|10735|10733.8|10732.8|151
1592347200000|2020-06-16 22:40:00|10734|10733|10734.6|10733.6|10735.5|10734.5|10733.9|10732.9|132
1592347500000|2020-06-16 22:45:00|10734.5|10733.5|10735.3|10734.3|10735.3|10734.3|10734.3|10733.3|112
1592347800000|2020-06-16 22:50:00|10735.2|10734.2|10736.4|10735.4|10736.5|10735.5|10734.6|10733.6|136
1592348100000|2020-06-16 22:55:00|10736.3|10735.3|10737.5|10736.5|10737.5|10736.5|10735.2|10734.2|131
1592348400000|2020-06-16 23:00:00|10737.7|10736.7|10736.9|10735.9|10737.8|10736.8|10735.4|10734.4|140
1592348700000|2020-06-16 23:05:00|10736.8|10735.8|10737.6|10736.6|10737.9|10736.9|10736|10735|164
1592349000000|2020-06-16 23:10:00|10737.7|10736.7|10738.9|10737.9|10739.5|10738.5|10737.6|10736.6|196
1592349300000|2020-06-16 23:15:00|10739|10738|10738.7|10737.7|10739.2|10738.2|10737.9|10736.9|130
1592349600000|2020-06-16 23:20:00|10738.8|10737.8|10739.3|10738.3|10740.3|10739.3|10738.4|10737.4|164
1592349900000|2020-06-16 23:25:00|10739.2|10738.2|10739.2|10738.2|10739.9|10738.9|10738.8|10737.8|141
1592350200000|2020-06-16 23:30:00|10739.1|10738.1|10739.4|10738.4|10739.6|10738.6|10738.7|10737.7|115
1592350500000|2020-06-16 23:35:00|10739.5|10738.5|10740|10739|10740.3|10739.3|10739.3|10738.3|135
1592350800000|2020-06-16 23:40:00|10740.3|10739.3|10739.4|10738.4|10740.6|10739.6|10738.7|10737.7|219
1592351100000|2020-06-16 23:45:00|10739.3|10738.3|10737.4|10736.4|10739.3|10738.3|10737.2|10736.3|186
1592351400000|2020-06-16 23:50:00|10737.5|10736.5|10740.3|10739.3|10740.3|10739.4|10737.4|10736.4|202
1592351700000|2020-06-16 23:55:00|10740.2|10739.5|10740.4|10739.4|10744.1|10743.2|10740.2|10739.3|309
1592352000000|2020-06-17 00:00:00|10740.3|10739.3|10728.5|10727.5|10741.1|10740.1|10727.3|10726.4|563
1592352300000|2020-06-17 00:05:00|10728.4|10727.7|10730|10729|10730.8|10730|10727.4|10726.4|405
1592352600000|2020-06-17 00:10:00|10729.9|10728.9|10725|10724|10730|10729|10721.6|10720.6|479
1592352900000|2020-06-17 00:15:00|10725.1|10724.1|10720.6|10719.6|10728|10727.2|10717.4|10716.4|601
1592353200000|2020-06-17 00:20:00|10719.8|10718.8|10720|10719|10723|10722|10718.1|10717.1|542
1592353500000|2020-06-17 00:25:00|10719.9|10718.9|10723.9|10722.9|10724.6|10723.6|10718.8|10717.8|512
1592353800000|2020-06-17 00:30:00|10724|10723|10726.7|10725.7|10727.2|10726.2|10723.7|10722.7|348
1592354100000|2020-06-17 00:35:00|10726.4|10725.4|10729.6|10728.6|10730.3|10729.3|10725.3|10724.5|394
1592354400000|2020-06-17 00:40:00|10729.7|10728.7|10730.9|10729.9|10732.4|10731.4|10728.1|10727.1|351
1592354700000|2020-06-17 00:45:00|10731|10730|10732.6|10731.6|10733.2|10732.2|10728.6|10727.6|403
1592355000000|2020-06-17 00:50:00|10732.8|10731.8|10733.5|10732.5|10734.1|10733.1|10728.9|10727.9|566
1592355300000|2020-06-17 00:55:00|10733.4|10732.7|10733.7|10732.7|10736.6|10735.7|10732.7|10731.7|522
1592355600000|2020-06-17 01:00:00|10733.8|10732.8|10735.8|10734.8|10737.9|10736.9|10733.5|10732.5|436
1592355900000|2020-06-17 01:05:00|10735.9|10734.9|10732.2|10731.5|10736.4|10735.4|10731.1|10730.1|378
1592356200000|2020-06-17 01:10:00|10732.3|10731.6|10732.3|10731.3|10734.5|10733.7|10731.3|10730.3|319
1592356500000|2020-06-17 01:15:00|10732.1|10731.1|10728.3|10727.3|10732.4|10731.4|10728.2|10727.2|366
1592356800000|2020-06-17 01:20:00|10728.4|10727.4|10730.3|10729.3|10730.9|10730.1|10728.2|10727.2|257
1592357100000|2020-06-17 01:25:00|10730.5|10729.5|10725.6|10724.6|10731.4|10730.4|10725.6|10724.6|346
1592357400000|2020-06-17 01:30:00|10725.7|10724.7|10727.8|10726.8|10728|10727|10725.1|10724.1|425
1592357700000|2020-06-17 01:35:00|10727.7|10726.7|10726.3|10725.3|10728.2|10727.2|10725.6|10724.9|367
1592358000000|2020-06-17 01:40:00|10726.1|10725.1|10725.5|10724.5|10726.8|10725.9|10723.7|10722.7|394
1592358300000|2020-06-17 01:45:00|10725.6|10724.6|10723.8|10722.8|10727|10726.2|10723.4|10722.6|361
1592358600000|2020-06-17 01:50:00|10723.9|10722.9|10723.9|10722.9|10724.4|10723.5|10722.4|10721.5|321
1592358900000|2020-06-17 01:55:00|10723.7|10722.7|10724.9|10724.2|10725.2|10724.3|10722.5|10721.7|345
1592359200000|2020-06-17 02:00:00|10725.2|10724.1|10723|10722|10725.2|10724.1|10722.5|10721.7|373
1592359500000|2020-06-17 02:05:00|10723.1|10722.1|10723|10722|10724.2|10723.2|10722.1|10721.1|342
1592359800000|2020-06-17 02:10:00|10722.9|10721.9|10724.1|10723.1|10724.2|10723.2|10721.7|10720.9|376
1592360100000|2020-06-17 02:15:00|10724.2|10723.2|10725.3|10724.3|10725.4|10724.4|10722.3|10721.3|361
1592360400000|2020-06-17 02:20:00|10725.4|10724.4|10728.4|10727.4|10728.9|10728.1|10724.9|10723.9|343
1592360700000|2020-06-17 02:25:00|10728.2|10727.2|10728.5|10727.5|10729|10728|10727.5|10726.5|193
1592361000000|2020-06-17 02:30:00|10728.4|10727.7|10721.7|10720.7|10728.4|10727.7|10721.5|10720.5|416
1592361300000|2020-06-17 02:35:00|10721.6|10720.6|10721|10720|10723.4|10722.4|10720.1|10719.1|419
1592361600000|2020-06-17 02:40:00|10721.1|10720.1|10721.5|10720.8|10722.1|10721.1|10720|10719.1|322
1592361900000|2020-06-17 02:45:00|10721.6|10720.6|10721.2|10720.2|10722.6|10721.6|10720.2|10719.5|296
1592362200000|2020-06-17 02:50:00|10721.3|10720.3|10722.9|10721.9|10723.2|10722.4|10720.6|10719.8|282
1592362500000|2020-06-17 02:55:00|10723|10722|10723.6|10722.6|10723.6|10722.8|10720.6|10719.7|305
1592362800000|2020-06-17 03:00:00|10723.5|10722.8|10724.6|10723.6|10725.1|10724.1|10721.2|10720.2|281
1592363100000|2020-06-17 03:05:00|10724.5|10723.5|10723.6|10722.6|10724.6|10723.7|10722.8|10721.8|183
1592363400000|2020-06-17 03:10:00|10723.4|10722.7|10723.5|10722.5|10724.8|10724.1|10722.7|10721.8|203
1592363700000|2020-06-17 03:15:00|10723.4|10722.4|10722.9|10721.9|10723.6|10722.6|10721.6|10720.8|262
1592364000000|2020-06-17 03:20:00|10722.6|10721.7|10722.2|10721.5|10722.7|10721.7|10720.8|10719.9|243
1592364300000|2020-06-17 03:25:00|10722.4|10721.4|10724.9|10724.2|10725.9|10724.9|10721.7|10720.9|316
1592364600000|2020-06-17 03:30:00|10724.8|10724.1|10724.1|10723.4|10725.8|10725|10723.6|10722.8|410
1592364900000|2020-06-17 03:35:00|10724.2|10723.5|10727.6|10726.6|10727.9|10727|10724.1|10723.4|325
1592365200000|2020-06-17 03:40:00|10727.2|10726.5|10726.4|10725.4|10727.6|10726.8|10726.3|10725.3|313
1592365500000|2020-06-17 03:45:00|10726.2|10725.5|10726.7|10725.7|10727.7|10726.8|10725.7|10725|225
1592365800000|2020-06-17 03:50:00|10726.8|10725.8|10726.7|10726|10727.5|10726.7|10726.1|10725.3|237
1592366100000|2020-06-17 03:55:00|10726.8|10726.1|10727.3|10726.6|10728.7|10727.9|10726.1|10725.4|299
1592366400000|2020-06-17 04:00:00|10727.4|10726.7|10731.1|10730.4|10731.2|10730.5|10726.4|10725.6|290
1592366700000|2020-06-17 04:05:00|10731.2|10730.2|10728.5|10727.5|10732.5|10731.7|10727.9|10726.9|302
1592367000000|2020-06-17 04:10:00|10728.6|10727.6|10727.5|10726.8|10729.3|10728.3|10727.5|10726.6|233
1592367300000|2020-06-17 04:15:00|10727.7|10726.7|10724.3|10723.6|10727.7|10726.8|10724.1|10723.4|293
1592367600000|2020-06-17 04:20:00|10724.4|10723.7|10725.9|10724.9|10726.4|10725.4|10724|10723.2|206
1592367900000|2020-06-17 04:25:00|10726|10725|10724.9|10723.9|10726.3|10725.3|10724.4|10723.7|335
1592368200000|2020-06-17 04:30:00|10724.7|10724|10724.2|10723.5|10725.8|10724.8|10723.7|10723|321
1592368500000|2020-06-17 04:35:00|10724.3|10723.3|10722.8|10721.8|10724.3|10723.5|10722.2|10721.3|223
1592368800000|2020-06-17 04:40:00|10722.7|10721.7|10723.6|10722.6|10723.7|10722.9|10721.9|10720.9|229
1592369100000|2020-06-17 04:45:00|10723.7|10722.7|10723.7|10723|10724.7|10723.9|10723.1|10722.2|182
1592369400000|2020-06-17 04:50:00|10723.8|10723.1|10722.4|10721.4|10724.2|10723.2|10721.8|10720.9|172
1592369700000|2020-06-17 04:55:00|10722.5|10721.5|10722.7|10722|10723.8|10723|10722.4|10721.5|358
1592370000000|2020-06-17 05:00:00|10722.8|10722.1|10721.2|10720.5|10723|10722.2|10721.2|10720.4|250
1592370300000|2020-06-17 05:05:00|10721.4|10720.4|10721.3|10720.6|10722.4|10721.4|10719.2|10718.5|385
1592370600000|2020-06-17 05:10:00|10721.2|10720.5|10724.1|10723.1|10724.4|10723.5|10721.2|10720.4|352
1592370900000|2020-06-17 05:15:00|10724|10723|10722.9|10721.9|10724.2|10723.4|10722.8|10721.9|239
1592371200000|2020-06-17 05:20:00|10723|10722|10724.1|10723.1|10724.4|10723.6|10721.4|10720.4|262
1592371500000|2020-06-17 05:25:00|10724|10723|10724|10723|10724.4|10723.6|10723.4|10722.4|182
1592371800000|2020-06-17 05:30:00|10724.1|10723.1|10722.9|10722.2|10724.4|10723.6|10722.9|10722.2|187
1592372100000|2020-06-17 05:35:00|10723|10722.3|10725|10724|10725.3|10724.3|10722.2|10721.2|250
1592372400000|2020-06-17 05:40:00|10724.9|10723.9|10723.9|10723.2|10725.6|10724.7|10723.9|10723.2|226
1592372700000|2020-06-17 05:45:00|10724|10723.3|10726.1|10725.4|10726.5|10725.8|10723.6|10722.7|265
1592373000000|2020-06-17 05:50:00|10726.2|10725.5|10725.1|10724.1|10726.2|10725.5|10724.5|10723.8|213
1592373300000|2020-06-17 05:55:00|10725|10724|10725.1|10724.1|10725.7|10724.8|10724.4|10723.6|169
1592373600000|2020-06-17 06:00:00|10725|10724|10726.3|10725.3|10728|10727.2|10724.3|10723.3|365
1592373900000|2020-06-17 06:05:00|10726.4|10725.4|10727.8|10727.1|10730.5|10729.6|10725.8|10724.8|374
1592374200000|2020-06-17 06:10:00|10727.6|10726.9|10730.2|10729.2|10731.2|10730.3|10727.6|10726.9|375
1592374500000|2020-06-17 06:15:00|10730.3|10729.3|10726.5|10725.8|10730.3|10729.4|10726.2|10725.5|350
1592374800000|2020-06-17 06:20:00|10726.4|10725.7|10729.9|10728.9|10730.4|10729.6|10726.3|10725.5|300
1592375100000|2020-06-17 06:25:00|10730|10729|10731.9|10730.9|10731.9|10730.9|10728.1|10727.2|391
1592375400000|2020-06-17 06:30:00|10731.8|10730.8|10729.3|10728.3|10731.8|10730.8|10729.2|10728.3|322
1592375700000|2020-06-17 06:35:00|10729.2|10728.2|10729.8|10729.1|10730.4|10729.6|10729.1|10728.2|250
1592376000000|2020-06-17 06:40:00|10729.9|10729.2|10729.2|10728.5|10730.1|10729.4|10729.1|10728.2|251
1592376300000|2020-06-17 06:45:00|10729.1|10728.4|10727.4|10726.7|10729.5|10728.8|10726.8|10726.1|207
1592376600000|2020-06-17 06:50:00|10727.5|10726.8|10727.9|10727.2|10728.6|10727.8|10726.7|10726|284
1592376900000|2020-06-17 06:55:00|10728|10727.3|10727.5|10726.5|10729.5|10728.6|10727|10726.2|267
1592377200000|2020-06-17 07:00:00|10727.3|10726.3|10727.9|10727.2|10728.8|10727.9|10726.3|10725.5|483
1592377500000|2020-06-17 07:05:00|10728|10727|10734|10733.3|10734.3|10733.5|10727.8|10727|425
1592377800000|2020-06-17 07:10:00|10733.8|10732.8|10733.5|10732.5|10735.3|10734.4|10732.2|10731.4|403
1592378100000|2020-06-17 07:15:00|10733.4|10732.7|10731.6|10730.9|10734.2|10733.3|10731.6|10730.7|352
1592378400000|2020-06-17 07:20:00|10731.5|10730.8|10732.1|10731.4|10733.2|10732.5|10731.1|10730.3|319
1592378700000|2020-06-17 07:25:00|10732.2|10731.2|10735.2|10734.5|10736|10735|10732.1|10731.2|406
1592379000000|2020-06-17 07:30:00|10735.3|10734.6|10733|10732.3|10736.4|10735.7|10732.7|10731.9|409
1592379300000|2020-06-17 07:35:00|10733.1|10732.4|10732.8|10732.1|10734.2|10733.5|10731.9|10731.1|410
1592379600000|2020-06-17 07:40:00|10733|10732|10735.6|10734.9|10736.3|10735.5|10732.5|10731.8|322
1592379900000|2020-06-17 07:45:00|10735.5|10734.8|10733.5|10732.8|10735.6|10734.9|10732.9|10732.2|340
1592380200000|2020-06-17 07:50:00|10733.6|10732.9|10733|10732.3|10733.8|10733.1|10731.2|10730.4|301
1592380500000|2020-06-17 07:55:00|10733.1|10732.4|10735.3|10734.6|10735.6|10734.9|10732.2|10731.4|433
1592380800000|2020-06-17 08:00:00|10735.4|10734.4|10735.2|10734.5|10737.6|10736.9|10735.1|10734.4|349
1592381100000|2020-06-17 08:05:00|10735.3|10734.6|10737.7|10737|10737.9|10737.1|10734|10733.1|287
1592381400000|2020-06-17 08:10:00|10737.6|10736.9|10737.9|10737.2|10738.1|10737.4|10736|10735.2|412
1592381700000|2020-06-17 08:15:00|10738|10737.3|10739.2|10738.2|10740.4|10739.7|10736.2|10735.5|398
1592382000000|2020-06-17 08:20:00|10739.1|10738.1|10743.1|10742.4|10744.5|10743.7|10738.5|10737.8|453
1592382300000|2020-06-17 08:25:00|10743.2|10742.5|10743.1|10742.4|10744.7|10743.8|10742.7|10742|371
1592382600000|2020-06-17 08:30:00|10743.3|10742.3|10741.9|10741.2|10743.3|10742.4|10741.2|10740.4|315
1592382900000|2020-06-17 08:35:00|10742|10741.3|10739.5|10738.8|10742|10741.3|10739.4|10738.6|265
1592383200000|2020-06-17 08:40:00|10739.1|10738.4|10741|10740.3|10741.2|10740.5|10738.8|10738.1|328
1592383500000|2020-06-17 08:45:00|10741.2|10740.2|10741.8|10741.1|10742.4|10741.7|10739.7|10738.7|282
1592383800000|2020-06-17 08:50:00|10741.9|10741.2|10741.4|10740.4|10742.4|10741.7|10740.2|10739.4|305
1592384100000|2020-06-17 08:55:00|10741.3|10740.3|10743.4|10742.4|10743.5|10742.6|10740.6|10739.8|253
1592384400000|2020-06-17 09:00:00|10743.3|10742.3|10742.7|10741.7|10744.4|10743.4|10740.4|10739.7|461
1592384700000|2020-06-17 09:05:00|10742.6|10741.6|10738.4|10737.7|10742.6|10741.6|10738.2|10737.3|397
1592385000000|2020-06-17 09:10:00|10738.5|10737.8|10737.8|10737.1|10739.3|10738.5|10737.1|10736.2|397
1592385300000|2020-06-17 09:15:00|10737.9|10736.9|10736.2|10735.2|10738.9|10738.2|10735.6|10734.8|444
1592385600000|2020-06-17 09:20:00|10736.3|10735.3|10736.2|10735.5|10738|10737.1|10735.5|10734.8|319
1592385900000|2020-06-17 09:25:00|10736.4|10735.7|10737|10736.3|10737.3|10736.4|10735.5|10734.8|291
1592386200000|2020-06-17 09:30:00|10736.8|10735.8|10738.8|10737.8|10739.1|10738.4|10736.3|10735.6|410
1592386500000|2020-06-17 09:35:00|10738.9|10737.9|10739|10738.3|10739.9|10739.1|10737.4|10736.7|367
1592386800000|2020-06-17 09:40:00|10739.5|10738.8|10740.7|10740|10741.3|10740.6|10739|10738.2|425
1592387100000|2020-06-17 09:45:00|10740.8|10740.1|10736.2|10735.2|10741.3|10740.6|10734.4|10733.7|441
1592387400000|2020-06-17 09:50:00|10736|10735|10735|10734.3|10736.3|10735.5|10734.5|10733.8|436
1592387700000|2020-06-17 09:55:00|10734.9|10734.2|10736.7|10736|10736.9|10736.1|10734.5|10733.8|419
1592388000000|2020-06-17 10:00:00|10736.8|10736.1|10736.3|10735.6|10737.4|10736.7|10735.6|10734.7|291
1592388300000|2020-06-17 10:05:00|10736.6|10735.8|10736.8|10735.8|10737.2|10736.3|10735.4|10734.5|332
1592388600000|2020-06-17 10:10:00|10736.7|10735.7|10737.2|10736.5|10737.9|10737|10735.2|10734.4|292
1592388900000|2020-06-17 10:15:00|10737.1|10736.4|10739|10738.3|10739.2|10738.3|10736.9|10736.2|232
1592389200000|2020-06-17 10:20:00|10738.8|10738.1|10738.7|10737.7|10739.2|10738.5|10738.2|10737.4|229
1592389500000|2020-06-17 10:25:00|10738.5|10737.8|10736.8|10735.8|10738.7|10737.9|10735.4|10734.6|337
1592389800000|2020-06-17 10:30:00|10736.7|10735.7|10735.5|10734.5|10737.1|10736.4|10735.1|10734.3|272
1592390100000|2020-06-17 10:35:00|10735.3|10734.6|10737.9|10736.9|10739.4|10738.6|10735.1|10734.4|333
1592390400000|2020-06-17 10:40:00|10737.7|10737|10736.5|10735.8|10738|10737.1|10735.1|10734.3|263
1592390700000|2020-06-17 10:45:00|10736.4|10735.7|10735.7|10735|10736.8|10735.9|10735.2|10734.5|289
1592391000000|2020-06-17 10:50:00|10735.6|10734.9|10738|10737.3|10738.1|10737.4|10735.4|10734.7|220
1592391300000|2020-06-17 10:55:00|10737.9|10737.2|10737.5|10736.8|10738.4|10737.7|10737.2|10736.3|264
1592391600000|2020-06-17 11:00:00|10737.6|10736.9|10738.2|10737.5|10738.7|10737.9|10737.1|10736.3|316
1592391900000|2020-06-17 11:05:00|10738.3|10737.3|10738.3|10737.6|10738.6|10737.8|10736.7|10736|232
1592392200000|2020-06-17 11:10:00|10738.4|10737.7|10736.5|10735.8|10738.4|10737.7|10735.9|10735.2|241
1592392500000|2020-06-17 11:15:00|10736.6|10735.9|10736.3|10735.6|10737|10736.3|10734.5|10733.7|263
1592392800000|2020-06-17 11:20:00|10736.2|10735.5|10735|10734.3|10736.2|10735.5|10734.2|10733.5|225
1592393100000|2020-06-17 11:25:00|10734.7|10734|10736.1|10735.4|10736.1|10735.4|10734|10733.3|217
1592393400000|2020-06-17 11:30:00|10736.2|10735.5|10736.7|10736|10737.9|10737.2|10735.4|10734.6|240
1592393700000|2020-06-17 11:35:00|10736.6|10735.9|10734.9|10734.2|10736.8|10736|10734.8|10734.1|143
1592394000000|2020-06-17 11:40:00|10735|10734.3|10734.5|10733.8|10736.3|10735.5|10734.3|10733.5|212
1592394300000|2020-06-17 11:45:00|10734.4|10733.7|10736.1|10735.4|10736.8|10736.1|10734.1|10733.4|187
1592394600000|2020-06-17 11:50:00|10736.2|10735.5|10736.3|10735.6|10736.6|10735.9|10735.4|10734.7|124
1592394900000|2020-06-17 11:55:00|10736.4|10735.7|10737.7|10737|10737.7|10737|10735.2|10734.5|262
1592395200000|2020-06-17 12:00:00|10737.8|10736.8|10738.6|10737.9|10738.8|10738.1|10737.2|10736.5|255
1592395500000|2020-06-17 12:05:00|10738.5|10737.8|10741.8|10741.1|10744|10743.2|10737.7|10737|349
1592395800000|2020-06-17 12:10:00|10741.7|10741|10742.3|10741.3|10743.5|10742.6|10741.1|10740.3|297
1592396100000|2020-06-17 12:15:00|10742.4|10741.4|10738.9|10738.2|10743.3|10742.4|10737.7|10736.9|359
1592396400000|2020-06-17 12:20:00|10739.2|10738.6|10742.4|10741.7|10742.8|10742.1|10738.1|10737.4|361
1592396700000|2020-06-17 12:25:00|10742.5|10741.8|10741.1|10740.1|10742.8|10741.9|10740.1|10739.1|370
1592397000000|2020-06-17 12:30:00|10741.6|10739.8|10740.9|10739.9|10742|10741.1|10740|10738.8|421
1592397300000|2020-06-17 12:35:00|10740.8|10740.1|10737.3|10736.6|10740.8|10740.1|10737.2|10736.3|343
1592397600000|2020-06-17 12:40:00|10737.2|10736.5|10738.1|10737.1|10738.8|10738|10736.7|10735.8|320
1592397900000|2020-06-17 12:45:00|10738.2|10737.2|10737.5|10736.8|10738.7|10737.9|10735.7|10734.9|350
1592398200000|2020-06-17 12:50:00|10737.4|10736.7|10738.2|10737.2|10738.3|10737.4|10736.4|10735.5|306
1592398500000|2020-06-17 12:55:00|10738.3|10737.3|10738.7|10738|10739.7|10738.9|10738.1|10737.1|366
1592398800000|2020-06-17 13:00:00|10738.8|10738.1|10733.6|10732.9|10738.9|10738.1|10733.1|10732.4|377
1592399100000|2020-06-17 13:05:00|10733.7|10733|10732.1|10731.1|10733.9|10733.2|10730.7|10730|339
1592399400000|2020-06-17 13:10:00|10731.9|10731.2|10730.9|10729.9|10732.4|10731.6|10729.2|10728.2|362
1592399700000|2020-06-17 13:15:00|10731|10730.3|10731.7|10730.7|10732|10731|10729.6|10728.9|337
1592400000000|2020-06-17 13:20:00|10731.5|10730.8|10729.4|10728.7|10732.9|10732.2|10729|10728.2|395
1592400300000|2020-06-17 13:25:00|10729.5|10728.8|10729.7|10729|10730|10729.3|10728.1|10727.4|273
1592400600000|2020-06-17 13:30:00|10729.5|10728.7|10729.8|10728.8|10730.5|10729.7|10728.5|10727.8|288
1592400900000|2020-06-17 13:35:00|10729.7|10728.7|10729.8|10729.1|10730.8|10729.8|10727.2|10726.5|325
1592401200000|2020-06-17 13:40:00|10729.7|10729|10731.6|10730.9|10732.4|10731.5|10728.3|10727.6|256
1592401500000|2020-06-17 13:45:00|10732|10731|10732.3|10731.6|10733.8|10733.1|10731.5|10730.7|269
1592401800000|2020-06-17 13:50:00|10732.5|10731.8|10733.1|10732.4|10733.9|10733.2|10731.2|10730.4|277
1592402100000|2020-06-17 13:55:00|10733|10732.3|10729.2|10728.2|10733.2|10732.4|10726.4|10725.7|346
1592402400000|2020-06-17 14:00:00|10729.1|10728.1|10727.7|10726.7|10731|10730|10726.3|10725.4|341
1592402700000|2020-06-17 14:05:00|10727.6|10726.9|10727.3|10726.6|10728.9|10727.9|10727|10726.2|242
1592403000000|2020-06-17 14:10:00|10727.2|10726.5|10726.4|10725.4|10728.7|10727.7|10725.6|10724.7|431
1592403300000|2020-06-17 14:15:00|10726.3|10725.3|10721.2|10720.2|10727|10726.2|10720.2|10719.2|582
1592403600000|2020-06-17 14:20:00|10721.1|10720.1|10722.5|10721.5|10724.2|10723.4|10719|10718|654
1592403900000|2020-06-17 14:25:00|10722.4|10721.4|10723.8|10722.8|10725.2|10724.2|10721.7|10720.7|541
1592404200000|2020-06-17 14:30:00|10723.9|10722.9|10724.5|10723.5|10724.7|10723.7|10714.3|10713.3|543
1592404500000|2020-06-17 14:35:00|10724.4|10723.4|10725.7|10724.7|10725.8|10725|10722.2|10721.2|498
1592404800000|2020-06-17 14:40:00|10725.6|10724.6|10722.7|10721.7|10725.6|10724.6|10720.6|10719.6|421
1592405100000|2020-06-17 14:45:00|10722.8|10721.8|10723.9|10722.9|10725.8|10724.8|10719.4|10718.4|404
1592405400000|2020-06-17 14:50:00|10724.4|10723.7|10719.9|10718.9|10726.5|10725.5|10718|10717.1|510
1592405700000|2020-06-17 14:55:00|10720|10719|10723.9|10722.9|10725.8|10724.9|10719.9|10719|581
1592406000000|2020-06-17 15:00:00|10723.8|10722.8|10725.9|10724.9|10727.9|10726.9|10723.2|10722.2|474
1592406300000|2020-06-17 15:05:00|10726|10725|10723.9|10722.9|10726.9|10725.9|10723.8|10722.8|399
1592406600000|2020-06-17 15:10:00|10724|10723|10723.8|10723.1|10725.1|10724.1|10720.5|10719.6|431
1592406900000|2020-06-17 15:15:00|10723.9|10722.9|10724.1|10723.1|10725.4|10724.5|10721.8|10720.8|421
1592407200000|2020-06-17 15:20:00|10724|10723|10725.1|10724.1|10725.8|10724.9|10723.3|10722.4|314
1592407500000|2020-06-17 15:25:00|10725|10724|10726.3|10725.6|10727|10726|10724.3|10723.3|240
1592407800000|2020-06-17 15:30:00|10726.2|10725.5|10727.5|10726.5|10728.2|10727.2|10725.9|10725|336
1592408100000|2020-06-17 15:35:00|10727.4|10726.4|10728.1|10727.1|10729.9|10729|10727.3|10726.3|297
1592408400000|2020-06-17 15:40:00|10728.2|10727.2|10726.2|10725.2|10728.3|10727.3|10725.6|10724.6|332
1592408700000|2020-06-17 15:45:00|10726.3|10725.3|10725.8|10724.8|10727.7|10726.8|10724.8|10723.8|325
1592409000000|2020-06-17 15:50:00|10725.9|10724.9|10726.4|10725.4|10727|10726|10724.8|10723.8|302
1592409300000|2020-06-17 15:55:00|10726.3|10725.3|10727.7|10726.7|10729|10728|10726.2|10725.2|309
1592409600000|2020-06-17 16:00:00|10727.6|10726.6|10728.5|10727.5|10730|10729|10727.4|10726.4|273
1592409900000|2020-06-17 16:05:00|10728.6|10727.6|10727.1|10726.1|10729.2|10728.2|10727.1|10726.1|245
1592410200000|2020-06-17 16:10:00|10727.2|10726.2|10727.4|10726.4|10728.6|10727.6|10727|10726|276
1592410500000|2020-06-17 16:15:00|10727.3|10726.3|10727.7|10726.7|10728.1|10727.1|10726.3|10725.3|214
1592410800000|2020-06-17 16:20:00|10728.1|10727.1|10729.3|10728.3|10729.7|10728.7|10727.9|10726.9|277
1592411100000|2020-06-17 16:25:00|10729.2|10728.2|10730.4|10729.4|10731.1|10730.1|10729.1|10728.1|270
1592411400000|2020-06-17 16:30:00|10730.3|10729.3|10729.5|10728.5|10730.6|10729.7|10729.1|10728.1|300
1592411700000|2020-06-17 16:35:00|10729.6|10728.6|10727.4|10726.4|10729.9|10729.1|10727.4|10726.4|251
1592412000000|2020-06-17 16:40:00|10727.3|10726.3|10726.8|10726.1|10728|10727|10726.8|10725.8|194
1592412300000|2020-06-17 16:45:00|10727|10726|10727.1|10726.1|10727.6|10726.6|10726.1|10725.1|191
1592412600000|2020-06-17 16:50:00|10727|10726|10727.6|10726.6|10727.7|10726.8|10725.7|10724.8|226
1592412900000|2020-06-17 16:55:00|10727.7|10726.7|10729|10728|10729.5|10728.5|10727.3|10726.4|223
1592413200000|2020-06-17 17:00:00|10729.1|10728.1|10725.7|10724.7|10729.3|10728.3|10725.6|10724.6|300
1592413500000|2020-06-17 17:05:00|10725.6|10724.6|10723.5|10722.5|10725.6|10724.6|10723.2|10722.2|217
1592413800000|2020-06-17 17:10:00|10723.4|10722.4|10723.2|10722.2|10723.6|10722.6|10722.4|10721.4|206
1592414100000|2020-06-17 17:15:00|10723.3|10722.3|10724.9|10723.9|10725.3|10724.3|10721.9|10721.1|204
1592414400000|2020-06-17 17:20:00|10724.8|10723.8|10722.7|10721.7|10724.9|10723.9|10722.2|10721.2|179
1592414700000|2020-06-17 17:25:00|10722.6|10721.6|10723.8|10722.8|10725.5|10724.5|10722|10721.2|264
1592415000000|2020-06-17 17:30:00|10723.9|10722.9|10721.6|10720.6|10724.3|10723.3|10721.5|10720.5|335
1592415300000|2020-06-17 17:35:00|10721.7|10720.7|10721.1|10720.1|10722.2|10721.2|10720.1|10719.1|269
1592415600000|2020-06-17 17:40:00|10721|10720|10720.6|10719.6|10721.6|10720.6|10720.4|10719.5|142
1592415900000|2020-06-17 17:45:00|10720.4|10719.7|10718.2|10717.2|10720.6|10719.7|10717.9|10717.1|206
1592416200000|2020-06-17 17:50:00|10718.1|10717.1|10720.7|10719.7|10720.8|10719.8|10717.6|10716.6|168
1592416500000|2020-06-17 17:55:00|10720.6|10719.6|10719.5|10718.5|10721.5|10720.5|10718.6|10717.6|201
1592416800000|2020-06-17 18:00:00|10719.6|10718.6|10721.8|10720.8|10723.7|10722.7|10719.5|10718.5|294
1592417100000|2020-06-17 18:05:00|10721.7|10720.7|10720.5|10719.5|10721.9|10721|10720.2|10719.4|175
1592417400000|2020-06-17 18:10:00|10720.4|10719.7|10721.1|10720.1|10721.2|10720.2|10720|10719.1|181
1592417700000|2020-06-17 18:15:00|10721.3|10720.3|10719.5|10718.5|10722.5|10721.5|10718.6|10717.6|245
1592418000000|2020-06-17 18:20:00|10719.4|10718.4|10718.2|10717.2|10719.7|10718.8|10717.6|10716.6|214
1592418300000|2020-06-17 18:25:00|10718.4|10717.7|10717.1|10716.1|10718.4|10717.7|10716.4|10715.4|176
1592418600000|2020-06-17 18:30:00|10717|10716|10715.1|10714.1|10717.7|10716.7|10714.7|10713.7|182
1592418900000|2020-06-17 18:35:00|10715.2|10714.2|10715.6|10714.6|10716.3|10715.4|10715.1|10714.1|150
1592419200000|2020-06-17 18:40:00|10715.7|10714.7|10711.4|10710.4|10716.4|10715.4|10709.9|10708.9|302
1592419500000|2020-06-17 18:45:00|10711.5|10710.5|10710.4|10709.4|10713.2|10712.2|10709|10708|310
1592419800000|2020-06-17 18:50:00|10710.5|10709.5|10710.4|10709.4|10711.3|10710.3|10709.1|10708.2|248
1592420100000|2020-06-17 18:55:00|10710.5|10709.5|10710.6|10709.6|10712.6|10711.6|10708.8|10708|389
1592420400000|2020-06-17 19:00:00|10710.7|10709.7|10710.6|10709.6|10710.8|10709.8|10706.8|10705.8|380
1592420700000|2020-06-17 19:05:00|10710.8|10709.8|10711|10710|10711.6|10710.6|10710.1|10709.2|333
1592421000000|2020-06-17 19:10:00|10711.1|10710.1|10711.4|10710.4|10711.4|10710.4|10708.9|10707.9|257
1592421300000|2020-06-17 19:15:00|10711.5|10710.5|10709|10708|10711.5|10710.5|10708.9|10707.9|255
1592421600000|2020-06-17 19:20:00|10709.3|10708.3|10705|10704|10709.3|10708.3|10704.2|10703.2|344
1592421900000|2020-06-17 19:25:00|10704.9|10703.9|10706.6|10705.6|10707.1|10706.2|10704.6|10703.7|296
1592422200000|2020-06-17 19:30:00|10706.5|10705.5|10705.7|10704.7|10707.7|10706.7|10704.8|10703.9|299
1592422500000|2020-06-17 19:35:00|10705.6|10704.6|10705|10704|10706.4|10705.4|10704.2|10703.2|222
1592422800000|2020-06-17 19:40:00|10705.1|10704.1|10702.1|10701.1|10705.4|10704.4|10701.9|10700.9|330
1592423100000|2020-06-17 19:45:00|10702.2|10701.2|10698.1|10697.1|10703.7|10702.9|10698.1|10697.1|346
1592423400000|2020-06-17 19:50:00|10698.2|10697.2|10702.1|10701.1|10703.1|10702.1|10695.8|10694.8|362
1592423700000|2020-06-17 19:55:00|10702|10701|10702.8|10701.8|10704.2|10703.2|10700.4|10699.5|360
1592424000000|2020-06-17 20:00:00|10702.7|10701.7|10706.3|10705.3|10706.4|10705.4|10702.2|10701.2|254
1592424300000|2020-06-17 20:05:00|10706.2|10705.2|10705.8|10704.8|10706.4|10705.4|10704.3|10703.4|154
1592424600000|2020-06-17 20:10:00|10705.9|10704.9|10703.7|10702.7|10705.9|10704.9|10703.4|10702.4|148
1592424900000|2020-06-17 20:15:00|10703.8|10702.8|10701.3|10700.3|10703.8|10702.8|10700.5|10699.5|152
1592425200000|2020-06-17 20:20:00|10701.2|10700.2|10702.9|10701.9|10703.5|10702.5|10700.9|10699.9|161
1592425500000|2020-06-17 20:25:00|10703|10702|10700.2|10699.2|10703.6|10702.6|10699.9|10698.9|161
1592425800000|2020-06-17 20:30:00|10700.3|10699.3|10697.1|10696.1|10701.6|10700.6|10696.3|10695.3|195
1592426100000|2020-06-17 20:35:00|10697.2|10696.2|10697.9|10696.9|10698.6|10697.6|10697.2|10696.2|149
1592426400000|2020-06-17 20:40:00|10698|10697|10698.4|10697.4|10698.7|10697.7|10697.7|10696.7|132
1592426700000|2020-06-17 20:45:00|10698.5|10697.5|10699.2|10698.2|10700.1|10699.1|10698.4|10697.4|192
1592427000000|2020-06-17 20:50:00|10699.1|10698.1|10700.8|10699.8|10701.8|10700.8|10699|10698|181
1592427300000|2020-06-17 20:55:00|10700.9|10699.9|10701.2|10700.2|10702.7|10701.1|10700.5|10699.5|238
1592427600000|2020-06-17 21:00:00|10701.8|10699.8|10699.5|10696.1|10706.6|10701.2|10698.8|10695.3|89
1592427900000|2020-06-17 21:05:00|10699.4|10695.9|10699.8|10696.9|10700.4|10697.4|10698.4|10695.1|137
1592428200000|2020-06-17 21:10:00|10699.9|10697|10697.8|10695.7|10700|10697.5|10697.3|10695.1|227
1592428500000|2020-06-17 21:15:00|10698.2|10695.6|10700.7|10696.9|10703.5|10698.1|10697.9|10695.5|266
1592428800000|2020-06-17 21:20:00|10700.8|10697.1|10699.5|10697.1|10700.8|10697.6|10699.3|10696.3|215
1592429100000|2020-06-17 21:25:00|10699.4|10697|10700.6|10699.1|10700.9|10699.2|10698.7|10696.5|174
1592429400000|2020-06-17 21:30:00|10700.7|10699|10704|10698|10706|10700|10700.2|10696.5|235
1592429700000|2020-06-17 21:35:00|10703.9|10697.9|10703.5|10697.5|10704.6|10699.2|10702.9|10697.5|113
1592430000000|2020-06-17 21:40:00|10703.7|10697.7|10704.5|10698.5|10704.6|10699.5|10703.1|10697.7|199
1592430300000|2020-06-17 21:45:00|10704.4|10698.7|10704.5|10699.3|10704.6|10699.7|10702.9|10698.3|150
1592430600000|2020-06-17 21:50:00|10704.3|10698.3|10702.4|10698.1|10704.5|10699.9|10701.3|10697.4|240
1592430900000|2020-06-17 21:55:00|10702.6|10698.2|10703|10698.2|10703.3|10699.1|10701.6|10697.6|239
1592431200000|2020-06-17 22:00:00|10702.7|10698.4|10701.9|10700.4|10703.1|10701.8|10699.6|10697|418
1592431500000|2020-06-17 22:05:00|10701.7|10700.7|10702|10701|10702.2|10701.1|10700.9|10699.8|147
1592431800000|2020-06-17 22:10:00|10701.9|10700.9|10703.6|10702.6|10705|10703.7|10701.9|10700.9|183
1592432100000|2020-06-17 22:15:00|10703.5|10702.5|10704.1|10703.1|10704.8|10703.8|10703.3|10702.3|139
1592432400000|2020-06-17 22:20:00|10704|10703|10703.5|10702.5|10704.3|10703.3|10701.9|10700.9|139
1592432700000|2020-06-17 22:25:00|10703.6|10702.6|10704.8|10703.8|10706|10705|10703.4|10702.4|207
1592433000000|2020-06-17 22:30:00|10704.9|10703.9|10705.8|10704.8|10705.9|10704.9|10704.6|10703.6|171
1592433300000|2020-06-17 22:35:00|10705.5|10704.5|10705.3|10704.3|10705.5|10704.5|10704.1|10703.1|107
1592433600000|2020-06-17 22:40:00|10705.2|10704.2|10704.9|10703.9|10705.8|10704.8|10704.1|10703.1|153
1592433900000|2020-06-17 22:45:00|10704.8|10703.8|10705.5|10704.5|10705.6|10704.6|10703.7|10702.7|141
1592434200000|2020-06-17 22:50:00|10705.6|10704.6|10705.5|10704.5|10705.6|10704.6|10705.2|10704.2|77
1592434500000|2020-06-17 22:55:00|10705.6|10704.6|10705.8|10704.8|10706.1|10705.1|10705.4|10704.4|105
1592434800000|2020-06-17 23:00:00|10705.9|10704.9|10701.2|10700.2|10705.9|10704.9|10700|10699|270
1592435100000|2020-06-17 23:05:00|10701.1|10700.1|10698.4|10697.4|10701.1|10700.1|10697.2|10696.2|371
1592435400000|2020-06-17 23:10:00|10698.5|10697.5|10698.9|10697.9|10699.9|10698.9|10698.3|10697.3|296
1592435700000|2020-06-17 23:15:00|10698.8|10697.8|10697.7|10696.7|10699.2|10698.2|10697.4|10696.4|321
1592436000000|2020-06-17 23:20:00|10697.8|10696.8|10693.7|10692.7|10698|10697|10691.8|10690.8|331
1592436300000|2020-06-17 23:25:00|10693.8|10692.8|10693.7|10692.7|10697|10696|10693.2|10692.2|398
1592436600000|2020-06-17 23:30:00|10693.2|10692.2|10692.1|10691.1|10693.5|10692.5|10690.8|10689.8|278
1592436900000|2020-06-17 23:35:00|10692|10691|10691.3|10690.3|10692.4|10691.4|10691.1|10690.1|177
1592437200000|2020-06-17 23:40:00|10691.2|10690.2|10690.5|10689.5|10691.2|10690.2|10688.2|10687.2|297
1592437500000|2020-06-17 23:45:00|10690.6|10689.6|10691.5|10690.5|10691.8|10690.8|10688.8|10687.8|280
1592437800000|2020-06-17 23:50:00|10691.3|10690.3|10692.2|10691.2|10693.5|10692.5|10691.3|10690.3|219
1592438100000|2020-06-17 23:55:00|10692.1|10691.1|10688.2|10687.2|10692.4|10691.4|10687.2|10686.2|350
1592438400000|2020-06-18 00:00:00|10688.3|10687.3|10681.5|10680.5|10688.6|10687.6|10681.4|10680.4|552
1592438700000|2020-06-18 00:05:00|10681.4|10680.4|10677.4|10676.4|10683.7|10682.7|10672.9|10671.9|581
1592439000000|2020-06-18 00:10:00|10677.3|10676.3|10678.5|10677.5|10679.7|10678.7|10673.4|10672.4|444
1592439300000|2020-06-18 00:15:00|10678.6|10677.6|10684|10683|10685|10684|10677.2|10676.2|519
1592439600000|2020-06-18 00:20:00|10684.1|10683.1|10683.2|10682.2|10686.1|10685.1|10681.8|10680.8|433
1592439900000|2020-06-18 00:25:00|10683.3|10682.3|10683.7|10682.7|10686|10685|10681.1|10680.1|435
1592440200000|2020-06-18 00:30:00|10683.8|10682.8|10684.9|10683.9|10685.8|10684.8|10682|10681|341
1592440500000|2020-06-18 00:35:00|10684.8|10683.8|10684.4|10683.4|10685.7|10684.7|10683.4|10682.4|342
1592440800000|2020-06-18 00:40:00|10684.2|10683.2|10684.7|10683.7|10685.9|10684.9|10683.5|10682.5|337
1592441100000|2020-06-18 00:45:00|10684.8|10683.8|10683|10682|10687.4|10686.4|10682.9|10681.9|395
1592441400000|2020-06-18 00:50:00|10682.9|10681.9|10676.4|10675.4|10682.9|10681.9|10674.2|10673.2|673
1592441700000|2020-06-18 00:55:00|10676.5|10675.5|10680|10679|10680.8|10679.8|10675.5|10674.8|494
1592442000000|2020-06-18 01:00:00|10680.1|10679.1|10683.2|10682.2|10683.8|10682.8|10678.5|10677.6|415
1592442300000|2020-06-18 01:05:00|10683.1|10682.1|10682.5|10681.5|10684.9|10683.9|10682|10681|346
1592442600000|2020-06-18 01:10:00|10682.4|10681.4|10681.6|10680.6|10682.7|10681.8|10680.7|10679.7|291
1592442900000|2020-06-18 01:15:00|10681.7|10680.7|10680.3|10679.6|10684|10683|10680|10679|274
1592443200000|2020-06-18 01:20:00|10680.4|10679.7|10676.3|10675.3|10680.6|10679.7|10675.1|10674.1|390
1592443500000|2020-06-18 01:25:00|10676.4|10675.4|10679.1|10678.1|10679.3|10678.3|10675.6|10674.6|336
1592443800000|2020-06-18 01:30:00|10678.9|10677.9|10674|10673|10679.1|10678.1|10673.2|10672.2|577
1592444100000|2020-06-18 01:35:00|10673.9|10672.9|10676.5|10675.5|10677.8|10676.8|10670.8|10669.8|556
1592444400000|2020-06-18 01:40:00|10676.3|10675.6|10678|10677|10679|10678|10674.4|10673.4|490
1592444700000|2020-06-18 01:45:00|10677.9|10676.9|10676.5|10675.5|10679.3|10678.3|10675.2|10674.3|384
1592445000000|2020-06-18 01:50:00|10676.4|10675.4|10676.4|10675.4|10677.9|10676.9|10675|10674|328
1592445300000|2020-06-18 01:55:00|10676.3|10675.3|10679.5|10678.5|10679.8|10678.9|10675.6|10674.6|347
1592445600000|2020-06-18 02:00:00|10679.6|10678.6|10674.6|10673.6|10679.6|10678.6|10674.1|10673.1|367
1592445900000|2020-06-18 02:05:00|10674.5|10673.5|10676.5|10675.5|10677.4|10676.4|10672.6|10671.6|355
1592446200000|2020-06-18 02:10:00|10676.3|10675.3|10678.2|10677.2|10678.6|10677.7|10675.5|10674.5|281
1592446500000|2020-06-18 02:15:00|10678.1|10677.1|10680.4|10679.4|10680.7|10679.7|10677.4|10676.4|322
1592446800000|2020-06-18 02:20:00|10680.3|10679.3|10683.8|10682.8|10684.3|10683.3|10679.8|10678.8|316
1592447100000|2020-06-18 02:25:00|10683.7|10682.7|10681.7|10680.7|10684.1|10683.1|10681.4|10680.4|277
1592447400000|2020-06-18 02:30:00|10681.6|10680.6|10679.8|10678.8|10682|10681|10679.8|10678.8|200
1592447700000|2020-06-18 02:35:00|10679.9|10678.9|10678.8|10677.8|10680.3|10679.3|10678.2|10677.2|204
1592448000000|2020-06-18 02:40:00|10678.7|10677.7|10684.5|10683.5|10684.5|10683.5|10678.7|10677.7|346
1592448300000|2020-06-18 02:45:00|10684.4|10683.4|10683.3|10682.3|10685.1|10684.1|10682.7|10681.7|265
1592448600000|2020-06-18 02:50:00|10683.2|10682.2|10686.5|10685.5|10686.6|10685.6|10682.9|10681.9|254
1592448900000|2020-06-18 02:55:00|10686.6|10685.6|10689.6|10688.6|10690.4|10689.4|10686.4|10685.4|273
1592449200000|2020-06-18 03:00:00|10689.7|10688.7|10689.1|10688.1|10690.3|10689.3|10687.7|10686.7|258
1592449500000|2020-06-18 03:05:00|10689.2|10688.2|10691|10690|10692.4|10691.6|10689.2|10688.2|300
1592449800000|2020-06-18 03:10:00|10690.8|10690.1|10692.8|10691.8|10694.5|10693.5|10689.9|10688.9|444
1592450100000|2020-06-18 03:15:00|10692.9|10691.9|10688.6|10687.9|10694.5|10693.5|10688.4|10687.6|401
1592450400000|2020-06-18 03:20:00|10688.8|10687.8|10690.3|10689.3|10690.9|10690|10688.1|10687.2|383
1592450700000|2020-06-18 03:25:00|10690.1|10689.4|10691.4|10690.4|10692.6|10691.7|10688.7|10687.8|321
1592451000000|2020-06-18 03:30:00|10691.6|10690.6|10691.5|10690.5|10694.6|10693.6|10691.4|10690.4|306
1592451300000|2020-06-18 03:35:00|10691.4|10690.4|10689.5|10688.5|10692.7|10691.7|10689.4|10688.4|305
1592451600000|2020-06-18 03:40:00|10689.4|10688.4|10687.8|10687.1|10689.6|10688.6|10686.6|10685.8|298
1592451900000|2020-06-18 03:45:00|10687.9|10686.9|10687.8|10686.8|10689|10688|10686.9|10685.9|249
1592452200000|2020-06-18 03:50:00|10687.6|10686.6|10687.8|10686.8|10687.9|10687|10686.5|10685.6|172
1592452500000|2020-06-18 03:55:00|10687.9|10686.9|10686.9|10685.9|10688.3|10687.3|10686.1|10685.1|261
1592452800000|2020-06-18 04:00:00|10686.8|10685.8|10681.8|10680.8|10686.9|10685.9|10681.8|10680.8|329
1592453100000|2020-06-18 04:05:00|10681.9|10680.9|10687.1|10686.1|10687.2|10686.2|10681.7|10680.7|335
1592453400000|2020-06-18 04:10:00|10687.3|10686.3|10686.8|10685.8|10688|10687|10686.7|10685.7|145
1592453700000|2020-06-18 04:15:00|10686.9|10685.9|10683.9|10682.9|10687.1|10686.1|10683.1|10682.1|225
1592454000000|2020-06-18 04:20:00|10683.6|10682.6|10679.2|10678.2|10683.8|10682.8|10679.1|10678.1|331
1592454300000|2020-06-18 04:25:00|10679.1|10678.1|10679.9|10678.9|10681.8|10680.8|10678.2|10677.2|316
1592454600000|2020-06-18 04:30:00|10679.8|10678.8|10678.6|10677.6|10680.2|10679.2|10675.7|10674.8|329
1592454900000|2020-06-18 04:35:00|10678.7|10677.7|10681.5|10680.5|10681.6|10680.6|10678.6|10677.6|283
1592455200000|2020-06-18 04:40:00|10681.6|10680.6|10681|10680|10682.4|10681.4|10679.9|10678.9|200
1592455500000|2020-06-18 04:45:00|10681.1|10680.1|10679.9|10678.9|10682.2|10681.3|10679.3|10678.3|264
1592455800000|2020-06-18 04:50:00|10680|10679|10683.9|10682.9|10684.6|10683.6|10679.8|10678.8|387
1592456100000|2020-06-18 04:55:00|10684|10683|10683.8|10683.1|10684.5|10683.5|10682.9|10682.1|277
1592456400000|2020-06-18 05:00:00|10683.9|10682.9|10687.4|10686.4|10689|10688.2|10683.5|10682.7|344
1592456700000|2020-06-18 05:05:00|10687.3|10686.3|10686.8|10685.8|10687.3|10686.3|10685.4|10684.4|183
1592457000000|2020-06-18 05:10:00|10686.9|10685.9|10686.4|10685.7|10687.6|10686.7|10686.2|10685.2|250
1592457300000|2020-06-18 05:15:00|10686.5|10685.8|10687.2|10686.5|10688.3|10687.3|10686|10685.2|265
1592457600000|2020-06-18 05:20:00|10687.1|10686.4|10685.1|10684.1|10688.3|10687.3|10685|10684|186
1592457900000|2020-06-18 05:25:00|10685.2|10684.2|10683.2|10682.2|10685.7|10684.7|10682.7|10681.7|207
1592458200000|2020-06-18 05:30:00|10683.4|10682.5|10684.1|10683.1|10684.8|10683.9|10683.3|10682.3|163
1592458500000|2020-06-18 05:35:00|10684.2|10683.2|10683.5|10682.5|10684.2|10683.3|10681.9|10681.1|314
1592458800000|2020-06-18 05:40:00|10683.7|10682.7|10681.7|10680.7|10684|10683.2|10681.5|10680.5|246
1592459100000|2020-06-18 05:45:00|10681.8|10680.8|10683|10682|10683.3|10682.3|10681.1|10680.1|243
1592459400000|2020-06-18 05:50:00|10683.1|10682.1|10687.4|10686.4|10688.2|10687.3|10683|10682|301
1592459700000|2020-06-18 05:55:00|10687.3|10686.3|10690.3|10689.3|10690.8|10690|10686.5|10685.5|270
1592460000000|2020-06-18 06:00:00|10690.2|10689.2|10686.9|10686.2|10690.2|10689.2|10686.4|10685.5|369
1592460300000|2020-06-18 06:05:00|10687|10686|10688.2|10687.2|10688.7|10687.7|10685.4|10684.6|393
1592460600000|2020-06-18 06:10:00|10688|10687.3|10688.3|10687.3|10689.8|10688.9|10687.8|10686.9|326
1592460900000|2020-06-18 06:15:00|10688.4|10687.4|10690.1|10689.4|10690.2|10689.4|10687.9|10687|329
1592461200000|2020-06-18 06:20:00|10690.2|10689.2|10690.8|10689.8|10691.9|10691.2|10689.7|10688.8|323
1592461500000|2020-06-18 06:25:00|10690.6|10689.9|10692.4|10691.4|10693.2|10692.3|10690.2|10689.4|383
1592461800000|2020-06-18 06:30:00|10692.3|10691.3|10694.2|10693.5|10698.5|10697.6|10691.7|10690.8|513
1592462100000|2020-06-18 06:35:00|10694.5|10693.8|10693.2|10692.2|10695.5|10694.5|10693|10692|385
1592462400000|2020-06-18 06:40:00|10693.4|10692.4|10692|10691.3|10693.8|10693|10691.8|10691|240
1592462700000|2020-06-18 06:45:00|10691.9|10691.2|10692.1|10691.1|10693.1|10692.1|10691.3|10690.3|337
1592463000000|2020-06-18 06:50:00|10691.8|10691|10691.9|10691.2|10693.2|10692.5|10691.6|10690.8|279
1592463300000|2020-06-18 06:55:00|10692.1|10691.1|10693.3|10692.3|10695.2|10694.2|10692|10691.1|354
1592463600000|2020-06-18 07:00:00|10693.4|10692.4|10689.3|10688.3|10693.6|10692.6|10688.3|10687.5|370
1592463900000|2020-06-18 07:05:00|10689.2|10688.2|10687.9|10686.9|10689.5|10688.5|10686.7|10685.9|312
1592464200000|2020-06-18 07:10:00|10687.8|10687.1|10689.9|10688.9|10690.4|10689.6|10685.5|10684.8|472
1592464500000|2020-06-18 07:15:00|10690.1|10689.4|10691|10690|10692.2|10691.4|10689.8|10688.9|423
1592464800000|2020-06-18 07:20:00|10691.1|10690.1|10694.2|10693.2|10694.4|10693.5|10691|10690|387
1592465100000|2020-06-18 07:25:00|10694.3|10693.3|10691.8|10690.8|10694.3|10693.3|10690.1|10689.3|453
1592465400000|2020-06-18 07:30:00|10691.7|10690.7|10691.7|10690.7|10692.8|10692.1|10690.9|10690.1|397
1592465700000|2020-06-18 07:35:00|10691.4|10690.6|10691.4|10690.4|10692.4|10691.6|10690.8|10690.1|340
1592466000000|2020-06-18 07:40:00|10691.3|10690.6|10692.2|10691.5|10692.7|10691.8|10691|10690.3|351
1592466300000|2020-06-18 07:45:00|10692.1|10691.4|10694.4|10693.4|10695.1|10694.2|10692.1|10691.1|362
1592466600000|2020-06-18 07:50:00|10694.3|10693.3|10697.6|10696.6|10697.7|10696.9|10694|10693|325
1592466900000|2020-06-18 07:55:00|10697.5|10696.5|10698|10697|10698.5|10697.5|10696|10695.1|434
1592467200000|2020-06-18 08:00:00|10697.8|10696.8|10702.7|10701.7|10705.1|10704.1|10697.7|10696.7|431
1592467500000|2020-06-18 08:05:00|10702.8|10701.8|10704.9|10703.9|10705.6|10704.7|10702|10701|417
1592467800000|2020-06-18 08:10:00|10704.8|10703.8|10705.6|10704.6|10708.1|10707.1|10704.5|10703.7|442
1592468100000|2020-06-18 08:15:00|10705.5|10704.5|10703.8|10702.8|10705.7|10704.7|10703.1|10702.1|369
1592468400000|2020-06-18 08:20:00|10703.7|10702.7|10701.2|10700.2|10704.1|10703.2|10700.6|10699.8|274
1592468700000|2020-06-18 08:25:00|10701.3|10700.3|10700.4|10699.4|10702|10701|10699.4|10698.4|403
1592469000000|2020-06-18 08:30:00|10700.3|10699.3|10699.8|10698.8|10700.8|10699.8|10697.2|10696.4|413
1592469300000|2020-06-18 08:35:00|10699.7|10698.7|10702.3|10701.3|10708.1|10707.1|10699.7|10698.7|593
1592469600000|2020-06-18 08:40:00|10702.2|10701.2|10703.4|10702.4|10704.8|10704|10702.1|10701.1|409
1592469900000|2020-06-18 08:45:00|10703.5|10702.5|10706.2|10705.5|10706.7|10705.8|10703.2|10702.3|453
1592470200000|2020-06-18 08:50:00|10706.3|10705.3|10703|10702|10707.2|10706.2|10702.6|10701.6|419
1592470500000|2020-06-18 08:55:00|10703.2|10702.2|10704|10703|10704.2|10703.4|10701.4|10700.4|434
1592470800000|2020-06-18 09:00:00|10704.1|10703.1|10700.2|10699.2|10705.9|10705.2|10700|10699.2|434
1592471100000|2020-06-18 09:05:00|10699.8|10699.1|10698.7|10698|10700.9|10699.9|10698.7|10697.9|366
1592471400000|2020-06-18 09:10:00|10698.9|10697.9|10696.8|10695.8|10700.3|10699.5|10696.5|10695.7|311
1592471700000|2020-06-18 09:15:00|10696.7|10695.7|10697.2|10696.2|10697.4|10696.4|10695|10694.3|342
1592472000000|2020-06-18 09:20:00|10697.3|10696.3|10696.3|10695.3|10698.4|10697.5|10696.2|10695.2|338
1592472300000|2020-06-18 09:25:00|10696.5|10695.5|10697.1|10696.1|10698.2|10697.4|10696.2|10695.4|344
1592472600000|2020-06-18 09:30:00|10696.9|10696.2|10698.7|10697.7|10700|10699.2|10696.6|10695.6|476
1592472900000|2020-06-18 09:35:00|10698.8|10697.8|10697.9|10696.9|10699.1|10698.2|10697.1|10696.2|478
1592473200000|2020-06-18 09:40:00|10697.8|10696.8|10698.5|10697.5|10699.1|10698.3|10697|10696|372
1592473500000|2020-06-18 09:45:00|10698.4|10697.4|10698.8|10697.8|10701|10700|10698.3|10697.3|335
1592473800000|2020-06-18 09:50:00|10698.7|10697.7|10700|10699|10700.5|10699.5|10698.6|10697.7|341
1592474100000|2020-06-18 09:55:00|10699.9|10698.9|10702.9|10701.9|10703.1|10702.1|10698.8|10697.9|402
1592474400000|2020-06-18 10:00:00|10703|10702|10703.9|10702.9|10704.3|10703.3|10702.2|10701.2|403
1592474700000|2020-06-18 10:05:00|10704|10703|10705.1|10704.1|10705.4|10704.4|10703.7|10702.7|343
1592475000000|2020-06-18 10:10:00|10705.2|10704.2|10703|10702|10707|10706.2|10702.5|10701.7|429
1592475300000|2020-06-18 10:15:00|10703.1|10702.1|10704.7|10703.7|10706|10705|10702.3|10701.3|419
1592475600000|2020-06-18 10:20:00|10704.8|10703.8|10703.5|10702.5|10706.2|10705.4|10703.1|10702.2|342
1592475900000|2020-06-18 10:25:00|10703.6|10702.6|10704.3|10703.3|10704.8|10703.9|10702.7|10701.9|372
1592476200000|2020-06-18 10:30:00|10704.1|10703.1|10708.5|10707.5|10709.8|10709.1|10703.8|10703|350
1592476500000|2020-06-18 10:35:00|10708.4|10707.4|10712.5|10711.5|10713.2|10712.3|10707.9|10707|376
1592476800000|2020-06-18 10:40:00|10712.3|10711.6|10707.3|10706.3|10713.4|10712.6|10706.6|10705.9|354
1592477100000|2020-06-18 10:45:00|10707.1|10706.4|10705.1|10704.1|10708.6|10707.9|10704.6|10703.6|341
1592477400000|2020-06-18 10:50:00|10705.2|10704.2|10704.2|10703.2|10706.6|10705.7|10703.7|10702.8|288
1592477700000|2020-06-18 10:55:00|10704.1|10703.1|10700.6|10699.6|10704.3|10703.4|10700.3|10699.3|319
1592478000000|2020-06-18 11:00:00|10700.5|10699.5|10696.4|10695.4|10703.8|10702.8|10696|10695|516
1592478300000|2020-06-18 11:05:00|10696.5|10695.5|10698.2|10697.2|10698.2|10697.4|10694.6|10693.6|430
1592478600000|2020-06-18 11:10:00|10698.1|10697.4|10699.3|10698.3|10700.4|10699.6|10697.2|10696.3|409
1592478900000|2020-06-18 11:15:00|10699.4|10698.4|10701.7|10701|10703.2|10702.4|10699|10698.1|506
1592479200000|2020-06-18 11:20:00|10701.8|10701.1|10700.2|10699.2|10702.2|10701.3|10699.4|10698.5|422
1592479500000|2020-06-18 11:25:00|10700.5|10699.8|10701.5|10700.5|10702.8|10701.9|10700.5|10699.8|388
1592479800000|2020-06-18 11:30:00|10701.4|10700.4|10700.2|10699.2|10702.2|10701.4|10699.9|10699|358
1592480100000|2020-06-18 11:35:00|10700.3|10699.3|10698.3|10697.6|10701.1|10700.2|10697|10696.2|347
1592480400000|2020-06-18 11:40:00|10698.4|10697.4|10695.7|10694.7|10698.4|10697.6|10695.5|10694.6|297
1592480700000|2020-06-18 11:45:00|10695.5|10694.8|10689.6|10688.9|10696|10695.2|10689|10688.1|468
1592481000000|2020-06-18 11:50:00|10689.7|10689|10690.4|10689.7|10691.7|10690.9|10686.1|10685.4|436
1592481300000|2020-06-18 11:55:00|10690.5|10689.5|10691|10690.3|10691.5|10690.6|10689.2|10688.2|405
1592481600000|2020-06-18 12:00:00|10690.9|10690.2|10692.7|10692|10693.8|10692.8|10689.3|10688.4|551
1592481900000|2020-06-18 12:05:00|10692.8|10692.1|10694|10693|10695.3|10694.3|10692.3|10691.6|563
1592482200000|2020-06-18 12:10:00|10693.9|10692.9|10693.7|10693|10694.2|10693.4|10692.8|10692|395
1592482500000|2020-06-18 12:15:00|10693.9|10692.9|10695.9|10695.2|10696.5|10695.8|10693.7|10692.9|408
1592482800000|2020-06-18 12:20:00|10696|10695|10693.1|10692.1|10696|10695|10691.5|10690.7|356
1592483100000|2020-06-18 12:25:00|10693.3|10692.3|10692.7|10690.1|10694|10693.1|10691.7|10689.9|296
1592483400000|2020-06-18 12:30:00|10694.6|10690.8|10686.9|10686.2|10695.1|10693.3|10684.1|10683.1|729
1592483700000|2020-06-18 12:35:00|10686.8|10686.1|10686.9|10685.9|10688.7|10687.7|10684.5|10683.6|647
1592484000000|2020-06-18 12:40:00|10687|10686|10682.8|10681.8|10687|10686|10682.6|10681.8|525
1592484300000|2020-06-18 12:45:00|10682.9|10681.9|10684.9|10684.2|10686.4|10685.4|10682.6|10681.7|490
1592484600000|2020-06-18 12:50:00|10685.1|10684.1|10683.6|10682.6|10686.3|10685.3|10682.7|10681.8|447
1592484900000|2020-06-18 12:55:00|10683.5|10682.5|10679.9|10679.2|10684.6|10683.8|10679.4|10678.7|487
1592485200000|2020-06-18 13:00:00|10680|10679.3|10677.1|10676.4|10680.5|10679.8|10676.1|10675.4|536
1592485500000|2020-06-18 13:05:00|10676.6|10675.9|10678.5|10677.5|10679.7|10679|10676.6|10675.7|460
1592485800000|2020-06-18 13:10:00|10678.4|10677.4|10680.9|10679.9|10681.6|10680.7|10677.2|10676.5|445
1592486100000|2020-06-18 13:15:00|10680.8|10679.8|10682|10681.3|10683.9|10683.2|10680.7|10679.8|451
1592486400000|2020-06-18 13:20:00|10682.1|10681.4|10678.7|10678|10684|10683.3|10677.5|10676.8|466
1592486700000|2020-06-18 13:25:00|10678.3|10677.6|10677.8|10676.8|10680.4|10679.4|10677.2|10676.3|356
1592487000000|2020-06-18 13:30:00|10677.7|10676.7|10676.8|10675.8|10680.4|10679.5|10675.5|10674.8|343
1592487300000|2020-06-18 13:35:00|10677|10676|10677.4|10676.4|10677.8|10676.8|10675.4|10674.7|336
1592487600000|2020-06-18 13:40:00|10677.2|10676.2|10677.8|10677.1|10680.8|10679.8|10675.7|10674.9|281
1592487900000|2020-06-18 13:45:00|10678|10677.3|10680|10679.3|10680.3|10679.6|10676.9|10676|281
1592488200000|2020-06-18 13:50:00|10680.2|10679.5|10678.7|10678|10683.1|10682.2|10678.1|10677.2|324
1592488500000|2020-06-18 13:55:00|10678.6|10677.9|10677.1|10676.1|10678.9|10677.9|10675.1|10674.2|374
1592488800000|2020-06-18 14:00:00|10677|10676|10678.9|10677.9|10680.2|10679.2|10677|10676|517
1592489100000|2020-06-18 14:05:00|10678.7|10678|10680.7|10680|10681.7|10680.7|10677.8|10677.1|421
1592489400000|2020-06-18 14:10:00|10680.9|10679.9|10682.3|10681.6|10683.1|10682.1|10680|10679.3|412
1592489700000|2020-06-18 14:15:00|10682.2|10681.5|10682.4|10681.7|10683.3|10682.6|10682|10681.3|373
1592490000000|2020-06-18 14:20:00|10682.3|10681.6|10683|10682.3|10683.8|10683.1|10680.1|10679.4|416
1592490300000|2020-06-18 14:25:00|10683.1|10682.4|10679.5|10678.8|10685|10684.2|10679.2|10678.5|455
1592490600000|2020-06-18 14:30:00|10679.3|10678.5|10687|10686|10704.2|10701.1|10674|10671.9|677
1592490900000|2020-06-18 14:35:00|10687.1|10686.1|10681.2|10680.2|10689.4|10688.4|10680.7|10679.8|662
1592491200000|2020-06-18 14:40:00|10681.1|10680.1|10680.7|10679.7|10683.6|10682.6|10677.8|10676.9|568
1592491500000|2020-06-18 14:45:00|10680.5|10679.8|10682.5|10681.8|10684.1|10683.2|10678.8|10678|535
1592491800000|2020-06-18 14:50:00|10682.6|10681.6|10681.1|10680.1|10685.1|10684.3|10680.8|10679.9|574
1592492100000|2020-06-18 14:55:00|10680.9|10680.2|10677|10676|10682.6|10681.9|10675.5|10674.8|684
1592492400000|2020-06-18 15:00:00|10676.8|10676.1|10678.6|10677.6|10680.8|10680.1|10676.1|10675.4|558
1592492700000|2020-06-18 15:05:00|10678.5|10677.9|10675.1|10674.4|10678.6|10677.9|10674.6|10673.9|520
1592493000000|2020-06-18 15:10:00|10675.3|10674.3|10673.7|10673|10677.8|10677.1|10673.7|10673|429
1592493300000|2020-06-18 15:15:00|10673.9|10672.9|10671.8|10670.8|10674.8|10673.9|10669.6|10668.9|462
1592493600000|2020-06-18 15:20:00|10671.7|10670.7|10671.2|10670.2|10671.8|10670.9|10667.3|10666.5|351
1592493900000|2020-06-18 15:25:00|10671.1|10670.1|10670.9|10670.2|10671.1|10670.3|10668.1|10667.1|377
1592494200000|2020-06-18 15:30:00|10671|10670.3|10675.3|10674.3|10675.3|10674.5|10670.1|10669.4|365
1592494500000|2020-06-18 15:35:00|10675.2|10674.5|10674.4|10673.7|10675.8|10675.1|10673.9|10673.1|333
1592494800000|2020-06-18 15:40:00|10674.5|10673.8|10677.8|10677.1|10678.1|10677.2|10674.3|10673.6|229
1592495100000|2020-06-18 15:45:00|10677.9|10677.2|10681.5|10680.5|10682|10681.2|10677.9|10677.2|378
1592495400000|2020-06-18 15:50:00|10681.6|10680.6|10678.9|10678.2|10682.5|10681.6|10678.8|10678.1|264
1592495700000|2020-06-18 15:55:00|10678.8|10678.1|10679.4|10678.7|10680.6|10679.8|10678|10677.2|253
1592496000000|2020-06-18 16:00:00|10679.6|10678.6|10680.6|10679.6|10681.4|10680.5|10679.2|10678.5|241
1592496300000|2020-06-18 16:05:00|10680.5|10679.8|10678.9|10678.2|10680.7|10679.8|10678|10677.3|234
1592496600000|2020-06-18 16:10:00|10678.8|10678.1|10681.4|10680.4|10682|10681.1|10677.7|10677|312
1592496900000|2020-06-18 16:15:00|10681.3|10680.3|10680.1|10679.1|10682.6|10681.7|10679.5|10678.7|242
1592497200000|2020-06-18 16:20:00|10680.2|10679.2|10681.8|10680.8|10682.5|10681.7|10679.8|10679|221
1592497500000|2020-06-18 16:25:00|10681.6|10680.9|10682|10681.3|10684.4|10683.7|10681.5|10680.6|248
1592497800000|2020-06-18 16:30:00|10681.7|10681|10683.1|10682.4|10684.5|10683.8|10681.7|10681|191
1592498100000|2020-06-18 16:35:00|10683.2|10682.2|10683.8|10683.1|10684.4|10683.5|10682.9|10682.1|277
1592498400000|2020-06-18 16:40:00|10683.9|10683.2|10684.3|10683.6|10686.4|10685.7|10683.8|10683|312
1592498700000|2020-06-18 16:45:00|10684.5|10683.8|10686.9|10686.2|10687.2|10686.5|10684.5|10683.6|317
1592499000000|2020-06-18 16:50:00|10687|10686.3|10686.5|10685.8|10689.7|10689|10686.4|10685.6|228
1592499300000|2020-06-18 16:55:00|10686.4|10685.7|10688.6|10687.9|10689|10688.1|10685.2|10684.5|395
1592499600000|2020-06-18 17:00:00|10688.5|10687.8|10689.8|10689.1|10693.6|10692.8|10687.7|10686.8|470
1592499900000|2020-06-18 17:05:00|10689.9|10689.2|10691.1|10690.4|10692.7|10691.8|10689.7|10689|257
1592500200000|2020-06-18 17:10:00|10691|10690.3|10692.1|10691.1|10692.1|10691.4|10689.8|10689.1|208
1592500500000|2020-06-18 17:15:00|10692|10691|10691.5|10690.8|10692|10691|10687.9|10687.2|291
1592500800000|2020-06-18 17:20:00|10691.4|10690.7|10692.3|10691.3|10692.5|10691.6|10689.1|10688.3|275
1592501100000|2020-06-18 17:25:00|10692.2|10691.2|10691.8|10691.1|10693.3|10692.3|10690.7|10689.9|323
1592501400000|2020-06-18 17:30:00|10692|10691.3|10695|10694.3|10695.6|10694.9|10692|10691.3|200
1592501700000|2020-06-18 17:35:00|10694.7|10694|10694.4|10693.7|10695.4|10694.7|10692.9|10692.2|161
1592502000000|2020-06-18 17:40:00|10694.5|10693.8|10690.5|10689.5|10694.5|10693.8|10690.3|10689.4|238
1592502300000|2020-06-18 17:45:00|10690.6|10689.6|10688.3|10687.6|10691|10690.3|10688.3|10687.6|183
1592502600000|2020-06-18 17:50:00|10688.4|10687.7|10687.5|10686.8|10688.9|10688.2|10686.4|10685.7|203
1592502900000|2020-06-18 17:55:00|10687.4|10686.7|10688.2|10687.5|10688.7|10687.9|10686.2|10685.5|250
1592503200000|2020-06-18 18:00:00|10688.3|10687.6|10689.4|10688.4|10689.9|10689|10686.1|10685.3|345
1592503500000|2020-06-18 18:05:00|10689.5|10688.5|10690.8|10690.1|10691|10690.3|10689.3|10688.5|203
1592503800000|2020-06-18 18:10:00|10690.7|10690|10689.8|10689.1|10690.9|10690.1|10689|10688.2|241
1592504100000|2020-06-18 18:15:00|10689.9|10689.2|10690.2|10689.5|10690.6|10689.7|10688.9|10688.2|257
1592504400000|2020-06-18 18:20:00|10690.3|10689.3|10689.9|10689.2|10691.1|10690.2|10689.4|10688.7|257
1592504700000|2020-06-18 18:25:00|10689.8|10689.1|10690.9|10690.2|10690.9|10690.2|10689|10688.1|198
1592505000000|2020-06-18 18:30:00|10691|10690|10688.4|10687.7|10691.6|10690.8|10688.2|10687.4|293
1592505300000|2020-06-18 18:35:00|10688.3|10687.6|10686.6|10685.9|10688.6|10687.8|10686.1|10685.3|250
1592505600000|2020-06-18 18:40:00|10686.7|10686|10686.4|10685.4|10686.9|10686.1|10685|10684.2|257
1592505900000|2020-06-18 18:45:00|10686.5|10685.5|10685.8|10685.1|10687.4|10686.4|10685.6|10684.7|210
1592506200000|2020-06-18 18:50:00|10685.7|10685|10684.8|10684.1|10686|10685.1|10683.6|10682.8|227
1592506500000|2020-06-18 18:55:00|10684.9|10684.2|10683.4|10682.4|10685|10684.3|10683.2|10682.3|269
1592506800000|2020-06-18 19:00:00|10683.1|10682|10683.1|10682.1|10684.3|10683.4|10682.1|10681.2|339
1592507100000|2020-06-18 19:05:00|10682.9|10682.2|10684.5|10683.8|10685.4|10684.6|10682.4|10681.4|278
1592507400000|2020-06-18 19:10:00|10684.6|10683.9|10683.9|10683.2|10684.7|10683.9|10681.8|10681.1|263
1592507700000|2020-06-18 19:15:00|10683.8|10683.1|10685.4|10684.4|10686.5|10685.7|10683.8|10683.1|242
1592508000000|2020-06-18 19:20:00|10685.3|10684.6|10686.3|10685.3|10686.7|10685.8|10685.3|10684.5|167
1592508300000|2020-06-18 19:25:00|10686.4|10685.4|10688.4|10687.4|10688.4|10687.4|10686.1|10685.2|272
1592508600000|2020-06-18 19:30:00|10688.3|10687.3|10688.5|10687.5|10689.3|10688.4|10687.2|10686.3|325
1592508900000|2020-06-18 19:35:00|10688.6|10687.6|10688|10687|10689.1|10688.4|10687.7|10686.8|195
1592509200000|2020-06-18 19:40:00|10687.8|10687.1|10687.5|10686.5|10688.1|10687.3|10686.3|10685.3|259
1592509500000|2020-06-18 19:45:00|10687.6|10686.6|10685.9|10684.9|10687.8|10687|10685.2|10684.4|194
1592509800000|2020-06-18 19:50:00|10686|10685|10687.1|10686.1|10687.4|10686.4|10685.1|10684.3|294
1592510100000|2020-06-18 19:55:00|10686.9|10686.2|10701.5|10700.8|10704|10703.2|10686.9|10686.2|742
1592510400000|2020-06-18 20:00:00|10701.6|10700.6|10700.2|10699.2|10710.5|10709.5|10699.2|10698.2|624
1592510700000|2020-06-18 20:05:00|10700.3|10699.3|10699.5|10698.5|10701.1|10700.2|10698.2|10697.2|233
1592511000000|2020-06-18 20:10:00|10699.8|10699.1|10696.6|10695.6|10700|10699.1|10696.1|10695.1|206
1592511300000|2020-06-18 20:15:00|10696.7|10695.7|10699.2|10698.2|10699.5|10698.5|10696.3|10695.3|211
1592511600000|2020-06-18 20:20:00|10699.1|10698.1|10699.9|10698.9|10700.5|10699.5|10698.5|10697.5|203
1592511900000|2020-06-18 20:25:00|10699.8|10698.8|10698.9|10697.9|10699.9|10698.9|10697.3|10696.3|206
1592512200000|2020-06-18 20:30:00|10699|10698|10697.3|10696.3|10699.7|10698.7|10696.8|10695.9|205
1592512500000|2020-06-18 20:35:00|10697.2|10696.2|10696.9|10695.9|10697.9|10697.1|10696.5|10695.5|192
1592512800000|2020-06-18 20:40:00|10696.8|10695.8|10696.6|10695.6|10698|10697|10694.3|10693.3|171
1592513100000|2020-06-18 20:45:00|10696.1|10695.1|10698.8|10697.8|10698.8|10697.8|10696.1|10695.1|174
1592513400000|2020-06-18 20:50:00|10698.9|10697.9|10698.4|10697.4|10699.9|10698.9|10698.3|10697.3|117
1592513700000|2020-06-18 20:55:00|10698.3|10697.3|10699|10696.3|10699.3|10697.6|10697|10695.9|183
1592514000000|2020-06-18 21:00:00|10699.6|10694.1|10702.6|10696.6|10702.6|10696.6|10698|10694.1|46
1592514300000|2020-06-18 21:05:00|10701.9|10695.9|10701.9|10698.6|10703.4|10698.7|10697.5|10693.2|594
1592514600000|2020-06-18 21:10:00|10702.1|10698.5|10703|10700|10704|10700.6|10701.9|10698|731
1592514900000|2020-06-18 21:15:00|10703.2|10699.9|10698.2|10695|10703.2|10700|10698.1|10694.3|569
1592515200000|2020-06-18 21:20:00|10698.6|10694.8|10700.6|10695.2|10701.9|10695.9|10697|10692.6|828
1592515500000|2020-06-18 21:25:00|10700.8|10695.3|10698.3|10692.6|10701.9|10695.9|10697.9|10692.4|1082
1592515800000|2020-06-18 21:30:00|10698.4|10692.5|10699.3|10694|10701.1|10695.1|10696.9|10692.2|983
1592516100000|2020-06-18 21:35:00|10699.1|10693.9|10699.2|10693.9|10699.7|10694.4|10698|10693.1|856
1592516400000|2020-06-18 21:40:00|10699.1|10693.8|10698.9|10693.7|10700.1|10694.5|10698.2|10693.1|762
1592516700000|2020-06-18 21:45:00|10698.7|10693.9|10696.7|10692.3|10700|10694.9|10696.2|10692.1|970
1592517000000|2020-06-18 21:50:00|10696.6|10692.4|10700.2|10694.9|10700.5|10695.9|10696.2|10690.2|883
1592517300000|2020-06-18 21:55:00|10700.1|10695|10698.8|10693.4|10700.5|10695.1|10696.4|10691.7|988
1592517600000|2020-06-18 22:00:00|10698.5|10692.5|10699.2|10698.2|10700.6|10699|10695.6|10689.7|782
1592517900000|2020-06-18 22:05:00|10699.3|10698.3|10699.5|10698.5|10701.1|10700.1|10699.2|10697.9|305
1592518200000|2020-06-18 22:10:00|10699.4|10698.4|10698.3|10697.3|10699.9|10698.7|10697.2|10696.2|234
1592518500000|2020-06-18 22:15:00|10698.4|10697.4|10698.2|10697.2|10700.4|10699.4|10696.9|10695.9|306
1592518800000|2020-06-18 22:20:00|10698.3|10697.3|10697.5|10696.5|10700.1|10699.1|10697.4|10696.4|263
1592519100000|2020-06-18 22:25:00|10697.9|10696.9|10697.8|10696.8|10698.7|10697.7|10696.9|10695.9|190
1592519400000|2020-06-18 22:30:00|10697.7|10696.7|10696.6|10695.6|10697.9|10696.9|10696.3|10695.3|193
1592519700000|2020-06-18 22:35:00|10696.4|10695.4|10696.4|10695.4|10696.6|10695.6|10695.8|10694.8|150
1592520000000|2020-06-18 22:40:00|10696.5|10695.5|10695.6|10694.6|10696.5|10695.5|10695.2|10694.2|228
1592520300000|2020-06-18 22:45:00|10695.7|10694.7|10694.7|10693.7|10697.8|10696.8|10694.5|10693.5|229
1592520600000|2020-06-18 22:50:00|10694.8|10693.8|10694.4|10693.4|10695.8|10694.8|10693.6|10692.6|374
1592520900000|2020-06-18 22:55:00|10694.2|10693.2|10693.3|10692.3|10694.7|10693.7|10693.2|10692.2|327
1592521200000|2020-06-18 23:00:00|10693.1|10692.1|10696.9|10695.9|10697.7|10696.7|10692.8|10691.8|310
1592521500000|2020-06-18 23:05:00|10697|10696|10697.6|10696.6|10699.6|10698.6|10696.9|10695.9|83
1592521800000|2020-06-18 23:10:00|10697.5|10696.5|10697.9|10696.9|10698.6|10697.6|10697.1|10696.1|119
1592522100000|2020-06-18 23:15:00|10697.8|10696.8|10698.5|10697.5|10698.8|10697.8|10697.5|10696.5|169
1592522400000|2020-06-18 23:20:00|10698.6|10697.6|10698.5|10697.5|10698.9|10697.9|10697.6|10696.6|91
1592522700000|2020-06-18 23:25:00|10698.7|10697.7|10701.7|10698.9|10702.4|10699.9|10698.6|10697.6|159
1592523000000|2020-06-18 23:30:00|10701.8|10699|10704.8|10703.8|10704.9|10704.1|10700.2|10699|245
1592523300000|2020-06-18 23:35:00|10704.9|10703.9|10704.2|10703.2|10705.8|10704.8|10703.4|10702.5|198
1592523600000|2020-06-18 23:40:00|10704.3|10703.3|10703.4|10702.7|10706.1|10705.3|10703.4|10702.6|159
1592523900000|2020-06-18 23:45:00|10703.5|10702.8|10705|10704|10705.1|10704.1|10703.5|10702.6|137
1592524200000|2020-06-18 23:50:00|10704.9|10703.9|10703.4|10702.4|10706.4|10705.4|10703.4|10702.4|290
1592524500000|2020-06-18 23:55:00|10703.3|10702.3|10700.8|10700.1|10703.8|10702.8|10699.8|10698.9|340
1592524800000|2020-06-19 00:00:00|10701|10700|10690.8|10689.8|10701.3|10700.3|10690.7|10689.7|491
1592525100000|2020-06-19 00:05:00|10690.9|10689.9|10692.9|10691.9|10693.5|10692.6|10689.9|10689|409
1592525400000|2020-06-19 00:10:00|10692.8|10691.8|10695.8|10694.8|10697.1|10696.1|10692.5|10691.5|325
1592525700000|2020-06-19 00:15:00|10695.6|10694.6|10695.7|10695|10697.3|10696.6|10694.9|10694.1|316
1592526000000|2020-06-19 00:20:00|10695.6|10694.9|10692.3|10691.3|10696|10695|10691.9|10690.9|293
1592526300000|2020-06-19 00:25:00|10692.2|10691.2|10691.9|10690.9|10692.7|10691.7|10689.5|10688.7|260
1592526600000|2020-06-19 00:30:00|10691.7|10690.7|10690.8|10689.8|10692.6|10691.6|10690.4|10689.6|200
1592526900000|2020-06-19 00:35:00|10690.7|10689.7|10688.5|10687.8|10691.3|10690.5|10687.4|10686.4|264
1592527200000|2020-06-19 00:40:00|10688.6|10687.6|10692.5|10691.8|10693|10692.2|10688.3|10687.5|287
1592527500000|2020-06-19 00:45:00|10692.6|10691.9|10692|10691.3|10693.9|10693.1|10690.4|10689.7|374
1592527800000|2020-06-19 00:50:00|10692.1|10691.4|10692.7|10691.7|10695.8|10695.1|10691.1|10690.4|406
1592528100000|2020-06-19 00:55:00|10693.5|10692.5|10693|10692.3|10694.5|10693.5|10691.5|10690.5|370
1592528400000|2020-06-19 01:00:00|10692.9|10692.2|10694.9|10693.9|10695|10694|10692.4|10691.6|273
1592528700000|2020-06-19 01:05:00|10695|10694|10693|10692|10695.4|10694.6|10691.7|10691|258
1592529000000|2020-06-19 01:10:00|10693.1|10692.1|10694.2|10693.2|10695.1|10694.2|10693|10692.1|313
1592529300000|2020-06-19 01:15:00|10694.3|10693.3|10693.2|10692.2|10694.7|10693.7|10692.1|10691.4|308
1592529600000|2020-06-19 01:20:00|10693.1|10692.1|10692.3|10691.6|10694.2|10693.4|10691.8|10691.1|276
1592529900000|2020-06-19 01:25:00|10692|10691.3|10690|10689|10694|10693.3|10689.8|10689|316
1592530200000|2020-06-19 01:30:00|10689.7|10689.1|10691.3|10690.6|10691.4|10690.7|10688.4|10687.7|326
1592530500000|2020-06-19 01:35:00|10691.4|10690.7|10693.5|10692.5|10694.5|10693.5|10691.4|10690.7|315
1592530800000|2020-06-19 01:40:00|10693.4|10692.4|10692.7|10692|10693.8|10693|10692.2|10691.5|214
1592531100000|2020-06-19 01:45:00|10692.5|10691.8|10692.9|10691.9|10694.1|10693.4|10692.3|10691.6|179
1592531400000|2020-06-19 01:50:00|10693|10692|10691.1|10690.4|10693|10692.1|10690.6|10689.9|265
1592531700000|2020-06-19 01:55:00|10691.2|10690.5|10691.7|10691|10692.3|10691.4|10690|10689.2|264
1592532000000|2020-06-19 02:00:00|10691.6|10690.9|10692.6|10691.6|10692.6|10691.9|10690.5|10689.8|312
1592532300000|2020-06-19 02:05:00|10692.4|10691.7|10692.9|10692.2|10693.9|10693|10691.3|10690.6|209
1592532600000|2020-06-19 02:10:00|10693|10692.3|10693.2|10692.5|10694.1|10693.1|10692.7|10692|216
1592532900000|2020-06-19 02:15:00|10693.1|10692.4|10691.7|10691|10693.8|10693.1|10690.9|10690.2|246
1592533200000|2020-06-19 02:20:00|10691.8|10691.1|10692.7|10692|10692.9|10692.1|10691.5|10690.7|147
1592533500000|2020-06-19 02:25:00|10692.8|10692.1|10693.8|10692.8|10694|10693.3|10692.6|10691.8|166
1592533800000|2020-06-19 02:30:00|10693.9|10692.9|10695.1|10694.4|10696.1|10695.3|10692.7|10691.9|260
1592534100000|2020-06-19 02:35:00|10695|10694.3|10695.9|10694.9|10696.3|10695.6|10694.9|10694.1|250
1592534400000|2020-06-19 02:40:00|10696|10695|10694.9|10694.2|10696.2|10695.5|10694.8|10694.1|194
1592534700000|2020-06-19 02:45:00|10695|10694.3|10693.4|10692.7|10695.3|10694.6|10693.3|10692.6|164
1592535000000|2020-06-19 02:50:00|10693.3|10692.6|10693|10692.3|10693.5|10692.8|10692.1|10691.3|188
1592535300000|2020-06-19 02:55:00|10693.1|10692.4|10693.4|10692.4|10694.1|10693.4|10692.4|10691.6|177
1592535600000|2020-06-19 03:00:00|10693.6|10692.9|10692.1|10691.4|10693.6|10692.9|10691.9|10691.1|168
1592535900000|2020-06-19 03:05:00|10692.2|10691.2|10692.9|10692.2|10693.1|10692.3|10691.5|10690.6|223
1592536200000|2020-06-19 03:10:00|10693.4|10692.4|10691.6|10690.9|10694|10693.2|10691.5|10690.8|204
1592536500000|2020-06-19 03:15:00|10691.7|10691|10691.1|10690.1|10692.6|10691.8|10690.8|10690|196
1592536800000|2020-06-19 03:20:00|10691|10690|10689.7|10689|10691.3|10690.6|10689.6|10688.9|168
1592537100000|2020-06-19 03:25:00|10689.8|10689.1|10691.8|10691.1|10692|10691.3|10689|10688.3|242
1592537400000|2020-06-19 03:30:00|10691.9|10691.2|10691.6|10690.9|10692.4|10691.7|10690.8|10690.1|208
1592537700000|2020-06-19 03:35:00|10691.5|10690.8|10692.8|10692.1|10693.2|10692.4|10691.1|10690.4|153
1592538000000|2020-06-19 03:40:00|10692.7|10692|10693.3|10692.3|10693.9|10693|10692|10691.2|262
1592538300000|2020-06-19 03:45:00|10693.4|10692.4|10691.9|10690.9|10693.4|10692.7|10691.6|10690.7|145
1592538600000|2020-06-19 03:50:00|10691.8|10691.1|10691.9|10691.2|10692.8|10692|10691.6|10690.6|210
1592538900000|2020-06-19 03:55:00|10691.8|10691.1|10691.3|10690.6|10692.5|10691.8|10690.7|10690|230
1592539200000|2020-06-19 04:00:00|10691.4|10690.7|10690.9|10690.2|10691.9|10691.2|10690.1|10689.3|196
1592539500000|2020-06-19 04:05:00|10690.8|10690.1|10687.6|10686.6|10691|10690.3|10687.3|10686.5|280
1592539800000|2020-06-19 04:10:00|10687.7|10686.7|10686.8|10686.1|10688.8|10688|10686.6|10685.9|222
1592540100000|2020-06-19 04:15:00|10686.9|10685.9|10687.3|10686.6|10688.3|10687.4|10685.2|10684.5|216
1592540400000|2020-06-19 04:20:00|10687.4|10686.7|10688|10687.3|10688.2|10687.5|10685.9|10685|147
1592540700000|2020-06-19 04:25:00|10688.1|10687.4|10684.3|10683.6|10688.9|10687.9|10684.3|10683.6|201
1592541000000|2020-06-19 04:30:00|10684.6|10683.5|10684.9|10683.9|10685.1|10684.4|10683.7|10683|232
1592541300000|2020-06-19 04:35:00|10684.7|10684|10684.1|10683.1|10685|10684.3|10683.7|10682.9|191
1592541600000|2020-06-19 04:40:00|10684|10683|10684.7|10684|10685.4|10684.6|10683.8|10683|174
1592541900000|2020-06-19 04:45:00|10684.6|10683.9|10683.9|10683.2|10685.2|10684.3|10683.6|10682.9|83
1592542200000|2020-06-19 04:50:00|10683.8|10683.1|10685.6|10684.6|10685.6|10684.7|10683.6|10682.9|101
1592542500000|2020-06-19 04:55:00|10685.7|10684.7|10685.8|10685.1|10686.3|10685.4|10684.2|10683.5|220
1592542800000|2020-06-19 05:00:00|10685.7|10685|10687.5|10686.8|10687.6|10686.9|10685.1|10684.3|158
1592543100000|2020-06-19 05:05:00|10687.6|10686.9|10686.3|10685.6|10687.9|10687.1|10686.3|10685.6|130
1592543400000|2020-06-19 05:10:00|10685.8|10685.1|10686.4|10685.7|10686.9|10686.2|10685.5|10684.7|135
1592543700000|2020-06-19 05:15:00|10686.3|10685.6|10683.6|10682.6|10686.3|10685.6|10683.3|10682.4|114
1592544000000|2020-06-19 05:20:00|10683.5|10682.5|10683.3|10682.6|10683.9|10682.9|10683.3|10682.3|97
1592544300000|2020-06-19 05:25:00|10683.4|10682.7|10680.7|10680|10683.5|10682.8|10680.2|10679.5|147
1592544600000|2020-06-19 05:30:00|10680.9|10680.2|10680.4|10679.7|10682.4|10681.5|10679.9|10679.2|225
1592544900000|2020-06-19 05:35:00|10680.5|10679.8|10681.5|10680.8|10681.6|10680.9|10679.6|10678.9|169
1592545200000|2020-06-19 05:40:00|10681.7|10681|10683.7|10683|10683.9|10683.2|10681.6|10680.8|194
1592545500000|2020-06-19 05:45:00|10683.8|10683.1|10681.3|10680.6|10684.2|10683.5|10681.2|10680.4|157
1592545800000|2020-06-19 05:50:00|10681.5|10680.8|10685.7|10685|10686|10685.3|10681.5|10680.8|178
1592546100000|2020-06-19 05:55:00|10685.8|10684.8|10684.8|10683.8|10685.9|10685.2|10683.9|10683.2|178
1592546400000|2020-06-19 06:00:00|10684.9|10683.9|10689.1|10688.4|10689.3|10688.6|10684.7|10683.7|378
1592546700000|2020-06-19 06:05:00|10689.4|10688.6|10691.6|10690.9|10692.2|10691.4|10688.6|10687.8|317
1592547000000|2020-06-19 06:10:00|10691.7|10691|10692.7|10692|10692.9|10692.2|10688.9|10688.2|361
1592547300000|2020-06-19 06:15:00|10692.6|10691.9|10693.8|10692.8|10695|10694.1|10692.6|10691.9|268
1592547600000|2020-06-19 06:20:00|10693.9|10692.9|10693.8|10693.1|10695.6|10694.8|10693.5|10692.7|330
1592547900000|2020-06-19 06:25:00|10693.7|10693|10692.6|10691.9|10694.2|10693.4|10692.4|10691.7|275
1592548200000|2020-06-19 06:30:00|10692.5|10691.8|10699|10698|10700.6|10699.8|10692.1|10691.4|392
1592548500000|2020-06-19 06:35:00|10699.1|10698.1|10695.1|10694.4|10700.4|10699.4|10694.7|10693.9|534
1592548800000|2020-06-19 06:40:00|10695|10694.3|10693.2|10692.2|10696.2|10695.5|10692.8|10692|249
1592549100000|2020-06-19 06:45:00|10693.3|10692.3|10691.4|10690.7|10693.4|10692.7|10691.3|10690.4|296
1592549400000|2020-06-19 06:50:00|10691.7|10691|10690.2|10689.5|10692.4|10691.6|10688.9|10688.2|347
1592549700000|2020-06-19 06:55:00|10690.1|10689.4|10690.7|10689.7|10692|10691.2|10689.7|10688.9|251
1592550000000|2020-06-19 07:00:00|10690.9|10689.9|10690.7|10690|10691.3|10690.6|10688.4|10687.5|380
1592550300000|2020-06-19 07:05:00|10690.6|10689.9|10691.2|10690.5|10692.3|10691.6|10690|10689.3|300
1592550600000|2020-06-19 07:10:00|10691.3|10690.6|10691.3|10690.6|10692.3|10691.5|10690.4|10689.7|294
1592550900000|2020-06-19 07:15:00|10691.2|10690.5|10689.9|10689.2|10692.5|10691.7|10688.5|10687.8|297
1592551200000|2020-06-19 07:20:00|10689.7|10689|10689.6|10688.9|10690.3|10689.6|10687.9|10687.2|272
1592551500000|2020-06-19 07:25:00|10689.5|10688.8|10693.9|10693.2|10694|10693.3|10689.5|10688.7|278
1592551800000|2020-06-19 07:30:00|10693.6|10692.9|10695.3|10694.6|10695.8|10694.9|10693.5|10692.7|312
1592552100000|2020-06-19 07:35:00|10695.2|10694.5|10696.6|10695.9|10697|10696.3|10693.9|10693.2|305
1592552400000|2020-06-19 07:40:00|10696.7|10696|10699.2|10698.5|10700.1|10699.4|10696.5|10695.8|268
1592552700000|2020-06-19 07:45:00|10699.1|10698.4|10699.6|10698.9|10699.8|10698.9|10696.8|10696.1|337
1592553000000|2020-06-19 07:50:00|10699.7|10699|10698.2|10697.5|10700|10699.3|10698|10697.3|295
1592553300000|2020-06-19 07:55:00|10698.1|10697.4|10697.4|10696.7|10698.5|10697.7|10695.6|10694.9|341
1592553600000|2020-06-19 08:00:00|10697.3|10696.6|10694.1|10693.4|10697.4|10696.7|10694|10693.2|297
1592553900000|2020-06-19 08:05:00|10694.2|10693.5|10693.8|10693.1|10695.7|10695|10693.3|10692.6|368
1592554200000|2020-06-19 08:10:00|10693.7|10693|10694.4|10693.7|10695.6|10694.9|10692.3|10691.6|361
1592554500000|2020-06-19 08:15:00|10694.5|10693.5|10697|10696.3|10697.9|10697|10693.9|10693.1|245
1592554800000|2020-06-19 08:20:00|10697.3|10696.6|10697.3|10696.6|10698.6|10697.8|10696.8|10696|248
1592555100000|2020-06-19 08:25:00|10697.2|10696.5|10694.4|10693.7|10697.5|10696.7|10694.4|10693.7|321
1592555400000|2020-06-19 08:30:00|10694.6|10693.9|10695.5|10694.8|10696.3|10695.6|10693.6|10692.9|268
1592555700000|2020-06-19 08:35:00|10695.4|10694.7|10693.5|10692.8|10696|10695.2|10693.4|10692.6|216
1592556000000|2020-06-19 08:40:00|10693.4|10692.7|10693.9|10693.2|10694.3|10693.5|10692.7|10692|198
1592556300000|2020-06-19 08:45:00|10694|10693.3|10693.5|10692.8|10694.3|10693.6|10692.9|10692|257
1592556600000|2020-06-19 08:50:00|10693.7|10692.7|10693|10692.3|10693.7|10692.7|10691.9|10691.2|232
1592556900000|2020-06-19 08:55:00|10693.1|10692.4|10693|10692.3|10694.6|10693.9|10692.9|10692.2|193
1592557200000|2020-06-19 09:00:00|10693.1|10692.4|10693|10692.3|10693.5|10692.7|10690.4|10689.5|262
1592557500000|2020-06-19 09:05:00|10692.9|10692.2|10692.1|10691.4|10694.1|10693.3|10692.1|10691.4|257
1592557800000|2020-06-19 09:10:00|10692.2|10691.5|10694.4|10693.7|10694.8|10694|10691.8|10691.1|298
1592558100000|2020-06-19 09:15:00|10694.5|10693.8|10697|10696.3|10698|10697.3|10694.4|10693.7|265
1592558400000|2020-06-19 09:20:00|10697.1|10696.4|10696.8|10696.1|10697.2|10696.4|10695.5|10694.8|215
1592558700000|2020-06-19 09:25:00|10696.7|10696|10695.6|10694.6|10697.1|10696.2|10694.9|10694.2|238
1592559000000|2020-06-19 09:30:00|10695.5|10694.8|10695.5|10694.8|10696.6|10695.9|10694.5|10693.7|225
1592559300000|2020-06-19 09:35:00|10695.6|10694.9|10693.8|10693.1|10695.9|10695.2|10693.6|10692.9|211
1592559600000|2020-06-19 09:40:00|10693.9|10693.2|10693.9|10693.2|10695|10694.2|10692.5|10691.7|234
1592559900000|2020-06-19 09:45:00|10693.8|10693.1|10693.2|10692.5|10694|10693.3|10692.7|10692|170
1592560200000|2020-06-19 09:50:00|10693.3|10692.6|10693.4|10692.7|10694.6|10693.8|10692.6|10691.9|313
1592560500000|2020-06-19 09:55:00|10693.5|10692.8|10693.7|10692.7|10694.8|10694|10693.3|10692.6|255
1592560800000|2020-06-19 10:00:00|10693.5|10692.8|10694.5|10693.8|10694.8|10693.9|10693.4|10692.6|291
1592561100000|2020-06-19 10:05:00|10694.6|10693.9|10697.4|10696.7|10697.8|10697.1|10693.9|10693|213
1592561400000|2020-06-19 10:10:00|10697.5|10696.8|10694.4|10693.7|10697.9|10697.2|10694.4|10693.7|297
1592561700000|2020-06-19 10:15:00|10694.5|10693.8|10696.3|10695.3|10696.5|10695.8|10693.3|10692.5|270
1592562000000|2020-06-19 10:20:00|10696.2|10695.2|10695.5|10694.8|10696.6|10695.8|10694.4|10693.7|309
1592562300000|2020-06-19 10:25:00|10695.7|10694.7|10694.1|10693.4|10695.9|10695.2|10692.9|10692|359
1592562600000|2020-06-19 10:30:00|10694.5|10693.5|10691.7|10691|10694.5|10693.7|10690.7|10690|275
1592562900000|2020-06-19 10:35:00|10691.8|10691.1|10690.5|10689.8|10693.1|10692.4|10690|10689.2|311
1592563200000|2020-06-19 10:40:00|10690.7|10690|10691.7|10691|10692.3|10691.6|10690.2|10689.5|237
1592563500000|2020-06-19 10:45:00|10691.8|10691.1|10693|10692.3|10695|10694.3|10691.2|10690.3|257
1592563800000|2020-06-19 10:50:00|10693.1|10692.4|10693.2|10692.5|10694.3|10693.5|10692.1|10691.4|233
1592564100000|2020-06-19 10:55:00|10693.3|10692.6|10692.8|10692.1|10693.5|10692.7|10691.9|10691.2|249
1592564400000|2020-06-19 11:00:00|10692.9|10692.2|10691.5|10690.8|10693.2|10692.3|10689.8|10689|318
1592564700000|2020-06-19 11:05:00|10691.6|10690.9|10690.9|10690.2|10692|10691.3|10690.5|10689.6|241
1592565000000|2020-06-19 11:10:00|10690.8|10690.1|10688.1|10687.4|10691|10690.2|10688.1|10687.4|254
1592565300000|2020-06-19 11:15:00|10688|10687.3|10685.8|10685.1|10688|10687.3|10685.6|10684.9|240
1592565600000|2020-06-19 11:20:00|10685.9|10685.2|10687.9|10687.2|10688.5|10687.7|10685.5|10684.8|228
1592565900000|2020-06-19 11:25:00|10688.1|10687.4|10688|10687|10688.8|10688.1|10686.7|10686|260
1592566200000|2020-06-19 11:30:00|10688.2|10687.3|10689.8|10688.8|10689.8|10689|10687.2|10686.3|254
1592566500000|2020-06-19 11:35:00|10689.7|10688.7|10688.9|10688.2|10690.3|10689.4|10688.8|10688|256
1592566800000|2020-06-19 11:40:00|10689|10688.3|10685.1|10684.1|10690|10689.1|10684.8|10683.9|282
1592567100000|2020-06-19 11:45:00|10685.2|10684.2|10686.1|10685.4|10687.5|10686.8|10684.4|10683.7|205
1592567400000|2020-06-19 11:50:00|10686|10685.3|10687.3|10686.6|10687.8|10687.1|10685.9|10685.1|191
1592567700000|2020-06-19 11:55:00|10687.5|10686.8|10686.4|10685.7|10688|10687.3|10686.3|10685.5|240
1592568000000|2020-06-19 12:00:00|10686.3|10685.6|10681.6|10680.9|10686.5|10685.7|10680.9|10680.1|414
1592568300000|2020-06-19 12:05:00|10681.7|10681|10681.4|10680.7|10683.3|10682.6|10680.8|10680.1|206
1592568600000|2020-06-19 12:10:00|10681.5|10680.8|10683.9|10683.2|10685|10684.2|10679.5|10678.7|448
1592568900000|2020-06-19 12:15:00|10683.8|10683.1|10680.8|10680.1|10684.8|10684|10680.2|10679.3|369
1592569200000|2020-06-19 12:20:00|10680.9|10679.9|10678.1|10677.1|10681.2|10680.5|10677.2|10676.2|468
1592569500000|2020-06-19 12:25:00|10678.2|10677.2|10682.3|10681.3|10683.1|10682.1|10678|10677.1|376
1592569800000|2020-06-19 12:30:00|10682.2|10681.2|10685|10684|10686.7|10685.9|10680|10679|642
1592570100000|2020-06-19 12:35:00|10685.1|10684.1|10679.9|10679.2|10685.1|10684.1|10679.1|10678.2|512
1592570400000|2020-06-19 12:40:00|10680.2|10679.3|10685.3|10684.3|10686.1|10685.1|10679|10678.1|417
1592570700000|2020-06-19 12:45:00|10685.4|10684.4|10689.2|10688.2|10689.5|10688.5|10684.2|10683.2|395
1592571000000|2020-06-19 12:50:00|10689.1|10688.1|10688.4|10687.4|10689.4|10688.4|10687|10686|355
1592571300000|2020-06-19 12:55:00|10688.5|10687.5|10687.6|10686.6|10689.5|10688.5|10687.1|10686.1|405
1592571600000|2020-06-19 13:00:00|10687.4|10686.7|10686.6|10685.6|10688|10687.2|10684.6|10683.6|444
1592571900000|2020-06-19 13:05:00|10686.5|10685.5|10687.6|10686.6|10689.2|10688.3|10686.2|10685.4|310
1592572200000|2020-06-19 13:10:00|10687.5|10686.5|10684.9|10683.9|10687.5|10686.5|10682.9|10682.1|362
1592572500000|2020-06-19 13:15:00|10684.7|10684|10687.5|10686.8|10689.8|10688.8|10684.3|10683.3|323
1592572800000|2020-06-19 13:20:00|10687.4|10686.7|10689.7|10689|10689.9|10689|10686.2|10685.4|338
1592573100000|2020-06-19 13:25:00|10689.8|10689.1|10690.8|10689.8|10691.6|10690.8|10688.5|10687.6|316
1592573400000|2020-06-19 13:30:00|10690.7|10689.7|10687.8|10686.8|10691.1|10690.2|10687.8|10686.8|278
1592573700000|2020-06-19 13:35:00|10687.9|10686.9|10683.3|10682.6|10687.9|10686.9|10682.8|10682|206
1592574000000|2020-06-19 13:40:00|10683.2|10682.5|10683.2|10682.2|10685.9|10684.9|10682.8|10681.9|237
1592574300000|2020-06-19 13:45:00|10683.1|10682.1|10684.2|10683.2|10685|10684.1|10680.1|10679.1|260
1592574600000|2020-06-19 13:50:00|10684.1|10683.1|10681.4|10680.4|10685.5|10684.8|10680.1|10679.1|248
1592574900000|2020-06-19 13:55:00|10681.5|10680.5|10683.9|10683.2|10683.9|10683.2|10679.8|10679.1|304
1592575200000|2020-06-19 14:00:00|10684.1|10683.1|10684.1|10683.4|10685.3|10684.3|10682.5|10681.7|284
1592575500000|2020-06-19 14:05:00|10684.2|10683.2|10684.6|10683.6|10686.3|10685.3|10683.9|10683|275
1592575800000|2020-06-19 14:10:00|10684.7|10683.7|10686.9|10685.9|10687.6|10686.7|10684.2|10683.3|299
1592576100000|2020-06-19 14:15:00|10686.7|10685.7|10687.3|10686.3|10688.2|10687.3|10685.3|10684.4|373
1592576400000|2020-06-19 14:20:00|10687.4|10686.4|10689.4|10688.7|10689.6|10688.8|10687.3|10686.3|286
1592576700000|2020-06-19 14:25:00|10689.5|10688.8|10688.7|10687.7|10689.6|10688.8|10686.1|10685.4|448
1592577000000|2020-06-19 14:30:00|10688.8|10687.8|10685|10684.3|10689.1|10688.2|10684.5|10683.5|435
1592577300000|2020-06-19 14:35:00|10685.2|10684.2|10688.5|10687.8|10688.8|10687.9|10684.9|10683.9|395
1592577600000|2020-06-19 14:40:00|10688.6|10687.9|10694.3|10693.3|10696.7|10695.7|10688|10687.1|484
1592577900000|2020-06-19 14:45:00|10694.2|10693.2|10695.5|10694.5|10699|10698|10693.5|10692.5|655
1592578200000|2020-06-19 14:50:00|10695.4|10694.4|10703|10702|10705.2|10704.2|10695.4|10694.4|647
1592578500000|2020-06-19 14:55:00|10703.2|10702.2|10699.5|10698.5|10703.3|10702.3|10695.1|10694.2|836
1592578800000|2020-06-19 15:00:00|10699.3|10698.3|10691|10690|10700|10699|10690.5|10689.5|788
1592579100000|2020-06-19 15:05:00|10690.9|10689.9|10693.7|10692.7|10694.8|10693.8|10689.4|10688.4|561
1592579400000|2020-06-19 15:10:00|10693.6|10692.6|10688.4|10687.4|10695.4|10694.4|10687.8|10686.8|375
1592579700000|2020-06-19 15:15:00|10688.5|10687.5|10690.1|10689.1|10691.7|10690.7|10688.1|10687.1|362
1592580000000|2020-06-19 15:20:00|10690.2|10689.2|10691.4|10690.4|10691.5|10690.5|10686.5|10685.5|434
1592580300000|2020-06-19 15:25:00|10691.3|10690.3|10694.3|10693.3|10695.9|10695|10689.7|10689|397
1592580600000|2020-06-19 15:30:00|10694.2|10693.2|10695.3|10694.3|10697.1|10696.2|10693.7|10692.7|358
1592580900000|2020-06-19 15:35:00|10695.2|10694.2|10692.6|10691.6|10696.4|10695.4|10691.9|10690.9|367
1592581200000|2020-06-19 15:40:00|10692.7|10691.7|10693.1|10692.1|10694.8|10694|10691.8|10690.8|364
1592581500000|2020-06-19 15:45:00|10693|10692|10690.4|10689.7|10693.4|10692.4|10690.1|10689.2|297
1592581800000|2020-06-19 15:50:00|10690.5|10689.8|10688.9|10688.2|10691.4|10690.6|10688.7|10688|242
1592582100000|2020-06-19 15:55:00|10688.8|10688.1|10690.4|10689.4|10691.3|10690.3|10688.5|10687.8|351
1592582400000|2020-06-19 16:00:00|10690.3|10689.3|10687.2|10686.2|10691|10690.1|10687.1|10686.1|301
1592582700000|2020-06-19 16:05:00|10687.3|10686.3|10686.4|10685.4|10687.4|10686.5|10685.7|10684.9|361
1592583000000|2020-06-19 16:10:00|10686.2|10685.2|10687.1|10686.1|10688.7|10687.7|10685.8|10684.8|327
1592583300000|2020-06-19 16:15:00|10687|10686|10686.5|10685.5|10687.6|10686.7|10684.9|10683.9|571
1592583600000|2020-06-19 16:20:00|10686.4|10685.4|10687.6|10686.6|10688.8|10687.8|10685.5|10684.6|488
1592583900000|2020-06-19 16:25:00|10687.8|10686.8|10689.3|10688.3|10690|10689.2|10687.2|10686.2|397
1592584200000|2020-06-19 16:30:00|10689.2|10688.2|10686.7|10685.7|10690.3|10689.3|10686.2|10685.2|316
1592584500000|2020-06-19 16:35:00|10686.8|10685.8|10683.3|10682.3|10687.4|10686.4|10682.9|10681.9|341
1592584800000|2020-06-19 16:40:00|10683.2|10682.2|10683.4|10682.4|10684.3|10683.3|10682.7|10681.7|281
1592585100000|2020-06-19 16:45:00|10683.3|10682.3|10683.3|10682.3|10684.4|10683.4|10682.6|10681.6|242
1592585400000|2020-06-19 16:50:00|10683.2|10682.2|10683.5|10682.5|10684.4|10683.4|10682.6|10681.6|296
1592585700000|2020-06-19 16:55:00|10683.6|10682.6|10685|10684|10685.2|10684.4|10682.1|10681.2|257
1592586000000|2020-06-19 17:00:00|10684.9|10683.9|10684.6|10683.6|10685.7|10684.7|10683.5|10682.5|295
1592586300000|2020-06-19 17:05:00|10684.5|10683.5|10685.2|10684.2|10687|10686.1|10684.1|10683.1|239
1592586600000|2020-06-19 17:10:00|10685.1|10684.4|10686.9|10685.9|10687.4|10686.4|10685.1|10684.1|216
1592586900000|2020-06-19 17:15:00|10686.8|10685.8|10685.1|10684.1|10687.2|10686.4|10684.9|10683.9|212
1592587200000|2020-06-19 17:20:00|10685|10684|10685.6|10684.6|10687.4|10686.4|10684.9|10684|241
1592587500000|2020-06-19 17:25:00|10685.5|10684.8|10684.7|10683.7|10685.7|10684.8|10682.9|10681.9|207
1592587800000|2020-06-19 17:30:00|10685|10684|10683.6|10682.6|10685.2|10684.2|10683.2|10682.2|189
1592588100000|2020-06-19 17:35:00|10683.5|10682.5|10685.8|10684.8|10686|10685|10682.6|10681.6|274
1592588400000|2020-06-19 17:40:00|10685.9|10684.9|10689.5|10688.5|10689.9|10688.9|10685.7|10684.7|184
1592588700000|2020-06-19 17:45:00|10689.4|10688.4|10688|10687|10689.7|10688.9|10685.9|10685.1|301
1592589000000|2020-06-19 17:50:00|10688.5|10687.5|10686.5|10685.5|10688.6|10687.6|10685.7|10684.7|278
1592589300000|2020-06-19 17:55:00|10686.4|10685.4|10687.5|10686.5|10688.3|10687.4|10686.1|10685.1|230
1592589600000|2020-06-19 18:00:00|10687.6|10686.6|10687.7|10687|10688.4|10687.5|10686.9|10685.9|308
1592589900000|2020-06-19 18:05:00|10688.1|10687.1|10688|10687|10688.6|10687.6|10687.3|10686.3|262
1592590200000|2020-06-19 18:10:00|10688.1|10687.1|10689.5|10688.5|10689.5|10688.7|10687.2|10686.3|356
1592590500000|2020-06-19 18:15:00|10689.3|10688.6|10689.9|10688.9|10690.4|10689.7|10688.5|10687.5|323
1592590800000|2020-06-19 18:20:00|10690|10689|10689.8|10688.8|10690.3|10689.5|10687.7|10686.9|268
1592591100000|2020-06-19 18:25:00|10689.7|10688.7|10687.6|10686.6|10689.8|10688.8|10686.9|10685.9|139
1592591400000|2020-06-19 18:30:00|10687.4|10686.4|10686.7|10685.7|10688.9|10687.9|10686.5|10685.5|234
1592591700000|2020-06-19 18:35:00|10686.8|10685.8|10687.7|10686.7|10689.2|10688.3|10686|10685.2|265
1592592000000|2020-06-19 18:40:00|10687.6|10686.6|10687.8|10686.8|10690|10689|10685.2|10684.2|291
1592592300000|2020-06-19 18:45:00|10687.9|10686.9|10686.5|10685.5|10689.5|10688.5|10686.5|10685.5|324
1592592600000|2020-06-19 18:50:00|10686.4|10685.4|10688.8|10687.8|10689.7|10688.8|10686.3|10685.3|184
1592592900000|2020-06-19 18:55:00|10688.7|10687.7|10687.8|10686.8|10689.4|10688.6|10687.3|10686.4|255
1592593200000|2020-06-19 19:00:00|10687.6|10686.6|10687.2|10686.2|10687.8|10686.9|10685.3|10684.3|346
1592593500000|2020-06-19 19:05:00|10687|10686|10686.3|10685.3|10687.3|10686.4|10686.1|10685.1|231
1592593800000|2020-06-19 19:10:00|10686.4|10685.4|10686.8|10686.1|10687.8|10687|10685.1|10684.1|272
1592594100000|2020-06-19 19:15:00|10687|10686.3|10689.2|10688.2|10689.9|10688.9|10686.9|10686.1|270
1592594400000|2020-06-19 19:20:00|10689.3|10688.3|10689.8|10688.8|10690.5|10689.7|10689|10688|225
1592594700000|2020-06-19 19:25:00|10689.7|10688.7|10687.7|10686.7|10689.9|10689|10687.6|10686.6|202
1592595000000|2020-06-19 19:30:00|10687.8|10686.8|10687.9|10686.9|10688|10687.2|10687.2|10686.4|181
1592595300000|2020-06-19 19:35:00|10688|10687|10686.7|10685.7|10688|10687.1|10686|10685.2|163
1592595600000|2020-06-19 19:40:00|10686.6|10685.6|10685.1|10684.1|10686.7|10685.7|10684.7|10683.9|229
1592595900000|2020-06-19 19:45:00|10684.8|10684.3|10685.6|10684.6|10685.9|10685|10684.8|10683.8|174
1592596200000|2020-06-19 19:50:00|10685.7|10685|10685.8|10685.1|10686.3|10685.3|10684.2|10683.3|260
1592596500000|2020-06-19 19:55:00|10686|10685|10680.9|10679.9|10686|10685.1|10680.6|10679.7|403
1592596800000|2020-06-19 20:00:00|10680.8|10680.1|10683.1|10682.1|10683.4|10682.4|10680.3|10679.3|323
1592597100000|2020-06-19 20:05:00|10683|10682|10684.3|10683.3|10684.8|10683.8|10682.2|10681.2|260
1592597400000|2020-06-19 20:10:00|10684.4|10683.4|10685.9|10684.9|10686.3|10685.3|10684.2|10683.2|256
1592597700000|2020-06-19 20:15:00|10686.1|10685.1|10686.2|10685.2|10687.2|10686.2|10685.7|10684.7|135
1592598000000|2020-06-19 20:20:00|10686.1|10685.1|10684.2|10683.2|10686.2|10685.2|10684|10683|188
1592598300000|2020-06-19 20:25:00|10684.1|10683.1|10685.5|10684.5|10685.5|10684.5|10683.8|10682.8|149
1592598600000|2020-06-19 20:30:00|10685.4|10684.4|10684|10683|10685.4|10684.4|10683.6|10682.6|197
1592598900000|2020-06-19 20:35:00|10683.9|10682.9|10685.2|10684.2|10685.7|10684.7|10683.8|10682.8|184
1592599200000|2020-06-19 20:40:00|10685.1|10684.1|10686.5|10685.5|10687|10686|10685.1|10684.1|226
1592599500000|2020-06-19 20:45:00|10686.6|10685.6|10686.2|10685.2|10688|10687|10685.6|10684.6|298
1592599800000|2020-06-19 20:50:00|10686|10685|10688|10687|10689.1|10688.1|10685.2|10684.2|344
1592600100000|2020-06-19 20:55:00|10688.1|10687.1|10690.1|10686.5|10693.8|10688.5|10685.9|10684.4|435
1592769600000|2020-06-21 20:00:00|10683.7|10673.7|10685.2|10674.8|10686.2|10674.9|10682|10672.4|34
1592769900000|2020-06-21 20:05:00|10686.1|10674.4|10681.7|10671|10686.1|10674.9|10681.5|10670.2|30
1592770200000|2020-06-21 20:10:00|10681.5|10670.2|10681.5|10670.2|10686.2|10674.9|10681.5|10670.2|20
1592770500000|2020-06-21 20:15:00|10684.9|10674.2|10681.5|10670.2|10686.2|10674.9|10681.5|10670.2|13
1592770800000|2020-06-21 20:20:00|10686.1|10674.4|10681.5|10670.2|10686.1|10674.9|10681.5|10670.2|11
1592771100000|2020-06-21 20:25:00|10685.5|10674.9|10681.5|10670.2|10686.2|10674.9|10681.5|10670.2|14
1592771400000|2020-06-21 20:30:00|10685.5|10674.9|10681.5|10670.2|10686.1|10674.9|10681.5|10670.2|19
1592771700000|2020-06-21 20:35:00|10682.9|10673.6|10681.6|10670.4|10686.1|10674.9|10680.8|10670.2|16
1592772000000|2020-06-21 20:40:00|10681.5|10670.3|10685.5|10674.9|10686.2|10674.9|10681.2|10670.2|40
1592772300000|2020-06-21 20:45:00|10681.5|10670.7|10686.2|10674.4|10686.2|10674.6|10681.5|10670.7|12
1592772600000|2020-06-21 20:50:00|10681.5|10671|10681.5|10670.9|10686.5|10674.9|10681.5|10670.9|25
1592772900000|2020-06-21 20:55:00|10685.5|10674.9|10682|10672.7|10686.2|10676.2|10681.5|10670.9|26
1592773200000|2020-06-21 21:00:00|10682.2|10673.3|10683.5|10672.8|10686.1|10676.3|10682.2|10672.4|25
1592773500000|2020-06-21 21:05:00|10684.1|10674.5|10685.6|10673.6|10687|10676.5|10682.1|10670.4|68
1592773800000|2020-06-21 21:10:00|10682.2|10670.9|10685.6|10673.6|10686.2|10681.3|10681.7|10670|95
1592774100000|2020-06-21 21:15:00|10681.8|10670.6|10685.7|10673.7|10685.7|10673.9|10681.8|10670.6|39
1592774400000|2020-06-21 21:20:00|10682.6|10670.8|10684.1|10673.1|10686.4|10674.4|10682.6|10670.8|40
1592774700000|2020-06-21 21:25:00|10686.4|10674.4|10683.3|10671.9|10686.6|10674.6|10683|10671.1|37
1592775000000|2020-06-21 21:30:00|10683.6|10672.6|10683.1|10671.7|10687|10677.7|10683.1|10671.7|73
1592775300000|2020-06-21 21:35:00|10686.1|10674.1|10683.5|10673.4|10686.6|10674.6|10681.3|10671.5|70
1592775600000|2020-06-21 21:40:00|10681.8|10672.2|10681.8|10672.4|10685.2|10674.1|10681.7|10671.9|48
1592775900000|2020-06-21 21:45:00|10682.6|10672.8|10682.8|10673.1|10685.2|10674.1|10681.7|10671.9|56
1592776200000|2020-06-21 21:50:00|10682.4|10673.5|10684.5|10673.9|10685.1|10674|10681.7|10671.9|44
1592776500000|2020-06-21 21:55:00|10685.1|10674|10684.9|10674.8|10686.2|10678.4|10677.8|10672.3|127
1592776800000|2020-06-21 22:00:00|10683.9|10674|10686.7|10684.7|10689.6|10687.6|10680.1|10672.2|488
1592777100000|2020-06-21 22:05:00|10686.8|10684.8|10687.5|10685.5|10688.9|10686.9|10685.2|10682.8|325
1592777400000|2020-06-21 22:10:00|10687.1|10685.1|10686.9|10684.9|10688.1|10686.1|10685.1|10683.1|245
1592777700000|2020-06-21 22:15:00|10687.1|10685.1|10688.2|10686.2|10689.1|10687.1|10686|10684|278
1592778000000|2020-06-21 22:20:00|10688.1|10686.1|10687.2|10685.2|10688.9|10686.9|10685.9|10683.9|355
1592778300000|2020-06-21 22:25:00|10687.1|10685.1|10686.9|10684.9|10688.1|10686.1|10685.8|10683.8|469
1592778600000|2020-06-21 22:30:00|10687.2|10685.2|10686.7|10684.7|10688.1|10686.1|10686|10684|466
1592778900000|2020-06-21 22:35:00|10686.6|10684.6|10686.5|10684.5|10688.1|10686.1|10685.6|10683.6|538
1592779200000|2020-06-21 22:40:00|10686.1|10684.1|10686.8|10684.8|10687.8|10685.8|10685.6|10683.6|327
1592779500000|2020-06-21 22:45:00|10686.9|10684.9|10685.3|10683.3|10688|10686|10684.2|10682.2|430
1592779800000|2020-06-21 22:50:00|10685.5|10683.5|10686.1|10684.1|10687.9|10685.9|10684.2|10682.2|461
1592780100000|2020-06-21 22:55:00|10686.6|10684.6|10684.1|10682.1|10687.9|10685.9|10683.9|10681.9|542
1592780400000|2020-06-21 23:00:00|10684.3|10682.3|10685.2|10683.2|10687.4|10685.4|10683.9|10681.9|555
1592780700000|2020-06-21 23:05:00|10685.1|10683.1|10683.2|10681.2|10685.6|10683.6|10682.8|10680.8|541
1592781000000|2020-06-21 23:10:00|10683.3|10681.3|10681|10679|10685.1|10683.1|10681|10679|472
1592781300000|2020-06-21 23:15:00|10681.3|10679.3|10682.8|10680.8|10684.1|10682.1|10681|10679|285
1592781600000|2020-06-21 23:20:00|10682.7|10680.7|10685.2|10683.2|10685.5|10683.5|10682.6|10680.6|361
1592781900000|2020-06-21 23:25:00|10685.1|10683.1|10682.7|10680.7|10685.1|10683.1|10681.8|10679.8|299
1592782200000|2020-06-21 23:30:00|10682.8|10680.8|10687|10685|10687.4|10685.4|10682.5|10680.5|324
1592782500000|2020-06-21 23:35:00|10687.1|10685.1|10685.7|10683.7|10687.6|10685.6|10685.4|10683.4|226
1592782800000|2020-06-21 23:40:00|10685.8|10683.8|10688.6|10686.6|10689.7|10687.7|10685.7|10683.7|336
1592783100000|2020-06-21 23:45:00|10688.5|10686.5|10687.2|10685.2|10689.5|10687.5|10686.7|10684.7|261
1592783400000|2020-06-21 23:50:00|10687.1|10685.1|10686.5|10684.5|10687.2|10685.2|10685|10683|187
1592783700000|2020-06-21 23:55:00|10686.4|10684.4|10684.5|10683.5|10686.4|10684.6|10683.6|10682.6|188
1592784000000|2020-06-22 00:00:00|10684.3|10683.3|10684.2|10683.2|10685.4|10684.4|10680.3|10679.3|438
1592784300000|2020-06-22 00:05:00|10684.1|10683.1|10688.5|10687.5|10689|10688|10684.1|10683.1|406
1592784600000|2020-06-22 00:10:00|10688.6|10687.6|10686.4|10685.4|10689.6|10688.6|10684.7|10683.7|334
1592784900000|2020-06-22 00:15:00|10686.3|10685.3|10686.9|10685.9|10689.7|10688.7|10685.7|10684.8|444
1592785200000|2020-06-22 00:20:00|10686.8|10685.8|10689|10688.3|10690.8|10689.8|10686.7|10685.7|397
1592785500000|2020-06-22 00:25:00|10688.9|10688.2|10685.8|10684.8|10689.2|10688.2|10685|10684|332
1592785800000|2020-06-22 00:30:00|10685.9|10684.9|10685.2|10684.2|10686.2|10685.3|10683.4|10682.4|311
1592786100000|2020-06-22 00:35:00|10685.1|10684.1|10682.4|10681.4|10685.2|10684.2|10681.1|10680.1|284
1592786400000|2020-06-22 00:40:00|10682.5|10681.5|10682.3|10681.3|10684.2|10683.2|10681.2|10680.3|288
1592786700000|2020-06-22 00:45:00|10682.4|10681.4|10685.7|10685|10686.6|10685.9|10682|10681.1|420
1592787000000|2020-06-22 00:50:00|10685.6|10684.9|10678.4|10677.4|10685.9|10684.9|10677.5|10676.5|491
1592787300000|2020-06-22 00:55:00|10678.9|10677.9|10682.7|10681.7|10684|10683|10677.9|10676.9|442
1592787600000|2020-06-22 01:00:00|10683|10682|10687.6|10686.6|10688.4|10687.4|10682.8|10681.8|505
1592787900000|2020-06-22 01:05:00|10687.7|10686.7|10687.7|10686.7|10688.9|10688.1|10686.2|10685.2|406
1592788200000|2020-06-22 01:10:00|10687.8|10686.8|10692.2|10691.2|10692.8|10691.8|10687.5|10686.5|405
1592788500000|2020-06-22 01:15:00|10692.3|10691.3|10693.2|10692.2|10695.1|10694.1|10691.8|10691|426
1592788800000|2020-06-22 01:20:00|10693.3|10692.3|10691.6|10690.6|10693.9|10693.2|10691.6|10690.6|339
1592789100000|2020-06-22 01:25:00|10691.7|10690.7|10689.4|10688.4|10692.6|10691.6|10689.2|10688.3|344
1592789400000|2020-06-22 01:30:00|10689.5|10688.5|10688.6|10687.6|10691.2|10690.3|10687.7|10686.8|435
1592789700000|2020-06-22 01:35:00|10688.3|10687.7|10692.6|10691.6|10693.6|10692.6|10688.3|10687.6|331
1592790000000|2020-06-22 01:40:00|10692.7|10691.7|10690.7|10690|10693.9|10692.9|10690.3|10689.5|286
1592790300000|2020-06-22 01:45:00|10691.1|10690.1|10688.9|10687.9|10691.1|10690.2|10687.9|10686.9|281
1592790600000|2020-06-22 01:50:00|10688.8|10688.1|10687.9|10686.9|10689.7|10688.7|10687.3|10686.3|274
1592790900000|2020-06-22 01:55:00|10688|10687|10688.6|10687.9|10688.8|10688|10686.7|10685.7|263
1592791200000|2020-06-22 02:00:00|10688.3|10687.6|10688.9|10687.9|10690.4|10689.4|10688.3|10687.4|281
1592791500000|2020-06-22 02:05:00|10688.8|10687.8|10689|10688|10690.1|10689.2|10688.2|10687.4|230
1592791800000|2020-06-22 02:10:00|10688.8|10688.1|10690.9|10689.9|10691.2|10690.4|10688.3|10687.3|193
1592792100000|2020-06-22 02:15:00|10691|10690|10691.1|10690.1|10691.2|10690.3|10688.5|10687.5|222
1592792400000|2020-06-22 02:20:00|10691.2|10690.2|10691|10690|10691.2|10690.3|10689.3|10688.3|247
1592792700000|2020-06-22 02:25:00|10691.1|10690.1|10691.5|10690.5|10694.3|10693.3|10691|10690|342
1592793000000|2020-06-22 02:30:00|10691.4|10690.4|10691.9|10691.2|10692.5|10691.5|10690.4|10689.7|323
1592793300000|2020-06-22 02:35:00|10692.3|10691.3|10691.9|10690.9|10692.9|10692.2|10689.7|10688.7|317
1592793600000|2020-06-22 02:40:00|10691.8|10690.8|10689.6|10688.6|10691.9|10690.9|10689|10688|266
1592793900000|2020-06-22 02:45:00|10689.7|10688.7|10690.4|10689.4|10690.7|10689.8|10688.7|10687.8|253
1592794200000|2020-06-22 02:50:00|10690.3|10689.3|10689.9|10689.2|10691.3|10690.5|10689.6|10688.6|256
1592794500000|2020-06-22 02:55:00|10689.8|10689.1|10689.5|10688.8|10691.1|10690.2|10689|10688|233
1592794800000|2020-06-22 03:00:00|10689.4|10688.7|10689.5|10688.8|10690.1|10689.2|10688.6|10687.9|183
1592795100000|2020-06-22 03:05:00|10689.6|10688.9|10689.5|10688.5|10690.5|10689.7|10689.2|10688.4|139
1592795400000|2020-06-22 03:10:00|10689.6|10688.6|10689.9|10688.9|10690.6|10689.9|10689.2|10688.5|157
1592795700000|2020-06-22 03:15:00|10690|10689|10688.5|10687.5|10690|10689.1|10687.3|10686.4|238
1592796000000|2020-06-22 03:20:00|10688.4|10687.4|10688.6|10687.6|10689.7|10688.7|10687.3|10686.3|200
1592796300000|2020-06-22 03:25:00|10688.8|10687.8|10687|10686.3|10689|10688|10686.4|10685.7|318
1592796600000|2020-06-22 03:30:00|10687.1|10686.4|10688.8|10688.1|10689.4|10688.4|10687.1|10686.1|329
1592796900000|2020-06-22 03:35:00|10688.7|10688|10687.9|10687.2|10689|10688.1|10686.5|10685.7|278
1592797200000|2020-06-22 03:40:00|10687.8|10687.1|10688|10687.3|10688.2|10687.5|10686.6|10685.8|218
1592797500000|2020-06-22 03:45:00|10687.9|10687.2|10688.1|10687.1|10689|10688.1|10687.7|10686.8|167
1592797800000|2020-06-22 03:50:00|10688.2|10687.2|10689.6|10688.6|10689.8|10688.8|10688.2|10687.2|138
1592798100000|2020-06-22 03:55:00|10689.7|10688.7|10689.1|10688.1|10690.1|10689.1|10688.6|10687.6|148
1592798400000|2020-06-22 04:00:00|10689.3|10688.3|10690.5|10689.5|10691|10690.2|10689|10688|216
1592798700000|2020-06-22 04:05:00|10690.4|10689.4|10689.5|10688.5|10690.5|10689.5|10688.1|10687.3|175
1592799000000|2020-06-22 04:10:00|10689.7|10688.7|10689.5|10688.5|10690.9|10689.9|10688.6|10687.6|222
1592799300000|2020-06-22 04:15:00|10689.6|10688.6|10690.8|10689.8|10691.1|10690.2|10689.4|10688.4|194
1592799600000|2020-06-22 04:20:00|10690.9|10689.9|10689.1|10688.4|10691.3|10690.5|10689|10688.1|184
1592799900000|2020-06-22 04:25:00|10689.2|10688.1|10690.8|10689.8|10691.2|10690.2|10689.2|10688.1|184
1592800200000|2020-06-22 04:30:00|10690.7|10689.7|10692.3|10691.3|10692.4|10691.6|10690.4|10689.4|186
1592800500000|2020-06-22 04:35:00|10692.4|10691.4|10692.7|10691.7|10693.7|10692.9|10691.7|10690.7|250
1592800800000|2020-06-22 04:40:00|10692.5|10691.8|10693.6|10692.6|10693.7|10692.7|10691.1|10690.2|202
1592801100000|2020-06-22 04:45:00|10693.5|10692.5|10691.4|10690.4|10693.6|10692.6|10690.6|10689.7|173
1592801400000|2020-06-22 04:50:00|10691.3|10690.3|10692.2|10691.5|10692.8|10691.8|10690.9|10690|228
1592801700000|2020-06-22 04:55:00|10692.1|10691.4|10691.5|10690.8|10692.3|10691.6|10690.2|10689.3|276
1592802000000|2020-06-22 05:00:00|10691.6|10690.9|10693.3|10692.3|10693.3|10692.3|10691.5|10690.8|240
1592802300000|2020-06-22 05:05:00|10693.2|10692.2|10692.6|10691.6|10693.3|10692.4|10692.1|10691.4|232
1592802600000|2020-06-22 05:10:00|10692.7|10691.7|10690.7|10690|10692.7|10691.8|10690.5|10689.5|281
1592802900000|2020-06-22 05:15:00|10690.8|10689.8|10688.8|10687.8|10692.8|10692|10688.2|10687.4|281
1592803200000|2020-06-22 05:20:00|10688.9|10688.1|10688.9|10688.2|10690.2|10689.4|10687.6|10686.6|295
1592803500000|2020-06-22 05:25:00|10689|10688.3|10690.6|10689.9|10691.3|10690.3|10689|10688.1|217
1592803800000|2020-06-22 05:30:00|10690.5|10689.8|10692.5|10691.5|10692.7|10691.9|10690.1|10689.3|220
1592804100000|2020-06-22 05:35:00|10692.1|10691.4|10692.3|10691.3|10692.6|10691.9|10690.7|10689.7|199
1592804400000|2020-06-22 05:40:00|10692.4|10691.4|10690.7|10690|10692.5|10691.8|10690|10689.2|249
1592804700000|2020-06-22 05:45:00|10690.6|10689.7|10689.6|10688.6|10691|10690.3|10689.5|10688.6|195
1592805000000|2020-06-22 05:50:00|10689.7|10688.7|10690.4|10689.4|10690.7|10689.9|10688.1|10687.3|287
1592805300000|2020-06-22 05:55:00|10690.3|10689.3|10688.4|10687.4|10690.4|10689.4|10687|10686.2|319
1592805600000|2020-06-22 06:00:00|10688.2|10687.5|10687.4|10686.7|10688.9|10688|10686|10685.3|517
1592805900000|2020-06-22 06:05:00|10687.5|10686.8|10688.9|10688.2|10689.8|10688.9|10686.9|10686|470
1592806200000|2020-06-22 06:10:00|10689.1|10688.4|10690.7|10690|10691.3|10690.3|10688.6|10687.7|324
1592806500000|2020-06-22 06:15:00|10691.1|10690.1|10689|10688.3|10691.1|10690.4|10687.8|10687|289
1592806800000|2020-06-22 06:20:00|10689.2|10688.2|10690.6|10689.9|10691.2|10690.4|10689.1|10688.1|244
1592807100000|2020-06-22 06:25:00|10690.5|10689.8|10690.9|10690.2|10691.6|10690.7|10690.4|10689.5|264
1592807400000|2020-06-22 06:30:00|10690.8|10690.1|10689.6|10688.9|10691.6|10690.9|10689.3|10688.6|315
1592807700000|2020-06-22 06:35:00|10689.7|10689|10691.6|10690.9|10691.8|10691.1|10689.3|10688.4|289
1592808000000|2020-06-22 06:40:00|10691.4|10690.4|10692.8|10692.1|10693.3|10692.6|10690.1|10689.3|237
1592808300000|2020-06-22 06:45:00|10693|10692|10694.4|10693.4|10694.8|10693.9|10691.7|10690.9|268
1592808600000|2020-06-22 06:50:00|10694.1|10693.5|10692.9|10692.2|10695.7|10695|10692.6|10691.9|333
1592808900000|2020-06-22 06:55:00|10692.8|10692.1|10694.8|10693.8|10695.1|10694.3|10691.7|10690.9|336
1592809200000|2020-06-22 07:00:00|10694.9|10693.9|10694.8|10694.1|10697|10696.3|10693.1|10692.3|428
1592809500000|2020-06-22 07:05:00|10695|10694.3|10695.2|10694.5|10695.4|10694.6|10693.2|10692.4|319
1592809800000|2020-06-22 07:10:00|10695.1|10694.4|10695.1|10694.4|10696|10695.2|10694|10693.1|318
1592810100000|2020-06-22 07:15:00|10695.2|10694.5|10692.2|10691.5|10695.4|10694.7|10691.8|10691.1|306
1592810400000|2020-06-22 07:20:00|10692.3|10691.3|10693.9|10692.9|10694.9|10694.2|10691.6|10690.9|409
1592810700000|2020-06-22 07:25:00|10693.8|10692.8|10699.2|10698.5|10700.3|10699.4|10693.6|10692.8|506
1592811000000|2020-06-22 07:30:00|10699.3|10698.6|10701.1|10700.1|10701.2|10700.5|10697.5|10696.8|460
1592811300000|2020-06-22 07:35:00|10701|10700.3|10696.8|10696.1|10701.7|10700.7|10696|10695.3|431
1592811600000|2020-06-22 07:40:00|10697|10696|10696.9|10696.2|10699.7|10698.8|10696.7|10696|310
1592811900000|2020-06-22 07:45:00|10697|10696.3|10697.2|10696.2|10697.8|10696.9|10696.7|10695.9|310
1592812200000|2020-06-22 07:50:00|10697.4|10696.4|10699.8|10699.1|10699.8|10699.1|10696.9|10696.2|352
1592812500000|2020-06-22 07:55:00|10699.6|10698.9|10696.2|10695.5|10700.2|10699.4|10696.1|10695.4|330
1592812800000|2020-06-22 08:00:00|10696.3|10695.6|10695.6|10694.9|10697.2|10696.5|10694.4|10693.6|335
1592813100000|2020-06-22 08:05:00|10695.5|10694.8|10694.2|10693.5|10695.7|10694.9|10693.8|10693|247
1592813400000|2020-06-22 08:10:00|10694.3|10693.3|10692.2|10691.5|10694.3|10693.4|10691.6|10690.9|281
1592813700000|2020-06-22 08:15:00|10692.3|10691.6|10692.3|10691.6|10694.3|10693.4|10692.1|10691.3|326
1592814000000|2020-06-22 08:20:00|10692.4|10691.7|10692.2|10691.5|10693.5|10692.8|10692.1|10691.2|232
1592814300000|2020-06-22 08:25:00|10692.1|10691.4|10691.2|10690.5|10692.3|10691.5|10690.6|10689.9|182
1592814600000|2020-06-22 08:30:00|10691.4|10690.4|10692|10691.3|10694|10693.2|10690.6|10689.9|316
1592814900000|2020-06-22 08:35:00|10692.1|10691.1|10692.5|10691.5|10693.6|10692.9|10691.3|10690.6|358
1592815200000|2020-06-22 08:40:00|10692.4|10691.7|10694.4|10693.4|10694.4|10693.5|10691.4|10690.7|362
1592815500000|2020-06-22 08:45:00|10694.3|10693.6|10694.6|10693.6|10694.9|10694.1|10693.2|10692.4|297
1592815800000|2020-06-22 08:50:00|10694.4|10693.7|10692.1|10691.4|10694.8|10693.9|10691.7|10690.9|331
1592816100000|2020-06-22 08:55:00|10692|10691.3|10690.8|10689.8|10692.2|10691.3|10689.7|10688.8|256
1592816400000|2020-06-22 09:00:00|10690.7|10689.7|10693.3|10692.6|10694.2|10693.4|10690.5|10689.6|420
1592816700000|2020-06-22 09:05:00|10693.5|10692.5|10693.3|10692.3|10694.3|10693.5|10692.8|10691.9|316
1592817000000|2020-06-22 09:10:00|10693.4|10692.7|10693.5|10692.8|10693.6|10692.8|10692.7|10691.8|323
1592817300000|2020-06-22 09:15:00|10693.6|10692.9|10693.5|10692.5|10695|10694|10692.9|10692.1|329
1592817600000|2020-06-22 09:20:00|10693.4|10692.7|10694.7|10694|10696.3|10695.6|10692.8|10692|347
1592817900000|2020-06-22 09:25:00|10694.9|10693.9|10694.9|10694.2|10695.6|10694.9|10694|10693.2|235
1592818200000|2020-06-22 09:30:00|10695|10694.3|10693|10692.3|10695.2|10694.5|10692.5|10691.8|327
1592818500000|2020-06-22 09:35:00|10693.3|10692.6|10692.3|10691.3|10693.5|10692.6|10692.1|10691.1|266
1592818800000|2020-06-22 09:40:00|10692.2|10691.5|10691.3|10690.6|10692.5|10691.7|10690.6|10689.8|342
1592819100000|2020-06-22 09:45:00|10691.4|10690.7|10692.3|10691.6|10693.5|10692.5|10691.3|10690.6|280
1592819400000|2020-06-22 09:50:00|10692.4|10691.7|10693|10692|10693.5|10692.7|10691.8|10691|282
1592819700000|2020-06-22 09:55:00|10693.1|10692.1|10692.8|10691.8|10694.3|10693.4|10691.8|10691.1|289
1592820000000|2020-06-22 10:00:00|10692.6|10691.6|10692.1|10691.4|10693.4|10692.4|10691.1|10690.2|363
1592820300000|2020-06-22 10:05:00|10692.2|10691.5|10692.5|10691.8|10693.1|10692.4|10692|10691.2|272
1592820600000|2020-06-22 10:10:00|10692.4|10691.7|10691.3|10690.6|10693|10692.2|10691.2|10690.4|211
1592820900000|2020-06-22 10:15:00|10691.2|10690.5|10689.8|10689.1|10692.6|10691.9|10689.4|10688.6|281
1592821200000|2020-06-22 10:20:00|10690|10689|10687.4|10686.4|10691.3|10690.6|10686.7|10685.9|370
1592821500000|2020-06-22 10:25:00|10687.3|10686.3|10687.8|10687.1|10689|10688.3|10686|10685.2|323
1592821800000|2020-06-22 10:30:00|10687.9|10687.2|10688.7|10688|10689.6|10688.8|10687.8|10687.1|284
1592822100000|2020-06-22 10:35:00|10688.6|10687.9|10688.2|10687.5|10688.9|10688.1|10687.2|10686.3|201
1592822400000|2020-06-22 10:40:00|10688.3|10687.6|10690.8|10690.1|10691.1|10690.2|10688.2|10687.4|287
1592822700000|2020-06-22 10:45:00|10690.9|10690.2|10688.5|10687.8|10691.6|10690.8|10688.3|10687.6|266
1592823000000|2020-06-22 10:50:00|10688.6|10687.9|10687.5|10686.8|10689.4|10688.5|10686.9|10686.1|291
1592823300000|2020-06-22 10:55:00|10687.4|10686.7|10690|10689.3|10690.5|10689.8|10687.3|10686.6|327
1592823600000|2020-06-22 11:00:00|10689.9|10689.2|10690.8|10689.8|10691|10690.2|10689.7|10689|256
1592823900000|2020-06-22 11:05:00|10690.9|10689.9|10690.3|10689.3|10692|10691.3|10689.5|10688.7|306
1592824200000|2020-06-22 11:10:00|10690.1|10689.4|10691.4|10690.4|10692|10691.2|10690|10689|200
1592824500000|2020-06-22 11:15:00|10691.3|10690.6|10689.6|10688.9|10691.5|10690.7|10689.5|10688.6|271
1592824800000|2020-06-22 11:20:00|10689.5|10688.8|10688.9|10688.2|10690.4|10689.6|10688.8|10688.1|218
1592825100000|2020-06-22 11:25:00|10688.8|10688.1|10690.9|10689.9|10691.1|10690.2|10688.8|10688.1|253
1592825400000|2020-06-22 11:30:00|10691|10690|10690.3|10689.3|10691.2|10690.4|10689.8|10688.9|162
1592825700000|2020-06-22 11:35:00|10690|10689.1|10691.2|10690.5|10691.3|10690.6|10689.9|10689|159
1592826000000|2020-06-22 11:40:00|10691.1|10690.4|10692.7|10691.7|10692.9|10692.1|10690.8|10690|276
1592826300000|2020-06-22 11:45:00|10692.6|10691.6|10695.3|10694.3|10695.5|10694.7|10692.1|10691.4|261
1592826600000|2020-06-22 11:50:00|10695.2|10694.6|10692.6|10691.6|10695.5|10694.7|10692.2|10691.4|270
1592826900000|2020-06-22 11:55:00|10692.4|10691.7|10694.3|10693.6|10694.4|10693.6|10692|10691.1|281
1592827200000|2020-06-22 12:00:00|10694.4|10693.4|10693.2|10692.5|10694.8|10694|10692.7|10692|274
1592827500000|2020-06-22 12:05:00|10693.3|10692.6|10692.2|10691.5|10694.4|10693.7|10692.2|10691.3|191
1592827800000|2020-06-22 12:10:00|10692.3|10691.6|10692.2|10691.5|10692.6|10691.8|10691.1|10690.3|206
1592828100000|2020-06-22 12:15:00|10692.1|10691.4|10692.4|10691.7|10693.6|10692.7|10692.1|10691.4|272
1592828400000|2020-06-22 12:20:00|10692.5|10691.5|10692.1|10691.4|10692.5|10691.8|10691.2|10690.4|233
1592828700000|2020-06-22 12:25:00|10692.2|10691.5|10691.9|10691.2|10692.5|10691.5|10691.4|10690.7|229
1592829000000|2020-06-22 12:30:00|10691.8|10691.1|10692.4|10691.4|10693.5|10692.6|10691.8|10690.9|228
1592829300000|2020-06-22 12:35:00|10692.2|10691.5|10690.4|10689.4|10692.2|10691.5|10689.8|10688.8|284
1592829600000|2020-06-22 12:40:00|10690.3|10689.3|10690.4|10689.4|10691.6|10690.7|10689.8|10689|294
1592829900000|2020-06-22 12:45:00|10690.3|10689.3|10692|10691|10692.2|10691.4|10690.2|10689.3|281
1592830200000|2020-06-22 12:50:00|10692.1|10691.1|10689.7|10689|10692.1|10691.3|10689.6|10688.9|271
1592830500000|2020-06-22 12:55:00|10689.6|10688.9|10688.4|10687.4|10689.8|10689|10686.1|10685.2|444
1592830800000|2020-06-22 13:00:00|10688.3|10687.3|10690.6|10689.6|10691.3|10690.3|10687.9|10687|328
1592831100000|2020-06-22 13:05:00|10690.5|10689.8|10691.6|10690.6|10692.1|10691.4|10689.5|10688.7|275
1592831400000|2020-06-22 13:10:00|10691.5|10690.5|10690.4|10689.7|10691.7|10690.7|10689.5|10688.7|305
1592831700000|2020-06-22 13:15:00|10690.5|10689.8|10690.6|10689.9|10691.4|10690.4|10688.8|10687.9|352
1592832000000|2020-06-22 13:20:00|10690.5|10689.5|10689.9|10688.9|10690.5|10689.6|10689|10688|277
1592832300000|2020-06-22 13:25:00|10689.8|10688.8|10689.4|10688.4|10690|10689.1|10688.5|10687.7|234
1592832600000|2020-06-22 13:30:00|10689.5|10688.5|10686.1|10685.4|10692.7|10691.9|10686.1|10685.3|540
1592832900000|2020-06-22 13:35:00|10686.2|10685.5|10685.9|10685.2|10688.4|10687.5|10685.2|10684.2|508
1592833200000|2020-06-22 13:40:00|10685.7|10685|10687.2|10686.2|10687.8|10686.8|10685.2|10684.4|505
1592833500000|2020-06-22 13:45:00|10687.1|10686.1|10683.3|10682.6|10687.2|10686.3|10683.2|10682.4|567
1592833800000|2020-06-22 13:50:00|10683.2|10682.5|10682|10681|10684|10683|10681.1|10680.4|548
1592834100000|2020-06-22 13:55:00|10681.8|10681.1|10686.1|10685.1|10686.3|10685.3|10681.5|10680.7|633
1592834400000|2020-06-22 14:00:00|10685.8|10684.8|10682.9|10682.2|10686|10685|10682.2|10681.2|628
1592834700000|2020-06-22 14:05:00|10683|10682.3|10683.2|10682.5|10684.2|10683.3|10682.3|10681.4|591
1592835000000|2020-06-22 14:10:00|10683.3|10682.3|10682.8|10681.8|10683.7|10682.9|10682.1|10681.2|600
1592835300000|2020-06-22 14:15:00|10683|10682|10681.9|10680.9|10683.4|10682.6|10679.5|10678.7|484
1592835600000|2020-06-22 14:20:00|10682|10681|10682.8|10681.8|10683.5|10682.7|10680.4|10679.7|696
1592835900000|2020-06-22 14:25:00|10682.7|10681.7|10683.1|10682.1|10683.3|10682.5|10679.7|10678.9|623
1592836200000|2020-06-22 14:30:00|10682.9|10681.9|10685.2|10684.5|10685.4|10684.6|10682.9|10681.9|422
1592836500000|2020-06-22 14:35:00|10685.3|10684.6|10684.2|10683.2|10686.8|10685.9|10684.1|10683.2|507
1592836800000|2020-06-22 14:40:00|10684|10683|10683.7|10682.7|10684.5|10683.6|10682|10681.3|409
1592837100000|2020-06-22 14:45:00|10683.5|10682.8|10686.2|10685.2|10687.4|10686.4|10682.6|10681.8|615
1592837400000|2020-06-22 14:50:00|10686.1|10685.4|10685.2|10684.2|10689.6|10688.8|10685.1|10684.1|642
1592837700000|2020-06-22 14:55:00|10685.3|10684.3|10689.6|10688.9|10690.9|10690.2|10685.3|10684.3|857
1592838000000|2020-06-22 15:00:00|10689.3|10688.6|10688.5|10687.5|10690|10689|10687.3|10686.5|605
1592838300000|2020-06-22 15:05:00|10688.6|10687.6|10688.5|10687.5|10689.4|10688.6|10687.7|10686.7|372
1592838600000|2020-06-22 15:10:00|10688.6|10687.6|10691.2|10690.2|10691.2|10690.4|10687.7|10686.9|387
1592838900000|2020-06-22 15:15:00|10691|10690|10689.3|10688.3|10691.3|10690.5|10688.7|10687.7|393
1592839200000|2020-06-22 15:20:00|10689.4|10688.4|10687.3|10686.6|10689.4|10688.4|10687.3|10686.4|284
1592839500000|2020-06-22 15:25:00|10687.4|10686.7|10686.9|10685.9|10687.5|10686.7|10684.7|10683.7|324
1592839800000|2020-06-22 15:30:00|10687|10686|10685.3|10684.6|10687.1|10686.2|10684.1|10683.1|429
1592840100000|2020-06-22 15:35:00|10685.4|10684.7|10683.1|10682.1|10685.6|10684.8|10682.8|10682|308
1592840400000|2020-06-22 15:40:00|10683|10682|10682.4|10681.7|10684.2|10683.5|10681.9|10681.1|366
1592840700000|2020-06-22 15:45:00|10682.5|10681.8|10683.4|10682.7|10684.8|10684.1|10682.5|10681.7|358
1592841000000|2020-06-22 15:50:00|10683.6|10682.6|10683.9|10682.9|10684.4|10683.6|10682.6|10681.7|361
1592841300000|2020-06-22 15:55:00|10684|10683|10685.2|10684.5|10686.3|10685.5|10683.7|10682.8|350
1592841600000|2020-06-22 16:00:00|10685.1|10684.4|10687.4|10686.7|10688.3|10687.4|10685.1|10684.4|458
1592841900000|2020-06-22 16:05:00|10687.5|10686.8|10687.4|10686.7|10687.9|10687|10685.6|10684.9|313
1592842200000|2020-06-22 16:10:00|10687.5|10686.8|10685.3|10684.6|10688.1|10687.3|10685.2|10684.5|245
1592842500000|2020-06-22 16:15:00|10685.4|10684.7|10685.6|10684.6|10686.2|10685.4|10685|10684.3|341
1592842800000|2020-06-22 16:20:00|10685.5|10684.5|10687.9|10687.2|10688.3|10687.5|10685.2|10684.3|313
1592843100000|2020-06-22 16:25:00|10688|10687.3|10688.3|10687.3|10688.7|10687.8|10687|10686.1|227
1592843400000|2020-06-22 16:30:00|10688.2|10687.2|10688.3|10687.3|10688.4|10687.6|10687.3|10686.4|193
1592843700000|2020-06-22 16:35:00|10688.4|10687.4|10687.9|10686.9|10688.6|10687.6|10686.8|10685.8|194
1592844000000|2020-06-22 16:40:00|10688|10687|10689.2|10688.2|10689.6|10688.6|10687.5|10686.5|258
1592844300000|2020-06-22 16:45:00|10689.3|10688.3|10689|10688|10690.1|10689.2|10688.3|10687.3|255
1592844600000|2020-06-22 16:50:00|10688.9|10688.2|10688.8|10687.8|10688.9|10688.2|10688.1|10687.2|233
1592844900000|2020-06-22 16:55:00|10688.4|10687.7|10687.3|10686.3|10688.5|10687.7|10687.1|10686.1|396
1592845200000|2020-06-22 17:00:00|10687.4|10686.7|10689.8|10688.8|10690.5|10689.5|10687.4|10686.5|381
1592845500000|2020-06-22 17:05:00|10689.7|10689|10690.4|10689.7|10690.9|10690|10689|10688.1|338
1592845800000|2020-06-22 17:10:00|10690.5|10689.5|10690.3|10689.6|10691.8|10690.9|10690.1|10689.2|245
1592846100000|2020-06-22 17:15:00|10690.4|10689.7|10691.3|10690.6|10691.4|10690.6|10690.2|10689.2|268
1592846400000|2020-06-22 17:20:00|10691.5|10690.5|10695.5|10694.8|10696.3|10695.3|10691.3|10690.4|414
1592846700000|2020-06-22 17:25:00|10695.2|10694.5|10693.9|10693.2|10696.5|10695.8|10693.2|10692.2|396
1592847000000|2020-06-22 17:30:00|10693.8|10692.9|10695.2|10694.2|10696.2|10695.3|10693.6|10692.7|333
1592847300000|2020-06-22 17:35:00|10695|10694.3|10693.6|10692.6|10695.1|10694.4|10692.9|10691.9|296
1592847600000|2020-06-22 17:40:00|10693.5|10692.5|10692.5|10691.5|10694.5|10693.6|10692.3|10691.3|277
1592847900000|2020-06-22 17:45:00|10692.4|10691.4|10692.6|10691.6|10693.8|10692.9|10692.1|10691.1|254
1592848200000|2020-06-22 17:50:00|10692.7|10691.7|10694.2|10693.2|10694.4|10693.5|10692.5|10691.6|223
1592848500000|2020-06-22 17:55:00|10694.3|10693.3|10694.3|10693.6|10695.5|10694.7|10694|10693.2|240
1592848800000|2020-06-22 18:00:00|10694.4|10693.7|10694.3|10693.6|10694.9|10694.1|10693|10692.3|397
1592849100000|2020-06-22 18:05:00|10694.2|10693.5|10693.5|10692.8|10694.6|10693.7|10693.4|10692.4|232
1592849400000|2020-06-22 18:10:00|10693.6|10692.9|10692.7|10691.7|10694.1|10693.3|10692.4|10691.6|198
1592849700000|2020-06-22 18:15:00|10692.6|10691.6|10692.6|10691.9|10692.7|10691.9|10691.9|10690.9|191
1592850000000|2020-06-22 18:20:00|10692.7|10691.7|10693.4|10692.4|10693.9|10693|10692.7|10691.7|181
1592850300000|2020-06-22 18:25:00|10693.2|10692.5|10693.2|10692.5|10693.7|10692.8|10692.9|10692.1|108
1592850600000|2020-06-22 18:30:00|10693.3|10692.6|10691.5|10690.5|10693.7|10692.9|10691.3|10690.4|245
1592850900000|2020-06-22 18:35:00|10691.4|10690.7|10690.9|10689.9|10691.6|10690.7|10690.1|10689.2|257
1592851200000|2020-06-22 18:40:00|10690.6|10690|10693.2|10692.5|10693.5|10692.7|10690.2|10689.3|246
1592851500000|2020-06-22 18:45:00|10693.1|10692.4|10692.1|10691.1|10693.3|10692.5|10691.2|10690.4|236
1592851800000|2020-06-22 18:50:00|10692|10691|10693.7|10693|10694.3|10693.6|10691.9|10691|270
1592852100000|2020-06-22 18:55:00|10693.6|10692.9|10694|10693.3|10696|10695.2|10693.6|10692.7|445
1592852400000|2020-06-22 19:00:00|10693.9|10693.2|10693.5|10692.5|10694.2|10693.3|10692.2|10691.4|392
1592852700000|2020-06-22 19:05:00|10693.6|10692.9|10693.6|10692.6|10694.4|10693.6|10692.4|10691.6|299
1592853000000|2020-06-22 19:10:00|10693.5|10692.5|10692.7|10691.7|10693.8|10693|10692.6|10691.6|226
1592853300000|2020-06-22 19:15:00|10692.9|10691.9|10692.8|10692.1|10693.5|10692.6|10692.5|10691.7|316
1592853600000|2020-06-22 19:20:00|10692.7|10692|10693.7|10692.7|10694.4|10693.5|10691.8|10690.9|327
1592853900000|2020-06-22 19:25:00|10693.8|10692.8|10694.4|10693.7|10694.8|10694|10693.7|10692.7|343
1592854200000|2020-06-22 19:30:00|10694.5|10693.5|10693.5|10692.5|10695.6|10694.8|10693.4|10692.5|380
1592854500000|2020-06-22 19:35:00|10693.4|10692.7|10692.5|10691.5|10694.4|10693.5|10692.3|10691.4|302
1592854800000|2020-06-22 19:40:00|10692.6|10691.6|10692.4|10691.4|10692.9|10692|10692|10691|204
1592855100000|2020-06-22 19:45:00|10692.3|10691.3|10692|10691|10692.4|10691.6|10691.9|10691|229
1592855400000|2020-06-22 19:50:00|10692.1|10691.1|10692.4|10691.4|10694.1|10693.4|10691.9|10690.9|356
1592855700000|2020-06-22 19:55:00|10692.3|10691.3|10695.3|10694.6|10695.5|10694.8|10692.3|10691.3|281
1592856000000|2020-06-22 20:00:00|10695.2|10694.5|10694.3|10693.3|10696.2|10695.3|10694.2|10693.2|263
1592856300000|2020-06-22 20:05:00|10694.4|10693.4|10694.3|10693.3|10694.6|10693.6|10693.3|10692.6|187
1592856600000|2020-06-22 20:10:00|10694.2|10693.2|10693.2|10692.2|10694.3|10693.3|10692.2|10691.4|219
1592856900000|2020-06-22 20:15:00|10693.3|10692.3|10693.2|10692.2|10693.5|10692.7|10693|10692.2|85
1592857200000|2020-06-22 20:20:00|10693.3|10692.3|10692.4|10691.7|10693.8|10692.8|10692.1|10691.4|130
1592857500000|2020-06-22 20:25:00|10692.7|10692|10692.5|10691.5|10693.1|10692.3|10692.3|10691.3|189
1592857800000|2020-06-22 20:30:00|10692.4|10691.4|10692.5|10691.5|10693.5|10692.8|10692.3|10691.4|296
1592858100000|2020-06-22 20:35:00|10692.6|10691.6|10691.2|10690.2|10692.6|10691.6|10691.1|10690.1|373
1592858400000|2020-06-22 20:40:00|10691.3|10690.3|10690.8|10689.8|10691.3|10690.3|10690.6|10689.6|228
1592858700000|2020-06-22 20:45:00|10690.7|10689.7|10687.7|10686.7|10690.9|10689.9|10687.5|10686.5|230
1592859000000|2020-06-22 20:50:00|10687.9|10686.9|10687.2|10686.2|10688.4|10687.4|10686.9|10685.9|204
1592859300000|2020-06-22 20:55:00|10687.4|10686.4|10691.1|10690.1|10692.5|10691|10687.4|10686.4|346
1592859600000|2020-06-22 21:00:00|10691.2|10690.2|10692.2|10687|10695.6|10690.2|10691.1|10686.4|32
1592859900000|2020-06-22 21:05:00|10695.4|10689.4|10691.2|10688.5|10695.5|10689.5|10691.1|10686.7|67
1592860200000|2020-06-22 21:10:00|10693.2|10687.2|10693.6|10687.6|10694.6|10688.6|10690.5|10686|184
1592860500000|2020-06-22 21:15:00|10693.7|10687.7|10693.6|10687.6|10694.6|10688.6|10691.1|10685.5|206
1592860800000|2020-06-22 21:20:00|10693.2|10687.2|10693.2|10687.2|10693.5|10687.5|10690.3|10685.7|214
1592861100000|2020-06-22 21:25:00|10693.3|10687.3|10692.6|10687.1|10694.7|10689.9|10691.4|10686.3|257
1592861400000|2020-06-22 21:30:00|10692.5|10687.2|10689.9|10687.5|10693.6|10688.5|10689.9|10686.4|285
1592861700000|2020-06-22 21:35:00|10690|10687.6|10690.5|10687.4|10691.4|10688|10689.7|10686.7|237
1592862000000|2020-06-22 21:40:00|10690.4|10687.3|10689.9|10687.2|10690.9|10687.8|10689.8|10686.9|175
1592862300000|2020-06-22 21:45:00|10689.8|10687.3|10695.1|10689.7|10696.2|10690.2|10689.8|10686.7|309
1592862600000|2020-06-22 21:50:00|10694.4|10689.1|10694|10689|10695.8|10690.8|10693|10688.9|306
1592862900000|2020-06-22 21:55:00|10694.1|10689.2|10694.6|10688.6|10695.3|10689.6|10692.9|10686.9|444
1592863200000|2020-06-22 22:00:00|10694.7|10688.7|10691.5|10689.5|10695.3|10690.4|10690.4|10687.3|551
1592863500000|2020-06-22 22:05:00|10691.8|10689.6|10691.4|10688.3|10693.3|10690.5|10690.4|10687.5|556
1592863800000|2020-06-22 22:10:00|10691.5|10688.4|10691|10690|10691.9|10690.2|10688.6|10687.4|378
1592864100000|2020-06-22 22:15:00|10691.1|10690.1|10690.1|10689.1|10691.1|10690.1|10689.6|10688.6|153
1592864400000|2020-06-22 22:20:00|10690.2|10689.2|10689.9|10688.9|10690.9|10689.9|10689.7|10688.7|161
1592864700000|2020-06-22 22:25:00|10689.8|10688.8|10689.7|10688.7|10690.2|10689.2|10689.1|10688.1|139
1592865000000|2020-06-22 22:30:00|10689.8|10688.8|10690.1|10689.1|10691.5|10690.5|10689.4|10688.4|236
1592865300000|2020-06-22 22:35:00|10690|10689|10690.8|10689.8|10690.9|10689.9|10689.8|10688.8|130
1592865600000|2020-06-22 22:40:00|10690.6|10689.6|10689.4|10688.4|10690.6|10689.6|10688.7|10687.7|140
1592865900000|2020-06-22 22:45:00|10689.2|10688.2|10693.1|10692.1|10693.3|10692.3|10688.9|10687.9|365
1592866200000|2020-06-22 22:50:00|10693.2|10692.2|10691.6|10690.6|10693.2|10692.2|10690.8|10689.8|220
1592866500000|2020-06-22 22:55:00|10691.7|10690.7|10691.2|10690.2|10692.5|10691.5|10690.9|10689.9|179
1592866800000|2020-06-22 23:00:00|10691.4|10690.4|10690.7|10689.7|10691.7|10690.7|10690.6|10689.6|160
1592867100000|2020-06-22 23:05:00|10690.6|10689.6|10692.6|10691.6|10693.5|10692.5|10690.6|10689.6|189
1592867400000|2020-06-22 23:10:00|10692.7|10691.7|10691.4|10690.4|10692.7|10691.7|10690.9|10689.9|155
1592867700000|2020-06-22 23:15:00|10691.3|10690.3|10692.7|10691.7|10693.4|10692.4|10691.3|10690.3|203
1592868000000|2020-06-22 23:20:00|10692.6|10691.6|10694.6|10693.6|10695.2|10694.2|10692.6|10691.6|229
1592868300000|2020-06-22 23:25:00|10694.7|10693.7|10693.4|10692.4|10695.7|10694.7|10693.2|10692.2|325
1592868600000|2020-06-22 23:30:00|10693.3|10692.3|10693.5|10692.5|10694.5|10693.5|10692.8|10692|279
1592868900000|2020-06-22 23:35:00|10693.6|10692.6|10693.2|10692.2|10694|10693|10692.4|10691.6|280
1592869200000|2020-06-22 23:40:00|10693.1|10692.4|10693.6|10692.9|10693.8|10692.9|10692.4|10691.4|149
1592869500000|2020-06-22 23:45:00|10693.7|10693|10691.4|10690.4|10693.7|10693|10691|10690|322
1592869800000|2020-06-22 23:50:00|10691.3|10690.3|10691.6|10690.6|10692.4|10691.4|10690.2|10689.2|277
1592870100000|2020-06-22 23:55:00|10691.5|10690.5|10690.3|10689.3|10692|10691|10689.8|10688.8|257
1592870400000|2020-06-23 00:00:00|10690.4|10689.4|10691.7|10690.7|10691.7|10690.7|10687.8|10686.9|488
1592870700000|2020-06-23 00:05:00|10692|10691|10692.3|10691.3|10693.9|10692.9|10691.3|10690.3|363
1592871000000|2020-06-23 00:10:00|10692.4|10691.4|10690.7|10689.7|10692.6|10691.6|10690.7|10689.7|237
1592871300000|2020-06-23 00:15:00|10690.8|10689.8|10693.8|10692.8|10694.4|10693.4|10690.6|10689.7|326
1592871600000|2020-06-23 00:20:00|10693.7|10692.7|10694.4|10693.7|10694.8|10693.9|10693.1|10692.1|323
1592871900000|2020-06-23 00:25:00|10694.3|10693.6|10693.6|10692.9|10695.6|10694.8|10692.5|10691.6|496
1592872200000|2020-06-23 00:30:00|10693.5|10692.8|10693.8|10692.8|10694|10693.1|10691.9|10690.9|291
1592872500000|2020-06-23 00:35:00|10693.7|10692.7|10692.8|10691.8|10693.8|10692.9|10691.7|10690.9|273
1592872800000|2020-06-23 00:40:00|10692.9|10691.9|10693.2|10692.5|10693.5|10692.6|10691|10690.3|273
1592873100000|2020-06-23 00:45:00|10693.3|10692.6|10693.8|10692.8|10695|10694.1|10692.1|10691.3|336
1592873400000|2020-06-23 00:50:00|10693.9|10692.9|10695.7|10694.7|10696.2|10695.3|10692.1|10691.3|447
1592873700000|2020-06-23 00:55:00|10695.6|10694.6|10695.5|10694.5|10696.6|10695.7|10695.2|10694.2|405
1592874000000|2020-06-23 01:00:00|10695.7|10694.7|10695.4|10694.4|10695.7|10694.7|10694.3|10693.5|336
1592874300000|2020-06-23 01:05:00|10695.3|10694.3|10694.3|10693.3|10695.4|10694.4|10691.2|10690.2|617
1592874600000|2020-06-23 01:10:00|10694.1|10693.4|10688.9|10687.9|10694.3|10693.5|10684.1|10683.1|993
1592874900000|2020-06-23 01:15:00|10688.8|10687.8|10684.4|10683.4|10688.9|10687.9|10675|10674|1401
1592875200000|2020-06-23 01:20:00|10684.3|10683.3|10678.6|10677.6|10685.1|10684.1|10678|10677|1206
1592875500000|2020-06-23 01:25:00|10678.5|10677.5|10675.1|10674.1|10682.7|10681.7|10674.7|10673.7|1185
1592875800000|2020-06-23 01:30:00|10675.2|10674.2|10680.9|10679.9|10682.4|10681.4|10674.4|10673.4|1047
1592876100000|2020-06-23 01:35:00|10681|10680|10683.6|10682.6|10683.8|10682.8|10679.7|10678.9|771
1592876400000|2020-06-23 01:40:00|10683.7|10682.7|10681.9|10680.9|10684.4|10683.4|10680.8|10679.8|794
1592876700000|2020-06-23 01:45:00|10681.8|10681.1|10683.6|10682.6|10686.6|10685.6|10679.1|10678.1|906
1592877000000|2020-06-23 01:50:00|10683.7|10682.7|10687.5|10686.5|10688.3|10687.4|10682.8|10681.8|921
1592877300000|2020-06-23 01:55:00|10687.6|10686.6|10696.6|10695.6|10696.6|10695.6|10686.8|10685.8|937
1592877600000|2020-06-23 02:00:00|10696.7|10695.7|10694.5|10693.5|10699.3|10698.3|10693.7|10692.7|1158
1592877900000|2020-06-23 02:05:00|10694.8|10693.8|10698.3|10697.3|10699|10698.1|10693.3|10692.3|806
1592878200000|2020-06-23 02:10:00|10698.2|10697.2|10700.2|10699.2|10700.3|10699.4|10697.1|10696.1|716
1592878500000|2020-06-23 02:15:00|10700.3|10699.3|10699.5|10698.5|10700.6|10699.6|10697|10696|714
1592878800000|2020-06-23 02:20:00|10699.6|10698.6|10712.7|10711.7|10713.7|10712.7|10697.7|10696.7|865
1592879100000|2020-06-23 02:25:00|10712.8|10711.8|10711.9|10710.9|10714.2|10713.2|10710.6|10709.6|875
1592879400000|2020-06-23 02:30:00|10711.8|10710.8|10714.1|10713.1|10716|10715|10711.6|10710.6|697
1592879700000|2020-06-23 02:35:00|10714.3|10713.3|10718|10717|10720.8|10719.8|10714.3|10713.3|652
1592880000000|2020-06-23 02:40:00|10718.1|10717.1|10719.1|10718.1|10719.3|10718.4|10715.9|10714.9|583
1592880300000|2020-06-23 02:45:00|10719.3|10718.3|10716.8|10715.8|10719.4|10718.5|10716.8|10715.8|488
1592880600000|2020-06-23 02:50:00|10716.9|10715.9|10717.6|10716.6|10718.7|10717.8|10715|10714|665
1592880900000|2020-06-23 02:55:00|10717.8|10716.8|10717.3|10716.3|10718.2|10717.3|10716.4|10715.6|577
1592881200000|2020-06-23 03:00:00|10717.2|10716.2|10716.4|10715.4|10719|10718.1|10714.9|10713.9|516
1592881500000|2020-06-23 03:05:00|10716.3|10715.3|10717.9|10716.9|10717.9|10716.9|10716.2|10715.3|509
1592881800000|2020-06-23 03:10:00|10717.8|10716.8|10718.4|10717.4|10718.4|10717.4|10716.7|10715.9|493
1592882100000|2020-06-23 03:15:00|10718.7|10717.7|10719.3|10718.3|10722.5|10721.5|10718.3|10717.3|546
1592882400000|2020-06-23 03:20:00|10719.2|10718.2|10717.9|10717.2|10719.7|10718.9|10716.9|10716.1|397
1592882700000|2020-06-23 03:25:00|10718.1|10717.1|10718.6|10717.6|10721|10720.1|10717.8|10717|339
1592883000000|2020-06-23 03:30:00|10718.5|10717.5|10716.6|10715.6|10719.7|10718.9|10716.4|10715.5|471
1592883300000|2020-06-23 03:35:00|10716.7|10715.7|10713.5|10712.5|10716.7|10715.7|10713.2|10712.4|430
1592883600000|2020-06-23 03:40:00|10713.4|10712.4|10715.7|10714.7|10716.4|10715.5|10713|10712.1|376
1592883900000|2020-06-23 03:45:00|10715.6|10714.6|10716.8|10715.8|10718.8|10717.9|10715.6|10714.6|430
1592884200000|2020-06-23 03:50:00|10716.7|10715.7|10717.5|10716.5|10718.1|10717.1|10716.6|10715.7|337
1592884500000|2020-06-23 03:55:00|10717.4|10716.4|10717.7|10717|10718.9|10717.9|10716.2|10715.2|314
1592884800000|2020-06-23 04:00:00|10717.8|10717.1|10719.1|10718.1|10720.7|10719.8|10717.6|10716.8|418
1592885100000|2020-06-23 04:05:00|10719|10718|10720.2|10719.2|10720.9|10720|10718.2|10717.4|316
1592885400000|2020-06-23 04:10:00|10720.3|10719.3|10720.7|10719.7|10720.9|10720|10719.7|10718.9|258
1592885700000|2020-06-23 04:15:00|10720.8|10719.8|10718.1|10717.4|10722.7|10721.8|10718.1|10717.2|357
1592886000000|2020-06-23 04:20:00|10718.4|10717.5|10720.8|10719.8|10720.9|10720|10717.6|10716.8|311
1592886300000|2020-06-23 04:25:00|10720.7|10719.7|10721.5|10720.5|10721.6|10720.8|10719.3|10718.5|314
1592886600000|2020-06-23 04:30:00|10721.7|10720.7|10719.4|10718.4|10722.6|10721.7|10718.9|10717.9|424
1592886900000|2020-06-23 04:35:00|10719.5|10718.5|10720.9|10719.9|10721.4|10720.6|10719.5|10718.5|296
1592887200000|2020-06-23 04:40:00|10720.7|10720|10719.7|10718.7|10721.2|10720.5|10718.5|10717.5|370
1592887500000|2020-06-23 04:45:00|10719.6|10718.6|10716.3|10715.6|10719.8|10718.8|10716.1|10715.2|350
1592887800000|2020-06-23 04:50:00|10716.4|10715.7|10714.6|10713.9|10716.7|10715.9|10714.1|10713.3|354
1592888100000|2020-06-23 04:55:00|10714.7|10714|10714.2|10713.2|10716|10715|10713.9|10713.1|313
1592888400000|2020-06-23 05:00:00|10714.1|10713.1|10715.8|10714.8|10716.1|10715.3|10713.1|10712.3|332
1592888700000|2020-06-23 05:05:00|10715.7|10714.7|10716.7|10715.7|10717|10716.2|10715.2|10714.2|256
1592889000000|2020-06-23 05:10:00|10716.8|10715.8|10716.9|10715.9|10717.6|10716.6|10716.4|10715.6|261
1592889300000|2020-06-23 05:15:00|10717|10716|10714.9|10714.2|10717.3|10716.3|10714.8|10713.9|225
1592889600000|2020-06-23 05:20:00|10715|10714.3|10714.9|10713.9|10715.4|10714.4|10712.8|10711.9|279
1592889900000|2020-06-23 05:25:00|10715|10714|10714.7|10713.7|10716.7|10715.9|10714.3|10713.5|269
1592890200000|2020-06-23 05:30:00|10714.6|10713.6|10715.9|10714.9|10717|10716|10713.7|10712.8|285
1592890500000|2020-06-23 05:35:00|10715.8|10714.8|10715.9|10714.9|10716.2|10715.4|10715.4|10714.4|199
1592890800000|2020-06-23 05:40:00|10716|10715|10712.2|10711.5|10716.5|10715.5|10712.1|10711.3|389
1592891100000|2020-06-23 05:45:00|10712.3|10711.6|10713.1|10712.1|10713.5|10712.7|10710.6|10709.6|497
1592891400000|2020-06-23 05:50:00|10712.9|10712.2|10711.9|10710.9|10713.7|10712.8|10711.9|10710.9|327
1592891700000|2020-06-23 05:55:00|10712|10711|10711.9|10710.9|10712.3|10711.5|10710|10709.1|486
1592892000000|2020-06-23 06:00:00|10711.8|10710.8|10711.4|10710.4|10712.3|10711.5|10709.1|10708.2|551
1592892300000|2020-06-23 06:05:00|10711.3|10710.3|10716.9|10715.9|10717.3|10716.5|10711.2|10710.2|782
1592892600000|2020-06-23 06:10:00|10716.8|10715.8|10719.1|10718.4|10720.7|10719.8|10713.6|10712.8|688
1592892900000|2020-06-23 06:15:00|10719.3|10718.6|10720.2|10719.2|10722.3|10721.6|10719.1|10718.2|433
1592893200000|2020-06-23 06:20:00|10720.1|10719.1|10720.6|10719.9|10721.4|10720.6|10718.5|10717.7|441
1592893500000|2020-06-23 06:25:00|10720.7|10719.7|10718.1|10717.1|10720.9|10720|10716.9|10716.2|365
1592893800000|2020-06-23 06:30:00|10717.8|10717.2|10720.3|10719.6|10721.7|10721|10717.4|10716.6|490
1592894100000|2020-06-23 06:35:00|10720.4|10719.4|10718.3|10717.6|10720.4|10719.4|10717.9|10717|384
1592894400000|2020-06-23 06:40:00|10718.6|10717.7|10717.5|10716.5|10719.5|10718.6|10715.6|10714.8|389
1592894700000|2020-06-23 06:45:00|10717.4|10716.4|10719.9|10719.2|10720.6|10719.8|10717.2|10716.2|443
1592895000000|2020-06-23 06:50:00|10719.6|10718.9|10718|10717.3|10719.8|10718.9|10717.5|10716.6|429
1592895300000|2020-06-23 06:55:00|10718.3|10717.2|10716.4|10715.4|10718.8|10717.9|10715.7|10714.9|445
1592895600000|2020-06-23 07:00:00|10716.1|10715.1|10713.9|10712.9|10716.1|10715.4|10713.6|10712.9|674
1592895900000|2020-06-23 07:05:00|10714|10713|10714.8|10714.1|10715.9|10715.2|10712.5|10711.7|514
1592896200000|2020-06-23 07:10:00|10714.7|10714|10715.9|10714.9|10716.4|10715.4|10712.8|10712|427
1592896500000|2020-06-23 07:15:00|10716|10715|10719|10718|10720.3|10719.4|10715.8|10714.8|897
1592896800000|2020-06-23 07:20:00|10718.9|10717.9|10714.8|10714.1|10719.9|10719|10714.5|10713.5|578
1592897100000|2020-06-23 07:25:00|10715|10713.8|10716.4|10715.4|10716.5|10715.5|10714.5|10713.6|567
1592897400000|2020-06-23 07:30:00|10716.6|10715.6|10717.3|10716.3|10719.1|10718.1|10713.2|10712.2|629
1592897700000|2020-06-23 07:35:00|10717.4|10716.4|10712.9|10711.9|10717.8|10716.9|10712.3|10711.3|632
1592898000000|2020-06-23 07:40:00|10713|10712|10714.7|10713.7|10716.8|10716.1|10712.9|10711.9|540
1592898300000|2020-06-23 07:45:00|10714.5|10713.8|10711.4|10710.4|10714.7|10713.8|10711.2|10710.4|529
1592898600000|2020-06-23 07:50:00|10711.2|10710.5|10711.9|10711.2|10713.6|10712.7|10710.8|10710|582
1592898900000|2020-06-23 07:55:00|10712|10711.3|10710.6|10709.6|10713.4|10712.7|10710.1|10709.1|742
1592899200000|2020-06-23 08:00:00|10710.8|10709.8|10712.2|10711.5|10712.4|10711.6|10709.8|10709|546
1592899500000|2020-06-23 08:05:00|10712.1|10711.4|10709.6|10708.6|10713.4|10712.6|10709.3|10708.5|590
1592899800000|2020-06-23 08:10:00|10709.7|10708.7|10709.1|10708.1|10709.8|10708.9|10706.8|10705.8|593
1592900100000|2020-06-23 08:15:00|10709|10708.3|10710.1|10709.4|10710.2|10709.4|10707.8|10706.9|550
1592900400000|2020-06-23 08:20:00|10710.2|10709.2|10708.9|10708.2|10710.6|10709.9|10708.3|10707.4|391
1592900700000|2020-06-23 08:25:00|10708.8|10708.1|10708.7|10708|10710.2|10709.4|10708.6|10707.7|399
1592901000000|2020-06-23 08:30:00|10708.8|10708.1|10710.6|10709.6|10710.7|10709.7|10707.4|10706.6|640
1592901300000|2020-06-23 08:35:00|10710.4|10709.7|10709.2|10708.2|10711|10710.1|10709|10708.1|474
1592901600000|2020-06-23 08:40:00|10709.1|10708.1|10709.7|10708.7|10710.4|10709.5|10708.2|10707.4|496
1592901900000|2020-06-23 08:45:00|10709.6|10708.6|10707.8|10707.1|10709.7|10708.7|10706.3|10705.6|486
1592902200000|2020-06-23 08:50:00|10707.7|10707|10706|10705|10709.2|10708.3|10705.9|10705|505
1592902500000|2020-06-23 08:55:00|10706.1|10705.1|10704.7|10704|10708.1|10707.4|10704.1|10703.3|409
1592902800000|2020-06-23 09:00:00|10704.6|10703.9|10704.5|10703.8|10704.9|10704|10702.1|10701.2|477
1592903100000|2020-06-23 09:05:00|10704.4|10703.7|10706.2|10705.5|10707|10706.2|10703.9|10703.2|505
1592903400000|2020-06-23 09:10:00|10706.3|10705.6|10705.2|10704.5|10706.5|10705.7|10702.3|10701.3|540
1592903700000|2020-06-23 09:15:00|10705.1|10704.4|10707.2|10706.5|10707.4|10706.5|10704.6|10703.7|431
1592904000000|2020-06-23 09:20:00|10707.1|10706.4|10707.2|10706.5|10708.1|10707.3|10706.1|10705.2|430
1592904300000|2020-06-23 09:25:00|10707.3|10706.6|10706.6|10705.9|10708.3|10707.6|10706.6|10705.8|436
1592904600000|2020-06-23 09:30:00|10706.7|10706|10708.4|10707.7|10708.5|10707.7|10706|10705.1|428
1592904900000|2020-06-23 09:35:00|10708.5|10707.8|10710.3|10709.3|10710.4|10709.6|10707|10706.2|570
1592905200000|2020-06-23 09:40:00|10710.2|10709.2|10709.6|10708.9|10712.1|10711.3|10708.5|10707.8|549
1592905500000|2020-06-23 09:45:00|10709.8|10708.8|10710.5|10709.8|10711|10710.2|10709|10708.1|384
1592905800000|2020-06-23 09:50:00|10710.7|10709.7|10709.1|10708.4|10711.6|10710.8|10709|10708.1|412
1592906100000|2020-06-23 09:55:00|10709.2|10708.5|10710.1|10709.4|10710.6|10709.9|10709.2|10708.5|366
1592906400000|2020-06-23 10:00:00|10709.9|10709.2|10710.7|10710|10710.8|10710.1|10709.5|10708.7|288
1592906700000|2020-06-23 10:05:00|10710.8|10710.1|10709|10708.3|10711|10710.3|10708.7|10707.8|331
1592907000000|2020-06-23 10:10:00|10709.1|10708.1|10707.7|10707|10709.5|10708.8|10707.7|10707|382
1592907300000|2020-06-23 10:15:00|10707.8|10707.1|10707.7|10706.7|10708|10707.1|10707.1|10706.1|376
1592907600000|2020-06-23 10:20:00|10707.9|10706.9|10706.6|10705.6|10708.9|10708.1|10706.1|10705.3|455
1592907900000|2020-06-23 10:25:00|10706.4|10705.7|10707.5|10706.5|10708.2|10707.3|10706.3|10705.6|333
1592908200000|2020-06-23 10:30:00|10707.6|10706.6|10707.9|10706.9|10708.2|10707.3|10707.3|10706.3|417
1592908500000|2020-06-23 10:35:00|10707.8|10706.8|10707.9|10706.9|10708.8|10708|10707|10706.2|310
1592908800000|2020-06-23 10:40:00|10708|10707|10709|10708.3|10709.3|10708.5|10706.7|10706|322
1592909100000|2020-06-23 10:45:00|10709.1|10708.4|10708|10707.3|10709.6|10708.8|10707.7|10706.9|352
1592909400000|2020-06-23 10:50:00|10707.9|10707|10706.2|10705.2|10709|10708.2|10705.6|10704.8|444
1592909700000|2020-06-23 10:55:00|10706.3|10705.3|10706.5|10705.8|10706.9|10706.1|10705.8|10705|311
1592910000000|2020-06-23 11:00:00|10706.4|10705.7|10707.3|10706.3|10707.4|10706.6|10706|10705.1|405
1592910300000|2020-06-23 11:05:00|10707.2|10706.2|10706.5|10705.5|10707.9|10707|10706.5|10705.5|274
1592910600000|2020-06-23 11:10:00|10706.6|10705.6|10706.7|10705.7|10706.9|10706|10704.5|10703.6|349
1592910900000|2020-06-23 11:15:00|10706.6|10705.6|10706.1|10705.1|10706.9|10705.9|10705.9|10705.1|299
1592911200000|2020-06-23 11:20:00|10706.2|10705.2|10706|10705.3|10706.9|10706|10705.9|10705.1|239
1592911500000|2020-06-23 11:25:00|10706.2|10705.2|10705|10704|10706.4|10705.4|10704.7|10703.9|313
1592911800000|2020-06-23 11:30:00|10704.9|10703.9|10705.5|10704.8|10706.1|10705.1|10703.6|10702.7|290
1592912100000|2020-06-23 11:35:00|10705.6|10704.9|10704.6|10703.9|10705.8|10705|10704.1|10703.2|316
1592912400000|2020-06-23 11:40:00|10704.5|10703.8|10705.3|10704.3|10705.3|10704.5|10702.2|10701.3|442
1592912700000|2020-06-23 11:45:00|10705.2|10704.2|10706.2|10705.5|10706.5|10705.6|10705.1|10704.2|337
1592913000000|2020-06-23 11:50:00|10706.3|10705.3|10703.8|10702.8|10706.3|10705.5|10703.3|10702.4|301
1592913300000|2020-06-23 11:55:00|10703.7|10702.7|10700|10699|10703.8|10702.8|10699.3|10698.3|393
1592913600000|2020-06-23 12:00:00|10700.1|10699.1|10698.9|10697.9|10700.5|10699.6|10696.5|10695.6|671
1592913900000|2020-06-23 12:05:00|10698.8|10697.8|10699.9|10698.9|10700.8|10699.8|10698.6|10697.7|472
1592914200000|2020-06-23 12:10:00|10699.8|10699.1|10695.4|10694.4|10699.9|10699.1|10695.1|10694.2|511
1592914500000|2020-06-23 12:15:00|10695.3|10694.6|10690.7|10690|10696.4|10695.6|10690.6|10689.9|543
1592914800000|2020-06-23 12:20:00|10690.8|10690.1|10690.6|10689.6|10693|10692|10689.2|10688.2|649
1592915100000|2020-06-23 12:25:00|10690.5|10689.8|10687.4|10686.4|10691.3|10690.3|10684.1|10683.2|682
1592915400000|2020-06-23 12:30:00|10687.2|10686.2|10682.4|10681.4|10687.3|10686.3|10680|10679.2|704
1592915700000|2020-06-23 12:35:00|10682.3|10681.3|10678.2|10677.2|10682.4|10681.4|10678.1|10677.1|702
1592916000000|2020-06-23 12:40:00|10678.3|10677.3|10672.9|10671.9|10679.9|10678.9|10670.6|10669.6|663
1592916300000|2020-06-23 12:45:00|10672.6|10671.6|10662.1|10661.1|10672.6|10671.6|10659.6|10658.6|1105
1592916600000|2020-06-23 12:50:00|10662|10661|10662.3|10661.3|10664.4|10663.4|10652.5|10651.5|947
1592916900000|2020-06-23 12:55:00|10662.2|10661.2|10662.7|10661.7|10663.4|10662.5|10656.3|10655.3|781
1592917200000|2020-06-23 13:00:00|10662.8|10661.8|10657|10656|10664.4|10663.4|10656.5|10655.5|751
1592917500000|2020-06-23 13:05:00|10656.9|10655.9|10654.1|10653.1|10657.5|10656.5|10652|10651|713
1592917800000|2020-06-23 13:10:00|10654|10653|10644.8|10643.8|10654|10653.2|10643|10642|810
1592918100000|2020-06-23 13:15:00|10644.9|10643.9|10633.5|10632.5|10646.7|10645.7|10633.1|10632.1|952
1592918400000|2020-06-23 13:20:00|10633.8|10632.8|10637.2|10636.2|10640.1|10639.2|10628.1|10627.1|989
1592918700000|2020-06-23 13:25:00|10637.1|10636.1|10635.8|10634.8|10639.9|10638.9|10631.9|10630.9|960
1592919000000|2020-06-23 13:30:00|10635.9|10634.9|10641|10640|10642.2|10641.3|10632.3|10631.3|875
1592919300000|2020-06-23 13:35:00|10640.9|10639.9|10646.5|10645.5|10647.1|10646.1|10638.1|10637.1|877
1592919600000|2020-06-23 13:40:00|10646.6|10645.6|10641.4|10639.8|10647.4|10646.5|10639.7|10637.7|703
1592919900000|2020-06-23 13:45:00|10641.6|10639.9|10631.3|10630.3|10643.1|10641.3|10628.6|10627.6|877
1592920200000|2020-06-23 13:50:00|10631.2|10630.2|10628.9|10627.9|10636.5|10635.6|10628.6|10627.7|956
1592920500000|2020-06-23 13:55:00|10628.8|10627.8|10627.3|10626.3|10630.1|10629.3|10624.9|10624|905
1592920800000|2020-06-23 14:00:00|10627|10626|10630.4|10629.4|10630.6|10629.6|10626|10625|894
1592921100000|2020-06-23 14:05:00|10630.5|10629.5|10627.3|10626.6|10630.9|10629.9|10625.1|10624.1|688
1592921400000|2020-06-23 14:10:00|10627.2|10626.5|10622.2|10621.2|10627.4|10626.5|10619|10618.1|943
1592921700000|2020-06-23 14:15:00|10622.3|10621.3|10615.8|10615.1|10622.5|10621.5|10615.3|10614.4|881
1592922000000|2020-06-23 14:20:00|10615.9|10615.2|10619.1|10618.4|10621|10620|10615.5|10614.5|913
1592922300000|2020-06-23 14:25:00|10619.2|10618.2|10623.8|10622.8|10623.8|10622.9|10615.7|10615|853
1592922600000|2020-06-23 14:30:00|10623.7|10622.7|10614.1|10613.1|10623.7|10622.7|10612.8|10611.8|823
1592922900000|2020-06-23 14:35:00|10613.9|10613.2|10610.8|10610.1|10615.4|10614.4|10610.5|10609.7|801
1592923200000|2020-06-23 14:40:00|10610.9|10609.9|10611.2|10610.2|10613.8|10612.9|10607.9|10606.9|767
1592923500000|2020-06-23 14:45:00|10611.1|10610.5|10617.4|10616.4|10619.1|10618.1|10609.4|10608.6|887
1592923800000|2020-06-23 14:50:00|10617.3|10616.3|10621.3|10620.6|10625.2|10624.2|10617.1|10616.2|789
1592924100000|2020-06-23 14:55:00|10621.6|10620.7|10624.2|10623.5|10625.4|10624.7|10616.5|10615.7|967
1592924400000|2020-06-23 15:00:00|10624.1|10623.4|10630.3|10629.3|10633|10632.2|10622|10621|964
1592924700000|2020-06-23 15:05:00|10629.9|10628.9|10627.7|10626.7|10630.5|10629.7|10625.7|10624.7|678
1592925000000|2020-06-23 15:10:00|10627.8|10626.8|10625.9|10624.9|10630.1|10629.1|10625.6|10624.7|536
1592925300000|2020-06-23 15:15:00|10625.8|10625.1|10625.5|10624.5|10627.8|10626.9|10624.5|10623.6|494
1592925600000|2020-06-23 15:20:00|10625.6|10624.6|10632.7|10632|10632.9|10632.1|10624.6|10623.8|664
1592925900000|2020-06-23 15:25:00|10632.6|10631.9|10641.8|10640.8|10642.2|10641.2|10632.4|10631.5|934
1592926200000|2020-06-23 15:30:00|10641.7|10640.7|10641.3|10640.3|10646.4|10645.4|10639.6|10638.6|812
1592926500000|2020-06-23 15:35:00|10641.2|10640.2|10638.9|10637.9|10641.8|10640.9|10637.6|10636.6|545
1592926800000|2020-06-23 15:40:00|10638.8|10637.8|10645.2|10644.5|10645.9|10644.9|10638|10637|470
1592927100000|2020-06-23 15:45:00|10645.4|10644.4|10643.5|10642.5|10649.3|10648.3|10643.1|10642.3|553
1592927400000|2020-06-23 15:50:00|10643.4|10642.4|10642|10641.3|10645.5|10644.5|10641.6|10640.6|388
1592927700000|2020-06-23 15:55:00|10642.2|10641.2|10645|10644.3|10645.3|10644.4|10642|10641.2|492
1592928000000|2020-06-23 16:00:00|10645.1|10644.1|10644.5|10643.5|10648.1|10647.1|10644.3|10643.3|401
1592928300000|2020-06-23 16:05:00|10644.4|10643.4|10645|10644|10645.3|10644.3|10644.1|10643.1|230
1592928600000|2020-06-23 16:10:00|10645.1|10644.1|10642.4|10641.4|10645.5|10644.5|10642.2|10641.3|260
1592928900000|2020-06-23 16:15:00|10642.5|10641.5|10642.2|10641.2|10642.5|10641.7|10640.9|10639.9|306
1592929200000|2020-06-23 16:20:00|10642.3|10641.3|10644.4|10643.4|10644.4|10643.4|10641.2|10640.4|374
1592929500000|2020-06-23 16:25:00|10644.5|10643.8|10648|10647|10649.2|10648.2|10644.4|10643.4|372
1592929800000|2020-06-23 16:30:00|10648.5|10647.5|10650|10649|10650.4|10649.6|10647.2|10646.2|419
1592930100000|2020-06-23 16:35:00|10649.9|10649.2|10650|10649|10650.4|10649.7|10649.2|10648.2|394
1592930400000|2020-06-23 16:40:00|10649.8|10649.1|10644.8|10643.8|10650.1|10649.1|10644.7|10643.8|332
1592930700000|2020-06-23 16:45:00|10645.3|10644.1|10644.7|10643.7|10647.9|10647.1|10644.6|10643.7|306
1592931000000|2020-06-23 16:50:00|10644.8|10643.8|10645.8|10644.8|10646.1|10645.1|10644|10643.2|313
1592931300000|2020-06-23 16:55:00|10645.5|10644.5|10647|10646|10648.3|10647.3|10643.1|10642.4|435
1592931600000|2020-06-23 17:00:00|10647.1|10646.1|10645.7|10645|10647.7|10646.7|10645.6|10644.7|338
1592931900000|2020-06-23 17:05:00|10645.9|10644.9|10649.2|10648.2|10650.2|10649.3|10645.3|10644.4|280
1592932200000|2020-06-23 17:10:00|10649|10648.3|10648.2|10647.2|10649.3|10648.5|10647.9|10647|313
1592932500000|2020-06-23 17:15:00|10648.1|10647.1|10648.4|10647.4|10649.3|10648.4|10647.8|10646.9|382
1592932800000|2020-06-23 17:20:00|10648.5|10647.5|10647.6|10646.6|10648.7|10647.8|10646.5|10645.5|369
1592933100000|2020-06-23 17:25:00|10647.5|10646.5|10645.8|10644.8|10647.8|10646.9|10644.3|10643.5|336
1592933400000|2020-06-23 17:30:00|10645.7|10644.7|10644.8|10643.8|10647|10646|10644.6|10643.6|290
1592933700000|2020-06-23 17:35:00|10644.9|10643.9|10645.8|10644.8|10645.9|10644.9|10644.5|10643.5|216
1592934000000|2020-06-23 17:40:00|10645.9|10644.9|10646|10645|10648.5|10647.8|10645.4|10644.6|329
1592934300000|2020-06-23 17:45:00|10646.1|10645.1|10643.8|10642.8|10646.2|10645.2|10643.2|10642.2|254
1592934600000|2020-06-23 17:50:00|10643.7|10642.7|10645.8|10644.8|10647.2|10646.3|10643|10642|322
1592934900000|2020-06-23 17:55:00|10645.9|10644.9|10647|10646|10648.1|10647.1|10645.3|10644.3|280
1592935200000|2020-06-23 18:00:00|10647.1|10646.1|10648.4|10647.4|10648.6|10647.6|10646.5|10645.6|263
1592935500000|2020-06-23 18:05:00|10648.3|10647.3|10650|10649|10650|10649|10647.3|10646.3|240
1592935800000|2020-06-23 18:10:00|10649.9|10648.9|10651.8|10650.8|10651.9|10651|10648.2|10647.2|272
1592936100000|2020-06-23 18:15:00|10651.7|10650.7|10654.8|10653.8|10655.3|10654.3|10651.3|10650.6|441
1592936400000|2020-06-23 18:20:00|10654.9|10653.9|10651.8|10650.8|10654.9|10653.9|10651.8|10650.8|216
1592936700000|2020-06-23 18:25:00|10651.7|10650.7|10652.8|10651.8|10653|10652|10651.4|10650.5|175
1592937000000|2020-06-23 18:30:00|10652.7|10651.7|10651.6|10650.6|10652.9|10652|10651.4|10650.5|194
1592937300000|2020-06-23 18:35:00|10651.5|10650.8|10651.1|10650.1|10652.7|10651.8|10651|10650|259
1592937600000|2020-06-23 18:40:00|10651|10650|10652.8|10651.8|10654.8|10653.8|10650.9|10649.9|303
1592937900000|2020-06-23 18:45:00|10652.7|10651.7|10649.9|10648.9|10653.4|10652.4|10649.1|10648.1|289
1592938200000|2020-06-23 18:50:00|10650.2|10649.5|10649.7|10648.7|10652.3|10651.3|10649.7|10648.7|246
1592938500000|2020-06-23 18:55:00|10649.8|10648.8|10647.7|10646.7|10650|10649|10646.9|10645.9|315
1592938800000|2020-06-23 19:00:00|10647.8|10646.8|10651.3|10650.3|10651.7|10650.8|10647.6|10646.6|587
1592939100000|2020-06-23 19:05:00|10651.4|10650.4|10651.2|10650.2|10652.2|10651.2|10650|10649|548
1592939400000|2020-06-23 19:10:00|10651.1|10650.1|10652.9|10651.9|10654.1|10653.1|10651|10650|324
1592939700000|2020-06-23 19:15:00|10652.8|10651.8|10653.4|10652.4|10653.5|10652.6|10651.4|10650.5|291
1592940000000|2020-06-23 19:20:00|10653.2|10652.5|10651.3|10650.6|10653.4|10652.5|10651.1|10650.1|341
1592940300000|2020-06-23 19:25:00|10651.4|10650.7|10650.2|10649.2|10651.7|10650.7|10649.5|10648.6|254
1592940600000|2020-06-23 19:30:00|10650.1|10649.1|10651.2|10650.2|10651.4|10650.6|10649.8|10648.8|211
1592940900000|2020-06-23 19:35:00|10651|10650.3|10649.8|10649.1|10651.4|10650.5|10649.8|10648.8|306
1592941200000|2020-06-23 19:40:00|10650|10649|10650.2|10649.2|10650.2|10649.2|10648.5|10647.5|350
1592941500000|2020-06-23 19:45:00|10650.1|10649.4|10651.2|10650.2|10651.4|10650.5|10650|10649|304
1592941800000|2020-06-23 19:50:00|10651|10650.3|10652.6|10651.6|10652.8|10651.8|10650|10649.1|421
1592942100000|2020-06-23 19:55:00|10652.5|10651.5|10654.1|10653.1|10654.3|10653.3|10652|10651.2|345
1592942400000|2020-06-23 20:00:00|10654|10653|10654.3|10653.3|10655.1|10654.1|10653.2|10652.2|321
1592942700000|2020-06-23 20:05:00|10654.2|10653.2|10652.2|10651.2|10654.3|10653.3|10651.9|10651.1|168
1592943000000|2020-06-23 20:10:00|10652.1|10651.1|10650.9|10649.9|10652.9|10651.9|10650.2|10649.2|308
1592943300000|2020-06-23 20:15:00|10651|10650|10652.8|10651.8|10653.8|10652.8|10651|10650|217
1592943600000|2020-06-23 20:20:00|10652.9|10651.9|10654.5|10653.8|10655.2|10654.4|10652.9|10651.9|199
1592943900000|2020-06-23 20:25:00|10654.4|10653.7|10654.5|10653.5|10654.8|10653.8|10652.2|10651.2|213
1592944200000|2020-06-23 20:30:00|10654.4|10653.4|10653.6|10652.6|10654.7|10653.7|10653.4|10652.5|103
1592944500000|2020-06-23 20:35:00|10653.5|10652.5|10653.7|10652.7|10654.2|10653.5|10653.1|10652.1|165
1592944800000|2020-06-23 20:40:00|10653.6|10652.6|10654.7|10653.7|10655.2|10654.2|10653.2|10652.2|212
1592945100000|2020-06-23 20:45:00|10654.9|10654.2|10654.8|10653.8|10655.6|10654.6|10654.6|10653.6|169
1592945400000|2020-06-23 20:50:00|10654.7|10653.7|10653.9|10652.9|10655.2|10654.2|10653.3|10652.3|156
1592945700000|2020-06-23 20:55:00|10654|10653|10653.4|10651.3|10654.8|10653.3|10652.8|10651.1|334
1592946000000|2020-06-23 21:00:00|10652.9|10651.9|10652|10647.9|10655.8|10651.9|10651.7|10647.9|35
1592946300000|2020-06-23 21:05:00|10653.4|10647.4|10651.6|10645.6|10654.4|10650|10648.7|10642.7|1044
1592946600000|2020-06-23 21:10:00|10651.7|10645.7|10652.1|10646.1|10654.1|10649.3|10651.3|10645.3|1055
1592946900000|2020-06-23 21:15:00|10652.2|10646.2|10652.6|10647.2|10653.5|10648.3|10651.7|10646|1500
1592947200000|2020-06-23 21:20:00|10652.5|10647.3|10652.4|10647.7|10653.7|10649|10651.7|10646.8|1596
1592947500000|2020-06-23 21:25:00|10652.3|10647.6|10651.3|10646|10653.4|10648.4|10650.3|10645.3|851
1592947800000|2020-06-23 21:30:00|10651.1|10646.4|10650.5|10646.2|10651.4|10646.8|10650.1|10645.3|460
1592948100000|2020-06-23 21:35:00|10651.9|10646.3|10651.5|10646.4|10653.1|10647.3|10650.9|10646|1142
1592948400000|2020-06-23 21:40:00|10651.6|10646.5|10651.6|10646.8|10652|10647.3|10650.4|10645.8|691
1592948700000|2020-06-23 21:45:00|10651.9|10647.1|10651.2|10647.7|10652.8|10648.5|10650.8|10646.2|327
1592949000000|2020-06-23 21:50:00|10651.3|10647.8|10650.7|10647.4|10652.7|10648.3|10649.8|10646.1|289
1592949300000|2020-06-23 21:55:00|10650.8|10647.5|10650.5|10646.7|10651.1|10647.7|10650.2|10646.3|369
1592949600000|2020-06-23 22:00:00|10650.4|10646.9|10653.6|10652.1|10654.4|10652.8|10650.3|10646.9|588
1592949900000|2020-06-23 22:05:00|10653.4|10652.4|10654.6|10653.6|10655.1|10653.9|10652.8|10651.8|319
1592950200000|2020-06-23 22:10:00|10654.8|10653.8|10654.8|10653.3|10655.3|10654.3|10654.1|10652.7|200
1592950500000|2020-06-23 22:15:00|10654.9|10653.7|10652.5|10650.9|10655.3|10654.3|10652|10650.8|798
1592950800000|2020-06-23 22:20:00|10652.4|10651|10653.4|10651.9|10653.8|10652.8|10651.6|10650.5|194
1592951100000|2020-06-23 22:25:00|10653.6|10651.8|10652.4|10651.4|10653.6|10652.4|10651.8|10650.8|179
1592951400000|2020-06-23 22:30:00|10652.3|10651.3|10651.9|10650.9|10652.4|10651.4|10650.3|10649.1|142
1592951700000|2020-06-23 22:35:00|10652|10651|10650.6|10649.6|10652|10651|10650.5|10649.5|78
1592952000000|2020-06-23 22:40:00|10650.5|10649.5|10647.9|10646.9|10650.5|10649.5|10647.4|10646.4|144
1592952300000|2020-06-23 22:45:00|10647.8|10646.8|10650.2|10649.2|10650.6|10649.6|10647.4|10646|311
1592952600000|2020-06-23 22:50:00|10650.1|10649.1|10647.9|10646.9|10650.7|10649.7|10647.7|10646.7|246
1592952900000|2020-06-23 22:55:00|10648.1|10647.1|10647|10646|10648.1|10647.1|10646.1|10645.1|328
1592953200000|2020-06-23 23:00:00|10647.1|10646.1|10647.8|10646.8|10648.3|10647.3|10645|10644|285
1592953500000|2020-06-23 23:05:00|10647.9|10646.9|10644.5|10643.5|10648.1|10647.1|10644.4|10643.4|177
1592953800000|2020-06-23 23:10:00|10644.9|10643.9|10644|10643|10647.3|10646.3|10643.3|10642.4|359
1592954100000|2020-06-23 23:15:00|10644.1|10643.1|10645|10644|10645.5|10644.5|10643.3|10642.4|343
1592954400000|2020-06-23 23:20:00|10644.9|10643.9|10643.4|10642.4|10645.1|10644.1|10642.7|10641.8|382
1592954700000|2020-06-23 23:25:00|10643.3|10642.3|10643.3|10642.3|10643.9|10642.9|10642.5|10641.5|202
1592955000000|2020-06-23 23:30:00|10643.4|10642.7|10646.6|10645.6|10647.3|10646.4|10643.4|10642.7|300
1592955300000|2020-06-23 23:35:00|10646.5|10645.5|10646.8|10645.8|10646.9|10645.9|10645|10644|358
1592955600000|2020-06-23 23:40:00|10646.4|10645.4|10647.7|10646.7|10647.9|10647.1|10645|10644|333
1592955900000|2020-06-23 23:45:00|10647.6|10646.6|10648.2|10647.5|10649.3|10648.3|10647.2|10646.4|320
1592956200000|2020-06-23 23:50:00|10648.3|10647.3|10646.8|10646.1|10648.6|10647.6|10646.2|10645.2|376
1592956500000|2020-06-23 23:55:00|10646.9|10645.8|10643.1|10642.1|10648.9|10648|10641.6|10640.6|446
1592956800000|2020-06-24 00:00:00|10643.2|10642.2|10640.9|10639.9|10644.1|10643.1|10638.9|10637.9|669
1592957100000|2020-06-24 00:05:00|10641|10640|10649|10648|10650.1|10649.2|10641|10640|774
1592957400000|2020-06-24 00:10:00|10649.1|10648.1|10649.9|10648.9|10651|10650|10648|10647|421
1592957700000|2020-06-24 00:15:00|10650|10649|10651.8|10651.1|10654.2|10653.3|10647.5|10646.6|533
1592958000000|2020-06-24 00:20:00|10651.9|10651.2|10654.6|10653.6|10655.4|10654.4|10651.8|10651.1|600
1592958300000|2020-06-24 00:25:00|10654.5|10653.8|10650|10649|10655.5|10654.8|10648.8|10647.8|544
1592958600000|2020-06-24 00:30:00|10650.1|10649.1|10655.4|10654.7|10656.1|10655.1|10649.5|10648.5|540
1592958900000|2020-06-24 00:35:00|10655.3|10654.6|10659.8|10658.8|10660.6|10659.6|10653.9|10652.9|518
1592959200000|2020-06-24 00:40:00|10659.7|10658.7|10656|10655|10659.7|10658.7|10654.8|10654.1|511
1592959500000|2020-06-24 00:45:00|10656.1|10655.1|10657.2|10656.5|10659.4|10658.4|10655.9|10654.9|479
1592959800000|2020-06-24 00:50:00|10657.5|10656.8|10654.1|10653.1|10664.3|10663.5|10653.7|10652.7|988
1592960100000|2020-06-24 00:55:00|10654.2|10653.2|10655.1|10654.4|10657|10656.2|10652.6|10651.9|740
1592960400000|2020-06-24 01:00:00|10655|10654.3|10654.7|10653.7|10656.5|10655.5|10652|10651.1|558
1592960700000|2020-06-24 01:05:00|10654.6|10653.6|10656.2|10655.2|10656.8|10655.9|10654|10653.1|480
1592961000000|2020-06-24 01:10:00|10656.3|10655.3|10657.5|10656.5|10658.2|10657.2|10654.7|10653.7|450
1592961300000|2020-06-24 01:15:00|10657.4|10656.4|10655|10654|10659.7|10658.7|10654.7|10653.8|471
1592961600000|2020-06-24 01:20:00|10654.9|10653.9|10651.5|10650.5|10654.9|10654.1|10651.2|10650.2|410
1592961900000|2020-06-24 01:25:00|10651.6|10650.6|10651.9|10650.9|10653.9|10652.9|10651.2|10650.2|324
1592962200000|2020-06-24 01:30:00|10651.8|10650.8|10651.7|10650.7|10653.9|10652.9|10649.6|10648.8|508
1592962500000|2020-06-24 01:35:00|10651.6|10650.6|10647.2|10646.5|10652.6|10651.6|10647|10646.2|626
1592962800000|2020-06-24 01:40:00|10647.3|10646.6|10646.9|10646.2|10648|10647.3|10645.5|10644.5|511
1592963100000|2020-06-24 01:45:00|10646.8|10646.1|10647.7|10646.7|10647.9|10647.2|10645.8|10645|401
1592963400000|2020-06-24 01:50:00|10647.5|10646.8|10645.8|10645.1|10647.5|10646.8|10645|10644|328
1592963700000|2020-06-24 01:55:00|10645.9|10645.2|10649.6|10648.9|10649.7|10649|10645.6|10644.8|352
1592964000000|2020-06-24 02:00:00|10649.4|10648.7|10645.7|10644.7|10651.2|10650.3|10643.4|10642.7|720
1592964300000|2020-06-24 02:05:00|10645.6|10644.6|10644.3|10643.6|10647.2|10646.2|10644.3|10643.4|501
1592964600000|2020-06-24 02:10:00|10644.4|10643.7|10647.4|10646.7|10648.5|10647.8|10642.7|10642|542
1592964900000|2020-06-24 02:15:00|10647.6|10646.6|10648.9|10648.2|10650.5|10649.8|10646.8|10645.9|595
1592965200000|2020-06-24 02:20:00|10649|10648.3|10648.4|10647.7|10650.3|10649.5|10647.5|10646.6|472
1592965500000|2020-06-24 02:25:00|10648.5|10647.8|10648.5|10647.8|10650|10649.3|10646.8|10646.1|350
1592965800000|2020-06-24 02:30:00|10648.6|10647.6|10649.7|10649|10649.9|10649.2|10647.3|10646.4|406
1592966100000|2020-06-24 02:35:00|10649.6|10648.9|10650.1|10649.4|10650.8|10650|10648.9|10648.1|258
1592966400000|2020-06-24 02:40:00|10650|10649.3|10652.8|10651.8|10652.8|10652|10649.1|10648.3|321
1592966700000|2020-06-24 02:45:00|10652.9|10651.9|10652|10651|10653.6|10652.8|10651.2|10650.4|350
1592967000000|2020-06-24 02:50:00|10651.9|10651.2|10655.1|10654.1|10655.6|10654.8|10651.2|10650.5|389
1592967300000|2020-06-24 02:55:00|10654.9|10654.2|10653.5|10652.8|10654.9|10654.2|10653|10652.2|301
1592967600000|2020-06-24 03:00:00|10653.6|10652.9|10654.5|10653.8|10655.1|10654.3|10653.6|10652.8|306
1592967900000|2020-06-24 03:05:00|10654.6|10653.9|10656.1|10655.1|10656.8|10656.1|10654.3|10653.6|327
1592968200000|2020-06-24 03:10:00|10656.2|10655.2|10656.9|10655.9|10658.2|10657.5|10655.1|10654.1|363
1592968500000|2020-06-24 03:15:00|10657|10656|10657.1|10656.1|10658.4|10657.6|10656.6|10655.6|279
1592968800000|2020-06-24 03:20:00|10657.2|10656.2|10655.9|10655.2|10657.9|10656.9|10655.9|10655.2|240
1592969100000|2020-06-24 03:25:00|10656|10655.3|10654.9|10653.9|10656.8|10655.9|10654.1|10653.1|346
1592969400000|2020-06-24 03:30:00|10655|10654|10653.5|10652.5|10655.3|10654.5|10653.2|10652.2|476
1592969700000|2020-06-24 03:35:00|10653.6|10652.6|10650.7|10649.7|10654|10653.2|10650.1|10649.3|404
1592970000000|2020-06-24 03:40:00|10650.8|10649.8|10652|10651.3|10652.8|10652|10650.5|10649.7|408
1592970300000|2020-06-24 03:45:00|10652.2|10651.2|10654.8|10653.8|10655.1|10654.2|10652|10651.1|368
1592970600000|2020-06-24 03:50:00|10654.7|10653.7|10655|10654|10655.1|10654.1|10653.7|10652.8|220
1592970900000|2020-06-24 03:55:00|10654.9|10653.9|10653|10652.3|10655.3|10654.5|10652.5|10651.5|305
1592971200000|2020-06-24 04:00:00|10653.1|10652.4|10654.9|10653.9|10655.5|10654.7|10652|10651|409
1592971500000|2020-06-24 04:05:00|10655|10654|10656.6|10655.6|10657.9|10657|10654.8|10654|338
1592971800000|2020-06-24 04:10:00|10656.5|10655.5|10655.5|10654.5|10657|10656|10654.5|10653.8|232
1592972100000|2020-06-24 04:15:00|10655.6|10654.6|10654.9|10654.2|10656.5|10655.7|10654.7|10654|237
1592972400000|2020-06-24 04:20:00|10655|10654.3|10655.8|10655.1|10656.8|10656.1|10654.8|10654|342
1592972700000|2020-06-24 04:25:00|10655.9|10655.2|10655.7|10654.7|10657.8|10656.8|10655.3|10654.3|301
1592973000000|2020-06-24 04:30:00|10655.8|10654.8|10654.3|10653.6|10655.9|10655|10653.6|10652.8|326
1592973300000|2020-06-24 04:35:00|10654.2|10653.5|10654.6|10653.9|10656.2|10655.4|10654.1|10653.4|327
1592973600000|2020-06-24 04:40:00|10654.8|10653.8|10655.8|10655.1|10656.8|10656.1|10654.7|10653.8|228
1592973900000|2020-06-24 04:45:00|10655.7|10655|10656.9|10655.9|10657.3|10656.5|10655.4|10654.7|204
1592974200000|2020-06-24 04:50:00|10657|10656|10657.5|10656.8|10658|10657.2|10656.5|10655.6|265
1592974500000|2020-06-24 04:55:00|10657.3|10656.6|10657.8|10657.1|10658.4|10657.7|10656.8|10656|426
1592974800000|2020-06-24 05:00:00|10657.7|10657|10657.6|10656.6|10658.9|10658|10656.8|10655.9|353
1592975100000|2020-06-24 05:05:00|10657|10656.3|10655|10654|10657.4|10656.6|10654.4|10653.6|390
1592975400000|2020-06-24 05:10:00|10654.9|10653.9|10656.1|10655.1|10656.1|10655.3|10654.2|10653.2|191
1592975700000|2020-06-24 05:15:00|10656.2|10655.5|10658.3|10657.6|10658.7|10657.9|10656|10655.2|253
1592976000000|2020-06-24 05:20:00|10658.5|10657.5|10657.8|10656.8|10658.5|10657.5|10656.8|10656|206
1592976300000|2020-06-24 05:25:00|10657.7|10656.7|10657.3|10656.6|10657.9|10657|10656.9|10656|180
1592976600000|2020-06-24 05:30:00|10657.2|10656.5|10657.7|10656.7|10658.9|10658|10657|10656.1|217
1592976900000|2020-06-24 05:35:00|10657.6|10656.6|10659.3|10658.6|10660.1|10659.4|10656.1|10655.2|266
1592977200000|2020-06-24 05:40:00|10659.2|10658.5|10658.2|10657.2|10660.5|10659.8|10657.9|10657.1|243
1592977500000|2020-06-24 05:45:00|10658.3|10657.3|10658.6|10657.6|10658.7|10657.9|10656.7|10655.9|214
1592977800000|2020-06-24 05:50:00|10658.5|10657.5|10659.1|10658.4|10659.5|10658.7|10657.3|10656.3|254
1592978100000|2020-06-24 05:55:00|10659|10658.3|10656.5|10655.5|10660.3|10659.5|10656.4|10655.5|283
1592978400000|2020-06-24 06:00:00|10656.6|10655.6|10658.8|10658.1|10659.5|10658.5|10654.6|10653.8|519
1592978700000|2020-06-24 06:05:00|10658.9|10658.2|10657.7|10657|10661.1|10660.3|10657.6|10656.9|451
1592979000000|2020-06-24 06:10:00|10657.6|10656.9|10659.3|10658.6|10659.6|10658.9|10656.2|10655.4|380
1592979300000|2020-06-24 06:15:00|10659.5|10658.5|10660.3|10659.6|10660.4|10659.7|10657.9|10657.2|298
1592979600000|2020-06-24 06:20:00|10660.4|10659.7|10660.6|10659.6|10661.7|10660.9|10659.2|10658.3|305
1592979900000|2020-06-24 06:25:00|10660.5|10659.5|10659.4|10658.7|10661.6|10660.8|10659.3|10658.6|313
1592980200000|2020-06-24 06:30:00|10659.5|10658.8|10658.4|10657.7|10659.8|10659.1|10658.1|10657.3|308
1592980500000|2020-06-24 06:35:00|10658.5|10657.8|10657.8|10656.8|10659.4|10658.6|10657.5|10656.7|311
1592980800000|2020-06-24 06:40:00|10657.9|10656.9|10659.2|10658.5|10659.4|10658.5|10657.6|10656.8|223
1592981100000|2020-06-24 06:45:00|10659.4|10658.4|10658.5|10657.8|10660.5|10659.7|10657.8|10657.1|377
1592981400000|2020-06-24 06:50:00|10658.4|10657.7|10659.8|10659.1|10660.5|10659.8|10658.1|10657.3|291
1592981700000|2020-06-24 06:55:00|10659.9|10658.9|10659.6|10658.6|10660.9|10660.1|10659.2|10658.3|277
1592982000000|2020-06-24 07:00:00|10659.7|10658.7|10661.9|10660.9|10661.9|10661.1|10659.4|10658.6|420
1592982300000|2020-06-24 07:05:00|10661.7|10661|10663.4|10662.7|10665.1|10664.3|10661.7|10660.9|556
1592982600000|2020-06-24 07:10:00|10663.3|10662.6|10661.6|10660.6|10664.9|10664.1|10661.2|10660.2|483
1592982900000|2020-06-24 07:15:00|10661.7|10660.7|10661|10660|10663.1|10662.3|10660.7|10659.8|490
1592983200000|2020-06-24 07:20:00|10660.8|10659.8|10662.2|10661.5|10663|10662.2|10659.8|10658.9|496
1592983500000|2020-06-24 07:25:00|10662.3|10661.6|10663.8|10662.8|10663.8|10662.8|10661.3|10660.5|444
1592983800000|2020-06-24 07:30:00|10663.7|10662.7|10663.2|10662.5|10664.6|10663.7|10661.1|10660.4|435
1592984100000|2020-06-24 07:35:00|10663.4|10662.4|10661.5|10660.5|10663.5|10662.6|10660.5|10659.5|519
1592984400000|2020-06-24 07:40:00|10661.4|10660.4|10659.3|10658.3|10662|10661.1|10657.9|10656.9|634
1592984700000|2020-06-24 07:45:00|10659.2|10658.2|10663.4|10662.4|10664.4|10663.4|10658.9|10658|536
1592985000000|2020-06-24 07:50:00|10663.5|10662.5|10661.6|10660.6|10664.7|10663.8|10661.1|10660.1|496
1592985300000|2020-06-24 07:55:00|10661.8|10660.8|10660.8|10659.8|10662.2|10661.3|10659.9|10658.9|426
1592985600000|2020-06-24 08:00:00|10660.7|10659.7|10657.4|10656.7|10660.8|10659.8|10657.2|10656.2|572
1592985900000|2020-06-24 08:05:00|10657.6|10656.6|10650.7|10649.7|10657.8|10656.9|10650.6|10649.7|619
1592986200000|2020-06-24 08:10:00|10650.6|10649.9|10652.4|10651.7|10653.4|10652.5|10648.1|10647.4|600
1592986500000|2020-06-24 08:15:00|10652.6|10651.6|10651.6|10650.6|10653.4|10652.5|10650.3|10649.5|686
1592986800000|2020-06-24 08:20:00|10651.5|10650.5|10653.7|10652.7|10654.1|10653.1|10650.1|10649.1|675
1592987100000|2020-06-24 08:25:00|10653.8|10652.8|10654.1|10653.1|10654.6|10653.7|10652.3|10651.5|508
1592987400000|2020-06-24 08:30:00|10654|10653|10656.5|10655.8|10657.1|10656.3|10652.8|10652.1|392
1592987700000|2020-06-24 08:35:00|10656.4|10655.7|10656.6|10655.6|10657.6|10656.6|10655.2|10654.2|441
1592988000000|2020-06-24 08:40:00|10656.7|10655.7|10654.3|10653.3|10658.2|10657.4|10654.2|10653.2|533
1592988300000|2020-06-24 08:45:00|10654.4|10653.4|10650.7|10649.7|10655.3|10654.5|10650.5|10649.6|501
1592988600000|2020-06-24 08:50:00|10650.8|10649.8|10650.8|10649.8|10652.4|10651.5|10650.2|10649.2|390
1592988900000|2020-06-24 08:55:00|10650.9|10649.9|10652.9|10652.2|10653.4|10652.5|10650.9|10649.9|440
1592989200000|2020-06-24 09:00:00|10653|10652|10654.2|10653.2|10654.4|10653.4|10651.9|10651.1|492
1592989500000|2020-06-24 09:05:00|10654.1|10653.1|10654|10653|10654.8|10653.9|10652.3|10651.3|464
1592989800000|2020-06-24 09:10:00|10654.1|10653.1|10650.3|10649.3|10654.1|10653.1|10646.8|10645.8|618
1592990100000|2020-06-24 09:15:00|10650.2|10649.2|10653.6|10652.6|10654.3|10653.3|10648.8|10647.8|546
1592990400000|2020-06-24 09:20:00|10653.8|10652.8|10654|10653.3|10655.9|10654.9|10653.4|10652.4|604
1592990700000|2020-06-24 09:25:00|10654.2|10653.2|10655.3|10654.3|10655.8|10654.8|10653.2|10652.3|487
1592991000000|2020-06-24 09:30:00|10655.1|10654.1|10653.4|10652.4|10655.2|10654.3|10652.9|10652.1|631
1592991300000|2020-06-24 09:35:00|10653.3|10652.6|10652.1|10651.1|10655.1|10654.3|10651.3|10650.3|562
1592991600000|2020-06-24 09:40:00|10652.2|10651.2|10652.9|10651.9|10654|10653.1|10652|10651.1|434
1592991900000|2020-06-24 09:45:00|10652.8|10651.8|10653.3|10652.3|10654.2|10653.3|10652.4|10651.5|356
1592992200000|2020-06-24 09:50:00|10653.4|10652.4|10652.6|10651.9|10654.2|10653.4|10652.1|10651.3|357
1592992500000|2020-06-24 09:55:00|10652.7|10651.7|10651.3|10650.6|10653.2|10652.4|10651.1|10650.3|393
1592992800000|2020-06-24 10:00:00|10651.4|10650.4|10649.1|10648.1|10651.5|10650.6|10648.5|10647.5|502
1592993100000|2020-06-24 10:05:00|10649.2|10648.2|10650.4|10649.7|10650.7|10649.9|10649.1|10648.1|258
1592993400000|2020-06-24 10:10:00|10650.5|10649.8|10653.3|10652.3|10653.6|10652.6|10650.4|10649.5|421
1592993700000|2020-06-24 10:15:00|10653.4|10652.4|10651.4|10650.4|10654.8|10654|10651.4|10650.4|513
1592994000000|2020-06-24 10:20:00|10651.5|10650.5|10649.8|10649.1|10652.2|10651.4|10649.8|10649|431
1592994300000|2020-06-24 10:25:00|10649.9|10649.2|10651.4|10650.4|10651.4|10650.4|10649|10648.3|343
1592994600000|2020-06-24 10:30:00|10651.5|10650.5|10651.2|10650.2|10652|10651|10650.5|10649.5|346
1592994900000|2020-06-24 10:35:00|10651|10650.3|10650.6|10649.6|10652.6|10651.9|10650.3|10649.3|256
1592995200000|2020-06-24 10:40:00|10650.5|10649.5|10653.5|10652.5|10653.7|10653|10650.4|10649.4|384
1592995500000|2020-06-24 10:45:00|10653.4|10652.4|10653.1|10652.1|10653.5|10652.5|10651.9|10651|277
1592995800000|2020-06-24 10:50:00|10653|10652.3|10654.5|10653.8|10655.6|10654.6|10652.9|10652|325
1592996100000|2020-06-24 10:55:00|10654.6|10653.9|10653.6|10652.6|10655.1|10654.3|10653.4|10652.5|280
1592996400000|2020-06-24 11:00:00|10653.5|10652.5|10651.7|10650.7|10653.7|10653|10650.9|10650|291
1592996700000|2020-06-24 11:05:00|10651.6|10650.6|10653.8|10653.1|10653.9|10653.1|10651.6|10650.6|294
1592997000000|2020-06-24 11:10:00|10653.7|10653|10652.3|10651.3|10654.4|10653.7|10651.6|10650.6|282
1592997300000|2020-06-24 11:15:00|10652.4|10651.4|10652.4|10651.4|10652.9|10652|10651.5|10650.6|297
1592997600000|2020-06-24 11:20:00|10652.3|10651.3|10652.9|10651.9|10655|10654|10651.9|10651|316
1592997900000|2020-06-24 11:25:00|10652.7|10652|10651.7|10650.7|10654|10653.2|10651.4|10650.6|397
1592998200000|2020-06-24 11:30:00|10651.8|10650.8|10653.7|10652.7|10654.2|10653.3|10651|10650|337
1592998500000|2020-06-24 11:35:00|10653.8|10652.8|10653.5|10652.8|10654.2|10653.3|10652.7|10651.9|371
1592998800000|2020-06-24 11:40:00|10653.6|10652.9|10654.1|10653.4|10654.2|10653.5|10653.3|10652.5|346
1592999100000|2020-06-24 11:45:00|10654.2|10653.5|10654.5|10653.8|10655.2|10654.3|10653.7|10652.9|267
1592999400000|2020-06-24 11:50:00|10654.4|10653.7|10658.1|10657.4|10658.7|10657.9|10654|10653.1|284
1592999700000|2020-06-24 11:55:00|10658|10657.3|10659.9|10658.9|10660.6|10659.6|10657.7|10656.9|343
1593000000000|2020-06-24 12:00:00|10660|10659|10658.8|10657.8|10660|10659.1|10657.6|10656.6|423
1593000300000|2020-06-24 12:05:00|10658.7|10657.7|10661.1|10660.1|10661.3|10660.5|10657.9|10657.1|383
1593000600000|2020-06-24 12:10:00|10661.3|10660.3|10662.8|10662.1|10663.6|10662.7|10660.2|10659.2|526
1593000900000|2020-06-24 12:15:00|10665|10663.4|10672.8|10671.8|10675.1|10674.1|10663.7|10662.9|805
1593001200000|2020-06-24 12:20:00|10672.7|10671.7|10668.7|10667.7|10675.8|10675.1|10667.9|10666.9|696
1593001500000|2020-06-24 12:25:00|10668.8|10667.8|10671.1|10670.1|10671.8|10670.9|10667.8|10666.9|524
1593001800000|2020-06-24 12:30:00|10671.2|10670.2|10674.5|10673.5|10676.9|10675.9|10670.3|10669.5|665
1593002100000|2020-06-24 12:35:00|10674.4|10673.7|10674|10673.3|10676.1|10675.3|10673.6|10672.8|571
1593002400000|2020-06-24 12:40:00|10674.1|10673.4|10677|10676|10678.7|10677.7|10673.9|10673.2|537
1593002700000|2020-06-24 12:45:00|10676.9|10675.9|10679.6|10678.6|10681.1|10680.1|10676.4|10675.4|632
1593003000000|2020-06-24 12:50:00|10679.7|10678.7|10676.1|10675.1|10680.4|10679.4|10673.9|10673|596
1593003300000|2020-06-24 12:55:00|10676.3|10675.3|10676.3|10675.3|10676.8|10675.8|10673.8|10672.8|446
1593003600000|2020-06-24 13:00:00|10676.5|10675.5|10672.9|10671.9|10678.3|10677.3|10672.2|10671.2|710
1593003900000|2020-06-24 13:05:00|10673|10672|10672.3|10671.3|10676.9|10675.9|10671.7|10670.8|586
1593004200000|2020-06-24 13:10:00|10672.4|10671.4|10672.9|10672.2|10674.6|10673.6|10671.8|10671|546
1593004500000|2020-06-24 13:15:00|10672.7|10672|10675.8|10674.8|10676.5|10675.7|10672.5|10671.8|500
1593004800000|2020-06-24 13:20:00|10675.7|10674.7|10677.2|10676.5|10678.9|10678|10675.7|10674.7|593
1593005100000|2020-06-24 13:25:00|10677.4|10676.7|10677.9|10676.9|10679.3|10678.4|10676.9|10676|553
1593005400000|2020-06-24 13:30:00|10677.8|10676.8|10675.1|10674.1|10680.4|10679.7|10675|10674.1|693
1593005700000|2020-06-24 13:35:00|10675.3|10674.3|10675.5|10674.5|10676.7|10675.8|10671.6|10670.7|671
1593006000000|2020-06-24 13:40:00|10675.4|10674.7|10672.3|10671.6|10676.4|10675.5|10671.9|10671.1|521
1593006300000|2020-06-24 13:45:00|10672.2|10671.5|10675.1|10674.1|10676.3|10675.4|10671.6|10670.8|589
1593006600000|2020-06-24 13:50:00|10675|10674.3|10678.4|10677.4|10680.5|10679.6|10673.4|10672.4|651
1593006900000|2020-06-24 13:55:00|10678.3|10677.3|10685.8|10684.8|10690.9|10689.9|10678.1|10677.3|867
1593007200000|2020-06-24 14:00:00|10685.7|10684.7|10690.9|10689.9|10690.9|10689.9|10685.7|10684.7|685
1593007500000|2020-06-24 14:05:00|10690.8|10689.8|10691.7|10690.7|10694.5|10693.5|10689.8|10688.9|761
1593007800000|2020-06-24 14:10:00|10691.9|10690.9|10689.1|10688.1|10693.1|10692.1|10687|10686|650
1593008100000|2020-06-24 14:15:00|10688.8|10687.8|10685.8|10684.8|10688.9|10687.9|10685.8|10684.8|542
1593008400000|2020-06-24 14:20:00|10685.9|10684.9|10684.1|10683.1|10686.4|10685.4|10682.7|10681.7|682
1593008700000|2020-06-24 14:25:00|10684|10683|10688.6|10687.6|10689.1|10688.1|10684|10683|656
1593009000000|2020-06-24 14:30:00|10688.5|10687.5|10694.5|10693.8|10695.9|10694.9|10686.1|10685.3|837
1593009300000|2020-06-24 14:35:00|10694.6|10693.6|10692.4|10691.4|10697.1|10696.1|10691.7|10690.7|805
1593009600000|2020-06-24 14:40:00|10692.5|10691.5|10695.3|10694.3|10695.9|10694.9|10690.5|10689.5|740
1593009900000|2020-06-24 14:45:00|10695.2|10694.2|10696|10695|10696.6|10695.6|10693.2|10692.3|592
1593010200000|2020-06-24 14:50:00|10696.1|10695.1|10693.2|10692.2|10697|10696|10690.5|10689.7|822
1593010500000|2020-06-24 14:55:00|10693.3|10692.3|10690.2|10689.2|10696.3|10695.3|10689.6|10688.9|857
1593010800000|2020-06-24 15:00:00|10690.1|10689.4|10687.4|10686.4|10691.4|10690.4|10687.2|10686.2|856
1593011100000|2020-06-24 15:05:00|10687.3|10686.3|10690.5|10689.8|10690.7|10689.8|10685|10684|706
1593011400000|2020-06-24 15:10:00|10690.4|10689.7|10696.9|10695.9|10697.1|10696.4|10690.4|10689.7|726
1593011700000|2020-06-24 15:15:00|10696.6|10696|10697|10696|10698.9|10698|10696.3|10695.3|634
1593012000000|2020-06-24 15:20:00|10696.9|10695.9|10693.8|10692.8|10697.5|10696.5|10692.7|10692|752
1593012300000|2020-06-24 15:25:00|10694.1|10693.1|10691.8|10690.8|10695.2|10694.2|10689.5|10688.8|710
1593012600000|2020-06-24 15:30:00|10691.7|10690.7|10692.3|10691.3|10694.2|10693.2|10691|10690.1|522
1593012900000|2020-06-24 15:35:00|10692.4|10691.4|10688.7|10688|10693.4|10692.4|10688.6|10687.9|517
1593013200000|2020-06-24 15:40:00|10688.8|10688.1|10681.4|10680.4|10689.1|10688.4|10681.3|10680.3|765
1593013500000|2020-06-24 15:45:00|10681.5|10680.5|10682.8|10681.8|10684.6|10683.7|10679.2|10678.2|702
1593013800000|2020-06-24 15:50:00|10682.9|10681.9|10679.9|10678.9|10683.6|10682.9|10679.2|10678.2|637
1593014100000|2020-06-24 15:55:00|10680|10679|10683|10682.3|10683.7|10682.8|10679.9|10678.9|446
1593014400000|2020-06-24 16:00:00|10683.2|10682.2|10687.3|10686.3|10687.4|10686.4|10682.5|10681.6|583
1593014700000|2020-06-24 16:05:00|10687|10686|10689.1|10688.1|10689.8|10688.8|10686.6|10685.6|455
1593015000000|2020-06-24 16:10:00|10689.2|10688.2|10686.3|10685.3|10690.6|10689.7|10685.7|10684.7|490
1593015300000|2020-06-24 16:15:00|10686.4|10685.4|10684|10683|10686.4|10685.4|10682.9|10681.9|462
1593015600000|2020-06-24 16:20:00|10684.3|10683.3|10685.1|10684.1|10685.1|10684.1|10682.2|10681.2|360
1593015900000|2020-06-24 16:25:00|10685|10684|10683|10682|10686.2|10685.2|10682.5|10681.5|360
1593016200000|2020-06-24 16:30:00|10683.1|10682.1|10685.3|10684.3|10686.1|10685.1|10682.5|10681.5|403
1593016500000|2020-06-24 16:35:00|10685.2|10684.2|10685.6|10684.6|10686.2|10685.4|10683.4|10682.4|386
1593016800000|2020-06-24 16:40:00|10685.7|10684.7|10683.2|10682.2|10685.7|10684.8|10682.9|10681.9|283
1593017100000|2020-06-24 16:45:00|10682.9|10681.9|10685.6|10684.6|10685.9|10684.9|10682.7|10681.7|372
1593017400000|2020-06-24 16:50:00|10685.5|10684.5|10683.9|10682.9|10685.8|10684.8|10682.8|10681.9|289
1593017700000|2020-06-24 16:55:00|10684|10683|10683.5|10682.5|10687|10686.3|10683.4|10682.4|458
1593018000000|2020-06-24 17:00:00|10683.4|10682.4|10683.6|10682.6|10686.4|10685.5|10683.2|10682.4|467
1593018300000|2020-06-24 17:05:00|10683.5|10682.5|10684.2|10683.2|10684.7|10683.8|10682.3|10681.4|290
1593018600000|2020-06-24 17:10:00|10684.1|10683.1|10684.2|10683.2|10685|10684.3|10683.5|10682.5|257
1593018900000|2020-06-24 17:15:00|10684.3|10683.3|10684.3|10683.3|10685.4|10684.5|10683|10682|391
1593019200000|2020-06-24 17:20:00|10684.4|10683.4|10686.2|10685.2|10686.4|10685.5|10684.4|10683.4|351
1593019500000|2020-06-24 17:25:00|10686.1|10685.1|10688.8|10687.8|10689.1|10688.3|10685.7|10684.8|341
1593019800000|2020-06-24 17:30:00|10688.9|10687.9|10691.6|10690.6|10691.7|10690.8|10688.6|10687.9|297
1593020100000|2020-06-24 17:35:00|10691.7|10690.7|10690.8|10689.8|10692.6|10691.6|10690.1|10689.3|317
1593020400000|2020-06-24 17:40:00|10690.9|10689.9|10689.3|10688.3|10692.2|10691.5|10688.2|10687.4|412
1593020700000|2020-06-24 17:45:00|10689.2|10688.2|10687.9|10686.9|10689.8|10688.9|10687.6|10686.7|338
1593021000000|2020-06-24 17:50:00|10688|10687|10689|10688.3|10689.4|10688.4|10687.4|10686.6|338
1593021300000|2020-06-24 17:55:00|10688.9|10688|10692|10691.3|10692.4|10691.5|10688.9|10688|270
1593021600000|2020-06-24 18:00:00|10692.1|10691.4|10693.2|10692.2|10693.2|10692.3|10690.6|10689.8|449
1593021900000|2020-06-24 18:05:00|10693|10692.3|10692.2|10691.2|10693.3|10692.6|10690.1|10689.1|378
1593022200000|2020-06-24 18:10:00|10692.1|10691.1|10692.6|10691.6|10692.9|10691.9|10690.9|10690.1|226
1593022500000|2020-06-24 18:15:00|10692.5|10691.5|10690.4|10689.4|10692.6|10691.6|10690.2|10689.3|340
1593022800000|2020-06-24 18:20:00|10690.5|10689.5|10691.1|10690.4|10692.9|10691.9|10690|10689.2|337
1593023100000|2020-06-24 18:25:00|10691.3|10690.3|10692.1|10691.1|10693.2|10692.4|10691.2|10690.2|259
1593023400000|2020-06-24 18:30:00|10692.2|10691.2|10692.6|10691.9|10692.6|10691.9|10691.3|10690.6|191
1593023700000|2020-06-24 18:35:00|10692.5|10691.8|10693.7|10692.7|10693.7|10692.8|10692.4|10691.6|274
1593024000000|2020-06-24 18:40:00|10693.6|10692.6|10693.5|10692.8|10694.2|10693.5|10693.2|10692.3|287
1593024300000|2020-06-24 18:45:00|10693.4|10692.7|10694.5|10693.8|10694.8|10694|10693.2|10692.4|245
1593024600000|2020-06-24 18:50:00|10694.4|10693.7|10694.9|10694.2|10695.3|10694.6|10694.4|10693.5|184
1593024900000|2020-06-24 18:55:00|10695|10694.3|10694.4|10693.7|10695.2|10694.5|10693.7|10692.7|310
1593025200000|2020-06-24 19:00:00|10694.7|10694|10695.9|10694.9|10696.1|10695.1|10694.6|10693.8|364
1593025500000|2020-06-24 19:05:00|10696|10695|10698.9|10698.2|10701.6|10700.7|10695.6|10694.7|398
1593025800000|2020-06-24 19:10:00|10698.8|10698.1|10699.7|10698.7|10700.1|10699.4|10697.9|10696.9|314
1593026100000|2020-06-24 19:15:00|10699.3|10698.3|10699.1|10698.1|10701.2|10700.3|10698.1|10697.3|396
1593026400000|2020-06-24 19:20:00|10699.2|10698.2|10697.5|10696.8|10699.2|10698.2|10697.1|10696.4|248
1593026700000|2020-06-24 19:25:00|10697.6|10696.9|10696.1|10695.4|10697.6|10696.9|10695.6|10694.7|211
1593027000000|2020-06-24 19:30:00|10696|10695.3|10695.1|10694.4|10698.3|10697.3|10695|10694.3|314
1593027300000|2020-06-24 19:35:00|10695|10694.3|10695.4|10694.7|10697|10696.1|10694.5|10693.6|291
1593027600000|2020-06-24 19:40:00|10695.5|10694.8|10697.6|10696.6|10697.7|10696.7|10694.3|10693.3|280
1593027900000|2020-06-24 19:45:00|10697.5|10696.5|10696.8|10695.8|10698.1|10697.1|10695.9|10694.9|281
1593028200000|2020-06-24 19:50:00|10696.7|10695.7|10698.5|10697.8|10699.5|10698.5|10695.8|10694.8|420
1593028500000|2020-06-24 19:55:00|10698.6|10697.6|10702.9|10701.9|10703.4|10702.6|10697.9|10697.2|434
1593028800000|2020-06-24 20:00:00|10703|10702|10704.4|10703.4|10704.4|10703.5|10700.7|10699.9|379
1593029100000|2020-06-24 20:05:00|10704.3|10703.3|10706.6|10705.9|10706.7|10705.9|10703.6|10702.7|325
1593029400000|2020-06-24 20:10:00|10706.5|10705.8|10706.5|10705.5|10707.5|10706.5|10705.9|10705|271
1593029700000|2020-06-24 20:15:00|10706.6|10705.6|10706.8|10705.8|10707.2|10706.3|10706.4|10705.5|218
1593030000000|2020-06-24 20:20:00|10706.7|10705.7|10705.8|10705.1|10706.8|10705.8|10705.7|10704.7|196
1593030300000|2020-06-24 20:25:00|10706|10705|10706.5|10705.5|10706.6|10705.6|10705.3|10704.3|243
1593030600000|2020-06-24 20:30:00|10706.2|10705.2|10705.8|10704.8|10706.4|10705.4|10705.4|10704.5|140
1593030900000|2020-06-24 20:35:00|10705.7|10704.7|10707.3|10706.3|10707.5|10706.6|10705.2|10704.4|160
1593031200000|2020-06-24 20:40:00|10707.2|10706.2|10707.6|10706.6|10707.7|10706.7|10706.8|10705.8|150
1593031500000|2020-06-24 20:45:00|10707.5|10706.5|10707|10706|10707.5|10706.5|10706.2|10705.2|195
1593031800000|2020-06-24 20:50:00|10707.1|10706.1|10706.7|10705.7|10707.1|10706.1|10705.6|10704.6|281
1593032100000|2020-06-24 20:55:00|10706.6|10705.6|10704.9|10703.9|10706.7|10705.6|10703.8|10702.4|582
1593032400000|2020-06-24 21:00:00|10705.3|10703.5|10707.6|10704.3|10708.1|10705.2|10698.7|10692.7|80
1593032700000|2020-06-24 21:05:00|10707.2|10704.2|10706.4|10703.7|10708.1|10705.1|10705.8|10702|737
1593033000000|2020-06-24 21:10:00|10706.3|10703.8|10706.4|10704.1|10707.1|10705|10705.5|10703.3|412
1593033300000|2020-06-24 21:15:00|10706.5|10704|10705.9|10704.4|10708|10704.8|10702.8|10696.8|491
1593033600000|2020-06-24 21:20:00|10706|10704.3|10706.7|10704.4|10706.8|10705|10705.4|10703.8|265
1593033900000|2020-06-24 21:25:00|10705.9|10704.3|10707.6|10704|10708.4|10705.2|10699.5|10693.5|573
1593034200000|2020-06-24 21:30:00|10707.5|10703.8|10707.3|10704.3|10708|10704.6|10702.9|10696.9|680
1593034500000|2020-06-24 21:35:00|10707.4|10704.4|10705.3|10699.3|10707.5|10704.5|10702.4|10696.4|485
1593034800000|2020-06-24 21:40:00|10705|10699|10706.5|10701.6|10707.2|10702.7|10704.5|10698.5|419
1593035100000|2020-06-24 21:45:00|10706.6|10702.1|10706.3|10701.8|10706.9|10703.2|10705.7|10701.2|346
1593035400000|2020-06-24 21:50:00|10706.2|10702|10705.3|10701.5|10706.4|10702.7|10705.1|10701.1|267
1593035700000|2020-06-24 21:55:00|10705.4|10701.6|10705.2|10701.5|10706.2|10701.9|10704.8|10700.7|168
1593036000000|2020-06-24 22:00:00|10705.1|10701.1|10705.7|10704.7|10706.2|10704.9|10703.5|10700.4|505
1593036300000|2020-06-24 22:05:00|10705.8|10704.8|10706.9|10705.9|10707.1|10706.1|10705.6|10704.6|111
1593036600000|2020-06-24 22:10:00|10707|10706|10708.4|10707.4|10708.6|10707.6|10706.8|10705.8|159
1593036900000|2020-06-24 22:15:00|10708.3|10707.3|10710.9|10709.9|10715.3|10714.3|10708.3|10707.3|414
1593037200000|2020-06-24 22:20:00|10710.8|10709.8|10710.5|10709.5|10712.1|10711.1|10710.2|10709.2|277
1593037500000|2020-06-24 22:25:00|10710.6|10709.6|10711|10710|10711.8|10710.8|10708.2|10706.4|470
1593037800000|2020-06-24 22:30:00|10710.8|10709.8|10708.8|10707.8|10711.1|10709.9|10708.3|10707.3|389
1593038100000|2020-06-24 22:35:00|10708.7|10707.7|10706.5|10705.5|10708.8|10707.8|10705.8|10704.8|275
1593038400000|2020-06-24 22:40:00|10706.4|10705.4|10707.3|10706.3|10708.6|10707.6|10706.4|10705.4|135
1593038700000|2020-06-24 22:45:00|10707.1|10706.1|10706|10705|10707.9|10706.9|10705.6|10704.6|179
1593039000000|2020-06-24 22:50:00|10705.9|10704.9|10707.2|10706.2|10707.3|10706.3|10705.5|10704.5|143
1593039300000|2020-06-24 22:55:00|10707.3|10706.3|10705.9|10704.9|10708.4|10707.4|10705.9|10704.9|201
1593039600000|2020-06-24 23:00:00|10705.7|10704.7|10707.1|10706.1|10707.8|10706.8|10704.7|10703.7|254
1593039900000|2020-06-24 23:05:00|10707|10706|10706.4|10705.4|10707.7|10706.8|10706.1|10705.2|154
1593040200000|2020-06-24 23:10:00|10706.5|10705.5|10706.4|10705.4|10707.5|10706.5|10705.7|10704.7|210
1593040500000|2020-06-24 23:15:00|10706.3|10705.6|10706.3|10705.3|10708.4|10707.4|10706.2|10705.2|167
1593040800000|2020-06-24 23:20:00|10706.2|10705.2|10704.9|10703.9|10706.7|10705.7|10704.4|10703.4|195
1593041100000|2020-06-24 23:25:00|10705|10704|10704|10703|10705.7|10704.7|10703.9|10702.9|208
1593041400000|2020-06-24 23:30:00|10704.3|10703.3|10703|10702|10704.3|10703.3|10701.5|10700.5|227
1593041700000|2020-06-24 23:35:00|10703.1|10702.1|10704.5|10703.5|10704.8|10703.8|10702.3|10701.4|194
1593042000000|2020-06-24 23:40:00|10704.6|10703.6|10703.8|10702.8|10705|10704|10703.6|10702.7|143
1593042300000|2020-06-24 23:45:00|10703.7|10702.7|10704.1|10703.1|10705.3|10704.3|10703.7|10702.7|190
1593042600000|2020-06-24 23:50:00|10704.2|10703.2|10706.1|10705.4|10706.4|10705.6|10704|10703|166
1593042900000|2020-06-24 23:55:00|10706.2|10705.2|10703.5|10702.8|10706.2|10705.3|10703|10702.1|192
1593043200000|2020-06-25 00:00:00|10703.4|10702.7|10707.4|10706.4|10708.2|10707.2|10702.5|10701.5|567
1593043500000|2020-06-25 00:05:00|10707.6|10706.6|10709.1|10708.1|10711.5|10710.5|10706.9|10705.9|563
1593043800000|2020-06-25 00:10:00|10709|10708|10710.2|10709.2|10710.9|10709.9|10707.8|10706.8|420
1593044100000|2020-06-25 00:15:00|10710.1|10709.1|10714.4|10713.4|10715.3|10714.4|10709.9|10708.9|476
1593044400000|2020-06-25 00:20:00|10714.2|10713.5|10710.9|10709.9|10714.6|10713.7|10710.2|10709.4|532
1593044700000|2020-06-25 00:25:00|10710.8|10709.8|10708.7|10707.7|10712.4|10711.4|10708.6|10707.6|504
1593045000000|2020-06-25 00:30:00|10709|10708|10706.1|10705.1|10709.2|10708.2|10705.4|10704.6|473
1593045300000|2020-06-25 00:35:00|10706.2|10705.2|10708.5|10707.5|10710.2|10709.5|10705.7|10704.7|480
1593045600000|2020-06-25 00:40:00|10708.4|10707.4|10705.7|10704.7|10709.2|10708.4|10705|10704|392
1593045900000|2020-06-25 00:45:00|10705.8|10704.8|10709.1|10708.1|10710.5|10709.6|10705.1|10704.1|486
1593046200000|2020-06-25 00:50:00|10709|10708|10705|10704|10711.1|10710.2|10703.3|10702.3|718
1593046500000|2020-06-25 00:55:00|10704.9|10703.9|10707.4|10706.4|10707.5|10706.6|10703.5|10702.5|661
1593046800000|2020-06-25 01:00:00|10707.5|10706.5|10707.3|10706.3|10709.8|10708.8|10706.2|10705.5|491
1593047100000|2020-06-25 01:05:00|10707.4|10706.4|10709|10708|10711.9|10710.9|10707|10706.1|444
1593047400000|2020-06-25 01:10:00|10708.9|10707.9|10710.7|10709.7|10711.4|10710.4|10708.8|10707.8|305
1593047700000|2020-06-25 01:15:00|10710.6|10709.6|10708.1|10707.1|10711.2|10710.4|10707.4|10706.6|341
1593048000000|2020-06-25 01:20:00|10708|10707|10708.6|10707.6|10710.1|10709.1|10707.2|10706.3|367
1593048300000|2020-06-25 01:25:00|10708.4|10707.4|10708|10707.3|10709.3|10708.4|10706.8|10705.8|416
1593048600000|2020-06-25 01:30:00|10707.9|10707|10708.1|10707.1|10709|10708.1|10705|10704|546
1593048900000|2020-06-25 01:35:00|10708.2|10707.2|10709.8|10708.8|10711.1|10710.1|10708|10707|306
1593049200000|2020-06-25 01:40:00|10709.7|10708.7|10706.4|10705.4|10711.9|10711|10706.4|10705.4|563
1593049500000|2020-06-25 01:45:00|10706.5|10705.5|10707.5|10706.5|10708.3|10707.4|10705.8|10704.8|388
1593049800000|2020-06-25 01:50:00|10707.6|10706.6|10707.7|10707|10708.5|10707.6|10707|10706|308
1593050100000|2020-06-25 01:55:00|10707.6|10706.9|10709.7|10708.7|10710.1|10709.1|10706.9|10705.9|496
1593050400000|2020-06-25 02:00:00|10710.6|10709.6|10708.5|10707.5|10711.2|10710.2|10707.9|10707.1|409
1593050700000|2020-06-25 02:05:00|10708.4|10707.4|10709.1|10708.1|10710.3|10709.3|10708.1|10707.1|388
1593051000000|2020-06-25 02:10:00|10709|10708|10711.1|10710.1|10711.2|10710.3|10709|10708|367
1593051300000|2020-06-25 02:15:00|10711|10710|10709.9|10708.9|10711.2|10710.3|10708.4|10707.4|407
1593051600000|2020-06-25 02:20:00|10709.8|10708.8|10711.3|10710.6|10711.8|10710.9|10709.6|10708.7|344
1593051900000|2020-06-25 02:25:00|10711.1|10710.4|10711|10710|10712.3|10711.5|10709.9|10708.9|397
1593052200000|2020-06-25 02:30:00|10710.8|10710.1|10712.5|10711.8|10712.7|10711.8|10709.8|10708.8|250
1593052500000|2020-06-25 02:35:00|10712.3|10711.6|10719.7|10718.7|10720.9|10719.9|10712.3|10711.3|640
1593052800000|2020-06-25 02:40:00|10719.8|10718.8|10719.5|10718.5|10726.5|10725.5|10719.3|10718.3|529
1593053100000|2020-06-25 02:45:00|10719.4|10718.4|10719.2|10718.2|10720.5|10719.7|10718.1|10717.1|398
1593053400000|2020-06-25 02:50:00|10719.3|10718.3|10716.8|10715.8|10719.8|10718.8|10716.5|10715.7|304
1593053700000|2020-06-25 02:55:00|10716.7|10715.7|10720.3|10719.3|10720.3|10719.3|10716.6|10715.6|237
1593054000000|2020-06-25 03:00:00|10720.1|10719.4|10718.5|10717.5|10720.6|10719.7|10717.5|10716.6|304
1593054300000|2020-06-25 03:05:00|10718.4|10717.7|10719.9|10719.2|10721.1|10720.2|10718.3|10717.3|293
1593054600000|2020-06-25 03:10:00|10719.8|10719.1|10723|10722|10723.2|10722.2|10719.1|10718.1|221
1593054900000|2020-06-25 03:15:00|10722.2|10721.5|10722.4|10721.4|10723.8|10723.1|10721|10720.2|334
1593055200000|2020-06-25 03:20:00|10722.3|10721.3|10719.3|10718.3|10722.7|10721.7|10719.2|10718.3|342
1593055500000|2020-06-25 03:25:00|10719.2|10718.6|10719.3|10718.3|10720.7|10719.8|10718.7|10717.7|310
1593055800000|2020-06-25 03:30:00|10719.1|10718.4|10718.7|10717.7|10720.3|10719.3|10718.4|10717.6|362
1593056100000|2020-06-25 03:35:00|10718.8|10717.8|10718.4|10717.4|10719.2|10718.2|10718.1|10717.2|304
1593056400000|2020-06-25 03:40:00|10718.3|10717.3|10719.6|10718.6|10721.1|10720.1|10718.2|10717.2|258
1593056700000|2020-06-25 03:45:00|10719.5|10718.5|10720.4|10719.7|10721.3|10720.4|10718.8|10717.8|312
1593057000000|2020-06-25 03:50:00|10720.5|10719.8|10721.2|10720.2|10721.5|10720.6|10720.1|10719.1|305
1593057300000|2020-06-25 03:55:00|10721.3|10720.3|10724.9|10724.2|10725.8|10724.8|10719.9|10718.9|400
1593057600000|2020-06-25 04:00:00|10725|10724.3|10720.5|10719.5|10726.3|10725.3|10720.3|10719.4|379
1593057900000|2020-06-25 04:05:00|10720.4|10719.7|10721.2|10720.2|10724.2|10723.3|10720.3|10719.5|339
1593058200000|2020-06-25 04:10:00|10721.1|10720.1|10720.5|10719.5|10721.8|10720.8|10719.4|10718.4|381
1593058500000|2020-06-25 04:15:00|10720.4|10719.7|10720.5|10719.5|10721.2|10720.4|10720.3|10719.4|267
1593058800000|2020-06-25 04:20:00|10720.6|10719.6|10718.1|10717.1|10720.7|10719.7|10718.1|10717.1|237
1593059100000|2020-06-25 04:25:00|10718.2|10717.2|10717.7|10716.7|10719.4|10718.5|10717.4|10716.5|184
1593059400000|2020-06-25 04:30:00|10718.1|10717.1|10715.9|10714.9|10718.3|10717.4|10715.6|10714.6|309
1593059700000|2020-06-25 04:35:00|10715.8|10714.8|10715.5|10714.5|10717.3|10716.3|10715.2|10714.3|382
1593060000000|2020-06-25 04:40:00|10715.6|10714.6|10716|10715.3|10717.1|10716.3|10715.1|10714.3|276
1593060300000|2020-06-25 04:45:00|10715.9|10715.2|10717|10716|10717|10716.2|10715.1|10714.1|284
1593060600000|2020-06-25 04:50:00|10717.2|10716.2|10714.3|10713.3|10717.5|10716.8|10713.5|10712.5|272
1593060900000|2020-06-25 04:55:00|10714.2|10713.2|10714.1|10713.1|10716.7|10715.8|10713.9|10713.1|492
1593061200000|2020-06-25 05:00:00|10714.2|10713.2|10715|10714.3|10716.4|10715.5|10713.9|10713|214
1593061500000|2020-06-25 05:05:00|10714.9|10714.2|10715.6|10714.6|10716.3|10715.4|10714.6|10713.6|184
1593061800000|2020-06-25 05:10:00|10715.5|10714.5|10716.9|10715.9|10717.7|10716.7|10715.5|10714.5|255
1593062100000|2020-06-25 05:15:00|10717|10716|10716.7|10715.7|10717.4|10716.7|10716.1|10715.3|186
1593062400000|2020-06-25 05:20:00|10716.6|10715.6|10715|10714.3|10716.7|10715.7|10714|10713.1|225
1593062700000|2020-06-25 05:25:00|10714.9|10714.2|10716.1|10715.1|10716.9|10715.9|10714.5|10713.6|241
1593063000000|2020-06-25 05:30:00|10716|10715|10715.8|10715.1|10716.5|10715.6|10714.6|10713.6|228
1593063300000|2020-06-25 05:35:00|10715.9|10715.2|10715.8|10714.8|10716.8|10715.8|10714.9|10714|229
1593063600000|2020-06-25 05:40:00|10715.9|10714.9|10715.4|10714.4|10716.9|10716|10714.9|10713.9|250
1593063900000|2020-06-25 05:45:00|10715.5|10714.8|10716.1|10715.1|10716.8|10715.8|10715.4|10714.4|262
1593064200000|2020-06-25 05:50:00|10716|10715|10716.8|10716.1|10717.4|10716.7|10715.7|10714.8|232
1593064500000|2020-06-25 05:55:00|10716.7|10716|10717.7|10716.7|10717.7|10716.7|10716.7|10715.8|231
1593064800000|2020-06-25 06:00:00|10717.9|10716.9|10717|10716|10719.4|10718.4|10716.9|10715.9|420
1593065100000|2020-06-25 06:05:00|10717.1|10716.1|10717.6|10716.9|10720.5|10719.5|10716.9|10716|545
1593065400000|2020-06-25 06:10:00|10717.8|10717.1|10718.7|10717.7|10719.7|10718.8|10717.3|10716.6|417
1593065700000|2020-06-25 06:15:00|10718.8|10717.8|10717.1|10716.1|10718.8|10717.8|10715.6|10714.8|374
1593066000000|2020-06-25 06:20:00|10717|10716|10717.6|10716.6|10718.1|10717.1|10716.4|10715.4|263
1593066300000|2020-06-25 06:25:00|10717.5|10716.5|10715.2|10714.5|10718.2|10717.4|10715|10714.1|300
1593066600000|2020-06-25 06:30:00|10715.1|10714.4|10715.3|10714.3|10716.6|10715.6|10714.7|10714|375
1593066900000|2020-06-25 06:35:00|10715.4|10714.4|10712.9|10711.9|10715.8|10714.9|10712.4|10711.4|364
1593067200000|2020-06-25 06:40:00|10713|10712|10714|10713.3|10715.8|10715|10712.3|10711.5|444
1593067500000|2020-06-25 06:45:00|10714.1|10713.4|10713|10712|10714.2|10713.4|10712.8|10712|371
1593067800000|2020-06-25 06:50:00|10713.1|10712.1|10712.1|10711.4|10713.7|10712.9|10711.7|10710.9|296
1593068100000|2020-06-25 06:55:00|10712.3|10711.6|10718|10717|10718.5|10717.8|10711.7|10711|772
1593068400000|2020-06-25 07:00:00|10717.9|10716.9|10716.4|10715.4|10721.1|10720.3|10714.3|10713.4|790
1593068700000|2020-06-25 07:05:00|10716.5|10715.5|10715.7|10715|10717.2|10716.4|10715.5|10714.7|481
1593069000000|2020-06-25 07:10:00|10715.6|10714.9|10712.5|10711.5|10716.3|10715.4|10711.4|10710.4|786
1593069300000|2020-06-25 07:15:00|10712.3|10711.6|10710.4|10709.4|10713.6|10712.9|10706.4|10705.6|711
1593069600000|2020-06-25 07:20:00|10710.3|10709.3|10707.3|10706.6|10710.4|10709.6|10706.4|10705.7|503
1593069900000|2020-06-25 07:25:00|10707.4|10706.7|10708.3|10707.3|10710|10709.1|10706.9|10706.1|494
1593070200000|2020-06-25 07:30:00|10708.2|10707.2|10706|10705.3|10709.9|10709|10705.9|10705.1|552
1593070500000|2020-06-25 07:35:00|10706.1|10705.1|10706|10705.3|10707.6|10706.8|10705.3|10704.6|461
1593070800000|2020-06-25 07:40:00|10706.1|10705.4|10705.7|10705|10708|10707.1|10705.5|10704.6|546
1593071100000|2020-06-25 07:45:00|10706|10705.3|10707.1|10706.4|10708|10707.1|10706|10705.2|412
1593071400000|2020-06-25 07:50:00|10707.2|10706.2|10707.4|10706.7|10707.9|10707.1|10705.9|10705.1|411
1593071700000|2020-06-25 07:55:00|10707.6|10706.9|10711.6|10710.6|10711.9|10710.9|10707.5|10706.8|566
1593072000000|2020-06-25 08:00:00|10711.5|10710.5|10711.9|10710.9|10712.6|10711.9|10710|10709|604
1593072300000|2020-06-25 08:05:00|10712.1|10711.1|10712.6|10711.9|10716.1|10715.1|10712.1|10711.1|763
1593072600000|2020-06-25 08:10:00|10712.7|10712|10714.6|10713.6|10716.3|10715.5|10712.3|10711.6|698
1593072900000|2020-06-25 08:15:00|10714.7|10713.7|10716.6|10715.6|10717.3|10716.5|10714.2|10713.4|631
1593073200000|2020-06-25 08:20:00|10716.7|10715.7|10719.7|10719|10720|10719.2|10715.7|10714.9|613
1593073500000|2020-06-25 08:25:00|10719.9|10718.9|10720|10719.3|10720.7|10719.8|10717.8|10717.1|539
1593073800000|2020-06-25 08:30:00|10719.9|10719.2|10719.7|10719|10721.5|10720.8|10719.2|10718.4|497
1593074100000|2020-06-25 08:35:00|10719.4|10718.7|10717.5|10716.8|10719.8|10719.1|10717.4|10716.7|541
1593074400000|2020-06-25 08:40:00|10717.4|10716.7|10718.6|10717.6|10719.1|10718.3|10716.8|10715.9|667
1593074700000|2020-06-25 08:45:00|10718.7|10717.7|10716.5|10715.5|10718.8|10717.9|10715.9|10715.1|448
1593075000000|2020-06-25 08:50:00|10716.4|10715.4|10716.4|10715.4|10717|10716.3|10715.6|10714.7|396
1593075300000|2020-06-25 08:55:00|10716.5|10715.5|10721.4|10720.7|10722.8|10722|10716.3|10715.4|603
1593075600000|2020-06-25 09:00:00|10721.3|10720.6|10724.1|10723.1|10724.4|10723.5|10720.5|10719.7|701
1593075900000|2020-06-25 09:05:00|10724|10723|10725.7|10724.7|10726.3|10725.3|10722.9|10722.2|603
1593076200000|2020-06-25 09:10:00|10725.8|10724.8|10725.8|10724.8|10728.2|10727.4|10725.2|10724.2|602
1593076500000|2020-06-25 09:15:00|10725.9|10724.9|10725.4|10724.4|10727.2|10726.2|10725.2|10724.3|314
1593076800000|2020-06-25 09:20:00|10725.5|10724.5|10722.1|10721.1|10725.9|10725|10721.9|10721.1|344
1593077100000|2020-06-25 09:25:00|10722.2|10721.2|10725.1|10724.4|10725.1|10724.4|10722.1|10721.1|410
1593077400000|2020-06-25 09:30:00|10725.3|10724.6|10722.7|10722|10725.4|10724.7|10722|10721.2|418
1593077700000|2020-06-25 09:35:00|10722.6|10721.9|10723.7|10723|10724.5|10723.8|10722.6|10721.8|342
1593078000000|2020-06-25 09:40:00|10723.8|10723.1|10724|10723.3|10724.4|10723.7|10721.6|10720.9|576
1593078300000|2020-06-25 09:45:00|10723.9|10723.2|10720.6|10719.6|10724|10723.3|10720.1|10719.3|400
1593078600000|2020-06-25 09:50:00|10720.7|10719.7|10717.8|10716.8|10720.7|10719.9|10717.4|10716.6|408
1593078900000|2020-06-25 09:55:00|10718|10717|10719.2|10718.5|10719.8|10718.8|10717.9|10717|376
1593079200000|2020-06-25 10:00:00|10719.3|10718.6|10718.5|10717.5|10720|10719.1|10717.4|10716.5|393
1593079500000|2020-06-25 10:05:00|10718.4|10717.4|10721.4|10720.7|10722.3|10721.4|10718.1|10717.3|404
1593079800000|2020-06-25 10:10:00|10721.3|10720.6|10722.8|10722.1|10723.1|10722.4|10721.3|10720.6|397
1593080100000|2020-06-25 10:15:00|10722.9|10721.9|10721.7|10720.7|10723|10722|10720.1|10719.4|415
1593080400000|2020-06-25 10:20:00|10721.4|10720.4|10722.1|10721.4|10722.6|10721.9|10720.2|10719.4|440
1593080700000|2020-06-25 10:25:00|10722.2|10721.5|10724|10723.3|10724.6|10723.9|10721.8|10721|400
1593081000000|2020-06-25 10:30:00|10723.9|10723.2|10723.1|10722.4|10723.9|10723.2|10722.1|10721.3|408
1593081300000|2020-06-25 10:35:00|10723|10722.3|10722.8|10722.1|10724.9|10724|10722.8|10722|348
1593081600000|2020-06-25 10:40:00|10722.9|10722.2|10725|10724.3|10725.3|10724.4|10722.9|10722|316
1593081900000|2020-06-25 10:45:00|10725.1|10724.4|10725.4|10724.7|10727.8|10727.1|10725.1|10724.4|381
1593082200000|2020-06-25 10:50:00|10725.1|10724.4|10724.8|10723.8|10727.7|10726.8|10724.8|10723.8|411
1593082500000|2020-06-25 10:55:00|10724.9|10723.9|10728.4|10727.7|10729|10728.3|10724.1|10723.2|512
1593082800000|2020-06-25 11:00:00|10728.5|10727.5|10726.8|10726.1|10729.9|10728.9|10725.7|10724.9|481
1593083100000|2020-06-25 11:05:00|10726.7|10726|10726.8|10726.1|10728.9|10728|10726.5|10725.8|324
1593083400000|2020-06-25 11:10:00|10726.9|10726.2|10726.2|10725.5|10728|10727.3|10725.8|10725.1|370
1593083700000|2020-06-25 11:15:00|10726.3|10725.6|10727.8|10727.1|10728|10727.3|10723.9|10723.2|413
1593084000000|2020-06-25 11:20:00|10727.5|10726.8|10727.8|10727.1|10728.7|10728|10727.2|10726.4|405
1593084300000|2020-06-25 11:25:00|10727.9|10727.2|10728.6|10727.6|10729.3|10728.4|10726.7|10725.8|335
1593084600000|2020-06-25 11:30:00|10728.7|10727.7|10728.4|10727.7|10729.4|10728.5|10728|10727|348
1593084900000|2020-06-25 11:35:00|10728.3|10727.6|10729.4|10728.7|10729.5|10728.7|10727.9|10727.2|380
1593085200000|2020-06-25 11:40:00|10729.3|10728.6|10730.7|10730|10730.9|10730|10728.8|10728|591
1593085500000|2020-06-25 11:45:00|10730.8|10729.8|10737.6|10736.6|10737.7|10736.8|10730.2|10729.3|658
1593085800000|2020-06-25 11:50:00|10737.4|10736.7|10737.8|10736.8|10738.3|10737.6|10736.4|10735.4|531
1593086100000|2020-06-25 11:55:00|10737.7|10736.7|10740.9|10740.2|10741.4|10740.5|10737.5|10736.5|627
1593086400000|2020-06-25 12:00:00|10741|10740.3|10743|10742.3|10745.8|10744.8|10741|10740.3|825
1593086700000|2020-06-25 12:05:00|10743.1|10742.4|10736.2|10735.5|10743.6|10742.8|10735.2|10734.2|710
1593087000000|2020-06-25 12:10:00|10736.4|10735.4|10737.2|10736.5|10738|10737|10734.7|10733.9|616
1593087300000|2020-06-25 12:15:00|10737.1|10736.4|10735.8|10734.8|10738.7|10738|10735.3|10734.4|491
1593087600000|2020-06-25 12:20:00|10736.2|10735.2|10736.1|10735.4|10737.4|10736.6|10735.2|10734.4|491
1593087900000|2020-06-25 12:25:00|10736|10735.3|10738.7|10736|10738.9|10736.1|10734.9|10732.9|538
1593088200000|2020-06-25 12:30:00|10738.8|10735.8|10736.4|10735.4|10741.2|10737.9|10732.4|10731.4|701
1593088500000|2020-06-25 12:35:00|10736.3|10735.3|10733.9|10732.9|10740.6|10739.6|10733.6|10732.9|766
1593088800000|2020-06-25 12:40:00|10733.8|10733.1|10740.3|10739.3|10740.6|10739.8|10733.7|10733|729
1593089100000|2020-06-25 12:45:00|10740.2|10739.2|10737.7|10737|10741.4|10740.6|10736.5|10735.6|621
1593089400000|2020-06-25 12:50:00|10737.8|10737.1|10734.3|10733.6|10739.7|10738.8|10734.1|10733.3|630
1593089700000|2020-06-25 12:55:00|10734.2|10733.5|10730.3|10729.6|10736.8|10735.9|10729.7|10728.8|690
1593090000000|2020-06-25 13:00:00|10730.4|10729.7|10728.9|10727.9|10731.5|10730.6|10726.7|10726|707
1593090300000|2020-06-25 13:05:00|10728.8|10727.8|10727.4|10726.7|10729.4|10728.5|10724.9|10724.2|563
1593090600000|2020-06-25 13:10:00|10727.5|10726.8|10727.1|10726.4|10728.9|10728|10726.2|10725.5|602
1593090900000|2020-06-25 13:15:00|10727.2|10726.5|10728.2|10727.5|10730.3|10729.4|10725.2|10724.4|538
1593091200000|2020-06-25 13:20:00|10727.6|10726.9|10724.9|10724.2|10727.6|10726.9|10724.6|10723.9|551
1593091500000|2020-06-25 13:25:00|10724.8|10724.1|10725.1|10724.4|10726.5|10725.8|10723.5|10722.7|354
1593091800000|2020-06-25 13:30:00|10725.3|10724.6|10728.5|10727.8|10730|10729.3|10725.3|10724.6|647
1593092100000|2020-06-25 13:35:00|10728.6|10727.9|10729.5|10728.8|10733.2|10732.5|10727.5|10726.8|550
1593092400000|2020-06-25 13:40:00|10729.4|10728.7|10728.7|10728|10729.9|10729.1|10727|10726.3|712
1593092700000|2020-06-25 13:45:00|10728.5|10727.8|10724.8|10724.1|10729.8|10729.1|10724.7|10724|654
1593093000000|2020-06-25 13:50:00|10724.9|10724.2|10720.8|10720.1|10726.5|10725.8|10719.7|10719|661
1593093300000|2020-06-25 13:55:00|10720.9|10720.2|10718.2|10717.5|10720.9|10720.2|10717.2|10716.5|674
1593093600000|2020-06-25 14:00:00|10718.3|10717.6|10721.3|10720.6|10724.3|10723.6|10717.8|10717.1|793
1593093900000|2020-06-25 14:05:00|10721.5|10720.5|10725.7|10724.7|10726.4|10725.7|10721.3|10720.5|825
1593094200000|2020-06-25 14:10:00|10725.6|10724.6|10722.7|10722|10725.7|10725|10721.8|10721.1|755
1593094500000|2020-06-25 14:15:00|10722.8|10722.1|10720.9|10720.2|10724.1|10723.4|10718.1|10717.4|705
1593094800000|2020-06-25 14:20:00|10721|10720.3|10717.3|10716.6|10721.7|10720.9|10717.3|10716.5|717
1593095100000|2020-06-25 14:25:00|10716.9|10715.9|10716.3|10715.6|10717.9|10717.2|10714.4|10713.6|662
1593095400000|2020-06-25 14:30:00|10716.5|10715.5|10716.3|10715.6|10717.6|10716.9|10714.3|10713.3|589
1593095700000|2020-06-25 14:35:00|10716.4|10715.7|10717.4|10716.7|10718|10717.2|10715.6|10714.9|492
1593096000000|2020-06-25 14:40:00|10717.3|10716.6|10719.7|10719|10720.6|10719.8|10717.1|10716.3|411
1593096300000|2020-06-25 14:45:00|10719.8|10719.1|10723|10722.3|10723.3|10722.4|10719.6|10718.9|492
1593096600000|2020-06-25 14:50:00|10722.9|10722.2|10719.8|10719.1|10724.4|10723.7|10719.4|10718.6|627
1593096900000|2020-06-25 14:55:00|10719.7|10719|10719.5|10718.8|10719.9|10719.2|10714.9|10714.2|787
1593097200000|2020-06-25 15:00:00|10719.4|10718.7|10718.2|10717.5|10720.7|10720|10716.5|10715.6|738
1593097500000|2020-06-25 15:05:00|10718.3|10717.6|10716.8|10716.1|10719.3|10718.5|10716.5|10715.8|508
1593097800000|2020-06-25 15:10:00|10716.7|10716|10715.5|10714.8|10716.9|10716.2|10714.3|10713.6|459
1593098100000|2020-06-25 15:15:00|10715.6|10714.9|10718.3|10717.6|10720.7|10720|10715.4|10714.7|399
1593098400000|2020-06-25 15:20:00|10718.2|10717.5|10715.7|10715|10718.4|10717.6|10715.1|10714.4|579
1593098700000|2020-06-25 15:25:00|10715.6|10714.9|10718.7|10718|10718.7|10718|10715.5|10714.8|403
1593099000000|2020-06-25 15:30:00|10718.6|10717.9|10722.1|10721.4|10722.2|10721.5|10718.1|10717.4|516
1593099300000|2020-06-25 15:35:00|10722|10721.3|10722.7|10722|10723.7|10723|10720.4|10719.6|513
1593099600000|2020-06-25 15:40:00|10722.6|10721.9|10723.3|10722.6|10724|10723|10721.2|10720.4|421
1593099900000|2020-06-25 15:45:00|10723.2|10722.5|10722.5|10721.8|10723.9|10723.2|10721.4|10720.6|401
1593100200000|2020-06-25 15:50:00|10722.4|10721.7|10721|10720|10722.8|10722|10720.7|10720|364
1593100500000|2020-06-25 15:55:00|10720.9|10720.2|10721.9|10721.2|10722.1|10721.4|10719.5|10718.7|338
1593100800000|2020-06-25 16:00:00|10722|10721|10718.5|10717.8|10722.1|10721.1|10717.1|10716.3|414
1593101100000|2020-06-25 16:05:00|10718.7|10718|10717.6|10716.9|10718.7|10718|10716.6|10715.7|342
1593101400000|2020-06-25 16:10:00|10717.5|10716.8|10716.7|10716|10717.7|10717|10716.2|10715.4|340
1593101700000|2020-06-25 16:15:00|10716.6|10715.9|10717.6|10716.9|10718.4|10717.6|10716.2|10715.5|264
1593102000000|2020-06-25 16:20:00|10717.5|10716.8|10715.6|10714.9|10717.6|10716.8|10714.2|10713.5|241
1593102300000|2020-06-25 16:25:00|10715.7|10714.7|10715.6|10714.9|10716.3|10715.6|10714.7|10713.7|224
1593102600000|2020-06-25 16:30:00|10715.5|10714.8|10715.5|10714.8|10716.1|10715.4|10714.5|10713.8|389
1593102900000|2020-06-25 16:35:00|10715.6|10714.9|10715.1|10714.4|10716.1|10715.2|10714.3|10713.6|247
1593103200000|2020-06-25 16:40:00|10715|10714.3|10715.2|10714.2|10715.3|10714.5|10714.2|10713.5|185
1593103500000|2020-06-25 16:45:00|10715.1|10714.4|10715.6|10714.9|10715.9|10715|10714.6|10713.8|242
1593103800000|2020-06-25 16:50:00|10715.5|10714.8|10714.3|10713.6|10716.1|10715.4|10713.9|10713|247
1593104100000|2020-06-25 16:55:00|10714.4|10713.7|10719.3|10718.3|10719.3|10718.4|10714.3|10713.4|349
1593104400000|2020-06-25 17:00:00|10719|10718.6|10720.1|10719.4|10722.6|10721.7|10719|10718.3|456
1593104700000|2020-06-25 17:05:00|10720.2|10719.5|10720|10719|10721.6|10720.9|10719.2|10718.5|287
1593105000000|2020-06-25 17:10:00|10719.9|10718.9|10719.5|10718.8|10721|10720.1|10718.6|10717.9|286
1593105300000|2020-06-25 17:15:00|10719.4|10718.7|10721.8|10721.1|10722.6|10721.7|10718.7|10717.9|367
1593105600000|2020-06-25 17:20:00|10721.7|10721|10719.1|10718.4|10722.2|10721.5|10719|10718.2|249
1593105900000|2020-06-25 17:25:00|10719|10718.3|10718.8|10717.8|10719.9|10719.2|10718.4|10717.7|227
1593106200000|2020-06-25 17:30:00|10718.6|10717.9|10721.2|10720.5|10721.2|10720.5|10718.1|10717.3|272
1593106500000|2020-06-25 17:35:00|10721.1|10720.4|10720.8|10720.1|10721.7|10721|10720.2|10719.4|264
1593106800000|2020-06-25 17:40:00|10720.7|10720|10719.5|10718.8|10721.6|10720.8|10719.5|10718.8|168
1593107100000|2020-06-25 17:45:00|10719.6|10718.9|10719.5|10718.8|10720.2|10719.5|10719.1|10718.2|197
1593107400000|2020-06-25 17:50:00|10719.6|10718.9|10719.1|10718.4|10720.3|10719.5|10718.4|10717.7|288
1593107700000|2020-06-25 17:55:00|10719.2|10718.5|10721.9|10721.2|10721.9|10721.2|10719.2|10718.5|294
1593108000000|2020-06-25 18:00:00|10721.7|10721|10724|10723.3|10724.7|10723.8|10720.7|10719.8|444
1593108300000|2020-06-25 18:05:00|10723.9|10723.2|10721.6|10720.6|10723.9|10723.2|10721.3|10720.4|260
1593108600000|2020-06-25 18:10:00|10721.2|10720.5|10722|10721|10724.3|10723.5|10721.1|10720.2|360
1593108900000|2020-06-25 18:15:00|10721.8|10721.1|10722.9|10722.2|10723.5|10722.8|10721.6|10720.7|221
1593109200000|2020-06-25 18:20:00|10722.8|10722.1|10722.6|10721.9|10723.7|10722.9|10722.4|10721.7|233
1593109500000|2020-06-25 18:25:00|10722.7|10722|10722.7|10722|10723.9|10723.2|10722.1|10721.4|287
1593109800000|2020-06-25 18:30:00|10722.5|10721.8|10723.9|10723.2|10723.9|10723.2|10721.5|10720.8|237
1593110100000|2020-06-25 18:35:00|10723.8|10723.1|10723.5|10722.8|10724.8|10724|10723|10722.2|239
1593110400000|2020-06-25 18:40:00|10723.4|10722.7|10724.1|10723.4|10724.4|10723.7|10723.2|10722.5|175
1593110700000|2020-06-25 18:45:00|10724|10723.3|10723.8|10723.1|10724.3|10723.5|10723.2|10722.5|207
1593111000000|2020-06-25 18:50:00|10723.9|10723.2|10722.1|10721.4|10724|10723.3|10722|10721.3|126
1593111300000|2020-06-25 18:55:00|10722.3|10721.3|10721.8|10721.1|10724|10723.3|10721.7|10720.9|323
1593111600000|2020-06-25 19:00:00|10721.7|10721|10723.1|10722.4|10724.1|10723.4|10721|10720.3|498
1593111900000|2020-06-25 19:05:00|10723.3|10722.6|10721.8|10720.8|10723.8|10723|10721.5|10720.7|434
1593112200000|2020-06-25 19:10:00|10721.7|10720.7|10720.5|10719.5|10722.5|10721.6|10720.1|10719.3|240
1593112500000|2020-06-25 19:15:00|10720.3|10719.6|10720.4|10719.7|10720.6|10719.8|10719.7|10719|225
1593112800000|2020-06-25 19:20:00|10720.3|10719.6|10717.7|10716.7|10720.8|10719.8|10717.1|10716.4|315
1593113100000|2020-06-25 19:25:00|10717.8|10716.8|10716.4|10715.7|10717.9|10717.1|10715.8|10715|305
1593113400000|2020-06-25 19:30:00|10716.5|10715.5|10718.5|10717.8|10718.7|10718|10716.1|10715.3|313
1593113700000|2020-06-25 19:35:00|10718.4|10717.7|10717.9|10717.2|10718.5|10717.7|10716.4|10715.6|266
1593114000000|2020-06-25 19:40:00|10718|10717.3|10719.1|10718.1|10719.5|10718.8|10717.1|10716.2|240
1593114300000|2020-06-25 19:45:00|10719|10718|10719.2|10718.2|10719.5|10718.7|10718.9|10718|190
1593114600000|2020-06-25 19:50:00|10719.1|10718.1|10715.6|10714.9|10719.2|10718.3|10715.4|10714.7|245
1593114900000|2020-06-25 19:55:00|10715.5|10714.8|10715.3|10714.6|10716.6|10715.8|10715|10714.2|340
1593115200000|2020-06-25 20:00:00|10715.4|10714.7|10712.3|10711.6|10717.2|10716.4|10711.8|10710.8|466
1593115500000|2020-06-25 20:05:00|10712.2|10711.5|10715.5|10714.5|10715.8|10715|10712.2|10711.4|242
1593115800000|2020-06-25 20:10:00|10715.4|10714.4|10713.4|10712.7|10715.5|10714.6|10712.7|10711.7|239
1593116100000|2020-06-25 20:15:00|10713.6|10712.6|10716.3|10715.3|10716.9|10715.9|10713.3|10712.3|242
1593116400000|2020-06-25 20:20:00|10716.4|10715.4|10716.9|10715.9|10717.5|10716.6|10713.7|10712.8|182
1593116700000|2020-06-25 20:25:00|10716.8|10715.8|10716.8|10715.8|10717.3|10716.3|10715.8|10715|221
1593117000000|2020-06-25 20:30:00|10716.7|10715.7|10716.5|10715.5|10717.2|10716.2|10716.3|10715.4|195
1593117300000|2020-06-25 20:35:00|10716.6|10715.6|10716.5|10715.5|10716.6|10715.7|10715.9|10714.9|128
1593117600000|2020-06-25 20:40:00|10716.4|10715.4|10717.2|10716.2|10717.8|10716.8|10715.8|10714.8|205
1593117900000|2020-06-25 20:45:00|10716.9|10715.9|10717.7|10716.7|10718|10717|10715.6|10714.7|472
1593118200000|2020-06-25 20:50:00|10717.6|10716.6|10717.7|10716.7|10718.4|10717.4|10717|10716|427
1593118500000|2020-06-25 20:55:00|10717.8|10716.8|10719.9|10718.9|10720.8|10719.3|10717.4|10716.4|394
1593118800000|2020-06-25 21:00:00|10719.8|10718.8|10719.9|10718.9|10721.4|10719.9|10719.8|10718.8|9
1593119100000|2020-06-25 21:05:00|10724.4|10718.4|10724.5|10718.5|10726.4|10720.4|10724|10718|1140
1593119400000|2020-06-25 21:10:00|10724.9|10718.9|10724.3|10718.3|10726.3|10720.3|10721.1|10716.5|1262
1593119700000|2020-06-25 21:15:00|10725|10719|10724.9|10719.4|10726.1|10720.1|10722.3|10716.3|857
1593120000000|2020-06-25 21:20:00|10725.1|10719.3|10722.3|10716.3|10725.7|10720|10721|10715|1187
1593120300000|2020-06-25 21:25:00|10722.6|10716.6|10722|10716|10723.1|10717.1|10720.8|10714.8|1431
1593120600000|2020-06-25 21:30:00|10722.4|10716.4|10723.7|10717.7|10724.7|10718.7|10721.4|10715.4|874
1593120900000|2020-06-25 21:35:00|10723.6|10717.6|10723|10717|10727.7|10722.7|10720.2|10714.2|1003
1593121200000|2020-06-25 21:40:00|10723.2|10717.2|10722.3|10716.3|10727.5|10722.1|10719.6|10713.6|870
1593121500000|2020-06-25 21:45:00|10721.6|10715.6|10722.1|10716.1|10727.3|10721.8|10720|10714|1292
1593121800000|2020-06-25 21:50:00|10722.2|10716.2|10721.9|10715.9|10725.9|10719.9|10720.5|10714.5|984
1593122100000|2020-06-25 21:55:00|10722|10716|10721.9|10715.9|10726.4|10720.9|10719.6|10713.6|1463
1593122400000|2020-06-25 22:00:00|10721.7|10715.7|10718|10716.2|10724|10718|10717.3|10713.6|1249
1593122700000|2020-06-25 22:05:00|10717.9|10716.3|10718|10717|10718.2|10717.1|10716.2|10715|290
1593123000000|2020-06-25 22:10:00|10718.1|10717.1|10718.4|10717.4|10719.3|10718.3|10717.9|10716.9|211
1593123300000|2020-06-25 22:15:00|10718.3|10717.3|10718.3|10717.3|10719.2|10718.2|10717.9|10716.9|187
1593123600000|2020-06-25 22:20:00|10718.4|10717.4|10717.3|10716.3|10718.4|10717.4|10717|10716|152
1593123900000|2020-06-25 22:25:00|10717.4|10716.4|10717.1|10716.1|10717.8|10716.8|10716|10715|172
1593124200000|2020-06-25 22:30:00|10717.2|10716.2|10717|10716|10717.5|10716.5|10716.3|10715.3|127
1593124500000|2020-06-25 22:35:00|10717.1|10716.1|10717.7|10716.7|10718.3|10717.3|10717|10716|227
1593124800000|2020-06-25 22:40:00|10717.8|10716.8|10717.1|10716.1|10717.9|10716.9|10716.6|10715.6|145
1593125100000|2020-06-25 22:45:00|10717|10716|10716.7|10715.7|10717.1|10716.1|10715.8|10714.8|182
1593125400000|2020-06-25 22:50:00|10716.6|10715.6|10716|10715|10716.7|10715.7|10715.4|10714.4|128
1593125700000|2020-06-25 22:55:00|10715.9|10714.9|10716.9|10715.9|10718.2|10717.2|10715.9|10714.9|191
1593126000000|2020-06-25 23:00:00|10716.8|10715.8|10717|10716|10717.1|10716.2|10715.9|10714.9|160
1593126300000|2020-06-25 23:05:00|10717.1|10716.1|10717.3|10716.3|10717.9|10716.9|10716.7|10715.7|177
1593126600000|2020-06-25 23:10:00|10717.2|10716.2|10717.6|10716.6|10718|10717|10716.6|10715.6|182
1593126900000|2020-06-25 23:15:00|10717.5|10716.5|10717.9|10717.2|10718.4|10717.4|10717.4|10716.4|138
1593127200000|2020-06-25 23:20:00|10718|10717|10719.5|10718.5|10719.5|10718.6|10717.5|10716.7|243
1593127500000|2020-06-25 23:25:00|10719.4|10718.4|10718.8|10717.8|10719.5|10718.5|10718.4|10717.6|136
1593127800000|2020-06-25 23:30:00|10718.9|10717.9|10717.1|10716.1|10719.4|10718.5|10716.5|10715.5|175
1593128100000|2020-06-25 23:35:00|10717|10716|10718.7|10717.7|10718.9|10718|10716.8|10715.8|206
1593128400000|2020-06-25 23:40:00|10718.6|10717.9|10718.1|10717.1|10718.8|10718|10717.3|10716.4|205
1593128700000|2020-06-25 23:45:00|10718.2|10717.2|10716.9|10715.9|10718.8|10717.8|10716.9|10715.9|266
1593129000000|2020-06-25 23:50:00|10717|10716|10717.2|10716.2|10717.6|10716.6|10716.4|10715.6|157
1593129300000|2020-06-25 23:55:00|10717.1|10716.1|10716.5|10715.5|10717.3|10716.3|10716|10715|193
1593129600000|2020-06-26 00:00:00|10716.6|10715.6|10714.9|10713.9|10716.6|10715.6|10713.4|10712.6|487
1593129900000|2020-06-26 00:05:00|10715.1|10714.1|10714.8|10713.8|10716.7|10715.8|10714.5|10713.7|342
1593130200000|2020-06-26 00:10:00|10714.9|10713.9|10712.9|10711.9|10715.3|10714.5|10711.5|10710.7|405
1593130500000|2020-06-26 00:15:00|10713|10712|10713.7|10712.7|10715.6|10714.7|10711.4|10710.6|460
1593130800000|2020-06-26 00:20:00|10713.8|10712.8|10713.9|10713.2|10715.9|10714.9|10713.4|10712.6|342
1593131100000|2020-06-26 00:25:00|10714|10713.3|10710.7|10710|10714.1|10713.3|10710|10709.1|379
1593131400000|2020-06-26 00:30:00|10710.8|10710.1|10711.4|10710.4|10712.1|10711.3|10709.1|10708.2|437
1593131700000|2020-06-26 00:35:00|10711.5|10710.5|10715.7|10715|10716|10715.1|10711.2|10710.2|549
1593132000000|2020-06-26 00:40:00|10715.8|10715.1|10718.8|10717.8|10718.9|10718.1|10715.8|10715|330
1593132300000|2020-06-26 00:45:00|10718.7|10717.7|10718.8|10717.8|10718.9|10718|10716.7|10715.8|401
1593132600000|2020-06-26 00:50:00|10718.7|10717.7|10712.4|10711.4|10723.4|10722.5|10711.1|10710.3|927
1593132900000|2020-06-26 00:55:00|10712.6|10711.6|10718.9|10717.9|10719.2|10718.2|10712.5|10711.5|766
1593133200000|2020-06-26 01:00:00|10719|10718|10720.5|10719.5|10721|10720|10717.7|10716.7|418
1593133500000|2020-06-26 01:05:00|10720.6|10719.6|10718.9|10717.9|10722.2|10721.4|10718.6|10717.6|332
1593133800000|2020-06-26 01:10:00|10719|10718|10718.5|10717.5|10720.8|10719.8|10718.2|10717.3|344
1593134100000|2020-06-26 01:15:00|10718.6|10717.6|10718.8|10717.8|10720.1|10719.3|10717|10716|384
1593134400000|2020-06-26 01:20:00|10718.7|10717.7|10719.8|10719.1|10720.1|10719.2|10718.1|10717.1|267
1593134700000|2020-06-26 01:25:00|10719.9|10719.2|10718.4|10717.7|10720.6|10719.6|10718|10717|175
1593135000000|2020-06-26 01:30:00|10718.5|10717.8|10718.5|10717.8|10720.2|10719.5|10717.8|10716.8|338
1593135300000|2020-06-26 01:35:00|10718.4|10717.7|10718.5|10717.5|10720.1|10719.1|10718.2|10717.3|294
1593135600000|2020-06-26 01:40:00|10718.6|10717.6|10719.5|10718.8|10719.7|10719|10718|10717.2|254
1593135900000|2020-06-26 01:45:00|10719.6|10718.6|10719.4|10718.7|10721.3|10720.6|10718.6|10717.6|406
1593136200000|2020-06-26 01:50:00|10719.5|10718.8|10719.6|10718.6|10720.8|10719.9|10719|10718.1|340
1593136500000|2020-06-26 01:55:00|10719.5|10718.5|10720.1|10719.1|10721.2|10720.4|10719.2|10718.4|419
1593136800000|2020-06-26 02:00:00|10720.2|10719.2|10720.5|10719.8|10721|10720.2|10719.6|10718.9|305
1593137100000|2020-06-26 02:05:00|10720.4|10719.7|10720|10719.3|10721.8|10720.8|10720|10719|263
1593137400000|2020-06-26 02:10:00|10720.1|10719.1|10718.3|10717.3|10721|10720|10717.7|10716.9|231
1593137700000|2020-06-26 02:15:00|10718.2|10717.2|10718.7|10717.7|10719.6|10718.6|10717.7|10716.8|261
1593138000000|2020-06-26 02:20:00|10718.5|10717.5|10717.8|10716.8|10718.6|10717.9|10716.8|10716|246
1593138300000|2020-06-26 02:25:00|10717.7|10716.7|10718.8|10717.8|10718.9|10718|10716|10715.2|238
1593138600000|2020-06-26 02:30:00|10718.6|10717.9|10719.5|10718.5|10719.6|10718.7|10718.1|10717.4|226
1593138900000|2020-06-26 02:35:00|10719.3|10718.6|10718.4|10717.4|10719.4|10718.7|10718|10717.2|148
1593139200000|2020-06-26 02:40:00|10718.3|10717.3|10718.5|10717.5|10719.7|10718.9|10718|10717.2|222
1593139500000|2020-06-26 02:45:00|10718.4|10717.4|10718.2|10717.5|10719.3|10718.4|10717.5|10716.6|237
1593139800000|2020-06-26 02:50:00|10718.1|10717.4|10717.8|10716.8|10718.6|10717.8|10716.9|10716|215
1593140100000|2020-06-26 02:55:00|10717.9|10716.9|10716.6|10715.6|10717.9|10716.9|10716.2|10715.4|178
1593140400000|2020-06-26 03:00:00|10716.5|10715.5|10715.7|10714.7|10717.1|10716.3|10713.6|10712.9|274
1593140700000|2020-06-26 03:05:00|10715.6|10714.6|10716|10715|10716.3|10715.6|10715.6|10714.6|90
1593141000000|2020-06-26 03:10:00|10715.9|10715.2|10715.5|10714.5|10716|10715.2|10714.7|10713.7|179
1593141300000|2020-06-26 03:15:00|10715.4|10714.4|10716.7|10715.7|10716.7|10715.9|10714.9|10713.9|182
1593141600000|2020-06-26 03:20:00|10716.6|10715.9|10716.4|10715.7|10717|10716.2|10715.7|10714.9|211
1593141900000|2020-06-26 03:25:00|10716.5|10715.8|10715.9|10714.9|10717|10716.1|10715.4|10714.4|214
1593142200000|2020-06-26 03:30:00|10715.8|10714.8|10715.1|10714.4|10716|10715.3|10714|10713.1|259
1593142500000|2020-06-26 03:35:00|10715|10714.3|10715.2|10714.2|10715.5|10714.5|10714.6|10713.8|218
1593142800000|2020-06-26 03:40:00|10715.1|10714.1|10716|10715|10716|10715|10714.9|10714|215
1593143100000|2020-06-26 03:45:00|10716.2|10715.3|10715.3|10714.3|10716.6|10715.6|10715.2|10714.2|200
1593143400000|2020-06-26 03:50:00|10715.4|10714.4|10715.4|10714.7|10715.5|10714.8|10713.9|10713.1|236
1593143700000|2020-06-26 03:55:00|10715.6|10714.6|10716.7|10715.7|10717.2|10716.5|10714.8|10714.1|281
1593144000000|2020-06-26 04:00:00|10716.5|10715.5|10717.4|10716.4|10717.4|10716.6|10715.7|10714.8|302
1593144300000|2020-06-26 04:05:00|10717.3|10716.3|10716.5|10715.5|10718.2|10717.2|10716.2|10715.4|328
1593144600000|2020-06-26 04:10:00|10716.6|10715.6|10715.4|10714.7|10716.8|10716.1|10713.9|10713|257
1593144900000|2020-06-26 04:15:00|10715.3|10714.6|10713.7|10713|10715.7|10715|10713.4|10712.6|192
1593145200000|2020-06-26 04:20:00|10713.9|10712.9|10715|10714.3|10716|10715.1|10713.7|10712.8|292
1593145500000|2020-06-26 04:25:00|10715.1|10714.4|10715.6|10714.9|10715.7|10715|10714.1|10713.2|259
1593145800000|2020-06-26 04:30:00|10715.5|10714.8|10711.6|10710.9|10715.5|10714.8|10711.3|10710.5|351
1593146100000|2020-06-26 04:35:00|10711.5|10710.8|10711.6|10710.9|10713.7|10713|10711.3|10710.5|243
1593146400000|2020-06-26 04:40:00|10711.9|10711|10711.2|10710.5|10712.4|10711.6|10711|10710.1|224
1593146700000|2020-06-26 04:45:00|10711.3|10710.6|10710.5|10709.8|10712.2|10711.3|10709.9|10709.1|345
1593147000000|2020-06-26 04:50:00|10710.6|10709.9|10710.5|10709.8|10711.1|10710.4|10710.1|10709.1|335
1593147300000|2020-06-26 04:55:00|10710.7|10709.7|10708.7|10708|10710.7|10709.9|10707.9|10706.9|370
1593147600000|2020-06-26 05:00:00|10708.6|10707.9|10710.8|10709.8|10711.1|10710.1|10708.6|10707.9|337
1593147900000|2020-06-26 05:05:00|10710.7|10709.7|10710.7|10710|10711.4|10710.5|10710.1|10709.3|256
1593148200000|2020-06-26 05:10:00|10710.8|10710.1|10710.3|10709.6|10711.5|10710.8|10710|10709.1|318
1593148500000|2020-06-26 05:15:00|10710.2|10709.5|10708.1|10707.4|10710.3|10709.6|10708.1|10707.4|244
1593148800000|2020-06-26 05:20:00|10708.3|10707.3|10710|10709.3|10710.2|10709.4|10708.1|10707.3|180
1593149100000|2020-06-26 05:25:00|10709.9|10709.2|10708.2|10707.5|10710.2|10709.4|10708|10707.1|185
1593149400000|2020-06-26 05:30:00|10708.3|10707.6|10707.3|10706.3|10708.6|10707.9|10706.8|10706|205
1593149700000|2020-06-26 05:35:00|10707.2|10706.2|10707.1|10706.1|10708|10707.1|10706.6|10705.9|309
1593150000000|2020-06-26 05:40:00|10707.2|10706.4|10705.3|10704.6|10707.4|10706.4|10705|10704.2|256
1593150300000|2020-06-26 05:45:00|10705.4|10704.7|10708.9|10708.2|10709|10708.3|10705|10704.1|268
1593150600000|2020-06-26 05:50:00|10709|10708.3|10708.5|10707.8|10709.5|10708.7|10708.1|10707.4|220
1593150900000|2020-06-26 05:55:00|10708.6|10707.9|10705.6|10704.6|10708.7|10708|10705.5|10704.5|304
1593151200000|2020-06-26 06:00:00|10705.7|10704.7|10707.8|10707.1|10708.1|10707.3|10704.2|10703.3|519
1593151500000|2020-06-26 06:05:00|10707.7|10707|10706.8|10706.1|10708.7|10708|10706.6|10705.8|339
1593151800000|2020-06-26 06:10:00|10706.7|10706|10705.9|10705.2|10707.8|10707.1|10705.9|10705.1|284
1593152100000|2020-06-26 06:15:00|10706|10705.3|10710.6|10709.9|10710.7|10710|10705.7|10705|292
1593152400000|2020-06-26 06:20:00|10710.7|10710|10709|10708.3|10710.8|10710|10708.9|10708.1|207
1593152700000|2020-06-26 06:25:00|10709.1|10708.4|10709.8|10709.1|10710.2|10709.4|10708.6|10707.8|271
1593153000000|2020-06-26 06:30:00|10709.7|10709|10709.9|10709.2|10710.5|10709.7|10707.3|10706.6|368
1593153300000|2020-06-26 06:35:00|10709.8|10709.1|10712.1|10711.1|10712.2|10711.3|10709.6|10708.9|195
1593153600000|2020-06-26 06:40:00|10712.2|10711.2|10710.4|10709.4|10712.2|10711.4|10710.1|10709.2|218
1593153900000|2020-06-26 06:45:00|10710.3|10709.3|10710.8|10710.1|10711.2|10710.4|10710.1|10709.3|213
1593154200000|2020-06-26 06:50:00|10710.7|10710|10713.6|10712.9|10713.9|10713|10710.7|10710|250
1593154500000|2020-06-26 06:55:00|10713.7|10713|10714.4|10713.4|10715.3|10714.5|10712.9|10712.1|364
1593154800000|2020-06-26 07:00:00|10714.3|10713.3|10714.3|10713.6|10714.8|10714|10712.9|10712.1|493
1593155100000|2020-06-26 07:05:00|10714.2|10713.5|10713|10712|10714.8|10714|10712.9|10712|367
1593155400000|2020-06-26 07:10:00|10712.9|10712.2|10709.9|10709.2|10713|10712.3|10709.7|10709|378
1593155700000|2020-06-26 07:15:00|10710|10709|10710.9|10710.2|10711.7|10710.9|10709.8|10709|319
1593156000000|2020-06-26 07:20:00|10711|10710.3|10708.3|10707.6|10711.1|10710.4|10708.3|10707.6|326
1593156300000|2020-06-26 07:25:00|10708.4|10707.7|10707|10706.3|10708.5|10707.8|10706.4|10705.7|355
1593156600000|2020-06-26 07:30:00|10707.1|10706.4|10705.4|10704.7|10707.8|10707|10705.3|10704.6|389
1593156900000|2020-06-26 07:35:00|10705.3|10704.6|10704.3|10703.3|10705.4|10704.7|10703.7|10702.9|353
1593157200000|2020-06-26 07:40:00|10704.4|10703.4|10696.8|10695.8|10704.5|10703.5|10696|10695|622
1593157500000|2020-06-26 07:45:00|10696.9|10695.9|10695.6|10694.9|10697.9|10697.1|10694.7|10693.8|436
1593157800000|2020-06-26 07:50:00|10695.4|10694.7|10695.8|10695.1|10697.8|10697|10694.3|10693.5|387
1593158100000|2020-06-26 07:55:00|10695.9|10695.2|10699.4|10698.4|10699.5|10698.5|10695.1|10694.3|433
1593158400000|2020-06-26 08:00:00|10699.3|10698.3|10698.4|10697.7|10699.7|10698.9|10697.1|10696.1|410
1593158700000|2020-06-26 08:05:00|10698.5|10697.8|10698.4|10697.4|10699.8|10698.9|10697.7|10696.9|470
1593159000000|2020-06-26 08:10:00|10698.1|10697.2|10695.4|10694.7|10698.5|10697.6|10695|10694|399
1593159300000|2020-06-26 08:15:00|10695.3|10694.6|10697.3|10696.6|10697.8|10696.9|10694.4|10693.4|409
1593159600000|2020-06-26 08:20:00|10697.4|10696.7|10698.4|10697.4|10698.5|10697.5|10694.7|10694|386
1593159900000|2020-06-26 08:25:00|10698.5|10697.5|10696.1|10695.4|10698.5|10697.5|10696|10695.3|261
1593160200000|2020-06-26 08:30:00|10696.2|10695.5|10695.6|10694.9|10696.3|10695.6|10693.7|10693|314
1593160500000|2020-06-26 08:35:00|10695.5|10694.8|10694.3|10693.6|10696.3|10695.5|10694.1|10693.3|270
1593160800000|2020-06-26 08:40:00|10694.5|10693.8|10691.6|10690.6|10696|10695.2|10691.5|10690.6|324
1593161100000|2020-06-26 08:45:00|10691.5|10690.8|10689.2|10688.2|10691.5|10690.8|10689.1|10688.2|567
1593161400000|2020-06-26 08:50:00|10689.1|10688.4|10692.8|10691.8|10693.5|10692.6|10689|10688.2|409
1593161700000|2020-06-26 08:55:00|10692.9|10691.9|10686.9|10686.2|10693.5|10692.6|10686.8|10685.9|521
1593162000000|2020-06-26 09:00:00|10686.8|10686.1|10689.5|10688.5|10689.9|10688.9|10686.8|10686|458
1593162300000|2020-06-26 09:05:00|10689.6|10688.8|10689.2|10688.5|10690.4|10689.5|10688.1|10687.4|319
1593162600000|2020-06-26 09:10:00|10689.3|10688.6|10689.9|10689.2|10690.7|10689.7|10689|10688.2|284
1593162900000|2020-06-26 09:15:00|10690|10689.3|10690.4|10689.7|10691.7|10690.8|10690|10689.2|376
1593163200000|2020-06-26 09:20:00|10690.5|10689.8|10691.8|10691.1|10692.1|10691.2|10690.5|10689.7|268
1593163500000|2020-06-26 09:25:00|10691.9|10691.2|10691.4|10690.7|10692|10691.2|10690.4|10689.6|222
1593163800000|2020-06-26 09:30:00|10691.5|10690.8|10690.5|10689.8|10691.5|10690.8|10689.8|10689.1|309
1593164100000|2020-06-26 09:35:00|10690.6|10689.9|10690.4|10689.7|10691.2|10690.3|10689.3|10688.4|341
1593164400000|2020-06-26 09:40:00|10690.5|10689.8|10692|10691.3|10692.1|10691.4|10690.4|10689.7|292
1593164700000|2020-06-26 09:45:00|10692.1|10691.4|10690.5|10689.8|10692.2|10691.4|10690.3|10689.5|355
1593165000000|2020-06-26 09:50:00|10690.6|10689.9|10691.3|10690.3|10692.1|10691.4|10689.9|10689|451
1593165300000|2020-06-26 09:55:00|10691.2|10690.2|10691.7|10691|10691.9|10691.1|10690.2|10689.5|331
1593165600000|2020-06-26 10:00:00|10691.9|10691.2|10692.6|10691.6|10694.2|10693.3|10689.3|10688.4|476
1593165900000|2020-06-26 10:05:00|10692.7|10691.7|10692.8|10692.1|10693.4|10692.7|10691.7|10690.8|291
1593166200000|2020-06-26 10:10:00|10692.9|10692.2|10694.3|10693.6|10694.6|10693.9|10692.2|10691.4|339
1593166500000|2020-06-26 10:15:00|10694.2|10693.5|10694.3|10693.6|10696.6|10695.7|10694.1|10693.4|328
1593166800000|2020-06-26 10:20:00|10694.4|10693.7|10691.9|10690.9|10694.7|10693.8|10690.6|10689.7|298
1593167100000|2020-06-26 10:25:00|10691.8|10691.1|10693.1|10692.4|10693.4|10692.5|10691.1|10690.4|347
1593167400000|2020-06-26 10:30:00|10693.2|10692.5|10691.9|10691.2|10693.4|10692.7|10690.1|10689.3|241
1593167700000|2020-06-26 10:35:00|10692|10691.3|10692.6|10691.6|10693|10692|10691|10690.2|262
1593168000000|2020-06-26 10:40:00|10692.5|10691.5|10689.8|10689.1|10692.8|10692|10689.7|10688.9|219
1593168300000|2020-06-26 10:45:00|10689.9|10689.2|10687.7|10687|10690|10689.2|10687.6|10686.7|312
1593168600000|2020-06-26 10:50:00|10687.6|10686.9|10689|10688.3|10689.3|10688.5|10686.7|10686|225
1593168900000|2020-06-26 10:55:00|10689.1|10688.4|10688.3|10687.6|10689.7|10689|10687|10686.2|273
1593169200000|2020-06-26 11:00:00|10688.4|10687.7|10687.5|10686.5|10688.6|10687.8|10684.7|10684|382
1593169500000|2020-06-26 11:05:00|10687.7|10686.7|10685.9|10685.2|10687.8|10686.8|10685.3|10684.5|317
1593169800000|2020-06-26 11:10:00|10685.8|10685.1|10685|10684|10686.1|10685.3|10683.7|10682.8|357
1593170100000|2020-06-26 11:15:00|10684.9|10684.3|10683|10682|10685.3|10684.6|10680.6|10679.9|359
1593170400000|2020-06-26 11:20:00|10682.9|10681.9|10684.7|10684|10684.8|10684|10680.2|10679.5|344
1593170700000|2020-06-26 11:25:00|10684.6|10683.9|10686.2|10685.5|10687.4|10686.6|10684.5|10683.7|293
1593171000000|2020-06-26 11:30:00|10686.1|10685.4|10686.8|10685.8|10687|10686.1|10683.8|10683|502
1593171300000|2020-06-26 11:35:00|10686.6|10685.6|10686.7|10686|10687.5|10686.7|10684.7|10684|419
1593171600000|2020-06-26 11:40:00|10686.5|10685.8|10691.9|10691.2|10693.2|10692.4|10686|10685.1|438
1593171900000|2020-06-26 11:45:00|10691.8|10691.1|10691.6|10690.9|10692.5|10691.8|10690.7|10689.8|409
1593172200000|2020-06-26 11:50:00|10691.5|10690.8|10691.2|10690.5|10692.4|10691.7|10690.7|10690|374
1593172500000|2020-06-26 11:55:00|10691.1|10690.4|10699.5|10698.8|10699.7|10699|10691|10690.3|610
1593172800000|2020-06-26 12:00:00|10699.4|10698.7|10697.7|10697|10701.4|10700.7|10697.2|10696.4|636
1593173100000|2020-06-26 12:05:00|10697.8|10696.8|10696.2|10695.5|10698.2|10697.4|10696.1|10695.3|358
1593173400000|2020-06-26 12:10:00|10696.3|10695.6|10696.2|10695.5|10697.2|10696.5|10695.6|10694.7|370
1593173700000|2020-06-26 12:15:00|10696.5|10695.8|10700|10699.3|10700.7|10700|10696.4|10695.6|378
1593174000000|2020-06-26 12:20:00|10699.8|10699.1|10697.1|10696.4|10701|10700.1|10696.8|10695.9|391
1593174300000|2020-06-26 12:25:00|10697.2|10696.2|10696.6|10690.7|10697.5|10696.3|10692.3|10690.3|379
1593174600000|2020-06-26 12:30:00|10696.7|10691.1|10691.3|10690.6|10697.8|10692.8|10691.2|10690.4|511
1593174900000|2020-06-26 12:35:00|10691.2|10690.5|10695|10694.3|10695.1|10694.3|10691.1|10690.3|344
1593175200000|2020-06-26 12:40:00|10694.9|10694.2|10695.7|10694.7|10695.8|10694.9|10693.3|10692.5|379
1593175500000|2020-06-26 12:45:00|10695.8|10694.8|10699|10698.3|10699.8|10699|10695.1|10694.4|405
1593175800000|2020-06-26 12:50:00|10699.1|10698.1|10704|10703|10704.7|10703.9|10699|10698.1|420
1593176100000|2020-06-26 12:55:00|10703.9|10702.9|10705|10704|10706|10705.3|10701.3|10700.3|616
1593176400000|2020-06-26 13:00:00|10705.1|10704.1|10703.5|10702.8|10705.6|10704.9|10702.3|10701.5|612
1593176700000|2020-06-26 13:05:00|10703.6|10702.6|10704.9|10704.2|10707.6|10706.8|10703.6|10702.6|609
1593177000000|2020-06-26 13:10:00|10705|10704.3|10705.9|10704.9|10707|10706|10704.7|10704|501
1593177300000|2020-06-26 13:15:00|10706|10705|10704.6|10703.9|10707.2|10706.4|10704.5|10703.8|405
1593177600000|2020-06-26 13:20:00|10704.8|10704.1|10704.6|10703.6|10705|10704.3|10702.9|10702.1|483
1593177900000|2020-06-26 13:25:00|10704.4|10703.7|10710.3|10709.6|10712.1|10711.1|10704.4|10703.7|590
1593178200000|2020-06-26 13:30:00|10710.4|10709.7|10712.5|10711.5|10712.5|10711.6|10708|10707.3|744
1593178500000|2020-06-26 13:35:00|10712.4|10711.4|10710.3|10709.6|10713.4|10712.5|10709.3|10708.5|570
1593178800000|2020-06-26 13:40:00|10710.4|10709.7|10715.1|10714.1|10715.2|10714.4|10710.4|10709.7|607
1593179100000|2020-06-26 13:45:00|10715.2|10714.2|10717.2|10716.5|10719.7|10719|10714.9|10714|698
1593179400000|2020-06-26 13:50:00|10717.3|10716.3|10717.7|10717|10718.7|10718|10715.5|10714.7|642
1593179700000|2020-06-26 13:55:00|10717.6|10716.9|10716.6|10715.6|10718|10717|10716.2|10715.2|424
1593180000000|2020-06-26 14:00:00|10716.5|10715.5|10717.5|10716.8|10718.6|10717.9|10715.1|10714.1|561
1593180300000|2020-06-26 14:05:00|10717.6|10716.9|10713.1|10712.1|10718.5|10717.8|10712.4|10711.6|626
1593180600000|2020-06-26 14:10:00|10713|10712.3|10712.5|10711.8|10713.6|10712.7|10712.1|10711.1|525
1593180900000|2020-06-26 14:15:00|10712.4|10711.7|10717.5|10716.8|10717.8|10716.9|10712.4|10711.7|610
1593181200000|2020-06-26 14:20:00|10717.7|10716.7|10715.1|10714.4|10719.7|10719|10714.6|10713.9|631
1593181500000|2020-06-26 14:25:00|10715.2|10714.5|10715.9|10714.9|10716.7|10716|10712.7|10711.8|598
1593181800000|2020-06-26 14:30:00|10715.7|10715|10714.8|10713.8|10718.3|10717.5|10714.1|10713.1|754
1593182100000|2020-06-26 14:35:00|10714.9|10713.9|10715.5|10714.5|10717.9|10717.1|10714.5|10713.5|681
1593182400000|2020-06-26 14:40:00|10715.6|10714.6|10717.3|10716.3|10718.3|10717.5|10715.3|10714.6|687
1593182700000|2020-06-26 14:45:00|10717.2|10716.5|10716.5|10715.8|10719.7|10718.8|10715.6|10714.8|641
1593183000000|2020-06-26 14:50:00|10716.6|10715.9|10719.1|10718.4|10719.4|10718.5|10714.7|10714|693
1593183300000|2020-06-26 14:55:00|10719|10718.3|10733.7|10732.7|10735.9|10734.9|10719|10718.2|1440
1593183600000|2020-06-26 15:00:00|10733.6|10732.6|10728|10727.3|10736.4|10735.4|10727|10726.3|1170
1593183900000|2020-06-26 15:05:00|10727.9|10727.2|10722.9|10722.2|10728.4|10727.7|10722.3|10721.5|802
1593184200000|2020-06-26 15:10:00|10723|10722.3|10722.5|10721.8|10724.8|10724.1|10721.6|10720.8|614
1593184500000|2020-06-26 15:15:00|10722.4|10721.7|10721.6|10720.9|10724.2|10723.3|10720.9|10720|748
1593184800000|2020-06-26 15:20:00|10721.8|10721.1|10719.5|10718.5|10722.4|10721.5|10719.3|10718.5|462
1593185100000|2020-06-26 15:25:00|10719.3|10718.6|10720.6|10719.6|10720.8|10719.9|10718.5|10717.8|585
1593185400000|2020-06-26 15:30:00|10720.5|10719.8|10721.4|10720.7|10722.2|10721.3|10719.2|10718.4|610
1593185700000|2020-06-26 15:35:00|10721.3|10720.6|10722.9|10722.2|10723.1|10722.3|10720.1|10719.3|605
1593186000000|2020-06-26 15:40:00|10722.7|10722|10724.6|10723.9|10725.1|10724.4|10722.6|10721.8|491
1593186300000|2020-06-26 15:45:00|10724.5|10723.8|10720.1|10719.1|10724.5|10723.8|10719.7|10718.8|496
1593186600000|2020-06-26 15:50:00|10720|10719|10719.8|10719.1|10721.6|10720.8|10719.3|10718.6|465
1593186900000|2020-06-26 15:55:00|10719.5|10718.8|10719.7|10718.7|10721.6|10720.7|10719.5|10718.6|457
1593187200000|2020-06-26 16:00:00|10719.6|10718.9|10720.1|10719.4|10720.8|10720|10717.8|10716.9|403
1593187500000|2020-06-26 16:05:00|10720.2|10719.5|10717.3|10716.6|10720.2|10719.5|10716.1|10715.4|465
1593187800000|2020-06-26 16:10:00|10717.4|10716.7|10716.4|10715.4|10717.5|10716.8|10715.1|10714.3|471
1593188100000|2020-06-26 16:15:00|10716.2|10715.5|10717|10716.3|10718.5|10717.5|10715.1|10714.3|406
1593188400000|2020-06-26 16:20:00|10717.1|10716.1|10714.9|10713.9|10718.4|10717.5|10714.4|10713.5|486
1593188700000|2020-06-26 16:25:00|10714.7|10714|10714.9|10714.2|10716.3|10715.5|10713.4|10712.7|462
1593189000000|2020-06-26 16:30:00|10715|10714.3|10713.9|10712.9|10716.1|10715.2|10713.4|10712.4|530
1593189300000|2020-06-26 16:35:00|10713.6|10712.6|10714.9|10713.9|10715.3|10714.6|10713.2|10712.3|482
1593189600000|2020-06-26 16:40:00|10715|10714|10715.5|10714.5|10715.6|10714.6|10713.9|10713|427
1593189900000|2020-06-26 16:45:00|10715.4|10714.4|10714.4|10713.7|10715.5|10714.7|10714.1|10713.2|367
1593190200000|2020-06-26 16:50:00|10714.5|10713.8|10712.5|10711.8|10715.3|10714.5|10712.5|10711.7|414
1593190500000|2020-06-26 16:55:00|10712.6|10711.9|10714.9|10713.9|10715.1|10714.1|10711.4|10710.6|438
1593190800000|2020-06-26 17:00:00|10715|10714|10715.3|10714.3|10717.7|10716.7|10714.7|10713.9|534
1593191100000|2020-06-26 17:05:00|10715.4|10714.4|10713.6|10712.6|10716.1|10715.3|10712.6|10711.7|275
1593191400000|2020-06-26 17:10:00|10713.3|10712.4|10712.5|10711.5|10713.8|10713|10711.9|10710.9|334
1593191700000|2020-06-26 17:15:00|10712.4|10711.4|10714.3|10713.3|10714.7|10713.9|10711.1|10710.1|376
1593192000000|2020-06-26 17:20:00|10714.2|10713.5|10712.8|10712.1|10714.2|10713.5|10711.6|10710.8|330
1593192300000|2020-06-26 17:25:00|10712.9|10712.2|10713.4|10712.4|10713.7|10713|10712.2|10711.2|319
1593192600000|2020-06-26 17:30:00|10713.2|10712.5|10712.7|10711.7|10713.9|10712.9|10711.7|10710.8|258
1593192900000|2020-06-26 17:35:00|10712.8|10711.8|10712.1|10711.1|10713.4|10712.6|10710.7|10709.8|281
1593193200000|2020-06-26 17:40:00|10712|10711|10712.8|10711.8|10712.9|10711.9|10711|10710.2|325
1593193500000|2020-06-26 17:45:00|10712.9|10711.9|10714|10713|10714.4|10713.6|10712.6|10711.8|277
1593193800000|2020-06-26 17:50:00|10713.9|10712.9|10714.8|10713.8|10714.9|10713.9|10713.1|10712.2|223
1593194100000|2020-06-26 17:55:00|10714.7|10713.7|10715.3|10714.6|10715.7|10714.9|10714.2|10713.4|206
1593194400000|2020-06-26 18:00:00|10715.4|10714.7|10715.5|10714.5|10717.1|10716.3|10714.4|10713.4|344
1593194700000|2020-06-26 18:05:00|10715.4|10714.4|10716.2|10715.2|10716.2|10715.4|10715|10714.2|155
1593195000000|2020-06-26 18:10:00|10716.1|10715.4|10717.3|10716.3|10717.3|10716.5|10715.6|10714.7|308
1593195300000|2020-06-26 18:15:00|10716.9|10716.2|10719.3|10718.6|10720|10719.3|10716.9|10716.1|268
1593195600000|2020-06-26 18:20:00|10719.4|10718.4|10718.7|10718|10720.6|10719.7|10718.5|10717.7|300
1593195900000|2020-06-26 18:25:00|10718.9|10717.9|10719.6|10718.9|10720.2|10719.4|10718.4|10717.6|286
1593196200000|2020-06-26 18:30:00|10719.7|10719|10719.3|10718.3|10721.1|10720.3|10718.4|10717.5|392
1593196500000|2020-06-26 18:35:00|10719.1|10718.4|10720|10719|10720.6|10719.8|10719.1|10718.3|359
1593196800000|2020-06-26 18:40:00|10720.1|10719.1|10719.4|10718.7|10720.5|10719.6|10718.4|10717.7|234
1593197100000|2020-06-26 18:45:00|10719.3|10718.6|10718.9|10717.9|10720.4|10719.4|10718.6|10717.7|266
1593197400000|2020-06-26 18:50:00|10719|10718|10719.4|10718.7|10720.5|10719.5|10718.7|10717.8|287
1593197700000|2020-06-26 18:55:00|10719.3|10718.6|10719.6|10718.6|10720.2|10719.5|10718.8|10718|399
1593198000000|2020-06-26 19:00:00|10719.3|10718.5|10719|10718|10720.6|10719.6|10718.1|10717.3|444
1593198300000|2020-06-26 19:05:00|10718.9|10717.9|10718.7|10717.7|10719.2|10718.2|10718.2|10717.2|182
1593198600000|2020-06-26 19:10:00|10718.8|10717.8|10719.7|10718.7|10720.2|10719.4|10718.2|10717.4|339
1593198900000|2020-06-26 19:15:00|10719.6|10718.6|10719.1|10718.4|10720.3|10719.4|10719|10718|357
1593199200000|2020-06-26 19:20:00|10719.2|10718.5|10718.7|10718|10719.3|10718.6|10717.8|10717.1|257
1593199500000|2020-06-26 19:25:00|10718.8|10718.1|10720.4|10719.7|10721.3|10720.5|10718.8|10718|282
1593199800000|2020-06-26 19:30:00|10720.3|10719.6|10719.8|10719.1|10720.5|10719.7|10719.6|10718.7|223
1593200100000|2020-06-26 19:35:00|10719.9|10718.9|10719.5|10718.5|10721.6|10720.6|10719.4|10718.4|345
1593200400000|2020-06-26 19:40:00|10719.3|10718.6|10719.2|10718.2|10720.4|10719.5|10719|10718.1|315
1593200700000|2020-06-26 19:45:00|10719.3|10718.5|10719.6|10718.6|10719.7|10718.9|10718|10717|281
1593201000000|2020-06-26 19:50:00|10719.5|10718.5|10719.8|10718.8|10719.9|10719|10719.2|10718.3|160
1593201300000|2020-06-26 19:55:00|10719.9|10718.9|10719.2|10718.2|10720.3|10719.3|10718.4|10717.5|299
1593201600000|2020-06-26 20:00:00|10719.1|10718.4|10719.8|10718.8|10721.5|10720.5|10718.3|10717.5|471
1593201900000|2020-06-26 20:05:00|10719.7|10718.7|10720|10719|10720.9|10719.9|10719.2|10718.3|237
1593202200000|2020-06-26 20:10:00|10719.9|10718.9|10719.6|10718.6|10720.1|10719.2|10719|10718|202
1593202500000|2020-06-26 20:15:00|10719.4|10718.4|10718.5|10717.5|10719.6|10718.6|10718.2|10717.3|204
1593202800000|2020-06-26 20:20:00|10718.9|10717.9|10718.2|10717.2|10719|10718|10717|10716|218
1593203100000|2020-06-26 20:25:00|10718.3|10717.3|10717|10716.3|10718.8|10717.8|10716.3|10715.3|232
1593203400000|2020-06-26 20:30:00|10716.9|10715.9|10719.5|10718.5|10720|10719|10716.9|10715.9|212
1593203700000|2020-06-26 20:35:00|10719.4|10718.4|10721|10720|10721.2|10720.2|10719.4|10718.4|225
1593204000000|2020-06-26 20:40:00|10720.5|10719.5|10721.5|10720.5|10722.4|10721.4|10720.2|10719.2|211
1593204300000|2020-06-26 20:45:00|10721.6|10720.6|10720.5|10719.5|10721.6|10720.6|10719.3|10718.3|460
1593204600000|2020-06-26 20:50:00|10720.7|10719.7|10723|10722|10723.2|10722.2|10720.7|10719.7|407
1593204900000|2020-06-26 20:55:00|10722.6|10721.6|10723.4|10719.3|10725.3|10722.7|10718.8|10715.7|478
1593374400000|2020-06-28 20:00:00|10717.9|10705.9|10717.9|10705.9|10719|10707|10717.9|10705.9|10
1593374700000|2020-06-28 20:05:00|10719|10707|10713.9|10701.9|10719|10707|10713.9|10701.9|9
1593375000000|2020-06-28 20:10:00|10719|10707|10717.9|10705.9|10719|10707|10717.9|10705.9|20
1593375300000|2020-06-28 20:15:00|10718|10706|10717.9|10705.9|10719|10707|10717.9|10705.9|12
1593375600000|2020-06-28 20:20:00|10719|10707|10717.9|10705.9|10719|10707|10717.9|10705.9|12
1593375900000|2020-06-28 20:25:00|10718|10706|10718.1|10707|10719|10707|10717.9|10705.9|11
1593376200000|2020-06-28 20:30:00|10717.9|10705.9|10717.9|10705.9|10719|10707|10717.9|10705.9|7
1593376500000|2020-06-28 20:35:00|10719|10707|10718.1|10706.1|10719|10707|10713.9|10701.9|14
1593376800000|2020-06-28 20:40:00|10717.9|10705.9|10719.5|10707.5|10719.5|10707.5|10717.9|10705.9|12
1593377100000|2020-06-28 20:45:00|10719|10707|10717.4|10708|10719|10708.8|10716.2|10705.9|15
1593377400000|2020-06-28 20:50:00|10717.6|10707.3|10719.9|10707.9|10719.9|10707.9|10717.1|10705.9|23
1593377700000|2020-06-28 20:55:00|10717.5|10705.5|10717.1|10707|10720.2|10708.2|10716.9|10705.4|17
1593378000000|2020-06-28 21:00:00|10719|10705.5|10722.4|10710.4|10722.4|10710.4|10717.4|10705.4|39
1593378300000|2020-06-28 21:05:00|10718|10708|10722.4|10710.4|10722.4|10710.4|10714.4|10705.4|87
1593378600000|2020-06-28 21:10:00|10721.7|10709.7|10720.4|10709.3|10722.4|10710.4|10714.5|10705.4|83
1593378900000|2020-06-28 21:15:00|10717.9|10705.9|10715.9|10709.6|10722.4|10710.4|10714.6|10705.7|516
1593379200000|2020-06-28 21:20:00|10715.2|10709.7|10725.5|10713.5|10732.1|10720.1|10714.9|10705.5|706
1593379500000|2020-06-28 21:25:00|10726.4|10714.4|10719.4|10713.2|10729.9|10717.9|10716.9|10705.8|179
1593379800000|2020-06-28 21:30:00|10719.3|10713.1|10722.1|10712.4|10722.6|10713.3|10719.3|10708.5|120
1593380100000|2020-06-28 21:35:00|10722.2|10712.3|10720.7|10712.2|10722.2|10713.3|10719.3|10708.7|141
1593380400000|2020-06-28 21:40:00|10720.6|10711.7|10720|10713.1|10722.2|10713.7|10719|10710.3|251
1593380700000|2020-06-28 21:45:00|10720.6|10713|10720|10712.1|10721.6|10713.6|10719|10710.8|142
1593381000000|2020-06-28 21:50:00|10720.1|10712|10720|10708|10722|10713.6|10718.5|10706.7|182
1593381300000|2020-06-28 21:55:00|10719.9|10707.9|10719.5|10707.5|10722.4|10710.5|10717.2|10705.7|211
1593381600000|2020-06-28 22:00:00|10720.2|10708.2|10721.7|10719.8|10733.2|10721.2|10718.4|10707.5|833
1593381900000|2020-06-28 22:05:00|10721.6|10719.5|10719.8|10718.1|10722.5|10720|10719.4|10717.6|352
1593382200000|2020-06-28 22:10:00|10720|10718|10719|10716.8|10722.5|10719.8|10718.2|10716.6|342
1593382500000|2020-06-28 22:15:00|10718.9|10716.7|10717.7|10716.7|10719.4|10718.1|10717.5|10715.9|384
1593382800000|2020-06-28 22:20:00|10717.4|10716.4|10716.5|10715.5|10717.9|10716.6|10716.5|10715.4|293
1593383100000|2020-06-28 22:25:00|10716.6|10715.6|10716|10715|10717|10716|10715.4|10714.4|194
1593383400000|2020-06-28 22:30:00|10716.1|10715.1|10714.9|10713.9|10716.8|10715.8|10714.7|10713.7|152
1593383700000|2020-06-28 22:35:00|10715|10714|10714.9|10713.9|10716.3|10715.3|10713.6|10712.6|186
1593384000000|2020-06-28 22:40:00|10714.8|10713.8|10715.8|10714.8|10717|10716|10713.7|10712.7|259
1593384300000|2020-06-28 22:45:00|10715.7|10714.7|10715.3|10714.3|10716|10714.8|10713.6|10712.6|286
1593384600000|2020-06-28 22:50:00|10715.4|10714.4|10716.3|10715.3|10717|10715.8|10715.1|10713.9|317
1593384900000|2020-06-28 22:55:00|10716.4|10715.4|10717.3|10716.3|10717.6|10716.6|10716.4|10715|176
1593385200000|2020-06-28 23:00:00|10717.1|10716.1|10718.9|10717.9|10719.6|10718.6|10717.1|10716.1|201
1593385500000|2020-06-28 23:05:00|10719|10718|10719.4|10718.4|10720.9|10720.1|10718.7|10717.7|235
1593385800000|2020-06-28 23:10:00|10719.5|10718.5|10718|10717|10719.6|10718.6|10717.8|10716.8|130
1593386100000|2020-06-28 23:15:00|10717.9|10716.9|10719.2|10718.2|10719.2|10718.2|10717.5|10716.5|110
1593386400000|2020-06-28 23:20:00|10719|10718|10717|10716|10719.4|10718.4|10716.6|10715.6|240
1593386700000|2020-06-28 23:25:00|10717.1|10716.1|10716.1|10715.1|10717.3|10716.3|10715.9|10714.9|216
1593387000000|2020-06-28 23:30:00|10716.2|10715.2|10715.3|10714.3|10716.9|10715.9|10714.5|10713.5|216
1593387300000|2020-06-28 23:35:00|10715.4|10714.4|10718|10717|10718.2|10717.2|10715.2|10714.2|185
1593387600000|2020-06-28 23:40:00|10717.9|10716.9|10720.6|10719.6|10720.6|10719.6|10717.4|10716.7|193
1593387900000|2020-06-28 23:45:00|10720.7|10719.7|10718.9|10717.9|10722.4|10721.4|10718.9|10717.9|179
1593388200000|2020-06-28 23:50:00|10719|10718|10719.4|10718.4|10720.7|10719.7|10718.3|10717.3|253
1593388500000|2020-06-28 23:55:00|10719.3|10718.3|10723.5|10722.5|10724.1|10723.1|10719.3|10718.3|304
1593388800000|2020-06-29 00:00:00|10723.4|10722.4|10719.2|10718.2|10724.2|10723.4|10716.3|10715.3|596
1593389100000|2020-06-29 00:05:00|10719.1|10718.1|10719.5|10718.5|10721.9|10720.9|10718.1|10717.2|402
1593389400000|2020-06-29 00:10:00|10719.6|10718.6|10720.8|10719.8|10720.8|10720|10717.8|10716.8|445
1593389700000|2020-06-29 00:15:00|10720.7|10719.7|10720.6|10719.6|10721.4|10720.4|10719.3|10718.3|295
1593390000000|2020-06-29 00:20:00|10720.5|10719.5|10720.7|10719.7|10723.6|10722.6|10720.1|10719.1|323
1593390300000|2020-06-29 00:25:00|10720.5|10719.8|10721.1|10720.1|10721.2|10720.3|10718.8|10718|309
1593390600000|2020-06-29 00:30:00|10721.2|10720.2|10719|10718|10721.7|10720.7|10718.8|10717.8|309
1593390900000|2020-06-29 00:35:00|10719.1|10718.1|10720|10719|10720.6|10719.6|10718.8|10717.9|313
1593391200000|2020-06-29 00:40:00|10720.1|10719.1|10717.9|10717.2|10720.5|10719.5|10716.4|10715.5|390
1593391500000|2020-06-29 00:45:00|10718.1|10717.4|10718.3|10717.3|10719.5|10718.6|10717.9|10716.9|320
1593391800000|2020-06-29 00:50:00|10718.4|10717.4|10722.3|10721.3|10723|10722.2|10716.2|10715.3|627
1593392100000|2020-06-29 00:55:00|10722.4|10721.4|10727.4|10726.4|10727.6|10726.9|10721.1|10720.1|640
1593392400000|2020-06-29 01:00:00|10727.3|10726.3|10729.5|10728.5|10731.1|10730.2|10727|10726|666
1593392700000|2020-06-29 01:05:00|10729.4|10728.4|10728.2|10727.2|10730.2|10729.3|10727.9|10727|392
1593393000000|2020-06-29 01:10:00|10728|10727|10734.1|10733.1|10735.6|10734.6|10728|10727|586
1593393300000|2020-06-29 01:15:00|10734|10733|10733.3|10732.3|10738.2|10737.2|10733|10732.1|595
1593393600000|2020-06-29 01:20:00|10733.4|10732.4|10732|10731|10735.3|10734.6|10730.7|10729.8|429
1593393900000|2020-06-29 01:25:00|10731.8|10731.1|10730.8|10729.8|10733.8|10732.9|10730.5|10729.6|386
1593394200000|2020-06-29 01:30:00|10730.9|10729.9|10728.4|10727.7|10731|10730.2|10727.8|10727|360
1593394500000|2020-06-29 01:35:00|10728.3|10727.6|10727.5|10726.5|10728.6|10727.7|10726.2|10725.3|424
1593394800000|2020-06-29 01:40:00|10727.4|10726.4|10727.2|10726.2|10728.8|10727.9|10726.5|10725.5|268
1593395100000|2020-06-29 01:45:00|10727.1|10726.1|10726.4|10725.7|10727.7|10726.9|10725.1|10724.2|364
1593395400000|2020-06-29 01:50:00|10726.7|10726|10726.2|10725.5|10728.2|10727.2|10725.6|10724.6|293
1593395700000|2020-06-29 01:55:00|10726|10725.3|10727.4|10726.4|10727.5|10726.7|10724.9|10724|368
1593396000000|2020-06-29 02:00:00|10729|10728|10725|10724|10729.2|10728.2|10723.7|10722.8|378
1593396300000|2020-06-29 02:05:00|10724.9|10723.9|10727|10726|10727.1|10726.2|10724.2|10723.5|249
1593396600000|2020-06-29 02:10:00|10727.1|10726.1|10726.4|10725.4|10727.3|10726.5|10724.9|10723.9|320
1593396900000|2020-06-29 02:15:00|10726.3|10725.3|10724.3|10723.3|10726.4|10725.4|10724.1|10723.2|254
1593397200000|2020-06-29 02:20:00|10724.4|10723.4|10723.2|10722.2|10725|10724.2|10723.2|10722.2|231
1593397500000|2020-06-29 02:25:00|10723.1|10722.4|10723|10722.3|10723.8|10722.9|10722.4|10721.5|265
1593397800000|2020-06-29 02:30:00|10722.9|10722.2|10721.3|10720.3|10723.9|10723.1|10720.7|10719.8|363
1593398100000|2020-06-29 02:35:00|10721.2|10720.6|10720.5|10719.5|10721.6|10720.7|10719.4|10718.7|347
1593398400000|2020-06-29 02:40:00|10720.4|10719.4|10719.8|10718.8|10720.8|10720|10719|10718.1|375
1593398700000|2020-06-29 02:45:00|10719.7|10718.7|10720.5|10719.8|10720.9|10720.1|10719.1|10718.2|350
1593399000000|2020-06-29 02:50:00|10720.6|10719.6|10717.5|10716.8|10721.1|10720.2|10717.5|10716.8|222
1593399300000|2020-06-29 02:55:00|10717.6|10716.9|10717.4|10716.7|10718.8|10718|10716.3|10715.5|417
1593399600000|2020-06-29 03:00:00|10717.3|10716.6|10718.6|10717.9|10720|10719|10717|10716.1|217
1593399900000|2020-06-29 03:05:00|10718.5|10717.8|10718.3|10717.3|10719.6|10718.8|10718|10717.1|249
1593400200000|2020-06-29 03:10:00|10718.2|10717.2|10719.9|10718.9|10720.8|10719.9|10717.8|10716.8|388
1593400500000|2020-06-29 03:15:00|10719.8|10718.8|10717.9|10716.9|10719.8|10718.8|10716.2|10715.5|374
1593400800000|2020-06-29 03:20:00|10718|10717|10718.7|10717.7|10718.8|10717.9|10717|10716.3|246
1593401100000|2020-06-29 03:25:00|10718.5|10717.5|10718.1|10717.1|10718.8|10718|10717.6|10716.9|203
1593401400000|2020-06-29 03:30:00|10718|10717|10717.7|10716.7|10718.3|10717.5|10714.8|10714|451
1593401700000|2020-06-29 03:35:00|10717.8|10716.8|10716.1|10715.4|10717.8|10716.9|10715.5|10714.7|204
1593402000000|2020-06-29 03:40:00|10716|10715.3|10715.5|10714.8|10716.8|10716|10715.1|10714.3|290
1593402300000|2020-06-29 03:45:00|10715.6|10714.9|10715.6|10714.9|10715.9|10715.1|10714.1|10713.4|309
1593402600000|2020-06-29 03:50:00|10715.5|10714.8|10713.3|10712.6|10715.9|10715.1|10712.7|10712|240
1593402900000|2020-06-29 03:55:00|10713.4|10712.7|10715|10714|10715.3|10714.4|10713.4|10712.7|209
1593403200000|2020-06-29 04:00:00|10715.2|10714.3|10715.9|10714.9|10715.9|10715.1|10714.5|10713.5|270
1593403500000|2020-06-29 04:05:00|10715.8|10715.1|10716.3|10715.3|10717|10716.1|10714.9|10714|289
1593403800000|2020-06-29 04:10:00|10716.2|10715.5|10714.6|10713.6|10716.3|10715.5|10714|10713|188
1593404100000|2020-06-29 04:15:00|10714.7|10713.7|10712.6|10711.6|10714.7|10713.9|10711.3|10710.6|332
1593404400000|2020-06-29 04:20:00|10712.5|10711.5|10712.4|10711.4|10714.1|10713.1|10711.6|10710.7|399
1593404700000|2020-06-29 04:25:00|10712.3|10711.3|10713.5|10712.5|10714.1|10713.1|10711.6|10710.9|267
1593405000000|2020-06-29 04:30:00|10713.6|10712.6|10712.2|10711.2|10714.4|10713.5|10711.8|10711.1|283
1593405300000|2020-06-29 04:35:00|10712.1|10711.1|10706.4|10705.7|10712.2|10711.4|10704.6|10703.7|505
1593405600000|2020-06-29 04:40:00|10706.5|10705.5|10708.3|10707.6|10708.7|10707.9|10705.7|10704.8|372
1593405900000|2020-06-29 04:45:00|10708.2|10707.5|10707.3|10706.3|10708.4|10707.6|10707.1|10706.1|272
1593406200000|2020-06-29 04:50:00|10707.1|10706.4|10708.2|10707.5|10709.6|10708.6|10705.7|10704.8|381
1593406500000|2020-06-29 04:55:00|10708.4|10707.4|10709.1|10708.1|10709.4|10708.6|10707.4|10706.6|435
1593406800000|2020-06-29 05:00:00|10709|10708|10710.7|10710|10710.8|10710.1|10708.8|10708|291
1593407100000|2020-06-29 05:05:00|10710.6|10709.9|10711.7|10710.7|10713.1|10712.3|10710.6|10709.9|378
1593407400000|2020-06-29 05:10:00|10711.6|10710.6|10714.2|10713.2|10715|10714|10711.3|10710.3|472
1593407700000|2020-06-29 05:15:00|10714.1|10713.1|10712.5|10711.5|10714.4|10713.4|10711.9|10711.1|308
1593408000000|2020-06-29 05:20:00|10712.6|10711.6|10712.7|10712|10714.1|10713.2|10712.1|10711.1|290
1593408300000|2020-06-29 05:25:00|10712.9|10711.9|10713.4|10712.4|10714|10713.1|10712.1|10711.2|344
1593408600000|2020-06-29 05:30:00|10713.6|10712.6|10711.2|10710.5|10713.7|10712.8|10710|10709|300
1593408900000|2020-06-29 05:35:00|10711.6|10710.6|10710.5|10709.5|10713.2|10712.5|10710.2|10709.2|462
1593409200000|2020-06-29 05:40:00|10710.4|10709.7|10709.7|10709|10710.5|10709.7|10709.3|10708.4|368
1593409500000|2020-06-29 05:45:00|10709.6|10708.9|10710.4|10709.4|10711.8|10710.8|10709.1|10708.4|290
1593409800000|2020-06-29 05:50:00|10710.2|10709.5|10709.2|10708.5|10712.5|10711.6|10708.9|10708.1|368
1593410100000|2020-06-29 05:55:00|10709.3|10708.3|10711.3|10710.3|10712|10711.1|10709.1|10708.2|441
1593410400000|2020-06-29 06:00:00|10711.2|10710.2|10713.2|10712.5|10713.3|10712.5|10709.8|10708.9|509
1593410700000|2020-06-29 06:05:00|10713.1|10712.4|10714.2|10713.2|10715.1|10714.3|10712.4|10711.5|519
1593411000000|2020-06-29 06:10:00|10714.3|10713.3|10711.6|10710.9|10714.4|10713.5|10711.1|10710.3|500
1593411300000|2020-06-29 06:15:00|10711.7|10711|10709.6|10708.9|10712.5|10711.7|10709.4|10708.6|474
1593411600000|2020-06-29 06:20:00|10709.7|10709|10710.7|10709.7|10710.9|10710.1|10709.1|10708.2|413
1593411900000|2020-06-29 06:25:00|10710.8|10709.8|10708|10707.3|10711.2|10710.5|10707.6|10706.8|433
1593412200000|2020-06-29 06:30:00|10707.9|10707.2|10707.7|10707|10708.8|10707.9|10707|10706.1|330
1593412500000|2020-06-29 06:35:00|10708|10707.3|10707.8|10706.8|10708.5|10707.7|10706.9|10706|315
1593412800000|2020-06-29 06:40:00|10707.7|10706.7|10709.1|10708.4|10709.4|10708.7|10705.4|10704.7|350
1593413100000|2020-06-29 06:45:00|10708.9|10708.1|10709.3|10708.3|10710|10709.2|10708.3|10707.4|428
1593413400000|2020-06-29 06:50:00|10709.2|10708.2|10710.2|10709.5|10710.4|10709.6|10709|10708.2|317
1593413700000|2020-06-29 06:55:00|10710.3|10709.3|10711.8|10710.8|10712.4|10711.4|10710.2|10709.3|374
1593414000000|2020-06-29 07:00:00|10711.9|10710.9|10714.5|10713.8|10715.1|10714.2|10711.3|10710.3|539
1593414300000|2020-06-29 07:05:00|10714.3|10713.6|10715.2|10714.5|10716.9|10716|10713.9|10713.1|333
1593414600000|2020-06-29 07:10:00|10715.1|10714.4|10716.8|10715.8|10718|10717.2|10715.1|10714.4|391
1593414900000|2020-06-29 07:15:00|10716.6|10715.9|10717.3|10716.6|10717.8|10717|10716.2|10715.4|409
1593415200000|2020-06-29 07:20:00|10717.4|10716.7|10715.9|10715.2|10717.8|10717.1|10715.6|10714.9|447
1593415500000|2020-06-29 07:25:00|10716|10715.3|10717.8|10717.1|10718|10717.2|10715.3|10714.5|435
1593415800000|2020-06-29 07:30:00|10717.9|10717.2|10718.8|10718.1|10719.8|10719|10717.3|10716.6|298
1593416100000|2020-06-29 07:35:00|10718.5|10717.8|10718.5|10717.8|10720|10719.3|10717.9|10717.2|373
1593416400000|2020-06-29 07:40:00|10718.4|10717.7|10717.8|10717.1|10720.6|10719.9|10717.7|10717|323
1593416700000|2020-06-29 07:45:00|10718|10717|10716.6|10715.9|10718.2|10717.4|10716.3|10715.5|381
1593417000000|2020-06-29 07:50:00|10716.8|10715.8|10717.9|10717.2|10718.6|10717.8|10716.5|10715.7|301
1593417300000|2020-06-29 07:55:00|10718|10717.3|10720|10719|10720.5|10719.8|10717.9|10717.2|368
1593417600000|2020-06-29 08:00:00|10719.9|10718.9|10722.3|10721.6|10722.3|10721.6|10718.5|10717.7|388
1593417900000|2020-06-29 08:05:00|10722.2|10721.5|10720.9|10719.9|10722.7|10721.9|10719.4|10718.6|337
1593418200000|2020-06-29 08:10:00|10720.7|10720|10719.2|10718.2|10720.8|10720|10718.7|10718|436
1593418500000|2020-06-29 08:15:00|10719.3|10718.3|10717.8|10716.8|10720.6|10719.8|10717.7|10716.8|316
1593418800000|2020-06-29 08:20:00|10717.9|10716.9|10716.8|10716.1|10717.9|10717|10716.6|10715.8|354
1593419100000|2020-06-29 08:25:00|10716.7|10716|10718.4|10717.7|10718.6|10717.7|10716.6|10715.9|323
1593419400000|2020-06-29 08:30:00|10718.3|10717.6|10719.7|10719|10719.9|10719.1|10718|10717.3|254
1593419700000|2020-06-29 08:35:00|10719.6|10718.9|10718.1|10717.4|10719.7|10719|10716.5|10715.8|320
1593420000000|2020-06-29 08:40:00|10718.2|10717.1|10717.9|10717.2|10719.1|10718.3|10717.6|10716.8|342
1593420300000|2020-06-29 08:45:00|10717.8|10717.1|10719.4|10718.7|10720.8|10719.9|10717.8|10717.1|338
1593420600000|2020-06-29 08:50:00|10719.5|10718.8|10718.8|10718.1|10720.6|10719.8|10718.4|10717.7|208
1593420900000|2020-06-29 08:55:00|10718.9|10718.2|10720.7|10719.7|10721|10720.2|10718.7|10718|262
1593421200000|2020-06-29 09:00:00|10720.4|10719.6|10719.5|10718.8|10720.9|10720.1|10719.4|10718.6|266
1593421500000|2020-06-29 09:05:00|10719.6|10718.9|10718.6|10717.9|10720|10719.2|10718.5|10717.7|361
1593421800000|2020-06-29 09:10:00|10718.5|10717.8|10721.8|10721.1|10723.2|10722.3|10718.5|10717.8|390
1593422100000|2020-06-29 09:15:00|10721.7|10721|10723.4|10722.7|10723.7|10722.8|10721.5|10720.8|347
1593422400000|2020-06-29 09:20:00|10723.3|10722.4|10724|10723.3|10724.2|10723.5|10723.1|10722.3|372
1593422700000|2020-06-29 09:25:00|10723.9|10723.2|10724.9|10723.9|10726.2|10725.4|10723.6|10722.9|302
1593423000000|2020-06-29 09:30:00|10724.8|10723.8|10724.1|10723.1|10725.2|10724.5|10723.3|10722.6|391
1593423300000|2020-06-29 09:35:00|10723.9|10723.2|10724.7|10724|10725.4|10724.7|10722.3|10721.4|350
1593423600000|2020-06-29 09:40:00|10724.8|10723.8|10723.3|10722.6|10725.8|10725|10722.8|10721.9|386
1593423900000|2020-06-29 09:45:00|10723.2|10722.5|10720.4|10719.7|10723.3|10722.6|10720.3|10719.6|369
1593424200000|2020-06-29 09:50:00|10720.5|10719.8|10720.4|10719.7|10721.9|10721.1|10720.1|10719.3|266
1593424500000|2020-06-29 09:55:00|10720.3|10719.3|10721.3|10720.6|10721.9|10721.1|10719.9|10719|324
1593424800000|2020-06-29 10:00:00|10721.4|10720.4|10720.5|10719.8|10722|10721.2|10719.7|10719|428
1593425100000|2020-06-29 10:05:00|10720.4|10719.7|10719.2|10718.2|10720.5|10719.8|10718.9|10718.1|224
1593425400000|2020-06-29 10:10:00|10719.1|10718.1|10718.9|10718.2|10719.2|10718.4|10718.2|10717.4|345
1593425700000|2020-06-29 10:15:00|10718.8|10718.1|10717.8|10717.1|10719.5|10718.8|10717.5|10716.8|377
1593426000000|2020-06-29 10:20:00|10717.9|10717.2|10718.8|10718.1|10719.8|10718.8|10717.7|10716.9|367
1593426300000|2020-06-29 10:25:00|10718.9|10718.2|10717.3|10716.6|10719.2|10718.4|10717.2|10716.4|287
1593426600000|2020-06-29 10:30:00|10717.4|10716.4|10717.8|10717.1|10718.1|10717.3|10717.2|10716.3|335
1593426900000|2020-06-29 10:35:00|10717.7|10717|10718.3|10717.3|10718.7|10718|10717.1|10716.3|367
1593427200000|2020-06-29 10:40:00|10718.2|10717.2|10718.7|10717.7|10719.2|10718.2|10717.2|10716.3|290
1593427500000|2020-06-29 10:45:00|10718.5|10717.8|10719.6|10718.9|10720|10719.2|10717.3|10716.3|376
1593427800000|2020-06-29 10:50:00|10719.5|10718.8|10718.3|10717.6|10720.1|10719.3|10717.2|10716.5|376
1593428100000|2020-06-29 10:55:00|10718.2|10717.5|10720.9|10720.2|10721.1|10720.4|10718.1|10717.3|443
1593428400000|2020-06-29 11:00:00|10721|10720.3|10720.9|10720.2|10721.3|10720.6|10718.7|10717.8|431
1593428700000|2020-06-29 11:05:00|10720.8|10720.1|10722.5|10721.8|10722.7|10721.9|10720|10719.3|366
1593429000000|2020-06-29 11:10:00|10722.7|10721.7|10723.8|10723.1|10724.8|10724.1|10721.7|10720.9|314
1593429300000|2020-06-29 11:15:00|10723.7|10723|10724.1|10723.4|10724.8|10723.9|10723.7|10723|351
1593429600000|2020-06-29 11:20:00|10724.2|10723.5|10724.6|10723.9|10725.5|10724.7|10724|10723.2|333
1593429900000|2020-06-29 11:25:00|10724.4|10723.7|10722.6|10721.9|10724.7|10723.8|10722.2|10721.5|431
1593430200000|2020-06-29 11:30:00|10722.5|10721.8|10722|10721.3|10723.8|10723|10722|10721.3|276
1593430500000|2020-06-29 11:35:00|10722.1|10721.4|10722.8|10722.1|10723.6|10722.7|10721.8|10721|245
1593430800000|2020-06-29 11:40:00|10722.9|10722.2|10724.7|10723.7|10724.7|10723.9|10722|10721.1|312
1593431100000|2020-06-29 11:45:00|10724.5|10723.8|10724.7|10724|10725.6|10724.8|10724.1|10723.1|279
1593431400000|2020-06-29 11:50:00|10724.8|10724.1|10727.8|10727.1|10728.2|10727.5|10724.2|10723.4|381
1593431700000|2020-06-29 11:55:00|10727.9|10727.2|10726.6|10725.9|10728.9|10728.1|10726.2|10725.3|272
1593432000000|2020-06-29 12:00:00|10726.5|10725.8|10725.7|10725|10727.5|10726.7|10725.2|10724.4|286
1593432300000|2020-06-29 12:05:00|10725.6|10724.9|10728|10727.3|10728.3|10727.6|10725.6|10724.9|303
1593432600000|2020-06-29 12:10:00|10727.9|10727.2|10729.7|10728.7|10730.6|10729.9|10726.9|10726.1|346
1593432900000|2020-06-29 12:15:00|10729.5|10728.8|10729.2|10728.5|10730.3|10729.6|10728.6|10727.8|337
1593433200000|2020-06-29 12:20:00|10730.7|10730|10733|10732.3|10733.6|10732.9|10729.6|10728.9|414
1593433500000|2020-06-29 12:25:00|10732.9|10732.2|10735.6|10734.6|10737.3|10736.6|10732.9|10732.2|425
1593433800000|2020-06-29 12:30:00|10735.7|10734.9|10735.6|10734.9|10736|10735.3|10733.9|10733|558
1593434100000|2020-06-29 12:35:00|10735.5|10734.8|10736.3|10735.6|10737.4|10736.7|10735.3|10734.6|505
1593434400000|2020-06-29 12:40:00|10736.2|10735.5|10735.3|10734.6|10737.9|10737.2|10735.3|10734.6|407
1593434700000|2020-06-29 12:45:00|10735.2|10734.5|10731.8|10730.8|10736.3|10735.6|10731.6|10730.7|349
1593435000000|2020-06-29 12:50:00|10731.9|10730.9|10731.7|10731|10732.5|10731.6|10730.4|10729.6|317
1593435300000|2020-06-29 12:55:00|10731.8|10731.1|10733.7|10733|10733.9|10733.2|10729.7|10728.9|329
1593435600000|2020-06-29 13:00:00|10733.6|10732.9|10739.1|10738.4|10740.7|10739.9|10732.9|10731.9|514
1593435900000|2020-06-29 13:05:00|10739.2|10738.5|10738.8|10737.8|10743|10742|10737.8|10737.1|512
1593436200000|2020-06-29 13:10:00|10738.6|10737.9|10738.8|10738.1|10741.8|10740.8|10736.9|10736.1|439
1593436500000|2020-06-29 13:15:00|10738.7|10738|10742|10741.3|10742.2|10741.5|10738.7|10738|395
1593436800000|2020-06-29 13:20:00|10742.1|10741.4|10745|10744|10746.9|10746|10742.1|10741.4|503
1593437100000|2020-06-29 13:25:00|10744.9|10744.2|10744.4|10743.7|10746.3|10745.5|10743.4|10742.6|466
1593437400000|2020-06-29 13:30:00|10744.5|10743.8|10745.6|10744.9|10746.3|10745.5|10743.6|10742.7|701
1593437700000|2020-06-29 13:35:00|10745.5|10744.8|10746.1|10745.4|10748.4|10747.5|10745.5|10744.8|644
1593438000000|2020-06-29 13:40:00|10746.2|10745.5|10744.5|10743.8|10748|10747.3|10743.7|10742.7|673
1593438300000|2020-06-29 13:45:00|10744.6|10743.9|10752.7|10751.7|10752.9|10752.1|10744.4|10743.6|728
1593438600000|2020-06-29 13:50:00|10752.6|10751.6|10754.1|10753.4|10760|10759|10752.2|10751.2|985
1593438900000|2020-06-29 13:55:00|10754.3|10753.6|10753.6|10752.6|10755.7|10754.8|10750.9|10750.1|666
1593439200000|2020-06-29 14:00:00|10753.7|10752.7|10772.2|10769.7|10774.8|10772.5|10753.7|10752.7|769
1593439500000|2020-06-29 14:05:00|10772.3|10769.9|10775.6|10774.9|10779.2|10778.2|10767.8|10766.8|1233
1593439800000|2020-06-29 14:10:00|10775.5|10774.8|10774.7|10773.7|10779.6|10778.9|10772.4|10771.6|890
1593440100000|2020-06-29 14:15:00|10775|10774.3|10778.8|10777.8|10779.5|10778.5|10773.4|10772.7|828
1593440400000|2020-06-29 14:20:00|10778.7|10777.7|10778.3|10777.3|10781.2|10780.3|10777.1|10776.2|670
1593440700000|2020-06-29 14:25:00|10778.2|10777.2|10772.8|10771.8|10779.1|10778.2|10771.1|10770.2|653
1593441000000|2020-06-29 14:30:00|10772.9|10771.9|10783.5|10782.8|10784.6|10783.7|10772.8|10771.8|744
1593441300000|2020-06-29 14:35:00|10783.6|10782.9|10786.3|10785.3|10787.1|10786.4|10782.9|10781.9|873
1593441600000|2020-06-29 14:40:00|10786.2|10785.5|10783.9|10783.2|10787.1|10786.2|10782.9|10782.1|840
1593441900000|2020-06-29 14:45:00|10784|10783.3|10785|10784.3|10789|10788.2|10782.9|10782.1|729
1593442200000|2020-06-29 14:50:00|10785.1|10784.4|10779.3|10778.6|10785.7|10784.8|10779.1|10778.2|716
1593442500000|2020-06-29 14:55:00|10779.4|10778.7|10772.2|10771.2|10781.6|10780.9|10770.5|10769.8|1093
1593442800000|2020-06-29 15:00:00|10771.8|10771.1|10764.9|10763.9|10775.4|10774.7|10763.6|10762.6|1074
1593443100000|2020-06-29 15:05:00|10764.8|10764.2|10767.5|10766.5|10771.8|10770.9|10764.8|10764|689
1593443400000|2020-06-29 15:10:00|10767.6|10766.6|10772.7|10771.7|10773.4|10772.5|10767.5|10766.5|578
1593443700000|2020-06-29 15:15:00|10773|10772|10775.4|10774.4|10776.2|10775.3|10772.2|10771.4|634
1593444000000|2020-06-29 15:20:00|10775.3|10774.3|10774.9|10773.9|10776.9|10775.9|10774.3|10773.6|481
1593444300000|2020-06-29 15:25:00|10774.5|10773.8|10773.4|10772.4|10774.6|10773.8|10771.2|10770.5|461
1593444600000|2020-06-29 15:30:00|10773.3|10772.3|10771|10770|10773.9|10772.9|10770.2|10769.3|338
1593444900000|2020-06-29 15:35:00|10770.8|10769.8|10771.7|10770.7|10771.7|10770.9|10769.5|10768.5|258
1593445200000|2020-06-29 15:40:00|10771.8|10770.8|10770.1|10769.4|10773.7|10772.9|10770.1|10769.4|320
1593445500000|2020-06-29 15:45:00|10770.2|10769.5|10769.2|10768.5|10771.1|10770.2|10768.3|10767.5|331
1593445800000|2020-06-29 15:50:00|10769.4|10768.7|10772.7|10772|10773.8|10773.1|10769.4|10768.7|316
1593446100000|2020-06-29 15:55:00|10772.8|10772.1|10771.8|10770.8|10774.5|10773.8|10770.7|10770|442
1593446400000|2020-06-29 16:00:00|10771.7|10770.7|10771.1|10770.4|10773.7|10773|10769.8|10768.9|488
1593446700000|2020-06-29 16:05:00|10771.3|10770.3|10772|10771|10772.3|10771.4|10770.3|10769.4|393
1593447000000|2020-06-29 16:10:00|10772.1|10771.1|10771.6|10770.6|10772.9|10771.9|10770.7|10769.7|231
1593447300000|2020-06-29 16:15:00|10771.7|10770.7|10772.4|10771.4|10772.4|10771.5|10769.9|10769.1|353
1593447600000|2020-06-29 16:20:00|10772.3|10771.3|10772.8|10771.8|10773.1|10772.2|10770|10769.3|276
1593447900000|2020-06-29 16:25:00|10772.9|10771.9|10771|10770.3|10773.1|10772.2|10770.8|10770.1|211
1593448200000|2020-06-29 16:30:00|10771.2|10770.5|10772.8|10772.1|10773.8|10772.9|10771.2|10770.4|327
1593448500000|2020-06-29 16:35:00|10772.9|10772.2|10771|10770.3|10773.3|10772.4|10770.1|10769.4|348
1593448800000|2020-06-29 16:40:00|10771.1|10770.4|10772|10771.3|10772.3|10771.5|10770.3|10769.5|304
1593449100000|2020-06-29 16:45:00|10772.2|10771.2|10772.8|10771.8|10773.6|10772.9|10771.6|10770.7|335
1593449400000|2020-06-29 16:50:00|10772.7|10771.7|10771.5|10770.8|10773.2|10772.4|10771.2|10770.5|341
1593449700000|2020-06-29 16:55:00|10771.4|10770.7|10777.7|10777|10778.3|10777.3|10771.4|10770.7|676
1593450000000|2020-06-29 17:00:00|10777.8|10777.1|10779.7|10778.7|10780|10779|10777.5|10776.7|713
1593450300000|2020-06-29 17:05:00|10779.6|10778.6|10781.8|10780.8|10782.2|10781.4|10779|10778|529
1593450600000|2020-06-29 17:10:00|10781.9|10780.9|10777|10776|10782.9|10782.1|10775.6|10774.8|494
1593450900000|2020-06-29 17:15:00|10776.9|10775.9|10774.2|10773.2|10776.9|10775.9|10773.4|10772.5|349
1593451200000|2020-06-29 17:20:00|10774.1|10773.1|10772.5|10771.8|10774.2|10773.3|10772.5|10771.8|282
1593451500000|2020-06-29 17:25:00|10772.6|10771.9|10772.1|10771.1|10774.6|10773.8|10772|10771.1|272
1593451800000|2020-06-29 17:30:00|10772.3|10771.3|10774.6|10773.6|10774.7|10773.8|10772.3|10771.3|300
1593452100000|2020-06-29 17:35:00|10774.4|10773.7|10774.6|10773.6|10776.1|10775.3|10774|10773|401
1593452400000|2020-06-29 17:40:00|10774.5|10773.5|10774.7|10773.7|10774.8|10774.1|10773.5|10772.5|244
1593452700000|2020-06-29 17:45:00|10774.8|10773.8|10774.3|10773.6|10776.2|10775.2|10773.9|10773.1|212
1593453000000|2020-06-29 17:50:00|10774.1|10773.4|10776.4|10775.7|10776.6|10775.8|10773.4|10772.7|240
1593453300000|2020-06-29 17:55:00|10776.6|10775.6|10776.9|10776.2|10777.7|10776.8|10776.1|10775.1|204
1593453600000|2020-06-29 18:00:00|10777|10776.3|10776.1|10775.1|10778|10777.3|10775.3|10774.4|308
1593453900000|2020-06-29 18:05:00|10776|10775|10773.1|10772.1|10776.2|10775.5|10772.2|10771.3|307
1593454200000|2020-06-29 18:10:00|10773|10772|10771.6|10770.6|10774.9|10774|10771.6|10770.6|210
1593454500000|2020-06-29 18:15:00|10771.7|10770.7|10771.6|10770.9|10773.5|10772.6|10771.1|10770.3|199
1593454800000|2020-06-29 18:20:00|10771.7|10771|10774.1|10773.4|10775.2|10774.5|10771.6|10770.9|299
1593455100000|2020-06-29 18:25:00|10774|10773.3|10773.4|10772.7|10774.2|10773.4|10772.5|10771.8|151
1593455400000|2020-06-29 18:30:00|10773.5|10772.8|10772.7|10772|10774.4|10773.6|10772.6|10771.8|152
1593455700000|2020-06-29 18:35:00|10772.6|10771.9|10772.7|10772|10773.5|10772.6|10770.6|10769.6|317
1593456000000|2020-06-29 18:40:00|10772.8|10771.8|10770.5|10769.8|10772.9|10771.9|10770.4|10769.7|215
1593456300000|2020-06-29 18:45:00|10770.4|10769.7|10769.9|10769.2|10770.6|10769.9|10769.7|10768.9|96
1593456600000|2020-06-29 18:50:00|10769.8|10769.1|10770|10769.3|10770.3|10769.5|10769.1|10768.4|197
1593456900000|2020-06-29 18:55:00|10769.9|10769.2|10769.3|10768.6|10770.2|10769.3|10767.4|10766.6|304
1593457200000|2020-06-29 19:00:00|10769.4|10768.7|10772.3|10771.3|10772.4|10771.6|10768.7|10768|461
1593457500000|2020-06-29 19:05:00|10772.1|10771.4|10770.6|10769.9|10773.1|10772.3|10770.2|10769.4|275
1593457800000|2020-06-29 19:10:00|10770.3|10769.6|10768.1|10767.1|10770.5|10769.6|10767.7|10766.7|257
1593458100000|2020-06-29 19:15:00|10768.2|10767.2|10765.5|10764.8|10768.7|10767.9|10765.2|10764.5|253
1593458400000|2020-06-29 19:20:00|10765.6|10764.9|10764.4|10763.7|10765.9|10765|10764.1|10763.1|168
1593458700000|2020-06-29 19:25:00|10764.5|10763.8|10764|10763.3|10765.3|10764.3|10763.5|10762.7|298
1593459000000|2020-06-29 19:30:00|10764.1|10763.1|10764.5|10763.8|10765.7|10764.9|10764|10763.1|247
1593459300000|2020-06-29 19:35:00|10765.1|10764.4|10765.2|10764.2|10766.3|10765.5|10764.6|10763.8|201
1593459600000|2020-06-29 19:40:00|10765.3|10764.6|10764.8|10764.1|10766.5|10765.8|10764.7|10763.8|194
1593459900000|2020-06-29 19:45:00|10764.9|10764.2|10763.1|10762.1|10765.3|10764.6|10762.5|10761.7|296
1593460200000|2020-06-29 19:50:00|10762.9|10761.9|10760.5|10759.8|10763.1|10762.1|10759.2|10758.5|420
1593460500000|2020-06-29 19:55:00|10760.4|10759.7|10762.3|10761.6|10762.3|10761.6|10759.8|10759.1|319
1593460800000|2020-06-29 20:00:00|10762.2|10761.5|10759.9|10759.2|10762.8|10762.1|10759.8|10759.1|311
1593461100000|2020-06-29 20:05:00|10759.8|10759.1|10756.3|10755.6|10760.2|10759.5|10756.1|10755.4|316
1593461400000|2020-06-29 20:10:00|10756.4|10755.7|10757.1|10756.1|10757.6|10756.7|10755.5|10754.7|290
1593461700000|2020-06-29 20:15:00|10756.9|10755.9|10757.5|10756.8|10757.8|10756.9|10756.8|10755.8|161
1593462000000|2020-06-29 20:20:00|10757.4|10756.7|10756.7|10756|10757.5|10756.7|10756.1|10755.2|161
1593462300000|2020-06-29 20:25:00|10756.8|10756.1|10757.1|10756.4|10758.2|10757.4|10756.6|10755.8|186
1593462600000|2020-06-29 20:30:00|10757.2|10756.5|10758.2|10757.2|10758.2|10757.2|10757.1|10756.2|132
1593462900000|2020-06-29 20:35:00|10758.1|10757.1|10758.4|10757.4|10758.4|10757.4|10757.1|10756.1|146
1593463200000|2020-06-29 20:40:00|10758.2|10757.5|10759.5|10758.5|10760|10759|10757.7|10756.7|259
1593463500000|2020-06-29 20:45:00|10759.6|10758.6|10759.4|10758.4|10760.4|10759.4|10759|10758|156
1593463800000|2020-06-29 20:50:00|10759.5|10758.5|10758.5|10757.5|10759.6|10758.6|10758|10757|143
1593464100000|2020-06-29 20:55:00|10758.4|10757.4|10757.9|10756.9|10758.8|10757.6|10757.4|10756|179
1593464400000|2020-06-29 21:00:00|10758.5|10755.7|10759.6|10753.6|10759.7|10756.6|10758.3|10753.6|27
1593464700000|2020-06-29 21:05:00|10761.7|10755.7|10757.5|10754.6|10761.8|10755.8|10757|10752.8|819
1593465000000|2020-06-29 21:10:00|10757.4|10754.5|10757.4|10755.8|10758.3|10756.3|10756.9|10753.8|939
1593465300000|2020-06-29 21:15:00|10757.5|10755.9|10762.3|10757.2|10762.6|10757.7|10757.4|10754.5|889
1593465600000|2020-06-29 21:20:00|10762.6|10757.1|10761.6|10756.2|10763.1|10758|10760.6|10755.8|1044
1593465900000|2020-06-29 21:25:00|10761.5|10755.9|10759.4|10753.4|10762.2|10757.5|10759.1|10753.1|1373
1593466200000|2020-06-29 21:30:00|10759.5|10753.5|10758.6|10752.6|10760.3|10755|10758|10752.1|452
1593466500000|2020-06-29 21:35:00|10757.6|10752.7|10758.6|10753.6|10759.3|10754.1|10757.6|10751.7|311
1593466800000|2020-06-29 21:40:00|10758.7|10753.9|10759|10753.7|10759.6|10754.3|10757.9|10752.3|645
1593467100000|2020-06-29 21:45:00|10758.9|10753.6|10757.5|10752.4|10760.5|10754.6|10756.9|10751.8|833
1593467400000|2020-06-29 21:50:00|10757.4|10752.5|10757.7|10753|10758.7|10753.6|10756.7|10752.3|765
1593467700000|2020-06-29 21:55:00|10757.6|10752.6|10759.7|10754.2|10762|10756|10757.2|10752.3|1381
1593468000000|2020-06-29 22:00:00|10759.8|10754.4|10758.2|10757.2|10760.4|10757.3|10758|10754.2|1040
1593468300000|2020-06-29 22:05:00|10758.3|10757.3|10759.7|10758.7|10759.7|10758.7|10758.3|10756.9|172
1593468600000|2020-06-29 22:10:00|10759.6|10758.6|10759.5|10758.5|10759.7|10758.7|10759.1|10758.1|233
1593468900000|2020-06-29 22:15:00|10759.4|10758.4|10759.4|10758.4|10759.6|10758.6|10759|10758.1|218
1593469200000|2020-06-29 22:20:00|10759.3|10758.3|10760|10759|10760.1|10759.1|10759.2|10758.2|301
1593469500000|2020-06-29 22:25:00|10759.9|10758.9|10760|10759|10760.1|10759.1|10759.5|10758.5|393
1593469800000|2020-06-29 22:30:00|10760.1|10759.1|10761|10760|10761.3|10760.3|10759.6|10758.6|244
1593470100000|2020-06-29 22:35:00|10761.1|10760.1|10762.4|10761.4|10762.5|10761.5|10760.5|10759.5|310
1593470400000|2020-06-29 22:40:00|10762.3|10761.3|10760.8|10759.8|10762.4|10761.4|10760.7|10759.7|333
1593470700000|2020-06-29 22:45:00|10760.9|10759.9|10760.3|10759.3|10760.9|10759.9|10759.5|10758.7|277
1593471000000|2020-06-29 22:50:00|10760.2|10759.2|10758.2|10757.2|10760.3|10759.3|10758.2|10757.2|186
1593471300000|2020-06-29 22:55:00|10758.3|10757.3|10756.1|10755.1|10758.3|10757.3|10755.1|10754.1|364
1593471600000|2020-06-29 23:00:00|10756.5|10755.5|10758.2|10757.2|10759.2|10758.2|10756.5|10755.5|247
1593471900000|2020-06-29 23:05:00|10758.4|10757.4|10759.3|10758.3|10759.5|10758.6|10758|10757|205
1593472200000|2020-06-29 23:10:00|10759.4|10758.4|10759.8|10758.8|10760.3|10759.3|10759.3|10758.3|230
1593472500000|2020-06-29 23:15:00|10759.9|10758.9|10757.7|10756.7|10759.9|10759|10757.2|10756.4|200
1593472800000|2020-06-29 23:20:00|10757.8|10756.8|10759.7|10758.7|10759.8|10758.8|10757.4|10756.5|187
1593473100000|2020-06-29 23:25:00|10759.6|10758.6|10757.6|10756.6|10759.7|10759|10757.4|10756.4|105
1593473400000|2020-06-29 23:30:00|10757.5|10756.5|10759.3|10758.3|10759.8|10759|10757.4|10756.4|220
1593473700000|2020-06-29 23:35:00|10759.2|10758.2|10761.7|10760.7|10761.9|10760.9|10759|10758.1|242
1593474000000|2020-06-29 23:40:00|10761.6|10760.6|10761.4|10760.4|10762.7|10761.8|10761.2|10760.2|266
1593474300000|2020-06-29 23:45:00|10761.3|10760.3|10758.4|10757.4|10761.3|10760.3|10758.3|10757.3|223
1593474600000|2020-06-29 23:50:00|10758.3|10757.3|10757.3|10756.3|10758.9|10757.9|10757.2|10756.2|311
1593474900000|2020-06-29 23:55:00|10757.4|10756.4|10759|10758|10759.7|10758.7|10757.2|10756.2|279
1593475200000|2020-06-30 00:00:00|10758.9|10757.9|10759|10758|10761.2|10760.3|10756.3|10755.3|524
1593475500000|2020-06-30 00:05:00|10758.6|10757.6|10757.3|10756.3|10758.6|10757.6|10754.9|10753.9|438
1593475800000|2020-06-30 00:10:00|10757.2|10756.2|10761.7|10760.7|10762.1|10761.4|10756.5|10755.5|388
1593476100000|2020-06-30 00:15:00|10761.5|10760.5|10765.4|10764.4|10765.9|10764.9|10761.4|10760.5|433
1593476400000|2020-06-30 00:20:00|10765.3|10764.3|10764.3|10763.3|10766.1|10765.1|10763.5|10762.5|299
1593476700000|2020-06-30 00:25:00|10764.1|10763.1|10764.8|10763.8|10765.8|10764.9|10763.1|10762.1|303
1593477000000|2020-06-30 00:30:00|10764.9|10763.9|10764.6|10763.6|10766.4|10765.4|10763.5|10762.5|268
1593477300000|2020-06-30 00:35:00|10764.7|10763.7|10763.5|10762.5|10767.1|10766.2|10761.1|10760.1|443
1593477600000|2020-06-30 00:40:00|10763.6|10762.6|10766.2|10765.5|10766.2|10765.5|10763.5|10762.5|252
1593477900000|2020-06-30 00:45:00|10766.1|10765.4|10762.3|10761.6|10766.8|10765.9|10761.5|10760.5|389
1593478200000|2020-06-30 00:50:00|10762.4|10761.7|10771.4|10770.4|10772.3|10771.3|10762.4|10761.7|855
1593478500000|2020-06-30 00:55:00|10771.5|10770.5|10770.6|10769.6|10774|10773|10767.9|10766.9|767
1593478800000|2020-06-30 01:00:00|10770.7|10769.7|10770.6|10769.6|10773|10772|10768.8|10767.8|494
1593479100000|2020-06-30 01:05:00|10770.5|10769.5|10777.8|10776.8|10778.1|10777.1|10770.4|10769.4|526
1593479400000|2020-06-30 01:10:00|10777.7|10776.7|10776.1|10775.1|10777.9|10777.1|10774.1|10773.1|458
1593479700000|2020-06-30 01:15:00|10776.2|10775.2|10773.9|10772.9|10777.1|10776.1|10773.8|10772.8|389
1593480000000|2020-06-30 01:20:00|10773.8|10772.8|10772.8|10772.1|10774.5|10773.6|10771.8|10770.9|360
1593480300000|2020-06-30 01:25:00|10773|10772|10774.3|10773.6|10775.2|10774.2|10771.8|10770.8|319
1593480600000|2020-06-30 01:30:00|10774.2|10773.5|10772.9|10771.9|10775.7|10774.7|10772.1|10771.1|348
1593480900000|2020-06-30 01:35:00|10773|10772|10771.5|10770.5|10775.2|10774.2|10771.5|10770.5|384
1593481200000|2020-06-30 01:40:00|10771.4|10770.4|10770.4|10769.4|10771.9|10770.9|10769.9|10768.9|217
1593481500000|2020-06-30 01:45:00|10770.2|10769.5|10768.9|10767.9|10770.8|10770|10767.9|10766.9|305
1593481800000|2020-06-30 01:50:00|10769|10768|10770.4|10769.7|10771.1|10770.1|10768.5|10767.6|227
1593482100000|2020-06-30 01:55:00|10770.5|10769.8|10769.8|10768.8|10771.1|10770.1|10769.6|10768.7|253
1593482400000|2020-06-30 02:00:00|10769.9|10768.9|10771.9|10771.2|10773.4|10772.4|10769.7|10768.7|379
1593482700000|2020-06-30 02:05:00|10772|10771.3|10771.1|10770.1|10772.2|10771.3|10769.5|10768.8|308
1593483000000|2020-06-30 02:10:00|10771|10770|10769.7|10769|10771.1|10770.2|10769.3|10768.4|205
1593483300000|2020-06-30 02:15:00|10769.8|10768.8|10770.5|10769.5|10771|10770.1|10768.9|10768.1|229
1593483600000|2020-06-30 02:20:00|10770.6|10769.6|10772|10771.3|10772.8|10771.9|10770.4|10769.4|186
1593483900000|2020-06-30 02:25:00|10772.1|10771.4|10769.7|10768.7|10772.3|10771.6|10769|10768.1|331
1593484200000|2020-06-30 02:30:00|10769.8|10768.8|10770.7|10770|10771.4|10770.5|10769.1|10768.1|247
1593484500000|2020-06-30 02:35:00|10770.8|10770.1|10773.3|10772.3|10774.1|10773.2|10770.7|10770|308
1593484800000|2020-06-30 02:40:00|10773.2|10772.2|10773.4|10772.7|10774.4|10773.4|10772.7|10771.8|181
1593485100000|2020-06-30 02:45:00|10773.3|10772.6|10775|10774|10775.6|10774.7|10773.3|10772.5|283
1593485400000|2020-06-30 02:50:00|10774.9|10773.9|10773.4|10772.4|10775|10774|10772.8|10772|175
1593485700000|2020-06-30 02:55:00|10773.5|10772.5|10778.8|10777.8|10779.4|10778.6|10773.3|10772.3|415
1593486000000|2020-06-30 03:00:00|10778.9|10777.9|10777.8|10776.8|10779.2|10778.2|10777.5|10776.7|274
1593486300000|2020-06-30 03:05:00|10777.7|10776.7|10777.1|10776.4|10777.8|10776.8|10776.2|10775.4|189
1593486600000|2020-06-30 03:10:00|10777|10776.3|10776.3|10775.3|10777.3|10776.5|10775.7|10774.8|248
1593486900000|2020-06-30 03:15:00|10776.2|10775.2|10773.5|10772.8|10776.2|10775.4|10773.5|10772.6|175
1593487200000|2020-06-30 03:20:00|10773.6|10772.9|10774.4|10773.7|10774.6|10773.7|10773.5|10772.6|158
1593487500000|2020-06-30 03:25:00|10774.2|10773.5|10775.9|10774.9|10776.2|10775.3|10773.8|10772.8|202
1593487800000|2020-06-30 03:30:00|10775.8|10774.8|10773.6|10772.6|10776.7|10775.9|10773.6|10772.6|176
1593488100000|2020-06-30 03:35:00|10773.7|10772.7|10773.1|10772.4|10773.8|10773|10772.8|10772|176
1593488400000|2020-06-30 03:40:00|10773.2|10772.5|10773.7|10772.7|10774|10773|10772.7|10771.8|170
1593488700000|2020-06-30 03:45:00|10773.8|10772.8|10773.3|10772.6|10774.7|10773.7|10773.1|10772.1|161
1593489000000|2020-06-30 03:50:00|10773.4|10772.7|10772.2|10771.5|10773.9|10773.1|10772.2|10771.5|210
1593489300000|2020-06-30 03:55:00|10772.3|10771.6|10773.3|10772.3|10774.6|10773.6|10772.3|10771.4|266
1593489600000|2020-06-30 04:00:00|10773.4|10772.4|10773.3|10772.3|10773.9|10773|10773.1|10772.2|215
1593489900000|2020-06-30 04:05:00|10773.2|10772.5|10773.5|10772.5|10773.7|10773|10771.9|10771|185
1593490200000|2020-06-30 04:10:00|10773.4|10772.7|10773.8|10773.1|10774.3|10773.4|10773.3|10772.3|117
1593490500000|2020-06-30 04:15:00|10773.9|10773.2|10775|10774.3|10775.8|10774.9|10773.8|10773.1|161
1593490800000|2020-06-30 04:20:00|10775.3|10774.2|10775.5|10774.5|10775.8|10774.9|10774.3|10773.3|235
1593491100000|2020-06-30 04:25:00|10775.4|10774.4|10776.6|10775.6|10776.6|10775.8|10774.6|10773.8|219
1593491400000|2020-06-30 04:30:00|10776.7|10775.7|10774.2|10773.2|10776.8|10775.8|10773.9|10773.1|198
1593491700000|2020-06-30 04:35:00|10774.3|10773.3|10774.7|10774|10775|10774.1|10774|10773.2|145
1593492000000|2020-06-30 04:40:00|10774.9|10773.9|10773.4|10772.7|10775.9|10775|10773|10772.2|244
1593492300000|2020-06-30 04:45:00|10773.5|10772.8|10772.6|10771.6|10773.8|10773|10770.1|10769.3|336
1593492600000|2020-06-30 04:50:00|10772.7|10771.7|10772.7|10771.7|10773.2|10772.2|10771.7|10770.8|282
1593492900000|2020-06-30 04:55:00|10772.8|10771.8|10772.1|10771.1|10772.8|10771.8|10770.5|10769.8|183
1593493200000|2020-06-30 05:00:00|10772.2|10771.2|10771.4|10770.7|10772.7|10771.9|10770.7|10769.9|214
1593493500000|2020-06-30 05:05:00|10771.5|10770.8|10774.5|10773.5|10774.8|10774|10771.5|10770.8|189
1593493800000|2020-06-30 05:10:00|10774.4|10773.4|10776.1|10775.1|10776.3|10775.3|10774.4|10773.4|232
1593494100000|2020-06-30 05:15:00|10776|10775|10776.6|10775.6|10777.2|10776.4|10776|10775|372
1593494400000|2020-06-30 05:20:00|10776.7|10775.7|10775|10774.3|10777.5|10776.8|10775|10774.3|342
1593494700000|2020-06-30 05:25:00|10775.1|10774.4|10773.3|10772.6|10775.1|10774.4|10772.7|10771.9|406
1593495000000|2020-06-30 05:30:00|10773.4|10772.7|10773.3|10772.6|10773.7|10773|10772|10771.2|327
1593495300000|2020-06-30 05:35:00|10773.2|10772.5|10772.5|10771.5|10774.9|10773.9|10772.3|10771.4|304
1593495600000|2020-06-30 05:40:00|10772.6|10771.6|10774.8|10773.8|10775.1|10774.3|10772.2|10771.4|377
1593495900000|2020-06-30 05:45:00|10774.5|10773.5|10776.2|10775.2|10776.5|10775.7|10774.2|10773.3|279
1593496200000|2020-06-30 05:50:00|10776|10775.3|10777.4|10776.4|10777.8|10777.1|10775.8|10775.1|223
1593496500000|2020-06-30 05:55:00|10777.3|10776.3|10773.3|10772.3|10777.8|10776.8|10772.9|10771.9|478
1593496800000|2020-06-30 06:00:00|10773.4|10772.4|10777.2|10776.2|10777.4|10776.5|10773.4|10772.4|498
1593497100000|2020-06-30 06:05:00|10777.3|10776.3|10778.5|10777.5|10778.5|10777.6|10776.2|10775.3|503
1593497400000|2020-06-30 06:10:00|10778.4|10777.4|10777|10776.3|10778.8|10778|10777|10776.3|320
1593497700000|2020-06-30 06:15:00|10777.1|10776.4|10775.4|10774.4|10777.8|10777|10774.1|10773.2|465
1593498000000|2020-06-30 06:20:00|10775.5|10774.5|10774.9|10774.2|10776|10775.1|10774.5|10773.7|353
1593498300000|2020-06-30 06:25:00|10775|10774.3|10774.4|10773.4|10775.6|10774.8|10773.9|10773.2|392
1593498600000|2020-06-30 06:30:00|10774.6|10773.6|10773.1|10772.4|10775.1|10774.2|10772.3|10771.4|439
1593498900000|2020-06-30 06:35:00|10773.2|10772.5|10772.4|10771.7|10774.2|10773.5|10772.3|10771.5|411
1593499200000|2020-06-30 06:40:00|10772.3|10771.6|10768.4|10767.4|10772.5|10771.7|10768|10767.2|434
1593499500000|2020-06-30 06:45:00|10768.2|10767.5|10765.7|10765|10769.7|10768.9|10765|10764.3|588
1593499800000|2020-06-30 06:50:00|10765.8|10765.1|10764.8|10764.1|10767.1|10766.2|10764.8|10764.1|405
1593500100000|2020-06-30 06:55:00|10764.9|10764.2|10765|10764.3|10765.9|10765.2|10764.4|10763.6|372
1593500400000|2020-06-30 07:00:00|10765.1|10764.4|10767.4|10766.4|10767.7|10766.9|10764.5|10763.8|495
1593500700000|2020-06-30 07:05:00|10767.3|10766.6|10766|10765|10767.8|10766.9|10765|10764.3|485
1593501000000|2020-06-30 07:10:00|10766.1|10765.1|10768.8|10768.1|10769.3|10768.5|10765|10764.1|445
1593501300000|2020-06-30 07:15:00|10768.9|10768.2|10767.2|10766.2|10770.4|10769.5|10766.9|10766|427
1593501600000|2020-06-30 07:20:00|10767.1|10766.4|10766.6|10765.6|10768.1|10767.2|10765.9|10765.1|404
1593501900000|2020-06-30 07:25:00|10766.7|10765.7|10770.5|10769.8|10771|10770.3|10766.6|10765.6|395
1593502200000|2020-06-30 07:30:00|10770.6|10769.9|10770.5|10769.8|10773|10772.3|10770.1|10769.4|371
1593502500000|2020-06-30 07:35:00|10770.7|10769.7|10770.7|10770|10772.2|10771.4|10770.5|10769.7|427
1593502800000|2020-06-30 07:40:00|10770.6|10769.9|10770.3|10769.6|10771.5|10770.8|10769.7|10768.7|459
1593503100000|2020-06-30 07:45:00|10770.2|10769.5|10772.5|10771.8|10772.6|10771.9|10770.2|10769.2|363
1593503400000|2020-06-30 07:50:00|10772.4|10771.7|10771.3|10770.6|10772.7|10772|10770.9|10770.1|372
1593503700000|2020-06-30 07:55:00|10771.2|10770.5|10772.9|10771.9|10773|10772.1|10770.6|10769.9|427
1593504000000|2020-06-30 08:00:00|10772.8|10771.8|10772.3|10771.6|10774.1|10773.3|10771|10770.2|487
1593504300000|2020-06-30 08:05:00|10772.4|10771.4|10772.3|10771.6|10773.1|10772.2|10771|10770.1|371
1593504600000|2020-06-30 08:10:00|10772.2|10771.5|10770.2|10769.5|10772.5|10771.8|10770|10769.2|349
1593504900000|2020-06-30 08:15:00|10770.3|10769.6|10769.1|10768.4|10771.2|10770.4|10767.6|10766.9|339
1593505200000|2020-06-30 08:20:00|10769|10768.3|10767.5|10766.8|10769.3|10768.5|10767.1|10766.4|297
1593505500000|2020-06-30 08:25:00|10767.7|10766.7|10767.3|10766.6|10768.2|10767.5|10767|10766.3|289
1593505800000|2020-06-30 08:30:00|10767.4|10766.7|10767.4|10766.7|10769.2|10768.5|10767.3|10766.5|354
1593506100000|2020-06-30 08:35:00|10767.5|10766.5|10767.7|10767|10768.1|10767.2|10766.3|10765.4|415
1593506400000|2020-06-30 08:40:00|10767.8|10766.8|10767.2|10766.2|10768.2|10767.3|10766.1|10765.1|368
1593506700000|2020-06-30 08:45:00|10767.1|10766.1|10766.9|10765.9|10767.8|10766.9|10766.3|10765.5|386
1593507000000|2020-06-30 08:50:00|10767|10766.2|10767.7|10767|10767.8|10767|10766.5|10765.7|277
1593507300000|2020-06-30 08:55:00|10767.6|10766.9|10769|10768.3|10769.5|10768.7|10767.6|10766.9|349
1593507600000|2020-06-30 09:00:00|10768.8|10768.1|10770.5|10769.8|10770.7|10769.9|10768.7|10767.9|440
1593507900000|2020-06-30 09:05:00|10770.4|10769.7|10770.6|10769.9|10772.3|10771.4|10770.2|10769.3|441
1593508200000|2020-06-30 09:10:00|10770.7|10770|10771.8|10771.1|10772.2|10771.4|10770.5|10769.7|361
1593508500000|2020-06-30 09:15:00|10771.9|10771.2|10773.2|10772.5|10773.7|10773|10771.6|10770.8|354
1593508800000|2020-06-30 09:20:00|10773.3|10772.6|10775.2|10774.5|10775.3|10774.6|10772.7|10771.9|507
1593509100000|2020-06-30 09:25:00|10775.1|10774.4|10777.4|10776.4|10778.2|10777.3|10774.9|10774.1|345
1593509400000|2020-06-30 09:30:00|10777.3|10776.3|10777.2|10776.5|10778.2|10777.5|10775.8|10774.9|334
1593509700000|2020-06-30 09:35:00|10777.3|10776.6|10777|10776|10777.3|10776.6|10776.1|10775.3|210
1593510000000|2020-06-30 09:40:00|10776.8|10776.1|10779.7|10779|10780|10779.1|10776.8|10775.9|459
1593510300000|2020-06-30 09:45:00|10779.9|10778.9|10779.4|10778.7|10780.2|10779.4|10778.1|10777.2|259
1593510600000|2020-06-30 09:50:00|10779.3|10778.6|10779.2|10778.2|10780|10779.3|10778.2|10777.2|359
1593510900000|2020-06-30 09:55:00|10779.1|10778.4|10779.1|10778.4|10780|10779.1|10779|10778.2|290
1593511200000|2020-06-30 10:00:00|10779.2|10778.5|10774.4|10773.7|10779.4|10778.6|10774.2|10773.2|437
1593511500000|2020-06-30 10:05:00|10774.5|10773.8|10776.1|10775.4|10776.1|10775.4|10774.4|10773.7|338
1593511800000|2020-06-30 10:10:00|10776.2|10775.5|10774.1|10773.4|10776.3|10775.5|10774.1|10773.3|383
1593512100000|2020-06-30 10:15:00|10774|10773.3|10773.5|10772.5|10774.3|10773.4|10772.9|10772.1|399
1593512400000|2020-06-30 10:20:00|10773.4|10772.7|10775.7|10775|10776|10775.3|10773.3|10772.6|370
1593512700000|2020-06-30 10:25:00|10775.8|10774.8|10774.6|10773.6|10775.9|10775|10773.9|10772.9|377
1593513000000|2020-06-30 10:30:00|10774.5|10773.5|10774.8|10773.8|10774.8|10774|10771.8|10771.1|351
1593513300000|2020-06-30 10:35:00|10774.7|10773.7|10775.3|10774.3|10776.9|10776|10774.5|10773.6|355
1593513600000|2020-06-30 10:40:00|10775.2|10774.2|10774.6|10773.6|10775.9|10775|10774.4|10773.5|327
1593513900000|2020-06-30 10:45:00|10774.4|10773.7|10772.2|10771.2|10774.7|10773.8|10771.6|10770.7|394
1593514200000|2020-06-30 10:50:00|10772.3|10771.3|10772.2|10771.2|10772.4|10771.5|10770.6|10769.8|342
1593514500000|2020-06-30 10:55:00|10772.3|10771.3|10773.6|10772.9|10775.7|10774.8|10770.6|10769.9|483
1593514800000|2020-06-30 11:00:00|10773.5|10772.6|10774.6|10773.9|10774.9|10774.1|10773.2|10772.2|343
1593515100000|2020-06-30 11:05:00|10774.7|10774|10775.9|10775.2|10776.5|10775.7|10774.7|10773.9|342
1593515400000|2020-06-30 11:10:00|10776|10775.3|10774.8|10773.8|10776.6|10775.7|10773.8|10773|319
1593515700000|2020-06-30 11:15:00|10774.7|10773.7|10776.1|10775.1|10776.2|10775.2|10774.5|10773.7|228
1593516000000|2020-06-30 11:20:00|10776.2|10775.2|10774.6|10773.6|10776.3|10775.5|10773.7|10772.9|265
1593516300000|2020-06-30 11:25:00|10774.5|10773.5|10773.4|10772.4|10774.5|10773.7|10772.5|10771.7|349
1593516600000|2020-06-30 11:30:00|10773.3|10772.3|10772.8|10772.1|10773.8|10773|10772.6|10771.7|453
1593516900000|2020-06-30 11:35:00|10772.7|10772|10773.1|10772.4|10773.3|10772.5|10771.7|10770.9|290
1593517200000|2020-06-30 11:40:00|10773.2|10772.5|10775.1|10774.4|10775.7|10774.9|10773.1|10772.4|395
1593517500000|2020-06-30 11:45:00|10775.3|10774.3|10774.8|10774.1|10775.9|10775|10774.6|10773.7|336
1593517800000|2020-06-30 11:50:00|10774.7|10774|10776.8|10775.8|10776.9|10776|10773.3|10772.5|420
1593518100000|2020-06-30 11:55:00|10776.9|10775.9|10776.5|10775.5|10778.2|10777.3|10773.7|10773|528
1593518400000|2020-06-30 12:00:00|10776.4|10775.4|10774.5|10773.5|10776.5|10775.6|10773.7|10772.9|514
1593518700000|2020-06-30 12:05:00|10774.6|10773.6|10775.9|10774.9|10776.5|10775.5|10774.1|10773.3|326
1593519000000|2020-06-30 12:10:00|10775.8|10774.8|10775.8|10774.8|10776.6|10775.7|10775.3|10774.4|355
1593519300000|2020-06-30 12:15:00|10775.7|10774.7|10773.1|10772.1|10776.1|10775.3|10772.7|10771.9|347
1593519600000|2020-06-30 12:20:00|10773.2|10772.2|10775.4|10774.4|10775.4|10774.4|10772.7|10771.8|377
1593519900000|2020-06-30 12:25:00|10775.3|10774.3|10775.1|10774.1|10775.8|10774.8|10774.7|10773.8|276
1593520200000|2020-06-30 12:30:00|10775.2|10774.2|10772.6|10771.6|10775.4|10774.4|10771.3|10770.5|451
1593520500000|2020-06-30 12:35:00|10772.7|10771.7|10775.3|10774.3|10775.3|10774.6|10772.6|10771.7|334
1593520800000|2020-06-30 12:40:00|10775.4|10774.4|10775.4|10774.7|10776.2|10775.3|10773.3|10772.4|324
1593521100000|2020-06-30 12:45:00|10775.3|10774.6|10773.4|10772.4|10776.1|10775.1|10773.2|10772.4|423
1593521400000|2020-06-30 12:50:00|10773.5|10772.5|10772.7|10771.7|10774.9|10774.1|10771.2|10770.4|470
1593521700000|2020-06-30 12:55:00|10772.6|10771.9|10773.1|10772.1|10774.1|10773.3|10771.5|10770.6|435
1593522000000|2020-06-30 13:00:00|10773.2|10772.2|10775.3|10774.6|10776.9|10776.1|10772.1|10771.1|422
1593522300000|2020-06-30 13:05:00|10775.4|10774.7|10774.2|10773.2|10776|10775|10772.6|10771.6|561
1593522600000|2020-06-30 13:10:00|10774.3|10773.3|10770.1|10769.1|10774.3|10773.3|10766.3|10765.3|822
1593522900000|2020-06-30 13:15:00|10770|10769|10770|10769|10772.4|10771.4|10768.9|10768.1|612
1593523200000|2020-06-30 13:20:00|10770.1|10769.1|10768.4|10767.7|10770.7|10769.7|10767.6|10766.6|536
1593523500000|2020-06-30 13:25:00|10768.5|10767.5|10766.3|10765.3|10768.7|10768|10765.1|10764.1|595
1593523800000|2020-06-30 13:30:00|10766.2|10765.5|10760.2|10759.2|10768.3|10767.3|10758.6|10757.6|728
1593524100000|2020-06-30 13:35:00|10760.4|10759.5|10755.1|10754.1|10760.9|10760|10753.5|10752.5|655
1593524400000|2020-06-30 13:40:00|10755|10754|10760.4|10759.4|10760.5|10759.5|10752.8|10751.8|611
1593524700000|2020-06-30 13:45:00|10760.3|10759.3|10763.3|10762.3|10764|10763|10758.4|10757.6|659
1593525000000|2020-06-30 13:50:00|10763.4|10762.4|10760.9|10759.9|10763.9|10763|10760.6|10759.7|765
1593525300000|2020-06-30 13:55:00|10760.7|10760|10768.7|10767.7|10769.3|10768.3|10760.1|10759.3|605
1593525600000|2020-06-30 14:00:00|10768.5|10767.5|10768.7|10767.7|10773.6|10772.6|10766.4|10765.5|881
1593525900000|2020-06-30 14:05:00|10768.8|10767.8|10765.5|10764.5|10769.2|10768.2|10763.9|10762.9|660
1593526200000|2020-06-30 14:10:00|10765.6|10764.6|10765.7|10764.7|10765.8|10764.8|10762.5|10761.5|705
1593526500000|2020-06-30 14:15:00|10765.8|10764.8|10773.5|10772.5|10775.9|10775.1|10765.2|10764.2|762
1593526800000|2020-06-30 14:20:00|10773.4|10772.7|10771.6|10770.6|10774.7|10773.7|10769.8|10769|849
1593527100000|2020-06-30 14:25:00|10771.7|10770.7|10772.5|10771.5|10776.5|10775.5|10769.6|10768.6|739
1593527400000|2020-06-30 14:30:00|10772.3|10771.6|10774|10773|10774|10773|10768.3|10767.5|807
1593527700000|2020-06-30 14:35:00|10773.9|10772.9|10774.8|10774.1|10783.1|10782.1|10772.4|10771.5|883
1593528000000|2020-06-30 14:40:00|10774.9|10773.9|10767.5|10766.5|10775.5|10774.5|10766.7|10765.9|912
1593528300000|2020-06-30 14:45:00|10767.6|10766.6|10774.8|10773.8|10775.6|10774.6|10761.8|10760.8|1102
1593528600000|2020-06-30 14:50:00|10774.7|10773.7|10772.5|10771.5|10774.7|10773.7|10764.6|10763.6|1168
1593528900000|2020-06-30 14:55:00|10772.7|10771.7|10787.5|10786.5|10790.1|10789.1|10769.1|10768.1|1695
1593529200000|2020-06-30 15:00:00|10787.4|10786.4|10784.2|10783.5|10795|10794.3|10782.8|10781.9|1607
1593529500000|2020-06-30 15:05:00|10784.1|10783.4|10782.5|10781.5|10785.2|10784.2|10780.2|10779.3|1004
1593529800000|2020-06-30 15:10:00|10782.4|10781.4|10786.6|10785.6|10787.8|10786.8|10780.7|10779.7|830
1593530100000|2020-06-30 15:15:00|10786.2|10785.2|10776.1|10775.1|10786.8|10785.8|10775.9|10774.9|935
1593530400000|2020-06-30 15:20:00|10776.2|10775.2|10779.1|10778.4|10780.1|10779.2|10775.5|10774.5|844
1593530700000|2020-06-30 15:25:00|10779.2|10778.2|10780.8|10779.8|10784.3|10783.3|10777.5|10776.7|716
1593531000000|2020-06-30 15:30:00|10780.6|10779.9|10778.2|10777.2|10781.1|10780.1|10776.4|10775.5|690
1593531300000|2020-06-30 15:35:00|10778|10777|10775.8|10774.8|10778.6|10777.6|10774.7|10773.8|713
1593531600000|2020-06-30 15:40:00|10775.9|10774.9|10779.5|10778.5|10779.5|10778.5|10775.9|10774.9|558
1593531900000|2020-06-30 15:45:00|10779.3|10778.3|10777.8|10777.1|10782|10781|10777.7|10776.8|418
1593532200000|2020-06-30 15:50:00|10777.7|10777|10778.3|10777.3|10779|10778|10776.7|10776|441
1593532500000|2020-06-30 15:55:00|10778.4|10777.4|10778.4|10777.4|10780.6|10779.8|10777|10776.1|511
1593532800000|2020-06-30 16:00:00|10778.3|10777.3|10780.5|10779.5|10782.1|10781.3|10777.3|10776.3|516
1593533100000|2020-06-30 16:05:00|10780.6|10779.6|10778.5|10777.5|10782.8|10782|10777.9|10776.9|452
1593533400000|2020-06-30 16:10:00|10778.6|10777.6|10779.3|10778.3|10780.4|10779.6|10777.2|10776.3|493
1593533700000|2020-06-30 16:15:00|10779.4|10778.4|10781.2|10780.5|10781.8|10780.8|10778.2|10777.3|435
1593534000000|2020-06-30 16:20:00|10781.3|10780.3|10779.8|10778.8|10782.8|10781.8|10779.4|10778.6|573
1593534300000|2020-06-30 16:25:00|10779.7|10778.7|10783.1|10782.1|10783.2|10782.2|10778.7|10777.8|353
1593534600000|2020-06-30 16:30:00|10783.2|10782.2|10783.4|10782.4|10784|10783|10781|10780.1|439
1593534900000|2020-06-30 16:35:00|10783.3|10782.3|10781.2|10780.2|10783.7|10782.7|10778|10777|511
1593535200000|2020-06-30 16:40:00|10781.3|10780.3|10779.9|10778.9|10781.4|10780.4|10778.4|10777.4|536
1593535500000|2020-06-30 16:45:00|10780|10779|10779.6|10778.6|10780.3|10779.3|10778.2|10777.3|313
1593535800000|2020-06-30 16:50:00|10779.7|10778.7|10781.8|10780.8|10781.8|10780.8|10778.4|10777.7|320
1593536100000|2020-06-30 16:55:00|10782.2|10781.2|10783|10782|10784.8|10783.9|10781.3|10780.4|545
1593536400000|2020-06-30 17:00:00|10782.9|10781.9|10785.3|10784.3|10785.9|10784.9|10782.1|10781.2|582
1593536700000|2020-06-30 17:05:00|10785.4|10784.4|10783.3|10782.6|10785.4|10784.4|10782.5|10781.7|632
1593537000000|2020-06-30 17:10:00|10783.5|10782.5|10782.2|10781.2|10784|10783.1|10781.2|10780.5|743
1593537300000|2020-06-30 17:15:00|10782.3|10781.3|10782.3|10781.3|10783.5|10782.7|10780.7|10779.8|747
1593537600000|2020-06-30 17:20:00|10782.2|10781.2|10783.7|10783|10784.4|10783.5|10780.6|10779.8|729
1593537900000|2020-06-30 17:25:00|10783.6|10782.9|10782.1|10781.4|10784.6|10783.9|10780.7|10779.7|760
1593538200000|2020-06-30 17:30:00|10782.2|10781.1|10783.9|10782.9|10784.1|10783.3|10781.5|10780.7|838
1593538500000|2020-06-30 17:35:00|10784|10783|10785.7|10784.7|10787.4|10786.5|10783.6|10782.8|424
1593538800000|2020-06-30 17:40:00|10785.6|10784.9|10786|10785|10787.7|10786.7|10785|10784|362
1593539100000|2020-06-30 17:45:00|10786.1|10785.1|10787.9|10786.9|10788.3|10787.4|10784.7|10783.9|380
1593539400000|2020-06-30 17:50:00|10787.7|10787|10787.6|10786.6|10788.1|10787.3|10785.3|10784.5|390
1593539700000|2020-06-30 17:55:00|10787.8|10786.8|10789.6|10788.6|10789.7|10788.9|10785.9|10785.2|508
1593540000000|2020-06-30 18:00:00|10789.7|10788.7|10788.2|10787.5|10790.9|10790.2|10787.6|10786.9|393
1593540300000|2020-06-30 18:05:00|10788.4|10787.4|10787.9|10787.2|10789.4|10788.5|10787.8|10787|325
1593540600000|2020-06-30 18:10:00|10788.1|10787.4|10789.3|10788.6|10789.9|10788.9|10786.8|10785.9|355
1593540900000|2020-06-30 18:15:00|10789.4|10788.7|10794.6|10793.6|10795.2|10794.3|10789.2|10788.3|484
1593541200000|2020-06-30 18:20:00|10794.7|10793.7|10796.8|10796.1|10797.6|10796.6|10793.9|10793.2|488
1593541500000|2020-06-30 18:25:00|10796.7|10796|10793.9|10792.9|10798|10797.2|10793.2|10792.2|457
1593541800000|2020-06-30 18:30:00|10793.8|10792.8|10794.1|10793.4|10795.8|10794.8|10793.1|10792.2|443
1593542100000|2020-06-30 18:35:00|10794|10793.3|10792.8|10792.1|10794.3|10793.6|10791.3|10790.6|316
1593542400000|2020-06-30 18:40:00|10793|10792|10791.2|10790.2|10793.2|10792.5|10789.5|10788.7|405
1593542700000|2020-06-30 18:45:00|10791.1|10790.1|10792|10791.3|10793|10792.2|10791|10790|349
1593543000000|2020-06-30 18:50:00|10792.1|10791.1|10791.8|10790.8|10793.3|10792.5|10791.4|10790.6|300
1593543300000|2020-06-30 18:55:00|10791.7|10791|10798|10797|10798.1|10797.1|10790.6|10789.9|586
1593543600000|2020-06-30 19:00:00|10798.1|10797.3|10796.7|10795.7|10798.5|10797.6|10795.5|10794.6|637
1593543900000|2020-06-30 19:05:00|10796.6|10795.6|10795.7|10794.7|10797.6|10796.6|10795.6|10794.6|407
1593544200000|2020-06-30 19:10:00|10795.6|10794.6|10793.4|10792.4|10796.4|10795.5|10792.9|10792|317
1593544500000|2020-06-30 19:15:00|10793.7|10792.7|10792.7|10791.7|10795|10794|10792.6|10791.6|227
1593544800000|2020-06-30 19:20:00|10792.6|10791.6|10793.8|10793.1|10794.4|10793.4|10792.2|10791.4|219
1593545100000|2020-06-30 19:25:00|10793.7|10793|10794.6|10793.6|10795.6|10794.6|10793.7|10793|294
1593545400000|2020-06-30 19:30:00|10794.7|10793.7|10795|10794|10796.4|10795.4|10793.9|10793|264
1593545700000|2020-06-30 19:35:00|10794.9|10793.9|10795.6|10794.6|10796.7|10795.7|10794.6|10793.8|263
1593546000000|2020-06-30 19:40:00|10795.5|10794.5|10794.6|10793.6|10796.4|10795.4|10794.5|10793.5|242
1593546300000|2020-06-30 19:45:00|10795|10794|10797.5|10796.5|10797.5|10796.5|10794.1|10793.3|345
1593546600000|2020-06-30 19:50:00|10797.4|10796.4|10796.6|10795.6|10797.6|10796.6|10795.9|10794.9|368
1593546900000|2020-06-30 19:55:00|10796.8|10795.8|10797.9|10797.2|10798.5|10797.7|10795.6|10794.6|492
1593547200000|2020-06-30 20:00:00|10798|10797.3|10797.8|10796.8|10798.4|10797.5|10796.6|10795.6|354
1593547500000|2020-06-30 20:05:00|10797.7|10796.7|10796|10795|10798.5|10797.5|10796|10795|284
1593547800000|2020-06-30 20:10:00|10796.1|10795.1|10794.1|10793.1|10796.1|10795.1|10792.5|10791.5|363
1593548100000|2020-06-30 20:15:00|10794.3|10793.3|10794.7|10793.7|10796|10795|10794.1|10793.1|202
1593548400000|2020-06-30 20:20:00|10794.6|10793.6|10795.7|10794.7|10796.1|10795.1|10794.3|10793.3|162
1593548700000|2020-06-30 20:25:00|10795.8|10794.8|10796.2|10795.2|10796.8|10795.8|10795.5|10794.5|180
1593549000000|2020-06-30 20:30:00|10796.3|10795.3|10796.7|10795.7|10797.2|10796.2|10796.2|10795.2|120
1593549300000|2020-06-30 20:35:00|10796.8|10795.8|10798.1|10797.1|10798.8|10797.8|10796.7|10795.7|280
1593549600000|2020-06-30 20:40:00|10798.2|10797.2|10798.7|10797.7|10799.1|10798.1|10798.1|10797.1|294
1593549900000|2020-06-30 20:45:00|10798.8|10797.8|10797.4|10796.4|10798.8|10797.8|10796.5|10795.5|382
1593550200000|2020-06-30 20:50:00|10797.3|10796.3|10794|10793|10798.5|10797.5|10793.6|10792.6|447
1593550500000|2020-06-30 20:55:00|10793.9|10792.9|10793.4|10792.4|10794.4|10793.2|10792.6|10791.3|359
1593550800000|2020-06-30 21:00:00|10793.5|10792.5|10797.5|10792.9|10798.3|10793|10793|10789.7|96
1593551100000|2020-06-30 21:05:00|10797.6|10791.6|10799.3|10793.3|10801.1|10797.2|10797.4|10791.4|192
1593551400000|2020-06-30 21:10:00|10799.4|10793.4|10801|10795|10801.2|10797.7|10797.8|10793|359
1593551700000|2020-06-30 21:15:00|10800.8|10794.8|10799.8|10795.5|10802.2|10796.2|10798|10793.8|225
1593552000000|2020-06-30 21:20:00|10799.6|10795.4|10795.5|10790.7|10800.2|10795.5|10794.7|10789.5|398
1593552300000|2020-06-30 21:25:00|10795.7|10790.9|10795.2|10791.2|10797.5|10792.2|10794|10789.9|274
1593552600000|2020-06-30 21:30:00|10795.5|10791.5|10798.3|10792.8|10798.8|10793.2|10795.5|10790.3|294
1593552900000|2020-06-30 21:35:00|10798.4|10792.7|10796.9|10792.6|10798.9|10793.6|10796.6|10791.2|393
1593553200000|2020-06-30 21:40:00|10797.1|10792.4|10798.2|10792.4|10799.6|10793.6|10796.3|10791.3|262
1593553500000|2020-06-30 21:45:00|10797.9|10792.5|10797.5|10793.3|10799.8|10793.8|10796.8|10792.1|278
1593553800000|2020-06-30 21:50:00|10798.7|10792.8|10798.3|10792.3|10799.6|10793.6|10796.6|10791.7|319
1593554100000|2020-06-30 21:55:00|10798|10792|10798.9|10793.7|10800.1|10795|10794.1|10788.2|519
1593554400000|2020-06-30 22:00:00|10798.4|10794|10797.4|10795.6|10798.6|10796.4|10794.6|10788.9|631
1593554700000|2020-06-30 22:05:00|10797.7|10795.2|10798|10797|10798.3|10797|10796.7|10795.2|166
1593555000000|2020-06-30 22:10:00|10798.1|10797.1|10798.4|10797.4|10799.6|10798.6|10797.7|10796.4|209
1593555300000|2020-06-30 22:15:00|10798.5|10797.5|10797.5|10796.5|10798.5|10797.5|10796.9|10795.9|182
1593555600000|2020-06-30 22:20:00|10797.4|10796.4|10795.5|10794.5|10798|10797|10795.4|10794.4|213
1593555900000|2020-06-30 22:25:00|10795.4|10794.4|10797.3|10796.3|10797.4|10796.4|10795.4|10794.4|146
1593556200000|2020-06-30 22:30:00|10797.2|10796.2|10794.4|10793.4|10797.3|10796.3|10794.1|10793.1|226
1593556500000|2020-06-30 22:35:00|10794.3|10793.3|10796.3|10795.3|10796.4|10795.4|10794.2|10793.2|146
1593556800000|2020-06-30 22:40:00|10796.2|10795.2|10794.9|10793.9|10796.3|10795.3|10794.2|10793.2|96
1593557100000|2020-06-30 22:45:00|10794.8|10793.8|10794.4|10793.4|10795.4|10794.4|10794.3|10793.3|123
1593557400000|2020-06-30 22:50:00|10794.5|10793.5|10796.2|10795.2|10796.5|10795.5|10794.3|10793.3|180
1593557700000|2020-06-30 22:55:00|10796.3|10795.3|10795.7|10794.7|10797.7|10796.7|10795.4|10794.4|152
1593558000000|2020-06-30 23:00:00|10795.6|10794.6|10796.2|10795.2|10796.4|10795.4|10795.1|10794.1|177
1593558300000|2020-06-30 23:05:00|10796.1|10795.1|10797|10796|10797.7|10796.7|10795.2|10794.2|155
1593558600000|2020-06-30 23:10:00|10797.2|10796.2|10799.2|10798.2|10799.3|10798.3|10797.2|10796.2|128
1593558900000|2020-06-30 23:15:00|10799.3|10798.3|10797.7|10796.7|10799.3|10798.3|10797.2|10796.3|117
1593559200000|2020-06-30 23:20:00|10797.6|10796.6|10797.9|10796.9|10798.2|10797.2|10797.5|10796.5|97
1593559500000|2020-06-30 23:25:00|10798|10797|10798.6|10797.6|10799.5|10798.5|10797.4|10796.4|189
1593559800000|2020-06-30 23:30:00|10798.7|10797.7|10799.8|10798.8|10800|10799|10798.6|10797.6|226
1593560100000|2020-06-30 23:35:00|10799.7|10798.7|10799.8|10798.8|10799.9|10798.9|10799.2|10798.2|139
1593560400000|2020-06-30 23:40:00|10799.7|10799|10796.9|10795.9|10799.8|10799|10796.8|10795.8|168
1593560700000|2020-06-30 23:45:00|10796.8|10795.8|10798.8|10797.8|10799.8|10798.1|10796.3|10795.4|276
1593561000000|2020-06-30 23:50:00|10798.7|10797.7|10799.8|10798.8|10800|10799|10798.7|10797.7|153
1593561300000|2020-06-30 23:55:00|10799.9|10798.9|10799.9|10798.9|10800.1|10799.1|10798.1|10797.1|254
1593561600000|2020-07-01 00:00:00|10799.8|10798.8|10806.4|10805.4|10809.6|10808.6|10797.7|10796.7|584
1593561900000|2020-07-01 00:05:00|10806.5|10805.5|10809.9|10808.9|10810.2|10809.2|10805.4|10804.4|354
1593562200000|2020-07-01 00:10:00|10809.8|10808.8|10808.4|10807.4|10810|10809|10807.2|10806.2|419
1593562500000|2020-07-01 00:15:00|10808.3|10807.3|10807.2|10806.2|10809.6|10808.6|10805.8|10805|290
1593562800000|2020-07-01 00:20:00|10807.1|10806.1|10811.2|10810.2|10812.6|10811.6|10807.1|10806.1|330
1593563100000|2020-07-01 00:25:00|10811.3|10810.3|10813.6|10812.6|10814.7|10813.7|10810.5|10809.5|356
1593563400000|2020-07-01 00:30:00|10813.5|10812.5|10813.9|10812.9|10814|10813.2|10811|10810|449
1593563700000|2020-07-01 00:35:00|10814|10813|10812.1|10811.1|10816.9|10815.9|10811.7|10810.9|415
1593564000000|2020-07-01 00:40:00|10811.8|10811.2|10810.9|10809.9|10812.8|10812|10809.5|10808.8|295
1593564300000|2020-07-01 00:45:00|10811|10810|10808.9|10808.2|10811|10810.3|10808|10807|334
1593564600000|2020-07-01 00:50:00|10809|10808|10810.7|10809.7|10812.2|10811.3|10808.3|10807.4|584
1593564900000|2020-07-01 00:55:00|10810.6|10809.9|10809.7|10808.7|10811.6|10810.6|10808.2|10807.5|644
1593565200000|2020-07-01 01:00:00|10809.8|10808.8|10803.4|10802.4|10809.8|10808.9|10802.9|10802.1|616
1593565500000|2020-07-01 01:05:00|10803.3|10802.3|10800.2|10799.2|10804.7|10803.7|10796.9|10795.9|646
1593565800000|2020-07-01 01:10:00|10800|10799|10797.4|10796.4|10801|10800.2|10796.5|10795.6|442
1593566100000|2020-07-01 01:15:00|10797.3|10796.3|10790.6|10789.6|10797.6|10796.6|10789.5|10788.5|665
1593566400000|2020-07-01 01:20:00|10790.4|10789.7|10791.1|10790.4|10792.7|10791.8|10789|10788.2|551
1593566700000|2020-07-01 01:25:00|10791.3|10790.6|10785.8|10784.8|10791.3|10790.6|10785.5|10784.6|595
1593567000000|2020-07-01 01:30:00|10785.9|10784.9|10787.1|10786.4|10787.2|10786.4|10783.7|10782.9|495
1593567300000|2020-07-01 01:35:00|10787.2|10786.5|10787.7|10786.7|10788.6|10787.6|10784.4|10783.5|511
1593567600000|2020-07-01 01:40:00|10787.8|10786.8|10787.6|10786.6|10788.8|10787.8|10785.1|10784.1|445
1593567900000|2020-07-01 01:45:00|10787.5|10786.5|10784|10783|10788.8|10787.8|10781.7|10780.7|509
1593568200000|2020-07-01 01:50:00|10783.9|10783.2|10782.7|10782|10784.7|10783.8|10782.1|10781.2|433
1593568500000|2020-07-01 01:55:00|10782.6|10781.9|10783.6|10782.6|10784.7|10783.7|10779.9|10779.2|453
1593568800000|2020-07-01 02:00:00|10783.5|10782.5|10779.2|10778.2|10783.5|10782.5|10775.9|10774.9|548
1593569100000|2020-07-01 02:05:00|10779.3|10778.3|10778.1|10777.1|10779.5|10778.5|10774.7|10773.7|422
1593569400000|2020-07-01 02:10:00|10778|10777|10778.2|10777.5|10779.1|10778.1|10776.2|10775.2|358
1593569700000|2020-07-01 02:15:00|10778.3|10777.3|10771.5|10770.8|10778.3|10777.3|10771.4|10770.6|390
1593570000000|2020-07-01 02:20:00|10771.4|10770.7|10775.5|10774.5|10775.8|10774.8|10771.4|10770.7|464
1593570300000|2020-07-01 02:25:00|10775.4|10774.4|10773.3|10772.3|10775.4|10774.4|10771.9|10771|295
1593570600000|2020-07-01 02:30:00|10773.4|10772.4|10773.3|10772.3|10776.2|10775.3|10772.6|10771.9|402
1593570900000|2020-07-01 02:35:00|10773.2|10772.2|10771.5|10770.5|10773.5|10772.6|10771|10770.2|274
1593571200000|2020-07-01 02:40:00|10771.6|10770.9|10773.9|10772.9|10774.6|10773.6|10771.3|10770.6|284
1593571500000|2020-07-01 02:45:00|10774|10773|10773.3|10772.6|10775.1|10774.1|10773.2|10772.4|250
1593571800000|2020-07-01 02:50:00|10773.4|10772.7|10770.7|10769.7|10774.4|10773.5|10768.8|10768.1|297
1593572100000|2020-07-01 02:55:00|10770.6|10769.6|10769.9|10768.9|10770.6|10769.6|10767.4|10766.6|315
1593572400000|2020-07-01 03:00:00|10769.8|10768.8|10770.4|10769.4|10771|10770.1|10769|10768.2|261
1593572700000|2020-07-01 03:05:00|10770.3|10769.3|10768.7|10768|10770.5|10769.7|10768.4|10767.4|245
1593573000000|2020-07-01 03:10:00|10769.1|10768.1|10769.1|10768.1|10769.6|10768.6|10768.1|10767.2|249
1593573300000|2020-07-01 03:15:00|10768.9|10767.9|10770.3|10769.6|10771|10770.1|10768.8|10767.8|254
1593573600000|2020-07-01 03:20:00|10770.2|10769.5|10770.7|10770|10771.5|10770.6|10770.1|10769.3|255
1593573900000|2020-07-01 03:25:00|10770.8|10770.1|10771.1|10770.4|10771.6|10770.7|10769.8|10768.9|222
1593574200000|2020-07-01 03:30:00|10771.2|10770.5|10771.7|10771|10772.2|10771.4|10770.6|10769.9|284
1593574500000|2020-07-01 03:35:00|10771.6|10770.9|10773.3|10772.3|10774.4|10773.6|10771.6|10770.9|247
1593574800000|2020-07-01 03:40:00|10773.4|10772.4|10774.2|10773.5|10774.5|10773.8|10772.2|10771.3|192
1593575100000|2020-07-01 03:45:00|10774.3|10773.6|10774|10773|10774.6|10773.9|10772.6|10771.8|238
1593575400000|2020-07-01 03:50:00|10773.8|10773.1|10773.5|10772.5|10775.4|10774.6|10773.4|10772.5|247
1593575700000|2020-07-01 03:55:00|10773.4|10772.4|10768.9|10767.9|10773.6|10772.7|10767.9|10767.1|385
1593576000000|2020-07-01 04:00:00|10768.7|10768|10766.2|10765.2|10770.5|10769.6|10766|10765|356
1593576300000|2020-07-01 04:05:00|10766.1|10765.1|10761.5|10760.8|10766.2|10765.2|10760.9|10759.9|429
1593576600000|2020-07-01 04:10:00|10761.7|10760.7|10762.7|10762|10763.8|10762.9|10761.1|10760.4|317
1593576900000|2020-07-01 04:15:00|10762.8|10761.8|10762.5|10761.5|10764.5|10763.5|10762|10761.1|258
1593577200000|2020-07-01 04:20:00|10762.3|10761.3|10763.1|10762.1|10766.3|10765.6|10761.2|10760.2|382
1593577500000|2020-07-01 04:25:00|10763|10762|10762.1|10761.1|10763.6|10762.6|10761.3|10760.6|503
1593577800000|2020-07-01 04:30:00|10762.2|10761.2|10760.2|10759.2|10762.7|10761.7|10760|10759|267
1593578100000|2020-07-01 04:35:00|10760.1|10759.1|10760.1|10759.1|10761.8|10761.1|10759|10758.1|512
1593578400000|2020-07-01 04:40:00|10760.2|10759.2|10762.4|10761.4|10762.8|10762|10760|10759.1|443
1593578700000|2020-07-01 04:45:00|10762.5|10761.5|10764.2|10763.2|10764.4|10763.6|10761.7|10760.8|381
1593579000000|2020-07-01 04:50:00|10764.1|10763.1|10762|10761.3|10764.5|10763.8|10761.7|10760.8|480
1593579300000|2020-07-01 04:55:00|10762.1|10761.4|10766.3|10765.3|10767.2|10766.3|10762.1|10761.3|361
1593579600000|2020-07-01 05:00:00|10766.2|10765.2|10763.9|10763.2|10767.3|10766.3|10763.9|10763|402
1593579900000|2020-07-01 05:05:00|10764.1|10763.1|10766.1|10765.4|10766.4|10765.6|10763.2|10762.3|374
1593580200000|2020-07-01 05:10:00|10766.2|10765.5|10764.7|10763.7|10766.8|10765.8|10764.5|10763.6|329
1593580500000|2020-07-01 05:15:00|10764.6|10763.6|10762.8|10762.1|10764.6|10763.6|10762.7|10761.9|403
1593580800000|2020-07-01 05:20:00|10762.9|10762.2|10763.5|10762.5|10763.7|10763|10761.2|10760.3|319
1593581100000|2020-07-01 05:25:00|10763.4|10762.4|10763.7|10763|10765.3|10764.5|10763.2|10762.4|397
1593581400000|2020-07-01 05:30:00|10763.6|10762.9|10763.2|10762.5|10764.5|10763.6|10762.6|10761.6|346
1593581700000|2020-07-01 05:35:00|10763.3|10762.6|10761.9|10760.9|10764.5|10763.8|10761.5|10760.7|299
1593582000000|2020-07-01 05:40:00|10762|10761|10762.4|10761.4|10762.7|10761.8|10761.5|10760.5|241
1593582300000|2020-07-01 05:45:00|10762.3|10761.3|10762.3|10761.6|10762.5|10761.7|10761|10760.2|312
1593582600000|2020-07-01 05:50:00|10762.1|10761.4|10760.1|10759.1|10762.4|10761.7|10757.7|10757|366
1593582900000|2020-07-01 05:55:00|10760.2|10759.2|10760.3|10759.3|10761.1|10760.2|10758.8|10757.8|392
1593583200000|2020-07-01 06:00:00|10760.2|10759.2|10761.5|10760.5|10762.9|10762|10760.1|10759.1|393
1593583500000|2020-07-01 06:05:00|10761.6|10760.6|10762.2|10761.5|10764.3|10763.6|10761.4|10760.6|414
1593583800000|2020-07-01 06:10:00|10762.3|10761.6|10765.7|10765|10766.2|10765.3|10762.3|10761.4|376
1593584100000|2020-07-01 06:15:00|10765.6|10764.9|10767.5|10766.8|10769.6|10768.8|10765.1|10764.2|449
1593584400000|2020-07-01 06:20:00|10767.6|10766.9|10768.1|10767.4|10768.7|10768|10766.6|10765.6|257
1593584700000|2020-07-01 06:25:00|10767.9|10767.2|10768.8|10768.1|10770|10769.3|10767.5|10766.5|376
1593585000000|2020-07-01 06:30:00|10768.9|10768.2|10768.7|10767.7|10770.1|10769.1|10767.7|10766.9|391
1593585300000|2020-07-01 06:35:00|10768.6|10767.6|10767.3|10766.3|10769.6|10768.8|10767|10766.1|390
1593585600000|2020-07-01 06:40:00|10767.2|10766.5|10767.7|10766.7|10769.6|10768.8|10766.7|10765.8|464
1593585900000|2020-07-01 06:45:00|10767.8|10766.8|10768.5|10767.8|10769.5|10768.8|10767.7|10766.8|282
1593586200000|2020-07-01 06:50:00|10768.6|10767.9|10768.3|10767.3|10769.1|10768.3|10766.8|10766|354
1593586500000|2020-07-01 06:55:00|10768.2|10767.2|10769.5|10768.5|10769.8|10768.9|10767.3|10766.5|306
1593586800000|2020-07-01 07:00:00|10769.6|10768.6|10765.2|10764.5|10771.4|10770.5|10765.2|10764.4|560
1593587100000|2020-07-01 07:05:00|10765.3|10764.6|10764.7|10764|10765.8|10765.1|10763.5|10762.6|371
1593587400000|2020-07-01 07:10:00|10764.8|10764.1|10763.3|10762.3|10765.3|10764.6|10762.7|10761.9|309
1593587700000|2020-07-01 07:15:00|10763.4|10762.4|10763.7|10762.7|10764.2|10763.5|10762.2|10761.3|389
1593588000000|2020-07-01 07:20:00|10763.6|10762.6|10764.5|10763.8|10765.1|10764.3|10763.1|10762.4|261
1593588300000|2020-07-01 07:25:00|10764.6|10763.6|10763.7|10762.7|10765|10764.1|10763.7|10762.7|201
1593588600000|2020-07-01 07:30:00|10763.8|10762.8|10764.5|10763.8|10765.4|10764.5|10763|10762|335
1593588900000|2020-07-01 07:35:00|10764.4|10763.7|10758.5|10757.8|10765|10764.3|10756.6|10755.6|507
1593589200000|2020-07-01 07:40:00|10758.7|10758|10758.3|10757.6|10759.8|10759.1|10757.4|10756.7|345
1593589500000|2020-07-01 07:45:00|10758.4|10757.4|10758.8|10758.1|10760.2|10759.5|10758.3|10757.4|371
1593589800000|2020-07-01 07:50:00|10759|10758|10758.8|10758.1|10760.2|10759.4|10758.5|10757.6|290
1593590100000|2020-07-01 07:55:00|10758.9|10757.9|10757.9|10756.9|10759.8|10758.9|10756.9|10756.1|328
1593590400000|2020-07-01 08:00:00|10758|10757|10756.3|10755.3|10759.2|10758.2|10755|10754|483
1593590700000|2020-07-01 08:05:00|10756.4|10755.4|10754.8|10753.8|10756.8|10756|10752.9|10752.2|492
1593591000000|2020-07-01 08:10:00|10754.7|10753.7|10750.5|10749.5|10754.8|10754|10749.6|10748.6|534
1593591300000|2020-07-01 08:15:00|10750.6|10749.6|10750.6|10749.6|10753.5|10752.5|10749.5|10748.7|519
1593591600000|2020-07-01 08:20:00|10750.3|10749.7|10747.7|10746.7|10750.4|10749.7|10747.3|10746.6|346
1593591900000|2020-07-01 08:25:00|10747.8|10746.8|10752|10751|10752.1|10751.4|10747.8|10746.8|353
1593592200000|2020-07-01 08:30:00|10751.8|10751.1|10751.8|10751.1|10754.1|10753.1|10751.6|10750.6|323
1593592500000|2020-07-01 08:35:00|10751.9|10751.2|10750.9|10750.2|10753.4|10752.4|10750.5|10749.6|416
1593592800000|2020-07-01 08:40:00|10751.1|10750.1|10750|10749.3|10751.4|10750.5|10748.3|10747.6|415
1593593100000|2020-07-01 08:45:00|10750.2|10749.2|10752.1|10751.1|10753.1|10752.4|10750|10749.1|353
1593593400000|2020-07-01 08:50:00|10752|10751|10751|10750|10752.4|10751.4|10750.7|10749.9|272
1593593700000|2020-07-01 08:55:00|10751.1|10750.1|10753.5|10752.8|10753.8|10752.9|10750|10749.3|353
1593594000000|2020-07-01 09:00:00|10753.6|10752.6|10752.4|10751.7|10754.1|10753.2|10751.8|10750.9|447
1593594300000|2020-07-01 09:05:00|10752.5|10751.8|10751.4|10750.4|10752.6|10751.8|10750.5|10749.7|382
1593594600000|2020-07-01 09:10:00|10751.5|10750.5|10753.1|10752.1|10753.3|10752.5|10751.4|10750.4|282
1593594900000|2020-07-01 09:15:00|10753|10752.3|10753.7|10752.7|10753.8|10753|10752.1|10751.2|370
1593595200000|2020-07-01 09:20:00|10753.6|10752.6|10753.6|10752.9|10754|10753.2|10752.9|10752|271
1593595500000|2020-07-01 09:25:00|10753.5|10752.8|10754.7|10753.7|10754.8|10754|10753.4|10752.5|276
1593595800000|2020-07-01 09:30:00|10754.8|10753.8|10755.1|10754.4|10755.4|10754.6|10753.8|10753.1|444
1593596100000|2020-07-01 09:35:00|10755.2|10754.5|10756.3|10755.3|10756.5|10755.5|10754.7|10753.9|426
1593596400000|2020-07-01 09:40:00|10756.4|10755.4|10752.2|10751.2|10756.4|10755.5|10752.1|10751.1|379
1593596700000|2020-07-01 09:45:00|10752.1|10751.1|10750.6|10749.9|10753|10752.1|10750.5|10749.8|383
1593597000000|2020-07-01 09:50:00|10750.7|10750|10752.2|10751.5|10752.3|10751.5|10750.5|10749.7|367
1593597300000|2020-07-01 09:55:00|10752.3|10751.3|10753.6|10752.6|10754.5|10753.5|10751.3|10750.5|454
1593597600000|2020-07-01 10:00:00|10753.5|10752.5|10754.8|10753.8|10756.3|10755.4|10752.9|10752|447
1593597900000|2020-07-01 10:05:00|10754.7|10753.7|10753.8|10753.1|10755.7|10755|10753.3|10752.4|412
1593598200000|2020-07-01 10:10:00|10753.7|10753|10750.7|10749.7|10753.8|10753|10750.6|10749.7|355
1593598500000|2020-07-01 10:15:00|10750.6|10749.9|10751.4|10750.4|10752.3|10751.5|10750.4|10749.6|398
1593598800000|2020-07-01 10:20:00|10751.3|10750.3|10748.8|10747.8|10751.4|10750.5|10747.6|10746.8|438
1593599100000|2020-07-01 10:25:00|10748.6|10747.9|10748.6|10747.9|10748.9|10748.1|10747.3|10746.6|383
1593599400000|2020-07-01 10:30:00|10748.7|10747.7|10750.6|10749.6|10750.7|10749.8|10748|10747.1|508
1593599700000|2020-07-01 10:35:00|10750.7|10749.7|10751.4|10750.4|10752.1|10751.4|10749.9|10749.1|437
1593600000000|2020-07-01 10:40:00|10751.2|10750.5|10754.8|10753.8|10754.9|10753.9|10751.2|10750.5|449
1593600300000|2020-07-01 10:45:00|10754.6|10753.9|10755.2|10754.2|10755.2|10754.4|10753.2|10752.3|378
1593600600000|2020-07-01 10:50:00|10755.1|10754.1|10752.1|10751.1|10755.2|10754.4|10752.1|10751.1|445
1593600900000|2020-07-01 10:55:00|10752|10751|10749.9|10748.9|10752.3|10751.4|10748.4|10747.5|414
1593601200000|2020-07-01 11:00:00|10750|10749|10749.5|10748.5|10750.6|10749.8|10748.2|10747.3|483
1593601500000|2020-07-01 11:05:00|10749.6|10748.6|10752.6|10751.9|10752.9|10751.9|10749.5|10748.5|519
1593601800000|2020-07-01 11:10:00|10752.8|10751.8|10748.8|10747.8|10752.9|10751.9|10747.9|10746.9|497
1593602100000|2020-07-01 11:15:00|10748.9|10747.9|10748.9|10747.9|10749.8|10749|10748.2|10747.2|412
1593602400000|2020-07-01 11:20:00|10749|10748|10748.8|10747.8|10750|10749.1|10748.7|10747.8|329
1593602700000|2020-07-01 11:25:00|10749|10748.3|10749.1|10748.4|10750|10749.1|10747.7|10746.9|443
1593603000000|2020-07-01 11:30:00|10749.4|10748.3|10753.6|10752.6|10753.8|10752.9|10748.6|10747.7|485
1593603300000|2020-07-01 11:35:00|10753.7|10752.7|10751.5|10750.5|10753.8|10752.8|10750.4|10749.5|515
1593603600000|2020-07-01 11:40:00|10751.6|10750.6|10751.3|10750.6|10751.8|10751|10750.7|10749.8|352
1593603900000|2020-07-01 11:45:00|10751.4|10750.7|10749|10748|10751.7|10750.8|10748.8|10747.9|354
1593604200000|2020-07-01 11:50:00|10748.9|10747.9|10747.4|10746.4|10749.6|10748.7|10746.6|10745.9|451
1593604500000|2020-07-01 11:55:00|10747.3|10746.3|10746.3|10745.6|10748.4|10747.5|10745.7|10745|294
1593604800000|2020-07-01 12:00:00|10746.6|10745.9|10741.9|10741.2|10746.7|10746|10741.5|10740.8|436
1593605100000|2020-07-01 12:05:00|10742|10741|10738.7|10737.7|10742.1|10741.3|10737.4|10736.4|662
1593605400000|2020-07-01 12:10:00|10738.6|10737.6|10744.3|10738.3|10745.7|10741|10737|10736|678
1593605700000|2020-07-01 12:15:00|10744.8|10738.8|10741.6|10740.6|10744.8|10743.7|10736.8|10735.8|693
1593606000000|2020-07-01 12:20:00|10741.7|10740.7|10737.8|10736.8|10743.8|10742.8|10737.1|10736.1|695
1593606300000|2020-07-01 12:25:00|10737.6|10736.9|10741.3|10740.3|10742|10741|10737.6|10736.7|515
1593606600000|2020-07-01 12:30:00|10741.7|10741|10744.7|10743.7|10744.8|10743.8|10739.9|10739|472
1593606900000|2020-07-01 12:35:00|10744.8|10743.8|10744.8|10744.1|10749.3|10748.3|10744.1|10743.1|553
1593607200000|2020-07-01 12:40:00|10744.7|10744|10742.7|10742|10745.6|10744.9|10741.1|10740.4|457
1593607500000|2020-07-01 12:45:00|10742.6|10741.9|10744.9|10743.9|10745.4|10744.5|10742.2|10741.5|502
1593607800000|2020-07-01 12:50:00|10744.8|10743.8|10744.5|10743.8|10745.3|10744.5|10744.2|10743.5|452
1593608100000|2020-07-01 12:55:00|10744.6|10743.9|10744.9|10743.9|10746.9|10746|10744.2|10743.4|515
1593608400000|2020-07-01 13:00:00|10745|10744|10747.9|10747.2|10750.5|10749.5|10744.4|10743.5|534
1593608700000|2020-07-01 13:05:00|10747.8|10747.1|10746.3|10745.3|10750.7|10749.7|10746.2|10745.2|552
1593609000000|2020-07-01 13:10:00|10746.2|10745.2|10747.2|10746.2|10749.7|10748.8|10745.4|10744.6|523
1593609300000|2020-07-01 13:15:00|10747.3|10746.6|10746.9|10746.2|10749|10748.1|10745|10744.2|449
1593609600000|2020-07-01 13:20:00|10747.2|10746.1|10744.5|10743.5|10747.2|10746.2|10743.3|10742.5|397
1593609900000|2020-07-01 13:25:00|10744.6|10743.6|10744.5|10743.5|10747.1|10746.1|10743.4|10742.4|371
1593610200000|2020-07-01 13:30:00|10744.6|10743.6|10752.3|10751.6|10753|10752.3|10744.6|10743.6|645
1593610500000|2020-07-01 13:35:00|10752|10751.3|10755.7|10754.7|10756.6|10755.6|10749.3|10748.4|796
1593610800000|2020-07-01 13:40:00|10755.9|10754.9|10755|10754|10759.9|10759|10755|10754|664
1593611100000|2020-07-01 13:45:00|10755.1|10754.1|10757|10756|10758.4|10757.6|10755.1|10754.1|538
1593611400000|2020-07-01 13:50:00|10757.1|10756.1|10756.3|10755.3|10758.3|10757.3|10755.1|10754.2|613
1593611700000|2020-07-01 13:55:00|10756.4|10755.4|10756.7|10754.7|10757.1|10755.8|10755|10753.7|539
1593612000000|2020-07-01 14:00:00|10758|10753.8|10749.7|10748.7|10760.8|10759.8|10749.3|10748.3|917
1593612300000|2020-07-01 14:05:00|10749.3|10748.3|10743.6|10742.6|10749.8|10748.8|10742|10741.3|770
1593612600000|2020-07-01 14:10:00|10743.5|10742.5|10745.3|10744.3|10747|10746.2|10743.3|10742.5|639
1593612900000|2020-07-01 14:15:00|10745.6|10744.6|10748.5|10747.5|10748.6|10747.9|10744.8|10744.1|530
1593613200000|2020-07-01 14:20:00|10748.4|10747.4|10744.9|10744.2|10748.8|10748.1|10744.1|10743.1|668
1593613500000|2020-07-01 14:25:00|10745|10744|10743.7|10742.7|10746.9|10746|10741.9|10741.1|652
1593613800000|2020-07-01 14:30:00|10743.6|10742.6|10746.9|10745.9|10746.9|10745.9|10742.6|10741.7|727
1593614100000|2020-07-01 14:35:00|10746.8|10745.8|10743.3|10742.6|10746.8|10745.9|10742.4|10741.4|617
1593614400000|2020-07-01 14:40:00|10743.4|10742.4|10744.5|10743.5|10746.2|10745.3|10742.2|10741.4|628
1593614700000|2020-07-01 14:45:00|10744.4|10743.4|10739.5|10738.5|10744.9|10744.1|10737.2|10736.3|719
1593615000000|2020-07-01 14:50:00|10739.4|10738.4|10747.5|10746.5|10747.6|10746.6|10738.9|10737.9|725
1593615300000|2020-07-01 14:55:00|10747.1|10746.4|10753|10752|10755.3|10754.4|10746.9|10746.2|921
1593615600000|2020-07-01 15:00:00|10752.9|10751.9|10747.4|10746.4|10753.9|10753.1|10747.3|10746.3|770
1593615900000|2020-07-01 15:05:00|10747|10746.3|10746.6|10745.9|10747.7|10746.8|10745.2|10744.5|665
1593616200000|2020-07-01 15:10:00|10746.8|10746.1|10745.6|10744.6|10749.3|10748.3|10744.6|10743.9|770
1593616500000|2020-07-01 15:15:00|10745.4|10744.7|10745.8|10744.8|10747|10746.1|10744.8|10744|657
1593616800000|2020-07-01 15:20:00|10745.7|10744.7|10747.4|10746.4|10748.5|10747.6|10744.5|10743.8|634
1593617100000|2020-07-01 15:25:00|10747.5|10746.5|10745.7|10744.7|10747.7|10746.7|10744.6|10743.8|652
1593617400000|2020-07-01 15:30:00|10745.6|10744.9|10747.4|10746.7|10748.3|10747.4|10743.6|10742.9|359
1593617700000|2020-07-01 15:35:00|10747.5|10746.8|10745.7|10744.7|10748.2|10747.3|10744.2|10743.2|461
1593618000000|2020-07-01 15:40:00|10745.8|10744.8|10744.2|10743.2|10746.1|10745.2|10743.3|10742.5|363
1593618300000|2020-07-01 15:45:00|10744.3|10743.3|10743.7|10742.7|10744.4|10743.5|10742.8|10742.1|369
1593618600000|2020-07-01 15:50:00|10744|10743|10751.8|10750.8|10753|10752|10743.9|10742.9|460
1593618900000|2020-07-01 15:55:00|10751.6|10750.6|10751.5|10750.8|10752.4|10751.6|10748.9|10747.9|512
1593619200000|2020-07-01 16:00:00|10751.6|10750.9|10752.3|10751.3|10754.7|10753.7|10751.5|10750.7|431
1593619500000|2020-07-01 16:05:00|10752.4|10751.4|10753.7|10752.7|10754.4|10753.4|10751.5|10750.8|410
1593619800000|2020-07-01 16:10:00|10753.6|10752.6|10752.9|10751.9|10756|10755|10752.5|10751.5|400
1593620100000|2020-07-01 16:15:00|10753|10752|10753.2|10752.2|10754.2|10753.4|10751.6|10750.7|359
1593620400000|2020-07-01 16:20:00|10753.1|10752.1|10751|10750|10754.1|10753.1|10750.9|10750|299
1593620700000|2020-07-01 16:25:00|10750.9|10750.2|10749.5|10748.8|10751.6|10750.9|10749.5|10748.6|340
1593621000000|2020-07-01 16:30:00|10749.4|10748.4|10750.6|10749.6|10751.7|10750.7|10748.8|10747.9|288
1593621300000|2020-07-01 16:35:00|10750.5|10749.5|10749.2|10748.2|10750.8|10749.8|10748.9|10748.1|296
1593621600000|2020-07-01 16:40:00|10749.1|10748.1|10748.9|10747.9|10749.5|10748.6|10748.2|10747.3|178
1593621900000|2020-07-01 16:45:00|10748.7|10748|10746|10745|10750.5|10749.7|10744.9|10743.9|709
1593622200000|2020-07-01 16:50:00|10745.8|10744.8|10745.1|10744.1|10746.4|10745.4|10744.7|10743.9|308
1593622500000|2020-07-01 16:55:00|10745|10744|10742.6|10741.9|10745.2|10744.4|10742.5|10741.8|395
1593622800000|2020-07-01 17:00:00|10742.7|10741.7|10744.4|10743.4|10745.3|10744.3|10742.2|10741.4|342
1593623100000|2020-07-01 17:05:00|10744.3|10743.6|10742.2|10741.2|10744.5|10743.6|10741.5|10740.8|372
1593623400000|2020-07-01 17:10:00|10742.6|10741.6|10742.7|10742|10744.7|10743.7|10742.2|10741.2|383
1593623700000|2020-07-01 17:15:00|10742.8|10742.1|10743.5|10742.5|10744|10743.2|10741.8|10741|377
1593624000000|2020-07-01 17:20:00|10743.6|10742.6|10742.6|10741.9|10743.7|10742.8|10741.5|10740.7|264
1593624300000|2020-07-01 17:25:00|10742.7|10742|10745|10744|10745|10744.1|10741.6|10740.6|327
1593624600000|2020-07-01 17:30:00|10744.6|10743.9|10745|10744|10745.2|10744.2|10743.2|10742.3|222
1593624900000|2020-07-01 17:35:00|10745.1|10744.1|10746.1|10745.1|10746.1|10745.3|10744.8|10744|191
1593625200000|2020-07-01 17:40:00|10746|10745|10746.3|10745.3|10747.2|10746.3|10745.4|10744.4|226
1593625500000|2020-07-01 17:45:00|10745.9|10745.2|10746.2|10745.2|10746.3|10745.5|10744.5|10743.6|218
1593625800000|2020-07-01 17:50:00|10746.3|10745.3|10745.8|10745.1|10746.4|10745.4|10744.4|10743.4|287
1593626100000|2020-07-01 17:55:00|10745.9|10745.2|10748.7|10745.4|10750.6|10746.1|10745|10743.4|320
1593626400000|2020-07-01 18:00:00|10748.8|10745.5|10747.2|10746.2|10750.2|10747.4|10745.4|10743.6|444
1593626700000|2020-07-01 18:05:00|10747.3|10746.3|10745.8|10744.8|10747.5|10746.5|10745.3|10744.3|323
1593627000000|2020-07-01 18:10:00|10745.9|10744.9|10744.5|10743.5|10746.6|10745.6|10743.8|10742.8|247
1593627300000|2020-07-01 18:15:00|10744.4|10743.4|10745.5|10744.5|10747.9|10746.9|10744.4|10743.4|260
1593627600000|2020-07-01 18:20:00|10745.4|10744.4|10746.8|10745.8|10747.5|10746.5|10745.2|10744.3|221
1593627900000|2020-07-01 18:25:00|10746.7|10745.7|10746.7|10745.7|10746.8|10746|10745.1|10744.2|229
1593628200000|2020-07-01 18:30:00|10746.6|10745.6|10746|10745|10748.3|10747.5|10745.7|10744.8|263
1593628500000|2020-07-01 18:35:00|10745.9|10744.9|10748.3|10747.3|10748.3|10747.3|10745.8|10744.9|212
1593628800000|2020-07-01 18:40:00|10748.2|10747.2|10748.4|10747.4|10749.1|10748.2|10747.2|10746.2|230
1593629100000|2020-07-01 18:45:00|10748.5|10747.5|10748.6|10747.6|10749.7|10748.7|10748.4|10747.4|225
1593629400000|2020-07-01 18:50:00|10748.5|10747.8|10748.5|10747.5|10749.7|10748.9|10747.8|10746.8|290
1593629700000|2020-07-01 18:55:00|10748.4|10747.4|10749|10748|10749.2|10748.2|10746.9|10746|327
1593630000000|2020-07-01 19:00:00|10749.1|10748.3|10748.9|10747.9|10750|10749|10748.1|10747.1|527
1593630300000|2020-07-01 19:05:00|10749|10748|10750.3|10749.3|10750.6|10749.7|10748.9|10747.9|385
1593630600000|2020-07-01 19:10:00|10750.4|10749.4|10748.7|10747.7|10751.1|10750.1|10748.7|10747.7|240
1593630900000|2020-07-01 19:15:00|10748.6|10747.6|10750.5|10749.5|10750.5|10749.7|10748.3|10747.3|246
1593631200000|2020-07-01 19:20:00|10750.4|10749.4|10748.6|10747.6|10751.2|10750.2|10748.5|10747.5|299
1593631500000|2020-07-01 19:25:00|10748.5|10747.8|10748.4|10747.4|10748.8|10748|10747.6|10746.7|266
1593631800000|2020-07-01 19:30:00|10748.2|10747.2|10748.2|10747.2|10749.1|10748.4|10747.4|10746.6|328
1593632100000|2020-07-01 19:35:00|10747.9|10747|10746.2|10745.5|10748.3|10747.4|10745.9|10745|319
1593632400000|2020-07-01 19:40:00|10746.3|10745.6|10746.5|10745.5|10746.8|10745.8|10745.7|10744.8|225
1593632700000|2020-07-01 19:45:00|10746.6|10745.6|10746.2|10745.2|10746.8|10746|10745.3|10744.3|303
1593633000000|2020-07-01 19:50:00|10746.3|10745.3|10747|10746.3|10747.8|10746.9|10746|10745|389
1593633300000|2020-07-01 19:55:00|10746.9|10746.2|10748|10747|10748|10747.3|10746.4|10745.5|450
1593633600000|2020-07-01 20:00:00|10748.1|10747.1|10747.1|10746.1|10749.4|10748.5|10747.1|10746.1|405
1593633900000|2020-07-01 20:05:00|10747.2|10746.2|10745.6|10744.9|10747.6|10746.8|10745.1|10744.1|196
1593634200000|2020-07-01 20:10:00|10745.7|10745|10745.5|10744.5|10746|10745.2|10745.4|10744.5|134
1593634500000|2020-07-01 20:15:00|10745.6|10744.6|10746.1|10745.1|10746.3|10745.5|10745.5|10744.6|114
1593634800000|2020-07-01 20:20:00|10746.2|10745.2|10746.7|10745.7|10748.6|10747.8|10746.1|10745.1|170
1593635100000|2020-07-01 20:25:00|10746.6|10745.6|10746.8|10745.8|10747.4|10746.6|10746.5|10745.6|159
1593635400000|2020-07-01 20:30:00|10746.9|10745.9|10746.3|10745.3|10747|10746.2|10746.1|10745.2|87
1593635700000|2020-07-01 20:35:00|10746.4|10745.4|10745.7|10744.7|10746.4|10745.6|10745.4|10744.6|100
1593636000000|2020-07-01 20:40:00|10745.6|10744.6|10745.2|10744.2|10745.8|10744.9|10745.1|10744.1|137
1593636300000|2020-07-01 20:45:00|10745.4|10744.4|10745.5|10744.5|10745.7|10744.7|10745.1|10744.1|124
1593636600000|2020-07-01 20:50:00|10745.6|10744.6|10746|10745|10746.2|10745.2|10745.6|10744.6|248
1593636900000|2020-07-01 20:55:00|10746.1|10745.1|10747.8|10746.3|10749.2|10746.3|10745.4|10744.2|192
1593637200000|2020-07-01 21:00:00|10748.3|10745.8|10750.1|10744.1|10750.4|10746.1|10747.9|10743.9|17
1593637500000|2020-07-01 21:05:00|10749.3|10743.3|10749.9|10743.9|10752|10746|10749.3|10743.3|608
1593637800000|2020-07-01 21:10:00|10750.4|10744.4|10750.1|10744.1|10751.9|10745.9|10749.7|10743.7|1185
1593638100000|2020-07-01 21:15:00|10750.2|10744.2|10750.5|10744.5|10752.8|10746.8|10749|10743|644
1593638400000|2020-07-01 21:20:00|10751.1|10745.1|10748.7|10742.7|10751.4|10745.4|10747.9|10741.9|206
1593638700000|2020-07-01 21:25:00|10748.8|10742.8|10748.5|10742.5|10749.5|10745.1|10747.4|10742.5|132
1593639000000|2020-07-01 21:30:00|10748.8|10742.8|10748.4|10742.4|10749.3|10743.9|10748|10742.1|234
1593639300000|2020-07-01 21:35:00|10748.5|10742.5|10749.1|10743.1|10749.2|10743.8|10748.3|10742.3|441
1593639600000|2020-07-01 21:40:00|10749|10743.2|10749.1|10743.1|10749.3|10743.5|10748.7|10742.7|329
1593639900000|2020-07-01 21:45:00|10749|10743.5|10749.9|10743.9|10750.5|10744.5|10748.6|10742.9|666
1593640200000|2020-07-01 21:50:00|10750|10744|10748.5|10743.4|10750.5|10744.5|10747.6|10741.6|543
1593640500000|2020-07-01 21:55:00|10748.6|10743.1|10748.5|10742.5|10750.4|10744.4|10747|10741.4|535
1593640800000|2020-07-01 22:00:00|10748.8|10743.3|10743.7|10742.7|10750.7|10745.3|10743.6|10742.1|1284
1593641100000|2020-07-01 22:05:00|10744|10742.3|10743.9|10742.9|10744.6|10743.3|10743.7|10742.3|246
1593641400000|2020-07-01 22:10:00|10743.8|10742.8|10743.9|10742.9|10744.3|10743.1|10743.8|10742.6|174
1593641700000|2020-07-01 22:15:00|10744|10743|10742.7|10741.7|10744.3|10743.3|10742.7|10741.7|176
1593642000000|2020-07-01 22:20:00|10742.6|10741.6|10743.2|10742.2|10743.2|10742.2|10742.3|10741.3|106
1593642300000|2020-07-01 22:25:00|10743.1|10742.1|10743.8|10742.8|10744.3|10743.3|10743|10742|153
1593642600000|2020-07-01 22:30:00|10744.2|10743.2|10743|10742|10744.4|10743.4|10742.2|10741.2|148
1593642900000|2020-07-01 22:35:00|10742.9|10741.9|10742.5|10741.5|10742.9|10741.9|10742|10741|104
1593643200000|2020-07-01 22:40:00|10742.6|10741.6|10744.5|10743.5|10744.9|10743.9|10742.5|10741.5|115
1593643500000|2020-07-01 22:45:00|10744.4|10743.4|10744.9|10743.9|10744.9|10743.9|10744.1|10742.8|126
1593643800000|2020-07-01 22:50:00|10744.8|10743.8|10745.9|10744.9|10746.2|10745.2|10744.8|10743.8|92
1593644100000|2020-07-01 22:55:00|10746|10745|10746|10745|10746.6|10745.6|10745.9|10744.9|95
1593644400000|2020-07-01 23:00:00|10745.6|10744.6|10744.2|10743.2|10746.3|10745.3|10743.7|10742.8|198
1593644700000|2020-07-01 23:05:00|10744.1|10743.1|10744.4|10743.4|10745.2|10744.3|10744.1|10743.1|130
1593645000000|2020-07-01 23:10:00|10744.5|10743.5|10743.8|10742.8|10744.7|10743.7|10743.5|10742.5|86
1593645300000|2020-07-01 23:15:00|10743.9|10742.9|10743.8|10742.8|10744.2|10743.2|10743.6|10742.6|102
1593645600000|2020-07-01 23:20:00|10743.7|10742.7|10743.6|10742.6|10744.3|10743.4|10743.3|10742.6|107
1593645900000|2020-07-01 23:25:00|10743.5|10742.5|10743.1|10742.1|10744.3|10743.4|10742.8|10742|127
1593646200000|2020-07-01 23:30:00|10742.7|10742|10742.9|10741.9|10743.3|10742.5|10741.9|10741|242
1593646500000|2020-07-01 23:35:00|10742.7|10742|10742.6|10741.6|10743.2|10742.3|10742.3|10741.5|118
1593646800000|2020-07-01 23:40:00|10742.7|10741.7|10742.7|10741.7|10743.2|10742.2|10742|10741|144
1593647100000|2020-07-01 23:45:00|10742.8|10741.8|10742.1|10741.4|10742.8|10741.8|10741.9|10741.1|114
1593647400000|2020-07-01 23:50:00|10742.2|10741.2|10736.7|10735.7|10742.3|10741.5|10734.3|10733.3|365
1593647700000|2020-07-01 23:55:00|10736.6|10735.6|10737.8|10736.8|10738.7|10737.7|10735|10734|444
1593648000000|2020-07-02 00:00:00|10737.6|10736.6|10742|10741|10742.6|10741.7|10733.9|10732.9|674
1593648300000|2020-07-02 00:05:00|10742.1|10741.1|10744.8|10744.1|10745|10744.1|10740.1|10739.2|509
1593648600000|2020-07-02 00:10:00|10744.9|10743.9|10738.6|10737.6|10744.9|10744.1|10737.8|10736.9|511
1593648900000|2020-07-02 00:15:00|10738.8|10737.8|10737.3|10736.6|10738.9|10738.1|10735.7|10734.7|439
1593649200000|2020-07-02 00:20:00|10737.4|10736.7|10738.9|10738.2|10741.6|10740.6|10736.6|10735.7|425
1593649500000|2020-07-02 00:25:00|10739|10738.3|10739.4|10738.4|10741.3|10740.3|10738.3|10737.4|367
1593649800000|2020-07-02 00:30:00|10739.3|10738.3|10737.9|10737.2|10740.4|10739.4|10737|10736|370
1593650100000|2020-07-02 00:35:00|10738.1|10737.1|10740.3|10739.3|10740.5|10739.6|10737.5|10736.8|307
1593650400000|2020-07-02 00:40:00|10740.4|10739.4|10740.5|10739.5|10740.5|10739.6|10739.1|10738.3|345
1593650700000|2020-07-02 00:45:00|10740.4|10739.4|10746|10745|10746.3|10745.3|10740.4|10739.4|383
1593651000000|2020-07-02 00:50:00|10745.8|10745.1|10747.6|10746.6|10749.1|10748.2|10744|10743|680
1593651300000|2020-07-02 00:55:00|10747.8|10746.8|10748|10747|10748.5|10747.6|10746.5|10745.5|525
1593651600000|2020-07-02 01:00:00|10747.9|10746.9|10746|10745|10749.6|10748.7|10745.5|10744.5|476
1593651900000|2020-07-02 01:05:00|10745.9|10744.9|10747.8|10746.8|10747.9|10747|10745.2|10744.2|403
1593652200000|2020-07-02 01:10:00|10747.9|10746.9|10744.5|10743.5|10748|10747.2|10743.7|10742.7|473
1593652500000|2020-07-02 01:15:00|10744.6|10743.6|10745.7|10744.7|10746.6|10745.7|10743.1|10742.1|520
1593652800000|2020-07-02 01:20:00|10745.8|10744.8|10747.8|10746.8|10748.5|10747.6|10744|10743.1|523
1593653100000|2020-07-02 01:25:00|10747.7|10747|10746.9|10745.9|10748.2|10747.3|10745.2|10744.3|407
1593653400000|2020-07-02 01:30:00|10746.8|10745.8|10744.6|10743.6|10746.8|10745.8|10744.3|10743.3|423
1593653700000|2020-07-02 01:35:00|10744.5|10743.5|10743|10742.3|10744.7|10743.9|10742.7|10741.8|369
1593654000000|2020-07-02 01:40:00|10743.1|10742.4|10743.1|10742.1|10743.8|10742.8|10742.2|10741.2|324
1593654300000|2020-07-02 01:45:00|10743.2|10742.2|10745.7|10744.7|10745.8|10744.8|10743.1|10742.1|345
1593654600000|2020-07-02 01:50:00|10745.8|10744.8|10747.1|10746.4|10747.3|10746.5|10744.8|10743.8|389
1593654900000|2020-07-02 01:55:00|10747.2|10746.5|10747.6|10746.9|10748.3|10747.3|10746.2|10745.3|293
1593655200000|2020-07-02 02:00:00|10747.5|10746.8|10746.6|10745.6|10748.9|10747.9|10746.3|10745.4|305
1593655500000|2020-07-02 02:05:00|10746.5|10745.5|10746.1|10745.1|10747.6|10746.8|10745.6|10744.9|279
1593655800000|2020-07-02 02:10:00|10746.2|10745.2|10748.9|10747.9|10748.9|10747.9|10745.3|10744.4|305
1593656100000|2020-07-02 02:15:00|10748.8|10747.8|10748.2|10747.5|10748.8|10747.8|10746.9|10746|222
1593656400000|2020-07-02 02:20:00|10748.4|10747.4|10749.4|10748.4|10749.7|10749|10747.6|10746.7|302
1593656700000|2020-07-02 02:25:00|10749.3|10748.6|10749.9|10748.9|10751.1|10750.2|10749.1|10748.3|312
1593657000000|2020-07-02 02:30:00|10750|10749.3|10748.2|10747.5|10750.3|10749.6|10747.6|10746.8|359
1593657300000|2020-07-02 02:35:00|10748.3|10747.6|10749.8|10748.8|10749.8|10749.1|10748|10747.3|211
1593657600000|2020-07-02 02:40:00|10749.6|10748.9|10753.2|10752.2|10753.4|10752.6|10749.4|10748.4|323
1593657900000|2020-07-02 02:45:00|10753.3|10752.3|10754|10753|10755.7|10754.8|10753.2|10752.3|230
1593658200000|2020-07-02 02:50:00|10753.8|10753.1|10752.5|10751.8|10754.2|10753.5|10751.9|10751.1|229
1593658500000|2020-07-02 02:55:00|10752.4|10751.4|10754.9|10754.2|10756.4|10755.4|10752.2|10751.4|244
1593658800000|2020-07-02 03:00:00|10755|10754.3|10754.5|10753.5|10756|10755|10753.8|10752.9|225
1593659100000|2020-07-02 03:05:00|10754.3|10753.6|10752.2|10751.5|10754.8|10754.1|10751.2|10750.3|268
1593659400000|2020-07-02 03:10:00|10752.3|10751.6|10751.8|10751.1|10752.9|10752.2|10751.7|10750.9|149
1593659700000|2020-07-02 03:15:00|10751.9|10751.2|10752.4|10751.7|10752.7|10751.8|10751|10750|151
1593660000000|2020-07-02 03:20:00|10752.5|10751.8|10753.3|10752.6|10753.7|10752.8|10752.1|10751.3|196
1593660300000|2020-07-02 03:25:00|10753.4|10752.7|10752.5|10751.8|10753.6|10752.8|10752.1|10751.4|199
1593660600000|2020-07-02 03:30:00|10752.6|10751.9|10752.1|10751.4|10753.6|10752.8|10751.8|10751.1|326
1593660900000|2020-07-02 03:35:00|10752.2|10751.5|10751.7|10750.7|10752.4|10751.5|10750.7|10750|213
1593661200000|2020-07-02 03:40:00|10751.8|10750.8|10749.5|10748.8|10751.8|10750.8|10748.4|10747.6|279
1593661500000|2020-07-02 03:45:00|10749.6|10748.9|10747.9|10747.2|10749.9|10749|10747.2|10746.5|213
1593661800000|2020-07-02 03:50:00|10747.8|10747.1|10747.3|10746.6|10748|10747.3|10746.9|10746.2|206
1593662100000|2020-07-02 03:55:00|10747.4|10746.7|10747.1|10746.4|10748.2|10747.4|10746.7|10745.9|254
1593662400000|2020-07-02 04:00:00|10747|10746.3|10745.9|10745.2|10747.3|10746.6|10745.8|10745.1|302
1593662700000|2020-07-02 04:05:00|10746|10745.3|10745.2|10744.5|10747.3|10746.5|10745.2|10744.3|241
1593663000000|2020-07-02 04:10:00|10745.4|10744.7|10745.4|10744.7|10746.1|10745.3|10744.9|10744.1|259
1593663300000|2020-07-02 04:15:00|10745.5|10744.8|10745.3|10744.6|10746.2|10745.4|10745.2|10744.4|227
1593663600000|2020-07-02 04:20:00|10745.4|10744.7|10744.4|10743.4|10745.8|10745.1|10744.2|10743.2|216
1593663900000|2020-07-02 04:25:00|10744.3|10743.6|10744.8|10743.8|10745.3|10744.4|10743.7|10743|188
1593664200000|2020-07-02 04:30:00|10744.9|10743.9|10742.2|10741.2|10744.9|10743.9|10742|10741.1|234
1593664500000|2020-07-02 04:35:00|10742.1|10741.4|10744.3|10743.6|10744.8|10744|10742.1|10741.4|262
1593664800000|2020-07-02 04:40:00|10744.2|10743.5|10744|10743|10744.4|10743.6|10743.3|10742.4|187
1593665100000|2020-07-02 04:45:00|10744.1|10743.1|10743.6|10742.9|10745.4|10744.7|10743.6|10742.9|275
1593665400000|2020-07-02 04:50:00|10743.5|10742.8|10744.2|10743.2|10744.6|10743.8|10743.3|10742.5|254
1593665700000|2020-07-02 04:55:00|10744|10743.3|10743.6|10742.9|10745.1|10744.2|10743.5|10742.6|285
1593666000000|2020-07-02 05:00:00|10743.7|10743|10744.5|10743.8|10745.2|10744.2|10743.5|10742.7|255
1593666300000|2020-07-02 05:05:00|10744.4|10743.7|10743.8|10743.1|10744.4|10743.7|10743.5|10742.7|150
1593666600000|2020-07-02 05:10:00|10743.9|10743.2|10743.4|10742.7|10744.7|10743.9|10742.9|10742.1|209
1593666900000|2020-07-02 05:15:00|10743.3|10742.6|10744.8|10743.8|10744.8|10743.9|10743.3|10742.5|160
1593667200000|2020-07-02 05:20:00|10744.9|10743.9|10745.6|10744.9|10746.1|10745.4|10744.7|10743.9|272
1593667500000|2020-07-02 05:25:00|10745.7|10745|10746.7|10745.7|10746.7|10745.8|10745.6|10744.7|195
1593667800000|2020-07-02 05:30:00|10746.6|10745.6|10745.6|10744.9|10746.7|10745.8|10744.9|10744.1|238
1593668100000|2020-07-02 05:35:00|10745.5|10744.8|10744.7|10743.7|10746.1|10745.4|10744.1|10743.2|198
1593668400000|2020-07-02 05:40:00|10744.6|10743.6|10745.8|10745.1|10746.2|10745.3|10744.3|10743.4|190
1593668700000|2020-07-02 05:45:00|10746.2|10745.2|10746.4|10745.4|10747.1|10746.2|10745.6|10744.9|226
1593669000000|2020-07-02 05:50:00|10746.5|10745.5|10745.7|10744.7|10746.7|10746|10744.9|10744|217
1593669300000|2020-07-02 05:55:00|10745.8|10744.8|10746.9|10745.9|10747|10746.1|10745.1|10744.2|262
1593669600000|2020-07-02 06:00:00|10746.8|10745.8|10745.6|10744.9|10747.1|10746.2|10745.2|10744.4|419
1593669900000|2020-07-02 06:05:00|10745.5|10744.8|10747.7|10746.7|10749.8|10749|10745.5|10744.5|611
1593670200000|2020-07-02 06:10:00|10747.6|10746.6|10748.1|10747.4|10748.8|10747.9|10746.7|10745.9|383
1593670500000|2020-07-02 06:15:00|10748.2|10747.5|10747.5|10746.5|10748.3|10747.5|10746.8|10746|300
1593670800000|2020-07-02 06:20:00|10747.3|10746.6|10748.1|10747.4|10748.7|10748|10747.3|10746.4|274
1593671100000|2020-07-02 06:25:00|10748.2|10747.2|10748.7|10748|10748.9|10748|10747.1|10746.2|188
1593671400000|2020-07-02 06:30:00|10748.9|10747.9|10748.5|10747.8|10750.2|10749.5|10747.4|10746.6|288
1593671700000|2020-07-02 06:35:00|10748.6|10747.9|10749.2|10748.2|10750|10749.2|10748.5|10747.7|255
1593672000000|2020-07-02 06:40:00|10749.3|10748.3|10750.2|10749.2|10750.2|10749.3|10748.9|10748.1|256
1593672300000|2020-07-02 06:45:00|10750.1|10749.1|10749.9|10748.9|10750.1|10749.3|10749.1|10748.3|253
1593672600000|2020-07-02 06:50:00|10749.8|10748.8|10749.8|10748.8|10749.9|10749|10748.5|10747.7|207
1593672900000|2020-07-02 06:55:00|10750.1|10749.1|10751.2|10750.2|10751.3|10750.3|10749.2|10748.4|319
1593673200000|2020-07-02 07:00:00|10751.3|10750.3|10751.5|10750.8|10753|10752.2|10749.9|10749.1|489
1593673500000|2020-07-02 07:05:00|10751.4|10750.7|10752.4|10751.7|10753.2|10752.4|10750.5|10749.8|528
1593673800000|2020-07-02 07:10:00|10752.5|10751.8|10755.6|10754.6|10756.1|10755.1|10752.5|10751.7|492
1593674100000|2020-07-02 07:15:00|10755.7|10754.7|10753.9|10753.2|10755.8|10754.9|10753.7|10752.8|433
1593674400000|2020-07-02 07:20:00|10754|10753.3|10752|10751.3|10754.8|10754|10752|10751.3|365
1593674700000|2020-07-02 07:25:00|10752.1|10751.4|10749|10748|10753.1|10752.3|10748.5|10747.8|473
1593675000000|2020-07-02 07:30:00|10748.9|10748.2|10749.7|10749|10750.1|10749.4|10747.2|10746.3|479
1593675300000|2020-07-02 07:35:00|10749.6|10748.9|10750.2|10749.2|10750.2|10749.3|10747.5|10746.5|408
1593675600000|2020-07-02 07:40:00|10750.1|10749.1|10750.4|10749.4|10751.2|10750.3|10749.6|10748.8|390
1593675900000|2020-07-02 07:45:00|10750.5|10749.5|10749.9|10749.2|10750.5|10749.8|10748.8|10747.9|299
1593676200000|2020-07-02 07:50:00|10750|10749.3|10750.8|10750.1|10752.1|10751.2|10749.7|10748.8|402
1593676500000|2020-07-02 07:55:00|10750.5|10749.5|10748.6|10747.6|10751.8|10751.1|10747.8|10746.9|417
1593676800000|2020-07-02 08:00:00|10748.5|10747.8|10748|10747|10749.1|10748.2|10747.3|10746.4|349
1593677100000|2020-07-02 08:05:00|10748.1|10747.1|10747.6|10746.6|10748.7|10747.8|10747.1|10746.3|284
1593677400000|2020-07-02 08:10:00|10747.5|10746.5|10745.7|10744.7|10747.8|10747|10745.2|10744.4|305
1593677700000|2020-07-02 08:15:00|10745.6|10744.6|10744.2|10743.5|10745.7|10745|10743.1|10742.3|444
1593678000000|2020-07-02 08:20:00|10744.3|10743.3|10743.7|10742.7|10744.6|10743.7|10742.6|10741.6|392
1593678300000|2020-07-02 08:25:00|10743.5|10742.5|10740|10739|10743.8|10742.9|10739.9|10738.9|526
1593678600000|2020-07-02 08:30:00|10739.9|10738.9|10738.2|10737.2|10740.8|10739.8|10738.2|10737.2|467
1593678900000|2020-07-02 08:35:00|10738.1|10737.1|10738.1|10737.1|10739.7|10738.9|10737.2|10736.4|496
1593679200000|2020-07-02 08:40:00|10738.2|10737.2|10738.2|10737.2|10739.3|10738.6|10737.9|10737|434
1593679500000|2020-07-02 08:45:00|10738.4|10737.4|10736.3|10735.3|10738.7|10737.8|10736|10735.1|388
1593679800000|2020-07-02 08:50:00|10736.4|10735.4|10737.7|10736.7|10738|10737|10735.2|10734.5|424
1593680100000|2020-07-02 08:55:00|10737.6|10736.6|10737.9|10736.9|10738.2|10737.3|10736.9|10736|331
1593680400000|2020-07-02 09:00:00|10737.8|10736.8|10735.5|10734.5|10738.3|10737.4|10735|10734.3|417
1593680700000|2020-07-02 09:05:00|10735.4|10734.7|10736.4|10735.4|10736.7|10735.8|10734.9|10734.1|377
1593681000000|2020-07-02 09:10:00|10736.5|10735.5|10736.9|10736.2|10737.2|10736.4|10736.2|10735.4|338
1593681300000|2020-07-02 09:15:00|10737|10736.3|10738.8|10737.8|10739.1|10738.1|10736.6|10735.9|316
1593681600000|2020-07-02 09:20:00|10738.9|10737.9|10740.4|10739.4|10740.9|10739.9|10738.8|10737.8|415
1593681900000|2020-07-02 09:25:00|10740.2|10739.5|10741.7|10740.7|10743.2|10742.4|10740.2|10739.5|369
1593682200000|2020-07-02 09:30:00|10741.8|10740.8|10741.2|10740.5|10742.8|10741.8|10740.7|10739.9|353
1593682500000|2020-07-02 09:35:00|10741.1|10740.4|10742.2|10741.2|10742.2|10741.5|10740.8|10740|254
1593682800000|2020-07-02 09:40:00|10742.1|10741.4|10741.8|10740.8|10742.2|10741.4|10740.9|10740|308
1593683100000|2020-07-02 09:45:00|10741.7|10740.7|10743.2|10742.5|10743.3|10742.6|10741.7|10740.7|213
1593683400000|2020-07-02 09:50:00|10743.3|10742.6|10744.7|10743.7|10745|10744.3|10742.8|10741.9|264
1593683700000|2020-07-02 09:55:00|10744.6|10743.6|10744.7|10743.7|10745.5|10744.7|10743.9|10743.2|217
1593684000000|2020-07-02 10:00:00|10744.6|10743.6|10743.2|10742.5|10745.4|10744.6|10743.1|10742.3|242
1593684300000|2020-07-02 10:05:00|10743.1|10742.4|10741.8|10741.1|10743.2|10742.5|10741.2|10740.3|289
1593684600000|2020-07-02 10:10:00|10742.1|10741.3|10743.2|10742.2|10743.9|10743|10741.9|10741.1|263
1593684900000|2020-07-02 10:15:00|10743|10742.3|10745|10744|10745.9|10745|10743|10742.2|242
1593685200000|2020-07-02 10:20:00|10745.1|10744.1|10746.4|10745.7|10746.6|10745.8|10744.5|10743.7|279
1593685500000|2020-07-02 10:25:00|10746.3|10745.6|10748.5|10747.5|10748.5|10747.7|10746.3|10745.6|304
1593685800000|2020-07-02 10:30:00|10748.2|10747.4|10749.3|10748.6|10749.8|10749|10748.1|10747.3|296
1593686100000|2020-07-02 10:35:00|10749.5|10748.5|10749.9|10749.2|10750.2|10749.4|10748.7|10748|367
1593686400000|2020-07-02 10:40:00|10750|10749.3|10748.6|10747.6|10750.8|10749.9|10747.1|10746.1|398
1593686700000|2020-07-02 10:45:00|10748.5|10747.5|10747.6|10746.9|10748.7|10747.8|10746.9|10746.1|317
1593687000000|2020-07-02 10:50:00|10747.7|10747|10747.5|10746.5|10748.8|10748|10747.2|10746.4|328
1593687300000|2020-07-02 10:55:00|10747.4|10746.4|10750.5|10749.8|10750.7|10749.8|10747.4|10746.4|346
1593687600000|2020-07-02 11:00:00|10750.4|10749.7|10751.2|10750.2|10751.8|10750.8|10749.1|10748.3|357
1593687900000|2020-07-02 11:05:00|10751.3|10750.3|10752.1|10751.4|10752.7|10752|10749.5|10748.7|313
1593688200000|2020-07-02 11:10:00|10752|10751.3|10750.6|10749.6|10752.7|10751.9|10749.9|10749|228
1593688500000|2020-07-02 11:15:00|10750.5|10749.5|10748.6|10747.9|10750.7|10749.8|10747.7|10746.7|370
1593688800000|2020-07-02 11:20:00|10748.8|10747.8|10749|10748.3|10749.1|10748.3|10747.7|10746.8|255
1593689100000|2020-07-02 11:25:00|10748.8|10748.1|10748.8|10748.1|10749.1|10748.3|10747.1|10746.3|310
1593689400000|2020-07-02 11:30:00|10748.7|10748|10746.6|10745.6|10748.8|10748.1|10746.2|10745.3|360
1593689700000|2020-07-02 11:35:00|10746.5|10745.5|10745.3|10744.6|10746.6|10745.8|10745.1|10744.3|215
1593690000000|2020-07-02 11:40:00|10745.4|10744.7|10747.5|10746.5|10747.6|10746.8|10745.3|10744.6|271
1593690300000|2020-07-02 11:45:00|10747.4|10746.4|10746.8|10745.8|10749|10748|10746.6|10745.6|228
1593690600000|2020-07-02 11:50:00|10746.9|10745.9|10744.8|10744.1|10747.1|10746.1|10744.4|10743.5|230
1593690900000|2020-07-02 11:55:00|10744.7|10744|10745.6|10744.6|10745.7|10744.8|10744.5|10743.6|325
1593691200000|2020-07-02 12:00:00|10745.7|10744.7|10742.3|10741.6|10745.7|10744.7|10742.2|10741.5|289
1593691500000|2020-07-02 12:05:00|10742.4|10741.4|10742.8|10742.1|10743.3|10742.4|10742.1|10741.4|264
1593691800000|2020-07-02 12:10:00|10742.9|10742.2|10743|10742|10743.9|10742.9|10742|10741.3|257
1593692100000|2020-07-02 12:15:00|10743.1|10742.1|10741.5|10740.5|10743.1|10742.1|10740.8|10739.9|275
1593692400000|2020-07-02 12:20:00|10741.7|10740.7|10745.8|10745.1|10746.2|10745.3|10741.4|10740.6|398
1593692700000|2020-07-02 12:25:00|10745.9|10745.2|10751.2|10746.9|10752.7|10750.5|10745.9|10745|672
1593693000000|2020-07-02 12:30:00|10751.1|10747|10753.3|10752.3|10758.4|10756.1|10748.4|10746.3|1526
1593693300000|2020-07-02 12:35:00|10753.5|10752.5|10744.3|10743.3|10754.3|10753.3|10743.1|10742.1|1158
1593693600000|2020-07-02 12:40:00|10744.2|10743.2|10752.4|10751.4|10754.1|10753.1|10744.2|10743.2|1015
1593693900000|2020-07-02 12:45:00|10752.3|10751.3|10752.1|10751.1|10754.8|10753.8|10751|10750|873
1593694200000|2020-07-02 12:50:00|10752|10751|10757.1|10756.1|10758.7|10757.7|10751.1|10750.1|1025
1593694500000|2020-07-02 12:55:00|10757|10756|10763.6|10762.6|10764.4|10763.4|10756.6|10755.6|916
1593694800000|2020-07-02 13:00:00|10763.7|10762.7|10769.4|10768.4|10770.7|10769.7|10761.8|10760.8|1133
1593695100000|2020-07-02 13:05:00|10769.5|10768.5|10768.8|10767.8|10773.1|10772.1|10768.8|10767.8|1066
1593695400000|2020-07-02 13:10:00|10769.1|10768.1|10765.7|10764.7|10770.1|10769.1|10764.9|10763.9|825
1593695700000|2020-07-02 13:15:00|10766.4|10765|10764.5|10763.5|10768.6|10767.6|10762.7|10761.8|678
1593696000000|2020-07-02 13:20:00|10764.6|10763.6|10766|10765.3|10766.7|10765.8|10763.5|10762.7|582
1593696300000|2020-07-02 13:25:00|10765.9|10765.2|10762.6|10761.9|10766.3|10765.5|10762.6|10761.9|465
1593696600000|2020-07-02 13:30:00|10762.7|10761.7|10760.6|10759.9|10764.1|10763.4|10758.5|10757.7|827
1593696900000|2020-07-02 13:35:00|10760.5|10759.8|10759.1|10758.4|10760.8|10760|10757.4|10756.5|704
1593697200000|2020-07-02 13:40:00|10759.3|10758.3|10757.7|10756.7|10760.7|10759.8|10757.1|10756.4|486
1593697500000|2020-07-02 13:45:00|10757.6|10756.6|10762.3|10761.6|10762.5|10761.6|10757.6|10756.6|562
1593697800000|2020-07-02 13:50:00|10762.2|10761.5|10756.2|10755.2|10762.2|10761.5|10755.6|10754.7|607
1593698100000|2020-07-02 13:55:00|10756.1|10755.1|10755.8|10754.8|10756.6|10755.6|10753.6|10752.6|544
1593698400000|2020-07-02 14:00:00|10756.1|10755.1|10747.7|10747|10756.4|10755.4|10747|10746.3|686
1593698700000|2020-07-02 14:05:00|10747.6|10746.9|10748.4|10747.7|10749.8|10749|10745.5|10744.5|602
1593699000000|2020-07-02 14:10:00|10748.3|10747.6|10747.3|10746.6|10750.2|10749.4|10747.1|10746.2|611
1593699300000|2020-07-02 14:15:00|10747.2|10746.5|10752.7|10751.7|10753.2|10752.2|10746.6|10745.9|555
1593699600000|2020-07-02 14:20:00|10752.6|10751.6|10752.3|10751.6|10753.8|10752.9|10751.6|10750.6|564
1593699900000|2020-07-02 14:25:00|10752.4|10751.7|10747.1|10746.1|10752.5|10751.8|10746|10745.1|686
1593700200000|2020-07-02 14:30:00|10746.9|10745.9|10752.2|10751.2|10752.9|10751.9|10746|10745|814
1593700500000|2020-07-02 14:35:00|10752.3|10751.3|10756.4|10755.7|10757.8|10756.8|10751.8|10750.9|741
1593700800000|2020-07-02 14:40:00|10756.3|10755.6|10757.2|10756.2|10758|10757|10753.5|10752.7|675
1593701100000|2020-07-02 14:45:00|10757.1|10756.1|10758.5|10757.5|10759|10758.2|10755.4|10754.4|663
1593701400000|2020-07-02 14:50:00|10758.6|10757.6|10760.5|10759.5|10760.8|10760|10757.4|10756.6|917
1593701700000|2020-07-02 14:55:00|10760.4|10759.4|10762.5|10761.8|10764.4|10763.5|10759|10758.2|727
1593702000000|2020-07-02 15:00:00|10762.4|10761.7|10758.2|10757.5|10762.8|10762|10757.8|10756.9|599
1593702300000|2020-07-02 15:05:00|10758|10757|10754.3|10753.3|10759.7|10758.9|10754.2|10753.2|568
1593702600000|2020-07-02 15:10:00|10754.4|10753.4|10757.8|10757.1|10758.2|10757.3|10754.3|10753.3|586
1593702900000|2020-07-02 15:15:00|10757.9|10756.9|10753.5|10752.8|10758.3|10757.3|10753.2|10752.4|506
1593703200000|2020-07-02 15:20:00|10753.4|10752.7|10756|10755.3|10756.8|10755.9|10753.4|10752.6|597
1593703500000|2020-07-02 15:25:00|10756.1|10755.1|10756.1|10755.4|10756.9|10756.1|10755|10754|392
1593703800000|2020-07-02 15:30:00|10756|10755.3|10753.4|10752.7|10757.7|10756.7|10753.4|10752.7|403
1593704100000|2020-07-02 15:35:00|10753.6|10752.6|10753.6|10752.9|10754.5|10753.6|10752.1|10751.4|382
1593704400000|2020-07-02 15:40:00|10754.2|10753.2|10754.5|10753.5|10756.1|10755.4|10753.9|10753.1|267
1593704700000|2020-07-02 15:45:00|10754.7|10754|10754.2|10753.5|10755.5|10754.5|10753.1|10752.3|373
1593705000000|2020-07-02 15:50:00|10754.4|10753.4|10756.2|10755.5|10756.2|10755.5|10752.8|10752|317
1593705300000|2020-07-02 15:55:00|10756.1|10755.4|10755|10754.3|10756.2|10755.5|10753.7|10752.9|343
1593705600000|2020-07-02 16:00:00|10755.2|10754.2|10757.2|10756.5|10757.6|10756.7|10753.8|10752.9|402
1593705900000|2020-07-02 16:05:00|10757.3|10756.3|10757.9|10756.9|10758.5|10757.6|10756.6|10755.8|337
1593706200000|2020-07-02 16:10:00|10758|10757|10759.1|10758.4|10759.8|10758.9|10757.7|10756.8|344
1593706500000|2020-07-02 16:15:00|10758.9|10758.1|10756.8|10755.8|10759.4|10758.6|10756.7|10755.7|298
1593706800000|2020-07-02 16:20:00|10756.7|10755.7|10756.1|10755.1|10757.8|10757|10755.8|10755|284
1593707100000|2020-07-02 16:25:00|10756.2|10755.2|10757.3|10756.3|10758.3|10757.4|10756|10755.1|285
1593707400000|2020-07-02 16:30:00|10757.2|10756.2|10758.3|10757.3|10759|10758.1|10757.1|10756.1|247
1593707700000|2020-07-02 16:35:00|10758.2|10757.5|10757.5|10756.8|10758.9|10758.2|10757.5|10756.6|209
1593708000000|2020-07-02 16:40:00|10757.4|10756.7|10759.1|10758.4|10759.4|10758.5|10756.8|10755.9|205
1593708300000|2020-07-02 16:45:00|10759.2|10758.5|10759.2|10758.5|10759.4|10758.6|10758.6|10757.8|150
1593708600000|2020-07-02 16:50:00|10759.3|10758.6|10759.3|10758.6|10759.5|10758.6|10758.7|10758|152
1593708900000|2020-07-02 16:55:00|10759.2|10758.5|10758.9|10758.2|10760.4|10759.7|10757.2|10756.5|412
1593709200000|2020-07-02 17:00:00|10759|10758.3|10758.1|10757.1|10759.7|10758.7|10757.9|10757.1|297
1593709500000|2020-07-02 17:05:00|10758.2|10757.2|10757.4|10756.7|10759.4|10758.6|10757.3|10756.5|235
1593709800000|2020-07-02 17:10:00|10757.5|10756.8|10755|10754.3|10758|10757.3|10755|10754.2|270
1593710100000|2020-07-02 17:15:00|10754.9|10754.2|10755.8|10754.8|10756.4|10755.5|10754.7|10754|185
1593710400000|2020-07-02 17:20:00|10755.7|10754.7|10756.1|10755.1|10756.5|10755.8|10755.1|10754.2|247
1593710700000|2020-07-02 17:25:00|10756|10755.3|10755.8|10754.8|10756.7|10755.7|10755.4|10754.5|234
1593711000000|2020-07-02 17:30:00|10755.7|10754.7|10756.2|10755.2|10756.5|10755.6|10755.2|10754.3|271
1593711300000|2020-07-02 17:35:00|10756.3|10755.3|10755.1|10754.4|10756.5|10755.7|10754.9|10753.9|199
1593711600000|2020-07-02 17:40:00|10755.3|10754.3|10756.5|10755.5|10756.6|10755.7|10754.4|10753.4|149
1593711900000|2020-07-02 17:45:00|10756.6|10755.6|10756.5|10755.8|10757|10756.1|10755.3|10754.4|215
1593712200000|2020-07-02 17:50:00|10756.4|10755.7|10755.4|10754.4|10757.2|10756.3|10755|10754|189
1593712500000|2020-07-02 17:55:00|10755.5|10754.5|10756.5|10755.8|10756.6|10755.8|10754.7|10753.8|191
1593712800000|2020-07-02 18:00:00|10756.6|10755.9|10757.7|10756.7|10757.7|10756.9|10756.4|10755.6|248
1593713100000|2020-07-02 18:05:00|10757.6|10756.6|10757|10756|10757.9|10757|10756.3|10755.5|235
1593713400000|2020-07-02 18:10:00|10756.9|10755.9|10757.1|10756.1|10757.4|10756.5|10756.1|10755.2|204
1593713700000|2020-07-02 18:15:00|10757|10756.3|10756.3|10755.3|10757.3|10756.4|10756.1|10755.1|172
1593714000000|2020-07-02 18:20:00|10756.4|10755.4|10756.6|10755.6|10756.8|10756.1|10755.8|10754.9|188
1593714300000|2020-07-02 18:25:00|10756.7|10755.7|10755.9|10754.9|10757.2|10756.4|10755.7|10754.7|207
1593714600000|2020-07-02 18:30:00|10756|10755|10756.4|10755.7|10757.2|10756.2|10755.9|10754.9|177
1593714900000|2020-07-02 18:35:00|10756.5|10755.5|10756.5|10755.5|10757.3|10756.3|10756.2|10755.3|125
1593715200000|2020-07-02 18:40:00|10756.6|10755.9|10757.6|10756.6|10757.7|10756.8|10756.6|10755.7|192
1593715500000|2020-07-02 18:45:00|10757.5|10756.5|10757.6|10756.6|10757.8|10756.9|10757.1|10756.2|137
1593715800000|2020-07-02 18:50:00|10757.5|10756.5|10757.7|10756.7|10758.5|10757.7|10757.2|10756.3|206
1593716100000|2020-07-02 18:55:00|10757.6|10756.6|10756.5|10755.5|10757.6|10756.6|10755.8|10754.8|219
1593716400000|2020-07-02 19:00:00|10756.4|10755.4|10755.9|10754.9|10756.5|10755.5|10755.7|10754.7|126
1593716700000|2020-07-02 19:05:00|10756|10755|10755.4|10754.4|10756|10755|10754.7|10753.7|154
1593717000000|2020-07-02 19:10:00|10755.5|10754.5|10754.7|10753.7|10756.1|10755.1|10754.3|10753.3|174
1593717300000|2020-07-02 19:15:00|10754.6|10753.6|10755.4|10754.4|10755.5|10754.6|10754.2|10753.2|99
1593717600000|2020-07-02 19:20:00|10755.3|10754.6|10754.9|10753.9|10755.6|10754.7|10754.6|10753.6|105
1593717900000|2020-07-02 19:25:00|10754.8|10753.8|10755.3|10754.3|10755.4|10754.6|10754.5|10753.5|126
1593718200000|2020-07-02 19:30:00|10755.2|10754.2|10754|10753|10755.3|10754.5|10753.9|10752.9|130
1593718500000|2020-07-02 19:35:00|10754.1|10753.1|10753.9|10752.9|10754.5|10753.6|10753.6|10752.7|148
1593718800000|2020-07-02 19:40:00|10754|10753|10753.7|10752.7|10754.8|10753.9|10753.3|10752.3|191
1593719100000|2020-07-02 19:45:00|10753.6|10752.6|10754.3|10753.3|10754.5|10753.5|10753.1|10752.1|141
1593719400000|2020-07-02 19:50:00|10754.1|10753.1|10756.1|10755.1|10756.2|10755.3|10753.7|10752.7|232
1593719700000|2020-07-02 19:55:00|10756|10755|10754.3|10753.3|10756.1|10755.1|10753.5|10752.5|335
1593720000000|2020-07-02 20:00:00|10754.4|10753.4|10755|10754|10755.1|10754.1|10752.5|10751.5|264
1593720300000|2020-07-02 20:05:00|10755.1|10754.1|10754.9|10753.9|10755.4|10754.4|10754.8|10753.8|107
1593720600000|2020-07-02 20:10:00|10754.8|10753.8|10754.9|10753.9|10755.3|10754.3|10754.5|10753.5|96
1593720900000|2020-07-02 20:15:00|10754.7|10753.7|10753.8|10752.8|10754.7|10753.7|10753.8|10752.8|69
1593721200000|2020-07-02 20:20:00|10753.7|10752.7|10754.4|10753.4|10754.5|10753.5|10753.3|10752.3|96
1593721500000|2020-07-02 20:25:00|10754.3|10753.3|10752.2|10751.2|10754.5|10753.5|10751.9|10750.9|177
1593721800000|2020-07-02 20:30:00|10752.4|10751.4|10751|10750|10752.9|10751.9|10751|10750|129
1593722100000|2020-07-02 20:35:00|10751.1|10750.1|10749.5|10748.5|10751.1|10750.1|10749.3|10748.3|173
1593722400000|2020-07-02 20:40:00|10749.6|10748.6|10749.6|10748.6|10749.7|10748.7|10748.4|10747.4|155
1593722700000|2020-07-02 20:45:00|10749.5|10748.5|10750.3|10749.3|10751.3|10750.1|10749.5|10748.5|219
1593723000000|2020-07-02 20:50:00|10750.2|10749.2|10750.3|10749.3|10752.2|10751.2|10750.2|10749.2|182
1593723300000|2020-07-02 20:55:00|10750.4|10749.4|10750.4|10749.4|10752.4|10750|10750.1|10748.5|263
1593723600000|2020-07-02 21:00:00|10750.2|10749.2|10758.9|10752.9|10758.9|10752.9|10750.2|10747.7|54
1593723900000|2020-07-02 21:05:00|10757.7|10751.7|10757.5|10751.5|10759.8|10753.8|10752.7|10746.7|1304
1593724200000|2020-07-02 21:10:00|10757.3|10751.3|10756.6|10750.6|10758.1|10752.1|10751.7|10747|1439
1593724500000|2020-07-02 21:15:00|10756.5|10750.5|10755.5|10750.8|10757.9|10751.9|10755.2|10750.1|146
1593724800000|2020-07-02 21:20:00|10755.4|10750.9|10757.5|10751.5|10758.3|10752.3|10754.9|10750.1|165
1593725100000|2020-07-02 21:25:00|10758.3|10752.3|10757.1|10751.1|10758.4|10752.4|10755.7|10750.3|121
1593725400000|2020-07-02 21:30:00|10756.7|10750.7|10756.1|10750.8|10758.1|10752.1|10755.2|10750.2|202
1593725700000|2020-07-02 21:35:00|10756.2|10750.9|10755.8|10750.9|10757.5|10752.2|10755.7|10750|159
1593726000000|2020-07-02 21:40:00|10755.9|10750.8|10757.7|10751.7|10758.6|10752.6|10755.5|10749.7|241
1593726300000|2020-07-02 21:45:00|10757.2|10751.6|10756.2|10750.2|10757.5|10752.1|10755.7|10749.9|223
1593726600000|2020-07-02 21:50:00|10756.4|10750.6|10756.9|10751.2|10757.9|10751.9|10755.7|10750.4|187
1593726900000|2020-07-02 21:55:00|10756.8|10751.3|10755.5|10750|10758.1|10752.7|10755.3|10749.8|235
1593727200000|2020-07-02 22:00:00|10755.6|10749.8|10751.1|10749.2|10755.8|10750|10750.4|10748.5|794
1593727500000|2020-07-02 22:05:00|10751|10749.1|10750.2|10749.2|10751.7|10749.5|10750|10748.5|269
1593727800000|2020-07-02 22:10:00|10750.1|10749.1|10750|10749|10750.6|10749.3|10749.6|10748.4|215
1593728100000|2020-07-02 22:15:00|10749.9|10748.9|10750.4|10749.4|10750.6|10749.6|10749.9|10748.9|226
1593728400000|2020-07-02 22:20:00|10750.3|10749.3|10750.7|10749.7|10751|10750|10750.2|10749.2|297
1593728700000|2020-07-02 22:25:00|10750.6|10749.6|10752.4|10751.4|10752.8|10751.8|10750.6|10749.6|285
1593729000000|2020-07-02 22:30:00|10752.5|10751.5|10752.5|10751.5|10754.1|10753.1|10751.4|10750.4|343
1593729300000|2020-07-02 22:35:00|10752.4|10751.4|10752.5|10751.5|10753.1|10752.1|10751.4|10750.4|230
1593729600000|2020-07-02 22:40:00|10752.4|10751.4|10752.9|10751.9|10753.5|10752.5|10752.2|10751.2|220
1593729900000|2020-07-02 22:45:00|10752.8|10751.8|10753.4|10752.4|10753.6|10752.6|10752.5|10751.5|104
1593730200000|2020-07-02 22:50:00|10753.5|10752.5|10752.5|10751.5|10753.5|10752.5|10752.2|10751.2|169
1593730500000|2020-07-02 22:55:00|10752.4|10751.4|10753.5|10752.5|10753.7|10752.7|10752.1|10751.1|147
1593730800000|2020-07-02 23:00:00|10753.6|10752.6|10752.8|10751.8|10753.6|10752.6|10752.4|10751.5|163
1593731100000|2020-07-02 23:05:00|10752.7|10751.7|10754.3|10753.3|10754.4|10753.4|10752.7|10751.7|177
1593731400000|2020-07-02 23:10:00|10754.1|10753.1|10753.5|10752.5|10754.2|10753.2|10752.9|10751.9|157
1593731700000|2020-07-02 23:15:00|10753.6|10752.6|10754|10753|10754.8|10753.8|10753.5|10752.5|62
1593732000000|2020-07-02 23:20:00|10753.8|10752.8|10753.6|10752.6|10754.4|10753.4|10753.4|10752.4|250
1593732300000|2020-07-02 23:25:00|10753.7|10752.7|10753.7|10752.7|10754|10753|10753.4|10752.4|72
1593732600000|2020-07-02 23:30:00|10753.6|10752.6|10753.7|10752.7|10754|10753|10753|10752|130
1593732900000|2020-07-02 23:35:00|10753.6|10752.6|10753.4|10752.4|10753.9|10753|10753.4|10752.4|47
1593733200000|2020-07-02 23:40:00|10753.2|10752.2|10751.3|10750.3|10753.5|10752.5|10751.2|10750.2|175
1593733500000|2020-07-02 23:45:00|10751.4|10750.4|10749.8|10748.8|10752|10751|10749.4|10748.4|217
1593733800000|2020-07-02 23:50:00|10749.7|10748.7|10750.5|10749.5|10751.5|10750.5|10748.7|10747.8|189
1593734100000|2020-07-02 23:55:00|10750.4|10749.4|10750.5|10749.5|10750.8|10749.8|10749.9|10748.9|200
1593734400000|2020-07-03 00:00:00|10750.6|10749.6|10748.5|10747.5|10752|10751.1|10747.5|10746.5|454
1593734700000|2020-07-03 00:05:00|10748.4|10747.4|10744.6|10743.6|10748.4|10747.4|10744.1|10743.2|367
1593735000000|2020-07-03 00:10:00|10744.5|10743.5|10746.2|10745.2|10746.9|10745.9|10744.1|10743.1|394
1593735300000|2020-07-03 00:15:00|10746.3|10745.3|10749.7|10748.7|10750.6|10749.8|10746|10745.2|235
1593735600000|2020-07-03 00:20:00|10749.6|10748.9|10750.6|10749.6|10751.4|10750.4|10749.4|10748.4|219
1593735900000|2020-07-03 00:25:00|10750.5|10749.5|10747.8|10746.8|10750.9|10749.9|10747.7|10746.7|292
1593736200000|2020-07-03 00:30:00|10747.6|10746.6|10749.6|10748.6|10750.4|10749.4|10747.6|10746.6|260
1593736500000|2020-07-03 00:35:00|10749.5|10748.5|10752.6|10751.9|10752.8|10751.9|10749.1|10748.1|259
1593736800000|2020-07-03 00:40:00|10752.8|10751.8|10754.7|10753.7|10755.1|10754.1|10751.1|10750.2|296
1593737100000|2020-07-03 00:45:00|10754.8|10753.8|10754.2|10753.2|10755.9|10755|10753.8|10752.8|357
1593737400000|2020-07-03 00:50:00|10754.3|10753.3|10752.7|10751.7|10756.8|10755.8|10750.6|10749.8|508
1593737700000|2020-07-03 00:55:00|10752.5|10751.5|10751.5|10750.5|10752.5|10751.5|10750.3|10749.3|420
1593738000000|2020-07-03 01:00:00|10751.4|10750.4|10752.4|10751.4|10753.6|10752.6|10750.3|10749.3|425
1593738300000|2020-07-03 01:05:00|10752.5|10751.5|10753.2|10752.2|10753.9|10752.9|10752.4|10751.4|220
1593738600000|2020-07-03 01:10:00|10753.1|10752.1|10752.4|10751.4|10753.9|10753|10752.1|10751.1|272
1593738900000|2020-07-03 01:15:00|10752.5|10751.5|10750.7|10749.7|10753|10752.2|10750.4|10749.6|328
1593739200000|2020-07-03 01:20:00|10750.6|10749.6|10752.1|10751.1|10753|10752|10749.9|10748.9|308
1593739500000|2020-07-03 01:25:00|10752|10751|10752.3|10751.3|10752.6|10751.6|10751.3|10750.3|187
1593739800000|2020-07-03 01:30:00|10752.4|10751.4|10751.8|10750.8|10753.4|10752.5|10751.3|10750.4|320
1593740100000|2020-07-03 01:35:00|10751.9|10750.9|10753.1|10752.1|10753.3|10752.3|10751.6|10750.6|202
1593740400000|2020-07-03 01:40:00|10753.2|10752.2|10754.2|10753.2|10754.5|10753.5|10752.7|10751.7|355
1593740700000|2020-07-03 01:45:00|10754.3|10753.3|10754.3|10753.3|10755.1|10754.1|10753.6|10752.7|261
1593741000000|2020-07-03 01:50:00|10754.4|10753.4|10753.8|10752.8|10754.9|10753.9|10753.1|10752.1|265
1593741300000|2020-07-03 01:55:00|10754|10753|10754.7|10754|10755.3|10754.4|10754|10753|263
1593741600000|2020-07-03 02:00:00|10754.9|10753.9|10755|10754|10755|10754|10753.9|10752.9|268
1593741900000|2020-07-03 02:05:00|10754.8|10754.1|10756.5|10755.5|10757.4|10756.4|10754.6|10753.6|260
1593742200000|2020-07-03 02:10:00|10756.6|10755.6|10757.1|10756.1|10757.3|10756.4|10755.8|10754.8|247
1593742500000|2020-07-03 02:15:00|10757.2|10756.2|10756.5|10755.5|10757.3|10756.4|10756.4|10755.4|179
1593742800000|2020-07-03 02:20:00|10756.4|10755.4|10753.6|10752.9|10756.4|10755.4|10753.4|10752.6|246
1593743100000|2020-07-03 02:25:00|10753.5|10752.6|10753|10752.3|10754.1|10753.2|10752.7|10751.7|214
1593743400000|2020-07-03 02:30:00|10753.2|10752.2|10753.5|10752.8|10753.7|10752.8|10752.5|10751.6|228
1593743700000|2020-07-03 02:35:00|10753.4|10752.7|10753.2|10752.2|10755.4|10754.4|10753|10752.1|202
1593744000000|2020-07-03 02:40:00|10753.3|10752.3|10752|10751|10753.3|10752.3|10751.4|10750.5|163
1593744300000|2020-07-03 02:45:00|10751.9|10750.9|10751.7|10750.7|10753|10752.1|10751.5|10750.7|191
1593744600000|2020-07-03 02:50:00|10751.5|10750.8|10751.3|10750.3|10752.4|10751.4|10750.6|10749.7|201
1593744900000|2020-07-03 02:55:00|10751.2|10750.2|10752.4|10751.4|10752.7|10752|10750.6|10749.7|270
1593745200000|2020-07-03 03:00:00|10752.3|10751.6|10751.7|10751|10752.8|10752|10751|10750.2|177
1593745500000|2020-07-03 03:05:00|10751.8|10751.1|10751.3|10750.3|10752.2|10751.3|10751.2|10750.2|202
1593745800000|2020-07-03 03:10:00|10751.1|10750.4|10750.7|10749.7|10752|10751.2|10750.1|10749.1|213
1593746100000|2020-07-03 03:15:00|10750.8|10749.8|10749.1|10748.1|10750.8|10750|10749|10748|223
1593746400000|2020-07-03 03:20:00|10749|10748|10749.3|10748.3|10749.9|10748.9|10748.8|10747.9|185
1593746700000|2020-07-03 03:25:00|10749.1|10748.1|10751.3|10750.3|10751.5|10750.6|10748.8|10747.9|234
1593747000000|2020-07-03 03:30:00|10751.2|10750.2|10750.8|10750.1|10751.6|10750.7|10749.7|10749|252
1593747300000|2020-07-03 03:35:00|10750.7|10750|10751.4|10750.7|10752|10751.2|10750.7|10750|231
1593747600000|2020-07-03 03:40:00|10751.6|10750.6|10752.5|10751.8|10753.8|10752.9|10751.3|10750.5|187
1593747900000|2020-07-03 03:45:00|10752.7|10751.7|10752.5|10751.8|10753.3|10752.5|10752.4|10751.5|142
1593748200000|2020-07-03 03:50:00|10752.4|10751.7|10750.6|10749.9|10752.7|10751.8|10750.4|10749.6|187
1593748500000|2020-07-03 03:55:00|10750.7|10749.7|10749.9|10748.9|10750.8|10749.9|10749.6|10748.6|202
1593748800000|2020-07-03 04:00:00|10750|10749|10749|10748|10750.2|10749.4|10747.9|10746.9|306
1593749100000|2020-07-03 04:05:00|10748.8|10748.1|10749|10748|10749.1|10748.2|10747.6|10746.7|213
1593749400000|2020-07-03 04:10:00|10749.1|10748.1|10750|10749.3|10750.7|10749.9|10748.7|10747.8|285
1593749700000|2020-07-03 04:15:00|10749.9|10749|10751.9|10750.9|10752.1|10751.2|10749.8|10748.8|234
1593750000000|2020-07-03 04:20:00|10752|10751|10752|10751|10752.3|10751.4|10751.3|10750.4|180
1593750300000|2020-07-03 04:25:00|10752.1|10751.1|10753.7|10752.7|10754.3|10753.4|10751.8|10750.8|230
1593750600000|2020-07-03 04:30:00|10753.8|10752.8|10752.9|10751.9|10754.2|10753.3|10752.7|10751.7|267
1593750900000|2020-07-03 04:35:00|10753|10752|10753|10752|10753.4|10752.4|10752.2|10751.4|203
1593751200000|2020-07-03 04:40:00|10752.8|10752.1|10752.2|10751.2|10753|10752.1|10751.9|10751|148
1593751500000|2020-07-03 04:45:00|10752.3|10751.3|10751.5|10750.5|10752.5|10751.7|10750.5|10749.7|178
1593751800000|2020-07-03 04:50:00|10751.8|10750.8|10752.5|10751.5|10753.2|10752.3|10751.6|10750.8|217
1593752100000|2020-07-03 04:55:00|10752.6|10751.6|10752|10751.3|10753.4|10752.4|10751.8|10751|225
1593752400000|2020-07-03 05:00:00|10752.3|10751.2|10752|10751|10753|10752|10751.8|10750.8|186
1593752700000|2020-07-03 05:05:00|10751.9|10750.9|10751.8|10750.8|10752.1|10751.3|10751.3|10750.4|130
1593753000000|2020-07-03 05:10:00|10751.9|10750.9|10752.8|10751.8|10753.6|10752.6|10751.3|10750.5|143
1593753300000|2020-07-03 05:15:00|10752.7|10751.7|10751.9|10751.2|10753.2|10752.3|10751.6|10750.8|209
1593753600000|2020-07-03 05:20:00|10751.8|10751.1|10754|10753.3|10754.2|10753.3|10751.7|10750.9|222
1593753900000|2020-07-03 05:25:00|10753.9|10753.2|10752.9|10752.2|10754.1|10753.3|10752.2|10751.4|193
1593754200000|2020-07-03 05:30:00|10752.8|10752.1|10752|10751|10753.8|10753|10751.3|10750.3|241
1593754500000|2020-07-03 05:35:00|10752.1|10751.1|10752.3|10751.6|10752.8|10751.9|10751.9|10750.9|253
1593754800000|2020-07-03 05:40:00|10752.5|10751.5|10752.4|10751.7|10752.7|10751.9|10751.8|10750.9|275
1593755100000|2020-07-03 05:45:00|10752.5|10751.8|10752.7|10752|10752.9|10752|10751.4|10750.4|214
1593755400000|2020-07-03 05:50:00|10752.8|10751.8|10750.8|10749.8|10752.9|10752.1|10750.6|10749.7|234
1593755700000|2020-07-03 05:55:00|10750.9|10749.9|10750.7|10749.7|10750.9|10749.9|10749.3|10748.3|439
1593756000000|2020-07-03 06:00:00|10750.8|10749.8|10751.1|10750.4|10751.7|10750.8|10749.8|10748.8|418
1593756300000|2020-07-03 06:05:00|10751|10750.3|10749.3|10748.6|10751.3|10750.4|10749.3|10748.3|245
1593756600000|2020-07-03 06:10:00|10749.4|10748.4|10750.2|10749.5|10751.5|10750.5|10748.2|10747.5|322
1593756900000|2020-07-03 06:15:00|10750.1|10749.4|10750.1|10749.4|10750.8|10749.9|10749.1|10748.4|318
1593757200000|2020-07-03 06:20:00|10750.2|10749.5|10751.1|10750.4|10751.5|10750.6|10750|10749|339
1593757500000|2020-07-03 06:25:00|10751.2|10750.5|10752.9|10752.2|10753.2|10752.3|10751.2|10750.3|278
1593757800000|2020-07-03 06:30:00|10753.1|10752.1|10752|10751.3|10753.9|10753.1|10751.8|10750.9|307
1593758100000|2020-07-03 06:35:00|10752.1|10751.4|10751.4|10750.7|10752.1|10751.4|10751|10750.1|210
1593758400000|2020-07-03 06:40:00|10751.5|10750.8|10750.9|10749.9|10751.6|10750.9|10749.9|10749.1|202
1593758700000|2020-07-03 06:45:00|10750.8|10749.8|10749.5|10748.8|10750.9|10750|10749.1|10748.4|268
1593759000000|2020-07-03 06:50:00|10749.6|10748.9|10750.9|10749.9|10751|10750.1|10749.1|10748.2|286
1593759300000|2020-07-03 06:55:00|10750.8|10749.8|10750.2|10749.2|10751|10750|10749.5|10748.7|289
1593759600000|2020-07-03 07:00:00|10750.1|10749.1|10750.9|10749.9|10751.8|10751|10749.8|10748.8|335
1593759900000|2020-07-03 07:05:00|10750.8|10749.8|10748.8|10748.1|10750.9|10750|10748.7|10747.7|265
1593760200000|2020-07-03 07:10:00|10748.9|10748.2|10748.3|10747.3|10749.2|10748.3|10747.8|10747|332
1593760500000|2020-07-03 07:15:00|10748.7|10747.7|10747.7|10747|10748.9|10748.2|10747.4|10746.6|363
1593760800000|2020-07-03 07:20:00|10747.8|10747.1|10750.3|10749.3|10750.4|10749.5|10747.4|10746.7|425
1593761100000|2020-07-03 07:25:00|10750.2|10749.2|10750.2|10749.2|10751.2|10750.3|10749.6|10748.8|397
1593761400000|2020-07-03 07:30:00|10750.3|10749.3|10750.3|10749.6|10751.4|10750.5|10749.7|10748.8|486
1593761700000|2020-07-03 07:35:00|10750.7|10749.7|10750.7|10750|10751|10750.2|10748.7|10747.8|423
1593762000000|2020-07-03 07:40:00|10750.9|10749.9|10750.4|10749.7|10751.2|10750.5|10750.1|10749.4|341
1593762300000|2020-07-03 07:45:00|10750.5|10749.8|10748.6|10747.6|10751|10750.2|10747.8|10746.9|456
1593762600000|2020-07-03 07:50:00|10748.7|10747.7|10748.3|10747.6|10748.9|10748.1|10747.7|10746.8|334
1593762900000|2020-07-03 07:55:00|10748.4|10747.7|10748.5|10747.5|10748.9|10747.9|10747.8|10746.9|287
1593763200000|2020-07-03 08:00:00|10748.6|10747.6|10748.4|10747.4|10749.7|10748.8|10748|10747.2|256
1593763500000|2020-07-03 08:05:00|10748.5|10747.5|10748.9|10747.9|10748.9|10748|10747.7|10746.8|241
1593763800000|2020-07-03 08:10:00|10748.7|10748|10748.7|10747.7|10749.1|10748.4|10747.5|10746.7|287
1593764100000|2020-07-03 08:15:00|10748.6|10747.6|10747.8|10747.1|10750|10749|10747.6|10746.8|355
1593764400000|2020-07-03 08:20:00|10747.7|10747|10747.7|10747|10748.3|10747.5|10747.5|10746.6|275
1593764700000|2020-07-03 08:25:00|10747.8|10747.1|10747.2|10746.2|10748.2|10747.3|10746.9|10746.1|197
1593765000000|2020-07-03 08:30:00|10747.1|10746.1|10747.1|10746.4|10748|10747.1|10747|10746.1|256
1593765300000|2020-07-03 08:35:00|10747.2|10746.5|10745.8|10744.8|10747.9|10747|10745.6|10744.8|236
1593765600000|2020-07-03 08:40:00|10745.7|10744.7|10747.4|10746.4|10747.4|10746.4|10745.6|10744.7|181
1593765900000|2020-07-03 08:45:00|10747.3|10746.3|10745.3|10744.6|10747.5|10746.6|10745.1|10744.4|281
1593766200000|2020-07-03 08:50:00|10745.4|10744.7|10745.7|10744.7|10746.2|10745.3|10745.2|10744.3|322
1593766500000|2020-07-03 08:55:00|10745.8|10744.8|10747|10746|10747|10746.1|10745.5|10744.6|214
1593766800000|2020-07-03 09:00:00|10746.9|10745.9|10747.9|10747.2|10748.1|10747.2|10746.6|10745.9|223
1593767100000|2020-07-03 09:05:00|10747.8|10747.1|10747.8|10746.8|10748.3|10747.5|10747.3|10746.5|230
1593767400000|2020-07-03 09:10:00|10747.9|10746.9|10747.4|10746.4|10748|10747.1|10746.3|10745.5|216
1593767700000|2020-07-03 09:15:00|10747.3|10746.3|10748.9|10748.2|10749.2|10748.4|10747.2|10746.2|246
1593768000000|2020-07-03 09:20:00|10749|10748.3|10749|10748.3|10749.3|10748.6|10748.7|10747.9|301
1593768300000|2020-07-03 09:25:00|10749.2|10748.2|10748.6|10747.6|10749.2|10748.3|10747.6|10746.9|329
1593768600000|2020-07-03 09:30:00|10748.5|10747.5|10748.4|10747.7|10749.1|10748.3|10748|10747.2|314
1593768900000|2020-07-03 09:35:00|10748.5|10747.8|10748.6|10747.9|10749.5|10748.7|10748|10747.1|328
1593769200000|2020-07-03 09:40:00|10748.8|10747.8|10748.3|10747.6|10749.1|10748.3|10748|10747.2|201
1593769500000|2020-07-03 09:45:00|10748.4|10747.7|10749.6|10748.6|10749.7|10748.9|10747.8|10747.1|223
1593769800000|2020-07-03 09:50:00|10749.7|10748.7|10748.9|10747.9|10749.7|10748.7|10748|10747|166
1593770100000|2020-07-03 09:55:00|10748.8|10747.8|10748.4|10747.7|10749.2|10748.4|10747.7|10746.9|289
1593770400000|2020-07-03 10:00:00|10748.3|10747.6|10748.4|10747.4|10748.7|10747.9|10747.7|10746.8|332
1593770700000|2020-07-03 10:05:00|10748.5|10747.5|10749.1|10748.1|10749.6|10748.8|10748.1|10747.2|273
1593771000000|2020-07-03 10:10:00|10749|10748|10751.1|10750.1|10751.1|10750.1|10748.9|10748|316
1593771300000|2020-07-03 10:15:00|10751|10750|10750.5|10749.8|10751.1|10750.1|10749.4|10748.6|416
1593771600000|2020-07-03 10:20:00|10750.6|10749.9|10749.3|10748.6|10750.8|10750|10749.2|10748.2|340
1593771900000|2020-07-03 10:25:00|10749.4|10748.7|10749.2|10748.2|10750.3|10749.5|10748.8|10747.9|366
1593772200000|2020-07-03 10:30:00|10749.1|10748.1|10752|10751|10752.3|10751.6|10748.9|10747.9|339
1593772500000|2020-07-03 10:35:00|10752.1|10751.1|10752.1|10751.1|10752.7|10751.9|10751.7|10750.7|228
1593772800000|2020-07-03 10:40:00|10752.2|10751.2|10752.7|10751.7|10753.2|10752.3|10752.1|10751.1|265
1593773100000|2020-07-03 10:45:00|10752.6|10751.9|10752.7|10751.7|10753.3|10752.4|10752.5|10751.6|265
1593773400000|2020-07-03 10:50:00|10752.8|10751.8|10751.9|10750.9|10753.5|10752.5|10751.5|10750.6|266
1593773700000|2020-07-03 10:55:00|10752|10751|10750.1|10749.1|10752.4|10751.5|10750.1|10749.1|282
1593774000000|2020-07-03 11:00:00|10750.2|10749.2|10750.7|10749.7|10750.9|10749.9|10749.9|10749.1|253
1593774300000|2020-07-03 11:05:00|10750.8|10749.8|10750.3|10749.3|10750.9|10749.9|10750.1|10749.1|203
1593774600000|2020-07-03 11:10:00|10750.2|10749.2|10750.5|10749.5|10750.7|10749.8|10750.1|10749.2|188
1593774900000|2020-07-03 11:15:00|10750.4|10749.4|10750|10749.3|10750.4|10749.5|10748|10747.2|362
1593775200000|2020-07-03 11:20:00|10750.1|10749.1|10750.8|10749.8|10751|10750.1|10749.6|10748.7|309
1593775500000|2020-07-03 11:25:00|10750.9|10749.9|10753|10752|10753.3|10752.4|10750.4|10749.4|328
1593775800000|2020-07-03 11:30:00|10752.9|10752.3|10752.4|10751.7|10753.2|10752.3|10751.8|10750.9|283
1593776100000|2020-07-03 11:35:00|10752.3|10751.6|10751.2|10750.5|10752.6|10751.8|10751.2|10750.2|261
1593776400000|2020-07-03 11:40:00|10751.3|10750.3|10751.8|10751.1|10751.9|10751.1|10751.1|10750.2|257
1593776700000|2020-07-03 11:45:00|10751.7|10751|10751.8|10751.1|10752.6|10751.7|10750.7|10749.8|270
1593777000000|2020-07-03 11:50:00|10751.9|10751.2|10752.2|10751.2|10752.7|10751.8|10751.8|10750.9|273
1593777300000|2020-07-03 11:55:00|10752.3|10751.3|10753.2|10752.2|10753.3|10752.3|10751.7|10750.8|406
1593777600000|2020-07-03 12:00:00|10753.3|10752.3|10753.2|10752.2|10753.7|10752.9|10752.7|10751.7|320
1593777900000|2020-07-03 12:05:00|10753|10752.3|10752.5|10751.5|10753.1|10752.4|10752.2|10751.4|234
1593778200000|2020-07-03 12:10:00|10752.4|10751.4|10752.1|10751.1|10752.6|10751.7|10751.6|10750.7|277
1593778500000|2020-07-03 12:15:00|10752.2|10751.2|10751.9|10751.2|10752.7|10751.7|10751.8|10751.1|289
1593778800000|2020-07-03 12:20:00|10752|10751.3|10753.1|10752.1|10753.5|10752.7|10751.6|10750.8|330
1593779100000|2020-07-03 12:25:00|10753.2|10752.2|10752.8|10751.8|10753.8|10753|10752|10751.1|385
1593779400000|2020-07-03 12:30:00|10752.9|10751.9|10751.9|10751.2|10753.2|10752.4|10751.7|10750.7|290
1593779700000|2020-07-03 12:35:00|10752.1|10751.1|10752.4|10751.4|10753.1|10752.3|10751.6|10750.8|262
1593780000000|2020-07-03 12:40:00|10752.3|10751.3|10752.3|10751.3|10752.4|10751.6|10751.9|10751|115
1593780300000|2020-07-03 12:45:00|10752.4|10751.4|10751.7|10750.7|10752.5|10751.6|10751.2|10750.3|227
1593780600000|2020-07-03 12:50:00|10751.8|10750.8|10752|10751|10752.1|10751.1|10750.8|10749.9|180
1593780900000|2020-07-03 12:55:00|10751.9|10750.9|10752|10751|10752.1|10751.3|10751.3|10750.4|121
1593781200000|2020-07-03 13:00:00|10752.1|10751.1|10751|10750|10752.1|10751.2|10750.3|10749.6|198
1593781500000|2020-07-03 13:05:00|10750.9|10750.2|10751|10750.3|10751.5|10750.7|10750.6|10749.6|199
1593781800000|2020-07-03 13:10:00|10751.2|10750.2|10750.8|10749.8|10751.2|10750.3|10750.5|10749.7|128
1593782100000|2020-07-03 13:15:00|10750.7|10749.7|10750.7|10749.7|10751.4|10750.6|10750.2|10749.5|228
1593782400000|2020-07-03 13:20:00|10750.6|10749.9|10750.7|10749.7|10750.8|10750.1|10750.5|10749.6|84
1593782700000|2020-07-03 13:25:00|10750.8|10749.8|10750.5|10749.8|10750.8|10750|10750.4|10749.6|186
1593783000000|2020-07-03 13:30:00|10750.4|10749.7|10750.9|10749.9|10751.1|10750.4|10750.4|10749.7|196
1593783300000|2020-07-03 13:35:00|10750.8|10749.8|10751.9|10750.9|10752.2|10751.2|10750.5|10749.7|190
1593783600000|2020-07-03 13:40:00|10752|10751|10750.9|10749.9|10752|10751.2|10750.7|10749.8|178
1593783900000|2020-07-03 13:45:00|10750.8|10749.8|10751.4|10750.4|10751.6|10750.7|10750.1|10749.3|217
1593784200000|2020-07-03 13:50:00|10751.3|10750.6|10751.4|10750.4|10751.5|10750.6|10750.5|10749.5|203
1593784500000|2020-07-03 13:55:00|10751.3|10750.3|10750.9|10749.9|10751.9|10750.9|10750.3|10749.5|293
1593784800000|2020-07-03 14:00:00|10751.2|10750.2|10750.3|10749.3|10751.4|10750.4|10749.9|10749|284
1593785100000|2020-07-03 14:05:00|10750.2|10749.2|10750.5|10749.5|10750.9|10749.9|10749.6|10748.7|346
1593785400000|2020-07-03 14:10:00|10750.6|10749.6|10750.1|10749.1|10750.6|10749.6|10749.9|10749|196
1593785700000|2020-07-03 14:15:00|10750.2|10749.2|10749.7|10748.7|10750.3|10749.4|10749.5|10748.6|270
1593786000000|2020-07-03 14:20:00|10749.8|10748.8|10749.9|10748.9|10750.5|10749.5|10749.7|10748.8|226
1593786300000|2020-07-03 14:25:00|10749.8|10748.8|10750.4|10749.4|10750.5|10749.7|10749.6|10748.8|265
1593786600000|2020-07-03 14:30:00|10750.5|10749.5|10750.9|10749.9|10751.2|10750.4|10750.2|10749.3|319
1593786900000|2020-07-03 14:35:00|10751|10750|10751.6|10750.6|10752.1|10751.3|10750.4|10749.7|354
1593787200000|2020-07-03 14:40:00|10751.5|10750.5|10751|10750|10751.6|10750.7|10750.2|10749.4|289
1593787500000|2020-07-03 14:45:00|10751.1|10750.1|10750.2|10749.2|10751.4|10750.6|10749.6|10748.8|329
1593787800000|2020-07-03 14:50:00|10750|10749.3|10750.7|10750|10751.3|10750.5|10749.6|10748.7|406
1593788100000|2020-07-03 14:55:00|10750.8|10750.1|10753.5|10752.5|10754|10753|10750.7|10749.9|532
1593788400000|2020-07-03 15:00:00|10753.6|10752.6|10752.2|10751.2|10754|10753|10752|10751.1|445
1593788700000|2020-07-03 15:05:00|10752.1|10751.1|10752.2|10751.2|10752.4|10751.4|10751.7|10750.8|153
1593789000000|2020-07-03 15:10:00|10752.1|10751.1|10751.9|10751.2|10752.2|10751.2|10751.6|10750.7|106
1593789300000|2020-07-03 15:15:00|10752|10751|10752.1|10751.1|10752.7|10751.8|10751.4|10750.5|204
1593789600000|2020-07-03 15:20:00|10752.2|10751.2|10751.9|10750.9|10752.3|10751.3|10751.6|10750.6|129
1593789900000|2020-07-03 15:25:00|10752|10751|10751.6|10750.9|10752.5|10751.7|10751.5|10750.7|231
1593790200000|2020-07-03 15:30:00|10751.4|10750.7|10752.3|10751.3|10752.3|10751.3|10751|10750.2|164
1593790500000|2020-07-03 15:35:00|10752.2|10751.2|10752|10751.3|10753|10752|10751.7|10750.8|227
1593790800000|2020-07-03 15:40:00|10751.9|10751.2|10752.8|10751.8|10753.3|10752.5|10751.8|10750.9|235
1593791100000|2020-07-03 15:45:00|10752.7|10751.7|10752.9|10751.9|10753.3|10752.3|10752.6|10751.7|205
1593791400000|2020-07-03 15:50:00|10752.7|10752|10752.9|10751.9|10753|10752.2|10752.2|10751.3|139
1593791700000|2020-07-03 15:55:00|10753|10752|10752.9|10751.9|10753.3|10752.3|10752.6|10751.8|100
1593792000000|2020-07-03 16:00:00|10753|10752|10752.8|10751.8|10753.1|10752.1|10752|10751.1|260
1593792300000|2020-07-03 16:05:00|10752.7|10751.7|10752.9|10751.9|10753.1|10752.1|10752.5|10751.5|193
1593792600000|2020-07-03 16:10:00|10752.8|10751.8|10754|10753|10754|10753.2|10752.6|10751.7|186
1593792900000|2020-07-03 16:15:00|10753.9|10752.9|10754|10753|10754.2|10753.2|10753.7|10752.7|137
1593793200000|2020-07-03 16:20:00|10754.3|10753.3|10752.5|10751.5|10754.3|10753.3|10752.1|10751.1|165
1593793500000|2020-07-03 16:25:00|10752.6|10751.6|10752.5|10751.5|10753.2|10752.2|10752.1|10751.2|192
1593793800000|2020-07-03 16:30:00|10752.6|10751.6|10752.5|10751.5|10753.2|10752.2|10752.3|10751.3|148
1593794100000|2020-07-03 16:35:00|10752.6|10751.6|10752.5|10751.5|10752.6|10751.7|10752|10751|123
1593794400000|2020-07-03 16:40:00|10752.4|10751.4|10752|10751|10752.5|10751.5|10751.9|10750.9|91
1593794700000|2020-07-03 16:45:00|10751.9|10750.9|10751.8|10750.8|10752.5|10751.5|10751.7|10750.7|99
1593795000000|2020-07-03 16:50:00|10751.9|10750.9|10752.4|10751.4|10752.9|10751.9|10751.7|10750.7|139
1593795300000|2020-07-03 16:55:00|10752.5|10751.5|10751.5|10750.5|10752.7|10751.7|10751.2|10750.2|263
1593795600000|2020-07-03 17:00:00|10751.4|10750.4|10751|10750|10751.5|10750.5|10750.7|10749.7|251
1593795900000|2020-07-03 17:05:00|10751.1|10750.1|10751|10750|10751.3|10750.3|10750.9|10749.9|157
1593796200000|2020-07-03 17:10:00|10751.1|10750.1|10751.1|10750.1|10751.5|10750.5|10750.8|10749.8|165
1593796500000|2020-07-03 17:15:00|10751|10750|10751.6|10750.6|10752.2|10751|10750.8|10749.8|375
1593796800000|2020-07-03 17:20:00|10751.5|10750.5|10751.6|10750.6|10752|10750.7|10751.4|10750.1|453
1593797100000|2020-07-03 17:25:00|10751.9|10750.3|10751.2|10750.2|10752|10750.7|10751.1|10750|332
1593797400000|2020-07-03 17:30:00|10751.3|10750.3|10751.5|10750.5|10751.8|10750.8|10751.1|10750.1|203
1593797700000|2020-07-03 17:35:00|10751.4|10750.4|10751.5|10750.5|10752.5|10751.1|10751.4|10750|411
1593798000000|2020-07-03 17:40:00|10751.8|10750.3|10751.5|10750.5|10752.6|10750.9|10751.5|10750.1|293
1593798300000|2020-07-03 17:45:00|10752|10750.3|10752.3|10750.4|10752.5|10751.2|10751.4|10750|408
1593798600000|2020-07-03 17:50:00|10752.2|10750.5|10752.3|10750.5|10752.5|10751.2|10751.8|10750|487
1593798900000|2020-07-03 17:55:00|10752.2|10750.7|10751.8|10750.3|10752.5|10751.3|10751.1|10749.8|335
1593799200000|2020-07-03 18:00:00|10751.5|10750.5|10751.3|10750.3|10751.8|10750.6|10751|10749.6|403
1593799500000|2020-07-03 18:05:00|10751.6|10750|10751.8|10750.3|10752.1|10750.8|10751.3|10749.8|478
1593799800000|2020-07-03 18:10:00|10751.9|10750.2|10751.6|10750.6|10752.1|10750.9|10751.5|10750|526
1593800100000|2020-07-03 18:15:00|10751.8|10750.2|10751.9|10750.9|10752.1|10751.1|10751.5|10750.2|417
1593800400000|2020-07-03 18:20:00|10752|10751|10751.4|10750.4|10752.2|10751.1|10751|10749.8|420
1593800700000|2020-07-03 18:25:00|10751.3|10750.3|10751.8|10750.8|10751.9|10750.9|10751|10749.7|200
1593801000000|2020-07-03 18:30:00|10751.7|10750.7|10751.7|10750.7|10752|10751|10751.5|10750.5|259
1593801300000|2020-07-03 18:35:00|10751.6|10750.6|10751.2|10750.2|10751.9|10750.9|10751|10750|355
1593801600000|2020-07-03 18:40:00|10751.1|10750.1|10750.8|10749.8|10751.3|10750.3|10750.7|10749.7|234
1593801900000|2020-07-03 18:45:00|10751|10750|10751.4|10750.4|10751.8|10750.6|10751|10749.8|184
1593802200000|2020-07-03 18:50:00|10751.5|10750.5|10751|10750|10751.6|10750.6|10751|10750|328
1593802500000|2020-07-03 18:55:00|10751.1|10750.1|10750.3|10749.3|10751.1|10750.1|10750.3|10749.3|229
1593802800000|2020-07-03 19:00:00|10750.4|10749.4|10749.6|10748|10750.6|10749.4|10749|10747.4|425
1593803100000|2020-07-03 19:05:00|10749.3|10748.3|10749.1|10748.1|10749.9|10748.5|10748.9|10747.5|180
1593803400000|2020-07-03 19:10:00|10749.2|10748.2|10749.6|10748|10749.7|10748.4|10749|10747.5|356
1593803700000|2020-07-03 19:15:00|10749.7|10747.9|10749.4|10747.8|10749.9|10748.6|10749.1|10747.8|314
1593804000000|2020-07-03 19:20:00|10749.5|10748|10749|10748|10749.6|10748.4|10749|10747.5|241
1593804300000|2020-07-03 19:25:00|10749.4|10747.7|10749.5|10747.9|10749.6|10748.2|10748.9|10747.2|282
1593804600000|2020-07-03 19:30:00|10749.4|10748.2|10749.1|10748.1|10749.7|10748.4|10749|10747.7|232
1593804900000|2020-07-03 19:35:00|10749.2|10748.2|10749.2|10748.2|10749.8|10748.3|10749.1|10747.7|131
1593805200000|2020-07-03 19:40:00|10749.1|10748.1|10749.4|10747.8|10749.9|10748.9|10749.1|10747.7|338
1593805500000|2020-07-03 19:45:00|10749.2|10747.9|10749.2|10748.2|10749.6|10748.4|10748.9|10747.4|134
1593805800000|2020-07-03 19:50:00|10749.3|10748.3|10749.1|10748.1|10750.5|10749.1|10749.1|10747.7|480
1593806100000|2020-07-03 19:55:00|10749.2|10748.2|10749.4|10748.4|10750|10748.6|10749|10747.7|407
1593806400000|2020-07-03 20:00:00|10749.7|10748.1|10749|10748|10749.9|10748.6|10748.4|10747.4|335
1593806700000|2020-07-03 20:05:00|10748.9|10747.9|10748.9|10747.9|10749.6|10748.6|10748.3|10747.3|290
1593807000000|2020-07-03 20:10:00|10749|10748|10748.9|10747.9|10749.1|10748.1|10748.9|10747.9|76
1593807300000|2020-07-03 20:15:00|10749|10748|10748.9|10747.9|10749|10748|10748.7|10747.7|85
1593807600000|2020-07-03 20:20:00|10749|10748|10749.2|10748.2|10749.3|10748.3|10748.8|10747.8|156
1593807900000|2020-07-03 20:25:00|10749.3|10748.3|10749.2|10748.2|10749.6|10748.6|10749.1|10748.1|187
1593808200000|2020-07-03 20:30:00|10749.1|10748.1|10749.3|10748.3|10750.4|10748.3|10749|10746.8|204
1593808500000|2020-07-03 20:35:00|10749.2|10748.2|10749.4|10748.4|10749.6|10748.6|10749.1|10748.1|594
1593808800000|2020-07-03 20:40:00|10749.3|10748.3|10749.4|10748.4|10750.3|10749.3|10749.2|10748.2|839
1593809100000|2020-07-03 20:45:00|10749.6|10748.6|10751.1|10750.1|10752.6|10750.8|10748.6|10747.3|616
1593809400000|2020-07-03 20:50:00|10751.2|10750.2|10751.7|10748.4|10753.2|10750.7|10750.3|10747.3|249
1593809700000|2020-07-03 20:55:00|10751.8|10748.3|10753.1|10749.5|10755.8|10750.4|10750.5|10746.2|179
1593734400000|2020-07-03 00:00:00|10750.6|10749.6|10748.5|10747.5|10752|10751.1|10747.5|10746.5|454
1593734700000|2020-07-03 00:05:00|10748.4|10747.4|10744.6|10743.6|10748.4|10747.4|10744.1|10743.2|367
1593735000000|2020-07-03 00:10:00|10744.5|10743.5|10746.2|10745.2|10746.9|10745.9|10744.1|10743.1|394
1593735300000|2020-07-03 00:15:00|10746.3|10745.3|10749.7|10748.7|10750.6|10749.8|10746|10745.2|235
1593735600000|2020-07-03 00:20:00|10749.6|10748.9|10750.6|10749.6|10751.4|10750.4|10749.4|10748.4|219
1593735900000|2020-07-03 00:25:00|10750.5|10749.5|10747.8|10746.8|10750.9|10749.9|10747.7|10746.7|292
1593736200000|2020-07-03 00:30:00|10747.6|10746.6|10749.6|10748.6|10750.4|10749.4|10747.6|10746.6|260
1593736500000|2020-07-03 00:35:00|10749.5|10748.5|10752.6|10751.9|10752.8|10751.9|10749.1|10748.1|259
1593736800000|2020-07-03 00:40:00|10752.8|10751.8|10754.7|10753.7|10755.1|10754.1|10751.1|10750.2|296
1593737100000|2020-07-03 00:45:00|10754.8|10753.8|10754.2|10753.2|10755.9|10755|10753.8|10752.8|357
1593737400000|2020-07-03 00:50:00|10754.3|10753.3|10752.7|10751.7|10756.8|10755.8|10750.6|10749.8|508
1593737700000|2020-07-03 00:55:00|10752.5|10751.5|10751.5|10750.5|10752.5|10751.5|10750.3|10749.3|420
1593738000000|2020-07-03 01:00:00|10751.4|10750.4|10752.4|10751.4|10753.6|10752.6|10750.3|10749.3|425
1593738300000|2020-07-03 01:05:00|10752.5|10751.5|10753.2|10752.2|10753.9|10752.9|10752.4|10751.4|220
1593738600000|2020-07-03 01:10:00|10753.1|10752.1|10752.4|10751.4|10753.9|10753|10752.1|10751.1|272
1593738900000|2020-07-03 01:15:00|10752.5|10751.5|10750.7|10749.7|10753|10752.2|10750.4|10749.6|328
1593739200000|2020-07-03 01:20:00|10750.6|10749.6|10752.1|10751.1|10753|10752|10749.9|10748.9|308
1593739500000|2020-07-03 01:25:00|10752|10751|10752.3|10751.3|10752.6|10751.6|10751.3|10750.3|187
1593739800000|2020-07-03 01:30:00|10752.4|10751.4|10751.8|10750.8|10753.4|10752.5|10751.3|10750.4|320
1593740100000|2020-07-03 01:35:00|10751.9|10750.9|10753.1|10752.1|10753.3|10752.3|10751.6|10750.6|202
1593740400000|2020-07-03 01:40:00|10753.2|10752.2|10754.2|10753.2|10754.5|10753.5|10752.7|10751.7|355
1593740700000|2020-07-03 01:45:00|10754.3|10753.3|10754.3|10753.3|10755.1|10754.1|10753.6|10752.7|261
1593741000000|2020-07-03 01:50:00|10754.4|10753.4|10753.8|10752.8|10754.9|10753.9|10753.1|10752.1|265
1593741300000|2020-07-03 01:55:00|10754|10753|10754.7|10754|10755.3|10754.4|10754|10753|263
1593741600000|2020-07-03 02:00:00|10754.9|10753.9|10755|10754|10755|10754|10753.9|10752.9|268
1593741900000|2020-07-03 02:05:00|10754.8|10754.1|10756.5|10755.5|10757.4|10756.4|10754.6|10753.6|260
1593742200000|2020-07-03 02:10:00|10756.6|10755.6|10757.1|10756.1|10757.3|10756.4|10755.8|10754.8|247
1593742500000|2020-07-03 02:15:00|10757.2|10756.2|10756.5|10755.5|10757.3|10756.4|10756.4|10755.4|179
1593742800000|2020-07-03 02:20:00|10756.4|10755.4|10753.6|10752.9|10756.4|10755.4|10753.4|10752.6|246
1593743100000|2020-07-03 02:25:00|10753.5|10752.6|10753|10752.3|10754.1|10753.2|10752.7|10751.7|214
1593743400000|2020-07-03 02:30:00|10753.2|10752.2|10753.5|10752.8|10753.7|10752.8|10752.5|10751.6|228
1593743700000|2020-07-03 02:35:00|10753.4|10752.7|10753.2|10752.2|10755.4|10754.4|10753|10752.1|202
1593744000000|2020-07-03 02:40:00|10753.3|10752.3|10752|10751|10753.3|10752.3|10751.4|10750.5|163
1593744300000|2020-07-03 02:45:00|10751.9|10750.9|10751.7|10750.7|10753|10752.1|10751.5|10750.7|191
1593744600000|2020-07-03 02:50:00|10751.5|10750.8|10751.3|10750.3|10752.4|10751.4|10750.6|10749.7|201
1593744900000|2020-07-03 02:55:00|10751.2|10750.2|10752.4|10751.4|10752.7|10752|10750.6|10749.7|270
1593745200000|2020-07-03 03:00:00|10752.3|10751.6|10751.7|10751|10752.8|10752|10751|10750.2|177
1593745500000|2020-07-03 03:05:00|10751.8|10751.1|10751.3|10750.3|10752.2|10751.3|10751.2|10750.2|202
1593745800000|2020-07-03 03:10:00|10751.1|10750.4|10750.7|10749.7|10752|10751.2|10750.1|10749.1|213
1593746100000|2020-07-03 03:15:00|10750.8|10749.8|10749.1|10748.1|10750.8|10750|10749|10748|223
1593746400000|2020-07-03 03:20:00|10749|10748|10749.3|10748.3|10749.9|10748.9|10748.8|10747.9|185
1593746700000|2020-07-03 03:25:00|10749.1|10748.1|10751.3|10750.3|10751.5|10750.6|10748.8|10747.9|234
1593747000000|2020-07-03 03:30:00|10751.2|10750.2|10750.8|10750.1|10751.6|10750.7|10749.7|10749|252
1593747300000|2020-07-03 03:35:00|10750.7|10750|10751.4|10750.7|10752|10751.2|10750.7|10750|231
1593747600000|2020-07-03 03:40:00|10751.6|10750.6|10752.5|10751.8|10753.8|10752.9|10751.3|10750.5|187
1593747900000|2020-07-03 03:45:00|10752.7|10751.7|10752.5|10751.8|10753.3|10752.5|10752.4|10751.5|142
1593748200000|2020-07-03 03:50:00|10752.4|10751.7|10750.6|10749.9|10752.7|10751.8|10750.4|10749.6|187
1593748500000|2020-07-03 03:55:00|10750.7|10749.7|10749.9|10748.9|10750.8|10749.9|10749.6|10748.6|202
1593748800000|2020-07-03 04:00:00|10750|10749|10749|10748|10750.2|10749.4|10747.9|10746.9|306
1593749100000|2020-07-03 04:05:00|10748.8|10748.1|10749|10748|10749.1|10748.2|10747.6|10746.7|213
1593749400000|2020-07-03 04:10:00|10749.1|10748.1|10750|10749.3|10750.7|10749.9|10748.7|10747.8|285
1593749700000|2020-07-03 04:15:00|10749.9|10749|10751.9|10750.9|10752.1|10751.2|10749.8|10748.8|234
1593750000000|2020-07-03 04:20:00|10752|10751|10752|10751|10752.3|10751.4|10751.3|10750.4|180
1593750300000|2020-07-03 04:25:00|10752.1|10751.1|10753.7|10752.7|10754.3|10753.4|10751.8|10750.8|230
1593750600000|2020-07-03 04:30:00|10753.8|10752.8|10752.9|10751.9|10754.2|10753.3|10752.7|10751.7|267
1593750900000|2020-07-03 04:35:00|10753|10752|10753|10752|10753.4|10752.4|10752.2|10751.4|203
1593751200000|2020-07-03 04:40:00|10752.8|10752.1|10752.2|10751.2|10753|10752.1|10751.9|10751|148
1593751500000|2020-07-03 04:45:00|10752.3|10751.3|10751.5|10750.5|10752.5|10751.7|10750.5|10749.7|178
1593751800000|2020-07-03 04:50:00|10751.8|10750.8|10752.5|10751.5|10753.2|10752.3|10751.6|10750.8|217
1593752100000|2020-07-03 04:55:00|10752.6|10751.6|10752|10751.3|10753.4|10752.4|10751.8|10751|225
1593752400000|2020-07-03 05:00:00|10752.3|10751.2|10752|10751|10753|10752|10751.8|10750.8|186
1593752700000|2020-07-03 05:05:00|10751.9|10750.9|10751.8|10750.8|10752.1|10751.3|10751.3|10750.4|130
1593753000000|2020-07-03 05:10:00|10751.9|10750.9|10752.8|10751.8|10753.6|10752.6|10751.3|10750.5|143
1593753300000|2020-07-03 05:15:00|10752.7|10751.7|10751.9|10751.2|10753.2|10752.3|10751.6|10750.8|209
1593753600000|2020-07-03 05:20:00|10751.8|10751.1|10754|10753.3|10754.2|10753.3|10751.7|10750.9|222
1593753900000|2020-07-03 05:25:00|10753.9|10753.2|10752.9|10752.2|10754.1|10753.3|10752.2|10751.4|193
1593754200000|2020-07-03 05:30:00|10752.8|10752.1|10752|10751|10753.8|10753|10751.3|10750.3|241
1593754500000|2020-07-03 05:35:00|10752.1|10751.1|10752.3|10751.6|10752.8|10751.9|10751.9|10750.9|253
1593754800000|2020-07-03 05:40:00|10752.5|10751.5|10752.4|10751.7|10752.7|10751.9|10751.8|10750.9|275
1593755100000|2020-07-03 05:45:00|10752.5|10751.8|10752.7|10752|10752.9|10752|10751.4|10750.4|214
1593755400000|2020-07-03 05:50:00|10752.8|10751.8|10750.8|10749.8|10752.9|10752.1|10750.6|10749.7|234
1593755700000|2020-07-03 05:55:00|10750.9|10749.9|10750.7|10749.7|10750.9|10749.9|10749.3|10748.3|439
1593756000000|2020-07-03 06:00:00|10750.8|10749.8|10751.1|10750.4|10751.7|10750.8|10749.8|10748.8|418
1593756300000|2020-07-03 06:05:00|10751|10750.3|10749.3|10748.6|10751.3|10750.4|10749.3|10748.3|245
1593756600000|2020-07-03 06:10:00|10749.4|10748.4|10750.2|10749.5|10751.5|10750.5|10748.2|10747.5|322
1593756900000|2020-07-03 06:15:00|10750.1|10749.4|10750.1|10749.4|10750.8|10749.9|10749.1|10748.4|318
1593757200000|2020-07-03 06:20:00|10750.2|10749.5|10751.1|10750.4|10751.5|10750.6|10750|10749|339
1593757500000|2020-07-03 06:25:00|10751.2|10750.5|10752.9|10752.2|10753.2|10752.3|10751.2|10750.3|278
1593757800000|2020-07-03 06:30:00|10753.1|10752.1|10752|10751.3|10753.9|10753.1|10751.8|10750.9|307
1593758100000|2020-07-03 06:35:00|10752.1|10751.4|10751.4|10750.7|10752.1|10751.4|10751|10750.1|210
1593758400000|2020-07-03 06:40:00|10751.5|10750.8|10750.9|10749.9|10751.6|10750.9|10749.9|10749.1|202
1593758700000|2020-07-03 06:45:00|10750.8|10749.8|10749.5|10748.8|10750.9|10750|10749.1|10748.4|268
1593759000000|2020-07-03 06:50:00|10749.6|10748.9|10750.9|10749.9|10751|10750.1|10749.1|10748.2|286
1593759300000|2020-07-03 06:55:00|10750.8|10749.8|10750.2|10749.2|10751|10750|10749.5|10748.7|289
1593759600000|2020-07-03 07:00:00|10750.1|10749.1|10750.9|10749.9|10751.8|10751|10749.8|10748.8|335
1593759900000|2020-07-03 07:05:00|10750.8|10749.8|10748.8|10748.1|10750.9|10750|10748.7|10747.7|265
1593760200000|2020-07-03 07:10:00|10748.9|10748.2|10748.3|10747.3|10749.2|10748.3|10747.8|10747|332
1593760500000|2020-07-03 07:15:00|10748.7|10747.7|10747.7|10747|10748.9|10748.2|10747.4|10746.6|363
1593760800000|2020-07-03 07:20:00|10747.8|10747.1|10750.3|10749.3|10750.4|10749.5|10747.4|10746.7|425
1593761100000|2020-07-03 07:25:00|10750.2|10749.2|10750.2|10749.2|10751.2|10750.3|10749.6|10748.8|397
1593761400000|2020-07-03 07:30:00|10750.3|10749.3|10750.3|10749.6|10751.4|10750.5|10749.7|10748.8|486
1593761700000|2020-07-03 07:35:00|10750.7|10749.7|10750.7|10750|10751|10750.2|10748.7|10747.8|423
1593762000000|2020-07-03 07:40:00|10750.9|10749.9|10750.4|10749.7|10751.2|10750.5|10750.1|10749.4|341
1593762300000|2020-07-03 07:45:00|10750.5|10749.8|10748.6|10747.6|10751|10750.2|10747.8|10746.9|456
1593762600000|2020-07-03 07:50:00|10748.7|10747.7|10748.3|10747.6|10748.9|10748.1|10747.7|10746.8|334
1593762900000|2020-07-03 07:55:00|10748.4|10747.7|10748.5|10747.5|10748.9|10747.9|10747.8|10746.9|287
1593763200000|2020-07-03 08:00:00|10748.6|10747.6|10748.4|10747.4|10749.7|10748.8|10748|10747.2|256
1593763500000|2020-07-03 08:05:00|10748.5|10747.5|10748.9|10747.9|10748.9|10748|10747.7|10746.8|241
1593763800000|2020-07-03 08:10:00|10748.7|10748|10748.7|10747.7|10749.1|10748.4|10747.5|10746.7|287
1593764100000|2020-07-03 08:15:00|10748.6|10747.6|10747.8|10747.1|10750|10749|10747.6|10746.8|355
1593764400000|2020-07-03 08:20:00|10747.7|10747|10747.7|10747|10748.3|10747.5|10747.5|10746.6|275
1593764700000|2020-07-03 08:25:00|10747.8|10747.1|10747.2|10746.2|10748.2|10747.3|10746.9|10746.1|197
1593765000000|2020-07-03 08:30:00|10747.1|10746.1|10747.1|10746.4|10748|10747.1|10747|10746.1|256
1593765300000|2020-07-03 08:35:00|10747.2|10746.5|10745.8|10744.8|10747.9|10747|10745.6|10744.8|236
1593765600000|2020-07-03 08:40:00|10745.7|10744.7|10747.4|10746.4|10747.4|10746.4|10745.6|10744.7|181
1593765900000|2020-07-03 08:45:00|10747.3|10746.3|10745.3|10744.6|10747.5|10746.6|10745.1|10744.4|281
1593766200000|2020-07-03 08:50:00|10745.4|10744.7|10745.7|10744.7|10746.2|10745.3|10745.2|10744.3|322
1593766500000|2020-07-03 08:55:00|10745.8|10744.8|10747|10746|10747|10746.1|10745.5|10744.6|214
1593766800000|2020-07-03 09:00:00|10746.9|10745.9|10747.9|10747.2|10748.1|10747.2|10746.6|10745.9|223
1593767100000|2020-07-03 09:05:00|10747.8|10747.1|10747.8|10746.8|10748.3|10747.5|10747.3|10746.5|230
1593767400000|2020-07-03 09:10:00|10747.9|10746.9|10747.4|10746.4|10748|10747.1|10746.3|10745.5|216
1593767700000|2020-07-03 09:15:00|10747.3|10746.3|10748.9|10748.2|10749.2|10748.4|10747.2|10746.2|246
1593768000000|2020-07-03 09:20:00|10749|10748.3|10749|10748.3|10749.3|10748.6|10748.7|10747.9|301
1593768300000|2020-07-03 09:25:00|10749.2|10748.2|10748.6|10747.6|10749.2|10748.3|10747.6|10746.9|329
1593768600000|2020-07-03 09:30:00|10748.5|10747.5|10748.4|10747.7|10749.1|10748.3|10748|10747.2|314
1593768900000|2020-07-03 09:35:00|10748.5|10747.8|10748.6|10747.9|10749.5|10748.7|10748|10747.1|328
1593769200000|2020-07-03 09:40:00|10748.8|10747.8|10748.3|10747.6|10749.1|10748.3|10748|10747.2|201
1593769500000|2020-07-03 09:45:00|10748.4|10747.7|10749.6|10748.6|10749.7|10748.9|10747.8|10747.1|223
1593769800000|2020-07-03 09:50:00|10749.7|10748.7|10748.9|10747.9|10749.7|10748.7|10748|10747|166
1593770100000|2020-07-03 09:55:00|10748.8|10747.8|10748.4|10747.7|10749.2|10748.4|10747.7|10746.9|289
1593770400000|2020-07-03 10:00:00|10748.3|10747.6|10748.4|10747.4|10748.7|10747.9|10747.7|10746.8|332
1593770700000|2020-07-03 10:05:00|10748.5|10747.5|10749.1|10748.1|10749.6|10748.8|10748.1|10747.2|273
1593771000000|2020-07-03 10:10:00|10749|10748|10751.1|10750.1|10751.1|10750.1|10748.9|10748|316
1593771300000|2020-07-03 10:15:00|10751|10750|10750.5|10749.8|10751.1|10750.1|10749.4|10748.6|416
1593771600000|2020-07-03 10:20:00|10750.6|10749.9|10749.3|10748.6|10750.8|10750|10749.2|10748.2|340
1593771900000|2020-07-03 10:25:00|10749.4|10748.7|10749.2|10748.2|10750.3|10749.5|10748.8|10747.9|366
1593772200000|2020-07-03 10:30:00|10749.1|10748.1|10752|10751|10752.3|10751.6|10748.9|10747.9|339
1593772500000|2020-07-03 10:35:00|10752.1|10751.1|10752.1|10751.1|10752.7|10751.9|10751.7|10750.7|228
1593772800000|2020-07-03 10:40:00|10752.2|10751.2|10752.7|10751.7|10753.2|10752.3|10752.1|10751.1|265
1593773100000|2020-07-03 10:45:00|10752.6|10751.9|10752.7|10751.7|10753.3|10752.4|10752.5|10751.6|265
1593773400000|2020-07-03 10:50:00|10752.8|10751.8|10751.9|10750.9|10753.5|10752.5|10751.5|10750.6|266
1593773700000|2020-07-03 10:55:00|10752|10751|10750.1|10749.1|10752.4|10751.5|10750.1|10749.1|282
1593774000000|2020-07-03 11:00:00|10750.2|10749.2|10750.7|10749.7|10750.9|10749.9|10749.9|10749.1|253
1593774300000|2020-07-03 11:05:00|10750.8|10749.8|10750.3|10749.3|10750.9|10749.9|10750.1|10749.1|203
1593774600000|2020-07-03 11:10:00|10750.2|10749.2|10750.5|10749.5|10750.7|10749.8|10750.1|10749.2|188
1593774900000|2020-07-03 11:15:00|10750.4|10749.4|10750|10749.3|10750.4|10749.5|10748|10747.2|362
1593775200000|2020-07-03 11:20:00|10750.1|10749.1|10750.8|10749.8|10751|10750.1|10749.6|10748.7|309
1593775500000|2020-07-03 11:25:00|10750.9|10749.9|10753|10752|10753.3|10752.4|10750.4|10749.4|328
1593775800000|2020-07-03 11:30:00|10752.9|10752.3|10752.4|10751.7|10753.2|10752.3|10751.8|10750.9|283
1593776100000|2020-07-03 11:35:00|10752.3|10751.6|10751.2|10750.5|10752.6|10751.8|10751.2|10750.2|261
1593776400000|2020-07-03 11:40:00|10751.3|10750.3|10751.8|10751.1|10751.9|10751.1|10751.1|10750.2|257
1593776700000|2020-07-03 11:45:00|10751.7|10751|10751.8|10751.1|10752.6|10751.7|10750.7|10749.8|270
1593777000000|2020-07-03 11:50:00|10751.9|10751.2|10752.2|10751.2|10752.7|10751.8|10751.8|10750.9|273
1593777300000|2020-07-03 11:55:00|10752.3|10751.3|10753.2|10752.2|10753.3|10752.3|10751.7|10750.8|406
1593777600000|2020-07-03 12:00:00|10753.3|10752.3|10753.2|10752.2|10753.7|10752.9|10752.7|10751.7|320
1593777900000|2020-07-03 12:05:00|10753|10752.3|10752.5|10751.5|10753.1|10752.4|10752.2|10751.4|234
1593778200000|2020-07-03 12:10:00|10752.4|10751.4|10752.1|10751.1|10752.6|10751.7|10751.6|10750.7|277
1593778500000|2020-07-03 12:15:00|10752.2|10751.2|10751.9|10751.2|10752.7|10751.7|10751.8|10751.1|289
1593778800000|2020-07-03 12:20:00|10752|10751.3|10753.1|10752.1|10753.5|10752.7|10751.6|10750.8|330
1593779100000|2020-07-03 12:25:00|10753.2|10752.2|10752.8|10751.8|10753.8|10753|10752|10751.1|385
1593779400000|2020-07-03 12:30:00|10752.9|10751.9|10751.9|10751.2|10753.2|10752.4|10751.7|10750.7|290
1593779700000|2020-07-03 12:35:00|10752.1|10751.1|10752.4|10751.4|10753.1|10752.3|10751.6|10750.8|262
1593780000000|2020-07-03 12:40:00|10752.3|10751.3|10752.3|10751.3|10752.4|10751.6|10751.9|10751|115
1593780300000|2020-07-03 12:45:00|10752.4|10751.4|10751.7|10750.7|10752.5|10751.6|10751.2|10750.3|227
1593780600000|2020-07-03 12:50:00|10751.8|10750.8|10752|10751|10752.1|10751.1|10750.8|10749.9|180
1593780900000|2020-07-03 12:55:00|10751.9|10750.9|10752|10751|10752.1|10751.3|10751.3|10750.4|121
1593781200000|2020-07-03 13:00:00|10752.1|10751.1|10751|10750|10752.1|10751.2|10750.3|10749.6|198
1593781500000|2020-07-03 13:05:00|10750.9|10750.2|10751|10750.3|10751.5|10750.7|10750.6|10749.6|199
1593781800000|2020-07-03 13:10:00|10751.2|10750.2|10750.8|10749.8|10751.2|10750.3|10750.5|10749.7|128
1593782100000|2020-07-03 13:15:00|10750.7|10749.7|10750.7|10749.7|10751.4|10750.6|10750.2|10749.5|228
1593782400000|2020-07-03 13:20:00|10750.6|10749.9|10750.7|10749.7|10750.8|10750.1|10750.5|10749.6|84
1593782700000|2020-07-03 13:25:00|10750.8|10749.8|10750.5|10749.8|10750.8|10750|10750.4|10749.6|186
1593783000000|2020-07-03 13:30:00|10750.4|10749.7|10750.9|10749.9|10751.1|10750.4|10750.4|10749.7|196
1593783300000|2020-07-03 13:35:00|10750.8|10749.8|10751.9|10750.9|10752.2|10751.2|10750.5|10749.7|190
1593783600000|2020-07-03 13:40:00|10752|10751|10750.9|10749.9|10752|10751.2|10750.7|10749.8|178
1593783900000|2020-07-03 13:45:00|10750.8|10749.8|10751.4|10750.4|10751.6|10750.7|10750.1|10749.3|217
1593784200000|2020-07-03 13:50:00|10751.3|10750.6|10751.4|10750.4|10751.5|10750.6|10750.5|10749.5|203
1593784500000|2020-07-03 13:55:00|10751.3|10750.3|10750.9|10749.9|10751.9|10750.9|10750.3|10749.5|293
1593784800000|2020-07-03 14:00:00|10751.2|10750.2|10750.3|10749.3|10751.4|10750.4|10749.9|10749|284
1593785100000|2020-07-03 14:05:00|10750.2|10749.2|10750.5|10749.5|10750.9|10749.9|10749.6|10748.7|346
1593785400000|2020-07-03 14:10:00|10750.6|10749.6|10750.1|10749.1|10750.6|10749.6|10749.9|10749|196
1593785700000|2020-07-03 14:15:00|10750.2|10749.2|10749.7|10748.7|10750.3|10749.4|10749.5|10748.6|270
1593786000000|2020-07-03 14:20:00|10749.8|10748.8|10749.9|10748.9|10750.5|10749.5|10749.7|10748.8|226
1593786300000|2020-07-03 14:25:00|10749.8|10748.8|10750.4|10749.4|10750.5|10749.7|10749.6|10748.8|265
1593786600000|2020-07-03 14:30:00|10750.5|10749.5|10750.9|10749.9|10751.2|10750.4|10750.2|10749.3|319
1593786900000|2020-07-03 14:35:00|10751|10750|10751.6|10750.6|10752.1|10751.3|10750.4|10749.7|354
1593787200000|2020-07-03 14:40:00|10751.5|10750.5|10751|10750|10751.6|10750.7|10750.2|10749.4|289
1593787500000|2020-07-03 14:45:00|10751.1|10750.1|10750.2|10749.2|10751.4|10750.6|10749.6|10748.8|329
1593787800000|2020-07-03 14:50:00|10750|10749.3|10750.7|10750|10751.3|10750.5|10749.6|10748.7|406
1593788100000|2020-07-03 14:55:00|10750.8|10750.1|10753.5|10752.5|10754|10753|10750.7|10749.9|532
1593788400000|2020-07-03 15:00:00|10753.6|10752.6|10752.2|10751.2|10754|10753|10752|10751.1|445
1593788700000|2020-07-03 15:05:00|10752.1|10751.1|10752.2|10751.2|10752.4|10751.4|10751.7|10750.8|153
1593789000000|2020-07-03 15:10:00|10752.1|10751.1|10751.9|10751.2|10752.2|10751.2|10751.6|10750.7|106
1593789300000|2020-07-03 15:15:00|10752|10751|10752.1|10751.1|10752.7|10751.8|10751.4|10750.5|204
1593789600000|2020-07-03 15:20:00|10752.2|10751.2|10751.9|10750.9|10752.3|10751.3|10751.6|10750.6|129
1593789900000|2020-07-03 15:25:00|10752|10751|10751.6|10750.9|10752.5|10751.7|10751.5|10750.7|231
1593790200000|2020-07-03 15:30:00|10751.4|10750.7|10752.3|10751.3|10752.3|10751.3|10751|10750.2|164
1593790500000|2020-07-03 15:35:00|10752.2|10751.2|10752|10751.3|10753|10752|10751.7|10750.8|227
1593790800000|2020-07-03 15:40:00|10751.9|10751.2|10752.8|10751.8|10753.3|10752.5|10751.8|10750.9|235
1593791100000|2020-07-03 15:45:00|10752.7|10751.7|10752.9|10751.9|10753.3|10752.3|10752.6|10751.7|205
1593791400000|2020-07-03 15:50:00|10752.7|10752|10752.9|10751.9|10753|10752.2|10752.2|10751.3|139
1593791700000|2020-07-03 15:55:00|10753|10752|10752.9|10751.9|10753.3|10752.3|10752.6|10751.8|100
1593792000000|2020-07-03 16:00:00|10753|10752|10752.8|10751.8|10753.1|10752.1|10752|10751.1|260
1593792300000|2020-07-03 16:05:00|10752.7|10751.7|10752.9|10751.9|10753.1|10752.1|10752.5|10751.5|193
1593792600000|2020-07-03 16:10:00|10752.8|10751.8|10754|10753|10754|10753.2|10752.6|10751.7|186
1593792900000|2020-07-03 16:15:00|10753.9|10752.9|10754|10753|10754.2|10753.2|10753.7|10752.7|137
1593793200000|2020-07-03 16:20:00|10754.3|10753.3|10752.5|10751.5|10754.3|10753.3|10752.1|10751.1|165
1593793500000|2020-07-03 16:25:00|10752.6|10751.6|10752.5|10751.5|10753.2|10752.2|10752.1|10751.2|192
1593793800000|2020-07-03 16:30:00|10752.6|10751.6|10752.5|10751.5|10753.2|10752.2|10752.3|10751.3|148
1593794100000|2020-07-03 16:35:00|10752.6|10751.6|10752.5|10751.5|10752.6|10751.7|10752|10751|123
1593794400000|2020-07-03 16:40:00|10752.4|10751.4|10752|10751|10752.5|10751.5|10751.9|10750.9|91
1593794700000|2020-07-03 16:45:00|10751.9|10750.9|10751.8|10750.8|10752.5|10751.5|10751.7|10750.7|99
1593795000000|2020-07-03 16:50:00|10751.9|10750.9|10752.4|10751.4|10752.9|10751.9|10751.7|10750.7|139
1593795300000|2020-07-03 16:55:00|10752.5|10751.5|10751.5|10750.5|10752.7|10751.7|10751.2|10750.2|263
1593795600000|2020-07-03 17:00:00|10751.4|10750.4|10751|10750|10751.5|10750.5|10750.7|10749.7|251
1593795900000|2020-07-03 17:05:00|10751.1|10750.1|10751|10750|10751.3|10750.3|10750.9|10749.9|157
1593796200000|2020-07-03 17:10:00|10751.1|10750.1|10751.1|10750.1|10751.5|10750.5|10750.8|10749.8|165
1593796500000|2020-07-03 17:15:00|10751|10750|10751.6|10750.6|10752.2|10751|10750.8|10749.8|375
1593796800000|2020-07-03 17:20:00|10751.5|10750.5|10751.6|10750.6|10752|10750.7|10751.4|10750.1|453
1593797100000|2020-07-03 17:25:00|10751.9|10750.3|10751.2|10750.2|10752|10750.7|10751.1|10750|332
1593797400000|2020-07-03 17:30:00|10751.3|10750.3|10751.5|10750.5|10751.8|10750.8|10751.1|10750.1|203
1593797700000|2020-07-03 17:35:00|10751.4|10750.4|10751.5|10750.5|10752.5|10751.1|10751.4|10750|411
1593798000000|2020-07-03 17:40:00|10751.8|10750.3|10751.5|10750.5|10752.6|10750.9|10751.5|10750.1|293
1593798300000|2020-07-03 17:45:00|10752|10750.3|10752.3|10750.4|10752.5|10751.2|10751.4|10750|408
1593798600000|2020-07-03 17:50:00|10752.2|10750.5|10752.3|10750.5|10752.5|10751.2|10751.8|10750|487
1593798900000|2020-07-03 17:55:00|10752.2|10750.7|10751.8|10750.3|10752.5|10751.3|10751.1|10749.8|335
1593799200000|2020-07-03 18:00:00|10751.5|10750.5|10751.3|10750.3|10751.8|10750.6|10751|10749.6|403
1593799500000|2020-07-03 18:05:00|10751.6|10750|10751.8|10750.3|10752.1|10750.8|10751.3|10749.8|478
1593799800000|2020-07-03 18:10:00|10751.9|10750.2|10751.6|10750.6|10752.1|10750.9|10751.5|10750|526
1593800100000|2020-07-03 18:15:00|10751.8|10750.2|10751.9|10750.9|10752.1|10751.1|10751.5|10750.2|417
1593800400000|2020-07-03 18:20:00|10752|10751|10751.4|10750.4|10752.2|10751.1|10751|10749.8|420
1593800700000|2020-07-03 18:25:00|10751.3|10750.3|10751.8|10750.8|10751.9|10750.9|10751|10749.7|200
1593801000000|2020-07-03 18:30:00|10751.7|10750.7|10751.7|10750.7|10752|10751|10751.5|10750.5|259
1593801300000|2020-07-03 18:35:00|10751.6|10750.6|10751.2|10750.2|10751.9|10750.9|10751|10750|355
1593801600000|2020-07-03 18:40:00|10751.1|10750.1|10750.8|10749.8|10751.3|10750.3|10750.7|10749.7|234
1593801900000|2020-07-03 18:45:00|10751|10750|10751.4|10750.4|10751.8|10750.6|10751|10749.8|184
1593802200000|2020-07-03 18:50:00|10751.5|10750.5|10751|10750|10751.6|10750.6|10751|10750|328
1593802500000|2020-07-03 18:55:00|10751.1|10750.1|10750.3|10749.3|10751.1|10750.1|10750.3|10749.3|229
1593802800000|2020-07-03 19:00:00|10750.4|10749.4|10749.6|10748|10750.6|10749.4|10749|10747.4|425
1593803100000|2020-07-03 19:05:00|10749.3|10748.3|10749.1|10748.1|10749.9|10748.5|10748.9|10747.5|180
1593803400000|2020-07-03 19:10:00|10749.2|10748.2|10749.6|10748|10749.7|10748.4|10749|10747.5|356
1593803700000|2020-07-03 19:15:00|10749.7|10747.9|10749.4|10747.8|10749.9|10748.6|10749.1|10747.8|314
1593804000000|2020-07-03 19:20:00|10749.5|10748|10749|10748|10749.6|10748.4|10749|10747.5|241
1593804300000|2020-07-03 19:25:00|10749.4|10747.7|10749.5|10747.9|10749.6|10748.2|10748.9|10747.2|282
1593804600000|2020-07-03 19:30:00|10749.4|10748.2|10749.1|10748.1|10749.7|10748.4|10749|10747.7|232
1593804900000|2020-07-03 19:35:00|10749.2|10748.2|10749.2|10748.2|10749.8|10748.3|10749.1|10747.7|131
1593805200000|2020-07-03 19:40:00|10749.1|10748.1|10749.4|10747.8|10749.9|10748.9|10749.1|10747.7|338
1593805500000|2020-07-03 19:45:00|10749.2|10747.9|10749.2|10748.2|10749.6|10748.4|10748.9|10747.4|134
1593805800000|2020-07-03 19:50:00|10749.3|10748.3|10749.1|10748.1|10750.5|10749.1|10749.1|10747.7|480
1593806100000|2020-07-03 19:55:00|10749.2|10748.2|10749.4|10748.4|10750|10748.6|10749|10747.7|407
1593806400000|2020-07-03 20:00:00|10749.7|10748.1|10749|10748|10749.9|10748.6|10748.4|10747.4|335
1593806700000|2020-07-03 20:05:00|10748.9|10747.9|10748.9|10747.9|10749.6|10748.6|10748.3|10747.3|290
1593807000000|2020-07-03 20:10:00|10749|10748|10748.9|10747.9|10749.1|10748.1|10748.9|10747.9|76
1593807300000|2020-07-03 20:15:00|10749|10748|10748.9|10747.9|10749|10748|10748.7|10747.7|85
1593807600000|2020-07-03 20:20:00|10749|10748|10749.2|10748.2|10749.3|10748.3|10748.8|10747.8|156
1593807900000|2020-07-03 20:25:00|10749.3|10748.3|10749.2|10748.2|10749.6|10748.6|10749.1|10748.1|187
1593808200000|2020-07-03 20:30:00|10749.1|10748.1|10749.3|10748.3|10750.4|10748.3|10749|10746.8|204
1593808500000|2020-07-03 20:35:00|10749.2|10748.2|10749.4|10748.4|10749.6|10748.6|10749.1|10748.1|594
1593808800000|2020-07-03 20:40:00|10749.3|10748.3|10749.4|10748.4|10750.3|10749.3|10749.2|10748.2|839
1593809100000|2020-07-03 20:45:00|10749.6|10748.6|10751.1|10750.1|10752.6|10750.8|10748.6|10747.3|616
1593809400000|2020-07-03 20:50:00|10751.2|10750.2|10751.7|10748.4|10753.2|10750.7|10750.3|10747.3|249
1593809700000|2020-07-03 20:55:00|10751.8|10748.3|10753.1|10749.5|10755.8|10750.4|10750.5|10746.2|179
1593979200000|2020-07-05 20:00:00|10754|10742|10756.6|10744.6|10756.6|10744.6|10754|10742|2
1593979500000|2020-07-05 20:05:00|10754|10742|10756.6|10744.6|10756.6|10744.6|10754|10742|4
1593979800000|2020-07-05 20:10:00|10754.1|10742.1|10756.6|10744.6|10756.6|10744.6|10754|10742|3
1593980100000|2020-07-05 20:15:00|10754|10742|10754|10742|10756.6|10744.6|10754|10742|3
1593980400000|2020-07-05 20:20:00|10756.6|10744.6|10756.6|10744.6|10756.6|10744.6|10754|10742|5
1593980700000|2020-07-05 20:25:00|10754|10742|10754|10742|10756.6|10744.6|10754|10742|5
1593981000000|2020-07-05 20:30:00|10756.6|10744.6|10756.1|10744.1|10756.6|10744.6|10754|10742|6
1593981300000|2020-07-05 20:35:00|10756.2|10744.2|10756.3|10744.3|10756.6|10744.6|10756.2|10744.2|3
1593981600000|2020-07-05 20:40:00|10755.5|10743.5|10756.6|10744.6|10756.6|10744.6|10755.5|10743.5|2
1593981900000|2020-07-05 20:45:00|10754|10742|10754|10742|10754|10742|10754|10742|1
1593982200000|2020-07-05 20:50:00|10756.6|10744.6|10754|10742|10756.6|10744.6|10752.8|10740.8|7
1593982500000|2020-07-05 20:55:00|10756.6|10744.6|10753.5|10741.5|10756.6|10744.6|10753.5|10741.5|4
1593982800000|2020-07-05 21:00:00|10755.6|10745|10755.6|10744.6|10757.1|10745.1|10754|10742|30
1593983100000|2020-07-05 21:05:00|10755.7|10743.7|10754.9|10742.9|10756.8|10744.8|10754|10742|27
1593983400000|2020-07-05 21:10:00|10754|10742|10755.6|10744.5|10758.8|10746.8|10754|10742|53
1593983700000|2020-07-05 21:15:00|10754.5|10742.5|10756|10744|10757.5|10745.5|10754.5|10742.5|23
1593984000000|2020-07-05 21:20:00|10755.7|10743.7|10756.1|10744.1|10759.9|10747.9|10755.4|10743.4|24
1593984300000|2020-07-05 21:25:00|10756|10744|10756.1|10744.1|10756.1|10744.1|10755.5|10743.5|24
1593984600000|2020-07-05 21:30:00|10756|10744|10756|10744|10756.1|10744.1|10755.7|10743.7|43
1593984900000|2020-07-05 21:35:00|10755.9|10743.9|10756.6|10744.6|10758.4|10746.4|10755.6|10743.6|74
1593985200000|2020-07-05 21:40:00|10756.5|10744.5|10757.4|10745.4|10757.6|10745.6|10756.4|10744.4|57
1593985500000|2020-07-05 21:45:00|10757.3|10745.3|10757.5|10745.5|10758.2|10746.2|10756|10744|38
1593985800000|2020-07-05 21:50:00|10757.4|10745.4|10757|10745|10758.6|10746.9|10755|10744.7|80
1593986100000|2020-07-05 21:55:00|10757.2|10745.2|10759.3|10747.3|10759.8|10747.8|10754.9|10744.7|94
1593986400000|2020-07-05 22:00:00|10758.6|10746.6|10756.9|10754.9|10759.3|10755.3|10755.2|10745.2|547
1593986700000|2020-07-05 22:05:00|10758.2|10754.2|10757.1|10755.1|10759.1|10755.8|10756.4|10752.8|195
1593987000000|2020-07-05 22:10:00|10757|10755|10755.9|10753.9|10757.2|10755.2|10755.6|10752.7|159
1593987300000|2020-07-05 22:15:00|10756|10754|10755.1|10753.1|10756.1|10754.1|10754.8|10752.8|383
1593987600000|2020-07-05 22:20:00|10755.2|10753.2|10755.4|10753.4|10755.4|10753.4|10755|10753|521
1593987900000|2020-07-05 22:25:00|10755.5|10753.5|10754.1|10752.1|10756.7|10754.7|10753.9|10751.9|165
1593988200000|2020-07-05 22:30:00|10754.2|10752.2|10754.7|10752.7|10754.8|10752.8|10753.7|10751.7|115
1593988500000|2020-07-05 22:35:00|10754.6|10752.6|10754.1|10752.1|10755.3|10753.3|10753.9|10751.9|115
1593988800000|2020-07-05 22:40:00|10754.2|10752.2|10754.5|10752.5|10754.8|10752.8|10754|10752|107
1593989100000|2020-07-05 22:45:00|10754.4|10752.4|10754.8|10752.8|10755.1|10753.1|10754.4|10752.4|111
1593989400000|2020-07-05 22:50:00|10754.9|10752.9|10755.3|10753.3|10755.5|10753.5|10754.6|10752.6|164
1593989700000|2020-07-05 22:55:00|10755.2|10753.2|10754.9|10753.9|10755.5|10754.5|10754.7|10752.7|139
1593990000000|2020-07-05 23:00:00|10755|10754|10757.1|10756.1|10757.4|10756.4|10754.6|10753.6|127
1593990300000|2020-07-05 23:05:00|10757.2|10756.2|10757.7|10756.7|10757.7|10756.7|10756.4|10755.3|180
1593990600000|2020-07-05 23:10:00|10757.6|10756.6|10756.5|10755.5|10758.1|10757.1|10756.4|10755.4|122
1593990900000|2020-07-05 23:15:00|10756.3|10755.3|10756.6|10755.6|10757.2|10756.2|10756.3|10755.3|102
1593991200000|2020-07-05 23:20:00|10756.7|10755.7|10755.5|10754.5|10757.8|10756.8|10754.6|10753.6|218
1593991500000|2020-07-05 23:25:00|10755.4|10754.4|10755.4|10754.4|10755.8|10754.8|10755.2|10754.2|181
1593991800000|2020-07-05 23:30:00|10755.5|10754.5|10755.5|10754.5|10756.7|10755.7|10755.3|10754.3|182
1593992100000|2020-07-05 23:35:00|10755.4|10754.4|10755.7|10754.7|10755.9|10754.9|10755|10754|126
1593992400000|2020-07-05 23:40:00|10755.8|10754.8|10756.4|10755.4|10756.7|10755.7|10755.7|10754.7|93
1593992700000|2020-07-05 23:45:00|10756.5|10755.5|10757.3|10756.3|10757.5|10756.5|10756.2|10755.2|132
1593993000000|2020-07-05 23:50:00|10757.1|10756.1|10759.5|10758.5|10759.7|10758.7|10756.8|10755.8|276
1593993300000|2020-07-05 23:55:00|10759.6|10758.6|10759.1|10758.1|10760.3|10759.3|10758.5|10757.5|188
1593993600000|2020-07-06 00:00:00|10759.2|10758.2|10761.8|10760.8|10763.9|10762.9|10758.1|10757.1|538
1593993900000|2020-07-06 00:05:00|10761.7|10760.7|10761.1|10760.1|10764.8|10763.8|10760.4|10759.4|546
1593994200000|2020-07-06 00:10:00|10761|10760|10760.4|10759.4|10763.1|10762.1|10760.3|10759.4|411
1593994500000|2020-07-06 00:15:00|10760.3|10759.3|10761|10760|10763.4|10762.4|10759.6|10758.7|501
1593994800000|2020-07-06 00:20:00|10760.9|10759.9|10758.8|10757.8|10761.2|10760.2|10758.5|10757.6|366
1593995100000|2020-07-06 00:25:00|10758.7|10757.7|10761.2|10760.2|10761.2|10760.4|10757.7|10756.8|293
1593995400000|2020-07-06 00:30:00|10761.1|10760.1|10762.7|10761.7|10763.9|10762.9|10761.1|10760.1|295
1593995700000|2020-07-06 00:35:00|10762.8|10761.8|10765.2|10764.2|10765.5|10764.5|10761.5|10760.5|364
1593996000000|2020-07-06 00:40:00|10765.3|10764.3|10764.5|10763.5|10766.3|10765.3|10764.3|10763.3|279
1593996300000|2020-07-06 00:45:00|10764.6|10763.6|10764.9|10764.2|10766.8|10765.8|10763.6|10762.6|407
1593996600000|2020-07-06 00:50:00|10765|10764.3|10763.4|10762.4|10765.1|10764.3|10759.5|10758.5|885
1593996900000|2020-07-06 00:55:00|10763.3|10762.3|10766.9|10765.9|10768.3|10767.3|10762.7|10761.7|679
1593997200000|2020-07-06 01:00:00|10766.8|10765.8|10767.7|10767|10769.5|10768.7|10766.6|10765.6|622
1593997500000|2020-07-06 01:05:00|10767.8|10767.1|10768.2|10767.2|10769.8|10768.8|10767.8|10767|366
1593997800000|2020-07-06 01:10:00|10768|10767.3|10769.5|10768.5|10769.6|10768.6|10766.9|10765.9|361
1593998100000|2020-07-06 01:15:00|10769.6|10768.6|10768|10767.3|10769.6|10768.6|10767|10766|296
1593998400000|2020-07-06 01:20:00|10768.1|10767.4|10767.6|10766.6|10769.6|10768.6|10767.3|10766.4|238
1593998700000|2020-07-06 01:25:00|10767.5|10766.5|10769.4|10768.4|10769.5|10768.7|10767|10766|361
1593999000000|2020-07-06 01:30:00|10769.2|10768.2|10772.9|10772.2|10773.8|10772.8|10769.1|10768.1|546
1593999300000|2020-07-06 01:35:00|10773|10772.3|10773.2|10772.5|10774.4|10773.6|10771|10770|449
1593999600000|2020-07-06 01:40:00|10773.3|10772.6|10773.4|10772.4|10774.7|10773.8|10771.9|10771.1|502
1593999900000|2020-07-06 01:45:00|10773.5|10772.5|10772.6|10771.9|10773.7|10773|10771.5|10770.5|426
1594000200000|2020-07-06 01:50:00|10772.7|10772|10772.7|10772|10773.9|10773|10771.4|10770.6|290
1594000500000|2020-07-06 01:55:00|10772.6|10771.7|10772.7|10771.7|10774.1|10773.3|10771.9|10770.9|404
1594000800000|2020-07-06 02:00:00|10772.8|10771.8|10777.6|10776.9|10777.8|10776.9|10772.7|10771.7|505
1594001100000|2020-07-06 02:05:00|10777.7|10776.7|10776.2|10775.2|10777.7|10776.7|10774.6|10773.9|362
1594001400000|2020-07-06 02:10:00|10776.1|10775.1|10775.2|10774.2|10776.2|10775.2|10773.8|10773|242
1594001700000|2020-07-06 02:15:00|10775.1|10774.1|10775.5|10774.8|10775.5|10774.8|10774.5|10773.7|211
1594002000000|2020-07-06 02:20:00|10775.6|10774.9|10776.1|10775.1|10776.6|10775.9|10774.6|10773.8|194
1594002300000|2020-07-06 02:25:00|10776|10775|10774.5|10773.5|10776.4|10775.7|10774|10773.3|204
1594002600000|2020-07-06 02:30:00|10774.4|10773.7|10773.7|10773|10774.6|10773.7|10772.9|10772|232
1594002900000|2020-07-06 02:35:00|10773.8|10773.1|10771.8|10770.8|10774.4|10773.5|10771.2|10770.5|223
1594003200000|2020-07-06 02:40:00|10771.7|10771|10769.6|10768.9|10771.8|10771|10769.6|10768.9|241
1594003500000|2020-07-06 02:45:00|10769.8|10768.8|10770.1|10769.1|10770.1|10769.3|10768.6|10767.7|296
1594003800000|2020-07-06 02:50:00|10770.2|10769.2|10769.6|10768.9|10771.1|10770.2|10768.8|10767.8|225
1594004100000|2020-07-06 02:55:00|10769.7|10769|10770.2|10769.2|10770.3|10769.4|10768.8|10767.8|137
1594004400000|2020-07-06 03:00:00|10770.1|10769.1|10768.2|10767.2|10770.3|10769.3|10767|10766.1|268
1594004700000|2020-07-06 03:05:00|10768.1|10767.1|10766.8|10765.8|10768.7|10767.7|10766.6|10765.8|289
1594005000000|2020-07-06 03:10:00|10766.9|10765.9|10767.8|10766.8|10768.8|10768|10766.7|10765.9|284
1594005300000|2020-07-06 03:15:00|10767.9|10766.9|10768.9|10767.9|10769.2|10768.3|10767.8|10766.8|215
1594005600000|2020-07-06 03:20:00|10768.8|10767.8|10768.7|10768|10769.4|10768.5|10768.5|10767.5|233
1594005900000|2020-07-06 03:25:00|10768.6|10767.9|10767.9|10767.2|10769.1|10768.3|10767.2|10766.2|286
1594006200000|2020-07-06 03:30:00|10768.2|10767.4|10768.8|10767.8|10769.2|10768.4|10767.9|10766.9|257
1594006500000|2020-07-06 03:35:00|10768.9|10768.1|10767.9|10767.2|10769.8|10768.9|10767.7|10766.9|293
1594006800000|2020-07-06 03:40:00|10768|10767.3|10768.2|10767.5|10768.4|10767.6|10767.2|10766.5|201
1594007100000|2020-07-06 03:45:00|10768.1|10767.4|10769.3|10768.6|10769.4|10768.6|10767.5|10766.6|182
1594007400000|2020-07-06 03:50:00|10769.4|10768.7|10771.6|10770.9|10772.9|10772.1|10769.2|10768.4|260
1594007700000|2020-07-06 03:55:00|10771.5|10770.8|10769.3|10768.6|10771.7|10770.9|10769.1|10768.4|253
1594008000000|2020-07-06 04:00:00|10769.2|10768.5|10769.1|10768.1|10770|10769.1|10768.5|10767.6|241
1594008300000|2020-07-06 04:05:00|10768.8|10768|10769.7|10769|10770.1|10769.3|10768.7|10768|212
1594008600000|2020-07-06 04:10:00|10769.8|10769.1|10770.9|10770.2|10771|10770.3|10769.7|10768.9|138
1594008900000|2020-07-06 04:15:00|10771.1|10770.1|10771.1|10770.4|10772.5|10771.7|10771|10770|132
1594009200000|2020-07-06 04:20:00|10771.2|10770.5|10771.6|10770.6|10771.8|10770.9|10770.8|10770|230
1594009500000|2020-07-06 04:25:00|10771.5|10770.5|10770.5|10769.8|10771.9|10771|10769.9|10769.1|192
1594009800000|2020-07-06 04:30:00|10770.6|10769.9|10770.4|10769.4|10771.5|10770.7|10770.1|10769.4|175
1594010100000|2020-07-06 04:35:00|10770.5|10769.5|10770.4|10769.4|10771.1|10770.3|10769.8|10769|156
1594010400000|2020-07-06 04:40:00|10770.3|10769.3|10768.9|10768.2|10770.4|10769.5|10768.2|10767.2|134
1594010700000|2020-07-06 04:45:00|10769|10768.3|10768.8|10767.8|10769.1|10768.3|10768|10767|216
1594011000000|2020-07-06 04:50:00|10768.7|10767.7|10767.9|10767.2|10769|10768.2|10767.8|10767|145
1594011300000|2020-07-06 04:55:00|10768|10767.3|10765.4|10764.7|10768.1|10767.3|10764.9|10764.1|320
1594011600000|2020-07-06 05:00:00|10765.6|10764.6|10767.5|10766.8|10768.5|10767.6|10765.5|10764.6|276
1594011900000|2020-07-06 05:05:00|10767.3|10766.6|10767.8|10766.8|10767.9|10767.1|10766.9|10766.1|286
1594012200000|2020-07-06 05:10:00|10767.9|10766.9|10767.9|10767.2|10768.1|10767.4|10767.3|10766.5|148
1594012500000|2020-07-06 05:15:00|10767.8|10767.1|10769.7|10769|10770.4|10769.4|10767.6|10766.7|258
1594012800000|2020-07-06 05:20:00|10769.6|10768.9|10769.9|10768.9|10771.2|10770.4|10769.6|10768.9|195
1594013100000|2020-07-06 05:25:00|10770|10769|10768.8|10768.1|10770.2|10769.4|10767.9|10767|236
1594013400000|2020-07-06 05:30:00|10768.7|10768|10770.4|10769.4|10770.8|10770|10768.7|10767.8|169
1594013700000|2020-07-06 05:35:00|10770.3|10769.3|10769.8|10769.1|10770.8|10770|10769.7|10768.8|150
1594014000000|2020-07-06 05:40:00|10769.9|10769.2|10769.2|10768.2|10770.8|10770|10768|10767.2|210
1594014300000|2020-07-06 05:45:00|10769.1|10768.1|10769.6|10768.9|10769.6|10768.9|10767.8|10766.9|229
1594014600000|2020-07-06 05:50:00|10769.7|10769|10768.5|10767.5|10770.2|10769.3|10768.1|10767.2|375
1594014900000|2020-07-06 05:55:00|10768.4|10767.4|10769.5|10768.5|10769.6|10768.9|10768.3|10767.4|298
1594015200000|2020-07-06 06:00:00|10769.6|10768.6|10770.6|10769.6|10771.1|10770.2|10768.6|10767.8|414
1594015500000|2020-07-06 06:05:00|10770.5|10769.5|10767.9|10767.2|10770.6|10769.8|10767.5|10766.6|328
1594015800000|2020-07-06 06:10:00|10767.8|10767.1|10768.2|10767.2|10768.6|10767.7|10766.7|10765.9|313
1594016100000|2020-07-06 06:15:00|10768.3|10767.3|10769.1|10768.1|10769.4|10768.6|10767.2|10766.4|265
1594016400000|2020-07-06 06:20:00|10769|10768|10769.3|10768.3|10770.7|10769.9|10768.3|10767.5|258
1594016700000|2020-07-06 06:25:00|10769.1|10768.4|10768.8|10768.1|10769.7|10768.8|10768.1|10767.3|279
1594017000000|2020-07-06 06:30:00|10768.7|10768|10769.3|10768.3|10770|10769.1|10768.7|10768|274
1594017300000|2020-07-06 06:35:00|10769.2|10768.5|10768.2|10767.2|10769.7|10768.8|10768.1|10767.2|194
1594017600000|2020-07-06 06:40:00|10768.1|10767.1|10764.8|10763.8|10768.6|10767.7|10764.6|10763.8|428
1594017900000|2020-07-06 06:45:00|10764.7|10763.7|10764.3|10763.6|10764.9|10764.1|10763.1|10762.3|421
1594018200000|2020-07-06 06:50:00|10764.2|10763.2|10762.3|10761.3|10764.2|10763.2|10760.6|10759.7|448
1594018500000|2020-07-06 06:55:00|10762.2|10761.5|10762.5|10761.5|10763.1|10762.2|10761.7|10760.9|323
1594018800000|2020-07-06 07:00:00|10762.6|10761.6|10761.4|10760.7|10763.7|10763|10761.3|10760.6|444
1594019100000|2020-07-06 07:05:00|10761.5|10760.8|10762.1|10761.1|10762.5|10761.5|10760.3|10759.6|480
1594019400000|2020-07-06 07:10:00|10762|10761.3|10761.1|10760.4|10762.2|10761.4|10760.5|10759.8|353
1594019700000|2020-07-06 07:15:00|10761.2|10760.5|10760|10759.3|10761.7|10761|10759.9|10759.1|337
1594020000000|2020-07-06 07:20:00|10759.9|10759.2|10760.4|10759.4|10761.1|10760.2|10759.7|10758.9|389
1594020300000|2020-07-06 07:25:00|10760.5|10759.5|10758.9|10757.9|10760.8|10759.9|10757.6|10756.9|455
1594020600000|2020-07-06 07:30:00|10759|10758|10758.9|10757.9|10760|10759.1|10758.1|10757.4|438
1594020900000|2020-07-06 07:35:00|10758.8|10757.8|10757.7|10757|10759.4|10758.4|10757.5|10756.8|350
1594021200000|2020-07-06 07:40:00|10757.8|10757.1|10756.6|10755.9|10757.8|10757.1|10755.4|10754.7|409
1594021500000|2020-07-06 07:45:00|10756.5|10755.8|10756.1|10755.4|10757.2|10756.5|10755.2|10754.4|353
1594021800000|2020-07-06 07:50:00|10756|10755.3|10758.9|10758.2|10759.1|10758.3|10756|10755.2|331
1594022100000|2020-07-06 07:55:00|10758.8|10758.1|10759.5|10758.8|10760.4|10759.6|10758.8|10758.1|464
1594022400000|2020-07-06 08:00:00|10759.6|10758.9|10758.9|10757.9|10760.3|10759.5|10757.2|10756.3|336
1594022700000|2020-07-06 08:05:00|10758.8|10757.8|10758.8|10758.1|10759.2|10758.5|10756.9|10756|451
1594023000000|2020-07-06 08:10:00|10759.2|10758.2|10759.4|10758.7|10760.4|10759.5|10758.9|10758|364
1594023300000|2020-07-06 08:15:00|10759.5|10758.8|10757.3|10756.6|10759.7|10758.8|10757.2|10756.4|247
1594023600000|2020-07-06 08:20:00|10757.2|10756.5|10755.8|10754.8|10757.3|10756.6|10754.8|10754.1|329
1594023900000|2020-07-06 08:25:00|10755.7|10754.7|10757.8|10757.1|10757.9|10757.1|10755.6|10754.7|251
1594024200000|2020-07-06 08:30:00|10757.9|10757.2|10759.7|10758.7|10759.8|10758.9|10757.8|10757|297
1594024500000|2020-07-06 08:35:00|10759.5|10758.8|10760.7|10760|10761.1|10760.2|10759.5|10758.6|371
1594024800000|2020-07-06 08:40:00|10760.8|10760.1|10761.6|10760.6|10761.7|10760.8|10760.2|10759.5|289
1594025100000|2020-07-06 08:45:00|10761.5|10760.5|10759.7|10758.7|10761.7|10760.9|10759.5|10758.7|194
1594025400000|2020-07-06 08:50:00|10759.6|10758.6|10758.4|10757.7|10759.8|10758.8|10758.2|10757.4|369
1594025700000|2020-07-06 08:55:00|10758.3|10757.6|10757.6|10756.9|10759.3|10758.5|10757.6|10756.8|344
1594026000000|2020-07-06 09:00:00|10757.7|10757|10755.7|10754.7|10757.8|10757|10754.7|10753.9|271
1594026300000|2020-07-06 09:05:00|10755.6|10754.6|10754.7|10754|10756.1|10755.3|10754.2|10753.3|319
1594026600000|2020-07-06 09:10:00|10754.8|10754.1|10753.2|10752.5|10755.3|10754.5|10752.6|10751.8|312
1594026900000|2020-07-06 09:15:00|10753.3|10752.3|10756.8|10756.1|10757.7|10756.9|10753.1|10752.3|385
1594027200000|2020-07-06 09:20:00|10756.7|10756|10755.1|10754.4|10757|10756.3|10754.5|10753.7|343
1594027500000|2020-07-06 09:25:00|10755.2|10754.5|10756.3|10755.3|10756.9|10756.1|10754.5|10753.8|367
1594027800000|2020-07-06 09:30:00|10756|10755.1|10756.7|10756|10757.2|10756.5|10755.8|10754.9|359
1594028100000|2020-07-06 09:35:00|10756.8|10756.1|10757.3|10756.6|10757.9|10757.2|10756.6|10755.8|468
1594028400000|2020-07-06 09:40:00|10757.4|10756.7|10757.6|10756.9|10758.3|10757.5|10757.1|10756.2|314
1594028700000|2020-07-06 09:45:00|10757.5|10756.8|10758.7|10758|10759|10758.2|10757.5|10756.8|302
1594029000000|2020-07-06 09:50:00|10758.6|10757.9|10758.6|10757.9|10758.9|10758.2|10758.6|10757.8|276
1594029300000|2020-07-06 09:55:00|10758.7|10758|10754.5|10753.8|10758.7|10758|10754.5|10753.8|254
1594029600000|2020-07-06 10:00:00|10754.6|10753.6|10755.1|10754.4|10755.8|10754.9|10754.1|10753.4|366
1594029900000|2020-07-06 10:05:00|10755.4|10754.5|10757.8|10756.8|10758|10757.3|10755.2|10754.4|461
1594030200000|2020-07-06 10:10:00|10757.7|10756.7|10755.1|10754.1|10757.8|10757.1|10755|10754|268
1594030500000|2020-07-06 10:15:00|10755.2|10754.2|10756.9|10756.2|10757.7|10756.8|10755|10754|288
1594030800000|2020-07-06 10:20:00|10757|10756.3|10759.5|10758.8|10759.7|10758.9|10756.8|10756|347
1594031100000|2020-07-06 10:25:00|10759.4|10758.7|10758.7|10758|10759.9|10758.9|10758.5|10757.7|355
1594031400000|2020-07-06 10:30:00|10758.6|10757.9|10759.9|10758.9|10760.2|10759.3|10758.5|10757.7|277
1594031700000|2020-07-06 10:35:00|10759.8|10759.1|10758.8|10758.1|10760.3|10759.4|10758.4|10757.6|220
1594032000000|2020-07-06 10:40:00|10758.7|10758|10758.1|10757.1|10759.5|10758.6|10757.8|10757|324
1594032300000|2020-07-06 10:45:00|10758|10757|10756.7|10756|10758.7|10757.7|10756.3|10755.5|293
1594032600000|2020-07-06 10:50:00|10756.9|10756.2|10757|10756.3|10757.9|10757|10756.7|10755.9|343
1594032900000|2020-07-06 10:55:00|10757.1|10756.4|10756.8|10756.1|10757.7|10757|10756.5|10755.6|286
1594033200000|2020-07-06 11:00:00|10756.9|10756.2|10755.4|10754.7|10756.9|10756.2|10754.7|10753.9|194
1594033500000|2020-07-06 11:05:00|10755.5|10754.8|10755.2|10754.2|10755.8|10755|10754.4|10753.7|180
1594033800000|2020-07-06 11:10:00|10755.1|10754.1|10752.3|10751.3|10755.7|10754.9|10751.9|10751|378
1594034100000|2020-07-06 11:15:00|10752.2|10751.2|10750.8|10750.1|10752.5|10751.6|10750.4|10749.5|444
1594034400000|2020-07-06 11:20:00|10750.7|10750|10751.6|10750.6|10751.9|10750.9|10750.5|10749.7|410
1594034700000|2020-07-06 11:25:00|10751.7|10750.7|10752.9|10751.9|10753|10752.2|10751.4|10750.6|313
1594035000000|2020-07-06 11:30:00|10752.7|10752|10751.9|10751.2|10753.3|10752.5|10751.5|10750.6|369
1594035300000|2020-07-06 11:35:00|10752|10751.3|10751.6|10750.6|10752.6|10751.6|10751.1|10750.1|338
1594035600000|2020-07-06 11:40:00|10751.7|10750.7|10752.7|10752|10753.4|10752.5|10751.7|10750.7|307
1594035900000|2020-07-06 11:45:00|10752.9|10751.9|10753.2|10752.5|10754|10753|10752.6|10751.7|313
1594036200000|2020-07-06 11:50:00|10753.1|10752.4|10752.5|10751.8|10753.2|10752.5|10751.4|10750.7|337
1594036500000|2020-07-06 11:55:00|10752.4|10751.7|10752.9|10752.2|10754.1|10753.3|10752.2|10751.3|324
1594036800000|2020-07-06 12:00:00|10752.8|10752.1|10752.6|10751.9|10753|10752.2|10751.3|10750.6|348
1594037100000|2020-07-06 12:05:00|10752.7|10752|10753|10752.3|10754.3|10753.4|10751.7|10750.9|292
1594037400000|2020-07-06 12:10:00|10753.1|10752.4|10752.9|10752.2|10753.3|10752.5|10751.6|10750.8|351
1594037700000|2020-07-06 12:15:00|10752.8|10752.1|10752.3|10751.6|10753.5|10752.6|10751.6|10750.9|278
1594038000000|2020-07-06 12:20:00|10752.5|10751.8|10752.1|10751.1|10754.4|10753.6|10751.6|10750.6|412
1594038300000|2020-07-06 12:25:00|10752.2|10751.2|10752.2|10751.5|10752.4|10751.6|10750.9|10750.1|355
1594038600000|2020-07-06 12:30:00|10752.3|10751.6|10750.8|10750.1|10752.3|10751.6|10750.6|10749.8|332
1594038900000|2020-07-06 12:35:00|10750.7|10750|10752.5|10751.5|10752.5|10751.6|10750.5|10749.7|294
1594039200000|2020-07-06 12:40:00|10752.3|10751.6|10748.8|10748.1|10752.3|10751.6|10748.7|10747.9|348
1594039500000|2020-07-06 12:45:00|10748.9|10748.2|10749.1|10748.4|10749.4|10748.5|10746|10745.1|458
1594039800000|2020-07-06 12:50:00|10748.9|10748.2|10748.9|10748.2|10749.1|10748.4|10747.6|10746.8|378
1594040100000|2020-07-06 12:55:00|10748.8|10748.1|10749.6|10748.9|10751|10750.3|10748.8|10748.1|421
1594040400000|2020-07-06 13:00:00|10749.8|10748.8|10751.7|10751|10752.1|10751.4|10748.6|10747.7|459
1594040700000|2020-07-06 13:05:00|10751.6|10750.9|10751.6|10750.9|10752.8|10752.1|10750.7|10750|389
1594041000000|2020-07-06 13:10:00|10751.5|10750.8|10751.6|10750.9|10752.2|10751.5|10749.2|10748.4|475
1594041300000|2020-07-06 13:15:00|10751.7|10751|10750.4|10749.4|10751.7|10751|10749.8|10748.9|305
1594041600000|2020-07-06 13:20:00|10750.1|10749.7|10749.3|10748.3|10750.7|10749.8|10748.1|10747.4|322
1594041900000|2020-07-06 13:25:00|10749.2|10748.2|10748.7|10747.7|10750.6|10749.7|10747.6|10746.8|396
1594042200000|2020-07-06 13:30:00|10748.6|10747.6|10745.6|10744.6|10749.1|10748.2|10744.8|10744|557
1594042500000|2020-07-06 13:35:00|10745.7|10744.7|10746.2|10745.5|10747.3|10746.4|10743.9|10743.1|525
1594042800000|2020-07-06 13:40:00|10746.1|10745.4|10748.1|10747.1|10748.3|10747.6|10746.1|10745.4|377
1594043100000|2020-07-06 13:45:00|10748|10747|10750.7|10750|10751.4|10750.7|10748|10747|495
1594043400000|2020-07-06 13:50:00|10750.8|10750.1|10752.9|10752.2|10753.1|10752.2|10749.4|10748.6|572
1594043700000|2020-07-06 13:55:00|10752.8|10752.1|10756.1|10751.3|10757.4|10753.1|10751.8|10750.8|567
1594044000000|2020-07-06 14:00:00|10757.3|10753.3|10755.9|10754.9|10758.4|10756.5|10751.5|10750.7|722
1594044300000|2020-07-06 14:05:00|10755.8|10755.1|10757.4|10756.7|10757.9|10756.9|10755.3|10754.6|576
1594044600000|2020-07-06 14:10:00|10757.3|10756.6|10758.8|10757.8|10759.1|10758.2|10755.2|10754.4|649
1594044900000|2020-07-06 14:15:00|10758.9|10757.9|10757.2|10756.5|10760.1|10759.2|10757|10756.3|592
1594045200000|2020-07-06 14:20:00|10757.3|10756.6|10755.3|10754.3|10757.3|10756.6|10754.1|10753.2|607
1594045500000|2020-07-06 14:25:00|10755.4|10754.4|10755.4|10754.4|10755.9|10755|10752.8|10752|545
1594045800000|2020-07-06 14:30:00|10755.3|10754.3|10752.4|10751.7|10755.3|10754.4|10751.6|10750.8|386
1594046100000|2020-07-06 14:35:00|10752.5|10751.8|10749.9|10749.2|10753.8|10753|10749.2|10748.5|393
1594046400000|2020-07-06 14:40:00|10749.8|10749.1|10747.1|10746.4|10750.1|10749.4|10746.6|10745.8|471
1594046700000|2020-07-06 14:45:00|10747.2|10746.5|10746.7|10746|10750.3|10749.3|10745.9|10745.1|608
1594047000000|2020-07-06 14:50:00|10746.6|10745.9|10747.1|10746.1|10749.9|10749|10745.6|10744.9|569
1594047300000|2020-07-06 14:55:00|10747|10746|10746.5|10745.8|10749.2|10748.4|10745.2|10744.5|656
1594047600000|2020-07-06 15:00:00|10746.8|10746.1|10750.8|10750.1|10751.5|10750.7|10745.3|10744.4|562
1594047900000|2020-07-06 15:05:00|10750.7|10750|10749.5|10748.5|10751.9|10751.1|10748.7|10747.9|431
1594048200000|2020-07-06 15:10:00|10749.4|10748.4|10750.6|10749.9|10751.5|10750.6|10747.9|10747.1|352
1594048500000|2020-07-06 15:15:00|10750.8|10749.8|10750.6|10749.9|10750.9|10750|10748.3|10747.5|352
1594048800000|2020-07-06 15:20:00|10750.7|10750|10751.5|10750.8|10752|10751.1|10750.2|10749.4|361
1594049100000|2020-07-06 15:25:00|10751.8|10750.9|10748.9|10748.2|10751.9|10751|10748.1|10747.3|346
1594049400000|2020-07-06 15:30:00|10748.8|10748.1|10750.3|10749.3|10750.6|10749.8|10748.5|10747.8|327
1594049700000|2020-07-06 15:35:00|10750.2|10749.5|10749.5|10748.8|10751.3|10750.5|10748.9|10748.2|334
1594050000000|2020-07-06 15:40:00|10749.6|10748.9|10750.8|10750.1|10752.2|10751.5|10748.6|10747.9|423
1594050300000|2020-07-06 15:45:00|10750.7|10750|10750.4|10749.4|10751.2|10750.2|10749|10748.3|330
1594050600000|2020-07-06 15:50:00|10750.1|10749.3|10749.2|10748.5|10750.9|10750.1|10748.6|10747.9|308
1594050900000|2020-07-06 15:55:00|10749.3|10748.6|10750.9|10749.9|10750.9|10750.1|10748.2|10747.4|292
1594051200000|2020-07-06 16:00:00|10751|10750|10749.7|10748.7|10751.1|10750.2|10749.2|10748.3|325
1594051500000|2020-07-06 16:05:00|10749.8|10748.8|10748.2|10747.5|10750|10749.1|10747|10746.3|340
1594051800000|2020-07-06 16:10:00|10748.4|10747.4|10748.3|10747.3|10749.1|10748.3|10747|10746.1|276
1594052100000|2020-07-06 16:15:00|10748.2|10747.2|10746.8|10745.8|10748.3|10747.4|10745.1|10744.4|339
1594052400000|2020-07-06 16:20:00|10746.7|10746|10746.1|10745.4|10747.2|10746.5|10746|10745.1|303
1594052700000|2020-07-06 16:25:00|10746.2|10745.5|10748|10747.3|10748.7|10747.8|10745.9|10745.2|249
1594053000000|2020-07-06 16:30:00|10747.8|10746.8|10747.4|10746.4|10748.5|10747.7|10747.1|10746.3|219
1594053300000|2020-07-06 16:35:00|10747.3|10746.3|10745.6|10744.9|10747.4|10746.5|10745.5|10744.8|193
1594053600000|2020-07-06 16:40:00|10745.5|10744.8|10746.1|10745.4|10746.5|10745.5|10745.4|10744.6|130
1594053900000|2020-07-06 16:45:00|10746.2|10745.5|10745.6|10744.9|10746.3|10745.5|10745.1|10744.2|179
1594054200000|2020-07-06 16:50:00|10745.5|10744.8|10745.6|10744.6|10745.9|10745|10744.4|10743.5|254
1594054500000|2020-07-06 16:55:00|10745.7|10744.7|10744.3|10743.3|10746.2|10745.4|10744.1|10743.3|287
1594054800000|2020-07-06 17:00:00|10744.1|10743.4|10743.9|10743.2|10744.6|10743.8|10743.7|10742.9|202
1594055100000|2020-07-06 17:05:00|10744|10743.3|10742|10741.3|10744|10743.3|10741.5|10740.6|177
1594055400000|2020-07-06 17:10:00|10741.9|10741|10741.3|10740.6|10742.2|10741.4|10741.2|10740.4|173
1594055700000|2020-07-06 17:15:00|10741.1|10740.4|10742.4|10741.7|10743.5|10742.6|10741|10740.1|255
1594056000000|2020-07-06 17:20:00|10742.5|10741.5|10742.9|10742.2|10743.3|10742.6|10742.3|10741.4|234
1594056300000|2020-07-06 17:25:00|10743.1|10742.4|10743.9|10743.2|10744.5|10743.7|10743|10742.2|198
1594056600000|2020-07-06 17:30:00|10743.7|10743|10742.4|10741.4|10744.1|10743.3|10741.1|10740.3|315
1594056900000|2020-07-06 17:35:00|10742.5|10741.5|10742.3|10741.6|10743.3|10742.3|10741.6|10740.8|271
1594057200000|2020-07-06 17:40:00|10742.4|10741.4|10740.2|10739.5|10742.4|10741.4|10740|10739.2|216
1594057500000|2020-07-06 17:45:00|10740.1|10739.4|10738.5|10737.8|10740.4|10739.7|10738|10737.1|262
1594057800000|2020-07-06 17:50:00|10738.6|10737.6|10739.6|10738.6|10740.2|10739.3|10738.3|10737.6|210
1594058100000|2020-07-06 17:55:00|10739.5|10738.8|10740.8|10739.8|10741.1|10740.1|10737.9|10737|306
1594058400000|2020-07-06 18:00:00|10740.6|10739.6|10740|10739.3|10740.9|10739.9|10739.3|10738.4|280
1594058700000|2020-07-06 18:05:00|10740.2|10739.2|10739.3|10738.3|10740.7|10739.8|10738.9|10738.1|287
1594059000000|2020-07-06 18:10:00|10739.4|10738.4|10737.7|10737|10739.4|10738.5|10737.6|10736.8|245
1594059300000|2020-07-06 18:15:00|10737.9|10736.9|10736.3|10735.3|10738.2|10737.4|10736.1|10735.3|212
1594059600000|2020-07-06 18:20:00|10736.2|10735.5|10736.7|10735.7|10737|10736.2|10735.7|10734.8|217
1594059900000|2020-07-06 18:25:00|10736.8|10735.8|10736.7|10735.7|10736.8|10735.9|10735.5|10734.7|188
1594060200000|2020-07-06 18:30:00|10736.6|10735.6|10735.4|10734.4|10737.3|10736.5|10734.8|10733.9|195
1594060500000|2020-07-06 18:35:00|10735.2|10734.5|10731.2|10730.5|10735.5|10734.6|10731.2|10730.5|261
1594060800000|2020-07-06 18:40:00|10731.3|10730.6|10727|10726|10731.3|10730.6|10726.1|10725.3|407
1594061100000|2020-07-06 18:45:00|10727.1|10726.1|10727.1|10726.1|10727.7|10726.7|10726.3|10725.4|264
1594061400000|2020-07-06 18:50:00|10727|10726|10727.5|10726.5|10729.5|10728.5|10727|10726|262
1594061700000|2020-07-06 18:55:00|10727.4|10726.4|10729.7|10728.7|10729.8|10728.8|10726.9|10725.9|345
1594062000000|2020-07-06 19:00:00|10729.6|10728.6|10731.1|10730.1|10731.3|10730.4|10729.1|10728.1|287
1594062300000|2020-07-06 19:05:00|10731.2|10730.2|10732.1|10731.4|10732.5|10731.7|10731.1|10730.1|221
1594062600000|2020-07-06 19:10:00|10732.2|10731.2|10731.9|10730.9|10732.4|10731.6|10731.8|10730.8|168
1594062900000|2020-07-06 19:15:00|10732|10731|10732.2|10731.2|10732.8|10731.9|10731.6|10730.7|183
1594063200000|2020-07-06 19:20:00|10732.3|10731.3|10732.3|10731.3|10732.6|10731.6|10731.5|10730.7|168
1594063500000|2020-07-06 19:25:00|10732.4|10731.4|10732.6|10731.6|10733.8|10732.9|10732.2|10731.3|152
1594063800000|2020-07-06 19:30:00|10732.5|10731.8|10733.6|10732.6|10734.2|10733.2|10732.5|10731.7|190
1594064100000|2020-07-06 19:35:00|10733.7|10732.7|10735.7|10734.7|10735.7|10734.9|10733.4|10732.4|333
1594064400000|2020-07-06 19:40:00|10735.6|10734.6|10735.9|10734.9|10736.8|10735.8|10733.3|10732.3|332
1594064700000|2020-07-06 19:45:00|10735.8|10734.8|10737.1|10736.1|10737.1|10736.2|10735.3|10734.3|208
1594065000000|2020-07-06 19:50:00|10737|10736|10737.1|10736.1|10737.2|10736.4|10736.2|10735.4|275
1594065300000|2020-07-06 19:55:00|10737|10736|10738.1|10737.1|10738.5|10737.5|10736.8|10735.8|348
1594065600000|2020-07-06 20:00:00|10738.2|10737.2|10738|10737|10738.5|10737.8|10736.9|10736|364
1594065900000|2020-07-06 20:05:00|10738.1|10737.1|10736.5|10735.5|10738.1|10737.1|10736.2|10735.3|215
1594066200000|2020-07-06 20:10:00|10736.4|10735.4|10736.8|10736.1|10737|10736.2|10736.3|10735.4|296
1594066500000|2020-07-06 20:15:00|10736.9|10736.2|10737.5|10736.5|10737.7|10736.7|10736.9|10736.2|176
1594066800000|2020-07-06 20:20:00|10737.6|10736.6|10738.3|10737.3|10738.6|10737.6|10737.4|10736.5|115
1594067100000|2020-07-06 20:25:00|10738.2|10737.2|10738.8|10737.8|10738.9|10738|10737.5|10736.5|142
1594067400000|2020-07-06 20:30:00|10738.7|10737.7|10738.2|10737.2|10738.9|10737.9|10737.6|10736.6|107
1594067700000|2020-07-06 20:35:00|10738.3|10737.3|10738.3|10737.3|10738.7|10737.9|10737.8|10736.8|148
1594068000000|2020-07-06 20:40:00|10738.2|10737.2|10738.3|10737.3|10738.7|10737.7|10737.4|10736.4|74
1594068300000|2020-07-06 20:45:00|10738.4|10737.4|10738.7|10737.7|10739.1|10738.1|10738.2|10737.2|93
1594068600000|2020-07-06 20:50:00|10738.8|10737.8|10739.9|10738.9|10740.2|10739.2|10738.8|10737.8|144
1594068900000|2020-07-06 20:55:00|10740.1|10739.1|10739.5|10735.9|10740.8|10739.6|10738.7|10735.8|222
1594069200000|2020-07-06 21:00:00|10738.5|10732.5|10740.1|10734.1|10744.2|10738.2|10736.9|10730.9|51
1594069500000|2020-07-06 21:05:00|10738.6|10732.6|10740|10734|10741.5|10736.1|10738|10732|122
1594069800000|2020-07-06 21:10:00|10739.9|10733.9|10739.3|10733.3|10740.5|10735.6|10738.3|10732.3|128
1594070100000|2020-07-06 21:15:00|10739.2|10733.2|10740.3|10734.3|10741|10735|10738.3|10732.3|139
1594070400000|2020-07-06 21:20:00|10740.6|10734.6|10740.8|10734.8|10741.9|10736.1|10739.9|10733.9|145
1594070700000|2020-07-06 21:25:00|10740.4|10734.4|10741.7|10735.7|10742.1|10736.1|10740.1|10734.1|112
1594071000000|2020-07-06 21:30:00|10741.6|10735.6|10741|10735|10741.8|10735.8|10740.5|10734.5|176
1594071300000|2020-07-06 21:35:00|10741.1|10735.1|10741.3|10735.5|10742|10736.1|10740.6|10734.6|209
1594071600000|2020-07-06 21:40:00|10741.2|10735.6|10740.6|10734.6|10741.8|10736.2|10739.8|10733.8|310
1594071900000|2020-07-06 21:45:00|10740.7|10734.7|10740.8|10734.8|10741.4|10735.7|10739.5|10733.5|242
1594072200000|2020-07-06 21:50:00|10740.7|10734.7|10737.8|10732.6|10741.4|10735.8|10737.7|10731.7|253
1594072500000|2020-07-06 21:55:00|10737.9|10732.5|10739.7|10735.4|10740.2|10735.7|10737.2|10731.2|402
1594072800000|2020-07-06 22:00:00|10739.3|10735.7|10737.8|10736.2|10740.1|10737.3|10737.1|10733|468
1594073100000|2020-07-06 22:05:00|10737.9|10736|10737.1|10736.1|10738.1|10736.7|10737.1|10735.9|169
1594073400000|2020-07-06 22:10:00|10737|10736|10736.8|10735.8|10737.6|10736.2|10736.3|10735.3|110
1594073700000|2020-07-06 22:15:00|10736.7|10735.7|10736.7|10735.7|10737.9|10736.3|10736.4|10734.9|179
1594074000000|2020-07-06 22:20:00|10736.8|10735.8|10736.7|10735.7|10737.7|10736.1|10736.2|10735.1|173
1594074300000|2020-07-06 22:25:00|10736.6|10735.6|10736.2|10735.2|10736.8|10735.8|10735.8|10734.6|182
1594074600000|2020-07-06 22:30:00|10736.3|10735.3|10738|10737|10738.6|10737.6|10736.3|10735.3|206
1594074900000|2020-07-06 22:35:00|10738.1|10737.1|10738.6|10737.6|10739.1|10737.9|10737.7|10736.7|181
1594075200000|2020-07-06 22:40:00|10738|10737|10739.7|10738.7|10740|10738.9|10737.8|10736.8|190
1594075500000|2020-07-06 22:45:00|10739.8|10738.8|10737.8|10736.8|10740.3|10739.3|10737.7|10736.6|185
1594075800000|2020-07-06 22:50:00|10737.9|10736.9|10739.6|10738.6|10740.3|10739.3|10737.4|10736.4|298
1594076100000|2020-07-06 22:55:00|10739.5|10738.5|10738|10737|10740.2|10739.2|10737.8|10736.8|274
1594076400000|2020-07-06 23:00:00|10737.8|10737.1|10735|10734|10738.5|10737.5|10734.4|10733.4|217
1594076700000|2020-07-06 23:05:00|10735.2|10734.2|10735.6|10734.6|10735.9|10734.9|10735.1|10734.1|124
1594077000000|2020-07-06 23:10:00|10735.7|10734.7|10735.5|10734.5|10736.5|10735.5|10734.9|10733.8|163
1594077300000|2020-07-06 23:15:00|10735.6|10734.6|10736.6|10735.6|10736.9|10735.9|10735.4|10734.4|140
1594077600000|2020-07-06 23:20:00|10736.5|10735.5|10737.1|10736.1|10737.3|10736.3|10736.3|10735.3|151
1594077900000|2020-07-06 23:25:00|10737|10736|10736.4|10735.4|10737.1|10736.1|10736.2|10735.2|122
1594078200000|2020-07-06 23:30:00|10736.3|10735.3|10736.5|10735.5|10736.8|10735.8|10735.9|10735|166
1594078500000|2020-07-06 23:35:00|10736.6|10735.6|10736.6|10735.6|10736.9|10735.9|10736.3|10735.3|115
1594078800000|2020-07-06 23:40:00|10736.7|10735.7|10736|10735.3|10736.7|10735.7|10735.4|10734.4|232
1594079100000|2020-07-06 23:45:00|10735.9|10735.2|10737.2|10736.2|10737.8|10736.9|10735.8|10734.8|272
1594079400000|2020-07-06 23:50:00|10737.3|10736.3|10737.2|10736.2|10737.6|10736.7|10736.9|10735.9|143
1594079700000|2020-07-06 23:55:00|10737.1|10736.1|10736.7|10735.7|10737.2|10736.2|10736.2|10735.2|139
1594080000000|2020-07-07 00:00:00|10736.6|10735.6|10735.6|10734.6|10737|10736|10734.8|10734|398
1594080300000|2020-07-07 00:05:00|10735.4|10734.7|10733.2|10732.2|10736|10735.1|10732.1|10731.1|341
1594080600000|2020-07-07 00:10:00|10732.9|10732|10735.7|10734.7|10735.8|10735|10731.7|10730.8|462
1594080900000|2020-07-07 00:15:00|10735.6|10734.9|10734.1|10733.1|10737.5|10736.5|10733.6|10732.7|461
1594081200000|2020-07-07 00:20:00|10733.9|10733.2|10731.6|10730.9|10734.1|10733.2|10731.5|10730.8|424
1594081500000|2020-07-07 00:25:00|10731.5|10730.8|10730.7|10730|10731.6|10730.8|10728|10727|372
1594081800000|2020-07-07 00:30:00|10730.8|10730.1|10730.8|10729.8|10732.1|10731.2|10729.8|10728.8|322
1594082100000|2020-07-07 00:35:00|10730.7|10729.7|10726.8|10725.8|10730.8|10729.8|10726.4|10725.7|348
1594082400000|2020-07-07 00:40:00|10726.7|10725.7|10729|10728|10729.5|10728.5|10726.6|10725.7|314
1594082700000|2020-07-07 00:45:00|10728.9|10727.9|10731.1|10730.4|10731.3|10730.5|10728.1|10727.1|316
1594083000000|2020-07-07 00:50:00|10731.2|10730.5|10730.4|10729.4|10733.2|10732.5|10729.7|10728.8|499
1594083300000|2020-07-07 00:55:00|10731.4|10730.4|10729.3|10728.6|10733.7|10732.7|10728.3|10727.5|507
1594083600000|2020-07-07 01:00:00|10729.2|10728.5|10732.2|10731.5|10733.7|10732.7|10729.2|10728.3|360
1594083900000|2020-07-07 01:05:00|10732.3|10731.6|10731.5|10730.5|10732.5|10731.6|10730.1|10729.2|421
1594084200000|2020-07-07 01:10:00|10731.6|10730.6|10731.5|10730.5|10732.1|10731.3|10730.2|10729.2|348
1594084500000|2020-07-07 01:15:00|10731.4|10730.4|10726.8|10725.8|10732.1|10731.3|10725.1|10724.1|761
1594084800000|2020-07-07 01:20:00|10726.6|10725.9|10729.7|10728.7|10729.9|10729|10726|10725.1|605
1594085100000|2020-07-07 01:25:00|10729.6|10728.9|10730.8|10729.8|10732.3|10731.4|10728.6|10727.6|475
1594085400000|2020-07-07 01:30:00|10730.9|10729.9|10731.1|10730.1|10732.6|10731.9|10730.5|10729.5|437
1594085700000|2020-07-07 01:35:00|10731.2|10730.2|10731.6|10730.6|10732.2|10731.3|10730.3|10729.4|424
1594086000000|2020-07-07 01:40:00|10731.5|10730.5|10731.7|10731|10733.1|10732.1|10731.2|10730.2|350
1594086300000|2020-07-07 01:45:00|10731.6|10730.9|10734.2|10733.2|10734.8|10733.9|10731.1|10730.3|482
1594086600000|2020-07-07 01:50:00|10734.1|10733.4|10735.4|10734.4|10736|10735.2|10733.8|10732.9|352
1594086900000|2020-07-07 01:55:00|10735.5|10734.5|10735.6|10734.6|10735.7|10734.8|10733.9|10733.1|321
1594087200000|2020-07-07 02:00:00|10735.7|10734.7|10737.5|10736.5|10737.5|10736.7|10734.7|10733.8|262
1594087500000|2020-07-07 02:05:00|10737.2|10736.2|10737.8|10736.8|10738.3|10737.4|10736.3|10735.5|331
1594087800000|2020-07-07 02:10:00|10737.7|10736.7|10737.2|10736.5|10737.9|10737|10736|10735.3|321
1594088100000|2020-07-07 02:15:00|10737.3|10736.6|10736.2|10735.2|10737.5|10736.7|10735.6|10734.7|421
1594088400000|2020-07-07 02:20:00|10736.3|10735.3|10736.9|10736.2|10737.3|10736.4|10735.6|10734.9|363
1594088700000|2020-07-07 02:25:00|10737|10736.3|10737.2|10736.5|10739.4|10738.6|10736.9|10736|342
1594089000000|2020-07-07 02:30:00|10737.1|10736.4|10738.5|10737.8|10738.6|10737.9|10736.1|10735.3|460
1594089300000|2020-07-07 02:35:00|10738.4|10737.7|10738.6|10737.9|10739.3|10738.3|10737.4|10736.5|296
1594089600000|2020-07-07 02:40:00|10738.5|10737.8|10739.2|10738.2|10739.6|10738.8|10737.6|10736.7|310
1594089900000|2020-07-07 02:45:00|10739.3|10738.3|10739|10738.3|10740.4|10739.5|10738.5|10737.7|311
1594090200000|2020-07-07 02:50:00|10738.9|10738.2|10740.9|10739.9|10741.3|10740.4|10738.9|10738.1|324
1594090500000|2020-07-07 02:55:00|10740.8|10739.8|10739.6|10738.9|10741.2|10740.4|10739.6|10738.6|322
1594090800000|2020-07-07 03:00:00|10739.7|10739|10737.9|10736.9|10740.4|10739.7|10737.8|10736.9|307
1594091100000|2020-07-07 03:05:00|10738|10737|10739.8|10739.1|10740.2|10739.2|10737.8|10736.9|192
1594091400000|2020-07-07 03:10:00|10739.9|10739.2|10738.4|10737.4|10740.1|10739.2|10738.1|10737.3|220
1594091700000|2020-07-07 03:15:00|10738.3|10737.3|10737.8|10737.1|10738.6|10737.6|10736.2|10735.2|344
1594092000000|2020-07-07 03:20:00|10737.9|10737.2|10737.7|10736.7|10738|10737.3|10737.1|10736.2|290
1594092300000|2020-07-07 03:25:00|10737.8|10736.8|10737.9|10737.2|10738.8|10737.9|10737.5|10736.6|253
1594092600000|2020-07-07 03:30:00|10737.8|10737.1|10737.3|10736.6|10738.8|10738|10736.6|10735.7|268
1594092900000|2020-07-07 03:35:00|10737.5|10736.5|10738.4|10737.4|10738.6|10737.7|10737.2|10736.2|178
1594093200000|2020-07-07 03:40:00|10738.3|10737.3|10737.7|10736.7|10738.4|10737.4|10737|10736.1|172
1594093500000|2020-07-07 03:45:00|10737.8|10736.8|10739.1|10738.1|10739.2|10738.2|10737.7|10736.8|228
1594093800000|2020-07-07 03:50:00|10739|10738|10739.4|10738.4|10741|10740.3|10738.9|10738|227
1594094100000|2020-07-07 03:55:00|10739.3|10738.6|10740.2|10739.2|10741.7|10740.7|10739.1|10738.2|234
1594094400000|2020-07-07 04:00:00|10740.1|10739.1|10738.5|10737.8|10740.2|10739.2|10738.1|10737.3|246
1594094700000|2020-07-07 04:05:00|10738.6|10737.9|10738.7|10738|10739.2|10738.3|10737.7|10737|158
1594095000000|2020-07-07 04:10:00|10738.6|10737.9|10738.3|10737.6|10739.2|10738.4|10738|10737.1|249
1594095300000|2020-07-07 04:15:00|10738.4|10737.7|10737.2|10736.2|10738.7|10737.9|10735.9|10735|343
1594095600000|2020-07-07 04:20:00|10737.1|10736.1|10735.7|10735|10737.2|10736.3|10735.6|10734.8|191
1594095900000|2020-07-07 04:25:00|10736|10734.9|10739.1|10738.1|10739.2|10738.2|10735.6|10734.9|165
1594096200000|2020-07-07 04:30:00|10739|10738|10737|10736.3|10739|10738.1|10736.8|10735.9|381
1594096500000|2020-07-07 04:35:00|10737.1|10736.4|10736.5|10735.8|10737.9|10736.9|10735.9|10735.2|328
1594096800000|2020-07-07 04:40:00|10736.4|10735.7|10737.1|10736.1|10737.3|10736.4|10736.3|10735.4|139
1594097100000|2020-07-07 04:45:00|10737.2|10736.2|10737.5|10736.8|10737.6|10736.9|10736.4|10735.6|201
1594097400000|2020-07-07 04:50:00|10737.7|10736.7|10737.1|10736.4|10737.7|10736.9|10736.7|10735.9|138
1594097700000|2020-07-07 04:55:00|10737.3|10736.3|10736.8|10735.8|10737.3|10736.5|10735.9|10735|200
1594098000000|2020-07-07 05:00:00|10736.9|10735.9|10739.5|10738.8|10739.9|10739.2|10736.5|10735.5|257
1594098300000|2020-07-07 05:05:00|10739.4|10738.7|10740.6|10739.6|10741.3|10740.3|10737.7|10736.8|303
1594098600000|2020-07-07 05:10:00|10740.7|10739.7|10742.4|10741.4|10742.6|10741.9|10740.4|10739.6|217
1594098900000|2020-07-07 05:15:00|10742.5|10741.5|10742.2|10741.2|10743.1|10742.3|10742|10741.1|231
1594099200000|2020-07-07 05:20:00|10742.1|10741.1|10742.8|10742.1|10743.1|10742.4|10742|10741.1|223
1594099500000|2020-07-07 05:25:00|10742.9|10742.2|10742.8|10742.1|10743.2|10742.3|10742.6|10741.7|154
1594099800000|2020-07-07 05:30:00|10742.9|10742.2|10746.7|10745.7|10746.8|10745.8|10742.6|10741.8|367
1594100100000|2020-07-07 05:35:00|10746.8|10746|10747|10746|10748.7|10747.9|10746.1|10745.2|352
1594100400000|2020-07-07 05:40:00|10746.8|10746.1|10749.1|10748.4|10749.4|10748.5|10746.8|10746|343
1594100700000|2020-07-07 05:45:00|10749|10748.3|10749.7|10748.7|10750.4|10749.7|10748.6|10747.6|285
1594101000000|2020-07-07 05:50:00|10749.5|10748.8|10747.7|10746.7|10750.4|10749.6|10747.5|10746.7|361
1594101300000|2020-07-07 05:55:00|10747.8|10746.8|10753|10752|10753.7|10752.8|10747.7|10746.8|518
1594101600000|2020-07-07 06:00:00|10752.9|10751.9|10753.5|10752.8|10754.2|10753.4|10750.5|10749.7|499
1594101900000|2020-07-07 06:05:00|10753.4|10752.7|10754.7|10753.7|10754.7|10753.9|10752.8|10751.9|385
1594102200000|2020-07-07 06:10:00|10754.6|10753.6|10756.8|10755.8|10757.6|10756.8|10754.4|10753.4|440
1594102500000|2020-07-07 06:15:00|10756.7|10755.7|10754.8|10753.8|10757|10756.2|10753.8|10752.9|461
1594102800000|2020-07-07 06:20:00|10754.7|10753.7|10755.5|10754.5|10756|10755.2|10754.2|10753.3|322
1594103100000|2020-07-07 06:25:00|10755.4|10754.4|10754.6|10753.6|10755.9|10755.1|10754.6|10753.6|243
1594103400000|2020-07-07 06:30:00|10754.8|10753.8|10753.1|10752.4|10755.2|10754.4|10752.8|10751.9|283
1594103700000|2020-07-07 06:35:00|10753.3|10752.3|10752.7|10752|10754|10753.2|10752.2|10751.4|317
1594104000000|2020-07-07 06:40:00|10752.8|10752.1|10752.5|10751.5|10752.9|10752.1|10751.6|10750.6|307
1594104300000|2020-07-07 06:45:00|10752.3|10751.6|10754.4|10753.7|10754.9|10754.2|10751.6|10750.8|274
1594104600000|2020-07-07 06:50:00|10754.3|10753.6|10756.2|10755.5|10756.2|10755.5|10753|10752.2|310
1594104900000|2020-07-07 06:55:00|10756.3|10755.6|10757.9|10757.2|10758.3|10757.5|10755.8|10755.1|388
1594105200000|2020-07-07 07:00:00|10758|10757|10757.5|10756.8|10758.4|10757.5|10756.6|10755.7|473
1594105500000|2020-07-07 07:05:00|10757.6|10756.9|10755.6|10754.9|10758.2|10757.3|10755.4|10754.6|378
1594105800000|2020-07-07 07:10:00|10755.5|10754.8|10754.9|10754.2|10755.8|10754.9|10753.9|10753.1|410
1594106100000|2020-07-07 07:15:00|10754.8|10754.1|10754.7|10754|10755.3|10754.6|10754.1|10753.3|312
1594106400000|2020-07-07 07:20:00|10754.6|10753.9|10757.8|10757.1|10759|10758.3|10754.6|10753.9|429
1594106700000|2020-07-07 07:25:00|10758|10757|10757.9|10756.9|10758.2|10757.4|10755.9|10755.1|461
1594107000000|2020-07-07 07:30:00|10757.7|10757|10757|10756.3|10758.1|10757.3|10756.8|10755.9|365
1594107300000|2020-07-07 07:35:00|10756.9|10756.2|10759.4|10758.7|10759.8|10759.1|10756.6|10755.7|398
1594107600000|2020-07-07 07:40:00|10759.3|10758.6|10759.3|10758.6|10759.9|10759|10758.9|10758.1|296
1594107900000|2020-07-07 07:45:00|10759.4|10758.7|10760.1|10759.1|10761.1|10760.2|10759.1|10758.3|402
1594108200000|2020-07-07 07:50:00|10760.2|10759.2|10759.9|10759.2|10760.5|10759.8|10758.7|10757.9|383
1594108500000|2020-07-07 07:55:00|10760|10759.3|10763.8|10762.8|10764.4|10763.5|10758.8|10758.1|426
1594108800000|2020-07-07 08:00:00|10764|10763|10762.5|10761.8|10764.2|10763.2|10761.3|10760.6|414
1594109100000|2020-07-07 08:05:00|10762.6|10761.9|10762.8|10762.1|10763.8|10763|10762.2|10761.4|393
1594109400000|2020-07-07 08:10:00|10763|10762|10764.6|10763.6|10764.7|10763.8|10762.7|10761.9|348
1594109700000|2020-07-07 08:15:00|10764.4|10763.7|10762.1|10761.1|10764.7|10763.8|10761.5|10760.7|361
1594110000000|2020-07-07 08:20:00|10762.2|10761.2|10762|10761.3|10762.7|10761.9|10761.3|10760.5|257
1594110300000|2020-07-07 08:25:00|10761.9|10761.2|10767.8|10767.1|10768|10767.1|10760.5|10759.6|609
1594110600000|2020-07-07 08:30:00|10767.7|10766.7|10766.3|10765.6|10768.5|10767.7|10766.3|10765.5|497
1594110900000|2020-07-07 08:35:00|10766.4|10765.7|10767.9|10767.2|10768.4|10767.6|10766.2|10765.4|330
1594111200000|2020-07-07 08:40:00|10768|10767.3|10767.9|10767.2|10768.7|10767.8|10767.1|10766.4|328
1594111500000|2020-07-07 08:45:00|10768|10767.3|10768.4|10767.7|10768.7|10768|10767.9|10767|248
1594111800000|2020-07-07 08:50:00|10768.5|10767.8|10769.2|10768.2|10769.6|10768.9|10768.4|10767.6|283
1594112100000|2020-07-07 08:55:00|10769.1|10768.4|10769.1|10768.1|10769.3|10768.5|10767.3|10766.4|507
1594112400000|2020-07-07 09:00:00|10769|10768|10769.7|10769|10770.7|10769.9|10768.6|10767.7|504
1594112700000|2020-07-07 09:05:00|10769.8|10769.1|10770.6|10769.9|10771|10770.2|10768.9|10768.1|431
1594113000000|2020-07-07 09:10:00|10770.7|10770|10773.7|10773|10774.1|10773.4|10770.2|10769.5|462
1594113300000|2020-07-07 09:15:00|10773.6|10772.9|10772.9|10772.2|10774.6|10773.9|10771.8|10771.1|455
1594113600000|2020-07-07 09:20:00|10773|10772.3|10771.9|10771.2|10773.3|10772.5|10771.6|10770.8|166
1594113900000|2020-07-07 09:25:00|10771.8|10771.1|10774.7|10773.7|10775.4|10774.7|10771.8|10771.1|300
1594114200000|2020-07-07 09:30:00|10774.8|10773.8|10775.6|10774.6|10776.1|10775.2|10774.6|10773.8|314
1594114500000|2020-07-07 09:35:00|10775.5|10774.5|10778|10777.3|10779.2|10778.4|10774.6|10773.8|429
1594114800000|2020-07-07 09:40:00|10778.1|10777.4|10778.5|10777.8|10778.8|10778.1|10776.5|10775.7|353
1594115100000|2020-07-07 09:45:00|10778.2|10777.5|10778.7|10777.7|10779.2|10778.4|10778.1|10777.3|288
1594115400000|2020-07-07 09:50:00|10778.8|10777.8|10774.3|10773.6|10779.6|10778.7|10774.3|10773.6|410
1594115700000|2020-07-07 09:55:00|10774.7|10773.7|10774.1|10773.1|10775.6|10774.7|10773.6|10772.7|395
1594116000000|2020-07-07 10:00:00|10774.2|10773.2|10773|10772|10774.7|10773.8|10771.3|10770.4|507
1594116300000|2020-07-07 10:05:00|10773.1|10772.1|10772|10771|10773.2|10772.5|10771.5|10770.8|329
1594116600000|2020-07-07 10:10:00|10771.9|10771.2|10769.8|10768.8|10772.1|10771.2|10768.8|10768|329
1594116900000|2020-07-07 10:15:00|10769.6|10768.9|10769.1|10768.4|10769.9|10768.9|10766.8|10766.1|465
1594117200000|2020-07-07 10:20:00|10769.2|10768.5|10769.6|10768.9|10770.4|10769.7|10769.1|10768.3|289
1594117500000|2020-07-07 10:25:00|10769.5|10768.8|10770.1|10769.1|10770.2|10769.4|10768.8|10767.9|245
1594117800000|2020-07-07 10:30:00|10770|10769.3|10769.5|10768.8|10771|10770.2|10769.5|10768.8|225
1594118100000|2020-07-07 10:35:00|10769.6|10768.9|10768.9|10768.2|10770.4|10769.7|10768.5|10767.8|389
1594118400000|2020-07-07 10:40:00|10769|10768.3|10770.3|10769.3|10770.7|10769.9|10768.8|10767.9|311
1594118700000|2020-07-07 10:45:00|10770.2|10769.2|10767.6|10766.9|10770.5|10769.6|10767.3|10766.5|287
1594119000000|2020-07-07 10:50:00|10767.7|10767|10770.7|10770|10772.1|10771.3|10767.6|10766.8|375
1594119300000|2020-07-07 10:55:00|10770.8|10770.1|10771.1|10770.4|10771.8|10771.1|10770.1|10769.4|314
1594119600000|2020-07-07 11:00:00|10771.3|10770.3|10769.7|10769|10771.7|10771|10769.4|10768.4|265
1594119900000|2020-07-07 11:05:00|10769.8|10769.1|10769.3|10768.6|10770.3|10769.5|10769.2|10768.4|237
1594120200000|2020-07-07 11:10:00|10769.4|10768.7|10769.2|10768.5|10769.8|10769|10768.4|10767.7|205
1594120500000|2020-07-07 11:15:00|10769.1|10768.4|10768.6|10767.9|10769.9|10769.2|10767.9|10767|330
1594120800000|2020-07-07 11:20:00|10768.7|10768|10770.3|10769.6|10770.3|10769.6|10767.6|10766.7|301
1594121100000|2020-07-07 11:25:00|10770.2|10769.5|10769.2|10768.5|10770.4|10769.7|10768.9|10768.2|257
1594121400000|2020-07-07 11:30:00|10769.3|10768.6|10770.9|10770.2|10771|10770.2|10769.3|10768.6|251
1594121700000|2020-07-07 11:35:00|10770.8|10770.1|10770.5|10769.5|10771.7|10770.8|10769.5|10768.8|238
1594122000000|2020-07-07 11:40:00|10770.3|10769.6|10769.4|10768.4|10771.2|10770.5|10769.2|10768.3|301
1594122300000|2020-07-07 11:45:00|10769.3|10768.6|10769.8|10769.1|10770.5|10769.7|10768.6|10767.7|405
1594122600000|2020-07-07 11:50:00|10769.9|10768.9|10771.1|10770.1|10771.1|10770.3|10769.8|10768.8|296
1594122900000|2020-07-07 11:55:00|10771.2|10770.2|10772|10771|10772.3|10771.5|10770.4|10769.5|322
1594123200000|2020-07-07 12:00:00|10772.1|10771.1|10771|10770.3|10772.3|10771.4|10770.9|10769.9|290
1594123500000|2020-07-07 12:05:00|10770.9|10770.2|10771.5|10770.8|10772.2|10771.4|10770.7|10769.9|244
1594123800000|2020-07-07 12:10:00|10771.4|10770.7|10771.8|10771.1|10771.9|10771.1|10770.9|10770.1|237
1594124100000|2020-07-07 12:15:00|10771.7|10771|10771.5|10770.8|10772|10771.2|10770.9|10770.1|163
1594124400000|2020-07-07 12:20:00|10771.3|10770.6|10771.2|10770.5|10771.9|10771|10771|10770.2|220
1594124700000|2020-07-07 12:25:00|10771.1|10770.4|10768.1|10767.4|10771.6|10770.8|10768|10767.1|314
1594125000000|2020-07-07 12:30:00|10768|10767.3|10767.4|10766.7|10769.6|10768.7|10766.8|10765.9|342
1594125300000|2020-07-07 12:35:00|10767.5|10766.8|10765.8|10765.1|10767.7|10766.9|10765.5|10764.5|219
1594125600000|2020-07-07 12:40:00|10765.9|10765.2|10766.6|10765.6|10766.8|10766|10765.6|10764.8|214
1594125900000|2020-07-07 12:45:00|10766.5|10765.5|10764.9|10763.9|10766.6|10765.8|10764.7|10763.8|214
1594126200000|2020-07-07 12:50:00|10764.8|10764.1|10762|10761.3|10764.9|10764.1|10761|10760.2|441
1594126500000|2020-07-07 12:55:00|10761.8|10761.1|10761.5|10760.8|10762.7|10761.9|10760.3|10759.4|381
1594126800000|2020-07-07 13:00:00|10761.4|10760.7|10762.7|10761.7|10763.3|10762.3|10761.2|10760.3|344
1594127100000|2020-07-07 13:05:00|10762.6|10761.9|10766.8|10765.8|10768|10767.2|10762|10761.1|339
1594127400000|2020-07-07 13:10:00|10766.9|10765.9|10765|10764|10766.9|10765.9|10764.4|10763.5|446
1594127700000|2020-07-07 13:15:00|10764.9|10763.9|10764.7|10763.7|10765.4|10764.6|10763.9|10763|331
1594128000000|2020-07-07 13:20:00|10764.8|10763.8|10763.6|10762.6|10764.8|10764|10762.5|10761.7|402
1594128300000|2020-07-07 13:25:00|10763.5|10762.8|10766|10765.3|10767|10766.2|10763.5|10762.6|360
1594128600000|2020-07-07 13:30:00|10765.5|10764.5|10763.3|10762.3|10766.6|10765.6|10761.8|10760.8|521
1594128900000|2020-07-07 13:35:00|10763.1|10762.1|10765.7|10765|10766.8|10765.9|10760.2|10759.4|572
1594129200000|2020-07-07 13:40:00|10765.6|10764.9|10763.7|10762.7|10765.9|10765|10763.2|10762.3|494
1594129500000|2020-07-07 13:45:00|10763.8|10762.8|10763|10762|10764.8|10763.9|10761.8|10761|466
1594129800000|2020-07-07 13:50:00|10763.1|10762.1|10765|10764|10767.3|10766.4|10762.6|10761.6|583
1594130100000|2020-07-07 13:55:00|10765.1|10764.1|10766.2|10765.2|10767.3|10766.4|10764.3|10763.5|576
1594130400000|2020-07-07 14:00:00|10766.1|10765.1|10760.7|10760|10766.2|10765.5|10760.5|10759.6|705
1594130700000|2020-07-07 14:05:00|10760.8|10760.1|10761.8|10761.1|10763.4|10762.5|10760|10759.1|597
1594131000000|2020-07-07 14:10:00|10762|10761|10757|10756|10762|10761.1|10755.2|10754.5|663
1594131300000|2020-07-07 14:15:00|10756.9|10755.9|10760.6|10759.9|10761.3|10760.4|10756.1|10755.1|486
1594131600000|2020-07-07 14:20:00|10760.5|10759.8|10757.5|10756.5|10760.5|10759.8|10757.3|10756.3|587
1594131900000|2020-07-07 14:25:00|10757.4|10756.4|10759.1|10758.4|10760.5|10759.7|10756.7|10755.9|612
1594132200000|2020-07-07 14:30:00|10759.3|10758.6|10760.9|10760.2|10761.1|10760.2|10757.3|10756.4|575
1594132500000|2020-07-07 14:35:00|10760.8|10760.1|10761.8|10760.8|10763.4|10762.4|10760.2|10759.3|533
1594132800000|2020-07-07 14:40:00|10761.6|10760.9|10761.5|10760.5|10762.3|10761.5|10759.5|10758.6|437
1594133100000|2020-07-07 14:45:00|10761.3|10760.6|10761.7|10761|10764.5|10763.6|10761|10760.1|409
1594133400000|2020-07-07 14:50:00|10761.9|10761.2|10754.2|10753.5|10763.5|10762.6|10753.5|10752.8|815
1594133700000|2020-07-07 14:55:00|10754.1|10753.4|10755.7|10754.7|10757|10756.1|10750.3|10749.6|988
1594134000000|2020-07-07 15:00:00|10755.4|10754.6|10755.5|10754.5|10759.6|10758.7|10754|10753|799
1594134300000|2020-07-07 15:05:00|10755.4|10754.4|10756|10755|10757.1|10756.2|10754.9|10754|442
1594134600000|2020-07-07 15:10:00|10755.9|10755.2|10756.2|10755.2|10756.7|10755.7|10753.2|10752.3|501
1594134900000|2020-07-07 15:15:00|10756.3|10755.3|10753.6|10752.6|10756.3|10755.3|10752.4|10751.4|496
1594135200000|2020-07-07 15:20:00|10753.2|10752.5|10754.8|10753.8|10755.4|10754.5|10752.5|10751.5|347
1594135500000|2020-07-07 15:25:00|10754.9|10753.9|10755.9|10755.2|10756.1|10755.3|10753.4|10752.5|300
1594135800000|2020-07-07 15:30:00|10755.5|10754.8|10753.9|10752.9|10755.7|10754.8|10752.7|10751.7|445
1594136100000|2020-07-07 15:35:00|10753.8|10752.8|10754.4|10753.4|10754.9|10754|10752.5|10751.5|387
1594136400000|2020-07-07 15:40:00|10754.5|10753.5|10755.7|10754.7|10755.7|10754.8|10753.5|10752.7|256
1594136700000|2020-07-07 15:45:00|10755.6|10754.9|10753.2|10752.2|10756.2|10755.3|10752.2|10751.3|391
1594137000000|2020-07-07 15:50:00|10753.1|10752.1|10752.1|10751.1|10753.9|10752.9|10751.9|10751.1|316
1594137300000|2020-07-07 15:55:00|10752|10751|10753.8|10752.8|10754.4|10753.6|10751.5|10750.6|365
1594137600000|2020-07-07 16:00:00|10753.9|10752.9|10752|10751|10753.9|10752.9|10750.4|10749.4|337
1594137900000|2020-07-07 16:05:00|10752.1|10751.1|10751.9|10750.9|10752.2|10751.5|10750.9|10750|341
1594138200000|2020-07-07 16:10:00|10751.8|10751.1|10753.3|10752.3|10753.4|10752.5|10751.3|10750.5|309
1594138500000|2020-07-07 16:15:00|10753.1|10752.4|10753.3|10752.3|10753.7|10752.8|10752.1|10751.3|223
1594138800000|2020-07-07 16:20:00|10753.2|10752.2|10751.3|10750.3|10753.2|10752.2|10750.6|10749.8|332
1594139100000|2020-07-07 16:25:00|10751.2|10750.2|10753|10752.3|10753.8|10753|10750.7|10749.9|352
1594139400000|2020-07-07 16:30:00|10752.9|10752.2|10751.5|10750.8|10753|10752.3|10750.9|10750|274
1594139700000|2020-07-07 16:35:00|10751.8|10750.9|10751.8|10750.8|10752.4|10751.5|10750.8|10749.9|259
1594140000000|2020-07-07 16:40:00|10751.6|10750.9|10753.5|10752.5|10753.6|10752.6|10751.6|10750.6|305
1594140300000|2020-07-07 16:45:00|10753.4|10752.4|10751.6|10750.6|10754|10753.1|10751.5|10750.6|240
1594140600000|2020-07-07 16:50:00|10751.4|10750.7|10752.6|10751.9|10753.6|10752.6|10750.8|10750|274
1594140900000|2020-07-07 16:55:00|10752.7|10751.7|10752|10751.3|10753.6|10752.6|10751.6|10750.7|247
1594141200000|2020-07-07 17:00:00|10752.2|10751.2|10752.5|10751.5|10752.9|10752.1|10751.6|10750.7|221
1594141500000|2020-07-07 17:05:00|10752.6|10751.6|10753.4|10752.4|10753.6|10752.7|10752.6|10751.6|198
1594141800000|2020-07-07 17:10:00|10753.5|10752.5|10753.3|10752.6|10754.6|10753.7|10753|10752.3|235
1594142100000|2020-07-07 17:15:00|10753.2|10752.5|10754.6|10753.9|10754.7|10754|10753.2|10752.4|162
1594142400000|2020-07-07 17:20:00|10754.7|10754|10755.1|10754.1|10755.6|10754.6|10753|10752.2|371
1594142700000|2020-07-07 17:25:00|10755|10754|10753.8|10753.1|10755.3|10754.4|10753.7|10752.9|202
1594143000000|2020-07-07 17:30:00|10753.9|10753.2|10752.7|10751.7|10754.1|10753.2|10752.7|10751.7|201
1594143300000|2020-07-07 17:35:00|10752.6|10751.6|10751.8|10750.8|10753.3|10752.5|10751.5|10750.7|147
1594143600000|2020-07-07 17:40:00|10751.6|10750.9|10752.3|10751.6|10752.4|10751.6|10751.4|10750.5|242
1594143900000|2020-07-07 17:45:00|10752.4|10751.4|10752.1|10751.4|10753.4|10752.6|10751.6|10750.8|183
1594144200000|2020-07-07 17:50:00|10751.9|10751.2|10752.2|10751.2|10752.9|10752|10751|10750.2|301
1594144500000|2020-07-07 17:55:00|10752.1|10751.4|10754.7|10753.7|10755.4|10754.6|10751.6|10750.7|371
1594144800000|2020-07-07 18:00:00|10754.6|10753.6|10755.6|10754.9|10755.7|10755|10754.4|10753.5|345
1594145100000|2020-07-07 18:05:00|10755.5|10754.8|10755.8|10754.8|10755.8|10754.9|10753.8|10752.9|226
1594145400000|2020-07-07 18:10:00|10755.7|10754.7|10753.9|10752.9|10755.8|10755|10753.7|10752.9|168
1594145700000|2020-07-07 18:15:00|10753.5|10752.8|10752|10751.3|10753.9|10753.1|10751|10750.2|238
1594146000000|2020-07-07 18:20:00|10751.9|10751.2|10753.3|10752.6|10753.3|10752.6|10750.9|10750|260
1594146300000|2020-07-07 18:25:00|10753.2|10752.5|10752|10751.3|10753.6|10752.6|10751|10750.1|236
1594146600000|2020-07-07 18:30:00|10752.1|10751.4|10753.7|10753|10754.1|10753.1|10751.7|10750.8|272
1594146900000|2020-07-07 18:35:00|10753.8|10753.1|10756.2|10755.2|10756.7|10755.7|10753.8|10752.9|211
1594147200000|2020-07-07 18:40:00|10756.3|10755.3|10756.1|10755.1|10757.4|10756.5|10754.9|10754|196
1594147500000|2020-07-07 18:45:00|10756|10755.3|10755.5|10754.5|10756.2|10755.3|10754.9|10754|282
1594147800000|2020-07-07 18:50:00|10755.4|10754.4|10753.7|10752.7|10756.1|10755.2|10753.4|10752.6|279
1594148100000|2020-07-07 18:55:00|10753.6|10752.9|10752.5|10751.5|10754|10753.3|10752.4|10751.4|277
1594148400000|2020-07-07 19:00:00|10752.4|10751.4|10753.8|10752.8|10754.1|10753.1|10752.4|10751.4|327
1594148700000|2020-07-07 19:05:00|10753.9|10752.9|10752|10751|10754|10753.1|10751.5|10750.5|262
1594149000000|2020-07-07 19:10:00|10752.1|10751.1|10753.4|10752.4|10753.5|10752.6|10751.8|10750.9|223
1594149300000|2020-07-07 19:15:00|10753.3|10752.3|10755.2|10754.2|10755.5|10754.7|10753.1|10752.1|251
1594149600000|2020-07-07 19:20:00|10755.1|10754.1|10754.5|10753.5|10755.2|10754.3|10754.1|10753.1|139
1594149900000|2020-07-07 19:25:00|10754.6|10753.6|10754.4|10753.4|10755|10754|10754.2|10753.3|150
1594150200000|2020-07-07 19:30:00|10754.5|10753.5|10754.3|10753.6|10754.6|10753.8|10754|10753.2|133
1594150500000|2020-07-07 19:35:00|10754.4|10753.4|10754.9|10753.9|10755.8|10754.9|10754.3|10753.4|275
1594150800000|2020-07-07 19:40:00|10755|10754|10754.6|10753.6|10755.2|10754.3|10753.7|10752.9|270
1594151100000|2020-07-07 19:45:00|10754.5|10753.5|10756.9|10755.9|10757|10756.1|10754.4|10753.4|201
1594151400000|2020-07-07 19:50:00|10757|10756|10755.8|10754.8|10757|10756|10754|10753.2|316
1594151700000|2020-07-07 19:55:00|10755.7|10754.7|10756.6|10755.6|10756.7|10755.7|10754.4|10753.5|318
1594152000000|2020-07-07 20:00:00|10756.3|10755.4|10756.2|10755.2|10756.7|10755.9|10755.6|10754.7|250
1594152300000|2020-07-07 20:05:00|10756.3|10755.3|10755.8|10754.8|10756.3|10755.3|10755.6|10754.6|175
1594152600000|2020-07-07 20:10:00|10755.7|10754.7|10754.1|10753.1|10755.7|10754.7|10753.7|10752.7|214
1594152900000|2020-07-07 20:15:00|10753.8|10752.8|10754.9|10754.2|10755|10754.2|10753.6|10752.6|199
1594153200000|2020-07-07 20:20:00|10755.1|10754.1|10753.9|10753.2|10755.2|10754.3|10753.1|10752.2|153
1594153500000|2020-07-07 20:25:00|10754.1|10753.1|10752.2|10751.2|10754.1|10753.1|10751.9|10751.1|212
1594153800000|2020-07-07 20:30:00|10752.6|10751.6|10755.1|10754.1|10756.3|10755.3|10752.4|10751.5|198
1594154100000|2020-07-07 20:35:00|10755.2|10754.2|10754.2|10753.2|10755.9|10754.9|10754.2|10753.2|120
1594154400000|2020-07-07 20:40:00|10754.1|10753.1|10754.6|10753.6|10755.3|10754.3|10753.9|10752.9|178
1594154700000|2020-07-07 20:45:00|10754.7|10753.7|10755.5|10754.5|10756.2|10755.2|10754.6|10753.6|310
1594155000000|2020-07-07 20:50:00|10755.4|10754.4|10754.2|10753.2|10755.8|10754.8|10753.6|10752.6|277
1594155300000|2020-07-07 20:55:00|10754.3|10753.3|10752.6|10751|10754.6|10753.6|10751.8|10749.9|295
1594155600000|2020-07-07 21:00:00|10752.2|10749.3|10758.5|10752.5|10763.6|10757.6|10752.1|10748.1|42
1594155900000|2020-07-07 21:05:00|10759.6|10753.6|10759.1|10753.1|10760.9|10754.9|10754.2|10749.6|819
1594156200000|2020-07-07 21:10:00|10760|10754|10759.5|10753.5|10761.8|10755.8|10757|10751|1541
1594156500000|2020-07-07 21:15:00|10759.6|10753.6|10758.9|10752.9|10760.1|10754.1|10758.6|10752.6|1502
1594156800000|2020-07-07 21:20:00|10758.8|10752.8|10759.4|10753.4|10759.8|10753.8|10758.6|10752.6|1469
1594157100000|2020-07-07 21:25:00|10759.1|10753.1|10758.2|10752.2|10760.4|10754.4|10758|10752|1434
1594157400000|2020-07-07 21:30:00|10758.5|10752.5|10758.5|10752.5|10759.4|10753.4|10757.9|10751.9|628
1594157700000|2020-07-07 21:35:00|10758.3|10752.3|10759.5|10753.5|10759.8|10753.8|10757.3|10751.3|632
1594158000000|2020-07-07 21:40:00|10759.4|10753.4|10758.5|10754.6|10761.6|10755.6|10755|10749.4|727
1594158300000|2020-07-07 21:45:00|10758.3|10754.5|10756.2|10752.4|10758.6|10754.8|10754.6|10750|766
1594158600000|2020-07-07 21:50:00|10756|10752.3|10755.6|10752.6|10756.4|10753|10755|10751.5|463
1594158900000|2020-07-07 21:55:00|10755.5|10752.5|10758.1|10752.1|10760.7|10754.7|10754.8|10750.9|988
1594159200000|2020-07-07 22:00:00|10757.9|10751.9|10755.9|10753.1|10757.9|10754.2|10753.6|10750.7|1449
1594159500000|2020-07-07 22:05:00|10755.7|10753.2|10755.7|10753.2|10756.6|10754.6|10755.4|10752.6|1113
1594159800000|2020-07-07 22:10:00|10755.6|10753.5|10755.9|10753.8|10756.4|10754.4|10755.2|10752.9|1315
1594160100000|2020-07-07 22:15:00|10756.1|10753.7|10754.1|10753.1|10756.1|10754.9|10754.1|10753.1|241
1594160400000|2020-07-07 22:20:00|10753.9|10752.9|10754.2|10753.2|10754.5|10753.5|10753.7|10752.6|153
1594160700000|2020-07-07 22:25:00|10754.6|10753.6|10755.9|10754.9|10756.1|10755.1|10754.5|10753.5|155
1594161000000|2020-07-07 22:30:00|10755.7|10754.7|10755.9|10754.9|10756.1|10755|10755.1|10754.1|178
1594161300000|2020-07-07 22:35:00|10755.8|10754.8|10756.5|10755.5|10756.6|10755.6|10755.2|10754.2|183
1594161600000|2020-07-07 22:40:00|10756.4|10755.4|10755.9|10754.9|10756.4|10755.4|10755.4|10754.4|135
1594161900000|2020-07-07 22:45:00|10755.6|10754.6|10756.2|10755.2|10756.2|10755.2|10755|10754|189
1594162200000|2020-07-07 22:50:00|10756.1|10755.1|10756.1|10755.1|10756.3|10755.3|10755.8|10754.8|122
1594162500000|2020-07-07 22:55:00|10756|10755|10756.1|10755.1|10756.8|10755.8|10756|10755|129
1594162800000|2020-07-07 23:00:00|10756.3|10755.3|10758|10757|10758|10757|10756.2|10755.2|212
1594163100000|2020-07-07 23:05:00|10757.9|10756.9|10757.9|10756.9|10758.4|10757.4|10757.4|10756.4|130
1594163400000|2020-07-07 23:10:00|10758|10757|10759.8|10758.8|10759.9|10758.9|10757.3|10756.3|142
1594163700000|2020-07-07 23:15:00|10759.9|10758.9|10758.7|10757.7|10760.4|10759.4|10758.7|10757.7|152
1594164000000|2020-07-07 23:20:00|10758.8|10757.8|10759.7|10758.7|10760.2|10759.2|10758.4|10757.4|137
1594164300000|2020-07-07 23:25:00|10759.6|10758.6|10760.6|10759.6|10761.1|10760.1|10759.6|10758.6|156
1594164600000|2020-07-07 23:30:00|10760.7|10759.7|10759.1|10758.1|10761|10760|10759|10758|200
1594164900000|2020-07-07 23:35:00|10759.2|10758.2|10758.6|10757.6|10759.6|10758.6|10758.4|10757.4|182
1594165200000|2020-07-07 23:40:00|10758.7|10757.7|10757.9|10756.9|10758.7|10757.7|10757.4|10756.4|197
1594165500000|2020-07-07 23:45:00|10758|10757|10756.8|10755.8|10758|10757|10756.7|10755.7|258
1594165800000|2020-07-07 23:50:00|10756.9|10755.9|10757.6|10756.6|10757.7|10756.7|10756.8|10755.8|101
1594166100000|2020-07-07 23:55:00|10757.7|10756.7|10758|10757|10759.3|10758.3|10757.5|10756.5|214
1594166400000|2020-07-08 00:00:00|10757.9|10756.9|10764.8|10763.8|10765.5|10764.5|10757.7|10756.7|413
1594166700000|2020-07-08 00:05:00|10764.9|10763.9|10763.6|10762.6|10766|10765|10762.5|10761.5|394
1594167000000|2020-07-08 00:10:00|10763.5|10762.8|10763.1|10762.1|10764.5|10763.5|10762.5|10761.5|276
1594167300000|2020-07-08 00:15:00|10763|10762|10764.2|10763.2|10765.2|10764.2|10762.5|10761.5|343
1594167600000|2020-07-08 00:20:00|10764.1|10763.1|10762.1|10761.1|10764.4|10763.5|10761.7|10760.7|331
1594167900000|2020-07-08 00:25:00|10762.2|10761.2|10762.2|10761.2|10763.2|10762.2|10761.4|10760.4|243
1594168200000|2020-07-08 00:30:00|10762.3|10761.3|10761.6|10760.6|10762.6|10761.6|10760.6|10759.6|144
1594168500000|2020-07-08 00:35:00|10761.7|10760.7|10763.4|10762.4|10763.8|10762.8|10761.1|10760.3|223
1594168800000|2020-07-08 00:40:00|10763.5|10762.5|10764.1|10763.1|10764.7|10763.7|10763.1|10762.1|273
1594169100000|2020-07-08 00:45:00|10764.2|10763.2|10764.3|10763.3|10765.2|10764.2|10763.3|10762.3|256
1594169400000|2020-07-08 00:50:00|10764.2|10763.2|10766.9|10765.9|10767.9|10766.9|10764|10763|528
1594169700000|2020-07-08 00:55:00|10767.9|10766.2|10770.6|10769.6|10771.8|10770.8|10766.9|10765.9|475
1594170000000|2020-07-08 01:00:00|10770.7|10769.7|10769.2|10768.2|10771.2|10770.2|10768.9|10767.9|335
1594170300000|2020-07-08 01:05:00|10769.1|10768.1|10768.3|10767.3|10770.9|10769.9|10767.7|10766.7|352
1594170600000|2020-07-08 01:10:00|10768.2|10767.2|10768.2|10767.2|10768.8|10767.8|10767.3|10766.3|300
1594170900000|2020-07-08 01:15:00|10768.1|10767.1|10767.4|10766.4|10769|10768|10766.8|10765.8|279
1594171200000|2020-07-08 01:20:00|10767.5|10766.5|10769.5|10768.5|10769.9|10769|10767.5|10766.5|256
1594171500000|2020-07-08 01:25:00|10769.6|10768.6|10770.5|10769.5|10771.3|10770.3|10769.5|10768.5|318
1594171800000|2020-07-08 01:30:00|10770.4|10769.4|10767.6|10766.6|10770.6|10769.7|10766.9|10766.1|359
1594172100000|2020-07-08 01:35:00|10767.5|10766.5|10767.6|10766.9|10767.7|10767|10766.1|10765.1|281
1594172400000|2020-07-08 01:40:00|10767.3|10766.3|10766.3|10765.3|10767.6|10766.6|10766.1|10765.1|219
1594172700000|2020-07-08 01:45:00|10766.1|10765.1|10766.4|10765.4|10767.2|10766.2|10765.8|10764.8|230
1594173000000|2020-07-08 01:50:00|10766.5|10765.5|10767.1|10766.1|10767.7|10766.7|10765.5|10764.6|250
1594173300000|2020-07-08 01:55:00|10767.2|10766.2|10767.3|10766.3|10767.3|10766.3|10764.7|10763.7|395
1594173600000|2020-07-08 02:00:00|10767.2|10766.2|10767.4|10766.4|10767.7|10766.7|10765|10764|383
1594173900000|2020-07-08 02:05:00|10767.3|10766.3|10765.9|10764.9|10767.6|10766.6|10765.9|10764.9|222
1594174200000|2020-07-08 02:10:00|10766|10765|10765.5|10764.5|10766.4|10765.6|10764.6|10763.7|196
1594174500000|2020-07-08 02:15:00|10765.4|10764.4|10764.7|10763.7|10765.8|10765|10764.6|10763.7|217
1594174800000|2020-07-08 02:20:00|10764.6|10763.6|10763.4|10762.4|10764.7|10763.8|10763.1|10762.1|236
1594175100000|2020-07-08 02:25:00|10763.5|10762.5|10764.7|10763.7|10765.2|10764.3|10763.4|10762.4|249
1594175400000|2020-07-08 02:30:00|10764.8|10763.8|10764.7|10763.7|10765|10764|10763.7|10762.7|202
1594175700000|2020-07-08 02:35:00|10764.6|10763.6|10764.6|10763.6|10765.2|10764.2|10764|10763|327
1594176000000|2020-07-08 02:40:00|10764.7|10763.7|10764|10763|10765.1|10764.1|10763.6|10762.6|118
1594176300000|2020-07-08 02:45:00|10763.9|10762.9|10764|10763|10764|10763|10763.2|10762.3|216
1594176600000|2020-07-08 02:50:00|10764.1|10763.1|10764.5|10763.5|10764.9|10763.9|10763.8|10762.9|136
1594176900000|2020-07-08 02:55:00|10764.6|10763.6|10763.4|10762.4|10764.6|10763.6|10763.3|10762.3|232
1594177200000|2020-07-08 03:00:00|10763.3|10762.3|10763.9|10762.9|10764|10763|10762.9|10762|163
1594177500000|2020-07-08 03:05:00|10764|10763|10764.2|10763.2|10764.7|10763.8|10763.2|10762.4|190
1594177800000|2020-07-08 03:10:00|10764.3|10763.3|10763.7|10762.7|10764.4|10763.4|10763.5|10762.6|193
1594178100000|2020-07-08 03:15:00|10763.8|10762.8|10762.7|10761.7|10763.9|10763.1|10762.3|10761.3|165
1594178400000|2020-07-08 03:20:00|10762.8|10761.8|10763.3|10762.3|10763.8|10762.9|10762.6|10761.7|151
1594178700000|2020-07-08 03:25:00|10763.1|10762.4|10762.8|10761.8|10763.4|10762.5|10762.6|10761.6|110
1594179000000|2020-07-08 03:30:00|10762.9|10761.9|10761.6|10760.6|10763.3|10762.3|10761.2|10760.4|218
1594179300000|2020-07-08 03:35:00|10761.4|10760.7|10762.1|10761.1|10762.2|10761.2|10761.4|10760.5|108
1594179600000|2020-07-08 03:40:00|10762.2|10761.2|10762.2|10761.2|10762.4|10761.5|10762|10761.1|140
1594179900000|2020-07-08 03:45:00|10762.3|10761.3|10762.2|10761.2|10762.5|10761.6|10761.9|10761.1|115
1594180200000|2020-07-08 03:50:00|10762.1|10761.1|10762.8|10761.8|10762.8|10761.9|10762|10761.1|177
1594180500000|2020-07-08 03:55:00|10762.9|10761.9|10762.3|10761.3|10763|10762|10762|10761.2|103
1594180800000|2020-07-08 04:00:00|10762.5|10761.5|10760.8|10760.1|10762.7|10761.8|10760.6|10759.9|219
1594181100000|2020-07-08 04:05:00|10760.7|10760|10761|10760|10761.8|10760.9|10760.2|10759.3|132
1594181400000|2020-07-08 04:10:00|10760.9|10759.9|10760.3|10759.3|10761.1|10760.2|10760.1|10759.3|89
1594181700000|2020-07-08 04:15:00|10760.4|10759.4|10758.2|10757.2|10760.4|10759.4|10757.8|10756.8|161
1594182000000|2020-07-08 04:20:00|10758.1|10757.1|10759.2|10758.2|10759.3|10758.3|10757.8|10757|126
1594182300000|2020-07-08 04:25:00|10759.3|10758.3|10756.3|10755.3|10760|10759|10755.8|10755.1|208
1594182600000|2020-07-08 04:30:00|10756.1|10755.4|10754|10753|10756.3|10755.5|10753.3|10752.3|327
1594182900000|2020-07-08 04:35:00|10754.1|10753.1|10754.4|10753.4|10755.2|10754.4|10754|10753|208
1594183200000|2020-07-08 04:40:00|10754.3|10753.3|10755.4|10754.4|10755.5|10754.5|10753.3|10752.4|180
1594183500000|2020-07-08 04:45:00|10755.3|10754.3|10752.8|10751.8|10755.6|10754.6|10752.7|10751.7|204
1594183800000|2020-07-08 04:50:00|10752.9|10751.9|10752.8|10751.8|10753.9|10752.9|10752.4|10751.6|151
1594184100000|2020-07-08 04:55:00|10752.7|10752|10752.5|10751.8|10752.9|10752.1|10751.8|10750.8|243
1594184400000|2020-07-08 05:00:00|10752.7|10752|10754|10753|10754.1|10753.2|10752.1|10751.3|272
1594184700000|2020-07-08 05:05:00|10753.9|10752.9|10754.3|10753.3|10755|10754|10753.8|10752.9|215
1594185000000|2020-07-08 05:10:00|10754.2|10753.2|10755.5|10754.8|10755.7|10754.9|10753.7|10752.9|180
1594185300000|2020-07-08 05:15:00|10755.4|10754.7|10755.9|10754.9|10755.9|10755.1|10754.6|10753.7|257
1594185600000|2020-07-08 05:20:00|10755.8|10755.1|10756.4|10755.4|10756.7|10755.9|10755.4|10754.4|237
1594185900000|2020-07-08 05:25:00|10756.5|10755.5|10756.8|10755.8|10757.5|10756.6|10755.9|10755.2|289
1594186200000|2020-07-08 05:30:00|10756.7|10755.7|10756.9|10755.9|10757.4|10756.5|10756.6|10755.7|229
1594186500000|2020-07-08 05:35:00|10756.8|10755.8|10756.6|10755.6|10757.2|10756.3|10756.5|10755.5|232
1594186800000|2020-07-08 05:40:00|10756.7|10755.7|10755.9|10754.9|10756.7|10755.7|10755|10754|179
1594187100000|2020-07-08 05:45:00|10755.8|10754.8|10754.7|10753.7|10756.3|10755.4|10754.4|10753.4|199
1594187400000|2020-07-08 05:50:00|10754.6|10753.6|10756.5|10755.8|10756.7|10755.8|10754.1|10753.1|241
1594187700000|2020-07-08 05:55:00|10756.4|10755.5|10757.1|10756.1|10757.4|10756.7|10755.7|10754.9|358
1594188000000|2020-07-08 06:00:00|10757|10756|10754.6|10753.6|10757.6|10756.7|10753.8|10752.8|395
1594188300000|2020-07-08 06:05:00|10754.5|10753.5|10756.3|10755.3|10756.7|10755.8|10754.1|10753.1|396
1594188600000|2020-07-08 06:10:00|10756.4|10755.4|10756.7|10755.7|10757.1|10756.2|10754.8|10753.9|354
1594188900000|2020-07-08 06:15:00|10756.8|10755.8|10755.9|10754.9|10756.8|10756.1|10755.7|10754.7|255
1594189200000|2020-07-08 06:20:00|10755.8|10754.8|10755.7|10754.7|10756.7|10755.8|10755.4|10754.5|309
1594189500000|2020-07-08 06:25:00|10755.6|10754.9|10755.7|10754.7|10756.3|10755.3|10755|10754.2|267
1594189800000|2020-07-08 06:30:00|10755.6|10754.6|10753.9|10752.9|10756.1|10755.2|10753.6|10752.8|267
1594190100000|2020-07-08 06:35:00|10753.8|10753.1|10753.6|10752.6|10754.3|10753.3|10752.2|10751.2|263
1594190400000|2020-07-08 06:40:00|10753.5|10752.5|10753.3|10752.6|10753.7|10752.8|10753|10752.1|225
1594190700000|2020-07-08 06:45:00|10753.4|10752.7|10754.9|10753.9|10755.4|10754.4|10753.2|10752.5|242
1594191000000|2020-07-08 06:50:00|10754.8|10753.8|10755|10754.3|10755.5|10754.7|10754.2|10753.4|231
1594191300000|2020-07-08 06:55:00|10755.1|10754.4|10754.9|10753.9|10756.7|10755.9|10754.8|10753.8|277
1594191600000|2020-07-08 07:00:00|10755|10754|10751.2|10750.2|10755|10754|10750.9|10750.1|430
1594191900000|2020-07-08 07:05:00|10751.1|10750.4|10746.6|10745.9|10752.4|10751.6|10745.8|10744.9|556
1594192200000|2020-07-08 07:10:00|10746.7|10746|10748.1|10747.4|10748.6|10747.9|10746.6|10745.8|450
1594192500000|2020-07-08 07:15:00|10748.3|10747.3|10745.2|10744.5|10748.5|10747.7|10745|10744.1|405
1594192800000|2020-07-08 07:20:00|10745.4|10744.4|10744|10743.3|10745.4|10744.5|10743.2|10742.2|361
1594193100000|2020-07-08 07:25:00|10743.9|10743.2|10746.3|10745.6|10746.5|10745.7|10743.9|10743.2|314
1594193400000|2020-07-08 07:30:00|10746.2|10745.5|10746.5|10745.8|10747.2|10746.3|10745.1|10744.3|469
1594193700000|2020-07-08 07:35:00|10746.7|10745.7|10748.8|10748.1|10748.9|10748.2|10745.6|10744.9|389
1594194000000|2020-07-08 07:40:00|10748.7|10748|10747.4|10746.7|10749.9|10749|10747.2|10746.3|360
1594194300000|2020-07-08 07:45:00|10747.5|10746.8|10749|10748.3|10749.1|10748.4|10747.2|10746.4|342
1594194600000|2020-07-08 07:50:00|10748.9|10748.2|10748.4|10747.7|10749.3|10748.5|10747.3|10746.5|260
1594194900000|2020-07-08 07:55:00|10748.6|10747.6|10748.9|10747.9|10748.9|10748.1|10747.9|10747.1|252
1594195200000|2020-07-08 08:00:00|10748.8|10747.8|10749.5|10748.8|10752.2|10751.5|10748.3|10747.5|376
1594195500000|2020-07-08 08:05:00|10749.4|10748.7|10748.5|10747.8|10749.8|10748.9|10747.9|10747|314
1594195800000|2020-07-08 08:10:00|10748.4|10747.7|10749.9|10748.9|10749.9|10749.2|10748.1|10747.3|302
1594196100000|2020-07-08 08:15:00|10750|10749|10751.5|10750.5|10751.9|10751.1|10749.2|10748.4|305
1594196400000|2020-07-08 08:20:00|10751.4|10750.4|10750.9|10749.9|10751.5|10750.5|10749.9|10749.2|261
1594196700000|2020-07-08 08:25:00|10751|10750|10750.9|10750.2|10751.8|10750.9|10750.2|10749.3|254
1594197000000|2020-07-08 08:30:00|10750.8|10750.1|10751.7|10750.7|10752.1|10751.3|10750.7|10750|301
1594197300000|2020-07-08 08:35:00|10751.6|10750.6|10750.7|10750|10751.6|10750.6|10747.6|10746.8|546
1594197600000|2020-07-08 08:40:00|10750.8|10750.1|10752.8|10751.8|10753.9|10752.9|10750.6|10749.8|370
1594197900000|2020-07-08 08:45:00|10752.7|10751.7|10753.7|10753|10754.4|10753.6|10752.7|10751.7|322
1594198200000|2020-07-08 08:50:00|10753.9|10752.9|10755.4|10754.7|10755.9|10755|10753.5|10752.7|289
1594198500000|2020-07-08 08:55:00|10755.5|10754.8|10757.9|10756.9|10758.7|10757.8|10755|10754.3|419
1594198800000|2020-07-08 09:00:00|10758|10757|10755.4|10754.4|10758|10757|10754.8|10753.9|343
1594199100000|2020-07-08 09:05:00|10755.5|10754.5|10756.6|10755.9|10757.2|10756.4|10754.9|10754|296
1594199400000|2020-07-08 09:10:00|10756.7|10755.7|10758.1|10757.1|10758.2|10757.2|10755.4|10754.5|342
1594199700000|2020-07-08 09:15:00|10757.9|10757.2|10758.9|10758.2|10759.7|10758.8|10757.6|10756.7|497
1594200000000|2020-07-08 09:20:00|10759|10758.3|10758.7|10758|10760.1|10759.1|10758.1|10757.2|310
1594200300000|2020-07-08 09:25:00|10758.6|10757.9|10759.5|10758.5|10760.9|10760|10758.6|10757.9|432
1594200600000|2020-07-08 09:30:00|10759.4|10758.4|10758.9|10757.9|10759.7|10758.7|10758.4|10757.6|359
1594200900000|2020-07-08 09:35:00|10759|10758|10758.8|10757.8|10760.2|10759.2|10758.3|10757.4|260
1594201200000|2020-07-08 09:40:00|10758.7|10757.7|10759.2|10758.5|10760.7|10759.8|10758.4|10757.4|328
1594201500000|2020-07-08 09:45:00|10759.1|10758.4|10758.4|10757.7|10759.5|10758.6|10757.7|10756.7|393
1594201800000|2020-07-08 09:50:00|10758.3|10757.6|10757|10756|10758.9|10758|10756.8|10755.8|368
1594202100000|2020-07-08 09:55:00|10756.9|10756.2|10757.1|10756.1|10757.8|10756.9|10756.6|10755.6|193
1594202400000|2020-07-08 10:00:00|10757.2|10756.2|10755.5|10754.5|10757.7|10756.7|10755.2|10754.3|255
1594202700000|2020-07-08 10:05:00|10755.6|10754.6|10753.9|10752.9|10755.8|10754.8|10753.7|10752.8|206
1594203000000|2020-07-08 10:10:00|10753.8|10752.8|10753.9|10753.2|10754.8|10754|10753.4|10752.6|225
1594203300000|2020-07-08 10:15:00|10754|10753.3|10754.1|10753.1|10754.8|10754|10753.7|10752.8|250
1594203600000|2020-07-08 10:20:00|10753.9|10753.2|10755.5|10754.5|10756.1|10755.2|10753.3|10752.4|222
1594203900000|2020-07-08 10:25:00|10755.4|10754.4|10754.8|10753.8|10755.8|10755|10753.7|10752.9|194
1594204200000|2020-07-08 10:30:00|10754.7|10753.7|10757.1|10756.4|10757.3|10756.6|10754.7|10753.7|250
1594204500000|2020-07-08 10:35:00|10757|10756.3|10758.9|10758.2|10759.6|10758.8|10756.3|10755.4|340
1594204800000|2020-07-08 10:40:00|10758.8|10758.1|10758.5|10757.5|10759.4|10758.6|10757.6|10756.9|293
1594205100000|2020-07-08 10:45:00|10758.3|10757.6|10758.4|10757.4|10758.9|10757.9|10757.3|10756.4|262
1594205400000|2020-07-08 10:50:00|10758.3|10757.6|10758.7|10757.7|10759.7|10758.9|10758|10757.1|280
1594205700000|2020-07-08 10:55:00|10758.5|10757.8|10756.8|10756.1|10758.9|10757.9|10756.7|10755.9|246
1594206000000|2020-07-08 11:00:00|10756.7|10756|10756.4|10755.4|10757|10756.2|10755.6|10754.7|165
1594206300000|2020-07-08 11:05:00|10756.3|10755.3|10754.9|10753.9|10756.4|10755.6|10754.7|10753.8|179
1594206600000|2020-07-08 11:10:00|10754.6|10753.8|10755.2|10754.2|10755.3|10754.3|10754.3|10753.3|160
1594206900000|2020-07-08 11:15:00|10755.3|10754.3|10756.8|10755.8|10756.9|10756.2|10755.2|10754.2|225
1594207200000|2020-07-08 11:20:00|10756.9|10755.9|10757.4|10756.4|10757.9|10757.1|10756.5|10755.6|229
1594207500000|2020-07-08 11:25:00|10757.5|10756.5|10755.4|10754.4|10758.2|10757.4|10755.2|10754.3|252
1594207800000|2020-07-08 11:30:00|10755.5|10754.8|10754.2|10753.2|10756.5|10755.6|10753.9|10753|223
1594208100000|2020-07-08 11:35:00|10754.1|10753.1|10753.1|10752.1|10754.5|10753.7|10752.8|10752|210
1594208400000|2020-07-08 11:40:00|10753|10752|10751.2|10750.2|10753.2|10752.3|10750.9|10750.1|231
1594208700000|2020-07-08 11:45:00|10751.1|10750.1|10751|10750|10751.9|10751.1|10750.4|10749.6|284
1594209000000|2020-07-08 11:50:00|10750.7|10749.7|10751.5|10750.5|10751.9|10751|10750.6|10749.6|256
1594209300000|2020-07-08 11:55:00|10751.4|10750.4|10752.3|10751.3|10752.6|10751.8|10751.3|10750.4|256
1594209600000|2020-07-08 12:00:00|10752.1|10751.4|10754.4|10753.7|10754.5|10753.7|10750.6|10749.7|292
1594209900000|2020-07-08 12:05:00|10754.3|10753.6|10754.6|10753.6|10754.6|10753.9|10752|10751|397
1594210200000|2020-07-08 12:10:00|10754.5|10753.5|10756.1|10755.1|10756.9|10756|10754.5|10753.5|350
1594210500000|2020-07-08 12:15:00|10756|10755|10757.4|10756.4|10757.5|10756.7|10754.8|10754|295
1594210800000|2020-07-08 12:20:00|10756.1|10755.4|10754.5|10753.5|10756.9|10755.9|10753.9|10753|367
1594211100000|2020-07-08 12:25:00|10754.4|10753.4|10754.7|10753.7|10756.7|10755.9|10752.7|10751.8|307
1594211400000|2020-07-08 12:30:00|10754.4|10753.4|10757.7|10756.7|10757.9|10757.1|10753.3|10752.3|356
1594211700000|2020-07-08 12:35:00|10757.8|10756.8|10759.1|10758.4|10760.4|10759.5|10757.2|10756.2|414
1594212000000|2020-07-08 12:40:00|10759.2|10758.2|10758.4|10757.4|10760.4|10759.5|10758.1|10757.2|412
1594212300000|2020-07-08 12:45:00|10758.5|10757.5|10756.2|10755.5|10758.7|10757.8|10756.2|10755.3|270
1594212600000|2020-07-08 12:50:00|10756.3|10755.3|10757.8|10756.8|10758.6|10757.6|10756|10755.1|302
1594212900000|2020-07-08 12:55:00|10757.9|10756.9|10755.4|10754.7|10758.4|10757.4|10754.9|10754.1|424
1594213200000|2020-07-08 13:00:00|10755.5|10754.8|10755.6|10754.6|10755.7|10754.8|10753.7|10752.7|354
1594213500000|2020-07-08 13:05:00|10755.7|10754.7|10754|10753.3|10756.7|10755.7|10754|10753.3|491
1594213800000|2020-07-08 13:10:00|10754.1|10753.4|10754.4|10753.7|10755.2|10754.2|10753.7|10752.8|362
1594214100000|2020-07-08 13:15:00|10754.3|10753.3|10754.9|10753.9|10755.1|10754.1|10752.6|10751.6|408
1594214400000|2020-07-08 13:20:00|10754.8|10753.8|10755.9|10755.2|10757.1|10756.3|10754.4|10753.4|514
1594214700000|2020-07-08 13:25:00|10755.7|10755|10755|10754.3|10755.9|10755.2|10753.7|10752.7|520
1594215000000|2020-07-08 13:30:00|10754.9|10754.2|10751.7|10750.7|10755.2|10754.5|10751.2|10750.4|621
1594215300000|2020-07-08 13:35:00|10751.6|10750.6|10750.4|10749.7|10751.6|10750.7|10749.9|10749.1|791
1594215600000|2020-07-08 13:40:00|10750.3|10749.6|10748|10747|10751.7|10750.9|10746|10745.2|704
1594215900000|2020-07-08 13:45:00|10747.9|10746.9|10749.2|10748.2|10749.2|10748.3|10746.4|10745.5|578
1594216200000|2020-07-08 13:50:00|10749.1|10748.1|10751.7|10751|10752.2|10751.4|10748.6|10747.8|561
1594216500000|2020-07-08 13:55:00|10751.8|10751.1|10749.9|10748.9|10751.8|10751.1|10748.5|10747.7|638
1594216800000|2020-07-08 14:00:00|10749.8|10748.8|10750|10749.3|10751.4|10750.6|10748.3|10747.3|581
1594217100000|2020-07-08 14:05:00|10749.9|10749.2|10747.9|10746.9|10750.1|10749.4|10745.8|10745|546
1594217400000|2020-07-08 14:10:00|10748|10747|10745.9|10744.9|10749|10748.1|10745|10744.3|552
1594217700000|2020-07-08 14:15:00|10745.7|10745|10745.4|10744.7|10748.1|10747.2|10744.6|10743.8|518
1594218000000|2020-07-08 14:20:00|10745.3|10744.6|10744.6|10743.9|10747.1|10746.3|10744.5|10743.8|437
1594218300000|2020-07-08 14:25:00|10744.5|10743.8|10746.3|10745.3|10746.6|10745.7|10742.6|10741.8|573
1594218600000|2020-07-08 14:30:00|10745.4|10744.7|10746.9|10745.9|10748.3|10747.6|10744|10743.2|550
1594218900000|2020-07-08 14:35:00|10747|10746|10745.9|10745.2|10747|10746.1|10744.6|10743.8|452
1594219200000|2020-07-08 14:40:00|10746|10745.3|10748.1|10747.1|10748.3|10747.6|10745.1|10744.2|443
1594219500000|2020-07-08 14:45:00|10748|10747.3|10746.5|10745.8|10748.2|10747.3|10746|10745.3|377
1594219800000|2020-07-08 14:50:00|10746.6|10745.9|10744.7|10744|10747.2|10746.4|10744.4|10743.7|508
1594220100000|2020-07-08 14:55:00|10744.6|10743.9|10751.2|10750.2|10753.4|10752.6|10744.6|10743.9|701
1594220400000|2020-07-08 15:00:00|10751.3|10750.3|10751.2|10750.5|10753.6|10752.8|10750.4|10749.5|729
1594220700000|2020-07-08 15:05:00|10750.9|10750.2|10750.4|10749.4|10751.5|10750.7|10748.4|10747.5|554
1594221000000|2020-07-08 15:10:00|10750.3|10749.3|10748.7|10748|10750.6|10749.7|10748|10747.1|431
1594221300000|2020-07-08 15:15:00|10748.8|10747.8|10747.2|10746.2|10748.9|10748.1|10745.9|10745.1|420
1594221600000|2020-07-08 15:20:00|10746.8|10745.8|10749.4|10748.4|10749.5|10748.6|10746.6|10745.6|459
1594221900000|2020-07-08 15:25:00|10749.3|10748.6|10748.1|10747.1|10750.4|10749.5|10747.9|10747|502
1594222200000|2020-07-08 15:30:00|10748|10747|10746.3|10745.6|10748|10747.1|10745.4|10744.6|478
1594222500000|2020-07-08 15:35:00|10746.5|10745.5|10746|10745.3|10747.5|10746.6|10745.8|10744.9|411
1594222800000|2020-07-08 15:40:00|10745.9|10745.2|10745.5|10744.8|10746.2|10745.3|10745.2|10744.4|272
1594223100000|2020-07-08 15:45:00|10745.4|10744.7|10744.6|10743.9|10745.7|10745|10744.2|10743.3|369
1594223400000|2020-07-08 15:50:00|10744.7|10744|10741.4|10740.7|10745.2|10744.4|10741.2|10740.4|338
1594223700000|2020-07-08 15:55:00|10741.5|10740.8|10739.6|10738.6|10742.3|10741.4|10738.9|10738.1|407
1594224000000|2020-07-08 16:00:00|10739.7|10738.7|10738.5|10737.8|10741|10740.1|10738.4|10737.6|392
1594224300000|2020-07-08 16:05:00|10738.4|10737.7|10737.9|10737.2|10739.2|10738.4|10737.9|10737|289
1594224600000|2020-07-08 16:10:00|10738|10737.3|10736.3|10735.3|10738.3|10737.3|10735.6|10734.8|419
1594224900000|2020-07-08 16:15:00|10736.2|10735.2|10732.1|10731.1|10736.4|10735.4|10732|10731.1|434
1594225200000|2020-07-08 16:20:00|10732|10731|10731.5|10730.5|10732.2|10731.3|10730.8|10730|428
1594225500000|2020-07-08 16:25:00|10731.6|10730.6|10731|10730|10731.7|10730.9|10729.8|10728.9|358
1594225800000|2020-07-08 16:30:00|10730.9|10729.9|10730.4|10729.4|10730.9|10729.9|10729.5|10728.6|444
1594226100000|2020-07-08 16:35:00|10730.5|10729.5|10732.8|10732.1|10733.1|10732.3|10730.1|10729.3|501
1594226400000|2020-07-08 16:40:00|10733|10732|10731.5|10730.8|10733|10732.2|10731|10730|318
1594226700000|2020-07-08 16:45:00|10731.6|10730.6|10730.1|10729.4|10731.7|10730.7|10730|10729.2|272
1594227000000|2020-07-08 16:50:00|10730.2|10729.5|10731.2|10730.2|10732.3|10731.4|10729.3|10728.5|395
1594227300000|2020-07-08 16:55:00|10731.3|10730.3|10730.3|10729.3|10731.6|10730.9|10729.4|10728.5|405
1594227600000|2020-07-08 17:00:00|10730|10729.2|10727.6|10726.9|10730.1|10729.2|10727.5|10726.8|360
1594227900000|2020-07-08 17:05:00|10727.7|10726.7|10727|10726.3|10727.8|10727|10726.7|10725.8|197
1594228200000|2020-07-08 17:10:00|10727.1|10726.4|10730.1|10729.4|10730.3|10729.5|10726.9|10726.1|223
1594228500000|2020-07-08 17:15:00|10730.2|10729.5|10729.2|10728.5|10730.2|10729.5|10728.7|10727.8|210
1594228800000|2020-07-08 17:20:00|10729.1|10728.4|10731.2|10730.2|10731.2|10730.4|10728.4|10727.6|268
1594229100000|2020-07-08 17:25:00|10731.1|10730.1|10731.6|10730.9|10733.6|10732.7|10730.9|10730.1|316
1594229400000|2020-07-08 17:30:00|10731.8|10730.8|10730.1|10729.1|10732.1|10731.3|10729.7|10728.8|323
1594229700000|2020-07-08 17:35:00|10730.2|10729.2|10728.6|10727.9|10730.2|10729.2|10728|10727.1|278
1594230000000|2020-07-08 17:40:00|10728.5|10727.8|10727.4|10726.4|10728.9|10728|10727.1|10726.1|249
1594230300000|2020-07-08 17:45:00|10727.3|10726.3|10726.2|10725.2|10727.7|10726.9|10725|10724|253
1594230600000|2020-07-08 17:50:00|10726.1|10725.4|10724.8|10724.1|10726.8|10725.9|10723.1|10722.2|400
1594230900000|2020-07-08 17:55:00|10724.9|10724.2|10725.4|10724.4|10727.2|10726.3|10724.5|10723.5|474
1594231200000|2020-07-08 18:00:00|10725.5|10724.5|10725.1|10724.1|10726.2|10725.5|10723.4|10722.7|535
1594231500000|2020-07-08 18:05:00|10725|10724.3|10724.2|10723.2|10725.4|10724.5|10723|10722.2|270
1594231800000|2020-07-08 18:10:00|10724.1|10723.1|10724.3|10723.3|10726.6|10725.9|10723.8|10722.9|375
1594232100000|2020-07-08 18:15:00|10724.2|10723.2|10723.8|10723.1|10724.4|10723.6|10723.3|10722.4|205
1594232400000|2020-07-08 18:20:00|10723.7|10723|10723.7|10722.7|10724.2|10723.3|10723.2|10722.2|393
1594232700000|2020-07-08 18:25:00|10723.8|10722.8|10722.9|10722.2|10724.7|10723.8|10722.8|10722|374
1594233000000|2020-07-08 18:30:00|10722.8|10722.1|10723.5|10722.8|10724.9|10724.1|10722.8|10722|304
1594233300000|2020-07-08 18:35:00|10723.6|10722.9|10722.4|10721.4|10723.9|10723|10721.1|10720.3|257
1594233600000|2020-07-08 18:40:00|10722.5|10721.5|10723.8|10723.1|10724|10723.2|10721.8|10721|319
1594233900000|2020-07-08 18:45:00|10723.7|10723|10723.3|10722.6|10724.2|10723.4|10722.6|10721.7|344
1594234200000|2020-07-08 18:50:00|10723.5|10722.5|10723.4|10722.7|10723.6|10722.8|10723|10722.2|300
1594234500000|2020-07-08 18:55:00|10723.5|10722.8|10721.2|10720.2|10723.9|10723|10720.9|10720.1|344
1594234800000|2020-07-08 19:00:00|10721.1|10720.1|10721.6|10720.6|10722.8|10721.8|10720.6|10719.8|487
1594235100000|2020-07-08 19:05:00|10721.5|10720.5|10722.2|10721.2|10722.6|10721.6|10720.7|10719.8|368
1594235400000|2020-07-08 19:10:00|10722.1|10721.1|10726.6|10725.9|10726.8|10726|10721.8|10721|327
1594235700000|2020-07-08 19:15:00|10726.8|10725.8|10725.8|10724.8|10727|10726.1|10725.6|10724.7|260
1594236000000|2020-07-08 19:20:00|10725.9|10725.2|10725.2|10724.2|10726.2|10725.2|10724.3|10723.6|303
1594236300000|2020-07-08 19:25:00|10725.1|10724.4|10723.9|10722.9|10725.3|10724.5|10723.1|10722.4|332
1594236600000|2020-07-08 19:30:00|10723.8|10722.8|10724.1|10723.1|10724.1|10723.1|10722.6|10721.7|216
1594236900000|2020-07-08 19:35:00|10724.3|10723.3|10724.7|10723.7|10725.2|10724.2|10722.8|10722|243
1594237200000|2020-07-08 19:40:00|10724.6|10723.6|10725|10724.3|10725.5|10724.7|10724.5|10723.5|205
1594237500000|2020-07-08 19:45:00|10725.2|10724.5|10725.6|10724.6|10725.8|10725|10725.1|10724.3|174
1594237800000|2020-07-08 19:50:00|10725.7|10724.7|10724.8|10723.8|10725.9|10724.9|10724.3|10723.5|241
1594238100000|2020-07-08 19:55:00|10724.9|10723.9|10723.2|10722.2|10725|10724.1|10723.1|10722.1|146
1594238400000|2020-07-08 20:00:00|10723.3|10722.3|10725.3|10724.6|10725.6|10724.7|10722.8|10721.8|264
1594238700000|2020-07-08 20:05:00|10725.4|10724.7|10725.2|10724.2|10725.7|10724.9|10724.7|10723.8|147
1594239000000|2020-07-08 20:10:00|10725.1|10724.1|10725.6|10724.6|10726.2|10725.3|10724.9|10724.1|155
1594239300000|2020-07-08 20:15:00|10725.7|10724.7|10726.1|10725.1|10726.2|10725.2|10725.2|10724.2|95
1594239600000|2020-07-08 20:20:00|10726.2|10725.2|10727.4|10726.4|10727.5|10726.5|10726|10725|120
1594239900000|2020-07-08 20:25:00|10727.3|10726.3|10726.7|10725.7|10727.4|10726.4|10726.5|10725.5|131
1594240200000|2020-07-08 20:30:00|10726.5|10725.5|10726.7|10725.7|10726.8|10725.8|10726.4|10725.4|96
1594240500000|2020-07-08 20:35:00|10726.8|10725.8|10726.5|10725.5|10727.3|10726.3|10726.3|10725.4|123
1594240800000|2020-07-08 20:40:00|10726.6|10725.6|10726.8|10725.8|10727.3|10726.3|10726.1|10725.1|105
1594241100000|2020-07-08 20:45:00|10726.7|10725.7|10725.6|10724.6|10726.7|10725.7|10725.6|10724.6|125
1594241400000|2020-07-08 20:50:00|10725.7|10724.7|10725.9|10724.9|10726.4|10725.4|10725.5|10724.5|121
1594241700000|2020-07-08 20:55:00|10725.8|10724.8|10726.6|10725|10727.2|10725.8|10725|10724|248
1594242000000|2020-07-08 21:00:00|10727.4|10724.6|10732.1|10726.1|10732.5|10726.5|10727.3|10724.2|24
1594242300000|2020-07-08 21:05:00|10730.5|10724.5|10732.9|10726.9|10735.5|10729.5|10730.5|10724.5|113
1594242600000|2020-07-08 21:10:00|10732.2|10726.2|10732.6|10726.6|10733.6|10727.6|10731.7|10725.7|140
1594242900000|2020-07-08 21:15:00|10732.7|10726.7|10733|10727|10733.9|10727.9|10732.2|10726.2|125
1594243200000|2020-07-08 21:20:00|10732.8|10726.8|10732.4|10726.4|10733|10727|10732.1|10726.1|81
1594243500000|2020-07-08 21:25:00|10732.3|10726.3|10733.1|10727.1|10733.2|10727.2|10731.2|10726.1|114
1594243800000|2020-07-08 21:30:00|10732.6|10726.6|10733.2|10727.2|10735.3|10729.3|10732.6|10726.6|241
1594244100000|2020-07-08 21:35:00|10733.8|10727.8|10732.7|10726.7|10734.3|10728.3|10729.8|10723.8|274
1594244400000|2020-07-08 21:40:00|10732.6|10726.6|10732.6|10726.6|10733.3|10727.3|10732.4|10726.4|199
1594244700000|2020-07-08 21:45:00|10732.5|10726.5|10732.6|10726.6|10733|10727|10731.3|10725.3|296
1594245000000|2020-07-08 21:50:00|10732.5|10726.5|10732.6|10726.6|10735.8|10729.8|10732.2|10726.2|203
1594245300000|2020-07-08 21:55:00|10732.7|10726.7|10732.2|10726.2|10733.3|10727.3|10729.3|10723.4|208
1594245600000|2020-07-08 22:00:00|10732.8|10726.8|10727.9|10726.9|10732.8|10726.9|10727.2|10724|602
1594245900000|2020-07-08 22:05:00|10727.8|10726.8|10727.7|10726.7|10728.9|10727.5|10727|10725.8|278
1594246200000|2020-07-08 22:10:00|10727.6|10726.6|10727.6|10726.6|10728.1|10727.1|10727.1|10726|189
1594246500000|2020-07-08 22:15:00|10727.5|10726.5|10727.7|10726.7|10728.2|10727|10726.6|10725.6|232
1594246800000|2020-07-08 22:20:00|10727.8|10726.8|10728|10727|10728.2|10727.2|10727.4|10726.4|138
1594247100000|2020-07-08 22:25:00|10727.9|10726.9|10727.5|10726.5|10728.2|10727.2|10726.8|10725.8|184
1594247400000|2020-07-08 22:30:00|10727.4|10726.4|10728.8|10727.8|10729.8|10728.7|10727.4|10726.4|246
1594247700000|2020-07-08 22:35:00|10729.1|10728.1|10729.5|10728.5|10729.8|10728.8|10728.8|10727.8|206
1594248000000|2020-07-08 22:40:00|10729.4|10728.4|10727.8|10726.8|10729.6|10728.8|10727.4|10726.4|259
1594248300000|2020-07-08 22:45:00|10727.7|10726.7|10728.9|10727.9|10729|10728|10727.7|10726.7|135
1594248600000|2020-07-08 22:50:00|10728.8|10727.8|10729|10728|10729.1|10728.1|10728.4|10727.4|204
1594248900000|2020-07-08 22:55:00|10728.9|10727.9|10729.2|10728.2|10730.2|10729.2|10728.8|10727.8|181
1594249200000|2020-07-08 23:00:00|10729.1|10728.1|10728.8|10727.8|10729.3|10728.3|10727.7|10726.7|236
1594249500000|2020-07-08 23:05:00|10728.7|10727.7|10729.5|10728.5|10729.6|10728.7|10728.3|10727.3|200
1594249800000|2020-07-08 23:10:00|10729.4|10728.4|10730.2|10729.2|10730.4|10729.4|10729.2|10728.2|143
1594250100000|2020-07-08 23:15:00|10730.1|10729.1|10730.3|10729.3|10730.7|10729.7|10730|10729|232
1594250400000|2020-07-08 23:20:00|10730.4|10729.4|10732.1|10731.4|10732.4|10731.5|10730.1|10729.1|429
1594250700000|2020-07-08 23:25:00|10732.3|10731.3|10731|10730|10732.6|10731.6|10730.2|10729.2|196
1594251000000|2020-07-08 23:30:00|10731.2|10730.2|10729.1|10728.1|10731.3|10730.3|10728.9|10727.9|217
1594251300000|2020-07-08 23:35:00|10729|10728.4|10730.3|10729.3|10730.4|10729.5|10728.6|10727.7|207
1594251600000|2020-07-08 23:40:00|10730.2|10729.2|10730.2|10729.2|10730.4|10729.6|10729.8|10728.9|238
1594251900000|2020-07-08 23:45:00|10730|10729|10731.5|10730.5|10731.5|10730.5|10729.9|10729|229
1594252200000|2020-07-08 23:50:00|10731.4|10730.4|10730|10729|10731.5|10730.7|10729.2|10728.4|170
1594252500000|2020-07-08 23:55:00|10729.9|10728.9|10729|10728|10730.3|10729.3|10728.6|10727.8|212
1594252800000|2020-07-09 00:00:00|10729.1|10728.1|10726.9|10726.2|10729.6|10728.6|10726.8|10725.8|675
1594253100000|2020-07-09 00:05:00|10726.8|10726.1|10723.9|10723.2|10727.1|10726.3|10722.5|10721.6|541
1594253400000|2020-07-09 00:10:00|10723.8|10723.1|10723.2|10722.2|10725.2|10724.3|10722.1|10721.2|531
1594253700000|2020-07-09 00:15:00|10723.3|10722.3|10720.1|10719.1|10723.5|10722.6|10718.6|10717.6|525
1594254000000|2020-07-09 00:20:00|10720|10719|10721.5|10720.5|10722.9|10721.9|10719.7|10718.7|404
1594254300000|2020-07-09 00:25:00|10721.3|10720.3|10721|10720|10721.7|10720.7|10719.3|10718.5|394
1594254600000|2020-07-09 00:30:00|10721.1|10720.1|10721.4|10720.7|10722|10721.1|10719.2|10718.2|280
1594254900000|2020-07-09 00:35:00|10721.7|10720.6|10722.7|10721.7|10722.9|10722|10720.6|10719.8|250
1594255200000|2020-07-09 00:40:00|10722.8|10721.8|10725.1|10724.1|10726.5|10725.5|10722.6|10721.6|331
1594255500000|2020-07-09 00:45:00|10725.2|10724.2|10727|10726.3|10727|10726.3|10724|10723.1|336
1594255800000|2020-07-09 00:50:00|10726.9|10726.2|10729.6|10728.6|10729.7|10728.8|10725.1|10724.3|583
1594256100000|2020-07-09 00:55:00|10729.5|10728.5|10729.5|10728.8|10730.8|10729.8|10728|10727|380
1594256400000|2020-07-09 01:00:00|10729.4|10728.7|10730.2|10729.2|10731|10730|10728.5|10727.6|360
1594256700000|2020-07-09 01:05:00|10730.3|10729.3|10731.6|10730.6|10733.2|10732.5|10730|10729.1|304
1594257000000|2020-07-09 01:10:00|10731.4|10730.4|10732.4|10731.4|10733.1|10732.1|10730.6|10729.6|359
1594257300000|2020-07-09 01:15:00|10732.3|10731.3|10734.1|10733.4|10735|10734.2|10731.9|10730.9|497
1594257600000|2020-07-09 01:20:00|10734.2|10733.2|10734.1|10733.4|10734.8|10733.9|10732.8|10732|412
1594257900000|2020-07-09 01:25:00|10734.3|10733.6|10734.1|10733.1|10734.7|10733.8|10733.5|10732.7|246
1594258200000|2020-07-09 01:30:00|10734.2|10733.2|10735.7|10734.7|10737|10736.1|10733.9|10732.9|371
1594258500000|2020-07-09 01:35:00|10735.6|10734.9|10733.1|10732.1|10735.9|10735|10732.9|10731.9|370
1594258800000|2020-07-09 01:40:00|10733.3|10732.3|10731.7|10730.7|10733.6|10732.7|10731.1|10730.1|522
1594259100000|2020-07-09 01:45:00|10731.8|10730.8|10733.7|10733|10734.7|10733.8|10731.7|10730.7|400
1594259400000|2020-07-09 01:50:00|10733.8|10733.1|10733.6|10732.9|10734.3|10733.4|10733.2|10732.3|297
1594259700000|2020-07-09 01:55:00|10733.4|10732.7|10732.1|10731.4|10734.3|10733.6|10731.4|10730.5|374
1594260000000|2020-07-09 02:00:00|10732|10731.3|10733.3|10732.3|10734.4|10733.5|10730.7|10729.9|479
1594260300000|2020-07-09 02:05:00|10733.2|10732.2|10733.5|10732.5|10733.6|10732.7|10731.2|10730.3|295
1594260600000|2020-07-09 02:10:00|10733.4|10732.4|10732.5|10731.8|10734.3|10733.6|10732.4|10731.7|245
1594260900000|2020-07-09 02:15:00|10732.6|10731.9|10730.6|10729.6|10733.2|10732.4|10730.4|10729.5|283
1594261200000|2020-07-09 02:20:00|10730.5|10729.5|10730.1|10729.1|10731.1|10730.2|10729|10728|352
1594261500000|2020-07-09 02:25:00|10730|10729|10731.9|10730.9|10732|10731.2|10729.9|10729|252
1594261800000|2020-07-09 02:30:00|10731.7|10730.7|10731|10730|10732.5|10731.7|10730.6|10729.6|353
1594262100000|2020-07-09 02:35:00|10730.9|10729.9|10730|10729.3|10731|10730.2|10729|10728.2|256
1594262400000|2020-07-09 02:40:00|10730.1|10729.4|10730.5|10729.8|10731.4|10730.5|10730|10729.2|212
1594262700000|2020-07-09 02:45:00|10730.6|10729.9|10732.3|10731.6|10732.7|10731.9|10730|10729.1|290
1594263000000|2020-07-09 02:50:00|10732.4|10731.7|10733.2|10732.2|10733.7|10732.7|10731.2|10730.3|405
1594263300000|2020-07-09 02:55:00|10733.1|10732.1|10731.5|10730.8|10733.2|10732.3|10731.1|10730.4|279
1594263600000|2020-07-09 03:00:00|10731.6|10730.9|10730.6|10729.9|10731.6|10730.9|10730.5|10729.6|245
1594263900000|2020-07-09 03:05:00|10730.7|10729.6|10730.6|10729.6|10732|10731.1|10729.8|10729|271
1594264200000|2020-07-09 03:10:00|10730.7|10729.7|10729.4|10728.7|10730.7|10729.9|10729.1|10728.3|211
1594264500000|2020-07-09 03:15:00|10729.3|10728.6|10729.2|10728.2|10730.3|10729.4|10728.9|10728|197
1594264800000|2020-07-09 03:20:00|10729.1|10728.1|10729.1|10728.1|10729.7|10728.9|10728.7|10727.9|215
1594265100000|2020-07-09 03:25:00|10729|10728|10728.9|10727.9|10729.4|10728.6|10728.5|10727.7|239
1594265400000|2020-07-09 03:30:00|10728.8|10727.8|10729.2|10728.2|10729.3|10728.5|10728.5|10727.7|163
1594265700000|2020-07-09 03:35:00|10729.1|10728.1|10730.1|10729.1|10730.2|10729.5|10728.6|10727.9|182
1594266000000|2020-07-09 03:40:00|10730|10729.3|10729.4|10728.4|10730.1|10729.4|10729.1|10728.1|117
1594266300000|2020-07-09 03:45:00|10729.3|10728.3|10726.7|10726|10729.8|10728.8|10726.6|10725.9|449
1594266600000|2020-07-09 03:50:00|10726.8|10726.1|10725|10724.3|10727.1|10726.3|10724.8|10723.9|383
1594266900000|2020-07-09 03:55:00|10725.2|10724.2|10725|10724.3|10725.5|10724.7|10724.5|10723.7|292
1594267200000|2020-07-09 04:00:00|10725.1|10724.4|10727.5|10726.5|10728.3|10727.5|10724.6|10723.8|347
1594267500000|2020-07-09 04:05:00|10727.4|10726.4|10726.9|10726.2|10727.7|10726.7|10725.4|10724.5|383
1594267800000|2020-07-09 04:10:00|10726.8|10726.1|10727.2|10726.2|10727.6|10726.9|10725.5|10724.7|450
1594268100000|2020-07-09 04:15:00|10727.3|10726.3|10724.1|10723.1|10727.5|10726.6|10723.2|10722.3|524
1594268400000|2020-07-09 04:20:00|10724|10723.3|10724.1|10723.4|10724.7|10724|10723.5|10722.7|449
1594268700000|2020-07-09 04:25:00|10724.3|10723.3|10725.6|10724.6|10726.2|10725.3|10723.7|10722.9|318
1594269000000|2020-07-09 04:30:00|10725.7|10724.7|10724.2|10723.5|10725.9|10725.1|10724|10723.2|266
1594269300000|2020-07-09 04:35:00|10724.1|10723.4|10725.5|10724.5|10725.9|10725.1|10723.8|10723|239
1594269600000|2020-07-09 04:40:00|10725.6|10724.6|10725.4|10724.7|10726.1|10725.1|10724.7|10723.8|228
1594269900000|2020-07-09 04:45:00|10725.6|10724.6|10726.8|10725.8|10727.4|10726.4|10724.9|10723.9|287
1594270200000|2020-07-09 04:50:00|10726.7|10725.7|10726.1|10725.4|10727.2|10726.4|10725.7|10724.9|230
1594270500000|2020-07-09 04:55:00|10726.3|10725.3|10727.9|10727.2|10728.2|10727.3|10725.5|10724.7|222
1594270800000|2020-07-09 05:00:00|10728|10727.3|10728.5|10727.8|10728.6|10727.9|10727.7|10727|156
1594271100000|2020-07-09 05:05:00|10728.4|10727.7|10728.3|10727.6|10728.6|10727.8|10727.7|10726.9|133
1594271400000|2020-07-09 05:10:00|10728.4|10727.7|10726.7|10726|10728.6|10727.9|10726.1|10725.3|216
1594271700000|2020-07-09 05:15:00|10726.9|10726.2|10728.8|10728.1|10729.1|10728.2|10726.8|10726.1|196
1594272000000|2020-07-09 05:20:00|10728.9|10728.2|10728.9|10728.2|10729.3|10728.6|10727.6|10726.6|239
1594272300000|2020-07-09 05:25:00|10728.8|10728.1|10730.2|10729.5|10730.3|10729.5|10728.8|10727.9|245
1594272600000|2020-07-09 05:30:00|10730.4|10729.7|10730.8|10730.1|10731.1|10730.4|10729.5|10728.6|248
1594272900000|2020-07-09 05:35:00|10731|10730|10731.1|10730.1|10731.6|10730.9|10730.3|10729.6|167
1594273200000|2020-07-09 05:40:00|10731.2|10730.2|10730|10729|10731.2|10730.3|10729.2|10728.2|261
1594273500000|2020-07-09 05:45:00|10729.9|10728.9|10729.6|10728.6|10730.1|10729.3|10729|10728.1|195
1594273800000|2020-07-09 05:50:00|10729.7|10728.7|10731.4|10730.4|10731.8|10731.1|10729.3|10728.4|211
1594274100000|2020-07-09 05:55:00|10731.3|10730.3|10727.6|10726.6|10731.6|10730.7|10727.5|10726.5|244
1594274400000|2020-07-09 06:00:00|10727.7|10726.7|10725.5|10724.5|10728.2|10727.2|10724.4|10723.5|504
1594274700000|2020-07-09 06:05:00|10725.4|10724.4|10726.8|10725.8|10726.8|10725.9|10725.4|10724.4|369
1594275000000|2020-07-09 06:10:00|10726.7|10725.7|10723|10722|10726.8|10725.8|10722.8|10722|462
1594275300000|2020-07-09 06:15:00|10722.9|10722.2|10724.4|10723.4|10724.7|10723.8|10721.2|10720.3|445
1594275600000|2020-07-09 06:20:00|10724.5|10723.5|10723.1|10722.1|10724.7|10723.7|10722.9|10722.1|349
1594275900000|2020-07-09 06:25:00|10723|10722.3|10722.7|10722|10723.5|10722.7|10721.8|10721.1|348
1594276200000|2020-07-09 06:30:00|10722.8|10722.1|10723.9|10723.2|10724.3|10723.6|10722.4|10721.7|238
1594276500000|2020-07-09 06:35:00|10723.8|10723.1|10725.4|10724.7|10726.1|10725.4|10723.2|10722.5|259
1594276800000|2020-07-09 06:40:00|10725.5|10724.8|10725.3|10724.6|10726.2|10725.4|10724.2|10723.5|282
1594277100000|2020-07-09 06:45:00|10725.4|10724.7|10725.5|10724.5|10726.2|10725.2|10724.2|10723.4|323
1594277400000|2020-07-09 06:50:00|10725.4|10724.4|10724.7|10724|10725.8|10725|10724.2|10723.3|208
1594277700000|2020-07-09 06:55:00|10724.6|10723.9|10727|10726|10727.2|10726.4|10724.6|10723.9|357
1594278000000|2020-07-09 07:00:00|10727.1|10726.1|10726.4|10725.7|10727.3|10726.4|10725.1|10724.3|562
1594278300000|2020-07-09 07:05:00|10726.5|10725.8|10726.8|10726.1|10727.9|10727|10725.8|10725|556
1594278600000|2020-07-09 07:10:00|10726.9|10726.2|10723.5|10722.8|10727.6|10726.9|10723.4|10722.7|438
1594278900000|2020-07-09 07:15:00|10723.4|10722.7|10724.5|10723.8|10724.7|10723.9|10722.7|10722|304
1594279200000|2020-07-09 07:20:00|10724.3|10723.6|10724|10723.3|10725.1|10724.4|10723.5|10722.8|382
1594279500000|2020-07-09 07:25:00|10723.9|10723.2|10726.5|10725.5|10727.1|10726.4|10723.8|10723.1|324
1594279800000|2020-07-09 07:30:00|10726.6|10725.6|10730.4|10729.7|10731.2|10730.4|10726|10725.3|636
1594280100000|2020-07-09 07:35:00|10730.3|10729.6|10728.6|10727.9|10732.3|10731.5|10728.5|10727.8|477
1594280400000|2020-07-09 07:40:00|10728.5|10727.8|10727.5|10726.8|10729.7|10728.8|10726.7|10725.9|317
1594280700000|2020-07-09 07:45:00|10727.6|10726.6|10728.2|10727.5|10729|10728.3|10726.7|10725.9|371
1594281000000|2020-07-09 07:50:00|10728.1|10727.4|10726.3|10725.6|10728.7|10727.9|10726.3|10725.6|352
1594281300000|2020-07-09 07:55:00|10726.4|10725.7|10725|10724.3|10726.6|10725.8|10724.8|10723.8|436
1594281600000|2020-07-09 08:00:00|10724.9|10724.2|10725.7|10725|10726.6|10725.9|10723.8|10723.1|414
1594281900000|2020-07-09 08:05:00|10725.6|10724.9|10722.9|10722.2|10725.7|10725|10722.6|10721.8|438
1594282200000|2020-07-09 08:10:00|10722.7|10722|10722.2|10721.2|10723.4|10722.5|10721.3|10720.6|445
1594282500000|2020-07-09 08:15:00|10722.1|10721.4|10722.3|10721.6|10723.6|10722.9|10720.2|10719.5|448
1594282800000|2020-07-09 08:20:00|10722.2|10721.5|10725.8|10724.8|10726.4|10725.7|10720.7|10720|433
1594283100000|2020-07-09 08:25:00|10725.7|10724.7|10724.5|10723.5|10725.7|10724.9|10724.2|10723.5|373
1594283400000|2020-07-09 08:30:00|10724.4|10723.7|10726.2|10725.5|10726.3|10725.5|10723.7|10722.9|339
1594283700000|2020-07-09 08:35:00|10726.4|10725.7|10726.5|10725.8|10727.3|10726.6|10725.6|10724.6|226
1594284000000|2020-07-09 08:40:00|10726.4|10725.7|10726.6|10725.9|10728.4|10727.6|10726.3|10725.6|366
1594284300000|2020-07-09 08:45:00|10726.5|10725.8|10725.9|10725.2|10727.4|10726.7|10725.6|10724.7|344
1594284600000|2020-07-09 08:50:00|10725.8|10725.1|10726.5|10725.5|10726.7|10726|10723.8|10723|399
1594284900000|2020-07-09 08:55:00|10726.2|10725.4|10728.9|10728.2|10729.1|10728.4|10726.1|10725.3|358
1594285200000|2020-07-09 09:00:00|10729.1|10728.4|10729.1|10728.4|10729.8|10729.1|10727|10726.3|344
1594285500000|2020-07-09 09:05:00|10729|10728.3|10732.5|10731.8|10733.7|10732.9|10728.7|10728|513
1594285800000|2020-07-09 09:10:00|10732.4|10731.7|10730.7|10730|10732.5|10731.8|10730.3|10729.6|464
1594286100000|2020-07-09 09:15:00|10730.9|10730.2|10732.2|10731.5|10733.2|10732.4|10730.7|10730|287
1594286400000|2020-07-09 09:20:00|10732.3|10731.6|10732.6|10731.9|10734.2|10733.5|10731.6|10730.8|286
1594286700000|2020-07-09 09:25:00|10732.2|10731.5|10732.7|10732|10734.1|10733.3|10731.5|10730.8|279
1594287000000|2020-07-09 09:30:00|10732.6|10731.9|10732.1|10731.4|10734.1|10733.4|10732|10731.3|331
1594287300000|2020-07-09 09:35:00|10731.8|10731.1|10731.6|10730.6|10732.1|10731.4|10730.9|10730.1|460
1594287600000|2020-07-09 09:40:00|10731.7|10730.7|10731.8|10731.1|10732.2|10731.4|10731.1|10730.3|320
1594287900000|2020-07-09 09:45:00|10731.9|10731.2|10731.5|10730.5|10732.7|10731.9|10731.1|10730.3|393
1594288200000|2020-07-09 09:50:00|10731.4|10730.4|10729.7|10729|10731.6|10730.8|10729.6|10728.9|510
1594288500000|2020-07-09 09:55:00|10729.6|10728.9|10730|10729.3|10730.4|10729.7|10728.7|10727.8|378
1594288800000|2020-07-09 10:00:00|10729.9|10729.2|10730.9|10730.2|10731.1|10730.4|10729.6|10728.6|246
1594289100000|2020-07-09 10:05:00|10731|10730.3|10730.5|10729.8|10731.9|10731.1|10729.3|10728.6|295
1594289400000|2020-07-09 10:10:00|10730.4|10729.7|10731.5|10730.5|10731.6|10730.8|10729.5|10728.6|294
1594289700000|2020-07-09 10:15:00|10731.4|10730.8|10730.5|10729.8|10731.7|10730.9|10730.1|10729.2|297
1594290000000|2020-07-09 10:20:00|10730.6|10729.9|10731.5|10730.8|10732.2|10731.5|10730.1|10729.2|339
1594290300000|2020-07-09 10:25:00|10731.4|10730.7|10732.5|10731.5|10732.6|10731.8|10731|10730.1|340
1594290600000|2020-07-09 10:30:00|10732.6|10731.6|10735.2|10734.5|10735.9|10735|10732|10731.1|454
1594290900000|2020-07-09 10:35:00|10735.1|10734.4|10734.1|10733.4|10735.1|10734.4|10733.5|10732.8|239
1594291200000|2020-07-09 10:40:00|10734.2|10733.5|10737.5|10736.5|10737.7|10737|10734.1|10733.4|300
1594291500000|2020-07-09 10:45:00|10737.6|10736.6|10737.6|10736.6|10738.8|10738|10737.3|10736.5|433
1594291800000|2020-07-09 10:50:00|10737.7|10736.7|10739.7|10739|10740.3|10739.5|10737.2|10736.5|478
1594292100000|2020-07-09 10:55:00|10739.5|10738.8|10736.1|10735.1|10740.1|10739.4|10735.5|10734.6|343
1594292400000|2020-07-09 11:00:00|10736|10735|10735.4|10734.7|10736.1|10735.4|10734.8|10733.9|305
1594292700000|2020-07-09 11:05:00|10735.3|10734.6|10734.6|10733.6|10735.7|10735|10733.1|10732.1|335
1594293000000|2020-07-09 11:10:00|10734.7|10733.7|10735.3|10734.6|10735.6|10734.8|10734.5|10733.6|400
1594293300000|2020-07-09 11:15:00|10735.6|10734.7|10733.5|10732.8|10735.6|10734.7|10732.7|10731.9|246
1594293600000|2020-07-09 11:20:00|10733.4|10732.7|10733.2|10732.5|10734.3|10733.5|10732.5|10731.8|229
1594293900000|2020-07-09 11:25:00|10733.3|10732.6|10731.5|10730.8|10733.5|10732.8|10731.3|10730.5|258
1594294200000|2020-07-09 11:30:00|10731.6|10730.9|10733.2|10732.5|10733.3|10732.6|10731.6|10730.9|254
1594294500000|2020-07-09 11:35:00|10733.3|10732.6|10731.4|10730.7|10733.3|10732.6|10730.2|10729.3|278
1594294800000|2020-07-09 11:40:00|10731.3|10730.6|10730.6|10729.9|10731.7|10731|10730.1|10729.4|245
1594295100000|2020-07-09 11:45:00|10730.7|10730|10732.2|10731.5|10732.8|10732.1|10730.6|10729.8|215
1594295400000|2020-07-09 11:50:00|10732.1|10731.4|10730.6|10729.6|10732.2|10731.5|10729.9|10729.2|227
1594295700000|2020-07-09 11:55:00|10730.7|10729.7|10729.6|10728.6|10730.8|10730.1|10728.4|10727.7|373
1594296000000|2020-07-09 12:00:00|10729.4|10728.7|10728.2|10727.5|10729.6|10728.7|10727.9|10727.2|548
1594296300000|2020-07-09 12:05:00|10728.3|10727.6|10729.4|10728.7|10729.8|10728.9|10727.9|10727.2|327
1594296600000|2020-07-09 12:10:00|10729.6|10728.6|10728.1|10727.4|10729.8|10729|10727.7|10726.9|375
1594296900000|2020-07-09 12:15:00|10728.3|10727.3|10727.8|10727.1|10729.4|10728.6|10727.7|10726.9|366
1594297200000|2020-07-09 12:20:00|10728|10727|10724.6|10723.9|10728|10727|10724.6|10723.8|405
1594297500000|2020-07-09 12:25:00|10724.4|10723.7|10727.1|10725.4|10727.6|10726.4|10723.5|10722.7|420
1594297800000|2020-07-09 12:30:00|10726.7|10725.1|10728|10727|10729.3|10728.4|10726.2|10725.1|580
1594298100000|2020-07-09 12:35:00|10727.9|10727.2|10728.3|10727.6|10728.5|10727.6|10725.4|10724.6|467
1594298400000|2020-07-09 12:40:00|10728.4|10727.4|10724.9|10723.9|10728.5|10727.6|10724.5|10723.6|450
1594298700000|2020-07-09 12:45:00|10724.8|10723.8|10722.8|10722.1|10725.6|10724.7|10722.6|10721.8|469
1594299000000|2020-07-09 12:50:00|10723|10722|10723.2|10722.2|10724.8|10724|10722.4|10721.6|403
1594299300000|2020-07-09 12:55:00|10723.3|10722.3|10721.6|10720.6|10723.5|10722.5|10720.4|10719.7|392
1594299600000|2020-07-09 13:00:00|10721.7|10720.7|10727.1|10726.1|10727.2|10726.2|10721.5|10720.6|563
1594299900000|2020-07-09 13:05:00|10727.2|10726.2|10724|10723|10727.2|10726.2|10723.1|10722.2|515
1594300200000|2020-07-09 13:10:00|10724.1|10723.1|10723.8|10722.8|10724.3|10723.3|10722.1|10721.1|422
1594300500000|2020-07-09 13:15:00|10723.9|10722.9|10725.2|10724.2|10725.6|10724.7|10723.6|10722.8|352
1594300800000|2020-07-09 13:20:00|10725.3|10724.3|10725.3|10724.3|10727.3|10726.4|10724.9|10724.1|387
1594301100000|2020-07-09 13:25:00|10725.4|10724.4|10724.8|10723.8|10726|10725|10722.8|10721.9|437
1594301400000|2020-07-09 13:30:00|10724.9|10723.9|10726.2|10725.2|10727.2|10726.2|10723|10722.2|614
1594301700000|2020-07-09 13:35:00|10726.1|10725.1|10727.6|10726.6|10728.7|10727.8|10725.4|10724.5|755
1594302000000|2020-07-09 13:40:00|10727.7|10726.7|10724.8|10723.8|10728.1|10727.3|10724.4|10723.5|503
1594302300000|2020-07-09 13:45:00|10724.6|10723.9|10714.6|10713.6|10724.6|10723.9|10714.2|10713.3|694
1594302600000|2020-07-09 13:50:00|10714.7|10713.7|10712.5|10711.8|10714.9|10713.9|10710.5|10709.6|682
1594302900000|2020-07-09 13:55:00|10712.7|10711.7|10713.5|10712.5|10713.7|10712.7|10710.3|10709.3|619
1594303200000|2020-07-09 14:00:00|10713.7|10712.7|10712.8|10711.8|10716.3|10715.4|10711.9|10710.9|703
1594303500000|2020-07-09 14:05:00|10712.9|10711.9|10713.6|10712.6|10716.2|10715.3|10712.3|10711.5|616
1594303800000|2020-07-09 14:10:00|10713.5|10712.5|10714.6|10713.6|10715|10714|10710.2|10709.4|752
1594304100000|2020-07-09 14:15:00|10714.7|10713.7|10717.1|10716.1|10720|10719.2|10712.7|10711.7|919
1594304400000|2020-07-09 14:20:00|10716.9|10716.2|10715.9|10714.9|10719.7|10719|10715.9|10714.9|794
1594304700000|2020-07-09 14:25:00|10716.1|10715.1|10715.3|10714.3|10716.7|10715.9|10713.8|10712.8|738
1594305000000|2020-07-09 14:30:00|10715.5|10714.5|10713.9|10713.2|10715.5|10714.5|10711.7|10710.8|626
1594305300000|2020-07-09 14:35:00|10714|10713.3|10719.1|10718.4|10720.3|10719.6|10712.5|10711.6|954
1594305600000|2020-07-09 14:40:00|10719|10718.3|10721.7|10720.7|10721.8|10720.8|10717.5|10716.5|810
1594305900000|2020-07-09 14:45:00|10721.8|10721.1|10726.3|10725.3|10728.5|10727.5|10721.1|10720.3|1006
1594306200000|2020-07-09 14:50:00|10726.2|10725.2|10725.9|10725.2|10728.3|10727.3|10723.2|10722.2|923
1594306500000|2020-07-09 14:55:00|10725.7|10725|10727.3|10726.3|10731.5|10730.5|10725.7|10724.9|1014
1594306800000|2020-07-09 15:00:00|10727.4|10726.4|10731|10730|10734|10733|10726.1|10725.1|1008
1594307100000|2020-07-09 15:05:00|10731.1|10730.1|10728.2|10727.2|10736.7|10735.7|10726.1|10725.1|925
1594307400000|2020-07-09 15:10:00|10728.4|10727.4|10724.8|10723.8|10728.8|10727.8|10723.9|10722.9|881
1594307700000|2020-07-09 15:15:00|10725|10724|10729.1|10728.1|10729.6|10728.6|10722.5|10721.6|793
1594308000000|2020-07-09 15:20:00|10728.9|10727.9|10725.3|10724.3|10729.4|10728.4|10724.9|10724|703
1594308300000|2020-07-09 15:25:00|10725.4|10724.4|10724.3|10723.3|10728.5|10727.5|10723.7|10722.7|710
1594308600000|2020-07-09 15:30:00|10724.2|10723.2|10725.2|10724.2|10725.6|10724.6|10723.2|10722.2|631
1594308900000|2020-07-09 15:35:00|10725.3|10724.3|10725.8|10724.8|10726|10725.1|10724.1|10723.1|605
1594309200000|2020-07-09 15:40:00|10725.7|10724.7|10730.3|10729.3|10731|10730|10724.5|10723.6|531
1594309500000|2020-07-09 15:45:00|10730.4|10729.4|10728|10727|10731.9|10731|10727.4|10726.4|485
1594309800000|2020-07-09 15:50:00|10728.1|10727.1|10724.6|10723.6|10728.1|10727.1|10724.2|10723.2|421
1594310100000|2020-07-09 15:55:00|10724.7|10723.7|10726.9|10725.9|10727.3|10726.4|10724.3|10723.3|438
1594310400000|2020-07-09 16:00:00|10727|10726|10725.7|10724.7|10728.2|10727.2|10725.2|10724.2|525
1594310700000|2020-07-09 16:05:00|10725.8|10724.8|10726.3|10725.3|10727.3|10726.3|10725.2|10724.2|333
1594311000000|2020-07-09 16:10:00|10726.1|10725.1|10727.4|10726.4|10727.8|10726.8|10724.5|10723.5|376
1594311300000|2020-07-09 16:15:00|10727.5|10726.5|10726.5|10725.5|10727.8|10726.9|10726.4|10725.4|356
1594311600000|2020-07-09 16:20:00|10726.6|10725.6|10727.1|10726.1|10727.7|10726.8|10726.3|10725.5|373
1594311900000|2020-07-09 16:25:00|10727|10726|10727|10726|10727.6|10726.6|10725|10724|395
1594312200000|2020-07-09 16:30:00|10727.2|10726.2|10727.6|10726.9|10728.2|10727.2|10725.7|10724.9|388
1594312500000|2020-07-09 16:35:00|10727.7|10727|10729.9|10728.9|10730|10729|10726.7|10725.7|385
1594312800000|2020-07-09 16:40:00|10729.8|10728.8|10729.6|10728.6|10730.5|10729.5|10728.8|10727.9|376
1594313100000|2020-07-09 16:45:00|10729.5|10728.5|10729.9|10728.9|10730.2|10729.3|10729.3|10728.4|243
1594313400000|2020-07-09 16:50:00|10730|10729|10730.5|10729.5|10730.8|10729.8|10728.7|10727.7|251
1594313700000|2020-07-09 16:55:00|10730.6|10729.6|10731.4|10730.4|10731.6|10730.6|10729.3|10728.3|416
1594314000000|2020-07-09 17:00:00|10731.3|10730.3|10728.8|10727.8|10732.1|10731.1|10727.5|10726.5|400
1594314300000|2020-07-09 17:05:00|10728.7|10727.7|10728.3|10727.3|10730.3|10729.3|10728.1|10727.1|425
1594314600000|2020-07-09 17:10:00|10728.2|10727.2|10726.8|10725.8|10728.5|10727.5|10726.6|10725.6|262
1594314900000|2020-07-09 17:15:00|10726.7|10725.7|10726.7|10725.7|10727.9|10726.9|10726.5|10725.5|248
1594315200000|2020-07-09 17:20:00|10726.6|10725.6|10726.5|10725.5|10727.3|10726.4|10726.3|10725.3|254
1594315500000|2020-07-09 17:25:00|10726.4|10725.4|10727.5|10726.5|10727.6|10726.6|10726.1|10725.1|249
1594315800000|2020-07-09 17:30:00|10727.4|10726.4|10725.7|10724.7|10727.5|10726.5|10725.6|10724.6|201
1594316100000|2020-07-09 17:35:00|10725.8|10724.8|10725.7|10724.7|10727|10726|10725.5|10724.5|207
1594316400000|2020-07-09 17:40:00|10725.6|10724.6|10724.9|10723.9|10725.9|10724.9|10724.5|10723.5|249
1594316700000|2020-07-09 17:45:00|10725|10724|10725.4|10724.4|10725.8|10724.8|10724.9|10723.9|186
1594317000000|2020-07-09 17:50:00|10725.5|10724.5|10725.4|10724.4|10725.9|10724.9|10724.2|10723.2|197
1594317300000|2020-07-09 17:55:00|10725.3|10724.3|10724.8|10723.8|10725.7|10724.8|10724.1|10723.1|375
1594317600000|2020-07-09 18:00:00|10724.7|10723.7|10726.3|10725.3|10727.7|10726.7|10724.6|10723.6|312
1594317900000|2020-07-09 18:05:00|10726.4|10725.4|10724.2|10723.2|10726.6|10725.7|10724.2|10723.2|233
1594318200000|2020-07-09 18:10:00|10724.3|10723.3|10723.7|10722.7|10724.5|10723.6|10723.1|10722.1|212
1594318500000|2020-07-09 18:15:00|10723.8|10722.8|10727.7|10726.7|10727.9|10726.9|10723.5|10722.6|291
1594318800000|2020-07-09 18:20:00|10727.6|10726.6|10728.1|10727.1|10728.2|10727.3|10726.8|10725.8|268
1594319100000|2020-07-09 18:25:00|10727.9|10727.2|10727.1|10726.1|10728.1|10727.3|10727|10726|253
1594319400000|2020-07-09 18:30:00|10727|10726|10725.7|10724.7|10727.1|10726.1|10725.6|10724.7|230
1594319700000|2020-07-09 18:35:00|10725.8|10724.8|10724.8|10723.8|10726.1|10725.3|10724.6|10723.6|218
1594320000000|2020-07-09 18:40:00|10724.7|10723.7|10725.4|10724.4|10726.4|10725.4|10724.7|10723.7|190
1594320300000|2020-07-09 18:45:00|10725.7|10724.7|10724|10723|10725.8|10724.8|10723|10722.3|242
1594320600000|2020-07-09 18:50:00|10724.1|10723.1|10722.9|10721.9|10724.1|10723.2|10722.7|10721.8|182
1594320900000|2020-07-09 18:55:00|10723|10722|10720.4|10719.4|10723|10722.1|10719.8|10718.8|361
1594321200000|2020-07-09 19:00:00|10720.3|10719.3|10720.9|10719.9|10722.8|10721.8|10720|10719.2|388
1594321500000|2020-07-09 19:05:00|10721.1|10720.1|10720.6|10719.6|10721.2|10720.2|10719.8|10718.8|336
1594321800000|2020-07-09 19:10:00|10720.7|10719.7|10719.3|10718.3|10720.7|10719.7|10719.1|10718.2|280
1594322100000|2020-07-09 19:15:00|10719.4|10718.4|10720|10719|10720.3|10719.3|10719.3|10718.3|219
1594322400000|2020-07-09 19:20:00|10720.1|10719.1|10719.4|10718.4|10721.1|10720.1|10719|10718|210
1594322700000|2020-07-09 19:25:00|10719.3|10718.3|10719.9|10718.9|10720.7|10719.7|10719.2|10718.2|160
1594323000000|2020-07-09 19:30:00|10720|10719|10723.6|10722.6|10723.8|10722.9|10719.9|10718.9|237
1594323300000|2020-07-09 19:35:00|10723.5|10722.5|10722.2|10721.2|10723.8|10722.9|10721.9|10720.9|270
1594323600000|2020-07-09 19:40:00|10722.3|10721.3|10721.9|10720.9|10724.2|10723.2|10721|10720|239
1594323900000|2020-07-09 19:45:00|10721.8|10720.8|10719.6|10718.6|10722.7|10721.7|10719|10718|273
1594324200000|2020-07-09 19:50:00|10719.9|10718.9|10721.7|10720.7|10722.2|10721.2|10719.6|10718.7|361
1594324500000|2020-07-09 19:55:00|10721.8|10720.8|10719.2|10718.2|10722.5|10721.5|10718.8|10718.1|387
1594324800000|2020-07-09 20:00:00|10719.3|10718.3|10721.9|10720.9|10722.2|10721.2|10718.7|10717.7|396
1594325100000|2020-07-09 20:05:00|10721.8|10720.8|10721.1|10720.1|10722.4|10721.4|10720.7|10719.7|203
1594325400000|2020-07-09 20:10:00|10721|10720|10718.5|10717.5|10721|10720|10718.3|10717.3|216
1594325700000|2020-07-09 20:15:00|10718.4|10717.4|10718.1|10717.1|10719.3|10718.3|10717.9|10716.9|148
1594326000000|2020-07-09 20:20:00|10718|10717|10719.5|10718.5|10720.3|10719.3|10717.9|10716.9|218
1594326300000|2020-07-09 20:25:00|10719.6|10718.6|10718.5|10717.5|10720.3|10719.3|10718.3|10717.3|248
1594326600000|2020-07-09 20:30:00|10718.6|10717.6|10719.3|10718.3|10719.8|10718.8|10718.2|10717.2|135
1594326900000|2020-07-09 20:35:00|10719.4|10718.4|10719.9|10718.9|10720|10719|10718.9|10717.9|112
1594327200000|2020-07-09 20:40:00|10720|10719|10720.1|10719.1|10720.3|10719.3|10719.6|10718.6|110
1594327500000|2020-07-09 20:45:00|10720.2|10719.2|10720.2|10719.2|10720.9|10719.9|10720.1|10719.1|111
1594327800000|2020-07-09 20:50:00|10720.3|10719.3|10720.9|10719.9|10722|10721|10719.1|10718.1|221
1594328100000|2020-07-09 20:55:00|10721|10720|10720.9|10719.9|10721.6|10720.6|10720.3|10719|236
1594328400000|2020-07-09 21:00:00|10721|10720|10723|10719.2|10724|10720.1|10720.9|10718.2|30
1594328700000|2020-07-09 21:05:00|10723.1|10718.6|10726.1|10720.1|10726.1|10720.1|10722.3|10717.8|95
1594329000000|2020-07-09 21:10:00|10725.2|10719.4|10724.9|10719.7|10727.5|10721.5|10723.1|10718.6|270
1594329300000|2020-07-09 21:15:00|10725.3|10719.6|10726|10720|10726.7|10720.7|10725.3|10719.3|1630
1594329600000|2020-07-09 21:20:00|10726.1|10720.1|10725.6|10719.6|10726.4|10722|10725.3|10719.4|1600
1594329900000|2020-07-09 21:25:00|10726.1|10720.1|10726.1|10720.2|10727.8|10722.1|10725.2|10719.3|1567
1594330200000|2020-07-09 21:30:00|10726|10720|10724.9|10719.4|10726.5|10720.5|10724.3|10718.9|1655
1594330500000|2020-07-09 21:35:00|10725.2|10719.3|10725.4|10719.7|10726.1|10720.4|10724.6|10719|1711
1594330800000|2020-07-09 21:40:00|10725.3|10719.8|10725.4|10720.1|10726.7|10721|10724.8|10719.3|1565
1594331100000|2020-07-09 21:45:00|10725.2|10720.4|10726.1|10720.3|10727.4|10721.7|10725|10719.8|1526
1594331400000|2020-07-09 21:50:00|10726.3|10720.4|10726.9|10721|10727.3|10721.5|10725.8|10719.8|1699
1594331700000|2020-07-09 21:55:00|10726.4|10720.9|10725|10720.1|10727.3|10721.3|10724.6|10719.7|1567
1594332000000|2020-07-09 22:00:00|10724.9|10719.8|10722.8|10718.9|10724.9|10719.8|10721.2|10716.8|1064
1594332300000|2020-07-09 22:05:00|10722.7|10719.2|10721.6|10718.3|10723|10719.9|10720.5|10717.9|935
1594332600000|2020-07-09 22:10:00|10722.1|10718.1|10720.2|10718.6|10722.1|10719.4|10719.8|10717.8|279
1594332900000|2020-07-09 22:15:00|10720.1|10719.1|10719.3|10718.3|10720.4|10719.1|10719.2|10718.2|255
1594333200000|2020-07-09 22:20:00|10719.4|10718.4|10719.4|10718.4|10719.6|10718.6|10719.2|10718.2|94
1594333500000|2020-07-09 22:25:00|10719.3|10718.3|10718.7|10717.7|10719.5|10718.6|10718.7|10717.7|102
1594333800000|2020-07-09 22:30:00|10718.8|10717.8|10719.5|10718.5|10719.5|10718.5|10718.6|10717.6|190
1594334100000|2020-07-09 22:35:00|10719.3|10718.3|10720.4|10719.4|10721|10719.6|10719.2|10718.2|97
1594334400000|2020-07-09 22:40:00|10720.3|10719.3|10720.7|10719.7|10720.8|10719.8|10719.9|10718.9|133
1594334700000|2020-07-09 22:45:00|10720.5|10719.5|10720.2|10719.2|10721.1|10719.7|10719.8|10718.8|126
1594335000000|2020-07-09 22:50:00|10720.1|10719.1|10720.7|10719.7|10720.9|10719.9|10720|10719|105
1594335300000|2020-07-09 22:55:00|10720.8|10719.8|10720.5|10719.5|10720.8|10719.8|10720.1|10719.1|57
1594335600000|2020-07-09 23:00:00|10720.3|10719.3|10721.2|10720.2|10721.8|10720.8|10720.3|10719.3|139
1594335900000|2020-07-09 23:05:00|10721.3|10720.3|10722.4|10721.4|10722.4|10721.5|10721.1|10720.1|87
1594336200000|2020-07-09 23:10:00|10722.3|10721.3|10722.2|10721.5|10722.3|10721.5|10721.3|10720.3|108
1594336500000|2020-07-09 23:15:00|10722.1|10721.4|10721.8|10720.8|10722.5|10721.6|10721.6|10720.7|90
1594336800000|2020-07-09 23:20:00|10721.7|10720.7|10721.2|10720.2|10722.1|10721.1|10721.1|10720.2|84
1594337100000|2020-07-09 23:25:00|10721.3|10720.3|10721.7|10720.7|10721.8|10720.9|10720.8|10720|95
1594337400000|2020-07-09 23:30:00|10721.6|10721|10721.7|10720.7|10721.8|10721|10721.1|10720.1|136
1594337700000|2020-07-09 23:35:00|10721.8|10720.8|10722.3|10721.6|10722.8|10721.9|10721.7|10720.7|130
1594338000000|2020-07-09 23:40:00|10722.4|10721.7|10722.2|10721.2|10722.6|10721.7|10721.6|10720.6|131
1594338300000|2020-07-09 23:45:00|10722|10721.3|10722.5|10721.5|10722.6|10721.8|10721.8|10721|168
1594338600000|2020-07-09 23:50:00|10722.3|10721.3|10722.2|10721.5|10722.6|10721.7|10722.2|10721.3|106
1594338900000|2020-07-09 23:55:00|10722.3|10721.6|10724.2|10723.2|10724.8|10724|10722.3|10721.3|170
1594339200000|2020-07-10 00:00:00|10724.3|10723.3|10724.7|10723.7|10725|10724.3|10722.2|10721.3|338
1594339500000|2020-07-10 00:05:00|10724.6|10723.6|10725.7|10725|10727.1|10726.1|10722.9|10722.2|350
1594339800000|2020-07-10 00:10:00|10725.8|10725.1|10723.2|10722.2|10725.8|10725.1|10722.9|10722.1|253
1594340100000|2020-07-10 00:15:00|10723.1|10722.1|10720|10719|10723.5|10722.8|10719.7|10719|329
1594340400000|2020-07-10 00:20:00|10720.1|10719.1|10717.6|10716.9|10720.1|10719.3|10717|10716.3|314
1594340700000|2020-07-10 00:25:00|10717.5|10716.6|10717.9|10716.9|10718|10717.1|10716.2|10715.5|255
1594341000000|2020-07-10 00:30:00|10718|10717|10717.7|10717|10719.7|10719|10717.6|10716.6|306
1594341300000|2020-07-10 00:35:00|10717.5|10716.8|10717.5|10716.8|10718.3|10717.6|10717|10716.1|304
1594341600000|2020-07-10 00:40:00|10717.6|10716.9|10719.3|10718.6|10719.4|10718.6|10716.7|10716|318
1594341900000|2020-07-10 00:45:00|10719.2|10718.5|10713.7|10712.7|10719.2|10718.5|10713.2|10712.2|484
1594342200000|2020-07-10 00:50:00|10713.8|10712.8|10711.2|10710.2|10713.8|10712.8|10707.4|10706.5|942
1594342500000|2020-07-10 00:55:00|10711.4|10710.4|10707.9|10707.2|10711.4|10710.5|10707.2|10706.2|627
1594342800000|2020-07-10 01:00:00|10708|10707|10709.3|10708.6|10711.2|10710.3|10705.9|10704.9|666
1594343100000|2020-07-10 01:05:00|10709.5|10708.8|10709|10708.3|10709.6|10708.9|10705|10704|345
1594343400000|2020-07-10 01:10:00|10709.1|10708.4|10709.2|10708.2|10710.1|10709.4|10707.9|10707.1|428
1594343700000|2020-07-10 01:15:00|10709.3|10708.3|10706.3|10705.6|10710.2|10709.5|10706.3|10705.5|461
1594344000000|2020-07-10 01:20:00|10706.4|10705.4|10707.5|10706.5|10709|10708.3|10706.3|10705.4|413
1594344300000|2020-07-10 01:25:00|10707.6|10706.6|10708.2|10707.5|10709.8|10709.1|10706.4|10705.7|378
1594344600000|2020-07-10 01:30:00|10708.3|10707.3|10707.5|10706.5|10708.3|10707.5|10705.2|10704.2|428
1594344900000|2020-07-10 01:35:00|10707.6|10706.6|10707.7|10707|10708.2|10707.5|10705.6|10704.9|294
1594345200000|2020-07-10 01:40:00|10707.8|10707.1|10706.9|10706.2|10708|10707.3|10706.1|10705.3|286
1594345500000|2020-07-10 01:45:00|10707|10706|10703.4|10702.7|10707.2|10706.5|10702.6|10701.9|388
1594345800000|2020-07-10 01:50:00|10703.5|10702.8|10702.6|10701.9|10703.6|10702.8|10701.4|10700.7|342
1594346100000|2020-07-10 01:55:00|10702.5|10701.8|10702.9|10701.9|10703.6|10702.8|10701.1|10700.4|337
1594346400000|2020-07-10 02:00:00|10703|10702|10702.1|10701.4|10704.2|10703.5|10701.8|10701.1|285
1594346700000|2020-07-10 02:05:00|10702.2|10701.5|10702.3|10701.6|10702.8|10702.1|10701.1|10700.4|278
1594347000000|2020-07-10 02:10:00|10702.4|10701.7|10704|10703.3|10704.2|10703.5|10702.2|10701.5|219
1594347300000|2020-07-10 02:15:00|10703.9|10703.2|10705.1|10704.4|10705.6|10704.9|10703.4|10702.7|256
1594347600000|2020-07-10 02:20:00|10705.2|10704.5|10705.3|10704.6|10705.7|10705|10705.1|10704.3|166
1594347900000|2020-07-10 02:25:00|10705.2|10704.5|10708.4|10707.7|10709.4|10708.7|10704.8|10704.1|331
1594348200000|2020-07-10 02:30:00|10708.1|10707.4|10709|10708.3|10709.2|10708.5|10708|10707.3|195
1594348500000|2020-07-10 02:35:00|10709.1|10708.4|10708.3|10707.6|10709.7|10709|10708.3|10707.6|122
1594348800000|2020-07-10 02:40:00|10708.2|10707.5|10707.2|10706.5|10709.5|10708.8|10707.2|10706.5|194
1594349100000|2020-07-10 02:45:00|10707.3|10706.6|10706.5|10705.8|10708.5|10707.8|10706.5|10705.8|160
1594349400000|2020-07-10 02:50:00|10706.6|10705.9|10706.6|10705.9|10706.7|10706|10704.8|10704.1|257
1594349700000|2020-07-10 02:55:00|10706.5|10705.8|10706.9|10706.2|10707.4|10706.7|10706.2|10705.5|214
1594350000000|2020-07-10 03:00:00|10706.7|10706|10706.2|10705.5|10706.9|10706.2|10706|10705.3|171
1594350300000|2020-07-10 03:05:00|10706.1|10705.4|10705.5|10704.5|10706.4|10705.7|10705.1|10704.4|278
1594350600000|2020-07-10 03:10:00|10705.6|10704.6|10705.6|10704.9|10706.1|10705.4|10705.1|10704.3|164
1594350900000|2020-07-10 03:15:00|10705.5|10704.8|10704.2|10703.5|10705.7|10705|10703.5|10702.8|218
1594351200000|2020-07-10 03:20:00|10704.3|10703.6|10704.5|10703.8|10704.8|10704.1|10703.6|10702.9|263
1594351500000|2020-07-10 03:25:00|10704.4|10703.7|10704|10703.3|10704.7|10704|10704|10703.3|140
1594351800000|2020-07-10 03:30:00|10704.2|10703.5|10706|10705.3|10706.2|10705.5|10704.1|10703.4|166
1594352100000|2020-07-10 03:35:00|10706.1|10705.4|10705.3|10704.6|10706.3|10705.6|10704.7|10704|134
1594352400000|2020-07-10 03:40:00|10705.4|10704.7|10704.3|10703.6|10705.4|10704.7|10704.2|10703.5|132
1594352700000|2020-07-10 03:45:00|10704.4|10703.7|10703.7|10703|10704.4|10703.7|10703.5|10702.8|137
1594353000000|2020-07-10 03:50:00|10703.8|10703.1|10704|10703.3|10704.6|10703.9|10703.7|10703|131
1594353300000|2020-07-10 03:55:00|10703.9|10703.2|10701.9|10701.2|10704.1|10703.4|10700.4|10699.6|294
1594353600000|2020-07-10 04:00:00|10701.8|10701.1|10701|10700|10701.8|10701.1|10700.7|10699.9|162
1594353900000|2020-07-10 04:05:00|10700.8|10700.1|10703.3|10702.6|10703.6|10702.9|10700.8|10700.1|204
1594354200000|2020-07-10 04:10:00|10703.4|10702.7|10704.8|10704.1|10704.8|10704.1|10703|10702.3|180
1594354500000|2020-07-10 04:15:00|10704.7|10704|10703.8|10703.1|10704.9|10704.2|10703.1|10702.4|241
1594354800000|2020-07-10 04:20:00|10703.9|10703.2|10700.8|10700.1|10703.9|10703.2|10700.1|10699.3|178
1594355100000|2020-07-10 04:25:00|10700.9|10700.2|10699.1|10698.4|10701.3|10700.5|10699|10698.2|299
1594355400000|2020-07-10 04:30:00|10699|10698.3|10702.2|10701.5|10702.3|10701.5|10698.8|10698.1|298
1594355700000|2020-07-10 04:35:00|10702.3|10701.6|10699.5|10698.8|10703|10702.3|10699.5|10698.8|298
1594356000000|2020-07-10 04:40:00|10699.4|10698.7|10695.8|10695.1|10699.7|10699|10695.5|10694.8|320
1594356300000|2020-07-10 04:45:00|10695.7|10695|10694.8|10693.8|10695.8|10695.1|10692.9|10692.2|341
1594356600000|2020-07-10 04:50:00|10694.7|10693.7|10696.1|10695.4|10696.2|10695.5|10694.3|10693.6|305
1594356900000|2020-07-10 04:55:00|10696|10695.3|10694.9|10693.9|10697.3|10696.4|10694.8|10693.9|237
1594357200000|2020-07-10 05:00:00|10695|10694|10694.6|10693.9|10695.7|10695|10693.4|10692.7|289
1594357500000|2020-07-10 05:05:00|10694.5|10693.8|10694.1|10693.4|10694.7|10693.9|10693|10692.3|227
1594357800000|2020-07-10 05:10:00|10694|10693.3|10693.9|10693.2|10695.2|10694.5|10693.7|10693|229
1594358100000|2020-07-10 05:15:00|10694.1|10693.4|10695.2|10694.5|10695.2|10694.5|10693.3|10692.6|200
1594358400000|2020-07-10 05:20:00|10695.1|10694.4|10695.4|10694.7|10695.9|10695|10694.6|10693.8|262
1594358700000|2020-07-10 05:25:00|10695.5|10694.8|10695.2|10694.5|10696.7|10696|10694.7|10694|227
1594359000000|2020-07-10 05:30:00|10695.1|10694.4|10694.9|10694.2|10695.4|10694.7|10694|10693.3|247
1594359300000|2020-07-10 05:35:00|10694.8|10694.1|10695.2|10694.5|10695.7|10695|10694.2|10693.5|339
1594359600000|2020-07-10 05:40:00|10695.3|10694.6|10694.5|10693.8|10696.2|10695.4|10694.1|10693.3|304
1594359900000|2020-07-10 05:45:00|10694.4|10693.7|10694.3|10693.6|10695.7|10694.9|10694.1|10693.4|204
1594360200000|2020-07-10 05:50:00|10694.6|10693.9|10691.9|10691.2|10696.2|10695.4|10691.4|10690.4|339
1594360500000|2020-07-10 05:55:00|10692|10691.3|10690.1|10689.4|10692.3|10691.5|10688.6|10687.7|480
1594360800000|2020-07-10 06:00:00|10690.3|10689.6|10693.1|10692.1|10693.1|10692.3|10689|10688.1|455
1594361100000|2020-07-10 06:05:00|10693|10692.3|10691.2|10690.5|10693.2|10692.4|10690.8|10690.1|275
1594361400000|2020-07-10 06:10:00|10691.1|10690.4|10692.4|10691.7|10692.7|10692|10689.8|10689.1|293
1594361700000|2020-07-10 06:15:00|10692.3|10691.6|10690.6|10689.9|10692.4|10691.7|10690.1|10689.4|400
1594362000000|2020-07-10 06:20:00|10690.7|10690|10689.6|10688.9|10691.1|10690.4|10688.9|10688.1|291
1594362300000|2020-07-10 06:25:00|10689.5|10688.8|10690|10689.3|10690.8|10690.1|10688.6|10687.9|234
1594362600000|2020-07-10 06:30:00|10689.9|10689.2|10687.9|10687.2|10690.1|10689.4|10687.2|10686.4|248
1594362900000|2020-07-10 06:35:00|10688.1|10687.1|10685.6|10684.9|10688.1|10687.4|10684.5|10683.8|372
1594363200000|2020-07-10 06:40:00|10685.5|10684.8|10684.8|10684.1|10686.1|10685.4|10684.2|10683.4|288
1594363500000|2020-07-10 06:45:00|10684.7|10684|10684.8|10684.1|10685.2|10684.5|10683.7|10683|282
1594363800000|2020-07-10 06:50:00|10684.5|10683.8|10685.5|10684.8|10687.1|10686.4|10684.2|10683.5|209
1594364100000|2020-07-10 06:55:00|10685.4|10684.7|10684.8|10684.1|10686.1|10685.4|10684.7|10683.9|310
1594364400000|2020-07-10 07:00:00|10684.9|10684.2|10686.5|10685.8|10687.9|10687.1|10684.9|10684.1|431
1594364700000|2020-07-10 07:05:00|10686.4|10685.7|10688.4|10687.7|10689.6|10688.9|10685.1|10684.4|487
1594365000000|2020-07-10 07:10:00|10688.3|10687.6|10685.6|10684.9|10688.6|10687.9|10685.3|10684.6|399
1594365300000|2020-07-10 07:15:00|10685.5|10684.8|10683.6|10682.9|10686.2|10685.4|10683.5|10682.8|338
1594365600000|2020-07-10 07:20:00|10683.5|10682.8|10685.3|10684.6|10685.4|10684.7|10683|10682.3|280
1594365900000|2020-07-10 07:25:00|10685.5|10684.8|10683.9|10683.2|10685.5|10684.8|10682.7|10682|319
1594366200000|2020-07-10 07:30:00|10683.8|10683.1|10681.9|10681.2|10684|10683.3|10681|10680.3|526
1594366500000|2020-07-10 07:35:00|10682|10681.3|10684.5|10683.8|10684.8|10684.1|10681.4|10680.7|371
1594366800000|2020-07-10 07:40:00|10684.6|10683.9|10682.4|10681.7|10685|10684.3|10681.8|10681.1|281
1594367100000|2020-07-10 07:45:00|10682.5|10681.8|10685.8|10685.1|10686|10685.3|10682.4|10681.7|364
1594367400000|2020-07-10 07:50:00|10685.9|10685.2|10685.7|10685|10687.2|10686.5|10685|10684.1|389
1594367700000|2020-07-10 07:55:00|10685.6|10684.9|10684.8|10684.1|10685.9|10685.2|10684.1|10683.4|412
1594368000000|2020-07-10 08:00:00|10684.7|10684|10684.7|10684|10684.8|10684.1|10682.6|10681.9|440
1594368300000|2020-07-10 08:05:00|10684.8|10684.1|10683.7|10683|10684.8|10684.1|10683.1|10682.3|315
1594368600000|2020-07-10 08:10:00|10683.6|10682.9|10681.8|10681.1|10684.3|10683.6|10681.8|10681|265
1594368900000|2020-07-10 08:15:00|10681.9|10680.9|10683.5|10682.8|10683.9|10683.1|10681.6|10680.9|345
1594369200000|2020-07-10 08:20:00|10683.6|10682.9|10682.5|10681.8|10684.1|10683.4|10681.9|10681.2|255
1594369500000|2020-07-10 08:25:00|10682.4|10681.7|10681.3|10680.6|10682.6|10681.9|10680.4|10679.7|362
1594369800000|2020-07-10 08:30:00|10681.2|10680.5|10682.1|10681.4|10682.9|10682.1|10680.8|10680.1|317
1594370100000|2020-07-10 08:35:00|10682|10681.3|10679.4|10678.7|10682.1|10681.4|10678.1|10677.4|333
1594370400000|2020-07-10 08:40:00|10679.5|10678.8|10678.1|10677.4|10679.8|10679.1|10677|10676.1|319
1594370700000|2020-07-10 08:45:00|10678.2|10677.5|10679.8|10679.1|10680.1|10679.4|10677.8|10677.1|254
1594371000000|2020-07-10 08:50:00|10679.9|10679.2|10677.2|10676.5|10679.9|10679.2|10677.1|10676.4|264
1594371300000|2020-07-10 08:55:00|10677.3|10676.6|10676.4|10675.7|10677.5|10676.8|10675.6|10674.9|286
1594371600000|2020-07-10 09:00:00|10676.3|10675.6|10677.3|10676.6|10677.3|10676.6|10674|10673.2|349
1594371900000|2020-07-10 09:05:00|10677.5|10676.8|10675.4|10674.7|10677.7|10677|10674.8|10674.1|302
1594372200000|2020-07-10 09:10:00|10675.3|10674.6|10673.2|10672.5|10675.4|10674.7|10671.9|10671.1|426
1594372500000|2020-07-10 09:15:00|10673.3|10672.6|10672.5|10671.8|10674.2|10673.5|10672|10671.3|309
1594372800000|2020-07-10 09:20:00|10672.4|10671.7|10672.2|10671.5|10673.2|10672.5|10671.5|10670.6|401
1594373100000|2020-07-10 09:25:00|10672.1|10671.4|10673.7|10672.7|10674.3|10673.5|10672.1|10671.4|326
1594373400000|2020-07-10 09:30:00|10673.6|10672.9|10674.8|10674.1|10674.9|10674.2|10672|10671.3|337
1594373700000|2020-07-10 09:35:00|10674.7|10674|10677.2|10676.5|10677.5|10676.6|10674.7|10674|435
1594374000000|2020-07-10 09:40:00|10677.4|10676.4|10679.8|10678.8|10680.8|10680|10676.7|10675.8|470
1594374300000|2020-07-10 09:45:00|10679.9|10678.9|10679.7|10678.7|10680.9|10680|10679.3|10678.3|432
1594374600000|2020-07-10 09:50:00|10679.6|10678.6|10680.2|10679.5|10680.7|10679.9|10679.1|10678.1|302
1594374900000|2020-07-10 09:55:00|10680.1|10679.4|10679.7|10678.7|10680.6|10679.6|10679.1|10678.2|344
1594375200000|2020-07-10 10:00:00|10679.6|10678.9|10676.5|10675.5|10679.8|10678.9|10676.4|10675.4|311
1594375500000|2020-07-10 10:05:00|10676.6|10675.6|10674.6|10673.9|10677.1|10676.3|10674.6|10673.8|269
1594375800000|2020-07-10 10:10:00|10674.7|10674|10675.4|10674.4|10676.2|10675.4|10674.2|10673.4|301
1594376100000|2020-07-10 10:15:00|10675.3|10674.6|10677.3|10676.3|10677.3|10676.4|10675.3|10674.5|318
1594376400000|2020-07-10 10:20:00|10677|10676.1|10679.3|10678.3|10679.3|10678.4|10676.2|10675.4|392
1594376700000|2020-07-10 10:25:00|10679.2|10678.2|10680.8|10679.8|10680.9|10680|10679|10678.2|297
1594377000000|2020-07-10 10:30:00|10680.3|10679.6|10679.4|10678.4|10681|10680|10678.5|10677.5|274
1594377300000|2020-07-10 10:35:00|10679.3|10678.3|10681.2|10680.5|10683.5|10682.7|10679.3|10678.3|317
1594377600000|2020-07-10 10:40:00|10681.3|10680.6|10679.7|10678.7|10682|10681.1|10679.6|10678.6|295
1594377900000|2020-07-10 10:45:00|10679.5|10678.8|10677.4|10676.7|10680.3|10679.3|10677.2|10676.3|298
1594378200000|2020-07-10 10:50:00|10677.6|10676.6|10678.7|10677.7|10679.9|10679.1|10677.4|10676.6|270
1594378500000|2020-07-10 10:55:00|10678.6|10677.6|10679.7|10678.7|10680.2|10679.3|10677.5|10676.7|260
1594378800000|2020-07-10 11:00:00|10679.8|10678.8|10680.4|10679.4|10681|10680.3|10679.7|10678.8|291
1594379100000|2020-07-10 11:05:00|10680.3|10679.3|10679.7|10678.7|10681.6|10680.8|10679.5|10678.7|317
1594379400000|2020-07-10 11:10:00|10679.6|10678.6|10678.6|10677.9|10680.1|10679.1|10678.5|10677.7|190
1594379700000|2020-07-10 11:15:00|10678.7|10677.7|10679.6|10678.9|10680.6|10679.8|10678.5|10677.6|294
1594380000000|2020-07-10 11:20:00|10679.5|10678.8|10680.1|10679.4|10680.4|10679.5|10679.2|10678.3|250
1594380300000|2020-07-10 11:25:00|10680.2|10679.5|10681.7|10681|10681.9|10681.1|10679.9|10679.2|268
1594380600000|2020-07-10 11:30:00|10681.6|10680.9|10680.6|10679.6|10681.7|10681|10679.9|10679|265
1594380900000|2020-07-10 11:35:00|10680.5|10679.5|10681|10680.3|10681.4|10680.6|10680.1|10679.3|260
1594381200000|2020-07-10 11:40:00|10681.1|10680.4|10683.9|10682.9|10684.1|10683.3|10681|10680.3|337
1594381500000|2020-07-10 11:45:00|10684|10683|10685.1|10684.4|10686|10685|10683.7|10682.8|282
1594381800000|2020-07-10 11:50:00|10685.2|10684.5|10686.2|10685.5|10687.4|10686.5|10685.2|10684.5|287
1594382100000|2020-07-10 11:55:00|10686.4|10685.4|10686.3|10685.3|10686.4|10685.5|10684.4|10683.4|233
1594382400000|2020-07-10 12:00:00|10686.2|10685.2|10685.7|10684.7|10686.3|10685.3|10684.9|10683.9|252
1594382700000|2020-07-10 12:05:00|10685.8|10684.8|10688.1|10687.4|10688.9|10687.9|10685.7|10684.7|286
1594383000000|2020-07-10 12:10:00|10688.2|10687.5|10685.8|10684.8|10688.6|10687.6|10685.6|10684.7|401
1594383300000|2020-07-10 12:15:00|10685.7|10684.7|10682.9|10681.9|10686.3|10685.3|10682.1|10681.3|297
1594383600000|2020-07-10 12:20:00|10682.7|10681.7|10681.8|10680.8|10684|10683|10680.5|10679.7|345
1594383900000|2020-07-10 12:25:00|10681.7|10680.7|10681|10678.7|10681.8|10680.8|10679.4|10678.3|272
1594384200000|2020-07-10 12:30:00|10681.1|10678.6|10678.2|10677.5|10681.3|10679.8|10677.6|10676.8|444
1594384500000|2020-07-10 12:35:00|10678.1|10677.4|10676.7|10676|10678.2|10677.5|10676.4|10675.5|463
1594384800000|2020-07-10 12:40:00|10676.6|10675.9|10679.7|10678.7|10681.8|10680.8|10676.6|10675.8|535
1594385100000|2020-07-10 12:45:00|10679.8|10678.8|10680.5|10679.5|10681.6|10680.8|10678.7|10677.7|365
1594385400000|2020-07-10 12:50:00|10680.4|10679.4|10681.6|10680.6|10682.1|10681.2|10680.2|10679.3|338
1594385700000|2020-07-10 12:55:00|10681.7|10680.7|10680|10679|10682|10681.2|10679.8|10678.9|308
1594386000000|2020-07-10 13:00:00|10679.9|10678.9|10676.6|10675.6|10680.2|10679.3|10675.6|10674.6|548
1594386300000|2020-07-10 13:05:00|10676.5|10675.5|10678.4|10677.7|10678.8|10677.9|10675.5|10674.7|484
1594386600000|2020-07-10 13:10:00|10678.6|10677.6|10675.5|10674.8|10678.6|10677.7|10675.3|10674.4|480
1594386900000|2020-07-10 13:15:00|10675.4|10674.7|10676|10675|10677.7|10676.8|10675.2|10674.3|386
1594387200000|2020-07-10 13:20:00|10675.9|10674.9|10676|10675.3|10677|10676.1|10675|10674.2|399
1594387500000|2020-07-10 13:25:00|10676.1|10675.4|10676.4|10675.4|10677.2|10676.3|10675.3|10674.3|365
1594387800000|2020-07-10 13:30:00|10676.5|10675.5|10673|10672|10677.6|10676.6|10670.6|10669.6|722
1594388100000|2020-07-10 13:35:00|10672.9|10671.9|10672.4|10671.4|10673.4|10672.6|10670.1|10669.1|692
1594388400000|2020-07-10 13:40:00|10672.2|10671.5|10671.9|10671.2|10673.3|10672.6|10670.8|10669.8|681
1594388700000|2020-07-10 13:45:00|10672|10671|10670.4|10669.4|10672.3|10671.3|10669.2|10668.3|471
1594389000000|2020-07-10 13:50:00|10670.3|10669.6|10674.2|10673.2|10675.5|10674.7|10670|10669.1|592
1594389300000|2020-07-10 13:55:00|10674.3|10673.3|10672.1|10671.1|10674.5|10673.6|10670.2|10669.3|541
1594389600000|2020-07-10 14:00:00|10671.9|10670.9|10674|10673|10674.2|10673.5|10671.7|10670.8|487
1594389900000|2020-07-10 14:05:00|10673.9|10672.9|10672.8|10672.1|10674.2|10673.2|10671.2|10670.2|516
1594390200000|2020-07-10 14:10:00|10672.7|10672|10671.8|10670.8|10673|10672.1|10670.5|10669.6|489
1594390500000|2020-07-10 14:15:00|10671.7|10671|10669.7|10669|10673.1|10672.2|10669.2|10668.4|559
1594390800000|2020-07-10 14:20:00|10670|10669.1|10670|10669.3|10670.6|10669.6|10668.5|10667.5|453
1594391100000|2020-07-10 14:25:00|10669.9|10669.2|10671.9|10670.9|10672.6|10671.8|10668|10667|546
1594391400000|2020-07-10 14:30:00|10671.8|10670.8|10671.8|10670.8|10672.9|10672.1|10670|10669.1|549
1594391700000|2020-07-10 14:35:00|10671.9|10670.9|10673.3|10672.6|10674.7|10673.8|10671.8|10670.8|498
1594392000000|2020-07-10 14:40:00|10673|10672.3|10671.8|10671.1|10674.3|10673.4|10671.4|10670.6|596
1594392300000|2020-07-10 14:45:00|10671.9|10670.9|10669.1|10668.4|10672.3|10671.4|10669.1|10668.2|540
1594392600000|2020-07-10 14:50:00|10669.2|10668.2|10671.3|10670.3|10671.4|10670.5|10664.7|10663.7|732
1594392900000|2020-07-10 14:55:00|10671.4|10670.4|10675.3|10674.3|10678.2|10677.3|10670.7|10669.7|768
1594393200000|2020-07-10 15:00:00|10675|10674.2|10675.7|10674.7|10676.8|10675.8|10673.8|10672.9|535
1594393500000|2020-07-10 15:05:00|10675.5|10674.8|10676.5|10675.5|10677.3|10676.3|10675.2|10674.3|473
1594393800000|2020-07-10 15:10:00|10676.4|10675.4|10678.3|10677.6|10679.6|10678.7|10676.3|10675.4|421
1594394100000|2020-07-10 15:15:00|10678.4|10677.4|10678.3|10677.3|10678.7|10677.7|10676.7|10675.9|348
1594394400000|2020-07-10 15:20:00|10678.2|10677.2|10679.6|10678.6|10679.6|10678.7|10677.4|10676.6|376
1594394700000|2020-07-10 15:25:00|10679.5|10678.5|10677.6|10676.9|10679.5|10678.5|10675.7|10674.9|431
1594395000000|2020-07-10 15:30:00|10677.5|10676.8|10676.6|10675.6|10677.9|10677.1|10676.2|10675.3|392
1594395300000|2020-07-10 15:35:00|10676.7|10675.7|10676.6|10675.6|10678|10677.1|10675.9|10675|357
1594395600000|2020-07-10 15:40:00|10676.5|10675.8|10674.8|10673.8|10676.9|10676.1|10674.5|10673.7|328
1594395900000|2020-07-10 15:45:00|10674.4|10673.7|10676.2|10675.2|10676.8|10675.9|10674.1|10673.3|370
1594396200000|2020-07-10 15:50:00|10676.3|10675.3|10675.7|10675|10677.3|10676.4|10675.4|10674.5|282
1594396500000|2020-07-10 15:55:00|10675.9|10674.9|10677.8|10676.8|10678.2|10677.3|10675.6|10674.7|368
1594396800000|2020-07-10 16:00:00|10677.7|10676.7|10680|10679.3|10681.1|10680.2|10677.5|10676.7|423
1594397100000|2020-07-10 16:05:00|10680.1|10679.4|10680|10679.3|10680.7|10679.9|10678.5|10677.7|329
1594397400000|2020-07-10 16:10:00|10679.9|10679.2|10682.5|10681.5|10682.8|10681.8|10678.9|10678|308
1594397700000|2020-07-10 16:15:00|10682.6|10681.6|10683.4|10682.4|10684.8|10684.1|10682.1|10681.2|360
1594398000000|2020-07-10 16:20:00|10683.3|10682.6|10682.3|10681.3|10683.7|10682.9|10681.9|10681.2|343
1594398300000|2020-07-10 16:25:00|10682.4|10681.4|10684.4|10683.7|10684.5|10683.8|10681.6|10680.8|283
1594398600000|2020-07-10 16:30:00|10684.5|10683.8|10683.2|10682.2|10684.5|10683.8|10682.7|10681.9|323
1594398900000|2020-07-10 16:35:00|10683.5|10682.5|10688.4|10687.7|10688.8|10687.9|10683.1|10682.1|404
1594399200000|2020-07-10 16:40:00|10688|10687.3|10687.1|10686.4|10688.8|10688|10686.1|10685.2|455
1594399500000|2020-07-10 16:45:00|10687.2|10686.5|10690.5|10689.5|10691.5|10690.8|10686.9|10686|496
1594399800000|2020-07-10 16:50:00|10690.6|10689.6|10694.1|10693.1|10695.6|10694.6|10690.4|10689.4|447
1594400100000|2020-07-10 16:55:00|10694|10693.3|10691|10690.3|10694.1|10693.3|10690.5|10689.7|273
1594400400000|2020-07-10 17:00:00|10690.9|10690.2|10692|10691|10692.3|10691.4|10689.4|10688.6|371
1594400700000|2020-07-10 17:05:00|10691.9|10690.9|10695.2|10694.2|10695.6|10694.7|10691.7|10690.9|230
1594401000000|2020-07-10 17:10:00|10695.3|10694.3|10692.9|10692.2|10695.3|10694.4|10692.8|10692.1|237
1594401300000|2020-07-10 17:15:00|10693.1|10692.4|10693.1|10692.1|10694.8|10693.8|10692.5|10691.6|282
1594401600000|2020-07-10 17:20:00|10693.2|10692.2|10693.2|10692.2|10693.8|10692.8|10692.5|10691.6|231
1594401900000|2020-07-10 17:25:00|10693.1|10692.1|10691.9|10690.9|10693.7|10692.8|10691|10690.1|231
1594402200000|2020-07-10 17:30:00|10691.8|10690.8|10691.9|10690.9|10692.5|10691.6|10691.1|10690.2|161
1594402500000|2020-07-10 17:35:00|10691.8|10690.8|10691.2|10690.2|10691.9|10691.1|10690.1|10689.4|183
1594402800000|2020-07-10 17:40:00|10691.1|10690.1|10690|10689.3|10691.3|10690.3|10689.7|10689|220
1594403100000|2020-07-10 17:45:00|10690.4|10689.7|10690.6|10689.6|10691.8|10690.8|10689.8|10688.9|249
1594403400000|2020-07-10 17:50:00|10690.5|10689.5|10691.1|10690.1|10691.5|10690.7|10689.8|10688.9|232
1594403700000|2020-07-10 17:55:00|10691.2|10690.2|10690.1|10689.1|10691.3|10690.5|10689.8|10688.9|154
1594404000000|2020-07-10 18:00:00|10690|10689.3|10689.9|10689.2|10690.4|10689.5|10689.4|10688.6|176
1594404300000|2020-07-10 18:05:00|10690.1|10689.1|10691.3|10690.3|10691.7|10690.7|10689.5|10688.8|180
1594404600000|2020-07-10 18:10:00|10691.5|10690.6|10693.5|10692.5|10693.6|10692.8|10691.5|10690.6|229
1594404900000|2020-07-10 18:15:00|10693.6|10692.6|10692.7|10692|10694.4|10693.6|10692.5|10691.6|238
1594405200000|2020-07-10 18:20:00|10692.6|10691.9|10692.9|10691.9|10693.5|10692.6|10692|10691.3|211
1594405500000|2020-07-10 18:25:00|10693|10692|10692.4|10691.7|10693.5|10692.6|10691.3|10690.3|198
1594405800000|2020-07-10 18:30:00|10692.6|10691.6|10693.3|10692.6|10693.5|10692.6|10692.6|10691.6|140
1594406100000|2020-07-10 18:35:00|10693.5|10692.5|10692.9|10691.9|10693.5|10692.6|10692.1|10691.2|203
1594406400000|2020-07-10 18:40:00|10692.8|10691.8|10693.7|10692.7|10694.4|10693.6|10692.6|10691.8|146
1594406700000|2020-07-10 18:45:00|10693.9|10692.9|10694.6|10693.6|10694.7|10693.8|10693.3|10692.4|208
1594407000000|2020-07-10 18:50:00|10694.4|10693.4|10694|10693.3|10694.9|10694|10693.4|10692.5|147
1594407300000|2020-07-10 18:55:00|10694.1|10693.4|10694.2|10693.2|10694.3|10693.4|10692.9|10692|191
1594407600000|2020-07-10 19:00:00|10694.3|10693.3|10694.2|10693.2|10695.5|10694.5|10693.4|10692.4|272
1594407900000|2020-07-10 19:05:00|10694.3|10693.3|10693.6|10692.6|10695.5|10694.5|10693.3|10692.3|263
1594408200000|2020-07-10 19:10:00|10693.7|10692.7|10694.2|10693.2|10694.9|10693.9|10693.4|10692.6|202
1594408500000|2020-07-10 19:15:00|10694.3|10693.3|10693.5|10692.5|10694.5|10693.6|10693.3|10692.3|193
1594408800000|2020-07-10 19:20:00|10693.4|10692.4|10694.2|10693.2|10694.5|10693.5|10692.9|10691.9|227
1594409100000|2020-07-10 19:25:00|10694.3|10693.3|10692.8|10691.8|10694.3|10693.3|10692.5|10691.5|170
1594409400000|2020-07-10 19:30:00|10692.6|10691.6|10693.3|10692.3|10693.7|10692.9|10692|10691|265
1594409700000|2020-07-10 19:35:00|10693.4|10692.4|10693.5|10692.5|10694.1|10693.1|10693.1|10692.3|138
1594410000000|2020-07-10 19:40:00|10693.4|10692.4|10695.5|10694.5|10695.5|10694.5|10693.1|10692.3|209
1594410300000|2020-07-10 19:45:00|10695.6|10694.6|10694.6|10693.6|10695.6|10694.6|10694.3|10693.3|208
1594410600000|2020-07-10 19:50:00|10694.1|10693.4|10693.8|10692.8|10694.8|10693.8|10693.6|10692.7|235
1594410900000|2020-07-10 19:55:00|10693.7|10692.7|10693.6|10692.6|10694.2|10693.2|10693|10692|206
1594411200000|2020-07-10 20:00:00|10693.7|10692.7|10693.6|10692.6|10694.8|10693.8|10693.5|10692.5|137
1594411500000|2020-07-10 20:05:00|10693.7|10692.7|10693.4|10692.4|10694|10693|10692.7|10691.7|142
1594411800000|2020-07-10 20:10:00|10693.5|10692.5|10693.8|10692.8|10694.2|10693.2|10693.4|10692.4|107
1594412100000|2020-07-10 20:15:00|10694.1|10693.1|10693.9|10692.9|10695.1|10694.1|10693.3|10692.3|122
1594412400000|2020-07-10 20:20:00|10693.8|10692.8|10694.6|10693.6|10694.9|10694|10693.7|10692.7|129
1594412700000|2020-07-10 20:25:00|10694.5|10693.5|10694.8|10693.8|10695.2|10694.2|10694.1|10693.1|150
1594413000000|2020-07-10 20:30:00|10694.9|10693.9|10694.2|10693.2|10695.2|10694.2|10694.1|10693.1|126
1594413300000|2020-07-10 20:35:00|10694.3|10693.3|10693.7|10692.7|10694.3|10693.3|10693.2|10692.2|153
1594413600000|2020-07-10 20:40:00|10693.8|10692.8|10693.8|10692.8|10694.1|10693.1|10693.3|10692.3|137
1594413900000|2020-07-10 20:45:00|10693.7|10692.7|10693.3|10692.3|10694.4|10693.4|10693.2|10692.2|214
1594414200000|2020-07-10 20:50:00|10693.4|10692.4|10692.4|10691.4|10693.9|10692.9|10692.2|10691.2|419
1594414500000|2020-07-10 20:55:00|10692.5|10691.5|10692.7|10691.7|10697.2|10692.6|10690.8|10688.7|316
1594584000000|2020-07-12 20:00:00|10694.6|10683.9|10694.6|10683.9|10701.9|10689.9|10691.8|10679.8|69
1594584300000|2020-07-12 20:05:00|10694.1|10682.9|10694.1|10682.6|10694.8|10684.3|10694|10682.3|57
1594584600000|2020-07-12 20:10:00|10694.2|10682.5|10696.3|10684.7|10699.1|10687.1|10694|10682.4|34
1594584900000|2020-07-12 20:15:00|10692.9|10680.9|10692.3|10680.3|10694.2|10682.2|10692.3|10680.3|9
1594585200000|2020-07-12 20:20:00|10692.1|10680.1|10699.1|10687.1|10699.1|10687.1|10691.3|10679.3|5
1594585500000|2020-07-12 20:25:00|10691.1|10679.1|10696.8|10691.9|10700.2|10691.9|10691.1|10679.1|54
1594585800000|2020-07-12 20:30:00|10696.7|10691.4|10694.8|10692.8|10696.7|10692.8|10694.8|10690.2|18
1594586100000|2020-07-12 20:35:00|10696.7|10689.6|10696.8|10689.7|10698.6|10692.8|10694.8|10686.6|4
1594586400000|2020-07-12 20:40:00|10696.7|10689.6|10694.8|10692.8|10696.7|10692.8|10694.8|10689.6|2
1594586700000|2020-07-12 20:45:00|10694.7|10684.8|10694.8|10692.8|10698.6|10692.8|10694.7|10684.8|5
1594587000000|2020-07-12 20:50:00|10698.6|10686.6|10697.7|10688.2|10699.1|10692.8|10693.6|10681.6|32
1594587300000|2020-07-12 20:55:00|10697|10687.1|10695.6|10683.6|10697.7|10688.2|10694.9|10683.6|14
1594587600000|2020-07-12 21:00:00|10695.5|10683.5|10697.7|10688.2|10697.7|10689.8|10689.5|10683.5|34
1594587900000|2020-07-12 21:05:00|10697.5|10687.9|10697.2|10688.7|10697.7|10690.6|10690.6|10684.1|58
1594588200000|2020-07-12 21:10:00|10695.1|10687.8|10694|10684.7|10697.2|10689.7|10690.6|10682.7|27
1594588500000|2020-07-12 21:15:00|10694.4|10688.3|10690.8|10689.8|10697.2|10690.6|10690.7|10685|68
1594588800000|2020-07-12 21:20:00|10692.6|10687.9|10695.6|10686.5|10695.6|10689.8|10690.7|10682.7|113
1594589100000|2020-07-12 21:25:00|10694.8|10685.9|10694|10684.8|10695.9|10690.2|10690.8|10684.2|103
1594589400000|2020-07-12 21:30:00|10694.1|10684.7|10693.9|10686.7|10696.1|10689|10691.1|10683.7|106
1594589700000|2020-07-12 21:35:00|10694.3|10687.6|10692.7|10686.1|10697.2|10689|10692|10685.4|97
1594590000000|2020-07-12 21:40:00|10693.9|10685.9|10694.2|10686.9|10696.6|10688.3|10691.8|10685.2|254
1594590300000|2020-07-12 21:45:00|10695.1|10687.4|10694.6|10687.3|10695.9|10690.9|10691.7|10685.9|111
1594590600000|2020-07-12 21:50:00|10693.5|10686.7|10692.8|10687.9|10696.6|10690|10692.3|10685.9|133
1594590900000|2020-07-12 21:55:00|10692.9|10687.8|10695.5|10689.1|10696.6|10690.4|10692.6|10685.1|136
1594591200000|2020-07-12 22:00:00|10694.3|10689.8|10692.3|10690.8|10695.1|10692.8|10692.3|10687.9|651
1594591500000|2020-07-12 22:05:00|10692.4|10690.9|10691.4|10690.4|10693.1|10691.5|10690.7|10688.5|574
1594591800000|2020-07-12 22:10:00|10691.8|10690.3|10692|10689.6|10694.2|10692.9|10691.2|10689.6|634
1594592100000|2020-07-12 22:15:00|10691.8|10689.5|10691.2|10690.2|10692.5|10691.1|10690.5|10688.7|541
1594592400000|2020-07-12 22:20:00|10691.3|10690.3|10691.8|10690.2|10692.8|10691.4|10691.2|10689.5|582
1594592700000|2020-07-12 22:25:00|10691.5|10690.5|10692.5|10691.5|10692.7|10691.6|10691.1|10689.6|258
1594593000000|2020-07-12 22:30:00|10692.4|10691.4|10690.6|10689.6|10692.7|10691.4|10690.4|10688.9|263
1594593300000|2020-07-12 22:35:00|10690.5|10689.5|10690.6|10689.6|10693.1|10691.9|10690.5|10689.2|354
1594593600000|2020-07-12 22:40:00|10691.1|10689.5|10691.1|10689.1|10692.1|10690.4|10690.3|10688.7|302
1594593900000|2020-07-12 22:45:00|10691.2|10689.2|10690.6|10689.6|10691.2|10689.9|10690|10688.2|355
1594594200000|2020-07-12 22:50:00|10691|10689.1|10690.2|10689.2|10691.3|10689.8|10689.7|10688.3|269
1594594500000|2020-07-12 22:55:00|10690.3|10689.3|10689.7|10688.7|10691.7|10690.3|10689.6|10688.1|229
1594594800000|2020-07-12 23:00:00|10690|10689|10688.3|10687.3|10690.7|10689.2|10687.9|10686.9|411
1594595100000|2020-07-12 23:05:00|10688.2|10687.2|10687.8|10686.8|10688.7|10687.7|10687.3|10686.3|251
1594595400000|2020-07-12 23:10:00|10687.9|10686.9|10686.3|10685.3|10688.1|10687|10686.1|10685.1|306
1594595700000|2020-07-12 23:15:00|10686.4|10685.4|10689.1|10688.1|10689.7|10688.7|10686|10685|195
1594596000000|2020-07-12 23:20:00|10689.2|10688.2|10689|10688|10689.7|10688.7|10688.4|10687.4|176
1594596300000|2020-07-12 23:25:00|10688.9|10687.9|10688.3|10687.3|10689|10688|10687.8|10686.8|184
1594596600000|2020-07-12 23:30:00|10688.2|10687.2|10688.9|10687.9|10689.8|10688.8|10688.2|10687.2|210
1594596900000|2020-07-12 23:35:00|10689|10688|10687.7|10686.7|10689.3|10688.3|10687.5|10686.5|174
1594597200000|2020-07-12 23:40:00|10687.6|10686.6|10689.7|10688.7|10689.8|10688.8|10687.5|10686.5|156
1594597500000|2020-07-12 23:45:00|10689.8|10688.8|10691|10690|10691|10690|10689.6|10688.6|121
1594597800000|2020-07-12 23:50:00|10690.9|10689.9|10691.4|10690.4|10692.8|10691.8|10690.9|10689.9|157
1594598100000|2020-07-12 23:55:00|10691.5|10690.5|10692.1|10691.1|10692.2|10691.2|10691.4|10690.4|212
1594598400000|2020-07-13 00:00:00|10692.3|10691.3|10694.2|10693.2|10695|10694.1|10691.3|10690.3|449
1594598700000|2020-07-13 00:05:00|10694.1|10693.1|10691.7|10690.7|10694.2|10693.2|10691|10690|298
1594599000000|2020-07-13 00:10:00|10691.8|10690.8|10690.4|10689.4|10692.2|10691.2|10690.4|10689.4|204
1594599300000|2020-07-13 00:15:00|10690.5|10689.5|10689.1|10688.1|10690.7|10689.7|10689.1|10688.1|168
1594599600000|2020-07-13 00:20:00|10689.2|10688.2|10689.7|10688.7|10690|10689|10688.5|10687.5|175
1594599900000|2020-07-13 00:25:00|10689.8|10688.8|10687.5|10686.5|10690.5|10689.5|10687.4|10686.4|303
1594600200000|2020-07-13 00:30:00|10687.6|10686.6|10688.2|10687.2|10689|10688|10687.4|10686.4|277
1594600500000|2020-07-13 00:35:00|10688.4|10687.4|10687.9|10686.9|10689|10688|10686.3|10685.3|270
1594600800000|2020-07-13 00:40:00|10688|10687|10688.8|10687.8|10689.1|10688.1|10686.6|10685.6|247
1594601100000|2020-07-13 00:45:00|10688.9|10687.9|10688.9|10687.9|10689.9|10688.9|10688.5|10687.5|245
1594601400000|2020-07-13 00:50:00|10689|10688|10685.7|10684.7|10693.9|10692.9|10685.1|10684.1|645
1594601700000|2020-07-13 00:55:00|10685.9|10684.9|10685.9|10684.9|10687|10686.2|10684.4|10683.4|434
1594602000000|2020-07-13 01:00:00|10686|10685|10682.8|10681.8|10686.7|10685.7|10682.1|10681.1|355
1594602300000|2020-07-13 01:05:00|10682.9|10681.9|10681.4|10680.4|10683|10682|10679.8|10678.8|301
1594602600000|2020-07-13 01:10:00|10681.3|10680.3|10683.5|10682.5|10683.7|10682.7|10681.2|10680.3|238
1594602900000|2020-07-13 01:15:00|10683.4|10682.4|10686.8|10685.8|10687.7|10686.7|10681.6|10680.6|394
1594603200000|2020-07-13 01:20:00|10686.7|10685.7|10684.6|10683.6|10687.1|10686.1|10683.8|10682.8|224
1594603500000|2020-07-13 01:25:00|10684.5|10683.5|10682.8|10681.8|10685.2|10684.2|10681|10680|418
1594603800000|2020-07-13 01:30:00|10682.7|10681.7|10684.2|10683.2|10684.7|10683.7|10681.6|10680.6|385
1594604100000|2020-07-13 01:35:00|10684.3|10683.3|10685.1|10684.1|10686.6|10685.6|10684.2|10683.2|284
1594604400000|2020-07-13 01:40:00|10685.2|10684.2|10684.4|10683.4|10686.8|10685.8|10683.3|10682.3|247
1594604700000|2020-07-13 01:45:00|10684.3|10683.3|10683.8|10682.8|10686.8|10685.8|10683.2|10682.2|373
1594605000000|2020-07-13 01:50:00|10683.7|10682.7|10682.3|10681.3|10684|10683.1|10681.6|10680.6|212
1594605300000|2020-07-13 01:55:00|10682.2|10681.2|10683.9|10682.9|10683.9|10683|10682.1|10681.1|240
1594605600000|2020-07-13 02:00:00|10683.7|10683|10682.4|10681.4|10683.7|10683|10681.3|10680.3|225
1594605900000|2020-07-13 02:05:00|10682.5|10681.5|10680.5|10679.5|10682.5|10681.5|10680.4|10679.4|184
1594606200000|2020-07-13 02:10:00|10680.6|10679.6|10680.4|10679.4|10682.3|10681.3|10680|10679|185
1594606500000|2020-07-13 02:15:00|10680.3|10679.3|10681.8|10680.8|10682.3|10681.5|10680.2|10679.3|188
1594606800000|2020-07-13 02:20:00|10681.7|10680.7|10683.4|10682.4|10683.5|10682.5|10681.6|10680.6|135
1594607100000|2020-07-13 02:25:00|10683.3|10682.3|10684|10683|10684.5|10683.5|10682.8|10681.8|179
1594607400000|2020-07-13 02:30:00|10684.2|10683.2|10684.5|10683.5|10685.2|10684.2|10683.3|10682.3|265
1594607700000|2020-07-13 02:35:00|10684.4|10683.4|10683.3|10682.3|10684.8|10683.8|10682.8|10681.8|175
1594608000000|2020-07-13 02:40:00|10683.2|10682.2|10680|10679|10683.3|10682.3|10679.9|10678.9|220
1594608300000|2020-07-13 02:45:00|10679.9|10678.9|10681.6|10680.6|10681.6|10680.6|10679.9|10678.9|138
1594608600000|2020-07-13 02:50:00|10681.7|10680.7|10681.8|10680.8|10682.2|10681.2|10681.4|10680.4|104
1594608900000|2020-07-13 02:55:00|10681.9|10680.9|10680.4|10679.4|10682.3|10681.3|10680.3|10679.3|94
1594609200000|2020-07-13 03:00:00|10680.5|10679.5|10679.9|10678.9|10680.7|10679.7|10679.2|10678.2|132
1594609500000|2020-07-13 03:05:00|10679.8|10678.8|10679.8|10678.8|10681.2|10680.2|10679.7|10678.7|110
1594609800000|2020-07-13 03:10:00|10679.7|10678.7|10681.6|10680.6|10681.8|10680.8|10679.7|10678.7|160
1594610100000|2020-07-13 03:15:00|10681.5|10680.5|10682.2|10681.2|10682.6|10681.6|10680.5|10679.5|268
1594610400000|2020-07-13 03:20:00|10682.3|10681.3|10683.6|10682.6|10683.8|10682.8|10682.1|10681.1|181
1594610700000|2020-07-13 03:25:00|10683.7|10682.7|10682.1|10681.1|10684.3|10683.3|10681.7|10680.7|256
1594611000000|2020-07-13 03:30:00|10682|10681|10681.7|10680.7|10682.9|10681.9|10681.1|10680.1|187
1594611300000|2020-07-13 03:35:00|10681.6|10680.6|10681.7|10680.7|10682.3|10681.3|10681.1|10680.1|116
1594611600000|2020-07-13 03:40:00|10681.8|10680.8|10682.9|10681.9|10683|10682|10681.3|10680.3|125
1594611900000|2020-07-13 03:45:00|10683|10682|10684.1|10683.1|10684.2|10683.2|10682.9|10681.9|77
1594612200000|2020-07-13 03:50:00|10683.9|10682.9|10683.4|10682.4|10684.3|10683.6|10683.3|10682.3|156
1594612500000|2020-07-13 03:55:00|10683.3|10682.3|10683.5|10682.5|10684.2|10683.2|10683|10682.1|180
1594612800000|2020-07-13 04:00:00|10683.6|10682.6|10683.2|10682.2|10684.3|10683.3|10683.2|10682.2|160
1594613100000|2020-07-13 04:05:00|10683.3|10682.3|10684.1|10683.1|10685.3|10684.3|10683.3|10682.3|142
1594613400000|2020-07-13 04:10:00|10684.2|10683.2|10683.5|10682.5|10684.7|10683.7|10683.3|10682.4|162
1594613700000|2020-07-13 04:15:00|10683.4|10682.4|10683.9|10682.9|10683.9|10682.9|10683|10682|163
1594614000000|2020-07-13 04:20:00|10684|10683|10683.9|10682.9|10684.2|10683.2|10683.4|10682.4|189
1594614300000|2020-07-13 04:25:00|10684|10683|10683.2|10682.2|10684.1|10683.1|10683|10682|89
1594614600000|2020-07-13 04:30:00|10683.1|10682.1|10684.4|10683.4|10684.6|10683.6|10683.1|10682.1|129
1594614900000|2020-07-13 04:35:00|10684.7|10683.7|10685.2|10684.2|10685.3|10684.3|10683.6|10682.6|172
1594615200000|2020-07-13 04:40:00|10685.3|10684.3|10685.5|10684.5|10685.7|10684.7|10685.1|10684.1|119
1594615500000|2020-07-13 04:45:00|10685.4|10684.4|10684|10683|10685.5|10684.5|10684|10683|136
1594615800000|2020-07-13 04:50:00|10684.1|10683.1|10687.3|10686.3|10687.9|10686.9|10683.7|10682.7|190
1594616100000|2020-07-13 04:55:00|10687.2|10686.2|10687.7|10686.7|10688.8|10687.8|10687|10686|142
1594616400000|2020-07-13 05:00:00|10687.6|10686.6|10686.9|10685.9|10687.7|10686.7|10686.8|10685.8|154
1594616700000|2020-07-13 05:05:00|10687.1|10686.1|10687|10686|10688.2|10687.2|10686.9|10685.9|195
1594617000000|2020-07-13 05:10:00|10687.1|10686.1|10687.5|10686.5|10688.1|10687.1|10686.3|10685.4|177
1594617300000|2020-07-13 05:15:00|10687.6|10686.6|10690|10689|10690.1|10689.1|10687.4|10686.4|180
1594617600000|2020-07-13 05:20:00|10690.6|10689.6|10690.4|10689.4|10691|10690|10689.7|10688.7|236
1594617900000|2020-07-13 05:25:00|10690.5|10689.5|10690.4|10689.4|10690.7|10689.7|10688.6|10687.6|293
1594618200000|2020-07-13 05:30:00|10690.3|10689.3|10689.2|10688.2|10690.4|10689.4|10689|10688.1|145
1594618500000|2020-07-13 05:35:00|10689.3|10688.3|10690.2|10689.2|10690.2|10689.2|10689.2|10688.2|116
1594618800000|2020-07-13 05:40:00|10690.1|10689.1|10690.7|10689.7|10691|10690|10690|10689|182
1594619100000|2020-07-13 05:45:00|10690.8|10689.8|10690.3|10689.3|10691|10690|10689.9|10688.9|180
1594619400000|2020-07-13 05:50:00|10690.2|10689.2|10692.7|10691.7|10692.8|10691.8|10690.2|10689.2|199
1594619700000|2020-07-13 05:55:00|10692.8|10691.8|10691.7|10690.7|10693.6|10692.6|10691.1|10690.1|251
1594620000000|2020-07-13 06:00:00|10691.6|10690.6|10691.3|10690.3|10692.5|10691.5|10691.1|10690.1|261
1594620300000|2020-07-13 06:05:00|10691.2|10690.2|10691.8|10690.8|10693.2|10692.2|10691.2|10690.2|294
1594620600000|2020-07-13 06:10:00|10691.9|10690.9|10691.1|10690.1|10693|10692|10690.6|10689.6|251
1594620900000|2020-07-13 06:15:00|10691|10690|10690.8|10689.8|10691.4|10690.4|10690.4|10689.5|194
1594621200000|2020-07-13 06:20:00|10690.7|10689.7|10690.9|10689.9|10691.4|10690.4|10690.3|10689.4|241
1594621500000|2020-07-13 06:25:00|10691|10690.2|10691.3|10690.6|10692|10691.2|10690.6|10689.8|342
1594621800000|2020-07-13 06:30:00|10691.2|10690.5|10691.3|10690.6|10692.5|10691.7|10691.2|10690.5|202
1594622100000|2020-07-13 06:35:00|10691.4|10690.7|10693.6|10692.9|10694.4|10693.7|10691.3|10690.5|320
1594622400000|2020-07-13 06:40:00|10693.5|10692.8|10692.6|10691.9|10693.8|10693|10692.4|10691.6|143
1594622700000|2020-07-13 06:45:00|10692.7|10692|10692.6|10691.9|10693.7|10692.9|10692.5|10691.6|184
1594623000000|2020-07-13 06:50:00|10692.7|10692|10693|10692.3|10693.2|10692.5|10692.5|10691.6|112
1594623300000|2020-07-13 06:55:00|10692.9|10692.2|10693.8|10692.8|10693.8|10692.8|10692.8|10691.9|205
1594623600000|2020-07-13 07:00:00|10693.7|10692.7|10695.6|10694.6|10695.7|10694.7|10692.8|10692|324
1594623900000|2020-07-13 07:05:00|10695.8|10694.8|10696.2|10695.2|10697|10696|10695.5|10694.5|386
1594624200000|2020-07-13 07:10:00|10696.1|10695.1|10696.8|10695.8|10697|10696.3|10695.4|10694.5|304
1594624500000|2020-07-13 07:15:00|10696.7|10695.7|10694.8|10694.1|10697.1|10696.4|10694.7|10693.8|287
1594624800000|2020-07-13 07:20:00|10694.9|10694.2|10695.3|10694.6|10696.2|10695.4|10694.5|10693.6|337
1594625100000|2020-07-13 07:25:00|10695.2|10694.5|10696.5|10695.8|10697.2|10696.2|10695.1|10694.4|395
1594625400000|2020-07-13 07:30:00|10696.6|10695.9|10698.4|10697.4|10699.2|10698.4|10696.6|10695.7|316
1594625700000|2020-07-13 07:35:00|10698.3|10697.3|10697.4|10696.4|10698.6|10697.7|10696.6|10695.9|301
1594626000000|2020-07-13 07:40:00|10697.3|10696.3|10698.9|10697.9|10699.2|10698.3|10696.8|10696|347
1594626300000|2020-07-13 07:45:00|10699|10698|10699.3|10698.6|10699.7|10698.9|10698|10697.1|314
1594626600000|2020-07-13 07:50:00|10699.2|10698.5|10698.5|10697.8|10699.8|10698.9|10698.5|10697.6|236
1594626900000|2020-07-13 07:55:00|10698.7|10697.7|10699.8|10698.8|10700|10699.2|10697.8|10697.1|237
1594627200000|2020-07-13 08:00:00|10699.7|10698.7|10703.3|10702.3|10703.5|10702.5|10699.2|10698.3|432
1594627500000|2020-07-13 08:05:00|10702.9|10702.2|10704|10703|10705.1|10704.2|10702.6|10701.8|387
1594627800000|2020-07-13 08:10:00|10704.1|10703.1|10703|10702.3|10704.7|10703.9|10702.6|10701.7|354
1594628100000|2020-07-13 08:15:00|10702.9|10702.2|10705|10704.3|10705.2|10704.5|10702.8|10702.1|283
1594628400000|2020-07-13 08:20:00|10705.1|10704.1|10707.9|10706.9|10708.3|10707.5|10704.7|10703.9|373
1594628700000|2020-07-13 08:25:00|10708|10707|10708.8|10707.8|10710.2|10709.4|10707.5|10706.6|320
1594629000000|2020-07-13 08:30:00|10708.6|10707.9|10707.9|10706.9|10709.5|10708.8|10707.3|10706.6|309
1594629300000|2020-07-13 08:35:00|10707.7|10707|10707|10706.3|10707.8|10707|10706.5|10705.5|226
1594629600000|2020-07-13 08:40:00|10706.9|10706.2|10707.7|10706.7|10707.9|10707.1|10706.9|10706.2|204
1594629900000|2020-07-13 08:45:00|10707.6|10706.6|10708.5|10707.8|10709.9|10709.1|10707.3|10706.6|258
1594630200000|2020-07-13 08:50:00|10708.6|10707.6|10707.8|10707.1|10709|10708.3|10707.7|10706.9|209
1594630500000|2020-07-13 08:55:00|10707.7|10707|10706.5|10705.8|10709.1|10708.2|10706.1|10705.3|325
1594630800000|2020-07-13 09:00:00|10706.6|10705.6|10705.2|10704.5|10706.8|10705.9|10704.7|10703.9|317
1594631100000|2020-07-13 09:05:00|10705.1|10704.4|10706.2|10705.2|10706.4|10705.6|10705.1|10704.3|194
1594631400000|2020-07-13 09:10:00|10706.3|10705.3|10705.5|10704.8|10706.4|10705.5|10704.6|10703.8|177
1594631700000|2020-07-13 09:15:00|10705.6|10704.9|10706.4|10705.4|10706.6|10705.8|10705.2|10704.4|205
1594632000000|2020-07-13 09:20:00|10706.3|10705.3|10704.9|10704.2|10706.4|10705.6|10704.6|10703.8|266
1594632300000|2020-07-13 09:25:00|10705|10704.3|10705.4|10704.7|10705.9|10705|10704.9|10704.1|305
1594632600000|2020-07-13 09:30:00|10705.3|10704.6|10706.1|10705.4|10706.2|10705.5|10704.7|10703.9|243
1594632900000|2020-07-13 09:35:00|10706|10705.3|10705.5|10704.8|10706.3|10705.4|10705.4|10704.6|215
1594633200000|2020-07-13 09:40:00|10705.4|10704.7|10706.1|10705.1|10706.6|10705.8|10705.4|10704.6|204
1594633500000|2020-07-13 09:45:00|10706|10705|10706.8|10706.1|10707.1|10706.4|10705.9|10705|215
1594633800000|2020-07-13 09:50:00|10706.7|10706|10708|10707|10708|10707.2|10706.6|10705.9|235
1594634100000|2020-07-13 09:55:00|10707.9|10706.9|10709.6|10708.9|10709.8|10709|10707.8|10706.9|250
1594634400000|2020-07-13 10:00:00|10709.7|10709|10708.9|10708.2|10710|10709.3|10708.3|10707.6|265
1594634700000|2020-07-13 10:05:00|10708.8|10708.1|10709.1|10708.4|10709.8|10709|10707.9|10707.1|292
1594635000000|2020-07-13 10:10:00|10708.8|10708.1|10710.1|10709.4|10710.3|10709.4|10708.6|10707.7|211
1594635300000|2020-07-13 10:15:00|10710|10709.3|10709.6|10708.6|10710.4|10709.6|10709.4|10708.6|187
1594635600000|2020-07-13 10:20:00|10709.5|10708.8|10710.1|10709.4|10710.5|10709.6|10709|10708.3|230
1594635900000|2020-07-13 10:25:00|10709.9|10709.2|10710.6|10709.9|10710.8|10709.9|10709|10708.3|180
1594636200000|2020-07-13 10:30:00|10710.7|10710|10709.5|10708.8|10711|10710.1|10709.1|10708.1|236
1594636500000|2020-07-13 10:35:00|10709.4|10708.7|10708.5|10707.8|10710.2|10709.4|10708.5|10707.8|162
1594636800000|2020-07-13 10:40:00|10708.7|10707.7|10709.4|10708.7|10709.6|10708.9|10708.2|10707.5|205
1594637100000|2020-07-13 10:45:00|10709.5|10708.8|10707.6|10706.9|10709.7|10709|10707.6|10706.8|209
1594637400000|2020-07-13 10:50:00|10707.5|10706.8|10705.9|10705.2|10707.9|10707.1|10705.7|10704.9|271
1594637700000|2020-07-13 10:55:00|10706|10705.3|10707.4|10706.4|10707.8|10706.9|10705.3|10704.6|275
1594638000000|2020-07-13 11:00:00|10707.3|10706.3|10707.4|10706.7|10708.1|10707.4|10706.9|10706.2|205
1594638300000|2020-07-13 11:05:00|10707.3|10706.6|10706|10705.3|10707.8|10707|10705.5|10704.7|342
1594638600000|2020-07-13 11:10:00|10705.9|10705.2|10705.3|10704.3|10706.6|10705.7|10704.5|10703.8|302
1594638900000|2020-07-13 11:15:00|10705|10704.4|10707.6|10706.9|10707.9|10707.2|10705|10704.4|235
1594639200000|2020-07-13 11:20:00|10707.5|10706.8|10709.8|10709.1|10710|10709.2|10707.5|10706.8|198
1594639500000|2020-07-13 11:25:00|10709.9|10709.2|10708.9|10707.9|10710.1|10709.2|10707.5|10706.6|313
1594639800000|2020-07-13 11:30:00|10708.8|10708.1|10709.4|10708.7|10710.1|10709.2|10708.8|10708.1|297
1594640100000|2020-07-13 11:35:00|10709.6|10708.6|10710.5|10709.8|10710.6|10709.9|10709.1|10708.2|247
1594640400000|2020-07-13 11:40:00|10710.6|10709.9|10709.7|10709|10710.9|10710.2|10709.7|10709|152
1594640700000|2020-07-13 11:45:00|10709.8|10709.1|10710|10709.3|10710.3|10709.5|10709|10708.3|211
1594641000000|2020-07-13 11:50:00|10710.1|10709.4|10710.9|10709.9|10711|10710.2|10709.2|10708.5|189
1594641300000|2020-07-13 11:55:00|10710.8|10709.8|10710|10709|10711.1|10710.2|10709.4|10708.4|360
1594641600000|2020-07-13 12:00:00|10709.6|10708.9|10713.5|10712.8|10714.2|10713.4|10709.6|10708.7|491
1594641900000|2020-07-13 12:05:00|10713.6|10712.6|10715.2|10714.2|10715.6|10714.7|10712.8|10712|286
1594642200000|2020-07-13 12:10:00|10715.1|10714.1|10716.8|10715.8|10717.8|10717.1|10715.1|10714.1|310
1594642500000|2020-07-13 12:15:00|10716.7|10715.7|10721.8|10720.8|10722.6|10721.7|10716.5|10715.5|411
1594642800000|2020-07-13 12:20:00|10721.9|10720.9|10718.2|10717.2|10723.2|10722.5|10717.5|10716.5|409
1594643100000|2020-07-13 12:25:00|10718.3|10717.3|10718.9|10717.9|10720.6|10719.7|10718.1|10717.1|380
1594643400000|2020-07-13 12:30:00|10719.1|10718.1|10717.2|10716.5|10720.7|10719.9|10717|10716.1|399
1594643700000|2020-07-13 12:35:00|10717.3|10716.3|10717.1|10716.1|10718.3|10717.3|10716.3|10715.4|289
1594644000000|2020-07-13 12:40:00|10717|10716|10719.8|10718.8|10721.7|10720.8|10716.9|10716|356
1594644300000|2020-07-13 12:45:00|10719.7|10718.7|10719.2|10718.2|10720.7|10719.9|10718.9|10718|354
1594644600000|2020-07-13 12:50:00|10719.1|10718.1|10718.6|10717.6|10719.7|10718.9|10718.6|10717.6|173
1594644900000|2020-07-13 12:55:00|10718.5|10717.5|10720.3|10719.6|10721|10720.2|10718.4|10717.5|281
1594645200000|2020-07-13 13:00:00|10720.4|10719.4|10720.8|10719.8|10723.1|10722.3|10720.1|10719.3|350
1594645500000|2020-07-13 13:05:00|10720.6|10719.9|10720.8|10719.8|10721.4|10720.7|10719.8|10719.1|321
1594645800000|2020-07-13 13:10:00|10720.7|10720|10723.7|10722.7|10725.1|10724.1|10720.7|10719.8|420
1594646100000|2020-07-13 13:15:00|10723.8|10722.8|10724.6|10723.9|10727.1|10726.1|10723.4|10722.6|458
1594646400000|2020-07-13 13:20:00|10724.7|10724|10724|10723.3|10724.7|10724|10723.4|10722.4|317
1594646700000|2020-07-13 13:25:00|10724.1|10723.1|10722.3|10721.6|10725.2|10724.5|10722.1|10721.3|347
1594647000000|2020-07-13 13:30:00|10722.4|10721.4|10725.1|10724.4|10726.2|10725.4|10722.1|10721.4|567
1594647300000|2020-07-13 13:35:00|10725|10724.3|10724.8|10723.8|10725.7|10725|10722.2|10721.4|574
1594647600000|2020-07-13 13:40:00|10724.6|10723.9|10724.9|10723.9|10725.7|10725|10722.5|10721.7|474
1594647900000|2020-07-13 13:45:00|10724.8|10723.8|10728.8|10727.8|10729.1|10728.1|10723.6|10722.6|519
1594648200000|2020-07-13 13:50:00|10728.7|10727.7|10723.3|10722.3|10728.8|10727.9|10722.2|10721.5|638
1594648500000|2020-07-13 13:55:00|10723.2|10722.2|10727|10726|10727.8|10726.9|10723.1|10722.2|417
1594648800000|2020-07-13 14:00:00|10727.1|10726.1|10727.4|10726.4|10727.8|10726.9|10724.3|10723.6|444
1594649100000|2020-07-13 14:05:00|10727.3|10726.3|10723.1|10722.1|10727.8|10726.9|10721.4|10720.5|462
1594649400000|2020-07-13 14:10:00|10723.2|10722.5|10724.5|10723.5|10725.2|10724.3|10723.1|10722.1|439
1594649700000|2020-07-13 14:15:00|10724.6|10723.6|10726.2|10725.5|10727.7|10726.7|10722.9|10722|390
1594650000000|2020-07-13 14:20:00|10726.4|10725.4|10722|10721|10726.5|10725.6|10722|10721|276
1594650300000|2020-07-13 14:25:00|10721.9|10720.9|10721.5|10720.5|10722.1|10721.1|10719.5|10718.5|361
1594650600000|2020-07-13 14:30:00|10721.4|10720.4|10720.7|10719.7|10721.5|10720.5|10718.8|10717.9|361
1594650900000|2020-07-13 14:35:00|10720.8|10719.8|10720.8|10719.8|10722.6|10721.6|10719.5|10718.5|450
1594651200000|2020-07-13 14:40:00|10720.7|10719.7|10720.2|10719.2|10722|10721|10718.9|10718|430
1594651500000|2020-07-13 14:45:00|10720.3|10719.3|10720.4|10719.4|10722.4|10721.4|10718.9|10718|427
1594651800000|2020-07-13 14:50:00|10720.5|10719.5|10726|10725|10727.2|10726.4|10720.4|10719.4|507
1594652100000|2020-07-13 14:55:00|10726.1|10725.1|10726.8|10725.8|10729.6|10728.8|10725.8|10725|641
1594652400000|2020-07-13 15:00:00|10726.5|10725.5|10725.8|10725.1|10728.3|10727.5|10724.9|10724|596
1594652700000|2020-07-13 15:05:00|10725.7|10724.8|10725.4|10724.4|10727.9|10727|10724.6|10723.7|416
1594653000000|2020-07-13 15:10:00|10725.5|10724.5|10726.5|10725.8|10726.8|10725.9|10724.2|10723.3|432
1594653300000|2020-07-13 15:15:00|10726.6|10725.9|10725.1|10724.1|10728.5|10727.7|10724.6|10723.8|415
1594653600000|2020-07-13 15:20:00|10725|10724|10724.8|10723.8|10726|10725.1|10724.5|10723.5|422
1594653900000|2020-07-13 15:25:00|10724.9|10723.9|10726.7|10725.7|10728.4|10727.5|10724|10723.1|400
1594654200000|2020-07-13 15:30:00|10726.5|10725.8|10731.1|10730.4|10731.5|10730.8|10726.3|10725.4|432
1594654500000|2020-07-13 15:35:00|10731.2|10730.5|10729.9|10729.2|10732.4|10731.5|10729.8|10729|345
1594654800000|2020-07-13 15:40:00|10730|10729.3|10726.5|10725.5|10730.8|10730.1|10726.1|10725.3|355
1594655100000|2020-07-13 15:45:00|10726.6|10725.6|10725.8|10725.1|10726.9|10726.2|10724.8|10723.9|320
1594655400000|2020-07-13 15:50:00|10725.5|10724.8|10723.6|10722.9|10726.7|10725.9|10722.8|10722.1|246
1594655700000|2020-07-13 15:55:00|10723.7|10722.7|10722.6|10721.6|10724|10723|10721.7|10720.8|423
1594656000000|2020-07-13 16:00:00|10722.5|10721.8|10725.6|10724.6|10725.7|10724.9|10722.4|10721.6|299
1594656300000|2020-07-13 16:05:00|10725.7|10724.7|10723.4|10722.4|10725.7|10724.7|10723.1|10722.1|310
1594656600000|2020-07-13 16:10:00|10723.3|10722.3|10723.9|10723.2|10724.6|10723.8|10722.6|10721.9|228
1594656900000|2020-07-13 16:15:00|10724|10723.3|10722|10721.3|10724.2|10723.3|10721.4|10720.7|228
1594657200000|2020-07-13 16:20:00|10722.2|10721.2|10721.1|10720.1|10722.4|10721.6|10719.8|10718.9|255
1594657500000|2020-07-13 16:25:00|10721|10720.3|10719.6|10718.9|10721.6|10720.8|10719.6|10718.9|245
1594657800000|2020-07-13 16:30:00|10719.7|10719|10718.8|10718.1|10721|10720.3|10718.8|10717.9|249
1594658100000|2020-07-13 16:35:00|10718.6|10717.9|10717.3|10716.3|10719|10718.2|10715.7|10715|235
1594658400000|2020-07-13 16:40:00|10717.2|10716.5|10717.3|10716.6|10717.8|10717.1|10716.7|10715.9|198
1594658700000|2020-07-13 16:45:00|10717.2|10716.5|10717.5|10716.5|10717.6|10716.9|10715.5|10714.6|243
1594659000000|2020-07-13 16:50:00|10717.4|10716.7|10719.4|10718.4|10719.5|10718.6|10716.9|10716.2|285
1594659300000|2020-07-13 16:55:00|10719.2|10718.5|10717.6|10716.9|10719.6|10718.8|10715.2|10714.5|424
1594659600000|2020-07-13 17:00:00|10717.8|10717.1|10718.2|10717.5|10719.6|10718.9|10717.8|10717.1|295
1594659900000|2020-07-13 17:05:00|10718.3|10717.3|10718.8|10717.8|10719.5|10718.7|10717.5|10716.6|191
1594660200000|2020-07-13 17:10:00|10718.6|10717.9|10719.1|10718.4|10719.3|10718.4|10718.2|10717.2|185
1594660500000|2020-07-13 17:15:00|10719.3|10718.3|10719.4|10718.4|10719.5|10718.6|10718.5|10717.8|172
1594660800000|2020-07-13 17:20:00|10719.3|10718.6|10718.4|10717.4|10719.4|10718.6|10718.1|10717.1|174
1594661100000|2020-07-13 17:25:00|10718.3|10717.6|10719.8|10719.1|10721.1|10720.2|10718.2|10717.5|250
1594661400000|2020-07-13 17:30:00|10719.9|10719.2|10721.5|10720.8|10722.1|10721.3|10719.8|10719.1|197
1594661700000|2020-07-13 17:35:00|10721.7|10720.7|10722.7|10721.7|10722.9|10722.2|10721.5|10720.6|199
1594662000000|2020-07-13 17:40:00|10722.8|10721.8|10723.4|10722.7|10724.5|10723.7|10722.5|10721.6|210
1594662300000|2020-07-13 17:45:00|10723.5|10722.5|10722.6|10721.9|10723.5|10722.7|10721.6|10720.9|278
1594662600000|2020-07-13 17:50:00|10722.3|10721.6|10722.6|10721.9|10723.3|10722.5|10722.2|10721.4|225
1594662900000|2020-07-13 17:55:00|10722.5|10721.8|10724.3|10723.6|10724.5|10723.6|10722.5|10721.8|198
1594663200000|2020-07-13 18:00:00|10724.5|10723.8|10725.2|10724.5|10725.7|10725|10724.1|10723.4|260
1594663500000|2020-07-13 18:05:00|10725.3|10724.6|10727.3|10726.3|10727.8|10726.9|10725.2|10724.5|284
1594663800000|2020-07-13 18:10:00|10727|10726.4|10727.6|10726.6|10729.1|10728.3|10725.8|10724.9|358
1594664100000|2020-07-13 18:15:00|10727.5|10726.8|10727.1|10726.1|10728.7|10727.9|10726.7|10725.8|249
1594664400000|2020-07-13 18:20:00|10727|10726.3|10727.1|10726.4|10727.9|10727|10725.8|10724.9|289
1594664700000|2020-07-13 18:25:00|10727.4|10726.7|10727.6|10726.9|10728.1|10727.3|10726.3|10725.6|378
1594665000000|2020-07-13 18:30:00|10727.5|10726.8|10730.7|10729.7|10730.7|10729.9|10726.7|10725.8|308
1594665300000|2020-07-13 18:35:00|10730.5|10729.8|10727.7|10726.7|10731.3|10730.4|10727.6|10726.7|326
1594665600000|2020-07-13 18:40:00|10727.8|10726.8|10726.2|10725.2|10727.8|10726.8|10725.9|10725.1|236
1594665900000|2020-07-13 18:45:00|10726|10725.3|10726.7|10726|10728|10727.2|10726|10725.1|287
1594666200000|2020-07-13 18:50:00|10726.6|10725.9|10726.5|10725.8|10727.3|10726.4|10725.5|10724.6|204
1594666500000|2020-07-13 18:55:00|10726.6|10725.9|10728.2|10727.2|10728.6|10727.8|10726.5|10725.8|201
1594666800000|2020-07-13 19:00:00|10728.4|10727.4|10731.1|10730.4|10731.5|10730.5|10728.4|10727.4|548
1594667100000|2020-07-13 19:05:00|10730.9|10730.2|10730.1|10729.1|10732.5|10731.6|10729.9|10729.1|519
1594667400000|2020-07-13 19:10:00|10730.2|10729.2|10728.2|10727.5|10730.8|10730|10726.5|10725.7|390
1594667700000|2020-07-13 19:15:00|10728.5|10727.8|10729.1|10728.1|10729.7|10728.7|10728.4|10727.7|281
1594668000000|2020-07-13 19:20:00|10729.2|10728.2|10728.7|10728|10729.7|10728.9|10728.6|10727.8|232
1594668300000|2020-07-13 19:25:00|10728.6|10727.9|10729|10728.3|10729.7|10728.8|10728.4|10727.6|279
1594668600000|2020-07-13 19:30:00|10728.9|10728.2|10728.9|10727.9|10729.5|10728.6|10727.7|10726.8|419
1594668900000|2020-07-13 19:35:00|10728.7|10728|10728.7|10727.7|10729.2|10728.4|10726.6|10725.7|459
1594669200000|2020-07-13 19:40:00|10728.6|10727.6|10726.6|10725.9|10728.7|10727.7|10725.7|10724.7|423
1594669500000|2020-07-13 19:45:00|10726.7|10725.7|10726.9|10725.9|10727.8|10727|10726.5|10725.7|341
1594669800000|2020-07-13 19:50:00|10726.7|10726|10725.2|10724.5|10727.4|10726.5|10724.8|10724|315
1594670100000|2020-07-13 19:55:00|10725.4|10724.4|10723.7|10722.7|10725.4|10724.5|10723.2|10722.2|396
1594670400000|2020-07-13 20:00:00|10723.8|10722.8|10725.3|10724.3|10725.5|10724.5|10723.8|10722.8|315
1594670700000|2020-07-13 20:05:00|10725.2|10724.2|10723.9|10722.9|10725.3|10724.4|10723.4|10722.6|152
1594671000000|2020-07-13 20:10:00|10723.7|10723|10723.7|10722.7|10724.8|10723.9|10722.8|10721.8|182
1594671300000|2020-07-13 20:15:00|10723.8|10722.8|10722.9|10721.9|10724|10723|10721.9|10720.9|150
1594671600000|2020-07-13 20:20:00|10723|10722|10722.9|10721.9|10723|10722|10722.1|10721.3|108
1594671900000|2020-07-13 20:25:00|10722.8|10721.8|10723.2|10722.2|10724.2|10723.2|10722.5|10721.6|190
1594672200000|2020-07-13 20:30:00|10723.1|10722.1|10724.6|10723.6|10724.9|10724|10722.6|10721.9|218
1594672500000|2020-07-13 20:35:00|10724.8|10723.8|10723.4|10722.4|10725.8|10724.8|10723.3|10722.3|196
1594672800000|2020-07-13 20:40:00|10723.5|10722.5|10726|10725|10726.2|10725.2|10723|10722|299
1594673100000|2020-07-13 20:45:00|10725.9|10724.9|10727.4|10726.4|10727.4|10726.4|10725.2|10724.2|257
1594673400000|2020-07-13 20:50:00|10727.3|10726.3|10729.4|10728.4|10729.4|10728.4|10726.5|10725.5|303
1594673700000|2020-07-13 20:55:00|10729.3|10728.3|10729.7|10728.7|10730.2|10729|10728.5|10727.5|349
1594674000000|2020-07-13 21:00:00|10729.4|10727.7|10733.2|10724.4|10733.2|10728.2|10728.1|10723.7|75
1594674300000|2020-07-13 21:05:00|10732.7|10723.1|10729.1|10723.6|10733.7|10726.1|10728.7|10722.1|1476
1594674600000|2020-07-13 21:10:00|10729.6|10722.9|10732|10725.9|10733|10726.3|10727.9|10721.6|1567
1594674900000|2020-07-13 21:15:00|10732.3|10725.8|10730.8|10725.5|10732.9|10726.5|10730.2|10725.1|1629
1594675200000|2020-07-13 21:20:00|10731.8|10725.7|10731.5|10726.4|10731.9|10726.4|10730.2|10725.3|1508
1594675500000|2020-07-13 21:25:00|10731.6|10725.9|10731|10726.5|10731.9|10726.8|10729.2|10725.6|1496
1594675800000|2020-07-13 21:30:00|10731.2|10726.7|10729.8|10726.2|10731.8|10727.5|10729.4|10725.1|1021
1594676100000|2020-07-13 21:35:00|10729.9|10726.1|10730.3|10724.8|10731.3|10727|10728.5|10721.8|1333
1594676400000|2020-07-13 21:40:00|10730.2|10724.7|10728.9|10723.3|10730.4|10724.9|10727.7|10721.4|1546
1594676700000|2020-07-13 21:45:00|10728.7|10723.2|10729.6|10725.6|10729.8|10725.9|10727.5|10722.6|1424
1594677000000|2020-07-13 21:50:00|10729.9|10725.8|10729|10722.9|10729.9|10726.3|10727.9|10722|1481
1594677300000|2020-07-13 21:55:00|10728.9|10722.7|10730.1|10724.5|10730.5|10725.4|10728.6|10722.7|1336
1594677600000|2020-07-13 22:00:00|10730|10723.8|10730.2|10728.6|10731.7|10729|10729|10723.8|965
1594677900000|2020-07-13 22:05:00|10730|10728.5|10730.6|10729.6|10731.3|10730.1|10729.3|10728|347
1594678200000|2020-07-13 22:10:00|10730.5|10729.5|10729.9|10728.9|10731.4|10730.4|10729.2|10728.2|187
1594678500000|2020-07-13 22:15:00|10730.1|10729.1|10731|10730|10731.5|10730.5|10729.5|10728.5|206
1594678800000|2020-07-13 22:20:00|10731.1|10730.1|10730.3|10729.3|10731.4|10730.4|10730|10729|173
1594679100000|2020-07-13 22:25:00|10730.2|10729.2|10730.4|10729.4|10730.7|10729.7|10729.9|10728.9|143
1594679400000|2020-07-13 22:30:00|10730.5|10729.5|10730|10729|10730.6|10729.6|10729.2|10728.2|222
1594679700000|2020-07-13 22:35:00|10730.1|10729.1|10729.7|10728.7|10730.6|10729.6|10729.5|10728.5|245
1594680000000|2020-07-13 22:40:00|10729.8|10728.8|10730.1|10729.1|10730.7|10729.7|10729.6|10728.6|208
1594680300000|2020-07-13 22:45:00|10730.2|10729.2|10730.4|10729.4|10730.7|10729.7|10729.7|10728.7|111
1594680600000|2020-07-13 22:50:00|10730.5|10729.5|10729.8|10728.8|10730.6|10729.6|10729.5|10728.5|184
1594680900000|2020-07-13 22:55:00|10729.7|10728.7|10730.2|10729.2|10731|10730|10729.5|10728.5|194
1594681200000|2020-07-13 23:00:00|10730.3|10729.3|10732|10731|10732.2|10731.2|10729.9|10728.9|291
1594681500000|2020-07-13 23:05:00|10731.9|10730.9|10729.8|10728.8|10732|10731|10729.4|10728.4|279
1594681800000|2020-07-13 23:10:00|10729.7|10728.7|10729.7|10728.7|10730.5|10729.5|10729.2|10728.2|173
1594682100000|2020-07-13 23:15:00|10729.6|10728.6|10730.7|10729.7|10731.1|10730.1|10729.3|10728.3|205
1594682400000|2020-07-13 23:20:00|10730.8|10729.8|10731|10730|10731.3|10730.3|10730.4|10729.4|160
1594682700000|2020-07-13 23:25:00|10731.1|10730.1|10728.2|10727.2|10731.2|10730.2|10727.4|10726.4|224
1594683000000|2020-07-13 23:30:00|10728.3|10727.3|10728.2|10727.2|10728.9|10727.9|10727.9|10727|162
1594683300000|2020-07-13 23:35:00|10728.3|10727.3|10728.4|10727.4|10728.9|10727.9|10727.4|10726.4|225
1594683600000|2020-07-13 23:40:00|10728.5|10727.5|10728.1|10727.1|10728.8|10727.8|10727.8|10727|158
1594683900000|2020-07-13 23:45:00|10728.3|10727.3|10728.7|10727.7|10728.7|10727.7|10727.7|10726.8|106
1594684200000|2020-07-13 23:50:00|10728.8|10727.8|10729.3|10728.3|10730.1|10729.1|10728.7|10727.7|224
1594684500000|2020-07-13 23:55:00|10729.2|10728.2|10728.7|10727.7|10729.2|10728.2|10726.9|10725.9|262
1594684800000|2020-07-14 00:00:00|10728.8|10727.8|10734.4|10733.4|10736.5|10735.5|10727.7|10726.7|557
1594685100000|2020-07-14 00:05:00|10734.5|10733.5|10732.7|10731.7|10736.2|10735.2|10731.9|10730.9|398
1594685400000|2020-07-14 00:10:00|10732.6|10731.6|10735.2|10734.2|10737.3|10736.3|10732.6|10731.6|386
1594685700000|2020-07-14 00:15:00|10735.1|10734.1|10735.2|10734.2|10736.4|10735.4|10734.5|10733.5|254
1594686000000|2020-07-14 00:20:00|10735.1|10734.4|10735|10734|10736.8|10735.9|10734.7|10733.7|234
1594686300000|2020-07-14 00:25:00|10735.1|10734.1|10732.7|10731.7|10735.5|10734.6|10731.7|10730.8|279
1594686600000|2020-07-14 00:30:00|10732.8|10731.8|10732.2|10731.2|10732.9|10731.9|10731.4|10730.5|181
1594686900000|2020-07-14 00:35:00|10732.3|10731.3|10734.4|10733.4|10734.7|10733.7|10731.3|10730.4|253
1594687200000|2020-07-14 00:40:00|10734.5|10733.5|10733.6|10732.6|10735|10734.1|10733.3|10732.3|205
1594687500000|2020-07-14 00:45:00|10733.7|10732.7|10729.7|10728.7|10734.3|10733.5|10729.5|10728.6|343
1594687800000|2020-07-14 00:50:00|10729.8|10728.8|10725.6|10724.6|10730.5|10729.6|10724.5|10723.5|817
1594688100000|2020-07-14 00:55:00|10725.9|10724.9|10725.3|10724.3|10726.3|10725.3|10723.3|10722.4|481
1594688400000|2020-07-14 01:00:00|10725.2|10724.2|10723.5|10722.5|10725.8|10724.8|10722.7|10721.7|421
1594688700000|2020-07-14 01:05:00|10723.4|10722.4|10724.1|10723.1|10724.6|10723.6|10722.9|10722.1|338
1594689000000|2020-07-14 01:10:00|10724|10723|10724.6|10723.9|10724.8|10723.9|10722.3|10721.3|279
1594689300000|2020-07-14 01:15:00|10724.7|10723.7|10725.2|10724.2|10725.3|10724.5|10724.2|10723.3|208
1594689600000|2020-07-14 01:20:00|10725.1|10724.1|10723.4|10722.4|10725.9|10725.1|10722.9|10722|334
1594689900000|2020-07-14 01:25:00|10723.5|10722.5|10723.3|10722.3|10725|10724.1|10723.2|10722.2|363
1594690200000|2020-07-14 01:30:00|10723.2|10722.5|10719.8|10718.8|10723.4|10722.5|10719.8|10718.8|346
1594690500000|2020-07-14 01:35:00|10719.9|10718.9|10718.5|10717.5|10720.5|10719.6|10718|10717.2|339
1594690800000|2020-07-14 01:40:00|10718.4|10717.4|10717.1|10716.1|10718.8|10718|10716|10715.3|312
1594691100000|2020-07-14 01:45:00|10716.9|10716.2|10719.2|10718.2|10719.5|10718.7|10715.4|10714.5|365
1594691400000|2020-07-14 01:50:00|10719.3|10718.3|10718.2|10717.2|10720.6|10719.6|10717.9|10716.9|252
1594691700000|2020-07-14 01:55:00|10718.3|10717.3|10720.6|10719.6|10720.8|10720|10717.2|10716.5|320
1594692000000|2020-07-14 02:00:00|10720.5|10719.5|10719.5|10718.5|10720.5|10719.5|10717|10716|408
1594692300000|2020-07-14 02:05:00|10719.6|10718.6|10719.6|10718.9|10720.9|10719.9|10719.2|10718.2|174
1594692600000|2020-07-14 02:10:00|10719.8|10718.8|10720|10719|10720.3|10719.5|10719|10718.2|157
1594692900000|2020-07-14 02:15:00|10719.9|10718.9|10720|10719|10720.3|10719.4|10719.5|10718.7|155
1594693200000|2020-07-14 02:20:00|10719.9|10718.9|10721.7|10721|10722|10721.2|10718.7|10717.8|289
1594693500000|2020-07-14 02:25:00|10721.8|10721.1|10722.2|10721.2|10722.6|10721.7|10721.2|10720.4|190
1594693800000|2020-07-14 02:30:00|10722.3|10721.3|10721.9|10720.9|10722.3|10721.4|10721|10720.2|258
1594694100000|2020-07-14 02:35:00|10722|10721|10719.2|10718.2|10722|10721.1|10717.6|10716.8|364
1594694400000|2020-07-14 02:40:00|10719.1|10718.1|10719.6|10718.6|10719.8|10719|10718.3|10717.3|182
1594694700000|2020-07-14 02:45:00|10719.7|10718.7|10718.6|10717.9|10720.2|10719.4|10717.9|10717|201
1594695000000|2020-07-14 02:50:00|10718.8|10717.8|10718.8|10717.8|10719.7|10718.8|10717.7|10716.8|212
1594695300000|2020-07-14 02:55:00|10718.7|10717.7|10719.5|10718.5|10719.6|10718.6|10717.9|10717|204
1594695600000|2020-07-14 03:00:00|10719.4|10718.7|10718.1|10717.1|10719.8|10718.9|10717.4|10716.6|308
1594695900000|2020-07-14 03:05:00|10718|10717|10717.9|10716.9|10718.6|10717.6|10717.2|10716.3|197
1594696200000|2020-07-14 03:10:00|10718|10717|10714.1|10713.4|10718.6|10717.6|10714|10713.3|274
1594696500000|2020-07-14 03:15:00|10714|10713.3|10713.1|10712.1|10714.3|10713.4|10712.3|10711.5|223
1594696800000|2020-07-14 03:20:00|10713.2|10712.2|10713.7|10712.7|10714.3|10713.4|10713|10712.1|186
1594697100000|2020-07-14 03:25:00|10713.8|10712.8|10714.4|10713.4|10714.9|10713.9|10713.6|10712.7|104
1594697400000|2020-07-14 03:30:00|10714.5|10713.8|10715.4|10714.4|10715.7|10714.7|10714.3|10713.4|138
1594697700000|2020-07-14 03:35:00|10715.5|10714.5|10716.6|10715.6|10716.8|10716|10715|10714|150
1594698000000|2020-07-14 03:40:00|10716.5|10715.8|10716.1|10715.1|10717.4|10716.5|10715.4|10714.6|143
1594698300000|2020-07-14 03:45:00|10716|10715|10717.3|10716.3|10717.3|10716.4|10716|10715|147
1594698600000|2020-07-14 03:50:00|10717.2|10716.2|10715.4|10714.4|10717.3|10716.4|10715.4|10714.4|146
1594698900000|2020-07-14 03:55:00|10715.3|10714.6|10716.4|10715.4|10716.5|10715.6|10714.7|10713.8|192
1594699200000|2020-07-14 04:00:00|10716.3|10715.3|10717.2|10716.2|10717.6|10716.6|10714.6|10713.8|191
1594699500000|2020-07-14 04:05:00|10717.3|10716.3|10716.4|10715.7|10717.8|10717|10716.4|10715.7|106
1594699800000|2020-07-14 04:10:00|10716.5|10715.8|10717.5|10716.8|10717.6|10716.8|10716.3|10715.6|99
1594700100000|2020-07-14 04:15:00|10717.6|10716.6|10715.3|10714.6|10717.7|10716.7|10715.2|10714.3|143
1594700400000|2020-07-14 04:20:00|10715.5|10714.5|10716.1|10715.1|10716.1|10715.3|10714.8|10714.1|142
1594700700000|2020-07-14 04:25:00|10716.5|10715.5|10718.3|10717.3|10718.3|10717.3|10716.5|10715.5|205
1594701000000|2020-07-14 04:30:00|10718.1|10717.4|10718.3|10717.6|10719.3|10718.4|10718|10717.1|190
1594701300000|2020-07-14 04:35:00|10718.4|10717.7|10718.3|10717.6|10719.3|10718.4|10717.7|10716.8|165
1594701600000|2020-07-14 04:40:00|10718.4|10717.7|10719.1|10718.4|10719.7|10718.9|10718.2|10717.3|190
1594701900000|2020-07-14 04:45:00|10719.2|10718.5|10719.6|10718.9|10720.1|10719.2|10718.4|10717.4|201
1594702200000|2020-07-14 04:50:00|10719.7|10719|10721.4|10720.4|10722|10721.1|10719.6|10718.8|293
1594702500000|2020-07-14 04:55:00|10721.2|10720.5|10724.3|10723.6|10724.5|10723.6|10721|10720.3|250
1594702800000|2020-07-14 05:00:00|10724.5|10723.8|10725.8|10724.8|10726|10725.3|10724.2|10723.4|262
1594703100000|2020-07-14 05:05:00|10725.7|10725|10725.9|10725.2|10726.3|10725.5|10725.7|10725|82
1594703400000|2020-07-14 05:10:00|10726|10725.3|10725.8|10725.1|10726.8|10726|10725.5|10724.8|163
1594703700000|2020-07-14 05:15:00|10725.7|10725|10725.3|10724.3|10727.1|10726.3|10724.8|10723.9|237
1594704000000|2020-07-14 05:20:00|10725.2|10724.2|10725.2|10724.2|10725.9|10725|10724.9|10724.1|201
1594704300000|2020-07-14 05:25:00|10725|10724.3|10724.7|10723.7|10725.2|10724.4|10724.2|10723.2|161
1594704600000|2020-07-14 05:30:00|10724.8|10723.8|10724.8|10723.8|10725.2|10724.2|10724|10723.1|131
1594704900000|2020-07-14 05:35:00|10724.9|10723.9|10724|10723.3|10725.2|10724.4|10724|10723.3|142
1594705200000|2020-07-14 05:40:00|10724.1|10723.1|10722.9|10721.9|10724.2|10723.3|10722.6|10721.7|223
1594705500000|2020-07-14 05:45:00|10722.8|10721.8|10723.3|10722.6|10723.5|10722.6|10722.5|10721.7|163
1594705800000|2020-07-14 05:50:00|10723.2|10722.5|10722.8|10722.1|10723.8|10723|10722.3|10721.5|169
1594706100000|2020-07-14 05:55:00|10722.7|10722|10723.8|10722.8|10724.9|10724|10722.6|10721.9|194
1594706400000|2020-07-14 06:00:00|10723.7|10722.7|10723.4|10722.4|10724.7|10723.8|10723.2|10722.3|290
1594706700000|2020-07-14 06:05:00|10723.5|10722.5|10725.7|10725|10726.5|10725.6|10723.1|10722.4|329
1594707000000|2020-07-14 06:10:00|10725.8|10725.1|10725.3|10724.3|10726.4|10725.5|10724.2|10723.3|379
1594707300000|2020-07-14 06:15:00|10725.4|10724.7|10727.1|10726.1|10727.8|10726.8|10725.4|10724.5|208
1594707600000|2020-07-14 06:20:00|10727|10726|10729.2|10728.2|10730.1|10729.2|10726.4|10725.4|272
1594707900000|2020-07-14 06:25:00|10729.3|10728.3|10730|10729|10730.7|10729.8|10729|10728|307
1594708200000|2020-07-14 06:30:00|10729.9|10728.9|10730.3|10729.6|10731.7|10730.8|10729.3|10728.4|259
1594708500000|2020-07-14 06:35:00|10730.4|10729.7|10731.6|10730.9|10732|10731.3|10730.2|10729.3|252
1594708800000|2020-07-14 06:40:00|10731.7|10730.7|10731.3|10730.3|10731.9|10731.1|10731|10730.1|224
1594709100000|2020-07-14 06:45:00|10731.2|10730.2|10732.2|10731.2|10732.6|10731.8|10730.9|10730|266
1594709400000|2020-07-14 06:50:00|10732|10731.3|10732.7|10731.7|10733.1|10732.4|10731.1|10730.3|247
1594709700000|2020-07-14 06:55:00|10732.3|10731.6|10731.7|10730.7|10732.9|10732|10731.1|10730.1|228
1594710000000|2020-07-14 07:00:00|10731.8|10730.8|10730.6|10729.6|10731.8|10730.8|10729.7|10728.9|410
1594710300000|2020-07-14 07:05:00|10730.5|10729.5|10730.4|10729.4|10732.2|10731.4|10730.1|10729.3|294
1594710600000|2020-07-14 07:10:00|10730.3|10729.3|10726.9|10725.9|10730.4|10729.6|10726.2|10725.5|338
1594710900000|2020-07-14 07:15:00|10726.6|10725.8|10728.7|10728|10728.8|10728|10724.7|10724|371
1594711200000|2020-07-14 07:20:00|10728.9|10728.2|10728.5|10727.8|10731|10730.1|10728.4|10727.4|440
1594711500000|2020-07-14 07:25:00|10728.7|10727.7|10731.1|10730.1|10731.3|10730.3|10727.3|10726.6|312
1594711800000|2020-07-14 07:30:00|10731|10730|10728.7|10728|10731.7|10731|10727.9|10727.1|409
1594712100000|2020-07-14 07:35:00|10728.6|10727.9|10729.9|10728.9|10730.9|10730.1|10728.5|10727.8|392
1594712400000|2020-07-14 07:40:00|10730|10729|10729.1|10728.1|10730|10729.3|10727|10726.1|485
1594712700000|2020-07-14 07:45:00|10728.9|10728.2|10729.3|10728.6|10729.4|10728.6|10727.7|10726.8|244
1594713000000|2020-07-14 07:50:00|10729.2|10728.5|10729|10728|10730|10729.1|10727.7|10726.8|320
1594713300000|2020-07-14 07:55:00|10729.1|10728.1|10727.8|10726.8|10729.1|10728.1|10727.5|10726.7|217
1594713600000|2020-07-14 08:00:00|10727.7|10727|10728.1|10727.4|10729|10728.1|10725.9|10724.9|296
1594713900000|2020-07-14 08:05:00|10728.2|10727.2|10728.8|10727.8|10729.2|10728.5|10727.5|10726.7|277
1594714200000|2020-07-14 08:10:00|10728.9|10727.9|10729.1|10728.4|10729.6|10728.7|10727.6|10726.8|298
1594714500000|2020-07-14 08:15:00|10729|10728.3|10729.9|10728.9|10731.2|10730.4|10728.4|10727.6|322
1594714800000|2020-07-14 08:20:00|10730|10729|10728.9|10727.9|10730.4|10729.5|10728.5|10727.8|239
1594715100000|2020-07-14 08:25:00|10728.7|10728|10729.6|10728.6|10729.9|10729.1|10728.2|10727.4|268
1594715400000|2020-07-14 08:30:00|10729.2|10728.5|10730|10729|10730.2|10729.5|10729.1|10728.3|269
1594715700000|2020-07-14 08:35:00|10729.9|10729.2|10728.9|10728.2|10730.3|10729.4|10728.7|10727.9|256
1594716000000|2020-07-14 08:40:00|10729|10728.3|10727.4|10726.4|10729.2|10728.4|10726.9|10726|242
1594716300000|2020-07-14 08:45:00|10727.3|10726.3|10726.9|10726.2|10728.1|10727.4|10726.7|10726|212
1594716600000|2020-07-14 08:50:00|10726.8|10726.1|10730.8|10730.1|10731.4|10730.5|10725.6|10724.8|375
1594716900000|2020-07-14 08:55:00|10730.9|10729.8|10732.1|10731.1|10732.9|10732|10730.8|10729.8|256
1594717200000|2020-07-14 09:00:00|10732|10731|10735.1|10734.1|10735.7|10734.8|10731.6|10730.8|439
1594717500000|2020-07-14 09:05:00|10734.9|10733.9|10732.7|10731.7|10735.9|10734.9|10732.6|10731.7|429
1594717800000|2020-07-14 09:10:00|10732.8|10731.8|10734.1|10733.1|10734.7|10733.7|10732|10731.2|391
1594718100000|2020-07-14 09:15:00|10734.2|10733.2|10735.3|10734.3|10735.8|10734.9|10733.6|10732.8|428
1594718400000|2020-07-14 09:20:00|10735.4|10734.4|10733.8|10733.1|10735.8|10734.8|10733.3|10732.5|326
1594718700000|2020-07-14 09:25:00|10733.7|10733|10734|10733|10734.6|10733.6|10733.2|10732.4|294
1594719000000|2020-07-14 09:30:00|10733.9|10732.9|10731.4|10730.7|10734|10733.2|10731.2|10730.4|431
1594719300000|2020-07-14 09:35:00|10731.3|10730.6|10732.5|10731.5|10732.8|10732|10731|10730.3|282
1594719600000|2020-07-14 09:40:00|10732.6|10731.6|10731.9|10730.9|10733.1|10732.3|10731|10730.2|376
1594719900000|2020-07-14 09:45:00|10731.8|10731.1|10731.6|10730.6|10732.7|10731.7|10731|10730.2|363
1594720200000|2020-07-14 09:50:00|10731.5|10730.5|10731.4|10730.7|10732.5|10731.5|10730.9|10730.1|351
1594720500000|2020-07-14 09:55:00|10731.5|10730.8|10733.5|10732.5|10734|10733|10731.4|10730.7|320
1594720800000|2020-07-14 10:00:00|10733.4|10732.4|10734.8|10734.1|10734.8|10734.1|10732.7|10731.8|290
1594721100000|2020-07-14 10:05:00|10734.7|10734|10738.1|10737.1|10738.2|10737.5|10733.9|10732.9|328
1594721400000|2020-07-14 10:10:00|10738|10737|10739.1|10738.1|10740|10739.2|10738|10737|291
1594721700000|2020-07-14 10:15:00|10739.2|10738.2|10739.6|10738.9|10740.3|10739.5|10737.3|10736.4|270
1594722000000|2020-07-14 10:20:00|10739.7|10738.7|10739.5|10738.8|10740.1|10739.4|10738.6|10737.7|294
1594722300000|2020-07-14 10:25:00|10739.6|10738.9|10738.6|10737.6|10739.8|10738.9|10738|10737|184
1594722600000|2020-07-14 10:30:00|10738.5|10737.5|10738.5|10737.5|10738.7|10737.7|10737.6|10736.8|234
1594722900000|2020-07-14 10:35:00|10738.3|10737.6|10737.9|10736.9|10738.5|10737.7|10737.7|10736.8|251
1594723200000|2020-07-14 10:40:00|10738|10737|10738.6|10737.6|10740|10739.2|10737.4|10736.5|401
1594723500000|2020-07-14 10:45:00|10738.5|10737.5|10739.2|10738.2|10740.2|10739.3|10738.4|10737.5|358
1594723800000|2020-07-14 10:50:00|10739.1|10738.4|10738.4|10737.7|10740.4|10739.7|10738.4|10737.4|261
1594724100000|2020-07-14 10:55:00|10738.5|10737.8|10740.2|10739.5|10740.5|10739.8|10738.4|10737.6|273
1594724400000|2020-07-14 11:00:00|10739.8|10739.1|10740.3|10739.3|10741.2|10740.3|10738.9|10738.1|304
1594724700000|2020-07-14 11:05:00|10740.1|10739.4|10741.1|10740.1|10741.4|10740.6|10740.1|10739.3|260
1594725000000|2020-07-14 11:10:00|10741.2|10740.2|10741.7|10741|10742.1|10741.3|10740.9|10740|267
1594725300000|2020-07-14 11:15:00|10741.8|10741.1|10739.1|10738.4|10742.1|10741.2|10738.7|10737.9|298
1594725600000|2020-07-14 11:20:00|10739.2|10738.2|10740.9|10739.9|10741.2|10740.4|10738.5|10737.7|204
1594725900000|2020-07-14 11:25:00|10740.8|10740.1|10738.8|10738.1|10741.2|10740.3|10738.8|10738|243
1594726200000|2020-07-14 11:30:00|10738.9|10738.2|10740.2|10739.2|10740.3|10739.5|10738.7|10737.9|225
1594726500000|2020-07-14 11:35:00|10740.1|10739.1|10739|10738|10740.1|10739.1|10738.7|10737.9|220
1594726800000|2020-07-14 11:40:00|10738.7|10737.9|10735.9|10735.2|10739|10738|10735.5|10734.6|321
1594727100000|2020-07-14 11:45:00|10736|10735.3|10737|10736|10737|10736.2|10735.9|10735.2|237
1594727400000|2020-07-14 11:50:00|10736.9|10736.2|10736.2|10735.5|10737.5|10736.7|10736.1|10735.2|198
1594727700000|2020-07-14 11:55:00|10736.1|10735.4|10737.1|10736.4|10737.3|10736.5|10735.5|10734.7|327
1594728000000|2020-07-14 12:00:00|10737.2|10736.1|10737.5|10736.5|10737.9|10737|10734.7|10733.8|455
1594728300000|2020-07-14 12:05:00|10737.4|10736.4|10738.9|10737.9|10739|10738.2|10736.9|10736.2|172
1594728600000|2020-07-14 12:10:00|10739|10738|10740.3|10739.6|10740.6|10739.7|10739|10738|177
1594728900000|2020-07-14 12:15:00|10740.4|10739.4|10740.3|10739.3|10741|10740.3|10739.3|10738.6|250
1594729200000|2020-07-14 12:20:00|10740.2|10739.2|10740.4|10739.4|10741.2|10740.3|10739.5|10738.6|295
1594729500000|2020-07-14 12:25:00|10740.3|10739.3|10740.2|10736.9|10740.9|10739.8|10738.9|10735.9|247
1594729800000|2020-07-14 12:30:00|10740|10737|10733.3|10732.3|10744.7|10742.9|10732.6|10731.7|662
1594730100000|2020-07-14 12:35:00|10733.4|10732.4|10736|10735|10736.4|10735.4|10732.4|10731.5|540
1594730400000|2020-07-14 12:40:00|10735.9|10734.9|10737.6|10736.6|10739|10738.1|10735.7|10734.8|411
1594730700000|2020-07-14 12:45:00|10737.7|10736.7|10735.5|10734.5|10738.4|10737.5|10734.7|10733.7|432
1594731000000|2020-07-14 12:50:00|10735.4|10734.4|10735.6|10734.6|10736.6|10735.6|10733.9|10733|345
1594731300000|2020-07-14 12:55:00|10735.7|10734.7|10735.7|10734.7|10736.7|10735.8|10733.4|10732.4|478
1594731600000|2020-07-14 13:00:00|10735.6|10734.6|10733.5|10732.5|10736.4|10735.4|10731.6|10730.6|363
1594731900000|2020-07-14 13:05:00|10733.4|10732.4|10735|10734|10736.9|10736|10733.4|10732.4|447
1594732200000|2020-07-14 13:10:00|10734.9|10733.9|10735.5|10734.5|10736.5|10735.6|10733.6|10732.7|511
1594732500000|2020-07-14 13:15:00|10735.6|10734.6|10736.3|10735.3|10738|10737|10734.8|10734|412
1594732800000|2020-07-14 13:20:00|10736.2|10735.5|10736.2|10735.2|10737.9|10737.1|10735.6|10734.6|331
1594733100000|2020-07-14 13:25:00|10736.3|10735.3|10735.8|10735.1|10737.4|10736.6|10735.2|10734.2|447
1594733400000|2020-07-14 13:30:00|10735.9|10734.8|10733.3|10732.3|10737.7|10736.7|10732.2|10731.2|689
1594733700000|2020-07-14 13:35:00|10733.4|10732.4|10733.5|10732.5|10734.4|10733.4|10731.5|10730.6|539
1594734000000|2020-07-14 13:40:00|10733.6|10732.6|10730.4|10729.4|10734.4|10733.4|10729|10728.3|574
1594734300000|2020-07-14 13:45:00|10730.3|10729.3|10731.2|10730.2|10731.7|10730.7|10727.8|10726.9|574
1594734600000|2020-07-14 13:50:00|10731.3|10730.3|10729.5|10728.8|10733.1|10732.1|10728.4|10727.5|645
1594734900000|2020-07-14 13:55:00|10729.7|10728.7|10731.3|10730.3|10731.3|10730.5|10728.4|10727.6|703
1594735200000|2020-07-14 14:00:00|10731.1|10730.4|10729|10728|10731.8|10730.8|10728|10727.2|667
1594735500000|2020-07-14 14:05:00|10729.1|10728.1|10727.8|10727.1|10729.1|10728.1|10726.4|10725.6|678
1594735800000|2020-07-14 14:10:00|10727.7|10727|10728.5|10727.5|10729.7|10728.8|10727.1|10726.2|496
1594736100000|2020-07-14 14:15:00|10728.4|10727.4|10726.7|10725.7|10728.9|10728.1|10726.1|10725.2|592
1594736400000|2020-07-14 14:20:00|10726.4|10725.4|10724|10723.3|10726.6|10725.6|10724|10723|480
1594736700000|2020-07-14 14:25:00|10724.1|10723|10723.2|10722.2|10724.3|10723.5|10722|10721|564
1594737000000|2020-07-14 14:30:00|10723.1|10722.1|10725.6|10724.6|10726.1|10725.1|10722.7|10721.7|608
1594737300000|2020-07-14 14:35:00|10725.5|10724.5|10726.5|10725.8|10728|10727.2|10724|10723.2|575
1594737600000|2020-07-14 14:40:00|10726.4|10725.7|10727.9|10726.9|10728|10727.1|10725|10724.1|638
1594737900000|2020-07-14 14:45:00|10727.8|10726.8|10728|10727|10728.4|10727.5|10723.2|10722.4|681
1594738200000|2020-07-14 14:50:00|10727.7|10726.9|10727.1|10726.1|10729.9|10729.1|10724.3|10723.3|636
1594738500000|2020-07-14 14:55:00|10727.2|10726.2|10724|10723.3|10727.6|10726.6|10723.9|10723|572
1594738800000|2020-07-14 15:00:00|10723.9|10723.2|10726.4|10725.4|10726.6|10725.8|10723.6|10722.9|670
1594739100000|2020-07-14 15:05:00|10726.2|10725.5|10723.7|10723|10727.9|10727.2|10723.6|10722.6|599
1594739400000|2020-07-14 15:10:00|10723.6|10722.9|10723.7|10722.7|10724.4|10723.4|10721.6|10720.9|440
1594739700000|2020-07-14 15:15:00|10723.6|10722.6|10724|10723|10725.1|10724.2|10722|10721|381
1594740000000|2020-07-14 15:20:00|10723.9|10722.9|10723.2|10722.5|10724.2|10723.4|10722.1|10721.2|516
1594740300000|2020-07-14 15:25:00|10723.3|10722.6|10723.3|10722.3|10724.8|10724|10722.5|10721.8|433
1594740600000|2020-07-14 15:30:00|10723.4|10722.4|10722|10721.3|10723.6|10722.8|10721.9|10721.1|374
1594740900000|2020-07-14 15:35:00|10721.9|10721.2|10723|10722.3|10723.8|10722.9|10721.5|10720.7|273
1594741200000|2020-07-14 15:40:00|10723.1|10722.4|10721|10720|10723.1|10722.4|10720.3|10719.6|291
1594741500000|2020-07-14 15:45:00|10721.1|10720.4|10723.2|10722.2|10723.2|10722.4|10719.8|10719|408
1594741800000|2020-07-14 15:50:00|10723.1|10722.1|10724.1|10723.4|10724.2|10723.5|10721.3|10720.5|316
1594742100000|2020-07-14 15:55:00|10724|10723.3|10721|10720|10724.6|10723.7|10720.6|10719.7|335
1594742400000|2020-07-14 16:00:00|10720.9|10719.9|10722.3|10721.6|10722.7|10721.9|10720.7|10719.9|384
1594742700000|2020-07-14 16:05:00|10722.2|10721.5|10722.5|10721.8|10722.8|10722.1|10721.6|10720.7|228
1594743000000|2020-07-14 16:10:00|10722.4|10721.7|10722.1|10721.4|10723.2|10722.4|10721.2|10720.3|290
1594743300000|2020-07-14 16:15:00|10722.2|10721.5|10721.5|10720.5|10722.5|10721.8|10720.1|10719.3|252
1594743600000|2020-07-14 16:20:00|10721.3|10720.6|10722.4|10721.7|10722.5|10721.8|10720.6|10719.8|186
1594743900000|2020-07-14 16:25:00|10722.3|10721.6|10723.1|10722.1|10723.3|10722.4|10721.9|10721|249
1594744200000|2020-07-14 16:30:00|10723.2|10722.2|10722|10721|10723.3|10722.5|10720.9|10720.1|260
1594744500000|2020-07-14 16:35:00|10721.9|10720.9|10720|10719|10721.9|10721.1|10719.5|10718.8|203
1594744800000|2020-07-14 16:40:00|10719.9|10719.2|10720.1|10719.1|10721|10720.3|10719.2|10718.5|195
1594745100000|2020-07-14 16:45:00|10720|10719|10721.3|10720.6|10721.7|10720.9|10719.5|10718.7|240
1594745400000|2020-07-14 16:50:00|10721.4|10720.7|10720.6|10719.9|10721.5|10720.7|10720.3|10719.5|170
1594745700000|2020-07-14 16:55:00|10720.7|10720|10720.1|10719.4|10721|10720.2|10719.1|10718.2|302
1594746000000|2020-07-14 17:00:00|10720|10719.3|10720.7|10720|10721.4|10720.5|10719.3|10718.4|251
1594746300000|2020-07-14 17:05:00|10720.8|10720.1|10720.6|10719.6|10721.9|10721|10719.5|10718.8|245
1594746600000|2020-07-14 17:10:00|10720.5|10719.5|10719.3|10718.6|10720.9|10720.1|10718.9|10718.2|177
1594746900000|2020-07-14 17:15:00|10719.5|10718.5|10720.8|10719.8|10721.2|10720.3|10718.9|10718.1|247
1594747200000|2020-07-14 17:20:00|10720.7|10720|10720.3|10719.6|10721|10720.1|10720|10719.1|186
1594747500000|2020-07-14 17:25:00|10720.2|10719.5|10720.1|10719.1|10720.4|10719.6|10719.5|10718.5|170
1594747800000|2020-07-14 17:30:00|10720|10719|10720.2|10719.2|10721.1|10720.2|10719.4|10718.5|211
1594748100000|2020-07-14 17:35:00|10720.1|10719.1|10720.5|10719.5|10721.3|10720.5|10720|10719.1|307
1594748400000|2020-07-14 17:40:00|10720.6|10719.6|10721.3|10720.6|10721.7|10720.9|10720.1|10719.3|233
1594748700000|2020-07-14 17:45:00|10721.2|10720.5|10720|10719.3|10721.4|10720.6|10719.7|10719|167
1594749000000|2020-07-14 17:50:00|10720.2|10719.2|10719.6|10718.9|10720.2|10719.3|10719.1|10718.3|202
1594749300000|2020-07-14 17:55:00|10719.7|10719|10721.5|10720.5|10721.9|10721|10719.3|10718.3|521
1594749600000|2020-07-14 18:00:00|10721.4|10720.4|10721.3|10720.3|10722|10721|10719.5|10718.7|409
1594749900000|2020-07-14 18:05:00|10721.2|10720.2|10717.8|10716.8|10721.2|10720.2|10717.4|10716.4|334
1594750200000|2020-07-14 18:10:00|10717.7|10716.7|10717.4|10716.4|10717.8|10716.8|10717|10716.2|153
1594750500000|2020-07-14 18:15:00|10717.2|10716.5|10716.7|10715.7|10717.4|10716.5|10716.2|10715.5|126
1594750800000|2020-07-14 18:20:00|10716.8|10715.8|10717.4|10716.4|10718.2|10717.3|10716.6|10715.7|229
1594751100000|2020-07-14 18:25:00|10717.5|10716.5|10717.3|10716.3|10718.6|10717.6|10716.7|10715.8|155
1594751400000|2020-07-14 18:30:00|10717.4|10716.4|10718|10717|10718.2|10717.3|10716.5|10715.6|180
1594751700000|2020-07-14 18:35:00|10718.1|10717.1|10719|10718|10719.5|10718.7|10717.8|10716.9|183
1594752000000|2020-07-14 18:40:00|10719.1|10718.1|10719.1|10718.4|10719.5|10718.6|10718.5|10717.7|229
1594752300000|2020-07-14 18:45:00|10719.2|10718.2|10719|10718.3|10719.7|10718.8|10718.8|10717.9|230
1594752600000|2020-07-14 18:50:00|10719.2|10718.2|10719.1|10718.1|10719.6|10718.9|10719|10718|138
1594752900000|2020-07-14 18:55:00|10719.2|10718.2|10720.6|10719.9|10720.6|10719.9|10718.4|10717.4|292
1594753200000|2020-07-14 19:00:00|10720.5|10719.8|10724.2|10723.5|10724.4|10723.5|10720.5|10719.6|351
1594753500000|2020-07-14 19:05:00|10724.3|10723.3|10723.7|10722.7|10724.4|10723.6|10722.8|10721.9|252
1594753800000|2020-07-14 19:10:00|10723.6|10722.6|10723|10722|10724|10723.2|10722.7|10722|226
1594754100000|2020-07-14 19:15:00|10723.1|10722.1|10724.6|10723.9|10724.9|10724|10721.8|10721.1|285
1594754400000|2020-07-14 19:20:00|10724.7|10724|10723.5|10722.5|10725.3|10724.3|10723.3|10722.5|209
1594754700000|2020-07-14 19:25:00|10723.3|10722.6|10723.1|10722.4|10723.5|10722.6|10722.6|10721.6|148
1594755000000|2020-07-14 19:30:00|10723.2|10722.5|10723.5|10722.5|10723.8|10723|10722.6|10721.7|232
1594755300000|2020-07-14 19:35:00|10723.3|10722.6|10724.6|10723.6|10724.7|10723.8|10723.3|10722.4|183
1594755600000|2020-07-14 19:40:00|10724.4|10723.7|10724.6|10723.6|10725.2|10724.3|10723.7|10722.9|204
1594755900000|2020-07-14 19:45:00|10724.5|10723.5|10725|10724|10725.6|10724.7|10724.4|10723.5|194
1594756200000|2020-07-14 19:50:00|10724.9|10724.2|10725.6|10724.9|10726.1|10725.1|10724.4|10723.4|281
1594756500000|2020-07-14 19:55:00|10725.8|10724.8|10727.9|10726.9|10727.9|10726.9|10725.8|10724.8|290
1594756800000|2020-07-14 20:00:00|10727.5|10726.8|10728.1|10727.1|10728.1|10727.2|10727|10726|177
1594757100000|2020-07-14 20:05:00|10728|10727|10728.6|10727.6|10728.7|10727.7|10727.5|10726.6|157
1594757400000|2020-07-14 20:10:00|10728.7|10727.7|10728.7|10727.7|10729.2|10728.2|10728.4|10727.4|129
1594757700000|2020-07-14 20:15:00|10728.8|10727.8|10728.2|10727.2|10729.4|10728.6|10727.5|10726.6|176
1594758000000|2020-07-14 20:20:00|10728.1|10727.1|10728.1|10727.1|10728.3|10727.4|10727.6|10726.6|138
1594758300000|2020-07-14 20:25:00|10728.2|10727.2|10728.2|10727.2|10728.8|10727.8|10727.8|10726.8|105
1594758600000|2020-07-14 20:30:00|10728.1|10727.1|10727.6|10726.6|10728.3|10727.3|10727.5|10726.5|79
1594758900000|2020-07-14 20:35:00|10727.5|10726.5|10726.5|10725.5|10727.7|10726.7|10726.4|10725.4|100
1594759200000|2020-07-14 20:40:00|10726.4|10725.4|10726.3|10725.3|10726.5|10725.5|10726|10725|90
1594759500000|2020-07-14 20:45:00|10726.2|10725.2|10725.2|10724.2|10726.2|10725.2|10724.8|10723.8|130
1594759800000|2020-07-14 20:50:00|10725.1|10724.1|10724.6|10723.6|10725.2|10724.2|10723.9|10722.9|86
1594760100000|2020-07-14 20:55:00|10724.5|10723.5|10724.3|10723.3|10725.4|10724.4|10723.7|10722.3|172
1594760400000|2020-07-14 21:00:00|10724.1|10723.1|10726.6|10717.9|10727.7|10723.1|10723.4|10716.3|43
1594760700000|2020-07-14 21:05:00|10728.3|10717.3|10727.1|10724.1|10730.6|10724.3|10724.8|10715.8|233
1594761000000|2020-07-14 21:10:00|10727.2|10724|10725.7|10721.5|10730|10725.2|10724.7|10717|354
1594761300000|2020-07-14 21:15:00|10725.8|10721.8|10726.2|10722.7|10727.4|10723.2|10725|10721.5|226
1594761600000|2020-07-14 21:20:00|10726.3|10722.6|10728|10723.4|10729|10724.1|10726.1|10720.4|183
1594761900000|2020-07-14 21:25:00|10727.8|10723.5|10728.8|10723.2|10729.8|10724.6|10727|10722.5|294
1594762200000|2020-07-14 21:30:00|10728.7|10723.3|10727.3|10723.2|10729.5|10724.5|10726.9|10722.9|293
1594762500000|2020-07-14 21:35:00|10727.1|10723.5|10727.8|10723.6|10728.9|10725.5|10726.2|10722.9|330
1594762800000|2020-07-14 21:40:00|10728|10723.5|10727.8|10723.6|10728.3|10725|10726.5|10722.9|346
1594763100000|2020-07-14 21:45:00|10727.6|10723.8|10727.8|10723.8|10728.4|10724.8|10727|10723|327
1594763400000|2020-07-14 21:50:00|10727.4|10724|10726.9|10723.5|10728.4|10724.3|10726.4|10722.6|382
1594763700000|2020-07-14 21:55:00|10726.8|10723.9|10727.2|10722.9|10728.4|10723.9|10726.5|10721.7|495
1594764000000|2020-07-14 22:00:00|10727|10723|10729.9|10728.9|10729.9|10728.9|10726.7|10723|725
1594764300000|2020-07-14 22:05:00|10729.8|10728.8|10727.6|10726.6|10730.3|10729.3|10727.5|10726.4|310
1594764600000|2020-07-14 22:10:00|10727.7|10726.7|10728.7|10727.7|10728.7|10727.7|10726.4|10725.3|224
1594764900000|2020-07-14 22:15:00|10728.6|10727.6|10729.4|10728.4|10729.8|10728.8|10727.6|10726.6|223
1594765200000|2020-07-14 22:20:00|10729.2|10728.2|10727.4|10726.4|10729.8|10728.8|10727.4|10726.4|196
1594765500000|2020-07-14 22:25:00|10727.5|10726.5|10729|10728|10729.4|10728.1|10727.3|10726.3|199
1594765800000|2020-07-14 22:30:00|10729.2|10728.2|10728|10727|10729.2|10728.2|10727.7|10726.6|225
1594766100000|2020-07-14 22:35:00|10728.1|10727.1|10728.6|10727.6|10728.9|10727.9|10727.3|10726.3|112
1594766400000|2020-07-14 22:40:00|10728.5|10727.5|10727.3|10726.3|10729.1|10728.1|10727.3|10726.3|182
1594766700000|2020-07-14 22:45:00|10727.4|10726.4|10726.1|10725.1|10727.6|10726.4|10725.9|10724.9|198
1594767000000|2020-07-14 22:50:00|10726|10725|10726.7|10725.7|10727|10726|10725.5|10724.5|126
1594767300000|2020-07-14 22:55:00|10726.8|10725.8|10727.3|10726.3|10728.1|10727.1|10726.4|10725.4|197
1594767600000|2020-07-14 23:00:00|10727.7|10726.7|10728.4|10727.4|10729.1|10728.1|10727.7|10726.7|248
1594767900000|2020-07-14 23:05:00|10728.5|10727.5|10728.3|10727.3|10729|10728|10728.3|10727.3|180
1594768200000|2020-07-14 23:10:00|10728.4|10727.4|10727.6|10726.6|10728.4|10727.4|10726.8|10725.8|205
1594768500000|2020-07-14 23:15:00|10727.4|10726.4|10726.6|10725.6|10727.9|10726.9|10726.3|10725.3|164
1594768800000|2020-07-14 23:20:00|10726.9|10725.9|10727.7|10726.7|10727.8|10726.8|10726.8|10725.8|225
1594769100000|2020-07-14 23:25:00|10727.6|10726.6|10727|10726|10727.7|10726.7|10726.8|10725.8|73
1594769400000|2020-07-14 23:30:00|10727.1|10726.1|10726.2|10725.2|10727.2|10726.2|10725.8|10724.8|127
1594769700000|2020-07-14 23:35:00|10726.3|10725.3|10726|10725|10726.4|10725.4|10725.7|10724.7|184
1594770000000|2020-07-14 23:40:00|10725.9|10724.9|10725.1|10724.1|10725.9|10724.9|10723.8|10722.8|153
1594770300000|2020-07-14 23:45:00|10724.9|10723.9|10723.3|10722.3|10724.9|10723.9|10723.2|10722.2|249
1594770600000|2020-07-14 23:50:00|10723.2|10722.2|10724|10723|10724.1|10723.1|10722.8|10721.8|150
1594770900000|2020-07-14 23:55:00|10724.1|10723.1|10725.2|10724.2|10725.8|10724.8|10723.8|10722.8|208
1594771200000|2020-07-15 00:00:00|10725.3|10724.3|10721.7|10720.7|10725.5|10724.5|10720.7|10719.7|296
1594771500000|2020-07-15 00:05:00|10721.8|10720.8|10721.4|10720.4|10723.6|10722.6|10720|10719|359
1594771800000|2020-07-15 00:10:00|10721.5|10720.5|10721.8|10720.8|10722.7|10721.7|10719.4|10718.5|365
1594772100000|2020-07-15 00:15:00|10721.7|10721|10721.3|10720.3|10723.1|10722.2|10721.1|10720.1|279
1594772400000|2020-07-15 00:20:00|10721.4|10720.4|10722.3|10721.3|10724|10723.1|10721.3|10720.3|249
1594772700000|2020-07-15 00:25:00|10722.4|10721.4|10724.1|10723.1|10724.9|10724|10722.4|10721.4|290
1594773000000|2020-07-15 00:30:00|10724.2|10723.2|10723|10722|10724.9|10724|10722.8|10721.8|294
1594773300000|2020-07-15 00:35:00|10722.8|10722.1|10723.7|10722.7|10724.1|10723.2|10722.2|10721.2|213
1594773600000|2020-07-15 00:40:00|10723.8|10722.8|10725.9|10724.9|10726|10725|10723.5|10722.5|225
1594773900000|2020-07-15 00:45:00|10726.1|10725.1|10725.8|10724.8|10726.8|10725.8|10724.6|10723.7|224
1594774200000|2020-07-15 00:50:00|10725.5|10724.5|10728.9|10727.9|10729.6|10728.8|10724.8|10723.8|495
1594774500000|2020-07-15 00:55:00|10729|10728|10730.4|10729.4|10731.1|10730.1|10728|10727|506
1594774800000|2020-07-15 01:00:00|10730.3|10729.3|10728.6|10727.6|10730.5|10729.7|10727.7|10726.9|300
1594775100000|2020-07-15 01:05:00|10728.5|10727.5|10728.4|10727.4|10729.2|10728.2|10726.9|10725.9|255
1594775400000|2020-07-15 01:10:00|10728.3|10727.3|10727.5|10726.5|10728.9|10727.9|10727.1|10726.1|233
1594775700000|2020-07-15 01:15:00|10727.6|10726.6|10729.8|10728.8|10731.4|10730.4|10727.5|10726.5|290
1594776000000|2020-07-15 01:20:00|10729.6|10728.6|10728.7|10727.7|10730.8|10729.8|10728.5|10727.6|295
1594776300000|2020-07-15 01:25:00|10728.6|10727.6|10727.6|10726.6|10729.5|10728.5|10727.2|10726.2|307
1594776600000|2020-07-15 01:30:00|10727.7|10726.7|10728.2|10727.2|10729.3|10728.3|10726.3|10725.3|454
1594776900000|2020-07-15 01:35:00|10728.1|10727.1|10728.2|10727.2|10729.9|10728.9|10726.8|10725.8|279
1594777200000|2020-07-15 01:40:00|10728.3|10727.3|10724.5|10723.5|10729.3|10728.3|10722.9|10721.9|359
1594777500000|2020-07-15 01:45:00|10724.4|10723.4|10723.5|10722.5|10724.4|10723.4|10721.4|10720.5|355
1594777800000|2020-07-15 01:50:00|10723.4|10722.4|10725.8|10724.8|10725.8|10724.8|10723.4|10722.4|251
1594778100000|2020-07-15 01:55:00|10725.9|10724.9|10724.5|10723.5|10725.9|10725|10723.3|10722.5|241
1594778400000|2020-07-15 02:00:00|10724.7|10723.7|10724.6|10723.6|10725.7|10724.7|10723.8|10722.8|188
1594778700000|2020-07-15 02:05:00|10724.7|10723.7|10726.2|10725.2|10726.5|10725.5|10724.1|10723.1|170
1594779000000|2020-07-15 02:10:00|10726.3|10725.3|10725.6|10724.6|10726.3|10725.5|10725|10724|224
1594779300000|2020-07-15 02:15:00|10725.7|10724.7|10726.9|10725.9|10727|10726|10725.6|10724.6|145
1594779600000|2020-07-15 02:20:00|10727|10726|10726.8|10725.8|10727.5|10726.5|10725.8|10725|259
1594779900000|2020-07-15 02:25:00|10726.7|10725.7|10725.5|10724.5|10727.1|10726.2|10725.1|10724.1|215
1594780200000|2020-07-15 02:30:00|10725.6|10724.6|10725.6|10724.6|10725.9|10724.9|10725.3|10724.3|53
1594780500000|2020-07-15 02:35:00|10725.5|10724.5|10725.6|10724.6|10725.9|10724.9|10724.4|10723.4|119
1594780800000|2020-07-15 02:40:00|10725.7|10724.7|10724.6|10723.6|10726.5|10725.5|10724.4|10723.4|144
1594781100000|2020-07-15 02:45:00|10724.7|10723.7|10726.6|10725.6|10727|10726.1|10724.5|10723.6|211
1594781400000|2020-07-15 02:50:00|10726.7|10725.7|10727.8|10726.8|10727.8|10727|10726.4|10725.6|86
1594781700000|2020-07-15 02:55:00|10727.7|10726.7|10728.4|10727.4|10728.8|10727.8|10726.1|10725.1|233
1594782000000|2020-07-15 03:00:00|10728.2|10727.5|10726.8|10725.8|10728.9|10727.9|10726.7|10725.7|169
1594782300000|2020-07-15 03:05:00|10726.7|10725.7|10726.8|10725.8|10726.9|10726.1|10725.3|10724.3|379
1594782600000|2020-07-15 03:10:00|10726.7|10725.7|10726.9|10725.9|10727.7|10726.7|10725.5|10724.7|306
1594782900000|2020-07-15 03:15:00|10727|10726.2|10727.5|10726.5|10728.1|10727.2|10726.7|10725.7|313
1594783200000|2020-07-15 03:20:00|10727.7|10726.7|10728.4|10727.4|10728.4|10727.4|10727.2|10726.3|211
1594783500000|2020-07-15 03:25:00|10728.5|10727.5|10729|10728|10729.2|10728.2|10727.8|10727|122
1594783800000|2020-07-15 03:30:00|10728.6|10727.9|10727.7|10726.7|10728.8|10727.9|10726.4|10725.5|264
1594784100000|2020-07-15 03:35:00|10727.8|10726.8|10727.5|10726.5|10727.9|10727.1|10726.6|10725.8|184
1594784400000|2020-07-15 03:40:00|10727.4|10726.4|10728.4|10727.4|10729.2|10728.2|10727.2|10726.3|164
1594784700000|2020-07-15 03:45:00|10728.5|10727.5|10728.4|10727.7|10729.1|10728.2|10727.3|10726.3|186
1594785000000|2020-07-15 03:50:00|10728.5|10727.8|10730.2|10729.2|10730.9|10729.9|10728.2|10727.5|213
1594785300000|2020-07-15 03:55:00|10730.3|10729.3|10729.1|10728.4|10730.8|10729.9|10728.8|10728|191
1594785600000|2020-07-15 04:00:00|10729.3|10728.3|10729.6|10728.6|10729.6|10728.7|10727.9|10727.1|190
1594785900000|2020-07-15 04:05:00|10729.5|10728.5|10728.2|10727.5|10729.7|10728.7|10727.9|10727.1|98
1594786200000|2020-07-15 04:10:00|10728.3|10727.2|10729.6|10728.6|10730.1|10729.2|10728.2|10727.2|202
1594786500000|2020-07-15 04:15:00|10729.7|10728.7|10729.1|10728.1|10730|10729.1|10728.8|10727.8|127
1594786800000|2020-07-15 04:20:00|10729|10728|10727.1|10726.4|10729.3|10728.5|10726.9|10726.1|223
1594787100000|2020-07-15 04:25:00|10727|10726.3|10725.9|10724.9|10727.3|10726.5|10725.6|10724.8|200
1594787400000|2020-07-15 04:30:00|10725.8|10725.1|10724.2|10723.5|10726.7|10725.7|10724.1|10723.4|218
1594787700000|2020-07-15 04:35:00|10724.1|10723.4|10726.7|10725.7|10727.1|10726.4|10724.1|10723.4|164
1594788000000|2020-07-15 04:40:00|10726.8|10725.8|10726.1|10725.1|10726.9|10726|10725.7|10724.8|183
1594788300000|2020-07-15 04:45:00|10726|10725|10726|10725.3|10726.8|10725.9|10725.2|10724.3|221
1594788600000|2020-07-15 04:50:00|10726.1|10725.1|10725.3|10724.6|10726.4|10725.7|10725.3|10724.4|141
1594788900000|2020-07-15 04:55:00|10725.4|10724.7|10726.7|10725.7|10726.8|10725.8|10724.8|10723.9|277
1594789200000|2020-07-15 05:00:00|10726.8|10725.8|10727.9|10726.9|10728|10727.2|10726.2|10725.4|269
1594789500000|2020-07-15 05:05:00|10727.8|10727.1|10727.1|10726.1|10727.8|10727.1|10726.6|10725.7|156
1594789800000|2020-07-15 05:10:00|10727.2|10726.2|10727.6|10726.6|10728.4|10727.5|10726.6|10725.7|115
1594790100000|2020-07-15 05:15:00|10727.4|10726.7|10727.3|10726.3|10727.7|10726.7|10726.8|10725.8|77
1594790400000|2020-07-15 05:20:00|10727.4|10726.4|10726.6|10725.6|10727.5|10726.5|10726.1|10725.2|145
1594790700000|2020-07-15 05:25:00|10726.7|10725.7|10725.9|10725.2|10726.7|10725.8|10724.9|10724.1|217
1594791000000|2020-07-15 05:30:00|10726|10725.3|10726.1|10725.1|10726.8|10725.8|10725.6|10724.7|212
1594791300000|2020-07-15 05:35:00|10726|10725.3|10725.7|10724.7|10726.5|10725.5|10725.1|10724.3|159
1594791600000|2020-07-15 05:40:00|10725.8|10724.8|10728.2|10727.2|10728.6|10727.8|10725.6|10724.6|196
1594791900000|2020-07-15 05:45:00|10728.1|10727.1|10726.8|10725.8|10728.3|10727.4|10726.6|10725.7|156
1594792200000|2020-07-15 05:50:00|10726.7|10725.7|10727.4|10726.7|10728.1|10727.2|10725.9|10725|241
1594792500000|2020-07-15 05:55:00|10727.5|10726.5|10726.5|10725.5|10728|10727|10726.3|10725.3|242
1594792800000|2020-07-15 06:00:00|10726.6|10725.6|10727.9|10727.2|10729.2|10728.3|10726.4|10725.4|302
1594793100000|2020-07-15 06:05:00|10727.7|10727|10728.2|10727.2|10729.1|10728.4|10727.2|10726.4|348
1594793400000|2020-07-15 06:10:00|10728.1|10727.1|10727.1|10726.4|10730.2|10729.2|10726.9|10726.1|348
1594793700000|2020-07-15 06:15:00|10727|10726.3|10724.8|10723.8|10727.1|10726.3|10724.7|10723.7|294
1594794000000|2020-07-15 06:20:00|10724.9|10723.9|10725.4|10724.4|10725.5|10724.5|10723.3|10722.4|266
1594794300000|2020-07-15 06:25:00|10725.5|10724.5|10723.4|10722.4|10725.5|10724.6|10723|10722|221
1594794600000|2020-07-15 06:30:00|10723.3|10722.3|10722.5|10721.5|10723.3|10722.4|10721.6|10720.8|228
1594794900000|2020-07-15 06:35:00|10722.6|10721.6|10721.1|10720.4|10723.1|10722.1|10721|10720.2|217
1594795200000|2020-07-15 06:40:00|10721.2|10720.5|10720.1|10719.1|10722.1|10721.1|10720|10719.1|227
1594795500000|2020-07-15 06:45:00|10720.2|10719.2|10718.2|10717.2|10720.9|10719.9|10717.8|10716.8|309
1594795800000|2020-07-15 06:50:00|10718.3|10717.3|10720.9|10720.2|10721|10720.3|10718.2|10717.3|264
1594796100000|2020-07-15 06:55:00|10721|10720.3|10717.7|10716.7|10721.2|10720.5|10717|10716.2|313
1594796400000|2020-07-15 07:00:00|10717.6|10716.6|10716.1|10715.1|10717.6|10716.6|10713.9|10713|410
1594796700000|2020-07-15 07:05:00|10715.9|10714.9|10715.8|10715.1|10716.1|10715.2|10713.4|10712.4|485
1594797000000|2020-07-15 07:10:00|10715.9|10715.2|10716.1|10715.4|10717.3|10716.3|10714.7|10713.8|428
1594797300000|2020-07-15 07:15:00|10715.7|10715|10712.4|10711.7|10715.7|10715|10711.6|10710.7|477
1594797600000|2020-07-15 07:20:00|10712.5|10711.8|10710.1|10709.4|10712.5|10711.8|10708.4|10707.7|535
1594797900000|2020-07-15 07:25:00|10710.2|10709.5|10710.7|10710|10711.9|10711|10709.4|10708.6|355
1594798200000|2020-07-15 07:30:00|10710.6|10709.9|10708.6|10707.9|10710.9|10710.2|10707.5|10706.7|394
1594798500000|2020-07-15 07:35:00|10708.7|10708|10707.2|10706.5|10709.4|10708.7|10706.5|10705.7|413
1594798800000|2020-07-15 07:40:00|10707.3|10706.6|10702.7|10701.7|10707.9|10707|10702|10701.1|628
1594799100000|2020-07-15 07:45:00|10702.6|10701.9|10698.2|10697.2|10703.8|10702.9|10698|10697|599
1594799400000|2020-07-15 07:50:00|10698|10697.3|10699.4|10698.7|10699.6|10698.9|10693.8|10693|604
1594799700000|2020-07-15 07:55:00|10699.3|10698.6|10702.3|10701.6|10702.9|10702.2|10698.7|10698|592
1594800000000|2020-07-15 08:00:00|10701.9|10701.2|10701.9|10700.9|10703.5|10702.7|10701|10700.1|541
1594800300000|2020-07-15 08:05:00|10702|10701|10698.4|10697.7|10702.4|10701.4|10697.6|10696.9|461
1594800600000|2020-07-15 08:10:00|10698.5|10697.8|10698.6|10697.9|10699|10698.1|10697.6|10696.7|369
1594800900000|2020-07-15 08:15:00|10698.5|10697.8|10699.4|10698.7|10701.2|10700.2|10698.5|10697.6|470
1594801200000|2020-07-15 08:20:00|10699.3|10698.6|10698.6|10697.9|10699.4|10698.6|10695.7|10695|557
1594801500000|2020-07-15 08:25:00|10698.8|10697.8|10697.7|10697|10700.5|10699.6|10697.4|10696.6|523
1594801800000|2020-07-15 08:30:00|10697.6|10696.9|10698.3|10697.3|10698.3|10697.4|10695.7|10694.8|387
1594802100000|2020-07-15 08:35:00|10698.2|10697.2|10699.4|10698.7|10699.7|10699|10697.9|10697.2|358
1594802400000|2020-07-15 08:40:00|10699.3|10698.6|10700|10699.3|10700.4|10699.5|10699|10698.1|375
1594802700000|2020-07-15 08:45:00|10700.1|10699.4|10698.9|10698.2|10700.4|10699.7|10698.8|10697.9|327
1594803000000|2020-07-15 08:50:00|10698.8|10698.1|10693.8|10693.1|10699|10698.2|10693.7|10692.8|404
1594803300000|2020-07-15 08:55:00|10693.9|10693.2|10690.7|10690|10694.2|10693.3|10690.2|10689.5|341
1594803600000|2020-07-15 09:00:00|10690.5|10689.8|10692|10691|10692.5|10691.5|10689.3|10688.5|443
1594803900000|2020-07-15 09:05:00|10692.1|10691.1|10691.9|10691.2|10693.2|10692.5|10691|10690.2|315
1594804200000|2020-07-15 09:10:00|10692|10691.3|10694.7|10694|10695.6|10694.9|10691.8|10691|363
1594804500000|2020-07-15 09:15:00|10694.6|10693.9|10692.1|10691.4|10694.7|10693.9|10692|10691.2|423
1594804800000|2020-07-15 09:20:00|10692.2|10691.5|10692|10691.3|10693.3|10692.5|10691.3|10690.6|315
1594805100000|2020-07-15 09:25:00|10692.1|10691.1|10693.1|10692.4|10693.3|10692.5|10690.3|10689.3|276
1594805400000|2020-07-15 09:30:00|10693.2|10692.5|10691.4|10690.4|10693.9|10693|10689.7|10689|386
1594805700000|2020-07-15 09:35:00|10691.3|10690.3|10690.4|10689.7|10691.3|10690.4|10689.2|10688.5|363
1594806000000|2020-07-15 09:40:00|10690.3|10689.6|10692.2|10691.5|10692.5|10691.6|10689.8|10689|303
1594806300000|2020-07-15 09:45:00|10692.1|10691.4|10692.7|10692|10693.1|10692.2|10691.5|10690.7|285
1594806600000|2020-07-15 09:50:00|10692.8|10692.1|10694.3|10693.6|10695.1|10694.2|10692.8|10692.1|304
1594806900000|2020-07-15 09:55:00|10694.4|10693.7|10693.8|10693.1|10694.7|10693.9|10693.6|10692.9|156
1594807200000|2020-07-15 10:00:00|10693.9|10693.2|10692.7|10692|10694.1|10693.2|10692.7|10692|234
1594807500000|2020-07-15 10:05:00|10692.5|10691.8|10690.2|10689.5|10693.2|10692.4|10689.8|10689|366
1594807800000|2020-07-15 10:10:00|10690.1|10689.4|10693.4|10692.7|10693.7|10693|10689.7|10688.9|374
1594808100000|2020-07-15 10:15:00|10693.3|10692.6|10692.8|10692.1|10693.5|10692.7|10691.6|10690.9|241
1594808400000|2020-07-15 10:20:00|10692.5|10691.8|10691.1|10690.4|10692.9|10692|10690.6|10689.9|228
1594808700000|2020-07-15 10:25:00|10691|10690.3|10692.8|10691.8|10692.9|10692.2|10690.6|10689.7|217
1594809000000|2020-07-15 10:30:00|10692.7|10691.7|10691.4|10690.7|10692.9|10692.1|10690.9|10689.9|357
1594809300000|2020-07-15 10:35:00|10691.5|10690.8|10691.2|10690.2|10691.8|10691|10689.9|10689.1|338
1594809600000|2020-07-15 10:40:00|10691.3|10690.3|10689.6|10688.6|10691.4|10690.6|10689.2|10688.3|254
1594809900000|2020-07-15 10:45:00|10689.7|10688.7|10688.2|10687.2|10690.8|10690|10687.7|10686.9|286
1594810200000|2020-07-15 10:50:00|10688.3|10687.3|10687.6|10686.6|10688.5|10687.7|10687.4|10686.5|286
1594810500000|2020-07-15 10:55:00|10687.7|10686.7|10690.3|10689.6|10691.5|10690.8|10687.5|10686.7|307
1594810800000|2020-07-15 11:00:00|10690.1|10689.4|10692.2|10691.5|10692.9|10691.9|10689.9|10689|395
1594811100000|2020-07-15 11:05:00|10692.3|10691.6|10692.3|10691.3|10693.4|10692.6|10690.8|10690|344
1594811400000|2020-07-15 11:10:00|10692.4|10691.4|10694.5|10693.8|10695.2|10694.4|10691.2|10690.4|306
1594811700000|2020-07-15 11:15:00|10694.4|10693.7|10698.6|10697.6|10698.6|10697.6|10693|10692.1|421
1594812000000|2020-07-15 11:20:00|10698.5|10697.5|10697.7|10696.7|10699.7|10699|10696.6|10695.7|346
1594812300000|2020-07-15 11:25:00|10697.6|10696.9|10695.8|10694.8|10697.6|10696.9|10695|10694.2|285
1594812600000|2020-07-15 11:30:00|10695.7|10694.7|10695.6|10694.9|10696.9|10696|10694.1|10693.3|313
1594812900000|2020-07-15 11:35:00|10695.7|10694.7|10696.8|10696.1|10696.9|10696.2|10694.5|10693.8|239
1594813200000|2020-07-15 11:40:00|10697|10696|10695.8|10695.1|10697.1|10696.3|10694.7|10693.8|263
1594813500000|2020-07-15 11:45:00|10695.9|10695.2|10691.5|10690.5|10695.9|10695.2|10691.4|10690.4|268
1594813800000|2020-07-15 11:50:00|10691.2|10690.6|10690.7|10689.7|10692.7|10691.9|10690.2|10689.2|329
1594814100000|2020-07-15 11:55:00|10690.8|10689.8|10689.3|10688.6|10691.5|10690.7|10688.7|10687.7|297
1594814400000|2020-07-15 12:00:00|10689.4|10688.4|10687|10686|10689.9|10688.9|10686.6|10685.7|346
1594814700000|2020-07-15 12:05:00|10686.9|10685.9|10683.4|10682.4|10687|10686.1|10682.9|10681.9|386
1594815000000|2020-07-15 12:10:00|10683.3|10682.3|10683.6|10682.9|10684.5|10683.6|10682.1|10681.4|307
1594815300000|2020-07-15 12:15:00|10683.5|10682.8|10683.7|10683|10684.4|10683.6|10683|10682.2|338
1594815600000|2020-07-15 12:20:00|10683.2|10682.7|10684.1|10683.4|10684.4|10683.5|10682.6|10681.8|335
1594815900000|2020-07-15 12:25:00|10684.2|10683.5|10684|10682.5|10685.3|10684.4|10683.6|10682.4|389
1594816200000|2020-07-15 12:30:00|10683.7|10682.7|10683.6|10682.6|10684.2|10683.4|10682.2|10681.4|385
1594816500000|2020-07-15 12:35:00|10683.7|10682.7|10682.6|10681.6|10684.2|10683.2|10681.6|10680.9|357
1594816800000|2020-07-15 12:40:00|10682.5|10681.5|10681.3|10680.6|10683.2|10682.5|10681.2|10680.3|263
1594817100000|2020-07-15 12:45:00|10681.5|10680.5|10680.8|10679.8|10682|10681|10680.3|10679.5|314
1594817400000|2020-07-15 12:50:00|10680.7|10679.7|10677.6|10676.9|10680.8|10679.8|10677.3|10676.5|270
1594817700000|2020-07-15 12:55:00|10677.5|10676.8|10682.1|10681.4|10682.4|10681.6|10675.7|10675|468
1594818000000|2020-07-15 13:00:00|10682|10681.3|10676.2|10675.2|10682|10681.3|10675.8|10675.1|423
1594818300000|2020-07-15 13:05:00|10676|10675|10678|10677.3|10678.8|10678.1|10674.9|10674.2|449
1594818600000|2020-07-15 13:10:00|10678.1|10677.4|10676.9|10675.9|10679.9|10679.2|10676.7|10675.4|370
1594818900000|2020-07-15 13:15:00|10676.8|10675.8|10677.1|10676.1|10678.8|10677.3|10676.4|10675|435
1594819200000|2020-07-15 13:20:00|10676.8|10676|10675.9|10674.9|10677|10676.1|10674.9|10674|306
1594819500000|2020-07-15 13:25:00|10675.8|10674.8|10672.7|10671.7|10676.3|10675.3|10672|10671|381
1594819800000|2020-07-15 13:30:00|10672.4|10671.4|10674.4|10673.4|10674.5|10673.5|10670.8|10669.8|578
1594820100000|2020-07-15 13:35:00|10674.5|10673.5|10677.1|10676.4|10677.3|10676.6|10672.9|10672|624
1594820400000|2020-07-15 13:40:00|10677.2|10676.5|10676.9|10676.2|10679|10678|10674.8|10673.9|551
1594820700000|2020-07-15 13:45:00|10676.8|10676.1|10677.8|10676.8|10679.7|10678.7|10675.6|10674.7|645
1594821000000|2020-07-15 13:50:00|10677.7|10676.7|10677|10676|10680.8|10679.8|10676.1|10675.1|555
1594821300000|2020-07-15 13:55:00|10677.1|10676.1|10675.7|10674.7|10677.3|10676.4|10674.1|10673.2|581
1594821600000|2020-07-15 14:00:00|10675.6|10674.9|10673.6|10672.6|10676.1|10675.4|10673|10672.1|595
1594821900000|2020-07-15 14:05:00|10673.4|10672.7|10675.2|10674.2|10676.4|10675.5|10672.9|10671.9|563
1594822200000|2020-07-15 14:10:00|10675.3|10674.3|10673.4|10672.7|10677|10676|10673|10672.2|643
1594822500000|2020-07-15 14:15:00|10673.3|10672.6|10674.4|10673.7|10677.2|10676.5|10672.2|10671.4|643
1594822800000|2020-07-15 14:20:00|10674.5|10673.8|10672.1|10671.4|10674.9|10674|10671.7|10670.8|503
1594823100000|2020-07-15 14:25:00|10672.2|10671.5|10671.5|10670.8|10673.7|10672.8|10671.1|10670.4|451
1594823400000|2020-07-15 14:30:00|10671.4|10670.7|10667.8|10667.1|10671.7|10671|10667|10666.2|491
1594823700000|2020-07-15 14:35:00|10667.9|10667.2|10673.4|10672.7|10673.6|10672.7|10667.5|10666.7|434
1594824000000|2020-07-15 14:40:00|10673.3|10672.6|10671.9|10670.9|10675.1|10674.3|10671.6|10670.7|548
1594824300000|2020-07-15 14:45:00|10671.7|10670.7|10673.3|10672.6|10673.3|10672.6|10669.6|10668.9|452
1594824600000|2020-07-15 14:50:00|10673.2|10672.5|10675.6|10674.6|10677.2|10676.5|10673.2|10672.5|534
1594824900000|2020-07-15 14:55:00|10675.5|10674.5|10683.5|10682.8|10686.9|10686.2|10675.5|10674.5|762
1594825200000|2020-07-15 15:00:00|10683.4|10682.7|10684|10683|10685.1|10684.3|10681.1|10680.1|685
1594825500000|2020-07-15 15:05:00|10684.1|10683.1|10686.7|10685.7|10686.9|10685.9|10681.9|10681.1|413
1594825800000|2020-07-15 15:10:00|10686.5|10685.8|10686.5|10685.5|10687.1|10686.3|10685.5|10684.6|283
1594826100000|2020-07-15 15:15:00|10686.6|10685.6|10692.6|10691.6|10692.7|10691.9|10686.5|10685.5|414
1594826400000|2020-07-15 15:20:00|10692.7|10691.7|10690.8|10690.1|10694.3|10693.3|10690.7|10689.8|516
1594826700000|2020-07-15 15:25:00|10690.7|10690|10689.8|10688.8|10693.7|10692.7|10689.2|10688.4|383
1594827000000|2020-07-15 15:30:00|10689.7|10688.7|10686.9|10685.9|10689.7|10688.7|10686.7|10685.8|358
1594827300000|2020-07-15 15:35:00|10686.7|10686|10688.3|10687.3|10689.1|10688.1|10686.3|10685.5|373
1594827600000|2020-07-15 15:40:00|10688.4|10687.4|10690.8|10690.1|10692.5|10691.8|10688.2|10687.3|362
1594827900000|2020-07-15 15:45:00|10690.9|10690.2|10691.8|10690.8|10693.1|10692.3|10689.9|10689|396
1594828200000|2020-07-15 15:50:00|10691.7|10690.7|10690.2|10689.2|10692|10691|10688.9|10688|319
1594828500000|2020-07-15 15:55:00|10690.1|10689.1|10693.1|10692.1|10693.2|10692.4|10690|10689.1|416
1594828800000|2020-07-15 16:00:00|10693|10692|10691.6|10690.9|10693.3|10692.5|10691.4|10690.6|328
1594829100000|2020-07-15 16:05:00|10691.5|10690.8|10694.7|10694|10695.8|10695.1|10690.8|10690.1|285
1594829400000|2020-07-15 16:10:00|10694.6|10693.9|10696.1|10695.1|10696.1|10695.3|10693.4|10692.6|275
1594829700000|2020-07-15 16:15:00|10695.9|10695.2|10695.2|10694.5|10696.7|10695.8|10693.9|10693|334
1594830000000|2020-07-15 16:20:00|10695.1|10694.4|10695.2|10694.2|10696|10695|10693.6|10692.8|406
1594830300000|2020-07-15 16:25:00|10695.3|10694.3|10694.6|10693.6|10695.9|10695.1|10694.2|10693.5|310
1594830600000|2020-07-15 16:30:00|10694.7|10693.7|10696.7|10695.7|10697.8|10697|10694.5|10693.6|270
1594830900000|2020-07-15 16:35:00|10696.3|10695.6|10693.4|10692.7|10696.3|10695.6|10693|10692.2|288
1594831200000|2020-07-15 16:40:00|10693.5|10692.8|10696.2|10695.2|10696.6|10695.7|10693.4|10692.6|246
1594831500000|2020-07-15 16:45:00|10696.3|10695.3|10696.1|10695.4|10697.7|10697|10696.1|10695.3|267
1594831800000|2020-07-15 16:50:00|10696.2|10695.5|10695|10694|10697.2|10696.5|10694.8|10694|184
1594832100000|2020-07-15 16:55:00|10694.8|10694.1|10694.3|10693.6|10695.2|10694.3|10694|10693.2|233
1594832400000|2020-07-15 17:00:00|10694.6|10693.9|10694.9|10694.2|10696.4|10695.4|10694.2|10693.4|297
1594832700000|2020-07-15 17:05:00|10695|10694|10693.2|10692.2|10695.9|10695.1|10693.1|10692.1|282
1594833000000|2020-07-15 17:10:00|10693.3|10692.3|10691.7|10691|10693.7|10692.9|10691.7|10691|257
1594833300000|2020-07-15 17:15:00|10691.8|10691.1|10690.7|10690|10692.4|10691.7|10690.2|10689.4|201
1594833600000|2020-07-15 17:20:00|10690.8|10690.1|10691.8|10690.8|10692.8|10691.9|10690.8|10690.1|139
1594833900000|2020-07-15 17:25:00|10691.7|10691|10693.6|10692.6|10693.7|10692.8|10691.7|10691|141
1594834200000|2020-07-15 17:30:00|10693.5|10692.5|10693|10692.3|10693.7|10692.7|10691.8|10691.1|145
1594834500000|2020-07-15 17:35:00|10692.9|10692.2|10691.2|10690.5|10693|10692.3|10690.9|10690.2|182
1594834800000|2020-07-15 17:40:00|10691.3|10690.3|10690.8|10689.8|10691.3|10690.5|10690.5|10689.7|165
1594835100000|2020-07-15 17:45:00|10690.7|10689.7|10694.1|10693.1|10694.6|10693.9|10690.2|10689.3|217
1594835400000|2020-07-15 17:50:00|10693.9|10693.2|10694.5|10693.8|10694.7|10694|10692.3|10691.5|216
1594835700000|2020-07-15 17:55:00|10694.6|10693.9|10696|10695|10696.2|10695.4|10694.5|10693.7|172
1594836000000|2020-07-15 18:00:00|10696.1|10695.4|10695.3|10694.6|10696.6|10695.6|10695|10694.3|217
1594836300000|2020-07-15 18:05:00|10695.2|10694.5|10694.3|10693.6|10695.4|10694.7|10693.7|10693|164
1594836600000|2020-07-15 18:10:00|10694.2|10693.5|10692.5|10691.8|10695.3|10694.5|10692.3|10691.3|180
1594836900000|2020-07-15 18:15:00|10692.9|10692.2|10694.4|10693.4|10694.7|10693.9|10691.1|10690.3|260
1594837200000|2020-07-15 18:20:00|10694.5|10693.5|10695.4|10694.7|10695.6|10694.8|10693.1|10692.3|213
1594837500000|2020-07-15 18:25:00|10695.5|10694.8|10695.4|10694.7|10695.9|10695|10694.3|10693.4|196
1594837800000|2020-07-15 18:30:00|10695.3|10694.6|10694.9|10693.9|10695.6|10694.8|10694.6|10693.7|203
1594838100000|2020-07-15 18:35:00|10695|10694|10696.5|10695.8|10696.8|10696|10694.5|10693.7|199
1594838400000|2020-07-15 18:40:00|10696.6|10695.9|10695.8|10695.1|10696.8|10696|10694.7|10694|237
1594838700000|2020-07-15 18:45:00|10695.9|10695.2|10695.5|10694.8|10696|10695.3|10695.5|10694.6|74
1594839000000|2020-07-15 18:50:00|10695.7|10695|10696.9|10696.2|10697.3|10696.6|10695.7|10694.9|186
1594839300000|2020-07-15 18:55:00|10696.8|10696.1|10696|10695.3|10697|10696.3|10695.1|10694.4|200
1594839600000|2020-07-15 19:00:00|10695.9|10695.2|10694.2|10693.2|10697|10696.1|10694.1|10693.1|234
1594839900000|2020-07-15 19:05:00|10694.3|10693.3|10695.1|10694.1|10695.9|10695|10694.1|10693.2|228
1594840200000|2020-07-15 19:10:00|10695.3|10694.3|10695.9|10695.2|10696.3|10695.3|10695|10694|161
1594840500000|2020-07-15 19:15:00|10696|10695|10696.1|10695.1|10696.6|10695.7|10695.8|10695|164
1594840800000|2020-07-15 19:20:00|10696.2|10695.2|10696.2|10695.2|10696.6|10695.9|10695.9|10695|143
1594841100000|2020-07-15 19:25:00|10696.1|10695.1|10697.3|10696.3|10697.9|10696.9|10696|10695.1|202
1594841400000|2020-07-15 19:30:00|10697.2|10696.2|10697.1|10696.1|10697.3|10696.5|10696.5|10695.7|123
1594841700000|2020-07-15 19:35:00|10697.2|10696.2|10696.5|10695.8|10697.2|10696.4|10696.1|10695.4|147
1594842000000|2020-07-15 19:40:00|10696.6|10695.9|10696.3|10695.6|10697.7|10696.8|10696.2|10695.4|177
1594842300000|2020-07-15 19:45:00|10696.4|10695.7|10695.3|10694.3|10696.7|10696|10695|10694.2|121
1594842600000|2020-07-15 19:50:00|10694.8|10693.8|10693.7|10692.7|10694.8|10693.8|10693.6|10692.6|129
1594842900000|2020-07-15 19:55:00|10693.8|10692.8|10694.1|10693.4|10694.3|10693.4|10692.4|10691.4|222
1594843200000|2020-07-15 20:00:00|10694|10693.3|10694.2|10693.2|10694.2|10693.4|10693.3|10692.3|179
1594843500000|2020-07-15 20:05:00|10694.1|10693.1|10693.1|10692.1|10694.1|10693.1|10693|10692|162
1594843800000|2020-07-15 20:10:00|10693.2|10692.2|10694.4|10693.4|10694.4|10693.5|10693|10692|122
1594844100000|2020-07-15 20:15:00|10694.2|10693.5|10692.4|10691.7|10694.4|10693.5|10692.4|10691.6|102
1594844400000|2020-07-15 20:20:00|10692.3|10691.6|10692.8|10691.8|10693.2|10692.3|10692.3|10691.4|86
1594844700000|2020-07-15 20:25:00|10692.6|10691.6|10693.4|10692.4|10694.3|10693.3|10692.3|10691.4|124
1594845000000|2020-07-15 20:30:00|10693.3|10692.3|10693.2|10692.2|10693.7|10692.7|10693|10692|83
1594845300000|2020-07-15 20:35:00|10693.1|10692.1|10693.7|10692.7|10693.8|10692.8|10693|10692.1|88
1594845600000|2020-07-15 20:40:00|10693.8|10692.8|10694.3|10693.3|10694.4|10693.4|10693.7|10692.7|50
1594845900000|2020-07-15 20:45:00|10694.4|10693.4|10693.9|10692.9|10694.6|10693.6|10693.8|10692.8|101
1594846200000|2020-07-15 20:50:00|10694|10693|10694.8|10693.8|10695.4|10694.4|10693.6|10692.6|134
1594846500000|2020-07-15 20:55:00|10694.7|10693.7|10694.3|10693.3|10695.2|10694|10693.1|10691.3|210
1594846800000|2020-07-15 21:00:00|10694.7|10692.3|10698.4|10690.7|10698.4|10692.6|10693.8|10689.7|21
1594847100000|2020-07-15 21:05:00|10699.4|10689.7|10698.7|10690.1|10700.2|10691.8|10696.8|10688.5|116
1594847400000|2020-07-15 21:10:00|10698.8|10689.9|10697.6|10691.1|10699.5|10692.7|10696.1|10689.2|264
1594847700000|2020-07-15 21:15:00|10697.4|10691.2|10698.1|10690.8|10699.2|10692.3|10696|10689.8|213
1594848000000|2020-07-15 21:20:00|10698.5|10690.6|10698.2|10689.2|10699.4|10691.9|10695.3|10688.7|236
1594848300000|2020-07-15 21:25:00|10697.9|10689.8|10698.8|10690.8|10699.9|10691.9|10695.8|10689.3|197
1594848600000|2020-07-15 21:30:00|10698.7|10691|10698.2|10690.3|10699|10692.2|10695.9|10689.4|369
1594848900000|2020-07-15 21:35:00|10698.3|10690.4|10698|10691|10698.6|10693.3|10695.7|10689.6|193
1594849200000|2020-07-15 21:40:00|10697.7|10691.5|10698.3|10690.5|10699.1|10691.9|10696.7|10689.4|337
1594849500000|2020-07-15 21:45:00|10698|10690.9|10697.3|10691.1|10698.6|10692.1|10696|10689|246
1594849800000|2020-07-15 21:50:00|10697.1|10690.9|10696.9|10691.1|10698.3|10692.3|10695.9|10689.2|209
1594850100000|2020-07-15 21:55:00|10697|10691|10697.7|10692.1|10698.8|10692.8|10695.8|10688.6|318
1594850400000|2020-07-15 22:00:00|10697.8|10692|10696|10693.8|10698.1|10695.2|10695.2|10691|643
1594850700000|2020-07-15 22:05:00|10695.9|10693.9|10695.5|10693.2|10696.6|10694.5|10695|10692.6|525
1594851000000|2020-07-15 22:10:00|10695.4|10693.3|10695.3|10693.5|10695.9|10694.1|10694.8|10692.4|379
1594851300000|2020-07-15 22:15:00|10695.2|10693.6|10694.4|10693.4|10695.3|10694.3|10694.1|10693|194
1594851600000|2020-07-15 22:20:00|10694.3|10693.3|10694.8|10693.8|10695.6|10694.5|10694|10693|169
1594851900000|2020-07-15 22:25:00|10694.7|10693.7|10694.8|10693.8|10695.1|10693.8|10694.2|10693.2|112
1594852200000|2020-07-15 22:30:00|10694.7|10693.7|10694.6|10693.6|10695.2|10694.2|10694.3|10693.3|190
1594852500000|2020-07-15 22:35:00|10694.7|10693.7|10694.5|10693.5|10695.2|10694.1|10694.4|10693.4|73
1594852800000|2020-07-15 22:40:00|10694.6|10693.6|10693.9|10692.9|10695|10694|10693.6|10692.6|161
1594853100000|2020-07-15 22:45:00|10693.8|10692.8|10693.5|10692.5|10694|10693|10693.3|10692|126
1594853400000|2020-07-15 22:50:00|10693.4|10692.4|10692.8|10691.8|10694|10693|10692.5|10691.5|143
1594853700000|2020-07-15 22:55:00|10692.7|10691.7|10692.4|10691.4|10692.8|10691.8|10692.1|10691.1|139
1594854000000|2020-07-15 23:00:00|10692.3|10691.3|10690|10689|10692.4|10691.4|10690|10688.7|262
1594854300000|2020-07-15 23:05:00|10689.9|10688.9|10690|10689|10690.2|10689.2|10689.5|10688.5|111
1594854600000|2020-07-15 23:10:00|10689.9|10688.9|10689.4|10688.4|10690.5|10689.5|10689.2|10688.2|131
1594854900000|2020-07-15 23:15:00|10689.3|10688.3|10689.9|10688.9|10689.9|10688.9|10689.2|10688.2|92
1594855200000|2020-07-15 23:20:00|10690|10689|10690.4|10689.4|10690.7|10689.7|10689.9|10688.9|93
1594855500000|2020-07-15 23:25:00|10690.5|10689.5|10691.1|10690.1|10691.2|10690.2|10690.4|10689.4|75
1594855800000|2020-07-15 23:30:00|10691.2|10690.2|10691.3|10690.3|10691.9|10690.9|10691|10690.1|99
1594856100000|2020-07-15 23:35:00|10691.2|10690.2|10691.4|10690.4|10692|10691|10691.2|10690.2|107
1594856400000|2020-07-15 23:40:00|10691.3|10690.3|10691.7|10690.7|10691.9|10690.9|10691.2|10690.2|77
1594856700000|2020-07-15 23:45:00|10691.3|10690.3|10692.9|10691.9|10693|10692|10691.3|10690.3|122
1594857000000|2020-07-15 23:50:00|10692.8|10692.1|10692.4|10691.4|10693.1|10692.2|10692.1|10691.2|130
1594857300000|2020-07-15 23:55:00|10692.3|10691.3|10690.7|10689.7|10692.4|10691.4|10690.5|10689.5|110
1594857600000|2020-07-16 00:00:00|10690.6|10689.6|10689.1|10688.1|10690.9|10690|10686.6|10685.6|693
1594857900000|2020-07-16 00:05:00|10689.2|10688.2|10687.7|10686.7|10689.4|10688.4|10686.1|10685.1|450
1594858200000|2020-07-16 00:10:00|10687.6|10686.6|10685.9|10684.9|10688|10687.1|10685.7|10684.7|285
1594858500000|2020-07-16 00:15:00|10685.8|10685.1|10685.7|10684.7|10687|10686|10684.8|10683.8|291
1594858800000|2020-07-16 00:20:00|10685.9|10684.9|10683.9|10682.9|10686.4|10685.5|10683.9|10682.9|283
1594859100000|2020-07-16 00:25:00|10684|10683|10687.5|10686.5|10687.6|10686.6|10683.8|10682.8|195
1594859400000|2020-07-16 00:30:00|10687.6|10686.6|10690.4|10689.4|10690.6|10689.6|10687.5|10686.5|291
1594859700000|2020-07-16 00:35:00|10690.3|10689.3|10689.7|10688.7|10690.4|10689.6|10688.8|10687.9|200
1594860000000|2020-07-16 00:40:00|10689.9|10688.9|10691.4|10690.4|10691.9|10691.1|10689.9|10688.9|307
1594860300000|2020-07-16 00:45:00|10691.6|10690.6|10693.6|10692.9|10694.2|10693.3|10691.4|10690.5|316
1594860600000|2020-07-16 00:50:00|10693.7|10693|10697.9|10696.9|10699.3|10698.4|10693.6|10692.7|681
1594860900000|2020-07-16 00:55:00|10697.8|10696.8|10697|10696|10697.9|10697.2|10693.5|10692.6|573
1594861200000|2020-07-16 01:00:00|10696.8|10696.1|10696.6|10695.6|10698.7|10697.7|10695.6|10694.7|418
1594861500000|2020-07-16 01:05:00|10696.4|10695.4|10695.3|10694.3|10696.9|10695.9|10695.2|10694.3|264
1594861800000|2020-07-16 01:10:00|10695.1|10694.4|10696.5|10695.5|10697|10696.1|10694.1|10693.1|336
1594862100000|2020-07-16 01:15:00|10696.4|10695.4|10694.1|10693.1|10697|10696|10693.7|10693|272
1594862400000|2020-07-16 01:20:00|10694.5|10693.5|10694.6|10693.6|10696|10695.1|10694.2|10693.3|275
1594862700000|2020-07-16 01:25:00|10694.7|10693.7|10696.7|10695.7|10697.4|10696.6|10694.6|10693.6|176
1594863000000|2020-07-16 01:30:00|10696.2|10695.5|10701.5|10700.8|10701.7|10700.9|10695.2|10694.2|433
1594863300000|2020-07-16 01:35:00|10701.8|10700.7|10702.5|10701.5|10703.9|10702.9|10701.5|10700.6|296
1594863600000|2020-07-16 01:40:00|10702.3|10701.3|10700.4|10699.4|10702.5|10701.6|10698.8|10697.9|403
1594863900000|2020-07-16 01:45:00|10700.5|10699.8|10697.3|10696.3|10700.5|10699.8|10696.9|10696.1|326
1594864200000|2020-07-16 01:50:00|10697.4|10696.4|10697.6|10696.6|10697.8|10696.8|10695.7|10694.7|261
1594864500000|2020-07-16 01:55:00|10697.8|10696.8|10696.9|10695.9|10699.5|10698.5|10696.7|10695.7|205
1594864800000|2020-07-16 02:00:00|10697|10696|10698.6|10697.6|10700.6|10699.6|10696.9|10695.9|448
1594865100000|2020-07-16 02:05:00|10698.7|10697.7|10695.5|10694.5|10698.9|10697.9|10695.1|10694.3|289
1594865400000|2020-07-16 02:10:00|10695.4|10694.7|10694.2|10693.5|10696.8|10695.8|10693.4|10692.4|381
1594865700000|2020-07-16 02:15:00|10694.4|10693.4|10694|10693|10695.4|10694.4|10693.7|10692.9|404
1594866000000|2020-07-16 02:20:00|10693.9|10693.2|10696.4|10695.4|10697|10696.1|10692.3|10691.5|396
1594866300000|2020-07-16 02:25:00|10696.3|10695.3|10695.8|10694.8|10697.3|10696.5|10694.1|10693.2|366
1594866600000|2020-07-16 02:30:00|10695.9|10694.9|10694.8|10694.1|10697.2|10696.2|10694.5|10693.6|252
1594866900000|2020-07-16 02:35:00|10694.9|10694.2|10695.5|10694.5|10696.7|10695.8|10694.8|10693.9|205
1594867200000|2020-07-16 02:40:00|10695.6|10694.6|10695.6|10694.9|10696.6|10695.7|10693.5|10692.7|330
1594867500000|2020-07-16 02:45:00|10695.7|10695|10696.3|10695.3|10696.4|10695.5|10694.5|10693.5|194
1594867800000|2020-07-16 02:50:00|10696.1|10695.4|10697.6|10696.6|10698|10697.1|10695.9|10694.9|181
1594868100000|2020-07-16 02:55:00|10697.7|10696.7|10696.2|10695.2|10697.7|10696.8|10696|10695.2|176
1594868400000|2020-07-16 03:00:00|10696.3|10695.3|10696.1|10695.1|10698.2|10697.3|10695|10694.3|321
1594868700000|2020-07-16 03:05:00|10696.2|10695.2|10695.7|10694.7|10697.9|10696.9|10695.4|10694.5|253
1594869000000|2020-07-16 03:10:00|10695.3|10694.6|10696.6|10695.6|10696.9|10695.9|10695.2|10694.4|185
1594869300000|2020-07-16 03:15:00|10696.7|10695.7|10696.5|10695.5|10697.2|10696.2|10695.7|10694.8|186
1594869600000|2020-07-16 03:20:00|10696.4|10695.4|10696.7|10695.7|10698.4|10697.4|10696.3|10695.4|195
1594869900000|2020-07-16 03:25:00|10696.6|10695.6|10697.4|10696.4|10697.8|10696.8|10696.2|10695.3|168
1594870200000|2020-07-16 03:30:00|10697.3|10696.3|10695.4|10694.4|10697.5|10696.5|10695.2|10694.3|165
1594870500000|2020-07-16 03:35:00|10695.5|10694.5|10696.2|10695.2|10697.2|10696.3|10695.3|10694.3|135
1594870800000|2020-07-16 03:40:00|10696.3|10695.3|10696.2|10695.2|10696.3|10695.5|10694.8|10694.1|139
1594871100000|2020-07-16 03:45:00|10696.3|10695.3|10697.7|10696.7|10697.9|10697|10696.3|10695.3|149
1594871400000|2020-07-16 03:50:00|10697.6|10696.6|10697.6|10696.9|10698.4|10697.5|10697.1|10696.2|221
1594871700000|2020-07-16 03:55:00|10697.8|10696.8|10697.3|10696.3|10698.4|10697.5|10697.2|10696.2|230
1594872000000|2020-07-16 04:00:00|10697.2|10696.2|10695.7|10694.7|10697.8|10696.8|10695.2|10694.3|227
1594872300000|2020-07-16 04:05:00|10695.6|10694.9|10697.3|10696.3|10698|10697.1|10695.6|10694.7|178
1594872600000|2020-07-16 04:10:00|10697.2|10696.2|10696.6|10695.6|10698.3|10697.3|10696.6|10695.6|148
1594872900000|2020-07-16 04:15:00|10696.7|10695.7|10695.7|10694.7|10696.9|10695.9|10695.2|10694.2|234
1594873200000|2020-07-16 04:20:00|10695.9|10695|10695.7|10694.7|10696.1|10695.1|10694.9|10693.9|125
1594873500000|2020-07-16 04:25:00|10695.8|10694.8|10694.4|10693.4|10695.8|10694.8|10694.3|10693.3|105
1594873800000|2020-07-16 04:30:00|10694.5|10693.5|10695.3|10694.6|10695.8|10694.9|10694.2|10693.3|180
1594874100000|2020-07-16 04:35:00|10695.5|10694.5|10694.6|10693.6|10695.9|10695|10694.3|10693.4|129
1594874400000|2020-07-16 04:40:00|10694.7|10693.7|10691.8|10691.1|10694.8|10693.8|10691.5|10690.6|196
1594874700000|2020-07-16 04:45:00|10691.7|10691|10691.4|10690.4|10692.3|10691.5|10691.2|10690.3|198
1594875000000|2020-07-16 04:50:00|10691.3|10690.3|10690.3|10689.3|10691.4|10690.5|10689.9|10689|200
1594875300000|2020-07-16 04:55:00|10690.5|10689.6|10687.9|10687.2|10690.8|10689.9|10686.6|10685.9|426
1594875600000|2020-07-16 05:00:00|10687.8|10687.1|10688|10687|10689|10688.2|10686.9|10686|366
1594875900000|2020-07-16 05:05:00|10688.1|10687.1|10688.1|10687.4|10688.5|10687.7|10687.3|10686.4|228
1594876200000|2020-07-16 05:10:00|10688.2|10687.5|10689.6|10688.6|10690|10689.2|10688.1|10687.3|213
1594876500000|2020-07-16 05:15:00|10689.5|10688.5|10690|10689|10690.5|10689.5|10688.2|10687.4|300
1594876800000|2020-07-16 05:20:00|10689.9|10688.9|10691.1|10690.1|10691.8|10690.9|10689.4|10688.6|245
1594877100000|2020-07-16 05:25:00|10691.2|10690.2|10691.6|10690.9|10692.1|10691.1|10690.3|10689.4|180
1594877400000|2020-07-16 05:30:00|10691.7|10691|10695.7|10694.7|10695.9|10695|10691.6|10690.9|360
1594877700000|2020-07-16 05:35:00|10695.8|10694.8|10694.7|10694|10696.6|10695.7|10694.6|10693.7|183
1594878000000|2020-07-16 05:40:00|10694.9|10693.9|10694.4|10693.4|10694.9|10693.9|10694.3|10693.3|114
1594878300000|2020-07-16 05:45:00|10693.9|10693.2|10694.6|10693.6|10695.5|10694.7|10693.9|10693|155
1594878600000|2020-07-16 05:50:00|10694.7|10693.7|10694.7|10694|10695.3|10694.4|10694.4|10693.5|147
1594878900000|2020-07-16 05:55:00|10694.8|10693.8|10694.7|10693.7|10695.3|10694.5|10694.4|10693.6|159
1594879200000|2020-07-16 06:00:00|10694.6|10693.6|10692.5|10691.5|10695.4|10694.4|10692.4|10691.5|284
1594879500000|2020-07-16 06:05:00|10692.6|10691.6|10692|10691|10692.7|10691.8|10690.9|10689.9|310
1594879800000|2020-07-16 06:10:00|10691.9|10690.9|10692|10691|10692.8|10691.9|10691.2|10690.3|234
1594880100000|2020-07-16 06:15:00|10691.5|10690.8|10692.7|10691.7|10693.2|10692.3|10691.4|10690.4|315
1594880400000|2020-07-16 06:20:00|10692.6|10691.6|10694|10693|10694.2|10693.2|10691.9|10691|267
1594880700000|2020-07-16 06:25:00|10694.1|10693.1|10694.9|10693.9|10695.4|10694.5|10693.6|10692.6|224
1594881000000|2020-07-16 06:30:00|10695|10694|10695.9|10695.2|10696.1|10695.4|10694.6|10693.8|216
1594881300000|2020-07-16 06:35:00|10695.8|10695.1|10695.7|10694.7|10696.6|10695.9|10694.4|10693.6|226
1594881600000|2020-07-16 06:40:00|10695.6|10694.6|10696.6|10695.6|10696.8|10695.8|10695|10694.2|174
1594881900000|2020-07-16 06:45:00|10696.7|10695.7|10694.7|10694|10697.1|10696.2|10694.5|10693.8|259
1594882200000|2020-07-16 06:50:00|10694.6|10693.9|10692.5|10691.8|10695|10694.1|10692.4|10691.7|235
1594882500000|2020-07-16 06:55:00|10692.6|10691.9|10695.4|10694.4|10696|10695.3|10692.2|10691.5|341
1594882800000|2020-07-16 07:00:00|10695.5|10694.5|10694.3|10693.6|10696.1|10695.3|10694.2|10693.4|282
1594883100000|2020-07-16 07:05:00|10694.2|10693.5|10694.1|10693.4|10694.9|10694.2|10693.6|10692.9|267
1594883400000|2020-07-16 07:10:00|10694.2|10693.5|10695.5|10694.5|10696.3|10695.4|10694|10693.3|294
1594883700000|2020-07-16 07:15:00|10695.4|10694.4|10697.8|10696.8|10697.8|10697|10695.2|10694.3|318
1594884000000|2020-07-16 07:20:00|10697.7|10696.7|10698.8|10698.1|10701|10700.2|10697.6|10696.7|365
1594884300000|2020-07-16 07:25:00|10698.9|10697.9|10698.9|10697.9|10699.9|10699|10698|10697.2|406
1594884600000|2020-07-16 07:30:00|10698.8|10698.1|10698.9|10698.2|10699.8|10699.1|10698.3|10697.5|300
1594884900000|2020-07-16 07:35:00|10699|10698.3|10696.1|10695.1|10699.6|10698.6|10695.9|10695.1|364
1594885200000|2020-07-16 07:40:00|10695.9|10694.9|10694.9|10693.9|10696.3|10695.6|10694.3|10693.6|408
1594885500000|2020-07-16 07:45:00|10695|10694|10697.2|10696.2|10697.5|10696.8|10694.4|10693.7|384
1594885800000|2020-07-16 07:50:00|10696.9|10696.3|10695.6|10694.9|10697.7|10696.8|10695.6|10694.8|275
1594886100000|2020-07-16 07:55:00|10695.5|10694.8|10696|10695.3|10697.1|10696.3|10695|10694.2|408
1594886400000|2020-07-16 08:00:00|10696.1|10695.4|10693.3|10692.6|10696.2|10695.5|10692.7|10691.9|372
1594886700000|2020-07-16 08:05:00|10693.2|10692.5|10695.6|10694.9|10695.9|10695.1|10692.1|10691.3|396
1594887000000|2020-07-16 08:10:00|10695.5|10694.8|10695.7|10695|10696.9|10696.2|10694.2|10693.5|339
1594887300000|2020-07-16 08:15:00|10695.8|10695.1|10698.3|10697.6|10698.8|10697.9|10694.8|10693.9|324
1594887600000|2020-07-16 08:20:00|10698.2|10697.5|10701|10700.3|10701|10700.3|10698|10697.3|308
1594887900000|2020-07-16 08:25:00|10700.9|10700.2|10701.7|10700.7|10703.3|10702.4|10700.4|10699.5|472
1594888200000|2020-07-16 08:30:00|10701.8|10700.8|10701.1|10700.1|10702.5|10701.6|10700.8|10699.8|329
1594888500000|2020-07-16 08:35:00|10701|10700.3|10706.3|10705.3|10706.8|10706.1|10701|10700.1|441
1594888800000|2020-07-16 08:40:00|10706.4|10705.4|10707.1|10706.4|10708.2|10707.2|10706.1|10705.2|502
1594889100000|2020-07-16 08:45:00|10707.3|10706.3|10707.7|10707|10708.4|10707.5|10706.1|10705.4|329
1594889400000|2020-07-16 08:50:00|10707.8|10707.1|10705.1|10704.4|10708|10707.2|10705.1|10704.2|338
1594889700000|2020-07-16 08:55:00|10705.2|10704.5|10705.1|10704.1|10706|10705.2|10703.7|10702.8|324
1594890000000|2020-07-16 09:00:00|10705|10704|10705|10704.3|10705.2|10704.4|10703.6|10702.9|356
1594890300000|2020-07-16 09:05:00|10704.9|10704.2|10705.1|10704.4|10705.7|10704.8|10704|10703.3|304
1594890600000|2020-07-16 09:10:00|10705|10704.3|10704|10703.3|10705.6|10704.7|10703.4|10702.5|411
1594890900000|2020-07-16 09:15:00|10704.2|10703.2|10702.6|10701.6|10704.5|10703.6|10702.1|10701.4|221
1594891200000|2020-07-16 09:20:00|10702.7|10701.7|10702.1|10701.1|10703.4|10702.5|10702|10701.1|252
1594891500000|2020-07-16 09:25:00|10702|10701.3|10703.4|10702.4|10703.4|10702.6|10701.3|10700.6|233
1594891800000|2020-07-16 09:30:00|10703.5|10702.5|10703.6|10702.9|10704.4|10703.6|10702.6|10701.8|211
1594892100000|2020-07-16 09:35:00|10703.7|10703|10704.4|10703.4|10704.5|10703.6|10703.2|10702.4|194
1594892400000|2020-07-16 09:40:00|10704.5|10703.5|10708.3|10707.3|10708.3|10707.5|10704.1|10703.1|296
1594892700000|2020-07-16 09:45:00|10708.4|10707.4|10711.4|10710.4|10712.1|10711.3|10708.2|10707.4|390
1594893000000|2020-07-16 09:50:00|10711.3|10710.3|10713.6|10712.6|10713.9|10712.9|10710.4|10709.6|343
1594893300000|2020-07-16 09:55:00|10713.3|10712.3|10715.6|10714.6|10715.6|10714.6|10712.1|10711.3|386
1594893600000|2020-07-16 10:00:00|10715.5|10714.5|10714.5|10713.8|10716.6|10715.7|10714.5|10713.5|393
1594893900000|2020-07-16 10:05:00|10714.7|10713.7|10714.7|10713.7|10716.9|10716.1|10714.5|10713.6|350
1594894200000|2020-07-16 10:10:00|10714.9|10713.9|10715.2|10714.2|10716|10715.1|10714.6|10713.8|332
1594894500000|2020-07-16 10:15:00|10715.3|10714.3|10717|10716|10717.1|10716.2|10715|10714.1|334
1594894800000|2020-07-16 10:20:00|10716.9|10715.9|10717|10716|10717.2|10716.3|10716.4|10715.5|227
1594895100000|2020-07-16 10:25:00|10716.9|10715.9|10717.6|10716.6|10717.7|10716.9|10716.4|10715.6|249
1594895400000|2020-07-16 10:30:00|10717.7|10716.7|10717.8|10717.1|10718.3|10717.6|10716.9|10716|265
1594895700000|2020-07-16 10:35:00|10717.9|10716.9|10717.6|10716.6|10719.7|10718.7|10717.5|10716.5|369
1594896000000|2020-07-16 10:40:00|10717.7|10716.7|10716.4|10715.7|10718.6|10717.8|10716.4|10715.6|361
1594896300000|2020-07-16 10:45:00|10716.5|10715.8|10714.3|10713.6|10716.8|10716|10714.3|10713.4|294
1594896600000|2020-07-16 10:50:00|10714.4|10713.7|10714.5|10713.8|10715.1|10714.3|10713.9|10712.9|233
1594896900000|2020-07-16 10:55:00|10714.6|10713.9|10713.6|10712.6|10714.8|10713.9|10712.1|10711.3|325
1594897200000|2020-07-16 11:00:00|10713.7|10712.7|10716|10715.3|10716.3|10715.4|10713.2|10712.4|226
1594897500000|2020-07-16 11:05:00|10716.2|10715.5|10716.8|10715.8|10717.5|10716.5|10715|10714|260
1594897800000|2020-07-16 11:10:00|10716.9|10715.9|10715.5|10714.5|10718.1|10717.3|10715.5|10714.5|268
1594898100000|2020-07-16 11:15:00|10715.6|10714.6|10714.9|10713.9|10717.2|10716.3|10713.7|10712.7|468
1594898400000|2020-07-16 11:20:00|10714.8|10714.1|10713.4|10712.4|10715.2|10714.3|10713.3|10712.4|321
1594898700000|2020-07-16 11:25:00|10713.5|10712.5|10712.9|10711.9|10713.5|10712.7|10711.4|10710.6|279
1594899000000|2020-07-16 11:30:00|10713|10712|10712.7|10712|10713.2|10712.4|10711.9|10710.9|252
1594899300000|2020-07-16 11:35:00|10712.8|10711.8|10710.4|10709.7|10712.8|10711.8|10710.4|10709.7|259
1594899600000|2020-07-16 11:40:00|10710.3|10709.6|10712.4|10711.4|10712.5|10711.5|10709.7|10708.8|294
1594899900000|2020-07-16 11:45:00|10712.5|10711.5|10711.5|10710.5|10714.8|10713.8|10711.1|10710.1|390
1594900200000|2020-07-16 11:50:00|10711.6|10710.6|10710.9|10710.2|10713.6|10712.6|10710.9|10710|343
1594900500000|2020-07-16 11:55:00|10711|10710.3|10709.7|10709|10711.5|10710.5|10708.3|10707.5|493
1594900800000|2020-07-16 12:00:00|10709.8|10709.1|10710.7|10709.7|10711.6|10710.6|10709.1|10708.2|295
1594901100000|2020-07-16 12:05:00|10711.1|10710.1|10711.5|10710.5|10711.5|10710.5|10710.1|10709.2|244
1594901400000|2020-07-16 12:10:00|10711.7|10710.7|10710.7|10709.7|10711.9|10711|10710.4|10709.4|226
1594901700000|2020-07-16 12:15:00|10710.6|10709.6|10712.2|10711.2|10713.4|10712.6|10710.1|10709.1|326
1594902000000|2020-07-16 12:20:00|10712|10711|10713.4|10712.4|10715.7|10714.8|10710.8|10709.8|424
1594902300000|2020-07-16 12:25:00|10713.3|10712.6|10720|10715|10720.1|10715.7|10713.1|10712.1|458
1594902600000|2020-07-16 12:30:00|10719.9|10715.7|10712.2|10711.5|10719.9|10717.1|10711.1|10710.1|708
1594902900000|2020-07-16 12:35:00|10712.3|10711.2|10716.5|10715.5|10717.8|10716.9|10711.7|10710.7|721
1594903200000|2020-07-16 12:40:00|10716.4|10715.4|10711.9|10710.9|10717.1|10716.3|10711.3|10710.4|512
1594903500000|2020-07-16 12:45:00|10712|10711|10714.5|10713.8|10714.9|10713.9|10712|10711|408
1594903800000|2020-07-16 12:50:00|10714.7|10713.7|10717.1|10716.1|10718.4|10717.5|10714.2|10713.2|562
1594904100000|2020-07-16 12:55:00|10717.2|10716.2|10716.9|10715.9|10719.6|10718.9|10715.7|10714.8|464
1594904400000|2020-07-16 13:00:00|10717|10716|10718.7|10717.7|10719.8|10719|10716.8|10715.8|566
1594904700000|2020-07-16 13:05:00|10718.6|10717.6|10715.1|10714.1|10719|10718.1|10714|10713.2|482
1594905000000|2020-07-16 13:10:00|10714.6|10713.9|10717|10716|10717|10716.1|10714.6|10713.7|348
1594905300000|2020-07-16 13:15:00|10717.1|10716.1|10717.4|10716.4|10719|10718.1|10716.6|10715.7|375
1594905600000|2020-07-16 13:20:00|10717.3|10716.3|10714.5|10713.5|10718.5|10717.5|10714.3|10713.4|381
1594905900000|2020-07-16 13:25:00|10714.4|10713.4|10714.7|10713.7|10715.3|10714.4|10712.3|10711.6|354
1594906200000|2020-07-16 13:30:00|10714.8|10713.8|10720.1|10719.1|10720.4|10719.5|10714.6|10713.6|625
1594906500000|2020-07-16 13:35:00|10720|10719|10715.5|10714.5|10720.6|10719.8|10714.7|10713.8|657
1594906800000|2020-07-16 13:40:00|10715.4|10714.7|10714.1|10713.1|10716.8|10715.9|10713.8|10712.9|337
1594907100000|2020-07-16 13:45:00|10714|10713|10710.7|10709.7|10714.1|10713.1|10710.5|10709.6|542
1594907400000|2020-07-16 13:50:00|10710.5|10709.8|10714.3|10713.3|10714.7|10713.7|10710.3|10709.5|507
1594907700000|2020-07-16 13:55:00|10714.4|10713.4|10714.2|10713.2|10714.4|10713.4|10711|10710.2|481
1594908000000|2020-07-16 14:00:00|10714.1|10713.1|10714.9|10713.9|10715.3|10714.5|10711|10710|538
1594908300000|2020-07-16 14:05:00|10714.8|10713.8|10715.2|10714.2|10715.7|10714.8|10712.8|10711.9|454
1594908600000|2020-07-16 14:10:00|10715.1|10714.1|10713.1|10712.1|10715.9|10714.9|10712.6|10711.8|445
1594908900000|2020-07-16 14:15:00|10713|10712|10711|10710.3|10713.5|10712.7|10710.8|10710|421
1594909200000|2020-07-16 14:20:00|10710.9|10710.2|10706.1|10705.1|10711.3|10710.4|10705|10704|453
1594909500000|2020-07-16 14:25:00|10706.2|10705.2|10707.1|10706.1|10708.5|10707.5|10706|10705|473
1594909800000|2020-07-16 14:30:00|10706.9|10706.2|10705.8|10705.1|10708.4|10707.5|10705.8|10704.9|503
1594910100000|2020-07-16 14:35:00|10705.6|10704.9|10707.2|10706.2|10709.1|10708.2|10705.4|10704.6|374
1594910400000|2020-07-16 14:40:00|10707.3|10706.3|10709.3|10708.3|10709.4|10708.4|10706.9|10705.9|404
1594910700000|2020-07-16 14:45:00|10709.4|10708.4|10707.9|10707.2|10710.6|10709.8|10707.9|10707.2|383
1594911000000|2020-07-16 14:50:00|10708|10707.3|10712.8|10711.8|10713.4|10712.4|10706.9|10706.1|452
1594911300000|2020-07-16 14:55:00|10712.9|10711.9|10711.7|10711|10714.9|10714.2|10710.6|10709.8|579
1594911600000|2020-07-16 15:00:00|10712|10711.3|10712.3|10711.6|10712.5|10711.7|10710|10709.1|492
1594911900000|2020-07-16 15:05:00|10712.4|10711.7|10714.4|10713.4|10714.9|10714|10711.1|10710.2|434
1594912200000|2020-07-16 15:10:00|10714.5|10713.5|10712.6|10711.6|10714.8|10714|10712|10711.2|432
1594912500000|2020-07-16 15:15:00|10712.5|10711.5|10711.5|10710.5|10713.3|10712.3|10711.3|10710.5|356
1594912800000|2020-07-16 15:20:00|10711.6|10710.6|10712.1|10711.1|10712.7|10711.9|10710.8|10710.1|241
1594913100000|2020-07-16 15:25:00|10712|10711|10711.1|10710.4|10713|10712.1|10710.9|10710.1|256
1594913400000|2020-07-16 15:30:00|10710.9|10710.2|10711.9|10711.2|10712.4|10711.6|10708.9|10708.1|324
1594913700000|2020-07-16 15:35:00|10712|10711|10708.6|10707.9|10713|10712.2|10708.1|10707.1|349
1594914000000|2020-07-16 15:40:00|10708.5|10707.8|10707.3|10706.6|10710.1|10709.2|10707.1|10706.4|276
1594914300000|2020-07-16 15:45:00|10707.4|10706.7|10707.5|10706.8|10708.4|10707.7|10705.7|10704.8|344
1594914600000|2020-07-16 15:50:00|10707.6|10706.9|10706|10705.3|10707.9|10707.2|10705.7|10704.9|285
1594914900000|2020-07-16 15:55:00|10706.1|10705.4|10706|10705.3|10706.7|10705.8|10705.3|10704.6|212
1594915200000|2020-07-16 16:00:00|10705.9|10705.2|10706.4|10705.7|10707.1|10706.4|10705.9|10705|199
1594915500000|2020-07-16 16:05:00|10706.5|10705.8|10705.6|10704.9|10706.6|10705.9|10705.1|10704.4|211
1594915800000|2020-07-16 16:10:00|10705.5|10704.8|10706.6|10705.9|10706.6|10705.9|10705.3|10704.5|180
1594916100000|2020-07-16 16:15:00|10706.7|10706|10709.6|10708.6|10710.1|10709.2|10705.4|10704.5|326
1594916400000|2020-07-16 16:20:00|10709.7|10708.7|10714.7|10713.7|10714.9|10713.9|10709|10708.2|404
1594916700000|2020-07-16 16:25:00|10714.8|10713.8|10714.3|10713.3|10715.5|10714.7|10713.5|10712.8|331
1594917000000|2020-07-16 16:30:00|10714.1|10713.4|10714.6|10713.9|10715.4|10714.7|10713.5|10712.6|277
1594917300000|2020-07-16 16:35:00|10714.8|10714.1|10715.6|10714.6|10716.1|10715.3|10713.9|10712.9|251
1594917600000|2020-07-16 16:40:00|10715.5|10714.5|10715.6|10714.6|10716|10715.1|10714|10713.1|158
1594917900000|2020-07-16 16:45:00|10715.5|10714.5|10715.7|10715|10716.6|10715.9|10715.1|10714.2|212
1594918200000|2020-07-16 16:50:00|10715.8|10715.1|10717.7|10717|10718.2|10717.5|10715.8|10715.1|216
1594918500000|2020-07-16 16:55:00|10717.6|10716.9|10719.7|10719|10719.9|10719|10717.1|10716.4|345
1594918800000|2020-07-16 17:00:00|10719.8|10718.8|10720.8|10719.8|10721.1|10720.2|10718.2|10717.5|374
1594919100000|2020-07-16 17:05:00|10720.7|10719.7|10724.4|10723.7|10725.1|10724.2|10720.7|10719.7|405
1594919400000|2020-07-16 17:10:00|10724.3|10723.6|10724.3|10723.6|10726.1|10725.3|10724|10723.3|395
1594919700000|2020-07-16 17:15:00|10724.4|10723.7|10724.7|10724|10726|10725.2|10724.3|10723.6|344
1594920000000|2020-07-16 17:20:00|10724.6|10723.9|10726.1|10725.4|10726.8|10725.9|10724.3|10723.6|235
1594920300000|2020-07-16 17:25:00|10726.2|10725.5|10725.7|10725|10727.7|10727|10724.9|10724|382
1594920600000|2020-07-16 17:30:00|10725.6|10724.9|10728.6|10727.9|10728.7|10727.9|10725.6|10724.9|362
1594920900000|2020-07-16 17:35:00|10728.7|10728|10730.2|10729.5|10730.5|10729.8|10728.3|10727.6|394
1594921200000|2020-07-16 17:40:00|10730.1|10729.4|10729.8|10729.1|10730.2|10729.5|10728.2|10727.5|235
1594921500000|2020-07-16 17:45:00|10730|10729|10729.2|10728.5|10730|10729.1|10726.5|10725.8|285
1594921800000|2020-07-16 17:50:00|10729.3|10728.6|10730.9|10730.2|10731.1|10730.2|10728.6|10727.9|274
1594922100000|2020-07-16 17:55:00|10730.8|10730.1|10731.4|10730.4|10732.1|10731.4|10729.5|10728.8|345
1594922400000|2020-07-16 18:00:00|10731.3|10730.6|10734.8|10734.1|10735.2|10734.5|10731.2|10730.5|391
1594922700000|2020-07-16 18:05:00|10734.9|10734.2|10735|10734.3|10735.6|10734.8|10733.7|10732.9|294
1594923000000|2020-07-16 18:10:00|10735.2|10734.5|10735.7|10735|10736.7|10735.9|10734.9|10734|327
1594923300000|2020-07-16 18:15:00|10735.8|10735.1|10736.4|10735.7|10737.3|10736.6|10734.7|10734|276
1594923600000|2020-07-16 18:20:00|10736.5|10735.8|10738|10737.3|10738.1|10737.3|10735.7|10734.9|332
1594923900000|2020-07-16 18:25:00|10737.9|10737.2|10735.6|10734.9|10738.4|10737.7|10735.6|10734.8|281
1594924200000|2020-07-16 18:30:00|10735.7|10735|10737.1|10736.4|10737.7|10737|10735.6|10734.9|221
1594924500000|2020-07-16 18:35:00|10737|10736.3|10738.4|10737.7|10739|10738.3|10736.3|10735.5|259
1594924800000|2020-07-16 18:40:00|10738.3|10737.6|10737.3|10736.6|10738.5|10737.8|10736.9|10736.1|257
1594925100000|2020-07-16 18:45:00|10737.4|10736.7|10739.1|10738.4|10739.4|10738.7|10737.2|10736.5|299
1594925400000|2020-07-16 18:50:00|10739|10738.3|10738.2|10737.5|10739.1|10738.4|10737.6|10736.8|240
1594925700000|2020-07-16 18:55:00|10738.3|10737.6|10737.3|10736.6|10739|10738.2|10737.3|10736.6|337
1594926000000|2020-07-16 19:00:00|10737.5|10736.8|10740|10739|10740.1|10739.2|10737.5|10736.8|379
1594926300000|2020-07-16 19:05:00|10739.9|10738.9|10740.4|10739.4|10740.5|10739.6|10739.4|10738.6|337
1594926600000|2020-07-16 19:10:00|10740.2|10739.5|10740.1|10739.4|10740.6|10739.8|10739.5|10738.6|270
1594926900000|2020-07-16 19:15:00|10740.2|10739.2|10739.4|10738.7|10740.3|10739.4|10738.9|10738|247
1594927200000|2020-07-16 19:20:00|10739.5|10738.8|10738|10737.3|10739.8|10739.1|10738|10737.2|138
1594927500000|2020-07-16 19:25:00|10738.1|10737.1|10735.1|10734.4|10738.1|10737.3|10734.8|10734.1|351
1594927800000|2020-07-16 19:30:00|10735|10734.3|10733.6|10732.6|10736|10735.2|10733.4|10732.5|225
1594928100000|2020-07-16 19:35:00|10733.7|10732.7|10734.8|10733.8|10735.4|10734.5|10733.7|10732.7|221
1594928400000|2020-07-16 19:40:00|10734.7|10733.7|10734.7|10733.7|10737|10736.2|10734.5|10733.6|314
1594928700000|2020-07-16 19:45:00|10734.6|10733.6|10733.2|10732.5|10734.7|10733.8|10733.2|10732.5|242
1594929000000|2020-07-16 19:50:00|10733.3|10732.6|10735.7|10734.7|10736.8|10736.1|10733|10732.3|229
1594929300000|2020-07-16 19:55:00|10735.6|10734.6|10734.4|10733.7|10736.8|10736|10734.4|10733.6|297
1594929600000|2020-07-16 20:00:00|10734.5|10733.8|10732|10731|10734.7|10733.8|10731.6|10730.8|303
1594929900000|2020-07-16 20:05:00|10731.9|10730.9|10730.6|10729.6|10732|10731.1|10730.4|10729.6|198
1594930200000|2020-07-16 20:10:00|10730.5|10729.5|10728.9|10727.9|10731.4|10730.6|10728.9|10727.9|168
1594930500000|2020-07-16 20:15:00|10729|10728|10729.9|10728.9|10730|10729.1|10728.7|10727.7|165
1594930800000|2020-07-16 20:20:00|10730|10729|10727.7|10726.7|10730.4|10729.5|10727.3|10726.3|215
1594931100000|2020-07-16 20:25:00|10727.6|10726.6|10729.2|10728.2|10730.1|10729.2|10727.6|10726.6|153
1594931400000|2020-07-16 20:30:00|10729.5|10728.5|10728.9|10727.9|10730.4|10729.5|10728.4|10727.4|150
1594931700000|2020-07-16 20:35:00|10729|10728|10728.5|10727.5|10729|10728.1|10728.2|10727.3|90
1594932000000|2020-07-16 20:40:00|10728.6|10727.6|10728.4|10727.4|10729|10728|10727.6|10726.6|150
1594932300000|2020-07-16 20:45:00|10728.2|10727.2|10728.7|10727.7|10729.1|10728.1|10727.7|10726.7|206
1594932600000|2020-07-16 20:50:00|10728.8|10727.8|10728|10727|10728.9|10727.9|10727.2|10726.2|209
1594932900000|2020-07-16 20:55:00|10728.2|10727.2|10727.6|10726.6|10729.2|10728.2|10727.5|10726|186
1594933200000|2020-07-16 21:00:00|10728.1|10726|10730.9|10720.3|10732.9|10726|10728.1|10720.3|33
1594933500000|2020-07-16 21:05:00|10732.4|10721.4|10735.2|10724.2|10735.6|10726|10730.1|10720.7|121
1594933800000|2020-07-16 21:10:00|10735.4|10724.4|10732.8|10726.9|10736.2|10729.7|10732.8|10723.5|388
1594934100000|2020-07-16 21:15:00|10734.2|10726.3|10738.4|10727.7|10740.3|10729.5|10733.7|10726.2|410
1594934400000|2020-07-16 21:20:00|10738.5|10727.6|10735.6|10724.6|10739.5|10728.5|10735.1|10724.1|154
1594934700000|2020-07-16 21:25:00|10735.5|10724.5|10735.7|10724.7|10735.8|10724.8|10732|10721.4|95
1594935000000|2020-07-16 21:30:00|10735.6|10724.6|10736.1|10725.1|10736.7|10725.7|10735.6|10724.6|142
1594935300000|2020-07-16 21:35:00|10736.2|10725.2|10737.1|10726.1|10738.9|10727.9|10735.8|10724.8|184
1594935600000|2020-07-16 21:40:00|10736.8|10725.8|10734.3|10724.1|10738.6|10727.6|10731.3|10723.1|236
1594935900000|2020-07-16 21:45:00|10733.8|10723.9|10735|10724|10737.5|10726.5|10733.3|10723.3|363
1594936200000|2020-07-16 21:50:00|10735.2|10724.2|10736.2|10725.2|10738|10727|10733.2|10723.5|407
1594936500000|2020-07-16 21:55:00|10735.7|10724.7|10732.2|10723.9|10737.4|10726.4|10730.6|10722.3|585
1594936800000|2020-07-16 22:00:00|10733|10724.1|10726.6|10725.6|10733|10726.7|10726.5|10722.9|770
1594937100000|2020-07-16 22:05:00|10726.7|10725.7|10726.2|10725.2|10726.9|10725.9|10726|10725|216
1594937400000|2020-07-16 22:10:00|10726.1|10725.1|10727.9|10726.9|10728.1|10727.1|10725.9|10724.9|294
1594937700000|2020-07-16 22:15:00|10727.8|10726.8|10729.2|10728.2|10729.5|10728.5|10727.3|10726.3|192
1594938000000|2020-07-16 22:20:00|10729.1|10728.1|10729.4|10728.4|10729.5|10728.5|10728.9|10727.9|86
1594938300000|2020-07-16 22:25:00|10729.3|10728.3|10729.5|10728.5|10729.9|10728.9|10729.3|10728.3|60
1594938600000|2020-07-16 22:30:00|10729.6|10728.6|10730.1|10729.1|10730.5|10729.5|10728.8|10727.8|165
1594938900000|2020-07-16 22:35:00|10730|10729|10730.3|10729.3|10730.4|10729.4|10730|10729|74
1594939200000|2020-07-16 22:40:00|10730.2|10729.2|10730.8|10729.8|10731.1|10730.1|10730.1|10729.1|128
1594939500000|2020-07-16 22:45:00|10730.9|10729.9|10730.7|10729.7|10731.7|10730.7|10730.6|10729.6|101
1594939800000|2020-07-16 22:50:00|10730.8|10729.8|10731.7|10730.7|10732.1|10731.1|10730.5|10729.5|109
1594940100000|2020-07-16 22:55:00|10731.6|10730.6|10732.4|10731.4|10732.6|10731.6|10730.7|10729.7|108
1594940400000|2020-07-16 23:00:00|10732.5|10731.5|10733|10732|10734.1|10733.1|10732.2|10731.2|175
1594940700000|2020-07-16 23:05:00|10733.1|10732.1|10732.5|10731.5|10733.1|10732.1|10732.2|10731.2|154
1594941000000|2020-07-16 23:10:00|10732.6|10731.6|10733.1|10732.1|10733.2|10732.2|10731.5|10730.6|180
1594941300000|2020-07-16 23:15:00|10733|10732|10732.9|10731.9|10733|10732|10731.9|10731.1|118
1594941600000|2020-07-16 23:20:00|10733|10732|10731.8|10730.8|10733.1|10732.1|10731.2|10730.4|192
1594941900000|2020-07-16 23:25:00|10731.9|10730.9|10732|10731|10732.7|10731.7|10731.4|10730.4|181
1594942200000|2020-07-16 23:30:00|10731.9|10730.9|10730.6|10729.6|10732.5|10731.5|10730.1|10729.1|191
1594942500000|2020-07-16 23:35:00|10730.5|10729.5|10728.3|10727.3|10730.7|10729.7|10728.2|10727.2|227
1594942800000|2020-07-16 23:40:00|10728.4|10727.4|10728.9|10727.9|10729|10728|10728.1|10727.1|105
1594943100000|2020-07-16 23:45:00|10728.8|10727.8|10727.7|10726.7|10729.5|10728.5|10727.1|10726.1|197
1594943400000|2020-07-16 23:50:00|10727.6|10726.6|10728.4|10727.4|10729|10728|10726.6|10725.9|248
1594943700000|2020-07-16 23:55:00|10728.5|10727.5|10729.1|10728.1|10729.3|10728.3|10728.5|10727.5|127
1594944000000|2020-07-17 00:00:00|10729.2|10728.2|10735|10734|10736.9|10735.9|10729.2|10728.2|528
1594944300000|2020-07-17 00:05:00|10734.9|10733.9|10735.1|10734.4|10736.3|10735.5|10734.1|10733.3|385
1594944600000|2020-07-17 00:10:00|10735|10734.3|10732.7|10731.7|10735.3|10734.4|10731.3|10730.3|288
1594944900000|2020-07-17 00:15:00|10732.6|10731.9|10733.6|10732.6|10734.9|10733.9|10732.1|10731.1|237
1594945200000|2020-07-17 00:20:00|10733.5|10732.8|10734.5|10733.8|10736|10735.3|10733.5|10732.6|280
1594945500000|2020-07-17 00:25:00|10734.6|10733.6|10734.1|10733.1|10735.7|10734.7|10733.4|10732.4|226
1594945800000|2020-07-17 00:30:00|10734.2|10733.2|10734.3|10733.3|10736|10735.1|10734|10733.2|277
1594946100000|2020-07-17 00:35:00|10734.2|10733.2|10733.7|10732.7|10734.4|10733.5|10732.1|10731.3|262
1594946400000|2020-07-17 00:40:00|10733.6|10732.6|10734.9|10733.9|10734.9|10733.9|10732.4|10731.6|217
1594946700000|2020-07-17 00:45:00|10734.8|10733.8|10736|10735|10736.2|10735.2|10734.2|10733.2|205
1594947000000|2020-07-17 00:50:00|10736.1|10735.1|10727.3|10726.3|10736.4|10735.5|10724.9|10724|570
1594947300000|2020-07-17 00:55:00|10727.2|10726.2|10727.8|10726.8|10729.5|10728.6|10726.3|10725.3|547
1594947600000|2020-07-17 01:00:00|10727.7|10726.7|10724.9|10724.2|10728|10727.1|10724.5|10723.5|479
1594947900000|2020-07-17 01:05:00|10724.8|10724.1|10724.4|10723.4|10725.2|10724.3|10723|10722.1|348
1594948200000|2020-07-17 01:10:00|10724.3|10723.3|10724.9|10723.9|10725|10724.2|10723.1|10722.2|364
1594948500000|2020-07-17 01:15:00|10725|10724|10726.8|10725.8|10726.9|10726|10724.2|10723.3|512
1594948800000|2020-07-17 01:20:00|10726.7|10725.7|10727.8|10726.8|10728|10727.3|10725.4|10724.6|422
1594949100000|2020-07-17 01:25:00|10727.6|10726.9|10728.3|10727.6|10729|10728.2|10726|10725.2|347
1594949400000|2020-07-17 01:30:00|10728.5|10727.8|10729.8|10728.8|10729.9|10729.1|10727.6|10726.9|495
1594949700000|2020-07-17 01:35:00|10729.5|10728.5|10728.7|10728|10730.7|10729.9|10728.2|10727.3|456
1594950000000|2020-07-17 01:40:00|10728.6|10727.9|10730.2|10729.2|10730.5|10729.5|10728.2|10727.3|427
1594950300000|2020-07-17 01:45:00|10730.1|10729.1|10726.8|10725.8|10730.1|10729.1|10726.5|10725.7|347
1594950600000|2020-07-17 01:50:00|10727|10726|10725.7|10724.7|10727.9|10726.9|10725.3|10724.4|326
1594950900000|2020-07-17 01:55:00|10725.8|10724.8|10726.3|10725.3|10727.4|10726.4|10725.3|10724.5|282
1594951200000|2020-07-17 02:00:00|10726.4|10725.4|10725|10724|10726.7|10725.7|10724.6|10723.7|226
1594951500000|2020-07-17 02:05:00|10725.1|10724.1|10724.7|10724|10726|10725.2|10724.2|10723.2|255
1594951800000|2020-07-17 02:10:00|10724.8|10724.1|10724.5|10723.8|10725.5|10724.5|10724.2|10723.4|235
1594952100000|2020-07-17 02:15:00|10724.7|10723.7|10725.4|10724.4|10725.7|10724.7|10724.2|10723.3|209
1594952400000|2020-07-17 02:20:00|10725.5|10724.5|10725.1|10724.4|10726.8|10725.8|10724.9|10724|197
1594952700000|2020-07-17 02:25:00|10725|10724.3|10724.6|10723.9|10725.3|10724.5|10724.2|10723.2|254
1594953000000|2020-07-17 02:30:00|10724.8|10723.8|10725.4|10724.4|10726|10725|10724.3|10723.3|343
1594953300000|2020-07-17 02:35:00|10725.2|10724.2|10727.3|10726.3|10727.5|10726.7|10725.2|10724.2|200
1594953600000|2020-07-17 02:40:00|10727.4|10726.4|10726.6|10725.9|10728.6|10727.8|10726.5|10725.7|228
1594953900000|2020-07-17 02:45:00|10726.7|10725.7|10727|10726|10727.1|10726.2|10725.8|10724.9|210
1594954200000|2020-07-17 02:50:00|10726.9|10725.9|10726.7|10725.7|10727|10726|10725.3|10724.6|174
1594954500000|2020-07-17 02:55:00|10726.5|10725.8|10725.6|10724.9|10726.8|10726.1|10725.4|10724.4|156
1594954800000|2020-07-17 03:00:00|10725.5|10724.8|10724.6|10723.6|10726.2|10725.3|10724.2|10723.5|162
1594955100000|2020-07-17 03:05:00|10724.5|10723.8|10724.9|10723.9|10725.3|10724.5|10724.2|10723.4|215
1594955400000|2020-07-17 03:10:00|10725.1|10724.1|10724.6|10723.6|10725.1|10724.4|10724.2|10723.4|170
1594955700000|2020-07-17 03:15:00|10724.5|10723.5|10724.5|10723.8|10725.1|10724.2|10724.3|10723.5|253
1594956000000|2020-07-17 03:20:00|10724.6|10723.9|10724.2|10723.5|10725.2|10724.3|10723.6|10722.9|227
1594956300000|2020-07-17 03:25:00|10724.1|10723.4|10724.2|10723.5|10724.3|10723.5|10722.4|10721.6|189
1594956600000|2020-07-17 03:30:00|10724.1|10723.4|10725|10724|10725.7|10724.8|10723.8|10722.9|211
1594956900000|2020-07-17 03:35:00|10725.1|10724.1|10725.1|10724.1|10725.4|10724.7|10724.5|10723.6|173
1594957200000|2020-07-17 03:40:00|10725|10724.3|10725.1|10724.1|10725.2|10724.4|10724.7|10723.8|106
1594957500000|2020-07-17 03:45:00|10724.9|10724.2|10724.5|10723.8|10725.1|10724.3|10724.3|10723.5|148
1594957800000|2020-07-17 03:50:00|10724.4|10723.7|10724.1|10723.4|10724.6|10723.8|10724|10723.2|89
1594958100000|2020-07-17 03:55:00|10724.2|10723.5|10723.6|10722.9|10724.5|10723.6|10722.7|10721.7|192
1594958400000|2020-07-17 04:00:00|10723.7|10722.7|10722.5|10721.8|10724|10723.3|10722.5|10721.6|218
1594958700000|2020-07-17 04:05:00|10722.7|10721.7|10721.2|10720.2|10722.7|10721.8|10720.5|10719.8|186
1594959000000|2020-07-17 04:10:00|10721.3|10720.3|10720.6|10719.9|10721.7|10720.9|10720.4|10719.5|165
1594959300000|2020-07-17 04:15:00|10720.7|10720|10721.3|10720.6|10721.6|10720.9|10719.7|10718.8|185
1594959600000|2020-07-17 04:20:00|10721.4|10720.4|10720.8|10720.1|10721.5|10720.6|10719.8|10718.8|188
1594959900000|2020-07-17 04:25:00|10721|10720|10721.7|10721|10721.8|10721.1|10720.1|10719.3|265
1594960200000|2020-07-17 04:30:00|10721.6|10720.9|10721.3|10720.6|10722.4|10721.5|10720.3|10719.4|239
1594960500000|2020-07-17 04:35:00|10721.2|10720.5|10721.5|10720.5|10722.1|10721.3|10720.7|10719.9|162
1594960800000|2020-07-17 04:40:00|10721.6|10720.6|10718.8|10718.1|10722.1|10721.2|10718.7|10717.9|161
1594961100000|2020-07-17 04:45:00|10719|10718|10718.4|10717.4|10720|10719.2|10717|10716.1|259
1594961400000|2020-07-17 04:50:00|10718.3|10717.3|10721|10720|10721.6|10720.9|10718.1|10717.3|253
1594961700000|2020-07-17 04:55:00|10720.9|10719.9|10719.7|10718.7|10721|10720.2|10719.6|10718.6|184
1594962000000|2020-07-17 05:00:00|10719.8|10718.8|10718.4|10717.4|10719.8|10718.8|10718|10717.3|187
1594962300000|2020-07-17 05:05:00|10718.5|10717.5|10718.8|10717.8|10719.1|10718.2|10717.7|10716.9|163
1594962600000|2020-07-17 05:10:00|10718.5|10717.5|10718.3|10717.3|10718.8|10717.8|10718|10717.2|124
1594962900000|2020-07-17 05:15:00|10718.4|10717.4|10719.5|10718.8|10720|10719.1|10717.7|10716.9|209
1594963200000|2020-07-17 05:20:00|10719.6|10718.9|10719.8|10718.8|10720.2|10719.4|10719.2|10718.2|127
1594963500000|2020-07-17 05:25:00|10719.7|10718.7|10718.4|10717.7|10719.9|10718.9|10718.3|10717.4|147
1594963800000|2020-07-17 05:30:00|10718.6|10717.6|10718.6|10717.6|10719.2|10718.3|10717.1|10716.3|260
1594964100000|2020-07-17 05:35:00|10718.5|10717.5|10720.7|10719.7|10721.7|10720.8|10718.5|10717.5|228
1594964400000|2020-07-17 05:40:00|10720.3|10719.6|10721|10720.3|10721.5|10720.6|10720.2|10719.3|234
1594964700000|2020-07-17 05:45:00|10721.2|10720.2|10719.4|10718.4|10721.4|10720.4|10719.3|10718.3|268
1594965000000|2020-07-17 05:50:00|10720|10719|10719.5|10718.5|10720.1|10719.1|10718.2|10717.4|301
1594965300000|2020-07-17 05:55:00|10719.4|10718.4|10722.3|10721.3|10722.4|10721.7|10719.3|10718.3|405
1594965600000|2020-07-17 06:00:00|10722.2|10721.2|10720.4|10719.4|10723.4|10722.5|10720.2|10719.4|454
1594965900000|2020-07-17 06:05:00|10720.6|10719.6|10723.2|10722.2|10723.3|10722.3|10719.4|10718.6|326
1594966200000|2020-07-17 06:10:00|10723.3|10722.3|10721.7|10721|10723.5|10722.5|10721.7|10720.8|230
1594966500000|2020-07-17 06:15:00|10721.8|10721.1|10722.7|10721.7|10722.8|10722|10721.3|10720.4|152
1594966800000|2020-07-17 06:20:00|10722.6|10721.6|10724.7|10723.7|10724.8|10723.9|10722.4|10721.6|224
1594967100000|2020-07-17 06:25:00|10724.8|10723.8|10723.6|10722.6|10724.8|10723.9|10722.2|10721.4|202
1594967400000|2020-07-17 06:30:00|10723.4|10722.7|10722.6|10721.9|10724.5|10723.6|10722.6|10721.8|242
1594967700000|2020-07-17 06:35:00|10722.7|10722|10721.9|10720.9|10724|10723|10721.3|10720.5|242
1594968000000|2020-07-17 06:40:00|10722|10721|10721.4|10720.4|10722.1|10721.3|10720.1|10719.4|232
1594968300000|2020-07-17 06:45:00|10721.5|10720.5|10720.7|10719.7|10721.5|10720.5|10719.8|10719|202
1594968600000|2020-07-17 06:50:00|10720.6|10719.6|10719.7|10718.7|10720.7|10719.7|10718.1|10717.3|235
1594968900000|2020-07-17 06:55:00|10719.8|10718.8|10720.3|10719.3|10720.4|10719.4|10718.6|10717.7|241
1594969200000|2020-07-17 07:00:00|10720.4|10719.4|10717.8|10716.8|10720.6|10719.6|10717.6|10716.6|360
1594969500000|2020-07-17 07:05:00|10717.9|10716.9|10716.8|10716.1|10717.9|10717.1|10716.2|10715.3|297
1594969800000|2020-07-17 07:10:00|10716.7|10716|10713.8|10713.1|10716.9|10716.1|10713.7|10712.8|274
1594970100000|2020-07-17 07:15:00|10713.9|10712.9|10714.2|10713.2|10715.6|10714.8|10713.7|10712.9|227
1594970400000|2020-07-17 07:20:00|10713.8|10713.1|10712.4|10711.7|10713.9|10713.1|10712.2|10711.4|287
1594970700000|2020-07-17 07:25:00|10712.5|10711.8|10712.2|10711.2|10712.9|10712.1|10711.5|10710.7|178
1594971000000|2020-07-17 07:30:00|10712.3|10711.3|10713.5|10712.8|10713.8|10712.9|10711.5|10710.8|259
1594971300000|2020-07-17 07:35:00|10713.4|10712.7|10713|10712|10714.2|10713.3|10712.9|10712|286
1594971600000|2020-07-17 07:40:00|10713.1|10712.1|10713.2|10712.5|10713.7|10712.9|10712.6|10711.9|212
1594971900000|2020-07-17 07:45:00|10713.1|10712.4|10714.6|10713.6|10714.9|10714|10713|10712.3|281
1594972200000|2020-07-17 07:50:00|10714.5|10713.5|10712.8|10712.1|10714.8|10714.1|10711|10710|435
1594972500000|2020-07-17 07:55:00|10712.9|10712.2|10712|10711|10713|10712.2|10711.5|10710.7|290
1594972800000|2020-07-17 08:00:00|10712.1|10711.1|10711.8|10710.8|10713.6|10712.8|10711.2|10710.5|368
1594973100000|2020-07-17 08:05:00|10711.6|10710.9|10710.5|10709.8|10711.9|10711|10710.1|10709.3|291
1594973400000|2020-07-17 08:10:00|10710.6|10709.9|10713.1|10712.4|10713.3|10712.6|10710.5|10709.7|320
1594973700000|2020-07-17 08:15:00|10713.2|10712.5|10714.1|10713.4|10714.2|10713.5|10712.8|10711.8|252
1594974000000|2020-07-17 08:20:00|10714|10713.3|10716.7|10716|10717.2|10716.5|10713.5|10712.5|345
1594974300000|2020-07-17 08:25:00|10716.6|10715.9|10717.2|10716.2|10718.5|10717.5|10716.4|10715.6|300
1594974600000|2020-07-17 08:30:00|10717.1|10716.5|10715.3|10714.3|10718.1|10717.2|10714.6|10713.8|277
1594974900000|2020-07-17 08:35:00|10715.4|10714.4|10714.4|10713.4|10716.1|10715.3|10714.2|10713.3|271
1594975200000|2020-07-17 08:40:00|10714.5|10713.5|10714.1|10713.1|10714.9|10714|10713.6|10712.7|300
1594975500000|2020-07-17 08:45:00|10714|10713|10714.1|10713.4|10714.4|10713.5|10713.6|10712.7|265
1594975800000|2020-07-17 08:50:00|10714.2|10713.5|10715.3|10714.3|10715.6|10714.8|10713.6|10712.8|206
1594976100000|2020-07-17 08:55:00|10715.2|10714.5|10714.3|10713.3|10716.4|10715.6|10713.8|10712.9|243
1594976400000|2020-07-17 09:00:00|10714.4|10713.4|10716.5|10715.8|10717.9|10716.9|10714.2|10713.3|338
1594976700000|2020-07-17 09:05:00|10716.6|10715.9|10718.1|10717.4|10718.4|10717.5|10716.6|10715.8|290
1594977000000|2020-07-17 09:10:00|10718.2|10717.5|10717|10716|10718.3|10717.5|10716.2|10715.4|312
1594977300000|2020-07-17 09:15:00|10717.2|10716.3|10718.3|10717.6|10718.4|10717.7|10716.8|10716.1|268
1594977600000|2020-07-17 09:20:00|10718.2|10717.5|10717.8|10717.1|10718.5|10717.7|10717.7|10716.9|234
1594977900000|2020-07-17 09:25:00|10718|10717|10717.9|10716.9|10719.6|10718.8|10716.8|10716.1|315
1594978200000|2020-07-17 09:30:00|10718|10717|10717.5|10716.5|10718.4|10717.4|10717.2|10716.4|235
1594978500000|2020-07-17 09:35:00|10717.4|10716.4|10715.4|10714.4|10717.6|10716.8|10715.1|10714.3|195
1594978800000|2020-07-17 09:40:00|10715.3|10714.6|10716|10715|10716.5|10715.7|10715.3|10714.3|292
1594979100000|2020-07-17 09:45:00|10715.9|10714.9|10716.6|10715.6|10717|10716.2|10715.4|10714.5|275
1594979400000|2020-07-17 09:50:00|10716.5|10715.8|10716.6|10715.9|10717.2|10716.4|10715.6|10714.7|306
1594979700000|2020-07-17 09:55:00|10716.7|10715.6|10716.2|10715.2|10717.4|10716.4|10716.1|10715.2|223
1594980000000|2020-07-17 10:00:00|10715.9|10715|10716.9|10716.2|10717.1|10716.3|10714.9|10714|328
1594980300000|2020-07-17 10:05:00|10716.8|10716.1|10715.6|10714.9|10716.9|10716.2|10715.6|10714.9|167
1594980600000|2020-07-17 10:10:00|10715.8|10715.1|10716.3|10715.3|10716.5|10715.8|10715.5|10714.7|185
1594980900000|2020-07-17 10:15:00|10716.1|10715.4|10716.6|10715.6|10717.6|10716.6|10716|10715.1|161
1594981200000|2020-07-17 10:20:00|10716.7|10715.7|10716.5|10715.5|10716.8|10715.8|10716.2|10715.4|93
1594981500000|2020-07-17 10:25:00|10716.6|10715.6|10715.6|10714.9|10716.8|10715.8|10715.5|10714.7|144
1594981800000|2020-07-17 10:30:00|10715.8|10714.8|10715.9|10714.9|10716.2|10715.3|10714.4|10713.6|252
1594982100000|2020-07-17 10:35:00|10715.8|10714.8|10714.5|10713.8|10715.8|10715|10713.4|10712.5|312
1594982400000|2020-07-17 10:40:00|10714.4|10713.7|10714.3|10713.3|10714.7|10713.8|10713.8|10713|181
1594982700000|2020-07-17 10:45:00|10714.1|10713.1|10713.5|10712.5|10714.6|10713.6|10713.2|10712.2|146
1594983000000|2020-07-17 10:50:00|10713.6|10712.6|10713.3|10712.6|10714|10713.2|10712.9|10712.2|130
1594983300000|2020-07-17 10:55:00|10713.4|10712.7|10713.9|10713.2|10714.1|10713.4|10712.3|10711.4|239
1594983600000|2020-07-17 11:00:00|10714|10713.3|10713.4|10712.4|10714.1|10713.3|10712.7|10711.9|182
1594983900000|2020-07-17 11:05:00|10713.5|10712.5|10713.8|10713.1|10714.1|10713.2|10712.6|10711.8|196
1594984200000|2020-07-17 11:10:00|10714.1|10713|10715.3|10714.3|10715.3|10714.5|10713.9|10713|180
1594984500000|2020-07-17 11:15:00|10715.2|10714.2|10716.9|10716.2|10717.8|10716.9|10714.8|10714|280
1594984800000|2020-07-17 11:20:00|10717|10716|10718.1|10717.4|10719|10718.2|10716.7|10716|212
1594985100000|2020-07-17 11:25:00|10718|10717.3|10717.8|10717.1|10718.9|10718|10717.4|10716.4|179
1594985400000|2020-07-17 11:30:00|10717.9|10717.2|10717.6|10716.9|10718.1|10717.2|10716.7|10715.9|189
1594985700000|2020-07-17 11:35:00|10717.5|10716.8|10718.1|10717.1|10718.2|10717.3|10717.2|10716.5|122
1594986000000|2020-07-17 11:40:00|10717.9|10717.2|10718.1|10717.4|10718.8|10717.9|10717.5|10716.6|173
1594986300000|2020-07-17 11:45:00|10718.2|10717.2|10719.6|10718.9|10719.6|10718.9|10717.5|10716.6|310
1594986600000|2020-07-17 11:50:00|10719.8|10718.8|10720.5|10719.5|10720.5|10719.7|10718.7|10718|197
1594986900000|2020-07-17 11:55:00|10720.4|10719.4|10722|10721|10722.1|10721.3|10720|10719.2|243
1594987200000|2020-07-17 12:00:00|10722.1|10721.1|10722.8|10721.8|10723.9|10723.1|10721.5|10720.7|336
1594987500000|2020-07-17 12:05:00|10723.1|10722.4|10722|10721|10724.2|10723.5|10720.6|10719.8|277
1594987800000|2020-07-17 12:10:00|10721.9|10720.9|10722|10721.3|10722.2|10721.5|10721.2|10720.4|219
1594988100000|2020-07-17 12:15:00|10722.1|10721.4|10719.9|10719.2|10722.3|10721.6|10719.9|10719.1|241
1594988400000|2020-07-17 12:20:00|10720|10719.3|10720|10719.3|10720.9|10720|10719.8|10718.9|237
1594988700000|2020-07-17 12:25:00|10719.9|10719.2|10720.8|10719.8|10721.3|10720.3|10719.5|10718.6|183
1594989000000|2020-07-17 12:30:00|10720.9|10719.9|10721.3|10720.6|10721.6|10720.6|10719.5|10718.5|289
1594989300000|2020-07-17 12:35:00|10721.5|10720.5|10720.3|10719.3|10721.5|10720.5|10719.4|10718.6|221
1594989600000|2020-07-17 12:40:00|10720.1|10719.4|10726.5|10725.5|10726.5|10725.7|10720.1|10719.4|387
1594989900000|2020-07-17 12:45:00|10726.7|10726|10727.3|10726.6|10728.1|10727.3|10725.6|10724.9|252
1594990200000|2020-07-17 12:50:00|10727.4|10726.7|10725.5|10724.8|10728.4|10727.7|10724|10723.3|326
1594990500000|2020-07-17 12:55:00|10725.2|10724.5|10724.5|10723.8|10726.6|10725.7|10723.3|10722.6|252
1594990800000|2020-07-17 13:00:00|10724.6|10723.9|10723|10722.3|10724.9|10724|10722.2|10721.5|250
1594991100000|2020-07-17 13:05:00|10722.7|10722|10725.5|10724.8|10725.9|10724.9|10722.4|10721.5|304
1594991400000|2020-07-17 13:10:00|10725.4|10724.7|10724.3|10723.3|10726|10725.3|10723.7|10722.7|316
1594991700000|2020-07-17 13:15:00|10724.2|10723.2|10722.7|10721.7|10727.1|10726.2|10722.5|10721.7|382
1594992000000|2020-07-17 13:20:00|10722.8|10721.8|10721.3|10720.3|10723.3|10722.6|10720.5|10719.7|337
1594992300000|2020-07-17 13:25:00|10721.4|10720.4|10721.5|10720.8|10724.3|10723.4|10721|10720.1|283
1594992600000|2020-07-17 13:30:00|10721.7|10720.7|10721|10720.3|10723.6|10722.7|10720|10719.3|374
1594992900000|2020-07-17 13:35:00|10720.9|10720.2|10720.7|10719.7|10722.2|10721.4|10720|10719.2|374
1594993200000|2020-07-17 13:40:00|10720.6|10719.6|10720.6|10719.6|10721.1|10720.3|10718.6|10717.8|341
1594993500000|2020-07-17 13:45:00|10720.7|10719.7|10719.9|10719.2|10721.9|10721.2|10719.9|10719.2|207
1594993800000|2020-07-17 13:50:00|10719.8|10719.1|10717.2|10716.2|10721.8|10720.8|10716.6|10715.6|389
1594994100000|2020-07-17 13:55:00|10717.1|10716.4|10717.4|10716.4|10718.5|10717.6|10717.1|10715.9|273
1594994400000|2020-07-17 14:00:00|10717.8|10716.1|10715.9|10715.2|10717.8|10716.7|10714.9|10713.9|382
1594994700000|2020-07-17 14:05:00|10715.6|10714.9|10713.9|10712.9|10715.6|10714.9|10713.1|10712.2|435
1594995000000|2020-07-17 14:10:00|10714|10713|10715.7|10715|10715.8|10715.1|10712.9|10712|468
1594995300000|2020-07-17 14:15:00|10715.8|10714.8|10718.2|10717.5|10718.6|10717.8|10715.7|10714.8|448
1594995600000|2020-07-17 14:20:00|10718.1|10717.4|10718.4|10717.4|10719.1|10718.3|10716.7|10715.9|388
1594995900000|2020-07-17 14:25:00|10718.2|10717.5|10716.7|10716|10718.4|10717.6|10716.2|10715.3|408
1594996200000|2020-07-17 14:30:00|10716.6|10715.9|10716.5|10715.5|10717.6|10716.9|10714.5|10713.7|396
1594996500000|2020-07-17 14:35:00|10716.4|10715.4|10713.5|10712.8|10716.4|10715.6|10713.2|10712.2|404
1594996800000|2020-07-17 14:40:00|10713.4|10712.7|10712.6|10711.6|10714.6|10713.6|10712|10711.3|319
1594997100000|2020-07-17 14:45:00|10712.4|10711.7|10712.2|10711.5|10715.2|10714.2|10710.1|10709.4|418
1594997400000|2020-07-17 14:50:00|10712.3|10711.6|10713.2|10712.2|10714.4|10713.4|10709|10708|425
1594997700000|2020-07-17 14:55:00|10713.3|10712.3|10715.1|10714.4|10718.2|10717.2|10710.2|10709.2|630
1594998000000|2020-07-17 15:00:00|10715.2|10714.5|10714.7|10713.7|10715.6|10714.9|10713.2|10712.4|427
1594998300000|2020-07-17 15:05:00|10714.6|10713.6|10713|10712|10714.6|10713.7|10712|10711.2|319
1594998600000|2020-07-17 15:10:00|10712.8|10712.1|10712.2|10711.2|10713.1|10712.3|10710.9|10710.2|215
1594998900000|2020-07-17 15:15:00|10711.9|10710.9|10712.4|10711.4|10712.5|10711.6|10710.8|10710|252
1594999200000|2020-07-17 15:20:00|10712.2|10711.5|10712.6|10711.6|10713.1|10712.3|10711|10710.1|270
1594999500000|2020-07-17 15:25:00|10712.5|10711.5|10711.1|10710.1|10712.5|10711.6|10710.6|10709.9|230
1594999800000|2020-07-17 15:30:00|10711|10710|10711.6|10710.9|10712.4|10711.4|10710.4|10709.7|225
1595000100000|2020-07-17 15:35:00|10711.5|10710.8|10711.7|10710.7|10712.5|10711.6|10710.8|10710|229
1595000400000|2020-07-17 15:40:00|10711.4|10710.8|10708.5|10707.8|10711.9|10711.2|10707.2|10706.4|278
1595000700000|2020-07-17 15:45:00|10708.2|10707.5|10708.7|10707.7|10709.7|10708.7|10707.3|10706.5|213
1595001000000|2020-07-17 15:50:00|10708.6|10707.6|10707.3|10706.3|10708.8|10707.8|10706.6|10705.7|215
1595001300000|2020-07-17 15:55:00|10707.4|10706.4|10707.3|10706.6|10708.7|10707.8|10707.1|10706.3|211
1595001600000|2020-07-17 16:00:00|10707.2|10706.5|10706.2|10705.2|10708.1|10707.3|10705.4|10704.6|276
1595001900000|2020-07-17 16:05:00|10706.3|10705.3|10705.9|10704.9|10708|10707.3|10705.8|10704.8|283
1595002200000|2020-07-17 16:10:00|10705.8|10704.8|10706.2|10705.5|10707.1|10706.1|10705.5|10704.6|223
1595002500000|2020-07-17 16:15:00|10705.8|10705.1|10705.7|10704.7|10706.2|10705.5|10704.6|10703.7|171
1595002800000|2020-07-17 16:20:00|10705.5|10704.5|10706.3|10705.3|10707.4|10706.4|10704.7|10703.8|304
1595003100000|2020-07-17 16:25:00|10706.4|10705.4|10706.7|10705.7|10708.1|10707.4|10706.3|10705.3|206
1595003400000|2020-07-17 16:30:00|10706.8|10705.8|10706.5|10705.8|10707.7|10706.8|10705.9|10705|227
1595003700000|2020-07-17 16:35:00|10706.3|10705.6|10706|10705|10706.5|10705.6|10704.5|10703.7|132
1595004000000|2020-07-17 16:40:00|10705.8|10705.1|10704.4|10703.7|10706.1|10705.4|10704.4|10703.4|180
1595004300000|2020-07-17 16:45:00|10704.6|10703.6|10702.7|10702|10704.6|10703.8|10702.6|10701.9|233
1595004600000|2020-07-17 16:50:00|10702.8|10702.1|10701.9|10700.9|10703.6|10702.7|10701|10700.1|269
1595004900000|2020-07-17 16:55:00|10702|10701|10703.3|10702.3|10703.3|10702.4|10701.2|10700.3|339
1595005200000|2020-07-17 17:00:00|10703.2|10702.2|10704.1|10703.4|10704.2|10703.4|10702.5|10701.7|299
1595005500000|2020-07-17 17:05:00|10704|10703.3|10702.4|10701.4|10704|10703.3|10701.8|10700.9|178
1595005800000|2020-07-17 17:10:00|10702.2|10701.5|10701.4|10700.4|10702.6|10701.9|10700.6|10699.7|170
1595006100000|2020-07-17 17:15:00|10701.3|10700.7|10702.9|10701.9|10703.6|10702.8|10700.9|10700.2|249
1595006400000|2020-07-17 17:20:00|10703|10702|10701.7|10700.7|10703.3|10702.3|10701.2|10700.2|234
1595006700000|2020-07-17 17:25:00|10701.4|10700.6|10701.4|10700.4|10701.9|10701.1|10700.3|10699.3|225
1595007000000|2020-07-17 17:30:00|10701.2|10700.5|10702.2|10701.2|10702.6|10701.8|10700.6|10699.9|194
1595007300000|2020-07-17 17:35:00|10702|10701.3|10700.8|10700.1|10702.5|10701.5|10700.4|10699.7|203
1595007600000|2020-07-17 17:40:00|10700.9|10700.2|10700.8|10700.1|10701.4|10700.7|10700.2|10699.4|93
1595007900000|2020-07-17 17:45:00|10700.9|10699.9|10700.3|10699.6|10701.1|10700.3|10700.1|10699.1|137
1595008200000|2020-07-17 17:50:00|10700.4|10699.7|10700.9|10700.2|10701.3|10700.4|10700.2|10699.4|129
1595008500000|2020-07-17 17:55:00|10701.1|10700.1|10700.9|10700.2|10701.6|10700.8|10700.4|10699.6|169
1595008800000|2020-07-17 18:00:00|10701|10700.3|10700.4|10699.4|10701.8|10701.1|10699.9|10699|207
1595009100000|2020-07-17 18:05:00|10700.3|10699.3|10699.2|10698.2|10700.5|10699.6|10698.6|10697.8|177
1595009400000|2020-07-17 18:10:00|10699.1|10698.4|10697.9|10697.2|10699.3|10698.4|10697.1|10696.4|177
1595009700000|2020-07-17 18:15:00|10698|10697.3|10697.3|10696.6|10698.3|10697.4|10697.1|10696.3|149
1595010000000|2020-07-17 18:20:00|10697.4|10696.4|10697.9|10697.2|10698.4|10697.7|10697.2|10696.2|133
1595010300000|2020-07-17 18:25:00|10698|10697.3|10697.4|10696.7|10698|10697.3|10696.8|10695.9|103
1595010600000|2020-07-17 18:30:00|10697.3|10696.6|10697.1|10696.4|10697.9|10696.9|10697.1|10696.3|84
1595010900000|2020-07-17 18:35:00|10697|10696.3|10696.9|10696.2|10697.1|10696.4|10695.5|10694.6|127
1595011200000|2020-07-17 18:40:00|10696.8|10696.1|10695.7|10695|10696.9|10696.2|10695.1|10694.4|138
1595011500000|2020-07-17 18:45:00|10696|10695.3|10695.8|10695.1|10696.4|10695.6|10695.4|10694.7|160
1595011800000|2020-07-17 18:50:00|10695.7|10695|10696.1|10695.4|10697|10696.2|10695.6|10694.9|175
1595012100000|2020-07-17 18:55:00|10696.2|10695.5|10696.1|10695.4|10697|10696.2|10696|10695.2|219
1595012400000|2020-07-17 19:00:00|10696.3|10695.6|10697|10696.3|10697.8|10696.8|10696|10695.2|327
1595012700000|2020-07-17 19:05:00|10696.9|10696.2|10696.5|10695.5|10697.7|10696.9|10696|10695.2|220
1595013000000|2020-07-17 19:10:00|10696.6|10695.8|10696.3|10695.6|10697|10696|10695.7|10694.8|263
1595013300000|2020-07-17 19:15:00|10696.4|10695.7|10696.5|10695.5|10698|10697.3|10696.3|10695.4|244
1595013600000|2020-07-17 19:20:00|10696.3|10695.6|10695.3|10694.3|10696.4|10695.6|10695.1|10694.2|133
1595013900000|2020-07-17 19:25:00|10695.2|10694.2|10695.8|10694.8|10696.5|10695.5|10695|10694.1|131
1595014200000|2020-07-17 19:30:00|10695.7|10694.7|10695.6|10694.6|10696|10695.2|10695.1|10694.2|160
1595014500000|2020-07-17 19:35:00|10695.5|10694.8|10696.6|10695.6|10696.7|10695.8|10695.5|10694.8|137
1595014800000|2020-07-17 19:40:00|10696.7|10695.7|10695.9|10694.9|10696.7|10695.7|10695.2|10694.4|185
1595015100000|2020-07-17 19:45:00|10695.8|10694.8|10696.9|10696.2|10697.2|10696.3|10695.7|10694.8|154
1595015400000|2020-07-17 19:50:00|10697|10696.3|10697.1|10696.4|10697.3|10696.5|10696.6|10695.9|82
1595015700000|2020-07-17 19:55:00|10697.2|10696.2|10694.8|10693.8|10697.3|10696.3|10694.6|10693.8|228
1595016000000|2020-07-17 20:00:00|10694.9|10693.9|10696.4|10695.4|10696.4|10695.4|10694.6|10693.6|223
1595016300000|2020-07-17 20:05:00|10696.3|10695.3|10697.4|10696.4|10697.9|10696.9|10696.3|10695.3|108
1595016600000|2020-07-17 20:10:00|10697.6|10696.6|10698.2|10697.2|10698.8|10697.9|10697.6|10696.6|102
1595016900000|2020-07-17 20:15:00|10698.3|10697.3|10698.2|10697.2|10698.4|10697.4|10698|10697.1|70
1595017200000|2020-07-17 20:20:00|10698.3|10697.3|10698.9|10697.9|10699|10698.1|10697.6|10696.6|114
1595017500000|2020-07-17 20:25:00|10698.8|10697.8|10698.6|10697.6|10699.9|10698.9|10698.6|10697.6|156
1595017800000|2020-07-17 20:30:00|10698.7|10697.7|10698.3|10697.3|10698.8|10697.8|10697.2|10696.2|168
1595018100000|2020-07-17 20:35:00|10698.4|10697.4|10699.5|10698.5|10699.5|10698.5|10698.4|10697.4|122
1595018400000|2020-07-17 20:40:00|10699.6|10698.6|10699.4|10698.4|10700|10699|10699.2|10698.2|120
1595018700000|2020-07-17 20:45:00|10699.2|10698.2|10699.9|10698.3|10700.2|10699.2|10698.7|10697.6|262
1595019000000|2020-07-17 20:50:00|10700|10698.4|10703.6|10700.9|10704.9|10702.9|10699.5|10697.9|693
1595019300000|2020-07-17 20:55:00|10704|10701.1|10705.4|10702.4|10709.1|10703.7|10701.4|10697.6|630
1595188800000|2020-07-19 20:00:00|10717.6|10706.6|10717.5|10706.5|10717.6|10706.6|10717.5|10706.5|2
1595189400000|2020-07-19 20:10:00|10718.3|10707.3|10718.8|10707.8|10718.8|10707.8|10718.3|10707.3|2
1595190000000|2020-07-19 20:20:00|10719.2|10708.2|10718.8|10707.8|10719.2|10708.2|10718.8|10707.8|2
1595190300000|2020-07-19 20:25:00|10721.7|10710.7|10721.7|10710.7|10721.7|10710.7|10718.8|10707.8|3
1595190600000|2020-07-19 20:30:00|10718.8|10707.8|10718.2|10707.2|10718.8|10707.8|10718.2|10707.2|8
1595190900000|2020-07-19 20:35:00|10718.3|10707.3|10721.1|10710.1|10721.1|10710.1|10718.2|10707.2|5
1595191200000|2020-07-19 20:40:00|10718.3|10707.3|10718.3|10707.3|10721.1|10710.1|10718.3|10707.3|7
1595191500000|2020-07-19 20:45:00|10721.1|10710.1|10718.3|10707.3|10721.1|10710.1|10718.3|10707.3|4
1595191800000|2020-07-19 20:50:00|10721.1|10710.1|10721.1|10710.1|10721.1|10710.1|10718.2|10707.2|10
1595192100000|2020-07-19 20:55:00|10718.3|10707.3|10720.5|10709.5|10721.1|10710.1|10718|10707|10
1595192400000|2020-07-19 21:00:00|10718.2|10707.2|10717.6|10706.6|10721.5|10710.5|10717.3|10706.3|31
1595192700000|2020-07-19 21:05:00|10717.5|10706.5|10717.3|10706.3|10718.3|10707.3|10715.6|10704.6|67
1595193000000|2020-07-19 21:10:00|10717.1|10706.1|10716.9|10705.9|10718.7|10707.7|10713.6|10702.6|57
1595193300000|2020-07-19 21:15:00|10715|10704|10714.9|10703.9|10717.1|10706.1|10714.6|10703.6|47
1595193600000|2020-07-19 21:20:00|10715.3|10704.3|10717.2|10706.2|10717.2|10706.2|10715|10704|23
1595193900000|2020-07-19 21:25:00|10717.1|10706.1|10716.6|10705.6|10717.2|10706.2|10714.8|10703.8|61
1595194200000|2020-07-19 21:30:00|10716.2|10705.2|10715.9|10704.9|10716.6|10705.6|10714.7|10703.7|77
1595194500000|2020-07-19 21:35:00|10715.6|10704.6|10715.6|10704.6|10716.5|10705.5|10714.4|10703.4|84
1595194800000|2020-07-19 21:40:00|10715.4|10704.4|10716.1|10705.1|10716.5|10705.5|10714.9|10703.9|98
1595195100000|2020-07-19 21:45:00|10716|10705|10716.2|10705.2|10716.8|10705.8|10714.6|10703.6|217
1595195400000|2020-07-19 21:50:00|10716.1|10705.1|10715.9|10704.9|10716.4|10705.4|10714.9|10703.9|175
1595195700000|2020-07-19 21:55:00|10716.2|10705.2|10715.3|10704.3|10717.6|10706.6|10713.6|10702.6|305
1595196000000|2020-07-19 22:00:00|10715.2|10704.2|10704.3|10702.8|10715.2|10704.2|10703.3|10699|816
1595196300000|2020-07-19 22:05:00|10704.6|10702.5|10704.7|10702.6|10706.1|10703.1|10702.1|10699|517
1595196600000|2020-07-19 22:10:00|10705.3|10702.4|10707.4|10706.4|10708.4|10706.6|10704.3|10701.8|609
1595196900000|2020-07-19 22:15:00|10707.7|10706.2|10707.7|10705.6|10709.4|10707.9|10706.8|10705|740
1595197200000|2020-07-19 22:20:00|10707.5|10705.9|10709.4|10707.4|10710.3|10709|10707.1|10705.2|766
1595197500000|2020-07-19 22:25:00|10709.3|10707.5|10707.8|10706.8|10709.7|10708.2|10707|10705.5|467
1595197800000|2020-07-19 22:30:00|10707.7|10706.7|10708|10707|10709.4|10708.2|10706.4|10704.9|689
1595198100000|2020-07-19 22:35:00|10708.3|10707.3|10707.4|10706.4|10709.1|10707.5|10705.7|10704.3|421
1595198400000|2020-07-19 22:40:00|10707.5|10706.5|10706.2|10705.2|10707.5|10706.5|10705.4|10704.4|194
1595198700000|2020-07-19 22:45:00|10706.1|10705.1|10705|10704|10706.8|10705.8|10704.6|10703.3|285
1595199000000|2020-07-19 22:50:00|10705.1|10704.1|10704.4|10703.4|10705.9|10704.6|10704.3|10703.1|216
1595199300000|2020-07-19 22:55:00|10704.5|10703.5|10703.6|10702.6|10705|10703.8|10703|10701.6|303
1595199600000|2020-07-19 23:00:00|10703.5|10702.5|10704.3|10703.3|10705|10703.7|10702.5|10701.5|265
1595199900000|2020-07-19 23:05:00|10704.2|10703.2|10703.4|10702.4|10704.9|10703.6|10702.7|10701.7|161
1595200200000|2020-07-19 23:10:00|10703.3|10702.3|10703.9|10702.9|10704.3|10703.3|10703|10702|233
1595200500000|2020-07-19 23:15:00|10703.8|10702.8|10704.6|10703.6|10705.2|10704.2|10703.7|10702.7|126
1595200800000|2020-07-19 23:20:00|10704.7|10703.7|10706.8|10705.8|10707|10706|10704.5|10703.5|141
1595201100000|2020-07-19 23:25:00|10706.9|10705.9|10706.2|10705.2|10707.4|10706.4|10706|10705|119
1595201400000|2020-07-19 23:30:00|10706.3|10705.3|10707.4|10706.4|10707.7|10706.7|10706|10705|142
1595201700000|2020-07-19 23:35:00|10707.5|10706.5|10706.8|10705.8|10708.1|10707.1|10706.2|10705.2|143
1595202000000|2020-07-19 23:40:00|10706.9|10705.9|10706.3|10705.3|10708.1|10707.1|10706.2|10705.2|153
1595202300000|2020-07-19 23:45:00|10706.2|10705.2|10707.4|10706.4|10707.5|10706.5|10706.1|10705.1|125
1595202600000|2020-07-19 23:50:00|10707.5|10706.5|10707.5|10706.5|10708.1|10707.1|10707.2|10706.2|83
1595202900000|2020-07-19 23:55:00|10707.4|10706.4|10710.9|10709.9|10711.1|10710.1|10707.4|10706.4|226
1595203200000|2020-07-20 00:00:00|10711|10710|10709.8|10708.8|10711|10710.1|10707.5|10706.7|436
1595203500000|2020-07-20 00:05:00|10709.7|10708.7|10707.3|10706.3|10710.2|10709.4|10706.6|10705.7|254
1595203800000|2020-07-20 00:10:00|10707.4|10706.4|10709.8|10708.8|10709.9|10708.9|10706.7|10705.7|230
1595204100000|2020-07-20 00:15:00|10709.9|10708.9|10710.6|10709.6|10711|10710.1|10709.3|10708.3|182
1595204400000|2020-07-20 00:20:00|10710.5|10709.5|10711.4|10710.7|10712.1|10711.1|10708.6|10707.6|243
1595204700000|2020-07-20 00:25:00|10711.6|10710.9|10713.1|10712.1|10713.7|10712.9|10711|10710.3|259
1595205000000|2020-07-20 00:30:00|10713.2|10712.4|10712.7|10711.7|10715.3|10714.3|10712.4|10711.5|285
1595205300000|2020-07-20 00:35:00|10712.6|10711.6|10718.3|10717.3|10718.9|10718|10712.4|10711.5|335
1595205600000|2020-07-20 00:40:00|10718.2|10717.2|10723.6|10722.6|10723.9|10722.9|10717.6|10716.6|576
1595205900000|2020-07-20 00:45:00|10723.5|10722.5|10731.5|10730.5|10731.7|10730.7|10723|10722|800
1595206200000|2020-07-20 00:50:00|10731.1|10730.1|10750.9|10749.9|10755|10752.2|10730.5|10729.5|1099
1595206500000|2020-07-20 00:55:00|10750.7|10749.7|10739.2|10738.2|10750.7|10749.7|10739.1|10738.1|1036
1595206800000|2020-07-20 01:00:00|10739.1|10738.1|10737.8|10736.8|10740.8|10739.8|10736.2|10735.2|650
1595207100000|2020-07-20 01:05:00|10737.7|10736.7|10737.6|10736.9|10740.6|10739.6|10736.8|10736|671
1595207400000|2020-07-20 01:10:00|10737.5|10736.8|10741.2|10740.2|10742.7|10741.8|10736.9|10736|547
1595207700000|2020-07-20 01:15:00|10741.1|10740.1|10738.9|10737.9|10743.1|10742.2|10737.9|10736.9|478
1595208000000|2020-07-20 01:20:00|10739|10738|10738.1|10737.4|10740.6|10739.6|10737.1|10736.4|356
1595208300000|2020-07-20 01:25:00|10738|10737.3|10736.6|10735.6|10739.2|10738.4|10736.6|10735.6|369
1595208600000|2020-07-20 01:30:00|10736.5|10735.5|10735.6|10734.9|10738.8|10737.8|10735.6|10734.9|375
1595208900000|2020-07-20 01:35:00|10735.7|10735|10737.8|10736.8|10739.6|10738.6|10735.6|10734.6|396
1595209200000|2020-07-20 01:40:00|10737.6|10736.9|10736|10735.3|10739.3|10738.5|10734.4|10733.7|374
1595209500000|2020-07-20 01:45:00|10736.2|10735.5|10736.6|10735.9|10738.3|10737.3|10735.6|10734.7|345
1595209800000|2020-07-20 01:50:00|10736.5|10735.8|10738.3|10737.3|10738.4|10737.4|10734.3|10733.5|396
1595210100000|2020-07-20 01:55:00|10738.2|10737.2|10734.2|10733.2|10739.9|10738.9|10734.1|10733.1|408
1595210400000|2020-07-20 02:00:00|10734.1|10733.4|10736.1|10735.1|10736.4|10735.5|10734|10733.1|334
1595210700000|2020-07-20 02:05:00|10736.2|10735.2|10735.3|10734.6|10736.8|10736|10734.7|10733.8|273
1595211000000|2020-07-20 02:10:00|10735.4|10734.7|10735.8|10734.8|10736.3|10735.3|10734.5|10733.7|263
1595211300000|2020-07-20 02:15:00|10735.7|10734.7|10737.5|10736.5|10738.2|10737.3|10734.7|10733.8|345
1595211600000|2020-07-20 02:20:00|10737.7|10736.7|10739.6|10738.6|10741.1|10740.2|10737.6|10736.6|422
1595211900000|2020-07-20 02:25:00|10739.5|10738.5|10738.4|10737.4|10739.6|10738.6|10737.7|10736.7|267
1595212200000|2020-07-20 02:30:00|10738.3|10737.6|10738.2|10737.2|10738.7|10737.7|10736.8|10735.9|340
1595212500000|2020-07-20 02:35:00|10738.5|10737.8|10739|10738|10739.4|10738.5|10737.6|10736.7|179
1595212800000|2020-07-20 02:40:00|10738.9|10738.2|10738.5|10737.5|10739.6|10738.8|10737.4|10736.5|285
1595213100000|2020-07-20 02:45:00|10738.6|10737.6|10737.8|10737.1|10739.4|10738.5|10737.7|10736.7|196
1595213400000|2020-07-20 02:50:00|10737.4|10736.7|10738.5|10737.5|10739.4|10738.5|10737.4|10736.6|180
1595213700000|2020-07-20 02:55:00|10738.6|10737.6|10739.2|10738.2|10741.5|10740.5|10738.3|10737.3|371
1595214000000|2020-07-20 03:00:00|10739.1|10738.1|10738.2|10737.2|10739.3|10738.4|10737.5|10736.6|237
1595214300000|2020-07-20 03:05:00|10737.8|10736.8|10738.2|10737.5|10738.2|10737.5|10736.7|10735.8|226
1595214600000|2020-07-20 03:10:00|10738.1|10737.4|10737.7|10737|10738.4|10737.7|10737|10736.2|193
1595214900000|2020-07-20 03:15:00|10737.8|10737.1|10736.4|10735.4|10738.3|10737.5|10736.3|10735.3|124
1595215200000|2020-07-20 03:20:00|10736.3|10735.3|10735.9|10734.9|10737|10736.2|10735.5|10734.6|175
1595215500000|2020-07-20 03:25:00|10735.5|10734.8|10736|10735|10736.2|10735.4|10734.4|10733.4|248
1595215800000|2020-07-20 03:30:00|10735.9|10734.9|10735.2|10734.2|10737.1|10736.1|10734.7|10733.7|196
1595216100000|2020-07-20 03:35:00|10735.3|10734.3|10734.7|10734|10735.5|10734.8|10734.6|10733.6|157
1595216400000|2020-07-20 03:40:00|10734.6|10733.9|10735|10734|10735|10734.2|10733.8|10732.9|225
1595216700000|2020-07-20 03:45:00|10734.9|10733.9|10735.9|10734.9|10736|10735.2|10733.5|10732.6|268
1595217000000|2020-07-20 03:50:00|10735.8|10734.8|10736|10735|10736.7|10735.8|10734.3|10733.4|289
1595217300000|2020-07-20 03:55:00|10736.1|10735.1|10736.6|10735.6|10737.3|10736.5|10735.9|10734.9|193
1595217600000|2020-07-20 04:00:00|10736.5|10735.5|10738.1|10737.1|10738.8|10738|10736.5|10735.5|209
1595217900000|2020-07-20 04:05:00|10738|10737.3|10737.6|10736.9|10738.8|10738|10737.1|10736.4|153
1595218200000|2020-07-20 04:10:00|10737.5|10736.8|10734.6|10733.6|10738.6|10737.6|10734.6|10733.6|205
1595218500000|2020-07-20 04:15:00|10734.5|10733.5|10734.5|10733.5|10734.6|10733.7|10732.9|10731.9|347
1595218800000|2020-07-20 04:20:00|10734.4|10733.7|10734.4|10733.4|10735.1|10734.3|10734.2|10733.2|206
1595219100000|2020-07-20 04:25:00|10734.1|10733.5|10733.6|10732.6|10734.8|10733.8|10733.3|10732.3|119
1595219400000|2020-07-20 04:30:00|10733.7|10732.7|10728.6|10727.6|10734.1|10733.3|10727.8|10726.9|410
1595219700000|2020-07-20 04:35:00|10728.3|10727.5|10730|10729.3|10730.3|10729.4|10727|10726.1|352
1595220000000|2020-07-20 04:40:00|10730.1|10729.4|10729.5|10728.5|10730.8|10729.9|10729|10728|214
1595220300000|2020-07-20 04:45:00|10729.6|10728.6|10730|10729|10730.2|10729.3|10729.3|10728.4|94
1595220600000|2020-07-20 04:50:00|10729.9|10729.3|10730.7|10729.7|10730.9|10730|10729.9|10728.9|130
1595220900000|2020-07-20 04:55:00|10730.6|10729.6|10727|10726|10732.1|10731.3|10727|10726|287
1595221200000|2020-07-20 05:00:00|10727.1|10726.1|10728.8|10728.1|10728.8|10728.1|10726.9|10725.9|412
1595221500000|2020-07-20 05:05:00|10728.7|10728|10728.8|10728.1|10728.9|10728.1|10727.4|10726.5|385
1595221800000|2020-07-20 05:10:00|10728.7|10728|10728.1|10727.1|10728.9|10728.1|10727.6|10726.7|217
1595222100000|2020-07-20 05:15:00|10728|10727|10726.9|10725.9|10728.6|10727.9|10726|10725.3|158
1595222400000|2020-07-20 05:20:00|10726.7|10725.7|10727.6|10726.9|10727.9|10727|10726.5|10725.5|246
1595222700000|2020-07-20 05:25:00|10727.7|10726.7|10726.3|10725.3|10727.7|10726.9|10725.9|10725.2|163
1595223000000|2020-07-20 05:30:00|10726.2|10725.5|10726.6|10725.6|10727.9|10727.1|10725.3|10724.5|270
1595223300000|2020-07-20 05:35:00|10726.5|10725.8|10727.9|10727.2|10728.2|10727.5|10726.1|10725.1|378
1595223600000|2020-07-20 05:40:00|10728|10727.3|10728.2|10727.5|10729.1|10728.4|10727.7|10726.9|159
1595223900000|2020-07-20 05:45:00|10728.3|10727.6|10728.9|10728.2|10729.1|10728.3|10727.6|10726.7|146
1595224200000|2020-07-20 05:50:00|10728.8|10728.1|10728.5|10727.5|10729.2|10728.4|10728.1|10727.4|159
1595224500000|2020-07-20 05:55:00|10728.4|10727.4|10730.2|10729.2|10730.4|10729.7|10727.9|10727.2|203
1595224800000|2020-07-20 06:00:00|10730.1|10729.1|10726.8|10725.8|10730.2|10729.2|10726.3|10725.4|421
1595225100000|2020-07-20 06:05:00|10726.7|10725.7|10725|10724.3|10727.8|10727.1|10723.8|10722.9|384
1595225400000|2020-07-20 06:10:00|10725.1|10724.4|10723.8|10723.1|10725.5|10724.8|10722.5|10721.8|311
1595225700000|2020-07-20 06:15:00|10724|10723|10724|10723.3|10724.8|10724|10723.1|10722.3|405
1595226000000|2020-07-20 06:20:00|10723.8|10723.1|10724.4|10723.7|10725.1|10724.3|10722.7|10721.8|317
1595226300000|2020-07-20 06:25:00|10724.3|10723.6|10725.1|10724.4|10726.1|10725.2|10723.9|10723.1|237
1595226600000|2020-07-20 06:30:00|10725.2|10724.5|10724.9|10724.2|10725.9|10725.2|10724.7|10724|200
1595226900000|2020-07-20 06:35:00|10724.8|10724.1|10723.2|10722.5|10724.9|10724.2|10722.7|10721.9|141
1595227200000|2020-07-20 06:40:00|10723.1|10722.4|10723.9|10723.2|10724.7|10723.9|10723.1|10722.4|120
1595227500000|2020-07-20 06:45:00|10723.8|10723.1|10723.4|10722.7|10724.3|10723.5|10723.1|10722.3|184
1595227800000|2020-07-20 06:50:00|10723.5|10722.8|10724.4|10723.7|10724.7|10723.9|10723|10722.3|184
1595228100000|2020-07-20 06:55:00|10724|10723.3|10725.4|10724.4|10725.9|10725.1|10723.8|10723|157
1595228400000|2020-07-20 07:00:00|10725.5|10724.5|10728.4|10727.4|10728.4|10727.4|10724.3|10723.6|367
1595228700000|2020-07-20 07:05:00|10728.2|10727.5|10727.1|10726.1|10729|10728|10726.3|10725.5|331
1595229000000|2020-07-20 07:10:00|10726.9|10726.2|10725.2|10724.2|10726.9|10726.2|10724.1|10723.3|314
1595229300000|2020-07-20 07:15:00|10725.1|10724.1|10722.5|10721.8|10725.2|10724.4|10721.9|10721.2|449
1595229600000|2020-07-20 07:20:00|10722.6|10721.9|10723.1|10722.4|10723.3|10722.5|10721.9|10721.2|336
1595229900000|2020-07-20 07:25:00|10723|10722.3|10723.2|10722.2|10725|10724.1|10722.7|10721.9|384
1595230200000|2020-07-20 07:30:00|10723.1|10722.1|10723.4|10722.7|10723.7|10722.8|10721.5|10720.7|273
1595230500000|2020-07-20 07:35:00|10723.6|10722.6|10723.8|10722.8|10725.7|10724.9|10722.9|10722.2|330
1595230800000|2020-07-20 07:40:00|10723.9|10722.9|10723.4|10722.4|10724.2|10723.3|10722.9|10722|251
1595231100000|2020-07-20 07:45:00|10723.3|10722.3|10722.8|10722.1|10724.3|10723.5|10722.5|10721.7|245
1595231400000|2020-07-20 07:50:00|10723|10722|10718.6|10717.9|10723|10722.1|10717.2|10716.5|422
1595231700000|2020-07-20 07:55:00|10718.5|10717.8|10716.9|10715.9|10718.9|10718|10715.6|10714.8|467
1595232000000|2020-07-20 08:00:00|10716.8|10716.1|10717.8|10717.1|10719|10718.2|10716.1|10715.1|435
1595232300000|2020-07-20 08:05:00|10717.9|10717.2|10719.4|10718.7|10720.9|10720.1|10717.8|10717.1|328
1595232600000|2020-07-20 08:10:00|10719.5|10718.5|10719.5|10718.8|10720.6|10719.7|10718.2|10717.5|390
1595232900000|2020-07-20 08:15:00|10719.6|10718.9|10720|10719.3|10720.1|10719.3|10718.2|10717.5|236
1595233200000|2020-07-20 08:20:00|10719.9|10719.2|10717.9|10717.2|10720.3|10719.5|10716.9|10716.1|400
1595233500000|2020-07-20 08:25:00|10718|10717|10716.1|10715.4|10718.4|10717.6|10716.1|10715.3|300
1595233800000|2020-07-20 08:30:00|10716|10715.3|10716.3|10715.3|10716.3|10715.6|10714.4|10713.5|459
1595234100000|2020-07-20 08:35:00|10716.2|10715.2|10718.5|10717.5|10718.8|10717.9|10715.5|10714.8|302
1595234400000|2020-07-20 08:40:00|10718.4|10717.4|10716.5|10715.5|10718.9|10718.1|10715.6|10714.8|451
1595234700000|2020-07-20 08:45:00|10716.6|10715.6|10718|10717.3|10718.6|10717.8|10716.1|10715.1|287
1595235000000|2020-07-20 08:50:00|10718.1|10717.1|10719.4|10718.7|10719.8|10718.9|10718|10717.1|264
1595235300000|2020-07-20 08:55:00|10719.5|10718.5|10720.3|10719.3|10721|10720.2|10718.9|10718.1|338
1595235600000|2020-07-20 09:00:00|10720.1|10719.4|10717.5|10716.8|10720.7|10719.8|10716.9|10716.1|333
1595235900000|2020-07-20 09:05:00|10717.6|10716.9|10716.6|10715.6|10718.5|10717.8|10716.2|10715.5|291
1595236200000|2020-07-20 09:10:00|10716.4|10715.7|10719.7|10719|10720.1|10719.2|10716.4|10715.7|253
1595236500000|2020-07-20 09:15:00|10719.5|10718.8|10719.5|10718.5|10720.3|10719.4|10718.9|10718.1|254
1595236800000|2020-07-20 09:20:00|10719.6|10718.6|10719|10718|10719.6|10718.7|10718.2|10717.3|119
1595237100000|2020-07-20 09:25:00|10718.9|10717.9|10719.7|10719|10720.2|10719.5|10718.4|10717.7|227
1595237400000|2020-07-20 09:30:00|10719.6|10718.9|10720.1|10719.1|10720.6|10719.8|10719.3|10718.5|245
1595237700000|2020-07-20 09:35:00|10720.2|10719.2|10720.2|10719.2|10721.2|10720.5|10719.7|10719|321
1595238000000|2020-07-20 09:40:00|10720.1|10719.1|10720.7|10720|10721.1|10720.4|10719.2|10718.5|201
1595238300000|2020-07-20 09:45:00|10720.9|10720.2|10721.3|10720.3|10721.3|10720.5|10720.1|10719.2|195
1595238600000|2020-07-20 09:50:00|10721.4|10720.4|10722.7|10722|10723|10722.1|10721.1|10720.3|198
1595238900000|2020-07-20 09:55:00|10722.6|10721.9|10724.4|10723.7|10724.5|10723.8|10722.2|10721.4|262
1595239200000|2020-07-20 10:00:00|10724.5|10723.8|10725.1|10724.1|10725.1|10724.3|10723.2|10722.4|278
1595239500000|2020-07-20 10:05:00|10724.8|10724|10726.7|10725.7|10726.8|10726|10724.7|10723.9|194
1595239800000|2020-07-20 10:10:00|10726.6|10725.6|10725.7|10725|10727.3|10726.5|10725.7|10724.9|201
1595240100000|2020-07-20 10:15:00|10725.8|10725.1|10725.9|10725.2|10727.1|10726.3|10725.4|10724.6|223
1595240400000|2020-07-20 10:20:00|10725.8|10725.1|10723.6|10722.6|10726.7|10726|10723.3|10722.4|179
1595240700000|2020-07-20 10:25:00|10723.7|10722.7|10724|10723.3|10724.7|10723.9|10723.2|10722.4|149
1595241000000|2020-07-20 10:30:00|10724.1|10723.4|10720.4|10719.7|10724.1|10723.4|10720.3|10719.5|297
1595241300000|2020-07-20 10:35:00|10720.5|10719.8|10718.9|10718.2|10720.6|10719.9|10718.5|10717.8|239
1595241600000|2020-07-20 10:40:00|10719.1|10718.4|10718.8|10717.8|10719.1|10718.4|10717.6|10716.9|240
1595241900000|2020-07-20 10:45:00|10718.9|10717.9|10719.1|10718.1|10719.3|10718.4|10717.7|10716.9|228
1595242200000|2020-07-20 10:50:00|10719.2|10718.2|10717|10716.3|10719.2|10718.3|10716.9|10716.1|161
1595242500000|2020-07-20 10:55:00|10717.1|10716.4|10714.4|10713.7|10717.4|10716.6|10714.4|10713.5|192
1595242800000|2020-07-20 11:00:00|10714.3|10713.6|10714.3|10713.6|10715.3|10714.4|10712.6|10711.9|348
1595243100000|2020-07-20 11:05:00|10714.2|10713.5|10710.4|10709.4|10714.4|10713.6|10710.1|10709.4|354
1595243400000|2020-07-20 11:10:00|10710.3|10709.3|10708.9|10708.2|10711.1|10710.2|10707.6|10706.9|390
1595243700000|2020-07-20 11:15:00|10708.8|10708.1|10710.4|10709.7|10711.5|10710.7|10707.4|10706.7|387
1595244000000|2020-07-20 11:20:00|10710.5|10709.5|10712.2|10711.5|10712.6|10711.7|10710.4|10709.5|262
1595244300000|2020-07-20 11:25:00|10712.3|10711.6|10710.3|10709.3|10712.4|10711.7|10709.5|10708.8|312
1595244600000|2020-07-20 11:30:00|10710.6|10709.6|10711|10710.3|10711.5|10710.6|10707.7|10706.9|340
1595244900000|2020-07-20 11:35:00|10711.1|10710.4|10712.3|10711.3|10712.5|10711.5|10710.2|10709.5|241
1595245200000|2020-07-20 11:40:00|10712.4|10711.4|10708.9|10708.2|10713.5|10712.6|10708.9|10708|245
1595245500000|2020-07-20 11:45:00|10709|10708.3|10709.5|10708.8|10710.5|10709.6|10707.8|10706.8|262
1595245800000|2020-07-20 11:50:00|10709.7|10708.7|10708.9|10707.9|10709.7|10709|10707.9|10707.2|273
1595246100000|2020-07-20 11:55:00|10709|10708|10710.3|10709.3|10712.7|10711.8|10708.8|10708|385
1595246400000|2020-07-20 12:00:00|10710.4|10709.4|10712.2|10711.2|10712.3|10711.3|10708.3|10707.5|439
1595246700000|2020-07-20 12:05:00|10712.3|10711.3|10711.6|10710.9|10712.8|10711.8|10710.4|10709.5|278
1595247000000|2020-07-20 12:10:00|10711.7|10711|10712.6|10711.6|10713.2|10712.3|10711.1|10710.4|279
1595247300000|2020-07-20 12:15:00|10712.5|10711.5|10714.6|10713.9|10716.1|10715.2|10712.2|10711.4|281
1595247600000|2020-07-20 12:20:00|10714.7|10713.7|10710.4|10709.4|10714.7|10713.9|10710|10709.1|364
1595247900000|2020-07-20 12:25:00|10710.5|10709.5|10709.3|10708.6|10711.2|10710.2|10708.2|10707.2|351
1595248200000|2020-07-20 12:30:00|10709.5|10708.5|10709.9|10708.9|10710.4|10709.4|10707|10706.1|426
1595248500000|2020-07-20 12:35:00|10709.7|10709|10710.1|10709.4|10710.3|10709.4|10708.1|10707.4|352
1595248800000|2020-07-20 12:40:00|10710.3|10709.6|10712.9|10712.2|10713.1|10712.3|10709.7|10708.8|274
1595249100000|2020-07-20 12:45:00|10712.5|10711.8|10712.9|10712.2|10714.3|10713.4|10711.6|10710.6|386
1595249400000|2020-07-20 12:50:00|10713.1|10712.1|10714.6|10713.6|10715.3|10714.3|10713|10712|372
1595249700000|2020-07-20 12:55:00|10714.5|10713.5|10717.4|10716.7|10718.5|10717.6|10714.1|10713.4|595
1595250000000|2020-07-20 13:00:00|10717.6|10716.6|10715.1|10714.4|10717.6|10716.6|10714.9|10714|435
1595250300000|2020-07-20 13:05:00|10715.2|10714.5|10713.1|10712.1|10717|10716.2|10712.7|10711.7|300
1595250600000|2020-07-20 13:10:00|10713.2|10712.2|10713.4|10712.4|10714|10713.2|10711.7|10710.8|437
1595250900000|2020-07-20 13:15:00|10713.2|10712.2|10710.9|10710.2|10714|10713.1|10710.8|10709.9|353
1595251200000|2020-07-20 13:20:00|10711|10710.3|10712.6|10711.6|10713.7|10712.7|10710.8|10710|303
1595251500000|2020-07-20 13:25:00|10712.7|10711.7|10710.4|10709.7|10713.6|10712.8|10710.4|10709.6|335
1595251800000|2020-07-20 13:30:00|10710.6|10709.6|10717|10716.3|10717|10716.3|10709.2|10708.3|699
1595252100000|2020-07-20 13:35:00|10717.1|10716.4|10718.3|10717.6|10718.5|10717.8|10713.7|10712.9|698
1595252400000|2020-07-20 13:40:00|10718.5|10717.5|10720.4|10719.7|10724|10723|10717.6|10716.9|684
1595252700000|2020-07-20 13:45:00|10720.3|10719.6|10717.9|10717.2|10721.2|10720.4|10717.4|10716.6|608
1595253000000|2020-07-20 13:50:00|10717.8|10716.8|10715|10714.3|10718.8|10718|10714.8|10713.9|431
1595253300000|2020-07-20 13:55:00|10715.1|10714.4|10716.3|10715.6|10716.5|10715.6|10713.5|10712.6|521
1595253600000|2020-07-20 14:00:00|10716.4|10715.7|10718.4|10717.4|10718.7|10717.9|10714.1|10713.3|576
1595253900000|2020-07-20 14:05:00|10718.3|10717.3|10715.6|10714.6|10718.3|10717.3|10714|10713.1|413
1595254200000|2020-07-20 14:10:00|10715.5|10714.5|10713.1|10712.1|10716.3|10715.4|10712.3|10711.3|378
1595254500000|2020-07-20 14:15:00|10712.9|10712.2|10714|10713|10714.7|10713.7|10711.8|10710.8|366
1595254800000|2020-07-20 14:20:00|10714.1|10713.1|10713.8|10713.1|10715.5|10714.6|10713.5|10712.5|328
1595255100000|2020-07-20 14:25:00|10713.9|10712.9|10709.9|10708.9|10714|10713.3|10709.5|10708.7|427
1595255400000|2020-07-20 14:30:00|10709.8|10709.1|10710.1|10709.1|10711.8|10711|10709.5|10708.5|313
1595255700000|2020-07-20 14:35:00|10710|10709.3|10707.7|10706.7|10710.6|10709.8|10707.6|10706.6|420
1595256000000|2020-07-20 14:40:00|10707.6|10706.6|10710.4|10709.4|10710.5|10709.6|10704.1|10703.1|445
1595256300000|2020-07-20 14:45:00|10710.1|10709.3|10708.7|10707.7|10710.3|10709.3|10706.8|10705.9|387
1595256600000|2020-07-20 14:50:00|10708.6|10707.9|10709.3|10708.3|10712|10711.3|10707.2|10706.4|437
1595256900000|2020-07-20 14:55:00|10709.1|10708.1|10718.3|10717.6|10721.3|10720.4|10707.8|10706.8|936
1595257200000|2020-07-20 15:00:00|10718.6|10717.7|10718.4|10717.7|10720.8|10720.1|10716.6|10715.6|580
1595257500000|2020-07-20 15:05:00|10718.3|10717.6|10721.5|10720.5|10723|10722|10718.2|10717.5|345
1595257800000|2020-07-20 15:10:00|10721.4|10720.4|10723.3|10722.6|10725.3|10724.5|10720.2|10719.2|410
1595258100000|2020-07-20 15:15:00|10723.6|10722.9|10723|10722|10724.4|10723.7|10720.9|10720.1|498
1595258400000|2020-07-20 15:20:00|10722.9|10721.9|10722|10721.3|10723.7|10722.9|10721|10720.1|400
1595258700000|2020-07-20 15:25:00|10721.9|10721.2|10722.9|10721.9|10723.9|10722.9|10721.4|10720.4|270
1595259000000|2020-07-20 15:30:00|10722.7|10722|10723.5|10722.5|10725.3|10724.4|10722.7|10722|329
1595259300000|2020-07-20 15:35:00|10723.4|10722.4|10725.2|10724.5|10726|10725.2|10722.7|10721.8|395
1595259600000|2020-07-20 15:40:00|10725.1|10724.4|10723.2|10722.5|10725.1|10724.4|10723.2|10722.5|263
1595259900000|2020-07-20 15:45:00|10723.3|10722.6|10721.8|10721.1|10723.9|10723.2|10721.3|10720.6|224
1595260200000|2020-07-20 15:50:00|10721.7|10721|10722.6|10721.9|10723.7|10722.9|10721.6|10720.8|198
1595260500000|2020-07-20 15:55:00|10722.5|10721.8|10721.1|10720.4|10723.1|10722.3|10721|10720.3|247
1595260800000|2020-07-20 16:00:00|10721|10720.3|10721|10720.3|10722.1|10721.3|10720.5|10719.7|278
1595261100000|2020-07-20 16:05:00|10720.9|10720.2|10718.7|10718|10721.2|10720.3|10718.6|10717.7|191
1595261400000|2020-07-20 16:10:00|10718.6|10717.9|10719.8|10719.1|10721|10720.3|10718.6|10717.9|191
1595261700000|2020-07-20 16:15:00|10720|10719|10721|10720|10721.2|10720.5|10719.9|10719|148
1595262000000|2020-07-20 16:20:00|10720.9|10720.3|10726.1|10725.4|10726.2|10725.5|10720.9|10720.2|298
1595262300000|2020-07-20 16:25:00|10726.2|10725.5|10725.3|10724.6|10727.2|10726.3|10725.2|10724.4|227
1595262600000|2020-07-20 16:30:00|10725.4|10724.7|10724.3|10723.6|10725.4|10724.7|10723.7|10723|250
1595262900000|2020-07-20 16:35:00|10724.4|10723.7|10723.9|10722.9|10725|10724.3|10723.4|10722.5|194
1595263200000|2020-07-20 16:40:00|10724|10723|10724.1|10723.1|10724.2|10723.2|10722.8|10721.8|193
1595263500000|2020-07-20 16:45:00|10724.2|10723.2|10723.4|10722.7|10724.8|10723.9|10722.8|10721.8|146
1595263800000|2020-07-20 16:50:00|10723.5|10722.5|10726.4|10725.4|10727.1|10726.3|10723.5|10722.5|175
1595264100000|2020-07-20 16:55:00|10726.3|10725.3|10727.7|10726.7|10728.8|10727.9|10726.1|10725.3|239
1595264400000|2020-07-20 17:00:00|10727.4|10726.8|10729.9|10729.2|10730.7|10730|10726.7|10725.9|272
1595264700000|2020-07-20 17:05:00|10729.8|10729.1|10729.2|10728.5|10730.2|10729.5|10728.6|10727.9|136
1595265000000|2020-07-20 17:10:00|10729.1|10728.4|10729.9|10729.2|10731.2|10730.4|10728.5|10727.7|212
1595265300000|2020-07-20 17:15:00|10730|10729.3|10729.9|10728.9|10730.4|10729.7|10728.7|10727.7|240
1595265600000|2020-07-20 17:20:00|10730.1|10729.4|10729.2|10728.5|10730.6|10729.9|10728.9|10728.1|190
1595265900000|2020-07-20 17:25:00|10729.1|10728.4|10728.8|10728.1|10729.6|10728.9|10728.5|10727.7|141
1595266200000|2020-07-20 17:30:00|10729|10728.3|10729.1|10728.4|10729.4|10728.5|10728.3|10727.5|204
1595266500000|2020-07-20 17:35:00|10729|10728.3|10732.5|10731.8|10732.9|10732.2|10729|10728.3|328
1595266800000|2020-07-20 17:40:00|10732.6|10731.9|10728.9|10728.2|10732.6|10731.9|10728.5|10727.8|286
1595267100000|2020-07-20 17:45:00|10729|10728.3|10731.3|10730.6|10731.4|10730.7|10729|10728.2|262
1595267400000|2020-07-20 17:50:00|10731.4|10730.7|10731.7|10731|10732.6|10731.9|10730.9|10730.2|238
1595267700000|2020-07-20 17:55:00|10731.8|10731.1|10732.2|10731.5|10732.6|10731.6|10730.5|10729.6|267
1595268000000|2020-07-20 18:00:00|10732.4|10731.7|10731.1|10730.1|10732.6|10731.8|10730.8|10730.1|279
1595268300000|2020-07-20 18:05:00|10731.2|10730.2|10731.5|10730.8|10731.9|10731.2|10730.2|10729.4|181
1595268600000|2020-07-20 18:10:00|10731.4|10730.7|10731.3|10730.6|10731.6|10730.9|10730.9|10730.1|167
1595268900000|2020-07-20 18:15:00|10731|10730.3|10733.2|10732.2|10733.3|10732.4|10730.9|10730.2|159
1595269200000|2020-07-20 18:20:00|10733.3|10732.3|10731|10730.3|10733.8|10733.1|10731|10730.2|181
1595269500000|2020-07-20 18:25:00|10731.1|10730.1|10732.7|10732|10733.1|10732.3|10731|10730.1|130
1595269800000|2020-07-20 18:30:00|10732.6|10731.9|10732.1|10731.1|10733.3|10732.5|10732|10731.1|164
1595270100000|2020-07-20 18:35:00|10732.2|10731.2|10730|10729.3|10732.2|10731.2|10729.7|10729|197
1595270400000|2020-07-20 18:40:00|10729.9|10729.2|10729.8|10728.8|10730.1|10729.3|10729|10728.1|184
1595270700000|2020-07-20 18:45:00|10729.7|10728.7|10729.1|10728.4|10729.8|10728.9|10728.5|10727.6|148
1595271000000|2020-07-20 18:50:00|10729|10728.3|10729|10728.3|10729.8|10729|10728.9|10728.2|177
1595271300000|2020-07-20 18:55:00|10729.1|10728.4|10730.6|10729.9|10730.9|10730.2|10729|10728.3|242
1595271600000|2020-07-20 19:00:00|10730.4|10729.7|10731.9|10731.2|10732.4|10731.5|10729.7|10728.8|270
1595271900000|2020-07-20 19:05:00|10732|10731.3|10731.9|10731.2|10732.6|10731.9|10731.2|10730.4|172
1595272200000|2020-07-20 19:10:00|10732|10731.3|10732.7|10732|10733.2|10732.4|10731.4|10730.6|172
1595272500000|2020-07-20 19:15:00|10732.8|10732.1|10733.5|10732.8|10734|10733.2|10731.9|10731|169
1595272800000|2020-07-20 19:20:00|10733.4|10732.7|10733.2|10732.5|10733.6|10732.8|10732.4|10731.6|155
1595273100000|2020-07-20 19:25:00|10733.1|10732.4|10732.6|10731.6|10733.8|10732.9|10731.9|10731|163
1595273400000|2020-07-20 19:30:00|10732.7|10731.7|10733.6|10732.9|10733.8|10733|10732.5|10731.7|161
1595273700000|2020-07-20 19:35:00|10733.5|10732.8|10733.6|10732.6|10733.9|10733|10733|10732.2|173
1595274000000|2020-07-20 19:40:00|10733.5|10732.5|10733.7|10733|10734|10733.2|10733.1|10732.3|160
1595274300000|2020-07-20 19:45:00|10733.5|10732.8|10733.1|10732.4|10733.7|10733|10732.9|10731.9|110
1595274600000|2020-07-20 19:50:00|10733.3|10732.3|10732.9|10732.2|10733.8|10732.9|10732.8|10732|133
1595274900000|2020-07-20 19:55:00|10733|10732|10730.6|10729.6|10733.1|10732.3|10730.4|10729.5|313
1595275200000|2020-07-20 20:00:00|10730.7|10729.9|10730.1|10729.1|10732.6|10731.8|10730.1|10729.1|255
1595275500000|2020-07-20 20:05:00|10730|10729.3|10730|10729|10730.2|10729.4|10728.2|10727.3|205
1595275800000|2020-07-20 20:10:00|10730.1|10729.1|10728.8|10727.8|10730.6|10729.7|10728.4|10727.4|180
1595276100000|2020-07-20 20:15:00|10728.7|10727.7|10730.7|10729.7|10730.9|10729.9|10728.1|10727.2|173
1595276400000|2020-07-20 20:20:00|10730.9|10729.9|10731.5|10730.5|10731.6|10730.6|10730.7|10729.8|139
1595276700000|2020-07-20 20:25:00|10731.4|10730.4|10730.6|10729.6|10732.1|10731.2|10730.5|10729.5|144
1595277000000|2020-07-20 20:30:00|10730.4|10729.4|10730.3|10729.3|10730.4|10729.5|10729.8|10728.9|112
1595277300000|2020-07-20 20:35:00|10730.2|10729.2|10729.7|10728.7|10730.5|10729.6|10729|10728.1|124
1595277600000|2020-07-20 20:40:00|10729.6|10728.6|10729.7|10728.7|10730|10729.1|10728.8|10728.1|103
1595277900000|2020-07-20 20:45:00|10729.8|10728.8|10729.5|10728.8|10730.1|10729.2|10729.2|10728.2|237
1595278200000|2020-07-20 20:50:00|10729.6|10728.9|10728.9|10727.9|10729.9|10729.1|10728.7|10727.7|121
1595278500000|2020-07-20 20:55:00|10728.8|10727.8|10728|10726|10729.3|10728.1|10727.4|10725.4|251
1595278800000|2020-07-20 21:00:00|10727.9|10725.7|10720.3|10714.3|10729.6|10726.8|10718.6|10712.6|134
1595279100000|2020-07-20 21:05:00|10720.2|10714.2|10727.9|10721.9|10729.9|10723.9|10720.2|10714.2|832
1595279400000|2020-07-20 21:10:00|10728|10722|10727.7|10721.7|10728.4|10722.8|10724.2|10718.2|1066
1595279700000|2020-07-20 21:15:00|10727.5|10721.5|10727.2|10721.2|10728.8|10723.8|10726.3|10720.3|1008
1595280000000|2020-07-20 21:20:00|10727.1|10721.1|10726.6|10720.6|10728.3|10722.3|10726.4|10720.4|810
1595280300000|2020-07-20 21:25:00|10726.8|10720.8|10727.2|10721.2|10727.5|10721.5|10726.2|10720.2|645
1595280600000|2020-07-20 21:30:00|10726.7|10720.7|10727.9|10721.9|10728.3|10722.3|10726.1|10720.1|630
1595280900000|2020-07-20 21:35:00|10727.8|10721.8|10727.6|10721.6|10728.3|10722.3|10727.6|10721.6|478
1595281200000|2020-07-20 21:40:00|10727.7|10721.7|10726.9|10720.9|10728|10722.2|10725.9|10720|602
1595281500000|2020-07-20 21:45:00|10727|10721|10726.3|10720.3|10727.6|10721.6|10725.9|10719.9|587
1595281800000|2020-07-20 21:50:00|10726.2|10720.2|10727.1|10721.6|10727.8|10723.3|10726|10720.1|1333
1595282100000|2020-07-20 21:55:00|10727|10721.7|10727.5|10722.7|10727.8|10723.5|10726|10721.2|1516
1595282400000|2020-07-20 22:00:00|10727.6|10722.8|10727.7|10726.7|10728.7|10727.1|10726.9|10722.2|653
1595282700000|2020-07-20 22:05:00|10727.6|10726.6|10726.9|10725.9|10728.6|10727.4|10725.8|10724.8|331
1595283000000|2020-07-20 22:10:00|10726.8|10725.8|10726.6|10725.6|10727.2|10726.2|10726.3|10725.3|214
1595283300000|2020-07-20 22:15:00|10726.7|10725.7|10726.6|10725.6|10727|10726|10725.9|10724.9|160
1595283600000|2020-07-20 22:20:00|10726.5|10725.5|10726.3|10725.3|10726.8|10725.8|10725.9|10724.9|109
1595283900000|2020-07-20 22:25:00|10726.2|10725.2|10725.6|10724.6|10726.3|10725.3|10725.5|10724.5|85
1595284200000|2020-07-20 22:30:00|10725.7|10724.7|10726|10725|10726.3|10725.3|10725.4|10724.4|95
1595284500000|2020-07-20 22:35:00|10726.1|10725.1|10725.6|10724.6|10726.2|10725.2|10725.4|10724.4|75
1595284800000|2020-07-20 22:40:00|10725.7|10724.7|10725.5|10724.5|10725.7|10724.7|10725.3|10724.3|85
1595285100000|2020-07-20 22:45:00|10725.6|10724.6|10726.1|10725.1|10726.3|10725.3|10725.5|10724.5|83
1595285400000|2020-07-20 22:50:00|10726.2|10725.2|10725.7|10724.7|10726.2|10725.2|10725.5|10724.5|72
1595285700000|2020-07-20 22:55:00|10725.8|10724.8|10725.7|10724.7|10726.3|10725.3|10725.5|10724.5|110
1595286000000|2020-07-20 23:00:00|10725.9|10724.9|10725.8|10724.8|10726.5|10725.5|10725.5|10724.5|137
1595286300000|2020-07-20 23:05:00|10725.7|10724.7|10725.7|10724.7|10726|10725|10725.5|10724.5|98
1595286600000|2020-07-20 23:10:00|10725.8|10724.8|10725|10724|10725.8|10724.8|10724.4|10723.4|175
1595286900000|2020-07-20 23:15:00|10724.9|10723.9|10724.7|10723.7|10725.2|10724.2|10724.5|10723.5|97
1595287200000|2020-07-20 23:20:00|10724.6|10723.6|10724.6|10723.6|10725.2|10724.2|10724.3|10723.3|87
1595287500000|2020-07-20 23:25:00|10724.5|10723.5|10724.9|10723.9|10725.1|10724.1|10724.4|10723.5|83
1595287800000|2020-07-20 23:30:00|10725|10724|10725.6|10724.6|10725.8|10724.8|10724.9|10723.9|122
1595288100000|2020-07-20 23:35:00|10725.5|10724.5|10725|10724|10725.5|10724.5|10724.9|10723.9|89
1595288400000|2020-07-20 23:40:00|10724.9|10723.9|10723.5|10722.8|10725|10724|10723.5|10722.7|88
1595288700000|2020-07-20 23:45:00|10723.7|10722.7|10723.4|10722.4|10723.8|10722.8|10722.9|10721.9|106
1595289000000|2020-07-20 23:50:00|10723.3|10722.3|10721.6|10720.6|10723.5|10722.5|10721.5|10720.5|122
1595289300000|2020-07-20 23:55:00|10721.5|10720.5|10719.6|10718.6|10721.6|10720.8|10719.1|10718.1|208
1595289600000|2020-07-21 00:00:00|10719.7|10718.7|10716.8|10715.8|10719.7|10718.7|10715.4|10714.4|559
1595289900000|2020-07-21 00:05:00|10716.9|10715.9|10714.3|10713.3|10716.9|10715.9|10713.2|10712.3|434
1595290200000|2020-07-21 00:10:00|10714.1|10713.4|10717.2|10716.5|10717.5|10716.7|10713.6|10712.7|337
1595290500000|2020-07-21 00:15:00|10717.1|10716.4|10716.6|10715.9|10717.3|10716.4|10716.1|10715.3|189
1595290800000|2020-07-21 00:20:00|10716.8|10715.8|10715.9|10715.2|10716.9|10716|10714.2|10713.3|248
1595291100000|2020-07-21 00:25:00|10716|10715|10718.4|10717.4|10719|10718.2|10715.9|10715|263
1595291400000|2020-07-21 00:30:00|10718.5|10717.5|10717.5|10716.8|10719.6|10718.6|10717.5|10716.8|352
1595291700000|2020-07-21 00:35:00|10717.4|10716.7|10716.7|10716|10717.5|10716.8|10716|10715.1|243
1595292000000|2020-07-21 00:40:00|10716.6|10715.9|10719.4|10718.7|10719.9|10719.2|10716.6|10715.7|230
1595292300000|2020-07-21 00:45:00|10719.5|10718.8|10720.7|10720|10721.9|10721.1|10719.4|10718.7|228
1595292600000|2020-07-21 00:50:00|10720.5|10719.8|10723.6|10722.6|10724.2|10723.2|10720.1|10719.2|651
1595292900000|2020-07-21 00:55:00|10723.5|10722.5|10721.1|10720.1|10724.4|10723.7|10720.7|10719.9|364
1595293200000|2020-07-21 01:00:00|10721.2|10720.2|10720.1|10719.1|10723.2|10722.4|10719.7|10718.9|331
1595293500000|2020-07-21 01:05:00|10720.2|10719.2|10719.6|10718.6|10720.2|10719.2|10718.7|10717.7|142
1595293800000|2020-07-21 01:10:00|10719.5|10718.8|10722.4|10721.4|10722.7|10721.9|10719.4|10718.6|256
1595294100000|2020-07-21 01:15:00|10722.5|10721.5|10721.3|10720.3|10723.2|10722.3|10720.8|10720.1|272
1595294400000|2020-07-21 01:20:00|10721|10720.2|10721.8|10720.8|10721.9|10721.1|10719.8|10719|271
1595294700000|2020-07-21 01:25:00|10721.9|10720.9|10719.3|10718.6|10721.9|10720.9|10718.9|10717.9|166
1595295000000|2020-07-21 01:30:00|10719.2|10718.5|10721.9|10720.9|10722.7|10721.9|10719|10718|274
1595295300000|2020-07-21 01:35:00|10721.6|10720.6|10717.7|10716.7|10721.6|10720.7|10717.7|10716.7|248
1595295600000|2020-07-21 01:40:00|10717.8|10716.8|10718.4|10717.4|10718.7|10717.7|10717.1|10716.1|259
1595295900000|2020-07-21 01:45:00|10718.5|10717.5|10717.8|10716.8|10719.9|10719|10717.8|10716.8|310
1595296200000|2020-07-21 01:50:00|10717.9|10716.9|10718.3|10717.6|10718.7|10718|10717.5|10716.6|215
1595296500000|2020-07-21 01:55:00|10718.4|10717.4|10719.8|10719.1|10719.9|10719.1|10718.2|10717.3|154
1595296800000|2020-07-21 02:00:00|10719.9|10719.2|10718.9|10717.9|10720|10719.2|10717.7|10716.8|162
1595297100000|2020-07-21 02:05:00|10719|10718|10716.1|10715.1|10719.1|10718.1|10715.6|10714.6|201
1595297400000|2020-07-21 02:10:00|10715.9|10715.2|10718|10717|10718|10717|10715.9|10715.1|265
1595297700000|2020-07-21 02:15:00|10718.1|10717.1|10720|10719.3|10720.4|10719.7|10718.1|10717.1|191
1595298000000|2020-07-21 02:20:00|10720.1|10719.4|10719.6|10718.9|10720.3|10719.4|10719|10718.1|170
1595298300000|2020-07-21 02:25:00|10719.5|10718.8|10720.6|10719.9|10720.7|10719.9|10719.3|10718.6|114
1595298600000|2020-07-21 02:30:00|10720.8|10719.8|10720.8|10719.8|10721.4|10720.5|10720.5|10719.5|106
1595298900000|2020-07-21 02:35:00|10720.7|10719.7|10720.7|10719.7|10721.2|10720.3|10720.1|10719.3|176
1595299200000|2020-07-21 02:40:00|10720.8|10719.8|10720.4|10719.4|10721.1|10720.4|10720.3|10719.4|110
1595299500000|2020-07-21 02:45:00|10720.6|10719.6|10720.2|10719.5|10720.8|10719.9|10720.1|10719.2|134
1595299800000|2020-07-21 02:50:00|10720.3|10719.3|10720.5|10719.5|10721|10720.1|10720|10719|127
1595300100000|2020-07-21 02:55:00|10720.4|10719.4|10720.5|10719.8|10720.7|10720|10720|10719.1|149
1595300400000|2020-07-21 03:00:00|10720.7|10719.7|10718.2|10717.5|10721.2|10720.5|10718.2|10717.4|173
1595300700000|2020-07-21 03:05:00|10718.3|10717.6|10718.5|10717.5|10718.8|10717.9|10717.9|10717.2|133
1595301000000|2020-07-21 03:10:00|10718.4|10717.4|10719.1|10718.4|10719.8|10718.9|10717.6|10716.9|182
1595301300000|2020-07-21 03:15:00|10719.3|10718.6|10719|10718|10720.3|10719.3|10718.5|10717.8|153
1595301600000|2020-07-21 03:20:00|10718.9|10717.9|10718.6|10717.9|10719.2|10718.4|10718.5|10717.7|125
1595301900000|2020-07-21 03:25:00|10718.5|10717.8|10715.6|10714.9|10718.8|10718|10715.5|10714.7|277
1595302200000|2020-07-21 03:30:00|10715.8|10714.8|10720.9|10719.9|10720.9|10719.9|10715.1|10714.1|560
1595302500000|2020-07-21 03:35:00|10720.8|10719.8|10720.3|10719.3|10720.9|10719.9|10718.8|10717.8|311
1595302800000|2020-07-21 03:40:00|10720.4|10719.4|10719.9|10718.9|10720.9|10719.9|10719.2|10718.3|229
1595303100000|2020-07-21 03:45:00|10720|10719|10720.3|10719.6|10720.7|10719.8|10719.7|10718.7|224
1595303400000|2020-07-21 03:50:00|10720.4|10719.4|10724.1|10723.1|10724.4|10723.6|10719.7|10719|422
1595303700000|2020-07-21 03:55:00|10724|10723|10722.3|10721.3|10724.7|10723.8|10722.2|10721.3|314
1595304000000|2020-07-21 04:00:00|10722.2|10721.2|10723.6|10722.6|10723.9|10722.9|10721.5|10720.6|309
1595304300000|2020-07-21 04:05:00|10723.7|10722.7|10725.9|10725.2|10726.5|10725.7|10723.2|10722.5|265
1595304600000|2020-07-21 04:10:00|10725.8|10725.1|10723.1|10722.1|10726|10725.1|10722.6|10721.7|416
1595304900000|2020-07-21 04:15:00|10723|10722|10724.8|10723.8|10725.9|10724.9|10723|10722|291
1595305200000|2020-07-21 04:20:00|10724.7|10724|10727|10726.3|10727.6|10726.7|10724.7|10724|308
1595305500000|2020-07-21 04:25:00|10727.1|10726.4|10728.1|10727.4|10729.7|10728.9|10726.9|10726.2|263
1595305800000|2020-07-21 04:30:00|10728|10727.3|10727.3|10726.3|10729.7|10728.7|10727.2|10726.2|197
1595306100000|2020-07-21 04:35:00|10727.4|10726.4|10727.3|10726.3|10729.3|10728.4|10726.9|10726|299
1595306400000|2020-07-21 04:40:00|10727.1|10726.1|10730.2|10729.5|10730.2|10729.5|10726.9|10726|202
1595306700000|2020-07-21 04:45:00|10730.1|10729.4|10730.4|10729.7|10731.1|10730.3|10728.9|10728.1|254
1595307000000|2020-07-21 04:50:00|10730.2|10729.5|10732.7|10732|10733.4|10732.5|10730.2|10729.5|325
1595307300000|2020-07-21 04:55:00|10732.8|10732.1|10733|10732|10735.2|10734.4|10732.6|10731.7|414
1595307600000|2020-07-21 05:00:00|10732.8|10732.1|10733.2|10732.2|10734|10733.3|10732.1|10731.4|365
1595307900000|2020-07-21 05:05:00|10732.9|10731.7|10731.6|10730.6|10733.1|10732.2|10731|10730|317
1595308200000|2020-07-21 05:10:00|10731.7|10730.7|10732.6|10731.9|10732.9|10732.2|10731.2|10730.4|264
1595308500000|2020-07-21 05:15:00|10732.8|10731.8|10730.7|10729.7|10732.8|10732.1|10730.1|10729.1|225
1595308800000|2020-07-21 05:20:00|10730.8|10729.8|10731.2|10730.2|10731.7|10731|10730.5|10729.7|300
1595309100000|2020-07-21 05:25:00|10731.1|10730.1|10731.5|10730.5|10732.4|10731.4|10729.7|10728.8|191
1595309400000|2020-07-21 05:30:00|10731.6|10730.9|10732.5|10731.5|10732.9|10732.1|10731.6|10730.8|191
1595309700000|2020-07-21 05:35:00|10732.4|10731.4|10732.3|10731.6|10732.6|10731.6|10731.1|10730.2|156
1595310000000|2020-07-21 05:40:00|10732.2|10731.5|10734.5|10733.5|10734.6|10733.9|10732.1|10731.2|178
1595310300000|2020-07-21 05:45:00|10734.4|10733.8|10733.5|10732.5|10735|10734.3|10732.6|10731.9|253
1595310600000|2020-07-21 05:50:00|10733.4|10732.4|10734.6|10733.6|10736.1|10735.2|10732.9|10732.1|252
1595310900000|2020-07-21 05:55:00|10734.4|10733.7|10733.9|10732.9|10735|10734.2|10733|10732.1|281
1595311200000|2020-07-21 06:00:00|10734|10733|10733.7|10732.7|10735.3|10734.4|10733.6|10732.7|440
1595311500000|2020-07-21 06:05:00|10733.8|10732.8|10732.2|10731.5|10735.2|10734.5|10731.8|10730.9|398
1595311800000|2020-07-21 06:10:00|10732.3|10731.6|10731.6|10730.9|10732.4|10731.7|10728.8|10727.9|419
1595312100000|2020-07-21 06:15:00|10731.7|10731|10732.1|10731.1|10733.2|10732.4|10731|10730|296
1595312400000|2020-07-21 06:20:00|10732.2|10731.2|10733.1|10732.1|10733.6|10732.8|10732|10731.2|231
1595312700000|2020-07-21 06:25:00|10733|10732|10733.7|10733|10733.9|10733|10732.1|10731.1|272
1595313000000|2020-07-21 06:30:00|10733.9|10733.2|10737.1|10736.1|10737.1|10736.3|10733.7|10732.9|288
1595313300000|2020-07-21 06:35:00|10736.6|10735.9|10733.5|10732.5|10737.2|10736.4|10733.4|10732.5|246
1595313600000|2020-07-21 06:40:00|10733.6|10732.6|10730.7|10730|10733.6|10732.6|10730.6|10729.6|405
1595313900000|2020-07-21 06:45:00|10730.9|10729.9|10730.5|10729.5|10731|10730.3|10730.1|10729.2|171
1595314200000|2020-07-21 06:50:00|10730.4|10729.7|10728.8|10728.1|10730.4|10729.7|10727.9|10727.1|231
1595314500000|2020-07-21 06:55:00|10728.9|10727.9|10730.4|10729.4|10730.9|10730.1|10728.4|10727.7|258
1595314800000|2020-07-21 07:00:00|10730.5|10729.5|10731|10730|10732.4|10731.7|10729.2|10728.5|426
1595315100000|2020-07-21 07:05:00|10730.6|10729.9|10728.6|10727.9|10731.7|10731|10728.6|10727.8|425
1595315400000|2020-07-21 07:10:00|10728.7|10728|10730.5|10729.8|10730.6|10729.8|10727.6|10726.8|331
1595315700000|2020-07-21 07:15:00|10730.4|10729.7|10730.3|10729.6|10732.4|10731.6|10729.7|10729|326
1595316000000|2020-07-21 07:20:00|10730.4|10729.7|10730.2|10729.5|10731.5|10730.8|10729.7|10728.9|272
1595316300000|2020-07-21 07:25:00|10730.3|10729.6|10732.3|10731.6|10733.5|10732.7|10730.2|10729.5|335
1595316600000|2020-07-21 07:30:00|10732.4|10731.7|10735.1|10734.4|10735.8|10735.1|10732|10731.3|374
1595316900000|2020-07-21 07:35:00|10735|10734.3|10731.1|10730.4|10735.1|10734.4|10731|10730.2|362
1595317200000|2020-07-21 07:40:00|10731.3|10730.6|10732.8|10732.1|10733|10732.3|10731|10730.2|272
1595317500000|2020-07-21 07:45:00|10732.7|10732|10734.5|10733.8|10736.2|10735.5|10732.7|10732|334
1595317800000|2020-07-21 07:50:00|10734.6|10733.9|10733.5|10732.8|10734.9|10734.2|10732.7|10732|325
1595318100000|2020-07-21 07:55:00|10733.6|10732.9|10733|10732.3|10734.2|10733.3|10732.2|10731.4|304
1595318400000|2020-07-21 08:00:00|10732.9|10732.2|10730.4|10729.7|10733|10732.3|10730.3|10729.6|352
1595318700000|2020-07-21 08:05:00|10730.3|10729.6|10728.8|10728.1|10731.5|10730.8|10728.8|10728.1|385
1595319000000|2020-07-21 08:10:00|10729|10728.3|10729.6|10728.9|10732.3|10731.6|10728.6|10727.9|379
1595319300000|2020-07-21 08:15:00|10729.5|10728.8|10731.4|10730.7|10731.9|10731.1|10728.8|10728|404
1595319600000|2020-07-21 08:20:00|10731.5|10730.8|10729.7|10729|10731.8|10731.1|10729.6|10728.9|265
1595319900000|2020-07-21 08:25:00|10729.6|10728.9|10728.1|10727.4|10729.7|10729|10727.1|10726.4|254
1595320200000|2020-07-21 08:30:00|10728.2|10727.5|10728.1|10727.4|10728.6|10727.8|10727.6|10726.9|202
1595320500000|2020-07-21 08:35:00|10728.2|10727.5|10727.8|10727.1|10729.6|10728.8|10727.4|10726.7|233
1595320800000|2020-07-21 08:40:00|10727.9|10727.2|10726.7|10725.7|10728.1|10727.4|10726.4|10725.6|210
1595321100000|2020-07-21 08:45:00|10726.5|10725.8|10725.9|10725.2|10727.2|10726.4|10725.7|10724.9|318
1595321400000|2020-07-21 08:50:00|10726|10725|10729.1|10728.4|10729.7|10728.8|10724.9|10724|270
1595321700000|2020-07-21 08:55:00|10729.2|10728.5|10729.5|10728.8|10731|10730|10729|10728.3|256
1595322000000|2020-07-21 09:00:00|10729.6|10728.9|10730|10729.3|10731.7|10730.9|10729.1|10728.2|252
1595322300000|2020-07-21 09:05:00|10730.1|10729.4|10728.3|10727.6|10730.6|10729.9|10728.2|10727.5|276
1595322600000|2020-07-21 09:10:00|10728.2|10727.5|10728.5|10727.8|10728.8|10728.1|10727.9|10727.1|185
1595322900000|2020-07-21 09:15:00|10728.4|10727.7|10726.7|10726|10728.6|10727.9|10726.6|10725.9|216
1595323200000|2020-07-21 09:20:00|10726.8|10726.1|10726.7|10726|10727.6|10726.8|10725.8|10725.1|217
1595323500000|2020-07-21 09:25:00|10726.6|10725.9|10728.9|10728.2|10729.4|10728.7|10726.6|10725.9|298
1595323800000|2020-07-21 09:30:00|10728.8|10728.1|10727.2|10726.5|10729.1|10728.2|10727.1|10726.3|173
1595324100000|2020-07-21 09:35:00|10727.1|10726.4|10725.9|10725.2|10727.6|10726.8|10725.8|10725.1|188
1595324400000|2020-07-21 09:40:00|10726|10725.3|10725.8|10725.1|10727.3|10726.6|10725.8|10725|223
1595324700000|2020-07-21 09:45:00|10725.7|10725|10725.8|10725.1|10726.5|10725.8|10725.5|10724.7|191
1595325000000|2020-07-21 09:50:00|10725.9|10725.2|10724.8|10724.1|10725.9|10725.2|10723|10722.3|180
1595325300000|2020-07-21 09:55:00|10724.9|10724.2|10725|10724|10725.3|10724.5|10723.7|10722.8|212
1595325600000|2020-07-21 10:00:00|10724.6|10723.9|10723.9|10722.9|10724.7|10724|10723.5|10722.7|183
1595325900000|2020-07-21 10:05:00|10724|10723|10723.9|10723.2|10724.7|10724|10723.8|10722.9|190
1595326200000|2020-07-21 10:10:00|10724|10723.3|10722.2|10721.5|10724.1|10723.3|10721.6|10720.8|182
1595326500000|2020-07-21 10:15:00|10722.1|10721.4|10723.1|10722.4|10723.9|10723.2|10722.1|10721.4|159
1595326800000|2020-07-21 10:20:00|10723.2|10722.5|10723.4|10722.7|10723.5|10722.7|10721|10720.3|214
1595327100000|2020-07-21 10:25:00|10723.3|10722.6|10724.9|10724.2|10725.1|10724.3|10723.3|10722.6|161
1595327400000|2020-07-21 10:30:00|10725|10724.3|10725.4|10724.7|10725.6|10724.9|10724.2|10723.4|187
1595327700000|2020-07-21 10:35:00|10725.6|10724.6|10726.6|10725.9|10726.8|10726.1|10725.1|10724.4|251
1595328000000|2020-07-21 10:40:00|10726.5|10725.8|10725.9|10724.9|10727.4|10726.6|10725.5|10724.7|265
1595328300000|2020-07-21 10:45:00|10725.6|10724.7|10723.6|10722.9|10726|10725.3|10723.6|10722.8|258
1595328600000|2020-07-21 10:50:00|10723.9|10723.2|10723.6|10722.9|10725.5|10724.6|10723.4|10722.7|336
1595328900000|2020-07-21 10:55:00|10723.8|10723.1|10728.3|10727.6|10728.4|10727.7|10723.5|10722.8|427
1595329200000|2020-07-21 11:00:00|10728|10727.3|10728.1|10727.4|10728.6|10727.9|10727.1|10726.4|234
1595329500000|2020-07-21 11:05:00|10728.2|10727.5|10729.2|10728.5|10729.7|10729|10727.9|10727.2|212
1595329800000|2020-07-21 11:10:00|10729.3|10728.6|10729.9|10729.2|10730.1|10729.3|10728.9|10728.1|224
1595330100000|2020-07-21 11:15:00|10729.6|10728.9|10729.6|10728.9|10730.2|10729.4|10728.5|10727.8|220
1595330400000|2020-07-21 11:20:00|10729.5|10728.8|10729.1|10728.4|10730|10729.3|10728.5|10727.7|217
1595330700000|2020-07-21 11:25:00|10729.2|10728.5|10730.2|10729.5|10730.6|10729.7|10728.9|10728.1|192
1595331000000|2020-07-21 11:30:00|10730.3|10729.6|10731.2|10730.5|10732|10731.3|10730.1|10729.2|161
1595331300000|2020-07-21 11:35:00|10731.1|10730.4|10725.7|10725|10731.4|10730.7|10725.5|10724.8|363
1595331600000|2020-07-21 11:40:00|10726|10725.3|10725.2|10724.5|10727.9|10727.2|10725.1|10724.4|346
1595331900000|2020-07-21 11:45:00|10725.3|10724.6|10726.1|10725.1|10726.6|10725.8|10725|10724.3|238
1595332200000|2020-07-21 11:50:00|10726|10725.3|10725.4|10724.7|10727.1|10726.4|10725.4|10724.5|204
1595332500000|2020-07-21 11:55:00|10725.5|10724.5|10724.8|10723.8|10725.5|10724.6|10724|10723.1|254
1595332800000|2020-07-21 12:00:00|10724.3|10723.6|10724.4|10723.7|10725.7|10724.8|10723.7|10722.8|377
1595333100000|2020-07-21 12:05:00|10724.3|10723.6|10722.5|10721.8|10724.5|10723.7|10722.1|10721.2|277
1595333400000|2020-07-21 12:10:00|10722.6|10721.6|10721.5|10720.8|10722.7|10722|10721.5|10720.8|243
1595333700000|2020-07-21 12:15:00|10721.6|10720.9|10722|10721.3|10722.2|10721.5|10720.9|10720.2|185
1595334000000|2020-07-21 12:20:00|10721.9|10721.2|10715.9|10715.2|10722|10721.3|10715.7|10715|311
1595334300000|2020-07-21 12:25:00|10715.8|10715.1|10715.3|10714.3|10717.7|10716.9|10715.1|10714.1|358
1595334600000|2020-07-21 12:30:00|10714.8|10714.1|10714.9|10714.2|10716.1|10715.4|10712.9|10711.9|467
1595334900000|2020-07-21 12:35:00|10715|10714.3|10717.8|10716.8|10717.8|10716.9|10713.6|10712.8|333
1595335200000|2020-07-21 12:40:00|10717.9|10716.9|10717.4|10716.7|10718.3|10717.6|10715.8|10715|334
1595335500000|2020-07-21 12:45:00|10717.1|10716.4|10715.8|10715.1|10717.9|10717.2|10714.8|10714.1|358
1595335800000|2020-07-21 12:50:00|10715.9|10715.2|10715|10714.3|10716.8|10716.1|10714.6|10713.9|358
1595336100000|2020-07-21 12:55:00|10714.9|10714.2|10718.5|10717.8|10720|10719.3|10714.9|10714.2|447
1595336400000|2020-07-21 13:00:00|10718.6|10717.9|10718.6|10717.9|10720.2|10719.5|10716.6|10715.7|468
1595336700000|2020-07-21 13:05:00|10718.5|10717.8|10718.6|10717.9|10719.6|10718.9|10716.2|10715.4|392
1595337000000|2020-07-21 13:10:00|10718.8|10717.8|10715.6|10714.9|10719.7|10719|10715.2|10714.2|475
1595337300000|2020-07-21 13:15:00|10715.8|10714.8|10716.3|10715.6|10717.9|10717.1|10715.4|10714.6|462
1595337600000|2020-07-21 13:20:00|10716.4|10715.7|10714.7|10713.7|10717|10716.1|10713.1|10712.1|436
1595337900000|2020-07-21 13:25:00|10714.6|10713.6|10710.5|10709.8|10714.6|10713.6|10709.9|10709.2|469
1595338200000|2020-07-21 13:30:00|10710.6|10709.9|10707.7|10706.7|10711.7|10710.7|10706.9|10706.1|548
1595338500000|2020-07-21 13:35:00|10707.4|10706.8|10707.5|10706.8|10709.9|10709.1|10707|10706.2|660
1595338800000|2020-07-21 13:40:00|10707.6|10706.9|10707.9|10707.2|10708.8|10707.8|10705.6|10704.9|470
1595339100000|2020-07-21 13:45:00|10708|10707|10704.8|10704.1|10708.3|10707.5|10702.7|10701.7|467
1595339400000|2020-07-21 13:50:00|10704.7|10704|10699.2|10698.5|10704.8|10704.1|10699|10698.1|519
1595339700000|2020-07-21 13:55:00|10698.7|10698|10700.8|10699.8|10703|10702.3|10698.2|10697.2|616
1595340000000|2020-07-21 14:00:00|10700.6|10699.6|10700.8|10699.8|10704.5|10703.6|10699.1|10698.4|574
1595340300000|2020-07-21 14:05:00|10700.6|10699.9|10702.2|10701.5|10704.5|10703.8|10698.4|10697.4|469
1595340600000|2020-07-21 14:10:00|10702.4|10701.4|10700.2|10699.2|10703.3|10702.5|10698.4|10697.5|502
1595340900000|2020-07-21 14:15:00|10699.8|10699.1|10691.2|10690.2|10699.8|10699.1|10690.8|10689.8|692
1595341200000|2020-07-21 14:20:00|10691.1|10690.1|10688.1|10687.1|10691.1|10690.2|10686.1|10685.4|639
1595341500000|2020-07-21 14:25:00|10688.2|10687.2|10693.3|10692.3|10693.9|10692.9|10686.8|10685.9|700
1595341800000|2020-07-21 14:30:00|10693.2|10692.2|10686.5|10685.5|10693.2|10692.2|10686.2|10685.2|512
1595342100000|2020-07-21 14:35:00|10686.6|10685.6|10687.9|10686.9|10692|10691|10686.4|10685.5|535
1595342400000|2020-07-21 14:40:00|10687.5|10686.8|10686.3|10685.3|10690.8|10690|10685.4|10684.7|531
1595342700000|2020-07-21 14:45:00|10686.2|10685.2|10684.5|10683.8|10688.3|10687.4|10684.4|10683.6|639
1595343000000|2020-07-21 14:50:00|10684.4|10683.7|10684.2|10683.2|10688.4|10687.6|10682.3|10681.3|556
1595343300000|2020-07-21 14:55:00|10684.3|10683.3|10690.8|10690.1|10692.2|10691.3|10681.1|10680.3|1130
1595343600000|2020-07-21 15:00:00|10690.7|10689.8|10693.6|10692.6|10696.2|10695.5|10688.5|10687.5|935
1595343900000|2020-07-21 15:05:00|10693.5|10692.5|10691.5|10690.5|10693.6|10692.9|10690.1|10689.1|381
1595344200000|2020-07-21 15:10:00|10691.6|10690.6|10685.6|10684.6|10691.7|10690.7|10685.5|10684.5|405
1595344500000|2020-07-21 15:15:00|10685.5|10684.5|10683.5|10682.8|10685.6|10684.6|10681.3|10680.5|346
1595344800000|2020-07-21 15:20:00|10683.4|10682.7|10686.7|10685.7|10686.9|10686|10682.7|10681.9|386
1595345100000|2020-07-21 15:25:00|10686.8|10685.8|10684.4|10683.4|10687.3|10686.3|10684.2|10683.2|402
1595345400000|2020-07-21 15:30:00|10684.5|10683.5|10686.4|10685.4|10686.4|10685.4|10682.7|10681.7|390
1595345700000|2020-07-21 15:35:00|10686.3|10685.3|10683.7|10682.7|10687.4|10686.4|10683.5|10682.6|339
1595346000000|2020-07-21 15:40:00|10683.6|10682.6|10683.7|10682.7|10683.9|10682.9|10681.8|10680.8|231
1595346300000|2020-07-21 15:45:00|10683.5|10682.5|10682.4|10681.4|10683.5|10682.6|10680.5|10679.7|335
1595346600000|2020-07-21 15:50:00|10682.3|10681.3|10684.1|10683.1|10684.9|10683.9|10681.8|10681.1|232
1595346900000|2020-07-21 15:55:00|10684|10683|10682.9|10681.9|10684.9|10683.9|10681.2|10680.3|300
1595347200000|2020-07-21 16:00:00|10682.8|10681.8|10680.5|10679.8|10682.9|10681.9|10680.5|10679.6|267
1595347500000|2020-07-21 16:05:00|10680.4|10679.4|10682.4|10681.4|10683.3|10682.3|10680|10679.1|431
1595347800000|2020-07-21 16:10:00|10682.3|10681.6|10682.6|10681.6|10684.8|10683.8|10681.6|10680.8|296
1595348100000|2020-07-21 16:15:00|10682.5|10681.5|10681.6|10680.6|10682.6|10681.6|10681|10680.1|242
1595348400000|2020-07-21 16:20:00|10681.3|10680.5|10680.3|10679.6|10681.7|10680.7|10678.1|10677.1|425
1595348700000|2020-07-21 16:25:00|10680.4|10679.7|10678.4|10677.4|10680.4|10679.7|10676.7|10675.9|483
1595349000000|2020-07-21 16:30:00|10678.3|10677.3|10680|10679.3|10680.7|10680|10676.3|10675.6|487
1595349300000|2020-07-21 16:35:00|10679.8|10679.1|10680.1|10679.1|10681.9|10681.1|10679.7|10679|400
1595349600000|2020-07-21 16:40:00|10680|10679|10677.6|10676.6|10680|10679|10676.5|10675.5|360
1595349900000|2020-07-21 16:45:00|10677.4|10676.7|10676|10675|10678.2|10677.3|10675.1|10674.4|291
1595350200000|2020-07-21 16:50:00|10675.9|10674.9|10675.7|10674.7|10676|10675|10674.2|10673.2|324
1595350500000|2020-07-21 16:55:00|10675.6|10674.9|10674.7|10673.7|10675.9|10675.1|10673.6|10672.6|307
1595350800000|2020-07-21 17:00:00|10674.8|10673.8|10673.9|10672.9|10675.8|10675|10672.6|10671.8|319
1595351100000|2020-07-21 17:05:00|10674|10673|10673|10672.3|10674.5|10673.6|10673|10672.2|197
1595351400000|2020-07-21 17:10:00|10673.1|10672.4|10674.8|10674.1|10675.6|10674.9|10672.5|10671.8|261
1595351700000|2020-07-21 17:15:00|10675.1|10674.4|10674.9|10673.9|10675.7|10674.8|10672.6|10671.9|256
1595352000000|2020-07-21 17:20:00|10675|10674|10675.4|10674.4|10676.8|10675.9|10674|10673.1|283
1595352300000|2020-07-21 17:25:00|10675.5|10674.5|10675|10674|10676.4|10675.6|10674.2|10673.4|281
1595352600000|2020-07-21 17:30:00|10674.9|10674.3|10673|10672|10675|10674.3|10672.3|10671.6|344
1595352900000|2020-07-21 17:35:00|10673.1|10672.1|10672.8|10672.1|10674.1|10673.1|10672.1|10671.2|216
1595353200000|2020-07-21 17:40:00|10672.9|10672.2|10671.7|10671|10672.9|10672.2|10671.3|10670.6|231
1595353500000|2020-07-21 17:45:00|10671.6|10670.9|10670.6|10669.9|10672|10671.2|10670.6|10669.8|326
1595353800000|2020-07-21 17:50:00|10670.9|10670.2|10672.9|10672.2|10673.7|10672.7|10668.5|10667.8|347
1595354100000|2020-07-21 17:55:00|10673|10672.3|10672.1|10671.1|10673.4|10672.7|10670|10669.2|296
1595354400000|2020-07-21 18:00:00|10672|10671|10671.2|10670.2|10674.1|10673.2|10670.8|10669.8|297
1595354700000|2020-07-21 18:05:00|10671.1|10670.1|10671.7|10670.7|10673.5|10672.7|10670.2|10669.5|351
1595355000000|2020-07-21 18:10:00|10671.6|10670.6|10672.6|10671.9|10672.9|10672.2|10670.5|10669.6|229
1595355300000|2020-07-21 18:15:00|10672.5|10671.8|10674.3|10673.3|10675.1|10674.2|10670.8|10670|337
1595355600000|2020-07-21 18:20:00|10674.4|10673.4|10676.6|10675.9|10677.3|10676.6|10674.1|10673.3|288
1595355900000|2020-07-21 18:25:00|10676.5|10675.8|10674.8|10673.8|10676.8|10676|10674.2|10673.3|280
1595356200000|2020-07-21 18:30:00|10674.6|10673.9|10675.3|10674.6|10676.2|10675.4|10674.2|10673.3|188
1595356500000|2020-07-21 18:35:00|10675.4|10674.7|10674.7|10674|10677.2|10676.4|10674.7|10674|182
1595356800000|2020-07-21 18:40:00|10674.8|10674.1|10676.2|10675.2|10676.2|10675.4|10673.4|10672.6|198
1595357100000|2020-07-21 18:45:00|10676.1|10675.1|10677.3|10676.6|10678.3|10677.5|10675.6|10674.9|144
1595357400000|2020-07-21 18:50:00|10677.2|10676.5|10677.7|10676.7|10678.5|10677.7|10676.4|10675.7|197
1595357700000|2020-07-21 18:55:00|10677.6|10676.9|10678.2|10677.2|10678.7|10677.9|10677.2|10676.2|197
1595358000000|2020-07-21 19:00:00|10678|10677|10678.2|10677.2|10679.5|10678.7|10677.3|10676.3|347
1595358300000|2020-07-21 19:05:00|10678.3|10677.3|10679.9|10679.2|10680.5|10679.5|10677.6|10676.6|381
1595358600000|2020-07-21 19:10:00|10680|10679.3|10678.9|10677.9|10680.7|10679.8|10678.7|10677.7|331
1595358900000|2020-07-21 19:15:00|10679|10678|10678.6|10677.6|10679.5|10678.7|10678|10677.1|275
1595359200000|2020-07-21 19:20:00|10678.5|10677.8|10677.1|10676.1|10678.8|10677.9|10676.4|10675.5|238
1595359500000|2020-07-21 19:25:00|10677.2|10676.2|10675.7|10674.7|10677.2|10676.2|10674.8|10673.8|244
1595359800000|2020-07-21 19:30:00|10675.8|10674.8|10677.6|10676.6|10677.9|10677|10675.1|10674.3|259
1595360100000|2020-07-21 19:35:00|10677.7|10676.7|10680.5|10679.8|10681.4|10680.5|10677.4|10676.6|331
1595360400000|2020-07-21 19:40:00|10680.2|10679.5|10679.4|10678.4|10681.3|10680.4|10678.5|10677.5|302
1595360700000|2020-07-21 19:45:00|10679.5|10678.5|10678.4|10677.7|10679.7|10678.8|10678.3|10677.3|190
1595361000000|2020-07-21 19:50:00|10678.5|10677.8|10679.3|10678.3|10680.7|10679.8|10678.3|10677.3|286
1595361300000|2020-07-21 19:55:00|10679.4|10678.4|10679.6|10678.9|10681.7|10680.7|10679.2|10678.2|364
1595361600000|2020-07-21 20:00:00|10679.8|10678.8|10680.9|10679.9|10681|10680|10679.1|10678.2|267
1595361900000|2020-07-21 20:05:00|10681|10680|10680.9|10679.9|10681.1|10680.2|10680.8|10679.8|85
1595362200000|2020-07-21 20:10:00|10680.8|10679.8|10680.3|10679.3|10681.5|10680.6|10680.2|10679.2|144
1595362500000|2020-07-21 20:15:00|10680.4|10679.4|10681.1|10680.4|10681.7|10680.7|10680.1|10679.1|124
1595362800000|2020-07-21 20:20:00|10681.2|10680.5|10682.2|10681.2|10682.4|10681.7|10681.1|10680.3|81
1595363100000|2020-07-21 20:25:00|10682.3|10681.3|10681.2|10680.2|10682.3|10681.4|10680.5|10679.5|106
1595363400000|2020-07-21 20:30:00|10681.3|10680.3|10680.9|10679.9|10681.3|10680.5|10680.4|10679.6|116
1595363700000|2020-07-21 20:35:00|10680.8|10679.8|10680.8|10679.8|10681.3|10680.4|10680.5|10679.5|75
1595364000000|2020-07-21 20:40:00|10680.9|10679.9|10681.3|10680.6|10681.4|10680.6|10680.7|10679.8|101
1595364300000|2020-07-21 20:45:00|10681.1|10680.4|10680.1|10679.1|10681.4|10680.5|10679.5|10678.5|223
1595364600000|2020-07-21 20:50:00|10680.2|10679.2|10681.2|10680.2|10681.6|10680.6|10679.7|10678.7|220
1595364900000|2020-07-21 20:55:00|10681.5|10680.5|10680.8|10679.8|10681.8|10680.7|10679.8|10678.5|460
1595365200000|2020-07-21 21:00:00|10683.8|10677.8|10682.1|10676.1|10685.6|10679.6|10681.5|10675.5|53
1595365500000|2020-07-21 21:05:00|10684.5|10678.5|10682.1|10676.1|10689.4|10683.4|10678.3|10672.3|273
1595365800000|2020-07-21 21:10:00|10681.7|10675.7|10681.6|10675.6|10687.5|10681.5|10679.1|10673.1|248
1595366100000|2020-07-21 21:15:00|10681.9|10675.9|10681.9|10675.9|10684.9|10678.9|10680.7|10674.7|267
1595366400000|2020-07-21 21:20:00|10681.8|10675.8|10682|10676|10684.9|10678.9|10681.2|10675.2|268
1595366700000|2020-07-21 21:25:00|10682.2|10676.2|10684.6|10678.6|10685.7|10679.7|10681.1|10675.1|243
1595367000000|2020-07-21 21:30:00|10682.3|10676.3|10681|10675|10684.2|10678.2|10680.4|10674.4|222
1595367300000|2020-07-21 21:35:00|10680.7|10674.7|10682.6|10677.2|10684|10678|10678.7|10672.7|351
1595367600000|2020-07-21 21:40:00|10682.7|10677.1|10683.6|10677.6|10684.3|10678.4|10681.5|10677|359
1595367900000|2020-07-21 21:45:00|10683.4|10677.4|10681.4|10677.9|10684.2|10679.2|10681|10676.4|474
1595368200000|2020-07-21 21:50:00|10681.3|10677.7|10681|10677.5|10682|10678.2|10680.5|10676.7|394
1595368500000|2020-07-21 21:55:00|10680.9|10677.4|10681.9|10677.3|10682.2|10678.2|10680.7|10675.3|401
1595368800000|2020-07-21 22:00:00|10681.6|10677.4|10681.2|10679.4|10681.9|10679.7|10678.9|10676.3|464
1595369100000|2020-07-21 22:05:00|10681.1|10679.5|10681.9|10680.9|10682.3|10681.1|10680.1|10679|227
1595369400000|2020-07-21 22:10:00|10681.8|10680.8|10681.6|10680.6|10683|10682|10680|10679|294
1595369700000|2020-07-21 22:15:00|10681.7|10680.7|10681.4|10680.4|10681.9|10680.9|10680.6|10679.6|248
1595370000000|2020-07-21 22:20:00|10681.3|10680.3|10683.1|10682.1|10683.8|10682.1|10681|10680|197
1595370300000|2020-07-21 22:25:00|10683.2|10682.2|10683.7|10682.7|10684|10683|10682.3|10681.3|151
1595370600000|2020-07-21 22:30:00|10683.6|10682.6|10684.7|10683.7|10685.3|10684.3|10682.6|10681.6|323
1595370900000|2020-07-21 22:35:00|10684.5|10683.5|10685.6|10684.6|10686|10685|10684|10683|240
1595371200000|2020-07-21 22:40:00|10685.7|10684.7|10685.8|10684.8|10686.5|10685.5|10684.6|10683.6|238
1595371500000|2020-07-21 22:45:00|10685.9|10684.9|10686|10685|10686.7|10685.7|10685.1|10684.1|301
1595371800000|2020-07-21 22:50:00|10686.1|10685.1|10687.5|10686.5|10687.8|10686.8|10685.7|10684.7|257
1595372100000|2020-07-21 22:55:00|10687.4|10686.4|10687.5|10686.5|10688.2|10687.1|10686.8|10685.8|214
1595372400000|2020-07-21 23:00:00|10687.6|10686.6|10685.2|10684.2|10688.1|10687.1|10685.1|10684.1|211
1595372700000|2020-07-21 23:05:00|10685.3|10684.3|10684.6|10683.6|10685.4|10684.4|10683.7|10682.7|180
1595373000000|2020-07-21 23:10:00|10684.7|10683.7|10687.2|10686.2|10687.2|10686.2|10684|10683|233
1595373300000|2020-07-21 23:15:00|10687.1|10686.1|10687|10686|10688.4|10687.6|10686.7|10685.9|230
1595373600000|2020-07-21 23:20:00|10687.1|10686.1|10687.8|10686.8|10688.1|10687.1|10687|10686|138
1595373900000|2020-07-21 23:25:00|10687.7|10686.7|10686.9|10685.9|10687.9|10686.9|10685.2|10684.2|284
1595374200000|2020-07-21 23:30:00|10687|10686|10686.9|10685.9|10687.7|10686.7|10685.8|10684.8|182
1595374500000|2020-07-21 23:35:00|10687|10686|10686.4|10685.4|10687|10686|10686|10685|82
1595374800000|2020-07-21 23:40:00|10686.3|10685.3|10683.8|10682.8|10686.4|10685.4|10683.6|10682.6|171
1595375100000|2020-07-21 23:45:00|10683.9|10682.9|10682.2|10681.2|10684|10683|10681.6|10680.6|188
1595375400000|2020-07-21 23:50:00|10682.1|10681.1|10681.7|10681|10683|10682|10681|10680|204
1595375700000|2020-07-21 23:55:00|10681.9|10680.9|10683.2|10682.2|10684.8|10683.8|10681.4|10680.4|255
1595376000000|2020-07-22 00:00:00|10683.3|10682.3|10678.3|10677.3|10683.8|10682.9|10678.2|10677.3|498
1595376300000|2020-07-22 00:05:00|10678.4|10677.4|10679.3|10678.6|10679.7|10678.8|10676.8|10675.9|411
1595376600000|2020-07-22 00:10:00|10679.2|10678.5|10680.8|10679.8|10680.9|10680|10678.1|10677.2|322
1595376900000|2020-07-22 00:15:00|10680.9|10679.9|10681.9|10680.9|10682.4|10681.5|10679.9|10679.2|260
1595377200000|2020-07-22 00:20:00|10681.8|10680.8|10683.3|10682.6|10684.2|10683.4|10681.3|10680.6|249
1595377500000|2020-07-22 00:25:00|10683.1|10682.4|10686.2|10685.2|10686.8|10686.1|10682.8|10682|355
1595377800000|2020-07-22 00:30:00|10686.1|10685.5|10687.1|10686.1|10687.6|10686.8|10685.5|10684.7|310
1595378100000|2020-07-22 00:35:00|10687|10686|10688.1|10687.1|10689.5|10688.6|10686.4|10685.4|310
1595378400000|2020-07-22 00:40:00|10687.9|10687.2|10688.8|10687.8|10689.8|10688.9|10687.8|10686.8|269
1595378700000|2020-07-22 00:45:00|10688.6|10687.9|10689.1|10688.4|10689.3|10688.5|10687.1|10686.2|280
1595379000000|2020-07-22 00:50:00|10689|10688.3|10687.2|10686.2|10689.1|10688.3|10679.6|10678.8|1033
1595379300000|2020-07-22 00:55:00|10687.3|10686.3|10684.1|10683.1|10687.6|10686.9|10682|10681|787
1595379600000|2020-07-22 01:00:00|10684|10683|10685.4|10684.4|10686|10685.3|10681.8|10680.8|553
1595379900000|2020-07-22 01:05:00|10685.5|10684.5|10684.4|10683.4|10687.2|10686.3|10684.4|10683.4|281
1595380200000|2020-07-22 01:10:00|10684.5|10683.5|10680.6|10679.6|10686.2|10685.4|10679.9|10679|548
1595380500000|2020-07-22 01:15:00|10680.5|10679.8|10678.8|10677.8|10682.2|10681.2|10678.8|10677.8|556
1595380800000|2020-07-22 01:20:00|10678.9|10677.9|10679.7|10678.7|10680.2|10679.3|10677.7|10676.7|431
1595381100000|2020-07-22 01:25:00|10679.6|10678.9|10683.6|10682.6|10683.6|10682.8|10679.6|10678.8|335
1595381400000|2020-07-22 01:30:00|10683.5|10682.5|10681.8|10680.8|10683.9|10682.9|10681.6|10680.7|275
1595381700000|2020-07-22 01:35:00|10681.9|10680.9|10682.6|10681.9|10682.8|10681.9|10680.8|10679.8|283
1595382000000|2020-07-22 01:40:00|10682.5|10681.8|10681.5|10680.5|10683.3|10682.3|10681.3|10680.4|337
1595382300000|2020-07-22 01:45:00|10681.3|10680.6|10680.5|10679.8|10682.7|10681.8|10680.1|10679.2|273
1595382600000|2020-07-22 01:50:00|10680.7|10679.7|10676.9|10675.9|10680.9|10680|10676.4|10675.4|315
1595382900000|2020-07-22 01:55:00|10676.8|10675.8|10676|10675.3|10677.8|10676.8|10675.6|10674.9|223
1595383200000|2020-07-22 02:00:00|10676.1|10675.4|10677.5|10676.5|10677.6|10676.7|10675.2|10674.5|306
1595383500000|2020-07-22 02:05:00|10677.6|10676.6|10675.4|10674.7|10677.7|10677|10675|10674.3|264
1595383800000|2020-07-22 02:10:00|10675.5|10674.8|10677.1|10676.4|10678.1|10677.2|10675.2|10674.5|396
1595384100000|2020-07-22 02:15:00|10677.2|10676.5|10676.8|10675.8|10679.1|10678.3|10676.6|10675.6|224
1595384400000|2020-07-22 02:20:00|10676.9|10675.9|10677|10676|10677.3|10676.5|10675.5|10674.7|162
1595384700000|2020-07-22 02:25:00|10676.9|10675.9|10675.1|10674.4|10677|10676|10675.1|10674.2|137
1595385000000|2020-07-22 02:30:00|10675|10674.3|10674.5|10673.8|10675.7|10674.9|10674.2|10673.4|219
1595385300000|2020-07-22 02:35:00|10674.9|10673.9|10672.6|10671.6|10675.5|10674.5|10671.9|10671|280
1595385600000|2020-07-22 02:40:00|10672.5|10671.5|10674.2|10673.5|10674.5|10673.7|10671.5|10670.6|131
1595385900000|2020-07-22 02:45:00|10674.3|10673.3|10675.7|10674.7|10676|10675.2|10674.2|10673.3|213
1595386200000|2020-07-22 02:50:00|10675.8|10674.8|10677.1|10676.4|10677.3|10676.5|10675.3|10674.4|153
1595386500000|2020-07-22 02:55:00|10677.2|10676.5|10676.1|10675.1|10678.2|10677.3|10675.4|10674.5|289
1595386800000|2020-07-22 03:00:00|10676|10675.4|10677|10676|10678|10677.1|10676|10675.2|185
1595387100000|2020-07-22 03:05:00|10676.8|10676.1|10676.1|10675.4|10677.3|10676.5|10675.4|10674.6|152
1595387400000|2020-07-22 03:10:00|10676|10675.3|10677.5|10676.5|10678.1|10677.1|10675.7|10674.9|112
1595387700000|2020-07-22 03:15:00|10677.4|10676.7|10679|10678.3|10679.2|10678.5|10677.2|10676.2|153
1595388000000|2020-07-22 03:20:00|10679.1|10678.4|10680.8|10679.8|10681.7|10680.9|10679.1|10678.4|228
1595388300000|2020-07-22 03:25:00|10680.7|10679.7|10680.4|10679.7|10680.8|10680|10679.4|10678.7|161
1595388600000|2020-07-22 03:30:00|10680.3|10679.6|10680.2|10679.5|10681.5|10680.7|10679.8|10678.9|196
1595388900000|2020-07-22 03:35:00|10680.4|10679.4|10680.4|10679.4|10681.5|10680.7|10680.1|10679.2|189
1595389200000|2020-07-22 03:40:00|10680.2|10679.5|10680.3|10679.3|10680.9|10680.1|10679.1|10678.2|196
1595389500000|2020-07-22 03:45:00|10680|10679.4|10680.6|10679.6|10681.3|10680.4|10680|10679.1|180
1595389800000|2020-07-22 03:50:00|10680.7|10679.7|10680.6|10679.9|10680.9|10680.1|10679.9|10679.1|104
1595390100000|2020-07-22 03:55:00|10680.5|10679.8|10682.5|10681.8|10682.7|10681.9|10680.1|10679.4|141
1595390400000|2020-07-22 04:00:00|10682.4|10681.7|10681.7|10680.7|10682.6|10681.8|10681.6|10680.7|72
1595390700000|2020-07-22 04:05:00|10681.8|10680.8|10683.9|10682.9|10683.9|10683|10681.7|10680.8|143
1595391000000|2020-07-22 04:10:00|10683.8|10682.8|10685.5|10684.5|10685.8|10684.9|10683.1|10682.1|278
1595391300000|2020-07-22 04:15:00|10685.4|10684.4|10686.4|10685.7|10686.9|10686|10685.1|10684.3|206
1595391600000|2020-07-22 04:20:00|10686.6|10685.6|10686.3|10685.6|10687.3|10686.3|10684.9|10684.2|240
1595391900000|2020-07-22 04:25:00|10686.2|10685.5|10686|10685.3|10686.7|10686|10685.5|10684.7|223
1595392200000|2020-07-22 04:30:00|10685.9|10685.2|10685.5|10684.5|10686.8|10685.9|10684.4|10683.6|303
1595392500000|2020-07-22 04:35:00|10685.6|10684.6|10686.7|10686|10687.2|10686.4|10684.9|10684|346
1595392800000|2020-07-22 04:40:00|10687|10686.3|10685.3|10684.3|10688|10687.2|10685.1|10684.1|382
1595393100000|2020-07-22 04:45:00|10685.6|10684.6|10686.6|10685.6|10686.7|10685.9|10684.7|10683.9|180
1595393400000|2020-07-22 04:50:00|10686.5|10685.8|10686.3|10685.3|10687.8|10686.8|10685.7|10684.7|217
1595393700000|2020-07-22 04:55:00|10686.2|10685.2|10687.3|10686.3|10687.3|10686.4|10685.7|10684.9|188
1595394000000|2020-07-22 05:00:00|10687.2|10686.2|10685.2|10684.5|10687.7|10686.7|10684.9|10684.2|257
1595394300000|2020-07-22 05:05:00|10685.1|10684.4|10685.5|10684.5|10685.6|10684.6|10684.2|10683.3|253
1595394600000|2020-07-22 05:10:00|10685.6|10684.6|10684.8|10684.1|10685.7|10684.8|10684.5|10683.8|122
1595394900000|2020-07-22 05:15:00|10684.7|10684|10682.5|10681.8|10685.3|10684.5|10681.8|10681.1|217
1595395200000|2020-07-22 05:20:00|10682.6|10681.9|10682.6|10681.6|10683.7|10683|10682|10681.3|220
1595395500000|2020-07-22 05:25:00|10682.5|10681.5|10682|10681.3|10682.7|10681.8|10681.5|10680.8|174
1595395800000|2020-07-22 05:30:00|10682.1|10681.4|10680.5|10679.8|10682.5|10681.7|10680.3|10679.5|165
1595396100000|2020-07-22 05:35:00|10680.6|10679.9|10682.5|10681.5|10682.5|10681.6|10680.6|10679.9|65
1595396400000|2020-07-22 05:40:00|10682.7|10681.8|10683.9|10683.2|10684.6|10683.7|10682|10681.2|174
1595396700000|2020-07-22 05:45:00|10684.1|10683.1|10684|10683|10684.2|10683.2|10682.8|10681.9|177
1595397000000|2020-07-22 05:50:00|10683.9|10682.9|10682.5|10681.8|10684|10683.3|10682.5|10681.7|205
1595397300000|2020-07-22 05:55:00|10682.4|10681.7|10683.2|10682.2|10683.2|10682.5|10682.2|10681.3|240
1595397600000|2020-07-22 06:00:00|10683.3|10682.3|10686.4|10685.4|10687|10686.1|10682.5|10681.7|547
1595397900000|2020-07-22 06:05:00|10686.3|10685.3|10687.4|10686.7|10687.7|10686.9|10685.8|10685|379
1595398200000|2020-07-22 06:10:00|10687.3|10686.6|10685.6|10684.6|10688|10687.2|10685.1|10684.3|330
1595398500000|2020-07-22 06:15:00|10685.5|10684.5|10684.4|10683.4|10686.7|10685.7|10682.6|10681.6|476
1595398800000|2020-07-22 06:20:00|10684.5|10683.5|10685.9|10685.2|10686.7|10685.8|10682.8|10681.8|404
1595399100000|2020-07-22 06:25:00|10686|10685.3|10685.3|10684.6|10686.9|10686.2|10684.5|10683.8|402
1595399400000|2020-07-22 06:30:00|10685.5|10684.8|10683.5|10682.8|10685.7|10685|10683.3|10682.6|311
1595399700000|2020-07-22 06:35:00|10683.4|10682.7|10682.6|10681.9|10684|10683.2|10682.3|10681.6|249
1595400000000|2020-07-22 06:40:00|10682.7|10682|10684.3|10683.6|10684.5|10683.7|10682.1|10681.2|222
1595400300000|2020-07-22 06:45:00|10684.2|10683.5|10683.8|10683.1|10684.3|10683.5|10682.7|10682|254
1595400600000|2020-07-22 06:50:00|10683.9|10683.2|10685.9|10685.2|10686.1|10685.2|10683.8|10683.1|183
1595400900000|2020-07-22 06:55:00|10685.7|10685|10685.4|10684.4|10686.1|10685.4|10685|10684.1|252
1595401200000|2020-07-22 07:00:00|10685.3|10684.3|10680.1|10679.4|10685.9|10685.1|10680.1|10679.4|317
1595401500000|2020-07-22 07:05:00|10680.2|10679.5|10677.9|10677.2|10681.3|10680.6|10677.8|10677|342
1595401800000|2020-07-22 07:10:00|10677.8|10677.1|10678.5|10677.8|10678.7|10678|10675.9|10675.2|261
1595402100000|2020-07-22 07:15:00|10678.3|10677.6|10680.8|10680.1|10682.2|10681.3|10678.3|10677.5|378
1595402400000|2020-07-22 07:20:00|10680.9|10680.2|10685.4|10684.4|10686.3|10685.3|10680.3|10679.6|383
1595402700000|2020-07-22 07:25:00|10685.6|10684.6|10689.8|10689.1|10691|10690|10685.6|10684.6|558
1595403000000|2020-07-22 07:30:00|10689.9|10689.2|10689.6|10688.6|10691.2|10690.2|10688.4|10687.5|659
1595403300000|2020-07-22 07:35:00|10689.7|10688.7|10692.6|10691.6|10694.7|10693.7|10688.7|10687.7|794
1595403600000|2020-07-22 07:40:00|10692.5|10691.5|10690.7|10689.7|10692.6|10691.7|10687.5|10686.7|677
1595403900000|2020-07-22 07:45:00|10690.9|10689.9|10690.2|10689.2|10693.3|10692.4|10689.7|10689|586
1595404200000|2020-07-22 07:50:00|10690.1|10689.4|10687.6|10686.6|10690.8|10689.8|10686.6|10685.9|523
1595404500000|2020-07-22 07:55:00|10687.4|10686.7|10691.5|10690.5|10694.8|10693.8|10687.4|10686.6|678
1595404800000|2020-07-22 08:00:00|10691.6|10690.6|10688.7|10687.7|10692.1|10691.3|10688.2|10687.4|570
1595405100000|2020-07-22 08:05:00|10689|10688.3|10691.1|10690.1|10692.9|10692.1|10689|10688.3|482
1595405400000|2020-07-22 08:10:00|10691.2|10690.2|10697.4|10696.7|10698.6|10697.6|10691.2|10690.2|547
1595405700000|2020-07-22 08:15:00|10697.5|10696.8|10696.1|10695.4|10699.8|10699|10696|10695|489
1595406000000|2020-07-22 08:20:00|10696|10695.3|10696.5|10695.5|10698|10697.2|10694.9|10693.9|491
1595406300000|2020-07-22 08:25:00|10696.6|10695.6|10696.6|10695.6|10698.3|10697.4|10694.9|10694|378
1595406600000|2020-07-22 08:30:00|10696.7|10695.7|10696|10695.3|10697.3|10696.4|10695.4|10694.5|322
1595406900000|2020-07-22 08:35:00|10695.9|10695.2|10700|10699.3|10700.5|10699.8|10695.9|10695.2|411
1595407200000|2020-07-22 08:40:00|10700.1|10699.4|10702.5|10701.8|10703.6|10702.6|10699.8|10699.1|351
1595407500000|2020-07-22 08:45:00|10702.6|10701.9|10706.4|10705.7|10707.1|10706.1|10702.5|10701.8|491
1595407800000|2020-07-22 08:50:00|10706.3|10705.6|10702.3|10701.3|10706.6|10705.7|10702.2|10701.3|392
1595408100000|2020-07-22 08:55:00|10702.2|10701.2|10703|10702|10703|10702.3|10700|10699.1|390
1595408400000|2020-07-22 09:00:00|10702.7|10702.1|10704|10703.3|10704.1|10703.4|10701.6|10700.8|346
1595408700000|2020-07-22 09:05:00|10704.1|10703.4|10704.5|10703.8|10705.1|10704.4|10703.5|10702.5|305
1595409000000|2020-07-22 09:10:00|10704.6|10703.6|10703.4|10702.4|10704.7|10703.8|10701.6|10700.9|299
1595409300000|2020-07-22 09:15:00|10703.5|10702.5|10704.8|10703.8|10706.1|10705.1|10702.9|10701.9|255
1595409600000|2020-07-22 09:20:00|10704.9|10703.9|10703.4|10702.7|10705.4|10704.7|10703.4|10702.6|304
1595409900000|2020-07-22 09:25:00|10703.5|10702.8|10702.8|10701.8|10705|10704.1|10701.7|10700.9|270
1595410200000|2020-07-22 09:30:00|10702.6|10701.9|10702.4|10701.4|10705.1|10704.3|10701.8|10701|349
1595410500000|2020-07-22 09:35:00|10702.3|10701.3|10699.4|10698.7|10702.8|10701.8|10699.3|10698.4|379
1595410800000|2020-07-22 09:40:00|10699.5|10698.8|10700.2|10699.5|10701.2|10700.4|10699.3|10698.6|356
1595411100000|2020-07-22 09:45:00|10700.3|10699.6|10700.5|10699.5|10702.3|10701.4|10699.8|10699|314
1595411400000|2020-07-22 09:50:00|10700.4|10699.7|10699.8|10699.1|10700.7|10699.8|10699.5|10698.6|264
1595411700000|2020-07-22 09:55:00|10699.9|10699.2|10700.4|10699.7|10700.5|10699.7|10698.2|10697.4|369
1595412000000|2020-07-22 10:00:00|10700.3|10699.6|10700.6|10699.6|10700.9|10700|10696.9|10695.9|360
1595412300000|2020-07-22 10:05:00|10700.5|10699.5|10697.7|10696.7|10702.2|10701.5|10697.7|10696.7|518
1595412600000|2020-07-22 10:10:00|10697.6|10696.6|10694.1|10693.4|10697.8|10697|10692.4|10691.4|589
1595412900000|2020-07-22 10:15:00|10694.2|10693.5|10690.8|10689.8|10694.6|10693.9|10690.3|10689.3|450
1595413200000|2020-07-22 10:20:00|10690.7|10689.7|10691.4|10690.4|10692.3|10691.3|10687.6|10686.9|466
1595413500000|2020-07-22 10:25:00|10691.2|10690.5|10696|10695|10696.6|10695.7|10691.2|10690.5|500
1595413800000|2020-07-22 10:30:00|10695.9|10694.9|10696.9|10696.2|10698.4|10697.7|10695.4|10694.6|370
1595414100000|2020-07-22 10:35:00|10697|10696.3|10696.3|10695.3|10697.8|10696.9|10693.8|10693|375
1595414400000|2020-07-22 10:40:00|10696.2|10695.5|10695.6|10694.6|10699.3|10698.4|10695.2|10694.5|309
1595414700000|2020-07-22 10:45:00|10695.4|10694.4|10695|10694|10696.1|10695.3|10694.1|10693.4|297
1595415000000|2020-07-22 10:50:00|10694.9|10694.2|10697.5|10696.5|10699.1|10698.3|10694.8|10694.1|342
1595415300000|2020-07-22 10:55:00|10697.4|10696.4|10700.4|10699.4|10700.4|10699.7|10696.8|10696|263
1595415600000|2020-07-22 11:00:00|10700.3|10699.3|10701.5|10700.8|10702.1|10701.1|10698|10697|349
1595415900000|2020-07-22 11:05:00|10701.7|10700.7|10699.7|10699|10703.1|10702.1|10698.9|10698.2|325
1595416200000|2020-07-22 11:10:00|10699.5|10698.8|10701.3|10700.6|10702.6|10701.8|10699.1|10698.1|376
1595416500000|2020-07-22 11:15:00|10701.2|10700.5|10701.9|10700.9|10702.2|10701.4|10699.8|10699.1|203
1595416800000|2020-07-22 11:20:00|10702|10701|10703|10702|10704.1|10703.1|10700.8|10699.8|301
1595417100000|2020-07-22 11:25:00|10703.1|10702.1|10700.2|10699.5|10703.1|10702.1|10700|10699.3|272
1595417400000|2020-07-22 11:30:00|10700.3|10699.6|10700.4|10699.4|10700.9|10700.1|10699.6|10698.7|251
1595417700000|2020-07-22 11:35:00|10700.5|10699.5|10698.7|10698|10701.3|10700.5|10698.7|10698|201
1595418000000|2020-07-22 11:40:00|10698.8|10698.1|10699.1|10698.4|10699.7|10698.9|10698.4|10697.6|298
1595418300000|2020-07-22 11:45:00|10699.4|10698.7|10699.1|10698.1|10701.5|10700.5|10698.8|10698|297
1595418600000|2020-07-22 11:50:00|10699|10698|10698.3|10697.3|10699.3|10698.5|10696.1|10695.3|252
1595418900000|2020-07-22 11:55:00|10698.4|10697.4|10698.1|10697.1|10699|10698.1|10697.8|10696.9|297
1595419200000|2020-07-22 12:00:00|10698|10697|10699|10698|10700.8|10699.9|10697.8|10696.9|614
1595419500000|2020-07-22 12:05:00|10698.8|10698.1|10700.1|10699.1|10701.5|10700.5|10698.8|10698.1|361
1595419800000|2020-07-22 12:10:00|10700|10699.3|10703.8|10702.8|10704.3|10703.4|10699.7|10698.9|352
1595420100000|2020-07-22 12:15:00|10703.6|10702.9|10702.7|10702|10704.7|10703.9|10702.7|10702|295
1595420400000|2020-07-22 12:20:00|10702.9|10701.9|10702.7|10702|10703.9|10703.2|10698.7|10697.7|582
1595420700000|2020-07-22 12:25:00|10702.9|10702.2|10703.1|10702.1|10704.5|10703.5|10702|10701|357
1595421000000|2020-07-22 12:30:00|10703.2|10702.5|10703.6|10702.6|10704.8|10704.1|10702.6|10701.6|352
1595421300000|2020-07-22 12:35:00|10704|10703.3|10702.3|10701.6|10704|10703.3|10702.3|10701.5|392
1595421600000|2020-07-22 12:40:00|10702.4|10701.7|10704.1|10703.4|10705.7|10704.9|10702|10701.1|412
1595421900000|2020-07-22 12:45:00|10704.2|10703.5|10701.8|10700.8|10705.4|10704.5|10701.4|10700.5|393
1595422200000|2020-07-22 12:50:00|10701.7|10700.7|10705.4|10704.7|10706|10705.2|10701.6|10700.6|470
1595422500000|2020-07-22 12:55:00|10705.5|10704.8|10706.7|10705.7|10706.8|10706.1|10704.1|10703.3|343
1595422800000|2020-07-22 13:00:00|10706.8|10705.8|10709.3|10708.6|10709.5|10708.6|10706.6|10705.6|516
1595423100000|2020-07-22 13:05:00|10709.2|10708.5|10707.7|10706.7|10709.8|10708.9|10706.1|10705.3|541
1595423400000|2020-07-22 13:10:00|10707.6|10706.9|10709.1|10708.1|10709.5|10708.5|10706.1|10705.2|362
1595423700000|2020-07-22 13:15:00|10709.3|10708.3|10713.4|10712.4|10715.2|10714.3|10708.2|10707.5|640
1595424000000|2020-07-22 13:20:00|10713.5|10712.5|10711.5|10710.5|10714.9|10714.2|10710.6|10709.7|524
1595424300000|2020-07-22 13:25:00|10711.4|10710.4|10710.2|10709.2|10711.7|10710.9|10709.9|10709.2|399
1595424600000|2020-07-22 13:30:00|10710.3|10709.3|10714.6|10713.6|10715.9|10715.1|10709.9|10709|616
1595424900000|2020-07-22 13:35:00|10714.8|10713.8|10713.6|10712.9|10715.6|10714.8|10710.9|10710.1|613
1595425200000|2020-07-22 13:40:00|10713.3|10712.6|10716.2|10715.2|10716.2|10715.3|10711.4|10710.5|483
1595425500000|2020-07-22 13:45:00|10716|10715|10715.5|10714.5|10718.1|10717.2|10715.2|10714.4|555
1595425800000|2020-07-22 13:50:00|10715.6|10714.6|10715.9|10715.2|10718.3|10717.6|10715.3|10714.5|396
1595426100000|2020-07-22 13:55:00|10715.8|10715.1|10717.6|10716.6|10718.3|10717.2|10715.6|10714.9|403
1595426400000|2020-07-22 14:00:00|10717.8|10716.3|10715.7|10715|10718.9|10717.9|10715.7|10714.9|508
1595426700000|2020-07-22 14:05:00|10715.8|10715.1|10716.1|10715.4|10716.6|10715.8|10712.6|10711.6|529
1595427000000|2020-07-22 14:10:00|10716.2|10715.5|10715.3|10714.6|10717.2|10716.5|10714.7|10714|470
1595427300000|2020-07-22 14:15:00|10715.4|10714.7|10712.7|10712|10716.6|10715.9|10712.5|10711.8|407
1595427600000|2020-07-22 14:20:00|10712.6|10711.9|10712.5|10711.8|10715.5|10714.7|10712.1|10711.4|430
1595427900000|2020-07-22 14:25:00|10712.6|10711.9|10715.4|10714.4|10715.4|10714.4|10711.3|10710.5|408
1595428200000|2020-07-22 14:30:00|10715.5|10714.5|10713.9|10712.9|10715.7|10714.7|10712.8|10711.9|467
1595428500000|2020-07-22 14:35:00|10714.1|10713.4|10710.2|10709.5|10714.8|10714|10709.6|10708.7|461
1595428800000|2020-07-22 14:40:00|10710.1|10709.4|10712.8|10711.8|10712.8|10711.9|10709.7|10708.8|409
1595429100000|2020-07-22 14:45:00|10712.6|10711.9|10714|10713|10715|10714.2|10711|10710.1|441
1595429400000|2020-07-22 14:50:00|10714.1|10713.1|10715.8|10715.1|10717.5|10716.6|10713.9|10713|594
1595429700000|2020-07-22 14:55:00|10715.9|10715.2|10717.1|10716.4|10720|10719.3|10712.6|10711.8|729
1595430000000|2020-07-22 15:00:00|10717.4|10716.7|10718.2|10717.5|10720|10719.3|10717|10716.2|693
1595430300000|2020-07-22 15:05:00|10718.4|10717.4|10719.6|10718.9|10720.2|10719.5|10718|10717.2|335
1595430600000|2020-07-22 15:10:00|10719.7|10719|10716.5|10715.8|10719.9|10719.2|10715.8|10715.1|376
1595430900000|2020-07-22 15:15:00|10716.6|10715.9|10715.9|10714.9|10716.8|10716|10715.1|10714.2|397
1595431200000|2020-07-22 15:20:00|10715.8|10715.1|10716.3|10715.3|10716.7|10715.9|10714.4|10713.6|345
1595431500000|2020-07-22 15:25:00|10716.2|10715.2|10715.6|10714.6|10716.6|10715.7|10714.9|10714|357
1595431800000|2020-07-22 15:30:00|10715.4|10714.7|10719.6|10718.6|10720.2|10719.4|10715.4|10714.6|453
1595432100000|2020-07-22 15:35:00|10719.7|10718.7|10719.1|10718.1|10720.9|10720.1|10718.5|10717.7|430
1595432400000|2020-07-22 15:40:00|10719|10718|10720.7|10720|10721.5|10720.6|10718.3|10717.3|309
1595432700000|2020-07-22 15:45:00|10720.8|10720.1|10719|10718|10721.1|10720.4|10718.8|10717.9|259
1595433000000|2020-07-22 15:50:00|10719.1|10718.1|10718.2|10717.5|10719.2|10718.4|10717.1|10716.2|319
1595433300000|2020-07-22 15:55:00|10718.1|10717.4|10718.5|10717.8|10719.1|10718.3|10717.7|10716.8|222
1595433600000|2020-07-22 16:00:00|10718.4|10717.7|10716.4|10715.7|10718.8|10717.9|10715.2|10714.3|259
1595433900000|2020-07-22 16:05:00|10716|10715.3|10718.8|10718.1|10719.1|10718.2|10715.9|10715.1|212
1595434200000|2020-07-22 16:10:00|10718.9|10718.2|10716.5|10715.5|10719.4|10718.5|10715.7|10714.9|353
1595434500000|2020-07-22 16:15:00|10716.6|10715.6|10719.2|10718.5|10719.5|10718.6|10716.5|10715.5|360
1595434800000|2020-07-22 16:20:00|10719.3|10718.3|10720|10719.3|10720.3|10719.4|10718|10717.1|323
1595435100000|2020-07-22 16:25:00|10719.7|10719|10720.4|10719.4|10720.9|10719.9|10719.5|10718.7|237
1595435400000|2020-07-22 16:30:00|10720.6|10719.6|10720|10719.3|10721.8|10720.9|10719.2|10718.4|308
1595435700000|2020-07-22 16:35:00|10719.9|10719.2|10720.5|10719.8|10721.5|10720.8|10719.3|10718.5|272
1595436000000|2020-07-22 16:40:00|10720.4|10719.7|10720.5|10719.8|10720.6|10719.9|10719.2|10718.5|163
1595436300000|2020-07-22 16:45:00|10720.4|10719.7|10719.9|10719.2|10720.7|10720|10718.9|10718.2|162
1595436600000|2020-07-22 16:50:00|10720|10719.3|10720|10719.3|10720.1|10719.4|10719.2|10718.5|121
1595436900000|2020-07-22 16:55:00|10719.6|10718.9|10719.1|10718.4|10719.9|10719.1|10717.8|10717.1|426
1595437200000|2020-07-22 17:00:00|10719|10718.3|10718.9|10718.2|10720.7|10719.9|10718.5|10717.7|273
1595437500000|2020-07-22 17:05:00|10718.8|10718.1|10720.3|10719.6|10720.5|10719.8|10718.6|10717.9|192
1595437800000|2020-07-22 17:10:00|10720.2|10719.5|10721.1|10720.4|10721.3|10720.6|10720|10719.3|194
1595438100000|2020-07-22 17:15:00|10721.2|10720.5|10721.9|10721.2|10722.1|10721.3|10720.4|10719.7|242
1595438400000|2020-07-22 17:20:00|10721.7|10721|10720.1|10719.4|10722|10721.1|10719.9|10719.2|161
1595438700000|2020-07-22 17:25:00|10720|10719.3|10720.6|10719.9|10721.7|10721|10720|10719.3|293
1595439000000|2020-07-22 17:30:00|10720.7|10720|10721.2|10720.5|10721.6|10720.9|10720|10719.3|208
1595439300000|2020-07-22 17:35:00|10721.5|10720.8|10718.7|10718|10722|10721.3|10718.2|10717.5|243
1595439600000|2020-07-22 17:40:00|10718.8|10718.1|10718.7|10718|10719|10718.3|10716.8|10716|199
1595439900000|2020-07-22 17:45:00|10718.6|10717.9|10718.9|10718.2|10720.3|10719.5|10718|10717.3|242
1595440200000|2020-07-22 17:50:00|10719|10718.3|10720.6|10719.9|10721.1|10720.4|10719|10718.2|199
1595440500000|2020-07-22 17:55:00|10720.7|10720|10721|10720.3|10722.6|10721.9|10720.2|10719.4|334
1595440800000|2020-07-22 18:00:00|10721.1|10720.4|10723|10722|10723.3|10722.6|10721.1|10720.4|218
1595441100000|2020-07-22 18:05:00|10723.1|10722.1|10724|10723.3|10724.8|10723.9|10722.8|10722|223
1595441400000|2020-07-22 18:10:00|10724.1|10723.4|10725.7|10725|10726.2|10725.5|10723.8|10723.1|227
1595441700000|2020-07-22 18:15:00|10725.6|10724.9|10725.7|10725|10726.5|10725.6|10725.2|10724.4|217
1595442000000|2020-07-22 18:20:00|10725.8|10724.8|10726.5|10725.5|10726.6|10725.9|10725.5|10724.8|135
1595442300000|2020-07-22 18:25:00|10726.4|10725.7|10726.1|10725.4|10727.1|10726.4|10725.6|10724.9|220
1595442600000|2020-07-22 18:30:00|10726.2|10725.5|10729|10728.3|10729.1|10728.3|10726|10725.3|222
1595442900000|2020-07-22 18:35:00|10728.9|10728.2|10727.7|10726.7|10729.3|10728.5|10727.5|10726.6|192
1595443200000|2020-07-22 18:40:00|10727.6|10726.6|10729.1|10728.4|10729.3|10728.6|10727.2|10726.5|170
1595443500000|2020-07-22 18:45:00|10729.2|10728.5|10728.6|10727.9|10729.3|10728.5|10728.2|10727.5|152
1595443800000|2020-07-22 18:50:00|10728.5|10727.8|10724.8|10724.1|10728.5|10727.8|10724.8|10724.1|242
1595444100000|2020-07-22 18:55:00|10724.9|10724.2|10723.8|10723.1|10725.1|10724.3|10723.5|10722.8|172
1595444400000|2020-07-22 19:00:00|10723.7|10723|10721.8|10721.1|10724.6|10723.9|10721.8|10721.1|249
1595444700000|2020-07-22 19:05:00|10721.9|10721.2|10722|10721.3|10722.8|10722|10721.3|10720.6|194
1595445000000|2020-07-22 19:10:00|10722.1|10721.4|10721.2|10720.5|10722.2|10721.5|10721|10720.3|120
1595445300000|2020-07-22 19:15:00|10721.4|10720.7|10722.1|10721.4|10722.3|10721.4|10721.4|10720.6|82
1595445600000|2020-07-22 19:20:00|10722|10721.3|10723.1|10722.4|10724.2|10723.4|10722|10721.3|111
1595445900000|2020-07-22 19:25:00|10723.2|10722.5|10721.7|10720.7|10723.3|10722.6|10721.7|10720.7|155
1595446200000|2020-07-22 19:30:00|10721.8|10720.8|10720.4|10719.7|10721.8|10720.9|10720.2|10719.4|102
1595446500000|2020-07-22 19:35:00|10720.3|10719.6|10721|10720.3|10721.2|10720.3|10720.1|10719.4|134
1595446800000|2020-07-22 19:40:00|10720.9|10720.2|10720.9|10720.2|10721.1|10720.3|10720.2|10719.4|129
1595447100000|2020-07-22 19:45:00|10721|10720|10720.1|10719.4|10721.7|10720.8|10719.9|10719|161
1595447400000|2020-07-22 19:50:00|10720.2|10719.5|10719.7|10719|10720.4|10719.5|10719.4|10718.6|193
1595447700000|2020-07-22 19:55:00|10719.6|10718.9|10718.4|10717.7|10720.3|10719.4|10717|10716|323
1595448000000|2020-07-22 20:00:00|10718.6|10717.6|10720|10719|10720.9|10720|10718.6|10717.6|293
1595448300000|2020-07-22 20:05:00|10719.9|10718.9|10717.8|10716.8|10720|10719.2|10717.1|10716.2|321
1595448600000|2020-07-22 20:10:00|10717.6|10716.6|10716.9|10715.9|10717.7|10716.7|10715.7|10714.8|268
1595448900000|2020-07-22 20:15:00|10716.8|10715.8|10719.4|10718.4|10719.5|10718.5|10716.6|10715.8|133
1595449200000|2020-07-22 20:20:00|10719.3|10718.3|10718.4|10717.4|10719.7|10718.8|10718|10717|138
1595449500000|2020-07-22 20:25:00|10718.3|10717.3|10717.7|10716.7|10718.5|10717.6|10717.6|10716.6|137
1595449800000|2020-07-22 20:30:00|10717.6|10716.9|10716.8|10716.1|10718.2|10717.4|10716.8|10715.9|114
1595450100000|2020-07-22 20:35:00|10716.7|10716|10716.8|10715.8|10717.2|10716.2|10716.6|10715.8|74
1595450400000|2020-07-22 20:40:00|10716.6|10715.9|10717.3|10716.6|10717.6|10716.7|10716.5|10715.8|73
1595450700000|2020-07-22 20:45:00|10717.4|10716.4|10716.7|10715.7|10718.1|10717.3|10716.1|10715.2|162
1595451000000|2020-07-22 20:50:00|10716.6|10715.6|10716.5|10715.5|10716.9|10715.9|10715.7|10714.7|183
1595451300000|2020-07-22 20:55:00|10716.7|10715.7|10716.2|10715.2|10717.8|10716.4|10715.6|10714.6|294
1595451600000|2020-07-22 21:00:00|10717.4|10713.8|10717.5|10711.5|10717.9|10713.8|10716.9|10711.2|50
1595451900000|2020-07-22 21:05:00|10717.2|10711.2|10720.7|10714.7|10722.1|10716.1|10717.2|10711.2|160
1595452200000|2020-07-22 21:10:00|10720.8|10714.8|10719.8|10714.7|10720.9|10716|10717.6|10713.9|161
1595452500000|2020-07-22 21:15:00|10719.9|10714.9|10720.4|10714.4|10720.8|10715.3|10719.3|10714.2|134
1595452800000|2020-07-22 21:20:00|10720.3|10714.7|10719.5|10714.8|10721|10715.6|10718.7|10713.4|157
1595453100000|2020-07-22 21:25:00|10719.7|10714.7|10720.4|10715|10720.8|10716.3|10717.9|10714.3|148
1595453400000|2020-07-22 21:30:00|10720.2|10715.1|10719.9|10715|10721.5|10716.2|10718.8|10714.3|130
1595453700000|2020-07-22 21:35:00|10719.8|10714.9|10719.6|10713.8|10720.4|10715.9|10718.9|10713.1|184
1595454000000|2020-07-22 21:40:00|10719.5|10713.6|10719.6|10714.2|10720.3|10714.7|10719|10713.1|523
1595454300000|2020-07-22 21:45:00|10719.8|10714|10719.9|10714.4|10720.5|10714.6|10718|10712.7|449
1595454600000|2020-07-22 21:50:00|10720|10714.6|10718|10712|10720.7|10716.9|10717.3|10711.3|582
1595454900000|2020-07-22 21:55:00|10718.1|10712.1|10718|10712|10718.6|10712.6|10716.3|10711|366
1595455200000|2020-07-22 22:00:00|10717.9|10711.9|10718.8|10717.1|10719.4|10717.6|10717.5|10711.9|553
1595455500000|2020-07-22 22:05:00|10718.9|10717|10719.4|10717.9|10720.1|10718.5|10717.9|10715.7|334
1595455800000|2020-07-22 22:10:00|10719.2|10718.2|10719.5|10718.5|10720|10718.7|10719.2|10717.6|137
1595456100000|2020-07-22 22:15:00|10719.4|10718.4|10718.4|10717.4|10720|10718.5|10718.3|10717.1|180
1595456400000|2020-07-22 22:20:00|10718.3|10717.3|10718.5|10717.5|10718.6|10717.6|10716.5|10715.5|163
1595456700000|2020-07-22 22:25:00|10718.4|10717.4|10718.5|10717.5|10718.7|10717.7|10717.9|10716.9|135
1595457000000|2020-07-22 22:30:00|10718.4|10717.4|10717.1|10716.1|10718.6|10717.6|10716.2|10715.2|343
1595457300000|2020-07-22 22:35:00|10717|10716|10716.7|10715.7|10717.2|10716.2|10714.8|10713.8|213
1595457600000|2020-07-22 22:40:00|10716.6|10715.6|10718|10717|10718.1|10717.1|10716.2|10715.1|154
1595457900000|2020-07-22 22:45:00|10718.1|10717.1|10717.7|10716.7|10718.2|10717.2|10717.7|10716.7|58
1595458200000|2020-07-22 22:50:00|10717.1|10716.1|10717.3|10716.3|10717.5|10716.5|10717.1|10716.1|60
1595458500000|2020-07-22 22:55:00|10717.4|10716.4|10716.7|10715.7|10717.5|10716.5|10716.7|10715.7|79
1595458800000|2020-07-22 23:00:00|10717|10716|10717|10716|10718.6|10717.6|10716.1|10715.1|229
1595459100000|2020-07-22 23:05:00|10716.9|10715.9|10718.3|10717.3|10718.7|10717.5|10716.6|10715.6|151
1595459400000|2020-07-22 23:10:00|10718.4|10717.4|10719.9|10718.9|10720.2|10719.2|10717.5|10716.5|250
1595459700000|2020-07-22 23:15:00|10719.8|10718.8|10719.2|10718.2|10719.9|10718.9|10718.9|10717.9|97
1595460000000|2020-07-22 23:20:00|10719.3|10718.3|10719.7|10718.7|10720.1|10719.1|10719.2|10718.2|151
1595460300000|2020-07-22 23:25:00|10719.8|10718.8|10718.5|10717.5|10719.8|10718.8|10718.3|10717.3|59
1595460600000|2020-07-22 23:30:00|10718.6|10717.6|10717.4|10716.4|10718.6|10717.6|10717.2|10716.2|198
1595460900000|2020-07-22 23:35:00|10717.5|10716.5|10718|10717|10718.4|10717.4|10717.4|10716.4|155
1595461200000|2020-07-22 23:40:00|10717.9|10716.9|10717.2|10716.2|10717.9|10716.9|10717|10716|119
1595461500000|2020-07-22 23:45:00|10717.1|10716.1|10717.7|10716.7|10717.7|10716.7|10717.1|10716.1|105
1595461800000|2020-07-22 23:50:00|10717.6|10716.6|10717.9|10716.9|10718.2|10717.2|10717.5|10716.5|86
1595462100000|2020-07-22 23:55:00|10718|10717|10718.1|10717.1|10718.2|10717.2|10717.5|10716.5|148
1595462400000|2020-07-23 00:00:00|10717.9|10716.9|10716.9|10715.9|10717.9|10716.9|10716.7|10715.8|167
1595462700000|2020-07-23 00:05:00|10716.8|10715.8|10717.6|10716.6|10718.3|10717.3|10716.7|10715.8|223
1595463000000|2020-07-23 00:10:00|10717.7|10716.7|10717.9|10716.9|10718.1|10717.3|10717|10716|154
1595463300000|2020-07-23 00:15:00|10718|10717|10719.4|10718.4|10719.5|10718.5|10717.4|10716.4|222
1595463600000|2020-07-23 00:20:00|10719.3|10718.3|10718.8|10717.8|10719.5|10718.6|10718.1|10717.1|182
1595463900000|2020-07-23 00:25:00|10718.7|10717.7|10718.8|10717.8|10719.5|10718.7|10718.3|10717.3|167
1595464200000|2020-07-23 00:30:00|10718.7|10717.7|10718.2|10717.2|10719.4|10718.4|10718.1|10717.1|140
1595464500000|2020-07-23 00:35:00|10718.1|10717.1|10718|10717|10718.7|10717.7|10717.7|10716.7|111
1595464800000|2020-07-23 00:40:00|10718.1|10717.1|10717.9|10716.9|10718.5|10717.6|10717.2|10716.2|200
1595465100000|2020-07-23 00:45:00|10718|10717|10716.5|10715.5|10718|10717|10716.4|10715.4|171
1595465400000|2020-07-23 00:50:00|10716.6|10715.6|10716.3|10715.3|10718.7|10717.7|10716.2|10715.3|223
1595465700000|2020-07-23 00:55:00|10716.2|10715.2|10716.1|10715.1|10717.1|10716.1|10715.1|10714.1|252
1595466000000|2020-07-23 01:00:00|10716.4|10715.4|10714.8|10713.8|10717.1|10716.1|10714|10713|250
1595466300000|2020-07-23 01:05:00|10714.7|10713.7|10712.8|10711.8|10714.8|10713.8|10712.7|10711.8|180
1595466600000|2020-07-23 01:10:00|10712.9|10711.9|10712.3|10711.3|10713|10712|10711.1|10710.2|267
1595466900000|2020-07-23 01:15:00|10712.4|10711.4|10713|10712|10713.7|10712.7|10712.1|10711.1|213
1595467200000|2020-07-23 01:20:00|10713.1|10712.1|10714.7|10713.7|10714.9|10713.9|10713|10712|209
1595467500000|2020-07-23 01:25:00|10714.8|10713.8|10715.1|10714.1|10715.4|10714.4|10714.7|10713.7|142
1595467800000|2020-07-23 01:30:00|10715|10714|10714.6|10713.6|10715|10714|10712.8|10711.8|191
1595468100000|2020-07-23 01:35:00|10714.7|10713.7|10714.4|10713.4|10715.3|10714.3|10713.9|10712.9|217
1595468400000|2020-07-23 01:40:00|10714.5|10713.5|10712.7|10711.7|10714.6|10713.6|10712.5|10711.6|220
1595468700000|2020-07-23 01:45:00|10712.5|10711.8|10714.5|10713.5|10714.6|10713.7|10712.5|10711.6|158
1595469000000|2020-07-23 01:50:00|10714.6|10713.6|10712.1|10711.1|10714.6|10713.6|10711.9|10710.9|205
1595469300000|2020-07-23 01:55:00|10712.2|10711.2|10713.3|10712.3|10714.2|10713.3|10712.1|10711.1|146
1595469600000|2020-07-23 02:00:00|10713.2|10712.2|10713.8|10712.8|10714.5|10713.6|10713.1|10712.2|209
1595469900000|2020-07-23 02:05:00|10713.9|10712.9|10714|10713|10714.4|10713.6|10713.3|10712.3|136
1595470200000|2020-07-23 02:10:00|10713.9|10712.9|10714.7|10713.7|10715.2|10714.3|10713.9|10712.9|158
1595470500000|2020-07-23 02:15:00|10714.6|10713.6|10714.4|10713.4|10714.7|10713.7|10713.4|10712.4|220
1595470800000|2020-07-23 02:20:00|10714.3|10713.3|10714.9|10713.9|10715.3|10714.5|10713.9|10713.1|255
1595471100000|2020-07-23 02:25:00|10715|10714|10714.3|10713.3|10715.6|10714.6|10714.1|10713.2|158
1595471400000|2020-07-23 02:30:00|10714.1|10713.1|10714.3|10713.3|10714.8|10714.1|10713.5|10712.7|146
1595471700000|2020-07-23 02:35:00|10714.6|10713.6|10715|10714|10715.2|10714.2|10714.1|10713.2|163
1595472000000|2020-07-23 02:40:00|10714.9|10713.9|10716|10715|10716.3|10715.3|10714.9|10713.9|118
1595472300000|2020-07-23 02:45:00|10716.1|10715.1|10716.1|10715.1|10716.7|10715.7|10715.4|10714.5|234
1595472600000|2020-07-23 02:50:00|10716.2|10715.2|10716|10715|10716.3|10715.3|10715.4|10714.5|208
1595472900000|2020-07-23 02:55:00|10715.8|10714.8|10716.2|10715.2|10717.1|10716.2|10715.5|10714.6|178
1595473200000|2020-07-23 03:00:00|10716.1|10715.1|10714.9|10713.9|10716.2|10715.3|10714.4|10713.5|204
1595473500000|2020-07-23 03:05:00|10715|10714|10715.6|10714.6|10715.7|10714.8|10714.5|10713.7|135
1595473800000|2020-07-23 03:10:00|10715.7|10714.7|10716|10715|10716.2|10715.3|10715.2|10714.4|129
1595474100000|2020-07-23 03:15:00|10715.9|10714.9|10715.2|10714.2|10715.9|10714.9|10714.2|10713.4|157
1595474400000|2020-07-23 03:20:00|10714.9|10713.9|10714.9|10713.9|10715.5|10714.6|10714.7|10713.8|134
1595474700000|2020-07-23 03:25:00|10714.7|10714|10715|10714.3|10715.6|10714.6|10714.6|10713.8|136
1595475000000|2020-07-23 03:30:00|10715.2|10714.2|10715.1|10714.1|10715.4|10714.4|10714.6|10713.7|137
1595475300000|2020-07-23 03:35:00|10715|10714|10714.8|10713.8|10715.4|10714.4|10714.6|10713.7|128
1595475600000|2020-07-23 03:40:00|10714.7|10714|10713.6|10712.6|10714.9|10714|10713|10712|104
1595475900000|2020-07-23 03:45:00|10713.5|10712.5|10713|10712|10713.8|10712.8|10712.9|10712|76
1595476200000|2020-07-23 03:50:00|10713.1|10712.1|10712.6|10711.6|10713.1|10712.3|10711.6|10710.6|107
1595476500000|2020-07-23 03:55:00|10712.5|10711.5|10713.2|10712.2|10713.2|10712.3|10712.3|10711.4|88
1595476800000|2020-07-23 04:00:00|10713.1|10712.1|10713.1|10712.1|10713.2|10712.2|10712.8|10711.8|81
1595477100000|2020-07-23 04:05:00|10713.2|10712.2|10713.8|10712.8|10713.8|10712.8|10713.1|10712.1|58
1595477400000|2020-07-23 04:10:00|10713.7|10712.7|10714.3|10713.3|10714.4|10713.5|10713.7|10712.7|63
1595477700000|2020-07-23 04:15:00|10714.2|10713.2|10715|10714|10715|10714.1|10713.4|10712.4|127
1595478000000|2020-07-23 04:20:00|10714.9|10713.9|10715|10714|10715.2|10714.2|10714|10713|115
1595478300000|2020-07-23 04:25:00|10715.1|10714.1|10715|10714|10715.2|10714.4|10713.9|10712.9|127
1595478600000|2020-07-23 04:30:00|10714.9|10714.2|10715.1|10714.1|10715.3|10714.3|10714.3|10713.4|182
1595478900000|2020-07-23 04:35:00|10715|10714|10716.8|10715.8|10717|10716|10714.6|10713.6|213
1595479200000|2020-07-23 04:40:00|10716.7|10715.7|10716.8|10715.8|10716.9|10715.9|10716.1|10715.1|137
1595479500000|2020-07-23 04:45:00|10716.9|10715.9|10717.6|10716.6|10718.1|10717.1|10716.7|10715.8|125
1595479800000|2020-07-23 04:50:00|10717.7|10716.7|10717.3|10716.3|10718.3|10717.4|10717|10716|143
1595480100000|2020-07-23 04:55:00|10717.1|10716.4|10716.3|10715.3|10717.7|10716.7|10715.5|10714.5|257
1595480400000|2020-07-23 05:00:00|10716.2|10715.2|10717.6|10716.6|10718.3|10717.3|10716.2|10715.2|99
1595480700000|2020-07-23 05:05:00|10717.5|10716.5|10716.4|10715.4|10717.6|10716.6|10716.2|10715.3|122
1595481000000|2020-07-23 05:10:00|10716.5|10715.5|10717|10716|10717.2|10716.2|10716.3|10715.4|101
1595481300000|2020-07-23 05:15:00|10716.9|10715.9|10717.3|10716.6|10718.1|10717.3|10716.8|10715.8|135
1595481600000|2020-07-23 05:20:00|10717.4|10716.4|10717.2|10716.5|10717.7|10716.8|10717.1|10716.2|101
1595481900000|2020-07-23 05:25:00|10717.5|10716.8|10717.3|10716.3|10717.7|10716.8|10716.8|10715.9|105
1595482200000|2020-07-23 05:30:00|10717|10716|10715.7|10714.7|10717.4|10716.4|10715.6|10714.6|113
1595482500000|2020-07-23 05:35:00|10715.6|10714.6|10715.9|10714.9|10716.3|10715.3|10714.9|10714.2|269
1595482800000|2020-07-23 05:40:00|10715.8|10714.8|10715.7|10714.7|10716.6|10715.7|10715.6|10714.6|143
1595483100000|2020-07-23 05:45:00|10715.8|10714.8|10716.4|10715.4|10716.5|10715.6|10715.5|10714.6|96
1595483400000|2020-07-23 05:50:00|10716.5|10715.5|10717.5|10716.5|10717.6|10716.7|10716.3|10715.3|134
1595483700000|2020-07-23 05:55:00|10717.4|10716.4|10715.6|10714.6|10717.6|10716.7|10715.1|10714.1|283
1595484000000|2020-07-23 06:00:00|10715.7|10714.7|10714|10713|10716.5|10715.7|10713.8|10713|273
1595484300000|2020-07-23 06:05:00|10714.1|10713.1|10712.9|10711.9|10714.6|10713.8|10712.9|10711.9|184
1595484600000|2020-07-23 06:10:00|10712.8|10711.8|10712.8|10711.8|10713.7|10712.7|10711.9|10710.9|212
1595484900000|2020-07-23 06:15:00|10712.9|10711.9|10713.8|10712.8|10713.9|10713.1|10712|10711.1|211
1595485200000|2020-07-23 06:20:00|10713.7|10712.7|10714.4|10713.4|10714.7|10713.8|10713.1|10712.1|240
1595485500000|2020-07-23 06:25:00|10714.2|10713.5|10714.6|10713.9|10715.4|10714.6|10714|10713.2|238
1595485800000|2020-07-23 06:30:00|10714.2|10713.5|10713.5|10712.8|10714.5|10713.6|10713|10712.3|150
1595486100000|2020-07-23 06:35:00|10713.4|10712.7|10712.9|10711.9|10713.5|10712.8|10712.3|10711.4|176
1595486400000|2020-07-23 06:40:00|10712.7|10712|10712.9|10712.2|10713.5|10712.5|10712.1|10711.2|173
1595486700000|2020-07-23 06:45:00|10713.1|10712.1|10710.9|10710.2|10713.2|10712.3|10709.8|10709|379
1595487000000|2020-07-23 06:50:00|10711|10710.3|10713.3|10712.6|10713.5|10712.7|10710.5|10709.8|257
1595487300000|2020-07-23 06:55:00|10713.4|10712.4|10712.3|10711.3|10713.6|10712.9|10711.8|10710.9|299
1595487600000|2020-07-23 07:00:00|10712.2|10711.2|10711.9|10711.2|10712.3|10711.3|10710|10709|291
1595487900000|2020-07-23 07:05:00|10712|10711|10709.7|10709|10712.7|10712|10709.7|10709|377
1595488200000|2020-07-23 07:10:00|10709.8|10709.1|10708.2|10707.5|10710.6|10709.8|10707.7|10707|266
1595488500000|2020-07-23 07:15:00|10708.4|10707.4|10710|10709.3|10710.4|10709.7|10708.2|10707.3|251
1595488800000|2020-07-23 07:20:00|10709.9|10709.2|10712.2|10711.5|10712.3|10711.6|10709.1|10708.4|275
1595489100000|2020-07-23 07:25:00|10712.1|10711.4|10712.5|10711.8|10712.8|10712.1|10711.4|10710.5|363
1595489400000|2020-07-23 07:30:00|10712.3|10711.6|10711.2|10710.5|10712.4|10711.7|10710.7|10710|315
1595489700000|2020-07-23 07:35:00|10711.3|10710.6|10711.8|10710.8|10713.5|10712.7|10711.2|10710.3|310
1595490000000|2020-07-23 07:40:00|10711.6|10710.9|10713.1|10712.4|10713.2|10712.5|10711.1|10710.4|261
1595490300000|2020-07-23 07:45:00|10713.2|10712.5|10716.3|10715.6|10716.3|10715.6|10712.5|10711.8|338
1595490600000|2020-07-23 07:50:00|10716.2|10715.5|10715.5|10714.8|10717.7|10717|10715.5|10714.7|309
1595490900000|2020-07-23 07:55:00|10715.6|10714.9|10716.6|10715.6|10718.1|10717.2|10714.8|10714.1|298
1595491200000|2020-07-23 08:00:00|10716.4|10715.7|10714.1|10713.4|10716.8|10715.9|10714|10713.3|305
1595491500000|2020-07-23 08:05:00|10713.8|10713.1|10710.9|10710.2|10714|10713.2|10710.7|10710|321
1595491800000|2020-07-23 08:10:00|10711.1|10710.4|10713.3|10712.6|10713.5|10712.7|10710.4|10709.7|244
1595492100000|2020-07-23 08:15:00|10713.4|10712.7|10715.1|10714.4|10715.1|10714.4|10712.4|10711.5|302
1595492400000|2020-07-23 08:20:00|10715.2|10714.2|10716.1|10715.4|10717|10716.1|10715.1|10714.2|213
1595492700000|2020-07-23 08:25:00|10716.2|10715.5|10717.4|10716.7|10718.3|10717.6|10714.8|10714|262
1595493000000|2020-07-23 08:30:00|10717.3|10716.6|10716.8|10716.1|10717.6|10716.8|10716.2|10715.5|334
1595493300000|2020-07-23 08:35:00|10716.7|10716|10716.6|10715.6|10718|10717.2|10716.2|10715.5|238
1595493600000|2020-07-23 08:40:00|10716.7|10715.7|10715.4|10714.7|10716.7|10715.7|10715.2|10714.4|225
1595493900000|2020-07-23 08:45:00|10715.3|10714.6|10715.9|10715.2|10716.5|10715.8|10714.4|10713.5|279
1595494200000|2020-07-23 08:50:00|10715.7|10715|10714.2|10713.5|10716|10715.2|10714.2|10713.4|247
1595494500000|2020-07-23 08:55:00|10714.3|10713.6|10713.8|10713.1|10714.8|10714.1|10713.4|10712.7|218
1595494800000|2020-07-23 09:00:00|10713.9|10713.2|10713.8|10713.1|10715.1|10714.3|10713.8|10712.9|314
1595495100000|2020-07-23 09:05:00|10713.9|10713.2|10716.1|10715.1|10716.1|10715.4|10713.8|10713.1|183
1595495400000|2020-07-23 09:10:00|10715.9|10715.2|10715.9|10715.2|10717.9|10717.1|10715.5|10714.6|247
1595495700000|2020-07-23 09:15:00|10715.8|10715.1|10716.3|10715.6|10716.7|10716|10715.2|10714.4|255
1595496000000|2020-07-23 09:20:00|10716.5|10715.5|10717.4|10716.7|10717.6|10716.8|10716.2|10715.4|276
1595496300000|2020-07-23 09:25:00|10717.5|10716.8|10717|10716.3|10717.8|10716.9|10716.2|10715.5|320
1595496600000|2020-07-23 09:30:00|10716.9|10716.2|10716.2|10715.5|10717.3|10716.4|10716.1|10715.4|168
1595496900000|2020-07-23 09:35:00|10716.1|10715.4|10716|10715.3|10716.4|10715.5|10715.5|10714.8|271
1595497200000|2020-07-23 09:40:00|10716.1|10715.4|10717.5|10716.8|10718|10717.3|10715.5|10714.8|287
1595497500000|2020-07-23 09:45:00|10717.4|10716.7|10717.3|10716.6|10718|10717.3|10716.9|10716.1|256
1595497800000|2020-07-23 09:50:00|10717.2|10716.5|10715.8|10715.1|10717.5|10716.8|10715.6|10714.8|245
1595498100000|2020-07-23 09:55:00|10715.7|10715|10715.8|10715.1|10716.4|10715.7|10715.3|10714.6|245
1595498400000|2020-07-23 10:00:00|10715.7|10715|10715.8|10715.1|10716.7|10716|10715|10714.3|279
1595498700000|2020-07-23 10:05:00|10715.9|10715.2|10716.7|10716|10717.4|10716.7|10715.7|10714.8|283
1595499000000|2020-07-23 10:10:00|10716.8|10716.1|10717.4|10716.4|10717.8|10717|10716.4|10715.7|263
1595499300000|2020-07-23 10:15:00|10717.5|10716.5|10717.1|10716.1|10717.5|10716.7|10715.6|10714.8|256
1595499600000|2020-07-23 10:20:00|10717|10716.3|10717|10716.3|10718|10717.3|10716.7|10716|324
1595499900000|2020-07-23 10:25:00|10716.9|10716.2|10717.2|10716.5|10717.2|10716.5|10716.1|10715.4|309
1595500200000|2020-07-23 10:30:00|10717.1|10716.4|10716.9|10716.2|10717.7|10716.8|10716.6|10715.9|290
1595500500000|2020-07-23 10:35:00|10717|10716.3|10717.3|10716.3|10717.6|10716.9|10716.7|10715.9|241
1595500800000|2020-07-23 10:40:00|10717.2|10716.2|10717.2|10716.5|10718.2|10717.4|10716.9|10716.1|283
1595501100000|2020-07-23 10:45:00|10717.1|10716.4|10717|10716.3|10718|10717.3|10716|10715.3|358
1595501400000|2020-07-23 10:50:00|10716.9|10716.2|10716.6|10715.9|10717.1|10716.4|10716.2|10715.4|243
1595501700000|2020-07-23 10:55:00|10716.5|10715.8|10715.8|10714.8|10717.7|10716.8|10715.4|10714.5|344
1595502000000|2020-07-23 11:00:00|10715.7|10714.7|10716.8|10716.1|10717.8|10717.1|10715.6|10714.7|297
1595502300000|2020-07-23 11:05:00|10717|10716.3|10717.3|10716.6|10717.7|10717|10716.2|10715.5|287
1595502600000|2020-07-23 11:10:00|10717.2|10716.5|10717.9|10717.2|10718|10717.3|10716.7|10716|300
1595502900000|2020-07-23 11:15:00|10717.8|10717.1|10717.7|10717|10718.4|10717.7|10717.2|10716.5|380
1595503200000|2020-07-23 11:20:00|10717.6|10716.9|10717|10716.3|10718.8|10718.1|10716.9|10716.2|348
1595503500000|2020-07-23 11:25:00|10716.9|10716.2|10716.9|10716.2|10718|10717.3|10716.7|10715.9|365
1595503800000|2020-07-23 11:30:00|10716.8|10716.1|10716.9|10716.2|10717.6|10716.9|10716.4|10715.7|325
1595504100000|2020-07-23 11:35:00|10716.8|10716.1|10717.2|10716.5|10717.4|10716.7|10716.8|10715.9|201
1595504400000|2020-07-23 11:40:00|10717.3|10716.6|10718.6|10717.6|10718.6|10717.9|10717.2|10716.4|219
1595504700000|2020-07-23 11:45:00|10718.5|10717.5|10717.9|10717.2|10718.7|10717.8|10717.7|10716.9|257
1595505000000|2020-07-23 11:50:00|10717.8|10717.1|10718.7|10718|10719.1|10718.3|10717.1|10716.4|235
1595505300000|2020-07-23 11:55:00|10718.8|10718.1|10717.7|10717|10720.1|10719.4|10717.7|10717|272
1595505600000|2020-07-23 12:00:00|10717.8|10717.1|10717.6|10716.9|10719.6|10718.9|10717.5|10716.7|366
1595505900000|2020-07-23 12:05:00|10717.5|10716.8|10718.9|10718.2|10719|10718.3|10716.7|10715.9|231
1595506200000|2020-07-23 12:10:00|10719|10718.3|10716.5|10715.8|10719.3|10718.6|10716.2|10715.4|357
1595506500000|2020-07-23 12:15:00|10716.6|10715.9|10714.9|10714.2|10716.8|10716|10713.4|10712.7|334
1595506800000|2020-07-23 12:20:00|10715|10714.3|10711.4|10710.7|10715.5|10714.5|10710.5|10709.5|442
1595507100000|2020-07-23 12:25:00|10711.5|10710.8|10715.1|10710.4|10715.1|10712.3|10710.8|10709.7|363
1595507400000|2020-07-23 12:30:00|10714.9|10711|10715.2|10714.2|10716.7|10715.7|10709.2|10708.2|610
1595507700000|2020-07-23 12:35:00|10715.1|10714.1|10716.6|10715.6|10718|10717.1|10714.4|10713.5|440
1595508000000|2020-07-23 12:40:00|10716.5|10715.8|10715.1|10714.1|10717.2|10716.4|10714.9|10714.1|335
1595508300000|2020-07-23 12:45:00|10715|10714|10717.9|10717.2|10718.7|10717.9|10714.3|10713.4|469
1595508600000|2020-07-23 12:50:00|10718.1|10717.4|10718.9|10718.2|10719.4|10718.7|10717.3|10716.4|376
1595508900000|2020-07-23 12:55:00|10718.8|10718.1|10719.9|10719.2|10720.1|10719.3|10716.6|10715.9|539
1595509200000|2020-07-23 13:00:00|10719.8|10719.1|10723.3|10722.3|10723.3|10722.5|10719.2|10718.3|512
1595509500000|2020-07-23 13:05:00|10723.1|10722.4|10719.8|10719.1|10723.5|10722.7|10719.2|10718.5|443
1595509800000|2020-07-23 13:10:00|10719.9|10719.2|10716.5|10715.8|10720.2|10719.3|10716.2|10715.5|331
1595510100000|2020-07-23 13:15:00|10716.4|10715.7|10716.8|10715.8|10717.4|10716.5|10716.1|10715.2|307
1595510400000|2020-07-23 13:20:00|10716.7|10715.7|10717|10716|10719.4|10718.6|10716.3|10715.4|405
1595510700000|2020-07-23 13:25:00|10716.9|10716.2|10715.4|10714.4|10717.2|10716.4|10715.2|10714.3|302
1595511000000|2020-07-23 13:30:00|10715.5|10714.5|10714.7|10714|10715.5|10714.8|10714|10713.1|479
1595511300000|2020-07-23 13:35:00|10714.6|10713.9|10712.6|10711.6|10715.4|10714.6|10712.2|10711.3|418
1595511600000|2020-07-23 13:40:00|10712.7|10711.7|10711.5|10710.5|10713.2|10712.5|10710.9|10710.1|465
1595511900000|2020-07-23 13:45:00|10711.4|10710.4|10711.3|10710.6|10712.9|10712|10710.7|10709.8|485
1595512200000|2020-07-23 13:50:00|10711.2|10710.5|10711.2|10710.5|10713|10712.2|10709.5|10708.8|457
1595512500000|2020-07-23 13:55:00|10711.3|10710.6|10709.7|10708.7|10712|10711|10708.5|10707.7|491
1595512800000|2020-07-23 14:00:00|10709.6|10708.6|10712.4|10711.4|10714.1|10713.4|10708.7|10707.9|527
1595513100000|2020-07-23 14:05:00|10712.3|10711.3|10711.2|10710.2|10713.6|10712.7|10710.7|10709.7|394
1595513400000|2020-07-23 14:10:00|10711.3|10710.3|10715.2|10714.5|10715.4|10714.5|10710.9|10709.9|454
1595513700000|2020-07-23 14:15:00|10715.1|10714.4|10715.7|10715|10715.9|10715.2|10712|10711.3|505
1595514000000|2020-07-23 14:20:00|10715.8|10715.1|10713.8|10713.1|10716|10715.3|10713.6|10712.8|445
1595514300000|2020-07-23 14:25:00|10713.7|10713|10711.3|10710.6|10713.9|10713.2|10711.3|10710.4|401
1595514600000|2020-07-23 14:30:00|10711.2|10710.5|10710|10709|10711.7|10710.8|10708.5|10707.8|498
1595514900000|2020-07-23 14:35:00|10710.1|10709.1|10705.9|10704.9|10710.4|10709.5|10705.5|10704.7|404
1595515200000|2020-07-23 14:40:00|10705.6|10705|10706.1|10705.4|10708.4|10707.5|10704.9|10704.2|418
1595515500000|2020-07-23 14:45:00|10706.4|10705.3|10706.1|10705.1|10707.3|10706.4|10704.6|10703.6|415
1595515800000|2020-07-23 14:50:00|10706.2|10705.5|10703.7|10702.7|10706.6|10705.7|10699.8|10698.8|530
1595516100000|2020-07-23 14:55:00|10703.6|10702.6|10699|10698|10703.7|10702.8|10695.6|10694.8|813
1595516400000|2020-07-23 15:00:00|10698.9|10697.9|10701.8|10700.8|10703.3|10702.4|10698.9|10697.9|682
1595516700000|2020-07-23 15:05:00|10701.5|10700.7|10700.4|10699.4|10702.3|10701.3|10699.2|10698.3|522
1595517000000|2020-07-23 15:10:00|10700.1|10699.1|10701.6|10700.6|10702.8|10701.8|10699.6|10698.7|352
1595517300000|2020-07-23 15:15:00|10701.7|10700.7|10701.5|10700.5|10703.9|10702.9|10700.1|10699.2|516
1595517600000|2020-07-23 15:20:00|10701.4|10700.4|10702.2|10701.5|10703.1|10702.1|10700.6|10699.7|334
1595517900000|2020-07-23 15:25:00|10702.1|10701.4|10698.7|10697.7|10702.4|10701.7|10698.2|10697.5|348
1595518200000|2020-07-23 15:30:00|10698.6|10697.6|10690.1|10689.1|10698.6|10697.6|10689.7|10689|504
1595518500000|2020-07-23 15:35:00|10689.9|10689.2|10688.4|10687.7|10690.9|10690.1|10685.2|10684.2|662
1595518800000|2020-07-23 15:40:00|10688.6|10687.6|10689.4|10688.4|10689.4|10688.6|10686.7|10685.7|516
1595519100000|2020-07-23 15:45:00|10689.3|10688.3|10686.9|10686.2|10689.3|10688.3|10685.4|10684.4|478
1595519400000|2020-07-23 15:50:00|10687.1|10686.1|10688.6|10687.9|10690.8|10689.8|10686.7|10686|555
1595519700000|2020-07-23 15:55:00|10688.7|10688|10684.4|10683.4|10688.9|10688.1|10683.3|10682.6|643
1595520000000|2020-07-23 16:00:00|10684.2|10683.2|10687|10686|10687.6|10686.6|10684|10683|578
1595520300000|2020-07-23 16:05:00|10687.1|10686.1|10689.1|10688.1|10691.9|10690.9|10685.8|10684.9|516
1595520600000|2020-07-23 16:10:00|10689|10688|10684.6|10683.9|10689.1|10688.1|10684.6|10683.8|356
1595520900000|2020-07-23 16:15:00|10684.7|10684|10688.2|10687.2|10688.4|10687.4|10684.5|10683.8|368
1595521200000|2020-07-23 16:20:00|10688.3|10687.3|10686.1|10685.4|10688.3|10687.3|10685.2|10684.4|351
1595521500000|2020-07-23 16:25:00|10686.2|10685.5|10684.1|10683.1|10686.7|10685.8|10683.4|10682.4|386
1595521800000|2020-07-23 16:30:00|10683.9|10682.9|10683.9|10682.9|10684.5|10683.5|10682.8|10682.1|278
1595522100000|2020-07-23 16:35:00|10683.8|10682.8|10683.7|10683|10684.9|10683.9|10683|10682.1|334
1595522400000|2020-07-23 16:40:00|10683.9|10682.9|10684.5|10683.8|10684.6|10683.8|10682.6|10681.7|295
1595522700000|2020-07-23 16:45:00|10684.4|10683.7|10684.8|10684.1|10685.7|10684.9|10683.8|10682.9|272
1595523000000|2020-07-23 16:50:00|10684.9|10684.2|10685|10684.3|10685.7|10684.9|10682.6|10681.9|323
1595523300000|2020-07-23 16:55:00|10685.4|10684.7|10682.8|10682.1|10685.6|10684.7|10682.6|10681.9|337
1595523600000|2020-07-23 17:00:00|10682.9|10682.2|10680.9|10680.2|10682.9|10682.2|10680.8|10680.1|340
1595523900000|2020-07-23 17:05:00|10681.1|10680.4|10681.9|10681.2|10682.2|10681.5|10680.6|10679.9|349
1595524200000|2020-07-23 17:10:00|10681.8|10681.1|10681.6|10680.9|10682.3|10681.6|10681.1|10680.4|217
1595524500000|2020-07-23 17:15:00|10681.5|10680.8|10683.4|10682.4|10683.4|10682.5|10680.7|10680|277
1595524800000|2020-07-23 17:20:00|10683.3|10682.3|10684.6|10683.9|10684.8|10684.1|10681.4|10680.7|252
1595525100000|2020-07-23 17:25:00|10684.7|10684|10685.6|10684.9|10686|10685.3|10684.3|10683.6|244
1595525400000|2020-07-23 17:30:00|10685.5|10684.8|10685.5|10684.8|10685.8|10685.1|10684.4|10683.6|224
1595525700000|2020-07-23 17:35:00|10685.3|10684.6|10684.9|10684.2|10685.7|10685|10684.3|10683.5|193
1595526000000|2020-07-23 17:40:00|10685|10684.3|10685.1|10684.1|10685.7|10684.9|10683.6|10682.8|231
1595526300000|2020-07-23 17:45:00|10685.2|10684.2|10686|10685.3|10687.3|10686.5|10683.8|10683.1|389
1595526600000|2020-07-23 17:50:00|10686.2|10685.2|10682.1|10681.4|10686.3|10685.4|10682.1|10681.4|379
1595526900000|2020-07-23 17:55:00|10682|10681.3|10682.3|10681.3|10683.2|10682.2|10680.4|10679.7|327
1595527200000|2020-07-23 18:00:00|10682.4|10681.4|10682.4|10681.4|10683.4|10682.6|10680.1|10679.4|396
1595527500000|2020-07-23 18:05:00|10682.3|10681.6|10681|10680.3|10682.3|10681.6|10680.2|10679.4|390
1595527800000|2020-07-23 18:10:00|10680.9|10680.2|10680.6|10679.6|10682.1|10681.4|10679.7|10678.8|380
1595528100000|2020-07-23 18:15:00|10680.7|10679.7|10678.7|10678|10681.2|10680.3|10678.1|10677.3|403
1595528400000|2020-07-23 18:20:00|10678.6|10677.9|10679.9|10679.2|10681.2|10680.2|10678.5|10677.8|334
1595528700000|2020-07-23 18:25:00|10679.8|10679.1|10681.2|10680.5|10681.5|10680.8|10679.8|10679.1|209
1595529000000|2020-07-23 18:30:00|10681.4|10680.7|10678.7|10678|10681.6|10680.7|10678.5|10677.7|361
1595529300000|2020-07-23 18:35:00|10678.6|10677.9|10678.5|10677.8|10679.4|10678.5|10677.5|10676.8|243
1595529600000|2020-07-23 18:40:00|10678.6|10677.6|10675.7|10675|10678.8|10678|10675.6|10674.9|243
1595529900000|2020-07-23 18:45:00|10675.6|10674.9|10676.7|10675.7|10677.7|10677|10675.5|10674.8|319
1595530200000|2020-07-23 18:50:00|10676.6|10675.9|10675.4|10674.7|10677.6|10676.8|10675.4|10674.7|217
1595530500000|2020-07-23 18:55:00|10675.6|10674.9|10674|10673.3|10676.5|10675.8|10673.4|10672.7|406
1595530800000|2020-07-23 19:00:00|10673.9|10673.2|10671.9|10671.2|10674.4|10673.7|10671.5|10670.7|495
1595531100000|2020-07-23 19:05:00|10671.8|10671.1|10675.2|10674.5|10675.3|10674.6|10671.5|10670.8|365
1595531400000|2020-07-23 19:10:00|10675.1|10674.4|10679.4|10678.4|10679.5|10678.5|10674.6|10673.9|363
1595531700000|2020-07-23 19:15:00|10679.3|10678.3|10680.7|10679.7|10680.8|10679.8|10678|10677.3|399
1595532000000|2020-07-23 19:20:00|10680.8|10679.8|10680.9|10680.2|10681.2|10680.4|10679.3|10678.5|278
1595532300000|2020-07-23 19:25:00|10681|10680.3|10681.5|10680.8|10684.2|10683.2|10679.5|10678.8|400
1595532600000|2020-07-23 19:30:00|10681.6|10680.9|10680.7|10680|10682.9|10682.2|10680.5|10679.8|429
1595532900000|2020-07-23 19:35:00|10680.6|10679.9|10679.6|10678.6|10680.9|10680.1|10679.4|10678.5|201
1595533200000|2020-07-23 19:40:00|10679.7|10678.7|10678.9|10678.2|10680.2|10679.3|10678.7|10678|206
1595533500000|2020-07-23 19:45:00|10679|10678.3|10678.5|10677.5|10679.1|10678.3|10677.7|10677|211
1595533800000|2020-07-23 19:50:00|10678.6|10677.6|10682.8|10682.1|10684.3|10683.6|10678.4|10677.6|304
1595534100000|2020-07-23 19:55:00|10682.9|10682.2|10683.7|10682.7|10683.8|10683|10679.6|10678.9|350
1595534400000|2020-07-23 20:00:00|10683.5|10682.8|10684.3|10683.3|10685.3|10684.6|10683.5|10682.6|383
1595534700000|2020-07-23 20:05:00|10684.4|10683.4|10684.2|10683.2|10685.4|10684.4|10684.1|10683.2|280
1595535000000|2020-07-23 20:10:00|10684.3|10683.3|10684.9|10683.9|10685.6|10684.6|10683.7|10682.9|153
1595535300000|2020-07-23 20:15:00|10685|10684|10684.7|10683.7|10685.8|10685|10684.6|10683.6|123
1595535600000|2020-07-23 20:20:00|10684.8|10683.8|10686.5|10685.8|10686.9|10685.9|10684.5|10683.7|124
1595535900000|2020-07-23 20:25:00|10686.7|10685.7|10686.8|10685.8|10686.9|10685.9|10685.5|10684.5|113
1595536200000|2020-07-23 20:30:00|10686.5|10685.5|10684.8|10683.8|10686.5|10685.5|10684.1|10683.2|128
1595536500000|2020-07-23 20:35:00|10684.9|10683.9|10685.3|10684.6|10685.5|10684.6|10684.6|10683.7|151
1595536800000|2020-07-23 20:40:00|10685.2|10684.5|10686.6|10685.9|10686.8|10686|10684.8|10683.8|167
1595537100000|2020-07-23 20:45:00|10686.7|10685.6|10687.3|10686.3|10687.3|10686.5|10685.8|10684.9|161
1595537400000|2020-07-23 20:50:00|10687.2|10686.5|10687.5|10686.5|10688.5|10687.5|10687.2|10686.3|202
1595537700000|2020-07-23 20:55:00|10687.4|10686.4|10687|10686|10688.3|10686.7|10685|10684|351
1595538000000|2020-07-23 21:00:00|10687.1|10686.1|10689|10683.1|10689.6|10686.1|10686.9|10683.1|50
1595538300000|2020-07-23 21:05:00|10689.5|10683.5|10691.7|10685.7|10691.8|10686.3|10687.6|10682.9|157
1595538600000|2020-07-23 21:10:00|10691.1|10685.1|10689.8|10683.8|10691.3|10685.3|10688.9|10683.3|1304
1595538900000|2020-07-23 21:15:00|10689.6|10683.6|10689.8|10683.8|10690.3|10684.3|10688.8|10682.8|1551
1595539200000|2020-07-23 21:20:00|10689.7|10683.7|10689.6|10683.9|10691.8|10685.8|10689|10683|1591
1595539500000|2020-07-23 21:25:00|10689.3|10684|10690.4|10684.4|10690.7|10684.7|10689.1|10683.2|1826
1595539800000|2020-07-23 21:30:00|10690.5|10684.5|10691.4|10685.9|10691.8|10686|10688|10682|1086
1595540100000|2020-07-23 21:35:00|10691.2|10685.7|10690.4|10685.7|10691.5|10686.2|10690|10685.1|1373
1595540400000|2020-07-23 21:40:00|10690.2|10685.5|10686.6|10680.6|10693.3|10687.8|10685.7|10679.7|1506
1595540700000|2020-07-23 21:45:00|10686.3|10680.3|10686.8|10680.8|10686.9|10680.9|10685|10679|679
1595541000000|2020-07-23 21:50:00|10686.7|10680.7|10686.6|10680.6|10687.5|10681.5|10683.5|10677.5|398
1595541300000|2020-07-23 21:55:00|10686.8|10680.8|10687.2|10681.2|10687.5|10681.7|10685.6|10679.6|353
1595541600000|2020-07-23 22:00:00|10686.9|10680.9|10684.1|10682.2|10691.6|10687.2|10683.6|10680.9|661
1595541900000|2020-07-23 22:05:00|10683.8|10682.1|10684.4|10683.4|10685.9|10684.1|10683.7|10682.1|293
1595542200000|2020-07-23 22:10:00|10684.3|10683.3|10685.8|10684.8|10686.4|10685.1|10684.3|10682.7|224
1595542500000|2020-07-23 22:15:00|10685.6|10684.6|10685.1|10684.1|10686.6|10685.2|10683.6|10682.6|274
1595542800000|2020-07-23 22:20:00|10685.2|10684.2|10685.6|10684.6|10686.3|10685.2|10684.7|10683.7|209
1595543100000|2020-07-23 22:25:00|10685.5|10684.5|10684.5|10683.5|10686|10685|10684.5|10683.5|185
1595543400000|2020-07-23 22:30:00|10684.6|10683.6|10683.9|10682.9|10685.1|10684|10683.2|10682.2|184
1595543700000|2020-07-23 22:35:00|10683.8|10682.8|10683.5|10682.5|10684.6|10683.6|10683.1|10682.1|200
1595544000000|2020-07-23 22:40:00|10683.6|10682.6|10684.4|10683.4|10685.1|10684.1|10683.5|10682.5|125
1595544300000|2020-07-23 22:45:00|10684.5|10683.5|10684.2|10683.2|10685|10684|10683.1|10682.1|112
1595544600000|2020-07-23 22:50:00|10684.3|10683.3|10683.6|10682.6|10684.3|10683.3|10683.1|10682.1|108
1595544900000|2020-07-23 22:55:00|10683.7|10682.7|10683.6|10682.6|10684.1|10683.1|10683.3|10682.3|122
1595545200000|2020-07-23 23:00:00|10683.5|10682.5|10683.6|10682.6|10683.9|10683|10683|10682|238
1595545500000|2020-07-23 23:05:00|10683.5|10682.5|10683.9|10682.9|10684.1|10683.1|10682.7|10681.7|133
1595545800000|2020-07-23 23:10:00|10684.2|10683.2|10684.8|10683.8|10684.8|10683.8|10682.4|10681.4|183
1595546100000|2020-07-23 23:15:00|10684.7|10683.7|10685.3|10684.6|10685.5|10684.7|10684.4|10683.4|163
1595546400000|2020-07-23 23:20:00|10685.2|10684.5|10684.3|10683.3|10685.5|10684.6|10684.1|10683.2|136
1595546700000|2020-07-23 23:25:00|10684.2|10683.5|10684.4|10683.4|10684.9|10684|10684.1|10683.1|111
1595547000000|2020-07-23 23:30:00|10684.3|10683.3|10682.9|10681.9|10684.9|10684|10682.8|10681.8|144
1595547300000|2020-07-23 23:35:00|10682.8|10681.8|10683|10682|10683.2|10682.2|10682.3|10681.3|102
1595547600000|2020-07-23 23:40:00|10682.9|10681.9|10683.9|10682.9|10684|10683.1|10682.5|10681.7|175
1595547900000|2020-07-23 23:45:00|10683.8|10682.8|10683.1|10682.4|10683.9|10682.9|10683.1|10682.2|98
1595548200000|2020-07-23 23:50:00|10683.4|10682.3|10683.3|10682.3|10684|10683.1|10683.1|10682.2|124
1595548500000|2020-07-23 23:55:00|10683.4|10682.4|10685|10684|10685.6|10684.6|10683.2|10682.3|139
1595548800000|2020-07-24 00:00:00|10684.9|10683.9|10682.7|10681.7|10685.3|10684.6|10682.5|10681.6|238
1595549100000|2020-07-24 00:05:00|10682.6|10681.9|10683.1|10682.4|10683.4|10682.5|10682.6|10681.6|218
1595549400000|2020-07-24 00:10:00|10683.2|10682.5|10682|10681.3|10683.8|10683|10681.9|10681.1|203
1595549700000|2020-07-24 00:15:00|10681.9|10681.2|10677.6|10676.6|10682.4|10681.6|10677.4|10676.4|277
1595550000000|2020-07-24 00:20:00|10677.7|10676.7|10659.8|10658.8|10677.7|10676.7|10653.2|10652.2|1105
1595550300000|2020-07-24 00:25:00|10659.9|10658.9|10661.7|10660.7|10666.2|10665.4|10659.2|10658.4|714
1595550600000|2020-07-24 00:30:00|10661.6|10660.6|10656.6|10655.6|10663.9|10662.9|10654.1|10653.2|507
1595550900000|2020-07-24 00:35:00|10656.7|10655.7|10657.1|10656.4|10658.2|10657.3|10654|10653.2|464
1595551200000|2020-07-24 00:40:00|10657|10656.3|10656.1|10655.1|10658.1|10657.2|10655.9|10654.9|400
1595551500000|2020-07-24 00:45:00|10655.9|10654.9|10656.7|10655.7|10659.1|10658.1|10655.4|10654.4|311
1595551800000|2020-07-24 00:50:00|10656.6|10655.6|10654|10653|10657.8|10656.8|10652.8|10651.8|347
1595552100000|2020-07-24 00:55:00|10654.1|10653.1|10653.5|10652.5|10654.1|10653.1|10651.6|10650.6|397
1595552400000|2020-07-24 01:00:00|10653.4|10652.4|10653.3|10652.3|10654.4|10653.4|10650.4|10649.6|464
1595552700000|2020-07-24 01:05:00|10653.2|10652.2|10651.6|10650.9|10654|10653|10650.4|10649.5|332
1595553000000|2020-07-24 01:10:00|10651.7|10651|10653.1|10652.1|10653.1|10652.3|10651.2|10650.2|337
1595553300000|2020-07-24 01:15:00|10653|10652|10651.8|10651.1|10653.1|10652.1|10650|10649.1|385
1595553600000|2020-07-24 01:20:00|10651.9|10650.9|10658.4|10657.4|10658.7|10657.8|10651.9|10650.9|502
1595553900000|2020-07-24 01:25:00|10658.6|10657.6|10658|10657|10660.8|10660|10657.1|10656.1|378
1595554200000|2020-07-24 01:30:00|10658.1|10657.1|10651.3|10650.3|10658.7|10657.8|10650.2|10649.4|461
1595554500000|2020-07-24 01:35:00|10651.2|10650.2|10648.4|10647.7|10651.9|10650.9|10647.2|10646.2|423
1595554800000|2020-07-24 01:40:00|10648.7|10648|10652.5|10651.5|10653.2|10652.3|10648.7|10647.9|352
1595555100000|2020-07-24 01:45:00|10652.6|10651.6|10657.2|10656.2|10660.8|10659.8|10651.7|10650.7|544
1595555400000|2020-07-24 01:50:00|10657|10656.3|10653|10652|10657.4|10656.5|10652.7|10651.7|402
1595555700000|2020-07-24 01:55:00|10652.9|10651.9|10651.5|10650.5|10653.4|10652.4|10650.4|10649.4|386
1595556000000|2020-07-24 02:00:00|10651.4|10650.4|10654.7|10653.7|10655.5|10654.7|10651.2|10650.3|237
1595556300000|2020-07-24 02:05:00|10654.5|10653.8|10652.4|10651.4|10654.6|10653.8|10652.4|10651.4|236
1595556600000|2020-07-24 02:10:00|10652.5|10651.5|10657.6|10656.6|10658.4|10657.4|10652.4|10651.4|288
1595556900000|2020-07-24 02:15:00|10657.4|10656.7|10655.5|10654.5|10658.1|10657.1|10653.8|10652.8|259
1595557200000|2020-07-24 02:20:00|10655.4|10654.4|10656.1|10655.1|10656.7|10655.7|10655.1|10654.1|156
1595557500000|2020-07-24 02:25:00|10656|10655|10656.7|10655.7|10657.4|10656.6|10655.8|10654.8|238
1595557800000|2020-07-24 02:30:00|10656.6|10655.6|10654.7|10653.7|10657.7|10656.7|10654.5|10653.7|201
1595558100000|2020-07-24 02:35:00|10654.8|10653.8|10654|10653|10655.4|10654.6|10652.9|10651.9|248
1595558400000|2020-07-24 02:40:00|10654.1|10653.1|10653.1|10652.1|10654.3|10653.3|10652.8|10652|174
1595558700000|2020-07-24 02:45:00|10653|10652|10653.3|10652.3|10654.3|10653.3|10652.5|10651.6|226
1595559000000|2020-07-24 02:50:00|10653.2|10652.2|10651.9|10650.9|10653.3|10652.3|10650.7|10649.7|239
1595559300000|2020-07-24 02:55:00|10651.8|10650.8|10652.1|10651.1|10652.5|10651.7|10650.9|10649.9|231
1595559600000|2020-07-24 03:00:00|10651.8|10651.2|10652|10651|10652.3|10651.5|10650.9|10650|224
1595559900000|2020-07-24 03:05:00|10651.9|10650.9|10652.1|10651.1|10653|10652.3|10651.6|10650.7|181
1595560200000|2020-07-24 03:10:00|10652|10651|10651.3|10650.3|10652.6|10651.8|10650.5|10649.7|231
1595560500000|2020-07-24 03:15:00|10651.1|10650.4|10652|10651.3|10652.7|10651.8|10650.6|10649.8|210
1595560800000|2020-07-24 03:20:00|10652.1|10651.1|10650.7|10649.7|10652.2|10651.5|10650.5|10649.6|217
1595561100000|2020-07-24 03:25:00|10650.6|10649.9|10650|10649|10651.3|10650.5|10648.9|10648|228
1595561400000|2020-07-24 03:30:00|10649.9|10649.2|10643.9|10642.9|10649.9|10649.2|10643.2|10642.2|463
1595561700000|2020-07-24 03:35:00|10644|10643|10644.2|10643.5|10645.2|10644.4|10643.4|10642.4|316
1595562000000|2020-07-24 03:40:00|10644.3|10643.6|10641.1|10640.1|10644.3|10643.6|10639.4|10638.7|440
1595562300000|2020-07-24 03:45:00|10640.9|10639.9|10638.3|10637.3|10641.1|10640.1|10637.6|10636.6|485
1595562600000|2020-07-24 03:50:00|10638.4|10637.4|10637.2|10636.2|10639.3|10638.5|10636.6|10635.9|271
1595562900000|2020-07-24 03:55:00|10637.1|10636.1|10639.2|10638.2|10641.2|10640.2|10637.1|10636.1|397
1595563200000|2020-07-24 04:00:00|10639.3|10638.3|10637.9|10636.9|10640.4|10639.4|10637.8|10636.8|312
1595563500000|2020-07-24 04:05:00|10637.8|10636.8|10639.8|10639.1|10640.9|10640|10636.9|10636.1|279
1595563800000|2020-07-24 04:10:00|10639.9|10639.2|10640.2|10639.5|10640.7|10639.7|10639.1|10638.4|229
1595564100000|2020-07-24 04:15:00|10640.3|10639.6|10639.5|10638.5|10640.4|10639.6|10638.2|10637.2|253
1595564400000|2020-07-24 04:20:00|10639.6|10638.6|10640|10639|10640.9|10640.2|10639|10638|231
1595564700000|2020-07-24 04:25:00|10639.9|10638.9|10644.7|10644|10644.9|10644|10639.6|10638.8|522
1595565000000|2020-07-24 04:30:00|10644.6|10643.9|10644.3|10643.6|10645.5|10644.7|10644.1|10643.2|358
1595565300000|2020-07-24 04:35:00|10644.4|10643.7|10643.3|10642.3|10644.6|10643.9|10642.9|10641.9|186
1595565600000|2020-07-24 04:40:00|10643.4|10642.4|10645|10644|10645.4|10644.7|10642.7|10641.8|197
1595565900000|2020-07-24 04:45:00|10645.1|10644.1|10645.4|10644.4|10646.3|10645.4|10644.8|10643.9|260
1595566200000|2020-07-24 04:50:00|10645.5|10644.5|10644.8|10643.8|10645.7|10644.7|10643.3|10642.6|248
1595566500000|2020-07-24 04:55:00|10644.7|10643.7|10642.1|10641.1|10644.8|10643.8|10642|10641.1|275
1595566800000|2020-07-24 05:00:00|10642.2|10641.2|10644.8|10644.1|10645|10644.2|10641.3|10640.5|357
1595567100000|2020-07-24 05:05:00|10644.7|10644|10643.8|10643.1|10645.6|10644.7|10643.8|10643|254
1595567400000|2020-07-24 05:10:00|10643.9|10642.8|10643.9|10642.9|10644.8|10644|10643.2|10642.2|211
1595567700000|2020-07-24 05:15:00|10644|10643.3|10644.4|10643.4|10645.1|10644.3|10643.2|10642.5|275
1595568000000|2020-07-24 05:20:00|10644.2|10643.5|10644.4|10643.7|10644.9|10644.2|10643.9|10643.2|219
1595568300000|2020-07-24 05:25:00|10644.3|10643.6|10646.7|10646|10646.8|10646|10644.3|10643.5|235
1595568600000|2020-07-24 05:30:00|10646.6|10645.9|10644.9|10644.2|10646.9|10646.1|10644.7|10644|320
1595568900000|2020-07-24 05:35:00|10644.7|10644|10644.7|10644|10644.9|10644.2|10643|10642.2|254
1595569200000|2020-07-24 05:40:00|10644.8|10644.1|10640.8|10639.8|10645.1|10644.3|10640.4|10639.7|296
1595569500000|2020-07-24 05:45:00|10640.9|10639.9|10640.6|10639.6|10641.2|10640.5|10639.7|10638.9|262
1595569800000|2020-07-24 05:50:00|10640.5|10639.8|10641.1|10640.1|10641.3|10640.6|10639.5|10638.6|257
1595570100000|2020-07-24 05:55:00|10641.2|10640.2|10642.2|10641.2|10642.5|10641.6|10640.9|10640.1|208
1595570400000|2020-07-24 06:00:00|10642.4|10641.4|10645.3|10644.6|10648.3|10647.4|10641.3|10640.6|480
1595570700000|2020-07-24 06:05:00|10645.4|10644.7|10645.4|10644.4|10649.5|10648.6|10645|10644.3|461
1595571000000|2020-07-24 06:10:00|10645.2|10644.5|10641.2|10640.2|10646.2|10645.2|10640.7|10640|499
1595571300000|2020-07-24 06:15:00|10641.5|10640.5|10640.9|10639.9|10642.3|10641.5|10639.2|10638.2|400
1595571600000|2020-07-24 06:20:00|10641|10640|10637.5|10636.5|10641|10640.1|10636.7|10635.9|398
1595571900000|2020-07-24 06:25:00|10637.4|10636.7|10641.3|10640.6|10641.5|10640.8|10637|10636.1|354
1595572200000|2020-07-24 06:30:00|10641.4|10640.4|10639.4|10638.4|10641.7|10641|10639.1|10638.1|375
1595572500000|2020-07-24 06:35:00|10639.3|10638.3|10637.3|10636.3|10639.4|10638.5|10636.2|10635.3|338
1595572800000|2020-07-24 06:40:00|10637.2|10636.2|10638.1|10637.1|10639.2|10638.4|10637.1|10636.1|269
1595573100000|2020-07-24 06:45:00|10638.2|10637.2|10636.3|10635.6|10639.2|10638.2|10635.7|10634.9|293
1595573400000|2020-07-24 06:50:00|10636.5|10635.8|10632.9|10631.9|10636.9|10636.1|10632.1|10631.1|309
1595573700000|2020-07-24 06:55:00|10633|10632|10631.9|10630.9|10633.3|10632.4|10631.5|10630.5|361
1595574000000|2020-07-24 07:00:00|10632.1|10631.1|10631.3|10630.3|10633.5|10632.8|10625.7|10624.8|585
1595574300000|2020-07-24 07:05:00|10631.4|10630.4|10633.7|10632.7|10635.4|10634.5|10629.9|10629|500
1595574600000|2020-07-24 07:10:00|10633.6|10632.6|10626.9|10625.9|10633.7|10632.7|10625.6|10624.7|765
1595574900000|2020-07-24 07:15:00|10626.8|10625.8|10625.3|10624.6|10627.4|10626.4|10622.4|10621.5|735
1595575200000|2020-07-24 07:20:00|10625.2|10624.5|10625.9|10625.2|10628.3|10627.6|10625|10624.1|412
1595575500000|2020-07-24 07:25:00|10625.7|10625|10623|10622|10625.9|10625|10621.9|10621.1|478
1595575800000|2020-07-24 07:30:00|10623.1|10622.1|10623.4|10622.7|10625.8|10624.8|10621.5|10620.7|466
1595576100000|2020-07-24 07:35:00|10623.5|10622.8|10622.6|10621.6|10625.4|10624.5|10621.1|10620.2|386
1595576400000|2020-07-24 07:40:00|10622.4|10621.7|10621.3|10620.6|10623|10622.1|10619.1|10618.1|475
1595576700000|2020-07-24 07:45:00|10621.5|10620.8|10618.4|10617.4|10623.6|10622.8|10617.8|10616.8|464
1595577000000|2020-07-24 07:50:00|10618.5|10617.5|10621.2|10620.5|10623.2|10622.4|10618.4|10617.5|388
1595577300000|2020-07-24 07:55:00|10621.3|10620.6|10622.2|10621.2|10623.1|10622.2|10620.6|10619.8|350
1595577600000|2020-07-24 08:00:00|10622.1|10621.1|10620.8|10619.8|10622.5|10621.5|10619.5|10618.7|477
1595577900000|2020-07-24 08:05:00|10620.9|10619.9|10619.1|10618.1|10622.5|10621.7|10617.8|10617|456
1595578200000|2020-07-24 08:10:00|10619|10618|10624.2|10623.5|10624.8|10623.9|10618.7|10617.9|508
1595578500000|2020-07-24 08:15:00|10624.1|10623.4|10628.9|10627.9|10630.1|10629.3|10621.8|10621.1|560
1595578800000|2020-07-24 08:20:00|10628.8|10628.1|10632|10631.3|10632.5|10631.5|10628|10627.1|432
1595579100000|2020-07-24 08:25:00|10632.1|10631.4|10632|10631|10633.4|10632.6|10630.8|10629.9|395
1595579400000|2020-07-24 08:30:00|10632.1|10631.1|10630.2|10629.5|10632.9|10632|10627|10626|469
1595579700000|2020-07-24 08:35:00|10630.3|10629.3|10640.4|10639.4|10640.5|10639.6|10630.3|10629.3|670
1595580000000|2020-07-24 08:40:00|10640.1|10639.5|10638.2|10637.2|10641.9|10641.1|10638|10637.1|363
1595580300000|2020-07-24 08:45:00|10638.3|10637.3|10636.7|10636|10638.9|10638|10636.5|10635.8|380
1595580600000|2020-07-24 08:50:00|10636.8|10636.1|10640.2|10639.5|10641.1|10640.3|10635.7|10634.9|428
1595580900000|2020-07-24 08:55:00|10640.3|10639.6|10642.1|10641.1|10643.9|10642.9|10639.3|10638.4|430
1595581200000|2020-07-24 09:00:00|10642.2|10641.2|10641.6|10640.6|10643.9|10642.9|10640.6|10639.8|320
1595581500000|2020-07-24 09:05:00|10641.4|10640.7|10641.5|10640.8|10642|10641.1|10639.5|10638.6|299
1595581800000|2020-07-24 09:10:00|10641.4|10640.5|10640.4|10639.7|10643.6|10642.9|10640.4|10639.7|312
1595582100000|2020-07-24 09:15:00|10640.3|10639.6|10637.3|10636.6|10640.5|10639.6|10636.2|10635.3|313
1595582400000|2020-07-24 09:20:00|10637.2|10636.5|10636.3|10635.6|10637.7|10637|10636.3|10635.5|235
1595582700000|2020-07-24 09:25:00|10636.4|10635.7|10635.9|10635.2|10636.8|10636.1|10635.1|10634.1|241
1595583000000|2020-07-24 09:30:00|10636|10635|10637.3|10636.6|10637.4|10636.6|10635.7|10634.8|275
1595583300000|2020-07-24 09:35:00|10637.4|10636.7|10634|10633|10637.4|10636.7|10632.5|10631.5|328
1595583600000|2020-07-24 09:40:00|10633.6|10632.9|10633.9|10632.9|10636.2|10635.4|10633.2|10632.2|273
1595583900000|2020-07-24 09:45:00|10634|10633|10633.8|10633.1|10634.5|10633.5|10632.8|10631.8|330
1595584200000|2020-07-24 09:50:00|10633.9|10632.9|10634|10633|10634.5|10633.7|10632.2|10631.4|339
1595584500000|2020-07-24 09:55:00|10634.1|10633.1|10635.5|10634.5|10636.6|10635.8|10633.6|10632.7|246
1595584800000|2020-07-24 10:00:00|10635.4|10634.4|10632.8|10632.1|10635.6|10634.6|10632.3|10631.3|458
1595585100000|2020-07-24 10:05:00|10632.7|10632|10632.2|10631.2|10633.7|10633|10631.5|10630.6|296
1595585400000|2020-07-24 10:10:00|10632.1|10631.1|10629.9|10628.9|10632.2|10631.4|10629.2|10628.3|323
1595585700000|2020-07-24 10:15:00|10630|10629|10631.5|10630.8|10632.2|10631.4|10628.9|10628|269
1595586000000|2020-07-24 10:20:00|10631.4|10630.7|10631.7|10631|10632.3|10631.5|10630.6|10629.7|212
1595586300000|2020-07-24 10:25:00|10631.6|10630.9|10632.8|10632.1|10634|10633.3|10631.6|10630.7|276
1595586600000|2020-07-24 10:30:00|10633|10632.3|10633.4|10632.7|10633.7|10632.9|10631.7|10630.7|295
1595586900000|2020-07-24 10:35:00|10633.5|10632.8|10636.2|10635.2|10636.9|10635.9|10632.2|10631.4|355
1595587200000|2020-07-24 10:40:00|10636.3|10635.3|10636.2|10635.2|10636.3|10635.5|10634.1|10633.1|312
1595587500000|2020-07-24 10:45:00|10636.1|10635.1|10637.4|10636.7|10637.7|10636.9|10635.2|10634.2|308
1595587800000|2020-07-24 10:50:00|10637.3|10636.6|10640.5|10639.5|10641.2|10640.2|10637.3|10636.6|305
1595588100000|2020-07-24 10:55:00|10640.6|10639.6|10642.3|10641.6|10643.3|10642.5|10640.5|10639.5|317
1595588400000|2020-07-24 11:00:00|10642.5|10641.5|10638.9|10638.2|10642.8|10641.8|10638.8|10638.1|262
1595588700000|2020-07-24 11:05:00|10639|10638.3|10639.7|10638.7|10639.7|10638.8|10637.7|10636.8|251
1595589000000|2020-07-24 11:10:00|10639.5|10638.8|10639.7|10638.7|10640.4|10639.5|10638.5|10637.7|367
1595589300000|2020-07-24 11:15:00|10639.6|10638.6|10639.2|10638.2|10640.2|10639.5|10638.5|10637.5|256
1595589600000|2020-07-24 11:20:00|10639.1|10638.1|10634.7|10634|10639.2|10638.3|10634.6|10633.7|220
1595589900000|2020-07-24 11:25:00|10634.8|10634.1|10636|10635.3|10636.9|10636.1|10633.4|10632.5|187
1595590200000|2020-07-24 11:30:00|10636.1|10635.4|10633.9|10633.2|10636.2|10635.4|10633.3|10632.4|256
1595590500000|2020-07-24 11:35:00|10633.8|10633.1|10630.1|10629.1|10634.1|10633.4|10629.7|10628.8|313
1595590800000|2020-07-24 11:40:00|10630|10629|10626.4|10625.7|10630.2|10629.4|10626.2|10625.5|230
1595591100000|2020-07-24 11:45:00|10626.8|10625.8|10624.1|10623.4|10627.2|10626.5|10623.8|10623.1|244
1595591400000|2020-07-24 11:50:00|10623.8|10623.1|10624.1|10623.1|10624.6|10623.8|10623.3|10622.6|239
1595591700000|2020-07-24 11:55:00|10624|10623.4|10622.3|10621.3|10627.4|10626.5|10622.2|10621.2|363
1595592000000|2020-07-24 12:00:00|10622.4|10621.4|10621.7|10620.7|10624.6|10623.6|10621|10620.1|499
1595592300000|2020-07-24 12:05:00|10621.3|10620.6|10625.2|10624.2|10626.3|10625.3|10620.3|10619.6|374
1595592600000|2020-07-24 12:10:00|10624.9|10624.1|10627.3|10626.3|10628.2|10627.4|10624.9|10623.9|358
1595592900000|2020-07-24 12:15:00|10627.2|10626.2|10629.2|10628.2|10630.3|10629.3|10624.9|10624.1|339
1595593200000|2020-07-24 12:20:00|10628.9|10627.9|10627.6|10626.9|10629.8|10629|10626.9|10626|416
1595593500000|2020-07-24 12:25:00|10627.7|10627|10626.7|10626|10629.9|10629|10626.7|10626|419
1595593800000|2020-07-24 12:30:00|10626.9|10626.2|10623.2|10622.5|10627.8|10627|10623.1|10622.2|365
1595594100000|2020-07-24 12:35:00|10623.1|10622.4|10618.6|10617.9|10623.1|10622.4|10618.6|10617.9|347
1595594400000|2020-07-24 12:40:00|10618.5|10617.8|10616.7|10615.7|10618.8|10617.8|10613.1|10612.2|570
1595594700000|2020-07-24 12:45:00|10616.8|10615.8|10618.1|10617.4|10622.1|10621.2|10616.2|10615.2|449
1595595000000|2020-07-24 12:50:00|10618.2|10617.5|10615.2|10614.2|10618.5|10617.5|10612.6|10611.7|413
1595595300000|2020-07-24 12:55:00|10615.1|10614.1|10613.3|10612.3|10616.6|10615.9|10612.7|10611.7|435
1595595600000|2020-07-24 13:00:00|10613.2|10612.2|10611|10610|10616.3|10615.3|10610.6|10609.9|462
1595595900000|2020-07-24 13:05:00|10611.1|10610.1|10602.7|10601.7|10611.1|10610.1|10601.8|10601|653
1595596200000|2020-07-24 13:10:00|10602.6|10601.6|10604.7|10603.7|10608.8|10607.8|10600.6|10599.6|634
1595596500000|2020-07-24 13:15:00|10604.9|10603.9|10606.2|10605.2|10608.4|10607.5|10600|10599.3|705
1595596800000|2020-07-24 13:20:00|10606.1|10605.1|10603.1|10602.1|10606.1|10605.4|10600.8|10599.8|568
1595597100000|2020-07-24 13:25:00|10603.2|10602.2|10602.7|10602|10605.6|10604.9|10600.6|10599.8|524
1595597400000|2020-07-24 13:30:00|10602.6|10601.9|10601.7|10600.7|10605.4|10604.5|10591.5|10590.5|1117
1595597700000|2020-07-24 13:35:00|10602.3|10601.3|10593.6|10592.6|10602.3|10601.3|10591.9|10591.2|848
1595598000000|2020-07-24 13:40:00|10593.7|10592.7|10595.1|10594.1|10598.8|10597.8|10593.5|10592.5|788
1595598300000|2020-07-24 13:45:00|10596.6|10595.6|10585.2|10584.2|10596.7|10595.6|10581.9|10580.9|838
1595598600000|2020-07-24 13:50:00|10585.5|10584.5|10579.5|10578.5|10586.8|10585.8|10578.6|10577.7|737
1595598900000|2020-07-24 13:55:00|10579.6|10578.6|10580.4|10579.4|10585.1|10584.1|10576.8|10576.1|706
1595599200000|2020-07-24 14:00:00|10580.3|10579.3|10585.2|10584.2|10589.2|10588.5|10579.9|10578.9|718
1595599500000|2020-07-24 14:05:00|10585.1|10584.1|10585.6|10584.6|10586.8|10585.8|10583.1|10582.2|595
1595599800000|2020-07-24 14:10:00|10585.3|10584.5|10584.1|10583.4|10589.3|10588.3|10583.7|10582.9|632
1595600100000|2020-07-24 14:15:00|10584.2|10583.5|10584.6|10583.9|10585.4|10584.6|10580.6|10579.9|704
1595600400000|2020-07-24 14:20:00|10584.8|10583.8|10587.6|10586.9|10589|10588|10584.4|10583.5|554
1595600700000|2020-07-24 14:25:00|10587.4|10586.7|10588.5|10587.8|10590.7|10589.7|10584.6|10583.8|629
1595601000000|2020-07-24 14:30:00|10588.4|10587.7|10589.7|10588.7|10589.8|10589.1|10582.3|10581.3|747
1595601300000|2020-07-24 14:35:00|10589.4|10588.6|10587.6|10586.9|10594.6|10593.7|10585.6|10584.6|883
1595601600000|2020-07-24 14:40:00|10587.3|10586.6|10583.4|10582.7|10587.3|10586.6|10582.3|10581.5|734
1595601900000|2020-07-24 14:45:00|10583.3|10582.6|10583.5|10582.8|10584.1|10583.4|10579.8|10579.1|471
1595602200000|2020-07-24 14:50:00|10583.4|10582.7|10578.3|10577.6|10585.8|10584.8|10576.7|10575.9|598
1595602500000|2020-07-24 14:55:00|10578.5|10577.5|10584.5|10583.8|10587.3|10586.6|10578.5|10577.5|829
1595602800000|2020-07-24 15:00:00|10584.8|10583.9|10586.7|10585.7|10588.4|10587.5|10583.5|10582.8|683
1595603100000|2020-07-24 15:05:00|10586.8|10585.8|10590.6|10589.9|10593.2|10592.4|10586.1|10585.4|538
1595603400000|2020-07-24 15:10:00|10590.7|10590|10589.5|10588.5|10590.7|10590|10586.6|10585.7|507
1595603700000|2020-07-24 15:15:00|10589.4|10588.7|10588.9|10587.9|10591.4|10590.5|10586.4|10585.6|464
1595604000000|2020-07-24 15:20:00|10588.8|10587.8|10587.7|10587|10589.7|10589|10587.1|10586.2|455
1595604300000|2020-07-24 15:25:00|10587.6|10586.9|10584.9|10583.9|10587.9|10587.1|10584.5|10583.7|573
1595604600000|2020-07-24 15:30:00|10585|10584|10580.5|10579.5|10586.7|10585.7|10580.5|10579.5|491
1595604900000|2020-07-24 15:35:00|10580.6|10579.6|10584.5|10583.8|10584.6|10583.9|10580.2|10579.3|475
1595605200000|2020-07-24 15:40:00|10584.4|10583.7|10583.2|10582.5|10585.6|10584.9|10580.6|10579.6|460
1595605500000|2020-07-24 15:45:00|10583.5|10582.4|10581.9|10580.9|10583.8|10583|10580.9|10579.9|335
1595605800000|2020-07-24 15:50:00|10582|10581|10579.3|10578.3|10582.7|10582|10578.7|10577.9|335
1595606100000|2020-07-24 15:55:00|10579.2|10578.5|10579.8|10578.8|10581.3|10580.4|10578.7|10577.9|337
1595606400000|2020-07-24 16:00:00|10579.7|10579|10580.4|10579.4|10580.6|10579.7|10578.9|10577.9|383
1595606700000|2020-07-24 16:05:00|10580.5|10579.5|10583.2|10582.2|10583.7|10582.8|10580.3|10579.4|281
1595607000000|2020-07-24 16:10:00|10582.7|10581.7|10581.3|10580.3|10582.7|10581.9|10579.7|10578.7|312
1595607300000|2020-07-24 16:15:00|10581.5|10580.5|10582.9|10581.9|10583.5|10582.6|10581.2|10580.5|247
1595607600000|2020-07-24 16:20:00|10583|10582|10583.2|10582.5|10583.5|10582.6|10582.6|10581.8|227
1595607900000|2020-07-24 16:25:00|10583.1|10582.4|10582.3|10581.3|10583.4|10582.4|10580.6|10579.9|202
1595608200000|2020-07-24 16:30:00|10582.1|10581.4|10580.8|10579.8|10583.4|10582.4|10580|10579|308
1595608500000|2020-07-24 16:35:00|10580.7|10579.7|10579.9|10579.2|10582.6|10581.7|10579.3|10578.6|355
1595608800000|2020-07-24 16:40:00|10579.7|10579|10576.8|10575.8|10580.5|10579.5|10576.3|10575.4|332
1595609100000|2020-07-24 16:45:00|10576.4|10575.7|10576.2|10575.2|10577.5|10576.7|10573.3|10572.5|264
1595609400000|2020-07-24 16:50:00|10576.1|10575.1|10572.3|10571.3|10577.3|10576.5|10572|10571.1|331
1595609700000|2020-07-24 16:55:00|10572.4|10571.4|10570.5|10569.5|10572.9|10572|10568.8|10567.9|538
1595610000000|2020-07-24 17:00:00|10570.4|10569.7|10570.9|10570.2|10572.4|10571.6|10568.6|10567.9|420
1595610300000|2020-07-24 17:05:00|10571|10570.3|10574.6|10573.6|10574.7|10573.8|10571|10570.2|239
1595610600000|2020-07-24 17:10:00|10574.4|10573.7|10571.9|10570.9|10574.4|10573.7|10571.6|10570.7|275
1595610900000|2020-07-24 17:15:00|10571.8|10570.8|10572.5|10571.5|10573.4|10572.5|10571|10570.3|305
1595611200000|2020-07-24 17:20:00|10572.4|10571.4|10576.7|10575.7|10577|10576.1|10571.6|10570.7|349
1595611500000|2020-07-24 17:25:00|10576.6|10575.6|10578.2|10577.2|10578.6|10577.9|10575.5|10574.8|266
1595611800000|2020-07-24 17:30:00|10578.3|10577.3|10579.8|10578.8|10580.4|10579.6|10577.9|10577.1|239
1595612100000|2020-07-24 17:35:00|10579.7|10578.7|10583.3|10582.3|10583.3|10582.5|10579.7|10578.7|192
1595612400000|2020-07-24 17:40:00|10583.7|10582.7|10584.6|10583.6|10585.1|10584.1|10581.4|10580.4|264
1595612700000|2020-07-24 17:45:00|10584.7|10583.7|10586.6|10585.6|10588.5|10587.5|10584.3|10583.4|307
1595613000000|2020-07-24 17:50:00|10586.7|10585.7|10583.7|10582.7|10586.9|10586|10583.6|10582.6|240
1595613300000|2020-07-24 17:55:00|10583.6|10582.6|10584.1|10583.1|10584.7|10583.8|10583.4|10582.5|201
1595613600000|2020-07-24 18:00:00|10584.2|10583.2|10585.9|10584.9|10586.7|10585.7|10583.5|10582.6|262
1595613900000|2020-07-24 18:05:00|10586|10585|10586.2|10585.5|10586.4|10585.6|10585.4|10584.4|227
1595614200000|2020-07-24 18:10:00|10586.3|10585.3|10585.9|10584.9|10586.7|10585.7|10585.4|10584.5|221
1595614500000|2020-07-24 18:15:00|10586.3|10585.3|10588.7|10587.7|10589.5|10588.7|10586.3|10585.3|200
1595614800000|2020-07-24 18:20:00|10589|10588.3|10591.1|10590.1|10591.6|10590.8|10588.7|10587.7|204
1595615100000|2020-07-24 18:25:00|10591.2|10590.2|10593.3|10592.6|10595.3|10594.6|10591|10590.2|296
1595615400000|2020-07-24 18:30:00|10593.4|10592.4|10596.2|10595.5|10596.3|10595.5|10592.1|10591.1|221
1595615700000|2020-07-24 18:35:00|10596.3|10595.3|10597.5|10596.8|10598|10597.1|10595.3|10594.6|204
1595616000000|2020-07-24 18:40:00|10597.6|10596.9|10600.6|10599.9|10600.8|10600|10597.2|10596.4|280
1595616300000|2020-07-24 18:45:00|10601|10600.3|10598.9|10597.9|10602.3|10601.4|10598.3|10597.3|211
1595616600000|2020-07-24 18:50:00|10599|10598|10601.6|10600.6|10601.8|10601|10598.8|10597.8|300
1595616900000|2020-07-24 18:55:00|10601.4|10600.7|10601.1|10600.1|10602.9|10601.9|10598.2|10597.2|376
1595617200000|2020-07-24 19:00:00|10601.2|10600.2|10598.7|10597.7|10601.7|10600.7|10598.3|10597.3|352
1595617500000|2020-07-24 19:05:00|10598.6|10597.6|10597|10596.3|10599.1|10598.3|10595.3|10594.3|302
1595617800000|2020-07-24 19:10:00|10597.2|10596.2|10598.6|10597.9|10598.8|10598|10597|10596.1|206
1595618100000|2020-07-24 19:15:00|10598.7|10597.6|10599.2|10598.2|10600.6|10599.9|10598.7|10597.6|200
1595618400000|2020-07-24 19:20:00|10599.3|10598.3|10598.4|10597.4|10600.3|10599.3|10595.9|10594.9|208
1595618700000|2020-07-24 19:25:00|10598.5|10597.5|10600.4|10599.4|10601.9|10600.9|10598.4|10597.4|273
1595619000000|2020-07-24 19:30:00|10600.3|10599.3|10600|10599|10602.3|10601.3|10599.1|10598.1|316
1595619300000|2020-07-24 19:35:00|10600.1|10599.1|10599.8|10599.1|10601.3|10600.3|10599.7|10598.7|212
1595619600000|2020-07-24 19:40:00|10599.7|10599|10598.1|10597.1|10599.7|10599|10596.5|10595.6|276
1595619900000|2020-07-24 19:45:00|10598.2|10597.2|10597|10596|10598.6|10597.6|10596.5|10595.5|168
1595620200000|2020-07-24 19:50:00|10597.1|10596.1|10598.3|10597.3|10599|10598.1|10596.5|10595.6|267
1595620500000|2020-07-24 19:55:00|10598.2|10597.2|10597.7|10596.7|10599.2|10598.2|10597.1|10596.1|220
1595620800000|2020-07-24 20:00:00|10597.6|10596.6|10597.1|10596.1|10598.7|10597.7|10596.9|10595.9|206
1595621100000|2020-07-24 20:05:00|10597|10596|10598.6|10597.6|10598.8|10597.8|10596.8|10595.8|162
1595621400000|2020-07-24 20:10:00|10598.3|10597.3|10599|10598|10599.3|10598.3|10598|10597|210
1595621700000|2020-07-24 20:15:00|10598.9|10597.9|10597.4|10596.4|10599.9|10598.9|10596.8|10595.9|282
1595622000000|2020-07-24 20:20:00|10597.6|10596.6|10598.5|10597.5|10599.6|10598.6|10597.3|10596.3|170
1595622300000|2020-07-24 20:25:00|10598.6|10597.6|10601.1|10600.1|10601.4|10600.4|10598.4|10597.4|177
1595622600000|2020-07-24 20:30:00|10600.9|10599.9|10601.7|10600.7|10601.9|10600.9|10600.2|10599.2|324
1595622900000|2020-07-24 20:35:00|10601.8|10600.8|10605.8|10605.1|10606.6|10605.6|10601.7|10600.7|377
1595623200000|2020-07-24 20:40:00|10605.9|10605.2|10605.3|10604.3|10607.7|10606.9|10605.1|10604.1|279
1595623500000|2020-07-24 20:45:00|10605.2|10604.2|10608.5|10607.5|10609.7|10608.7|10604.8|10603.8|483
1595623800000|2020-07-24 20:50:00|10608.8|10607.8|10613.6|10612.6|10615|10614|10608.3|10607.3|641
1595624100000|2020-07-24 20:55:00|10614.1|10613.1|10613.5|10612.5|10617|10616|10611.8|10608.8|595
1595793600000|2020-07-26 20:00:00|10606.6|10599.8|10611.9|10601.1|10614.4|10602.4|10606.6|10598.8|11
1595793900000|2020-07-26 20:05:00|10612.4|10600.4|10611.9|10601.1|10612.5|10601.1|10611.9|10600.4|6
1595794200000|2020-07-26 20:10:00|10612.4|10600.4|10611.9|10601.1|10612.5|10601.1|10611.9|10600.4|7
1595794500000|2020-07-26 20:15:00|10612|10606.8|10610.2|10601.7|10613.3|10608.9|10610.2|10598.8|22
1595794800000|2020-07-26 20:20:00|10610.3|10601.6|10610.1|10605.3|10612.6|10605.3|10609.9|10601.6|27
1595795100000|2020-07-26 20:25:00|10610.2|10605.2|10610|10605.3|10610.3|10605.3|10610|10605.1|7
1595795400000|2020-07-26 20:30:00|10611.3|10602.7|10607.3|10601.8|10611.3|10603.6|10605.5|10598.8|30
1595795700000|2020-07-26 20:35:00|10607.6|10599.5|10610.3|10601.8|10612.7|10603.1|10607.3|10599.4|27
1595796000000|2020-07-26 20:40:00|10610.6|10602.5|10606.3|10600.4|10612.7|10603.1|10604.9|10598.9|42
1595796300000|2020-07-26 20:45:00|10608.5|10596.5|10610.9|10605.3|10613.2|10606.2|10606.3|10596.5|51
1595796600000|2020-07-26 20:50:00|10610.8|10604.4|10607.4|10599.1|10612.6|10606.2|10606.2|10599.1|62
1595796900000|2020-07-26 20:55:00|10606.1|10599.2|10607|10602|10611.1|10602|10606.1|10599.2|36
1595797200000|2020-07-26 21:00:00|10608.6|10600.4|10608.4|10600.8|10612.4|10603|10607.3|10597|66
1595797500000|2020-07-26 21:05:00|10607.3|10601.3|10612.9|10607.4|10614.8|10609.8|10607.2|10600.8|160
1595797800000|2020-07-26 21:10:00|10612.8|10607.3|10612.8|10606.6|10613.9|10607.5|10612.2|10606|91
1595798100000|2020-07-26 21:15:00|10612.9|10606.5|10613.3|10606.7|10613.6|10607.4|10612.4|10605.7|93
1595798400000|2020-07-26 21:20:00|10613.1|10606.3|10606|10599.5|10614.1|10607.2|10605.5|10597.5|202
1595798700000|2020-07-26 21:25:00|10606.8|10601.6|10605.1|10603.1|10608.7|10603.9|10604.7|10599.4|318
1595799000000|2020-07-26 21:30:00|10608.2|10601.1|10605|10603|10608.2|10603.9|10604|10600.1|168
1595799300000|2020-07-26 21:35:00|10604.9|10602.9|10605.3|10603.3|10609|10604.4|10604.9|10601|117
1595799600000|2020-07-26 21:40:00|10605.6|10603.6|10605.4|10603.4|10606.2|10604.2|10605|10603|54
1595799900000|2020-07-26 21:45:00|10605.5|10603.5|10605|10603|10607|10604.3|10604.8|10601.7|109
1595800200000|2020-07-26 21:50:00|10605.1|10603.1|10605.6|10603.6|10606.9|10603.8|10604.4|10601.1|118
1595800500000|2020-07-26 21:55:00|10605.7|10603.7|10605.6|10603.6|10607.8|10605.8|10605.3|10602.1|88
1595800800000|2020-07-26 22:00:00|10605.8|10603.8|10603.7|10602.7|10609.4|10604.4|10603.1|10600|759
1595801100000|2020-07-26 22:05:00|10603.5|10602.5|10601.6|10600.6|10604.7|10603|10600.5|10599.2|467
1595801400000|2020-07-26 22:10:00|10601.9|10600.4|10596.6|10595.6|10602|10600.7|10595.3|10594|441
1595801700000|2020-07-26 22:15:00|10596.9|10595.9|10596|10595|10598.4|10597|10595.6|10594.6|406
1595802000000|2020-07-26 22:20:00|10595.9|10594.9|10595.5|10594.5|10596.7|10595.7|10593.8|10592.4|416
1595802300000|2020-07-26 22:25:00|10595.9|10594.1|10595|10594|10596.4|10595.3|10593.2|10591.8|496
1595802600000|2020-07-26 22:30:00|10595.1|10594.1|10589.8|10588.8|10596.2|10595.2|10589.1|10587.9|523
1595802900000|2020-07-26 22:35:00|10589.9|10588.9|10588.3|10587.3|10590.2|10588.9|10587.8|10586.8|396
1595803200000|2020-07-26 22:40:00|10588.7|10587.7|10592|10591|10592.5|10591.3|10588.2|10587|272
1595803500000|2020-07-26 22:45:00|10592.1|10591.1|10595.7|10594.7|10596.6|10595.3|10591.2|10590.2|438
1595803800000|2020-07-26 22:50:00|10595.6|10594.6|10597.3|10596.3|10598|10597|10595.3|10594.3|306
1595804100000|2020-07-26 22:55:00|10597.5|10596.5|10598.9|10597.9|10599.7|10598.7|10596.4|10595.4|397
1595804400000|2020-07-26 23:00:00|10599|10598|10599.9|10598.9|10601.2|10600.2|10597.6|10596.6|485
1595804700000|2020-07-26 23:05:00|10600|10599|10602.7|10601.7|10603.6|10602.6|10599.3|10598.3|337
1595805000000|2020-07-26 23:10:00|10602.8|10601.8|10605|10604|10605.3|10604.3|10602.1|10601.1|342
1595805300000|2020-07-26 23:15:00|10604.9|10603.9|10605.1|10604.1|10605.8|10604.8|10603.2|10602.2|348
1595805600000|2020-07-26 23:20:00|10605.2|10604.2|10602.9|10601.9|10605.8|10604.8|10602.8|10601.8|372
1595805900000|2020-07-26 23:25:00|10602.8|10601.8|10603.4|10602.4|10605.3|10604.3|10601.3|10600.3|337
1595806200000|2020-07-26 23:30:00|10603.5|10602.5|10597.6|10596.6|10603.5|10602.5|10597|10596|446
1595806500000|2020-07-26 23:35:00|10597.5|10596.5|10602.1|10601.1|10604.8|10603.8|10597.1|10596.1|311
1595806800000|2020-07-26 23:40:00|10602.2|10601.2|10604.9|10603.9|10605.5|10604.6|10601.8|10600.8|331
1595807100000|2020-07-26 23:45:00|10604.8|10603.8|10602.7|10601.7|10606.1|10605.1|10602|10601.1|395
1595807400000|2020-07-26 23:50:00|10602.6|10601.6|10599.3|10598.3|10603.8|10602.8|10598.9|10598.1|495
1595807700000|2020-07-26 23:55:00|10599.6|10598.6|10599.8|10598.8|10600.9|10599.9|10597.5|10596.5|373
1595808000000|2020-07-27 00:00:00|10599.9|10598.9|10595.3|10594.3|10600.9|10600.1|10593.9|10593.1|537
1595808300000|2020-07-27 00:05:00|10595.4|10594.4|10596.2|10595.2|10597.3|10596.3|10593.2|10592.2|566
1595808600000|2020-07-27 00:10:00|10596.3|10595.3|10604.5|10603.5|10605.4|10604.7|10596.3|10595.3|490
1595808900000|2020-07-27 00:15:00|10604.4|10603.4|10604.9|10603.9|10605.3|10604.5|10599.9|10599.1|472
1595809200000|2020-07-27 00:20:00|10605|10604|10603.1|10602.1|10605.6|10604.7|10601.6|10600.8|547
1595809500000|2020-07-27 00:25:00|10602.9|10602.2|10605.3|10604.6|10605.7|10604.8|10602.7|10601.7|520
1595809800000|2020-07-27 00:30:00|10605.6|10604.5|10601.7|10600.7|10605.6|10604.7|10601.3|10600.3|488
1595810100000|2020-07-27 00:35:00|10601.8|10600.8|10592.4|10591.4|10602.6|10601.7|10591.2|10590.2|706
1595810400000|2020-07-27 00:40:00|10592.5|10591.5|10591.1|10590.1|10593.2|10592.2|10586.6|10585.6|682
1595810700000|2020-07-27 00:45:00|10591.2|10590.2|10590.3|10589.6|10592.4|10591.7|10589.4|10588.4|427
1595811000000|2020-07-27 00:50:00|10590.4|10589.7|10583.8|10582.8|10591.2|10590.2|10582.3|10581.5|753
1595811300000|2020-07-27 00:55:00|10583|10582|10580.5|10579.5|10583.8|10582.8|10579.9|10579.1|579
1595811600000|2020-07-27 01:00:00|10581|10580|10581.3|10580.3|10581.9|10581|10578.1|10577.2|695
1595811900000|2020-07-27 01:05:00|10581.4|10580.4|10579.7|10578.7|10582.5|10581.6|10578.1|10577.1|564
1595812200000|2020-07-27 01:10:00|10579.9|10578.9|10581.5|10580.5|10582.7|10581.7|10577.5|10576.5|560
1595812500000|2020-07-27 01:15:00|10581.6|10580.6|10583.2|10582.2|10585|10584.2|10580.8|10580|499
1595812800000|2020-07-27 01:20:00|10583.1|10582.1|10584.5|10583.5|10585|10584|10582.3|10581.6|372
1595813100000|2020-07-27 01:25:00|10584.4|10583.7|10583|10582|10585.7|10584.8|10580.1|10579.1|424
1595813400000|2020-07-27 01:30:00|10582.9|10581.9|10575.7|10574.7|10585|10584|10575.1|10574.4|562
1595813700000|2020-07-27 01:35:00|10575.8|10574.8|10576|10575|10578.3|10577.3|10574|10573.1|554
1595814000000|2020-07-27 01:40:00|10575.9|10574.9|10571.7|10570.7|10576|10575|10571.1|10570.1|547
1595814300000|2020-07-27 01:45:00|10571.8|10570.8|10570.1|10569.1|10574.7|10573.9|10569.5|10568.5|463
1595814600000|2020-07-27 01:50:00|10570|10569|10569.9|10568.9|10570.6|10569.7|10565.2|10564.2|528
1595814900000|2020-07-27 01:55:00|10570|10569|10570.3|10569.3|10570.7|10569.9|10567.9|10567.1|465
1595815200000|2020-07-27 02:00:00|10570.4|10569.4|10569.8|10569.1|10570.9|10570|10567.9|10567.1|541
1595815500000|2020-07-27 02:05:00|10570|10569.3|10570.3|10569.3|10570.4|10569.5|10568.1|10567.2|428
1595815800000|2020-07-27 02:10:00|10570.2|10569.2|10561.3|10560.3|10570.9|10569.9|10560.8|10559.9|487
1595816100000|2020-07-27 02:15:00|10561.2|10560.2|10565.1|10564.1|10565.2|10564.3|10560.8|10560|363
1595816400000|2020-07-27 02:20:00|10565.2|10564.2|10564.8|10564.1|10566.4|10565.6|10563|10562.1|368
1595816700000|2020-07-27 02:25:00|10564.9|10563.9|10562|10561|10565|10564.2|10560.8|10560|393
1595817000000|2020-07-27 02:30:00|10561.9|10560.9|10561.6|10560.9|10564.8|10564|10560.7|10560|396
1595817300000|2020-07-27 02:35:00|10561.5|10560.8|10561.7|10560.7|10564.8|10564|10561.2|10560.2|362
1595817600000|2020-07-27 02:40:00|10561.6|10560.6|10557.5|10556.5|10562.2|10561.4|10556.9|10555.9|488
1595817900000|2020-07-27 02:45:00|10557.6|10556.6|10557.3|10556.3|10559.2|10558.3|10556.3|10555.4|593
1595818200000|2020-07-27 02:50:00|10557.2|10556.2|10559.4|10558.4|10560|10559.1|10555.6|10554.7|529
1595818500000|2020-07-27 02:55:00|10559.3|10558.3|10557.3|10556.3|10559.6|10558.6|10556.2|10555.4|438
1595818800000|2020-07-27 03:00:00|10557.4|10556.7|10557.3|10556.3|10558.4|10557.6|10556.4|10555.5|341
1595819100000|2020-07-27 03:05:00|10557.4|10556.4|10557.3|10556.3|10557.4|10556.5|10555.5|10554.5|362
1595819400000|2020-07-27 03:10:00|10557.1|10556.4|10554.4|10553.7|10558.9|10557.9|10553.9|10553.2|464
1595819700000|2020-07-27 03:15:00|10554|10553.3|10550.7|10549.7|10555.2|10554.3|10545.5|10544.5|875
1595820000000|2020-07-27 03:20:00|10550.6|10549.6|10557.9|10557.2|10557.9|10557.2|10550.5|10549.5|709
1595820300000|2020-07-27 03:25:00|10557.8|10557.1|10550.6|10549.9|10557.8|10557.1|10550|10549.1|492
1595820600000|2020-07-27 03:30:00|10550.8|10549.8|10552.7|10551.7|10554.7|10553.8|10550|10549|504
1595820900000|2020-07-27 03:35:00|10552.5|10551.5|10553.2|10552.5|10555|10554.1|10551.3|10550.6|479
1595821200000|2020-07-27 03:40:00|10553.6|10552.9|10555.3|10554.3|10556.5|10555.6|10553.6|10552.6|438
1595821500000|2020-07-27 03:45:00|10555.2|10554.2|10555.1|10554.1|10556.7|10555.7|10552.8|10551.9|440
1595821800000|2020-07-27 03:50:00|10555|10554|10554.7|10553.7|10557.1|10556.3|10554.4|10553.4|354
1595822100000|2020-07-27 03:55:00|10554.8|10553.8|10556.8|10556.1|10557.3|10556.5|10554.1|10553.4|445
1595822400000|2020-07-27 04:00:00|10556.9|10556.2|10560.2|10559.5|10560.9|10560.1|10556.1|10555.1|484
1595822700000|2020-07-27 04:05:00|10560.3|10559.6|10562.6|10561.6|10562.8|10562.1|10559.7|10558.9|439
1595823000000|2020-07-27 04:10:00|10562.7|10561.7|10562.2|10561.2|10563.7|10562.8|10561|10560.3|343
1595823300000|2020-07-27 04:15:00|10562.1|10561.1|10563.6|10562.6|10563.9|10562.9|10561.9|10561|355
1595823600000|2020-07-27 04:20:00|10563.7|10562.7|10564.2|10563.2|10564.8|10564.1|10562.6|10561.8|352
1595823900000|2020-07-27 04:25:00|10564.3|10563.3|10563.7|10563|10564.3|10563.5|10563|10562.2|242
1595824200000|2020-07-27 04:30:00|10563.8|10563.1|10563.1|10562.4|10563.8|10563.1|10562.2|10561.4|261
1595824500000|2020-07-27 04:35:00|10563|10562.3|10564.1|10563.4|10565.8|10565.1|10563|10562.3|317
1595824800000|2020-07-27 04:40:00|10564.2|10563.5|10566.2|10565.5|10566.3|10565.6|10563.1|10562.1|243
1595825100000|2020-07-27 04:45:00|10566.1|10565.4|10566.1|10565.4|10566.3|10565.6|10565.6|10564.8|151
1595825400000|2020-07-27 04:50:00|10566.2|10565.5|10562.4|10561.4|10566.9|10566.2|10562|10561.2|297
1595825700000|2020-07-27 04:55:00|10562.3|10561.3|10560.1|10559.4|10562.8|10562|10559.3|10558.4|467
1595826000000|2020-07-27 05:00:00|10560.2|10559.2|10563.9|10562.9|10564.3|10563.4|10559.4|10558.6|375
1595826300000|2020-07-27 05:05:00|10563.6|10562.6|10559|10558|10563.7|10562.7|10558.7|10557.8|335
1595826600000|2020-07-27 05:10:00|10558.8|10558.1|10559.5|10558.8|10559.7|10559|10558.2|10557.2|253
1595826900000|2020-07-27 05:15:00|10559.7|10558.7|10560.7|10559.7|10562|10561.3|10559|10558.3|316
1595827200000|2020-07-27 05:20:00|10560.6|10559.6|10562.5|10561.8|10562.7|10561.9|10560.1|10559.1|296
1595827500000|2020-07-27 05:25:00|10562.6|10561.6|10564.7|10564|10564.9|10564|10562.5|10561.6|254
1595827800000|2020-07-27 05:30:00|10564.6|10563.6|10564.5|10563.5|10565|10564.2|10562.9|10562.1|296
1595828100000|2020-07-27 05:35:00|10564.3|10563.6|10563.7|10563|10564.3|10563.6|10562.9|10562.1|172
1595828400000|2020-07-27 05:40:00|10563.9|10562.9|10563.3|10562.3|10564.2|10563.3|10562.9|10562.1|230
1595828700000|2020-07-27 05:45:00|10563.4|10562.4|10564.2|10563.5|10564.2|10563.5|10563.2|10562.2|244
1595829000000|2020-07-27 05:50:00|10564.1|10563.4|10567|10566.3|10567.1|10566.4|10563.5|10562.6|265
1595829300000|2020-07-27 05:55:00|10566.9|10566.2|10563.3|10562.6|10567.3|10566.4|10563|10562.1|407
1595829600000|2020-07-27 06:00:00|10563.4|10562.7|10566.5|10565.5|10566.8|10566.1|10562.3|10561.5|427
1595829900000|2020-07-27 06:05:00|10566.4|10565.4|10565.2|10564.5|10566.5|10565.6|10563.6|10562.7|300
1595830200000|2020-07-27 06:10:00|10565.4|10564.4|10565.5|10564.8|10565.8|10565|10564|10563.2|358
1595830500000|2020-07-27 06:15:00|10565.4|10564.7|10564.4|10563.4|10566.4|10565.7|10563.7|10563|340
1595830800000|2020-07-27 06:20:00|10564.5|10563.5|10556.8|10556.1|10564.5|10563.5|10556.6|10555.7|448
1595831100000|2020-07-27 06:25:00|10556.9|10556.2|10555.7|10554.7|10558.5|10557.6|10554.7|10553.8|387
1595831400000|2020-07-27 06:30:00|10555.8|10554.8|10553.3|10552.6|10556.5|10555.8|10552.1|10551.2|409
1595831700000|2020-07-27 06:35:00|10553.4|10552.7|10550.2|10549.2|10553.9|10553|10550|10549.2|311
1595832000000|2020-07-27 06:40:00|10550|10549.3|10542.8|10542.1|10550.3|10549.4|10542.7|10541.9|420
1595832300000|2020-07-27 06:45:00|10543|10542|10542.4|10541.7|10545.5|10544.8|10538.7|10537.7|515
1595832600000|2020-07-27 06:50:00|10542.3|10541.6|10545.1|10544.4|10545.3|10544.5|10542.3|10541.6|353
1595832900000|2020-07-27 06:55:00|10545.2|10544.5|10548.1|10547.1|10549.5|10548.8|10544.6|10543.8|629
1595833200000|2020-07-27 07:00:00|10548.2|10547.2|10549.6|10548.9|10549.7|10548.9|10545|10544.2|664
1595833500000|2020-07-27 07:05:00|10549.4|10548.7|10553.6|10552.9|10554.2|10553.5|10548.4|10547.5|531
1595833800000|2020-07-27 07:10:00|10553.5|10552.8|10547.1|10546.1|10553.8|10553.1|10546.9|10546|440
1595834100000|2020-07-27 07:15:00|10547.2|10546.2|10547.5|10546.5|10550.1|10549.2|10546.8|10545.9|489
1595834400000|2020-07-27 07:20:00|10547.4|10546.7|10549.2|10548.5|10549.6|10548.8|10545.6|10544.8|447
1595834700000|2020-07-27 07:25:00|10549.1|10548.4|10551.6|10550.9|10551.8|10551|10547.8|10547|405
1595835000000|2020-07-27 07:30:00|10551.8|10550.8|10556|10555|10556.1|10555.4|10551|10550.2|446
1595835300000|2020-07-27 07:35:00|10555.9|10555.2|10561|10560|10561.7|10561|10555.7|10555|642
1595835600000|2020-07-27 07:40:00|10560.8|10560.1|10558.4|10557.7|10561.5|10560.8|10557.5|10556.6|431
1595835900000|2020-07-27 07:45:00|10558.1|10557.4|10561.7|10561|10562.2|10561.5|10556.3|10555.6|421
1595836200000|2020-07-27 07:50:00|10561.9|10560.9|10560.5|10559.5|10561.9|10561|10559|10558.2|423
1595836500000|2020-07-27 07:55:00|10560.6|10559.6|10557.6|10556.6|10561.5|10560.5|10556.9|10556|521
1595836800000|2020-07-27 08:00:00|10557.5|10556.5|10553.6|10552.6|10557.6|10556.8|10552.9|10552|405
1595837100000|2020-07-27 08:05:00|10553.4|10552.7|10556.5|10555.5|10557.1|10556.1|10553.1|10552.3|386
1595837400000|2020-07-27 08:10:00|10556.3|10555.6|10555.3|10554.3|10558.6|10557.8|10555.1|10554.2|407
1595837700000|2020-07-27 08:15:00|10555.1|10554.4|10553.9|10552.9|10556.5|10555.7|10552.7|10552|314
1595838000000|2020-07-27 08:20:00|10554|10553|10549.5|10548.8|10554.8|10554.1|10548.6|10547.8|386
1595838300000|2020-07-27 08:25:00|10549.6|10548.9|10547.6|10546.9|10550|10549.3|10546.8|10545.9|398
1595838600000|2020-07-27 08:30:00|10547.5|10546.8|10549.1|10548.4|10550.5|10549.8|10547.5|10546.7|341
1595838900000|2020-07-27 08:35:00|10549.2|10548.2|10544.1|10543.1|10549.6|10548.9|10542.2|10541.4|544
1595839200000|2020-07-27 08:40:00|10544.2|10543.2|10550.8|10549.8|10551.4|10550.6|10544.1|10543.1|462
1595839500000|2020-07-27 08:45:00|10550.9|10549.9|10544.9|10544.2|10551.4|10550.6|10544.4|10543.6|424
1595839800000|2020-07-27 08:50:00|10544.8|10544.1|10547.3|10546.6|10549.1|10548.4|10544.5|10543.7|425
1595840100000|2020-07-27 08:55:00|10547.4|10546.7|10552.7|10552|10553|10552.3|10547.2|10546.5|572
1595840400000|2020-07-27 09:00:00|10552.8|10551.8|10551.7|10551|10552.8|10551.9|10548.9|10548|529
1595840700000|2020-07-27 09:05:00|10551.9|10551.2|10548.6|10547.9|10553|10552.1|10548.6|10547.7|442
1595841000000|2020-07-27 09:10:00|10548.7|10548|10551.8|10550.8|10553.1|10552.3|10548.4|10547.7|411
1595841300000|2020-07-27 09:15:00|10551.9|10550.9|10554.1|10553.4|10554.2|10553.5|10551.5|10550.5|362
1595841600000|2020-07-27 09:20:00|10554|10553.3|10550.6|10549.9|10554.6|10553.9|10550.5|10549.8|383
1595841900000|2020-07-27 09:25:00|10550.7|10550|10545.6|10544.6|10551.3|10550.6|10544.9|10544.2|376
1595842200000|2020-07-27 09:30:00|10545.7|10544.7|10543.1|10542.1|10547.6|10546.9|10542.6|10541.7|364
1595842500000|2020-07-27 09:35:00|10543|10542|10537|10536|10543.2|10542.3|10536.1|10535.4|492
1595842800000|2020-07-27 09:40:00|10536.9|10535.9|10537.5|10536.5|10538.8|10537.9|10536.8|10535.9|326
1595843100000|2020-07-27 09:45:00|10537.4|10536.4|10535.4|10534.4|10537.9|10537.2|10535.3|10534.4|319
1595843400000|2020-07-27 09:50:00|10535.5|10534.5|10532|10531.3|10535.5|10534.5|10531.4|10530.7|419
1595843700000|2020-07-27 09:55:00|10531.9|10531.2|10534.3|10533.3|10535.5|10534.7|10530.4|10529.7|331
1595844000000|2020-07-27 10:00:00|10534.4|10533.4|10532.7|10531.7|10535.2|10534.3|10530.6|10529.9|362
1595844300000|2020-07-27 10:05:00|10532.4|10531.4|10530.8|10530.1|10534.1|10533.3|10530.6|10529.8|250
1595844600000|2020-07-27 10:10:00|10530.7|10530|10528.4|10527.7|10531.1|10530.3|10527.6|10526.7|384
1595844900000|2020-07-27 10:15:00|10528.8|10527.8|10528.1|10527.1|10532.2|10531.4|10527.3|10526.6|433
1595845200000|2020-07-27 10:20:00|10528|10527|10526.9|10526.2|10532.1|10531.3|10526.8|10526.1|471
1595845500000|2020-07-27 10:25:00|10526.8|10526.1|10526.2|10525.2|10530|10529.3|10525|10524.3|519
1595845800000|2020-07-27 10:30:00|10526.1|10525.4|10526.4|10525.7|10529.2|10528.2|10525.7|10525|442
1595846100000|2020-07-27 10:35:00|10526.2|10525.5|10526.4|10525.7|10527.4|10526.6|10525.4|10524.7|356
1595846400000|2020-07-27 10:40:00|10526.5|10525.5|10528.4|10527.7|10530.8|10530.1|10526.4|10525.5|345
1595846700000|2020-07-27 10:45:00|10528.3|10527.6|10526.4|10525.7|10530.1|10529.4|10526.3|10525.6|373
1595847000000|2020-07-27 10:50:00|10525.9|10525.4|10527.8|10527.1|10527.9|10527.1|10525.6|10524.9|270
1595847300000|2020-07-27 10:55:00|10527.7|10527|10528|10527|10529.9|10529.2|10527|10526.3|302
1595847600000|2020-07-27 11:00:00|10528.1|10527.1|10526.6|10525.9|10529.4|10528.5|10526.5|10525.8|320
1595847900000|2020-07-27 11:05:00|10526.5|10525.8|10534|10533.3|10535.3|10534.6|10526.5|10525.8|426
1595848200000|2020-07-27 11:10:00|10534.1|10533.4|10537|10536.3|10537.4|10536.5|10531.9|10531.2|460
1595848500000|2020-07-27 11:15:00|10536.7|10536|10534|10533|10539.2|10538.3|10533|10532.2|519
1595848800000|2020-07-27 11:20:00|10533.9|10532.9|10534.1|10533.4|10537.3|10536.6|10532.1|10531.4|437
1595849100000|2020-07-27 11:25:00|10534.2|10533.2|10530.5|10529.5|10534.3|10533.4|10530|10529.3|330
1595849400000|2020-07-27 11:30:00|10530.6|10529.9|10526.4|10525.7|10531.4|10530.6|10525.2|10524.3|369
1595849700000|2020-07-27 11:35:00|10526.3|10525.6|10529.3|10528.6|10529.6|10528.8|10524.8|10524.1|351
1595850000000|2020-07-27 11:40:00|10529.4|10528.7|10531.2|10530.2|10531.2|10530.4|10528.7|10527.9|328
1595850300000|2020-07-27 11:45:00|10531.1|10530.4|10535.7|10534.7|10536.7|10535.7|10530.5|10529.5|394
1595850600000|2020-07-27 11:50:00|10535.6|10534.6|10533.9|10532.9|10535.9|10535.1|10533.1|10532.2|350
1595850900000|2020-07-27 11:55:00|10534.4|10533.2|10531.1|10530.1|10536.4|10535.5|10530|10529|507
1595851200000|2020-07-27 12:00:00|10530.7|10530|10533.5|10532.8|10535.6|10534.7|10530.3|10529.5|652
1595851500000|2020-07-27 12:05:00|10533.8|10532.9|10533.5|10532.5|10534|10533.1|10531.3|10530.3|575
1595851800000|2020-07-27 12:10:00|10533.6|10532.6|10533.8|10532.8|10537.4|10536.5|10529.3|10528.4|777
1595852100000|2020-07-27 12:15:00|10533.6|10532.9|10535.6|10534.6|10535.7|10534.9|10533.3|10532.5|523
1595852400000|2020-07-27 12:20:00|10535.8|10534.9|10539.7|10538.7|10541.9|10540.9|10535.5|10534.7|656
1595852700000|2020-07-27 12:25:00|10539.8|10538.8|10539.8|10535.4|10541.8|10540.9|10536.3|10534.9|450
1595853000000|2020-07-27 12:30:00|10539.1|10535.9|10537.4|10536.7|10539.7|10538.8|10536.7|10534.9|568
1595853300000|2020-07-27 12:35:00|10537.3|10536.6|10541.2|10540.5|10542.6|10541.8|10537.2|10536.4|640
1595853600000|2020-07-27 12:40:00|10541.4|10540.4|10545.3|10544.3|10545.3|10544.3|10539.7|10539|566
1595853900000|2020-07-27 12:45:00|10545.2|10544.2|10542.2|10541.2|10545.2|10544.2|10540.2|10539.3|651
1595854200000|2020-07-27 12:50:00|10542.1|10541.1|10546.5|10545.5|10548.1|10547.3|10541.6|10540.9|574
1595854500000|2020-07-27 12:55:00|10546.6|10545.6|10542.5|10541.5|10546.6|10545.7|10541.7|10540.9|529
1595854800000|2020-07-27 13:00:00|10542.6|10541.6|10536.3|10535.6|10542.6|10541.7|10535.2|10534.3|479
1595855100000|2020-07-27 13:05:00|10536.4|10535.7|10541.8|10541.1|10544.8|10543.9|10536.3|10535.5|705
1595855400000|2020-07-27 13:10:00|10542.2|10541.5|10544|10543|10544.2|10543.4|10540.4|10539.5|558
1595855700000|2020-07-27 13:15:00|10544.1|10543.1|10539.8|10539.1|10544.4|10543.6|10539.8|10539|446
1595856000000|2020-07-27 13:20:00|10539.9|10539.2|10547.4|10546.4|10547.9|10546.9|10539.4|10538.5|414
1595856300000|2020-07-27 13:25:00|10546.9|10545.9|10543.8|10542.8|10548|10547.1|10542.4|10541.7|601
1595856600000|2020-07-27 13:30:00|10543.7|10543|10537.6|10536.6|10544.4|10543.7|10536|10535.1|634
1595856900000|2020-07-27 13:35:00|10537.5|10536.5|10536.8|10535.8|10539.1|10538.2|10535.4|10534.7|506
1595857200000|2020-07-27 13:40:00|10536.9|10536.2|10532.3|10531.3|10538.4|10537.6|10531|10530.2|593
1595857500000|2020-07-27 13:45:00|10532.4|10531.4|10528.1|10527.4|10532.9|10532|10527.4|10526.7|649
1595857800000|2020-07-27 13:50:00|10528|10527.3|10522.2|10521.5|10528.9|10528.1|10521.4|10520.4|706
1595858100000|2020-07-27 13:55:00|10522.4|10521.7|10518.9|10517.9|10523.4|10522.6|10517.4|10516.6|677
1595858400000|2020-07-27 14:00:00|10519.1|10518.1|10524.1|10523.1|10527.4|10526.4|10519.1|10518.1|765
1595858700000|2020-07-27 14:05:00|10524|10523.3|10522|10521|10525.1|10524.3|10521.2|10520.2|611
1595859000000|2020-07-27 14:10:00|10521.9|10520.9|10521.1|10520.4|10523.3|10522.4|10520.6|10519.7|500
1595859300000|2020-07-27 14:15:00|10521.2|10520.5|10525.5|10524.8|10526.1|10525.4|10521.2|10520.5|509
1595859600000|2020-07-27 14:20:00|10525.4|10524.7|10523.3|10522.6|10528.2|10527.5|10523.3|10522.6|549
1595859900000|2020-07-27 14:25:00|10523.9|10523.2|10519.6|10518.6|10524.1|10523.4|10518.7|10517.8|596
1595860200000|2020-07-27 14:30:00|10519.5|10518.5|10515.6|10514.6|10519.9|10518.9|10515.3|10514.5|628
1595860500000|2020-07-27 14:35:00|10515.5|10514.5|10515.5|10514.8|10519|10518.2|10515.3|10514.4|606
1595860800000|2020-07-27 14:40:00|10515.4|10514.7|10514.1|10513.4|10518.2|10517.4|10513.5|10512.6|625
1595861100000|2020-07-27 14:45:00|10513.8|10513.1|10513.5|10512.8|10515.8|10515.1|10512.2|10511.3|492
1595861400000|2020-07-27 14:50:00|10513.4|10512.7|10518.1|10517.4|10518.9|10518.1|10512|10511.3|536
1595861700000|2020-07-27 14:55:00|10518.2|10517.5|10514.3|10513.6|10518.2|10517.5|10512.6|10511.9|628
1595862000000|2020-07-27 15:00:00|10514.2|10513.5|10516.6|10515.9|10517.9|10517|10512.4|10511.7|541
1595862300000|2020-07-27 15:05:00|10516.5|10515.8|10518.2|10517.2|10521.1|10520.4|10515.5|10514.8|457
1595862600000|2020-07-27 15:10:00|10518.3|10517.3|10514.3|10513.6|10518.4|10517.4|10514.3|10513.5|382
1595862900000|2020-07-27 15:15:00|10514.4|10513.4|10514.8|10514.1|10516.4|10515.6|10513|10512.3|467
1595863200000|2020-07-27 15:20:00|10514.9|10514.2|10517.8|10517.1|10520.1|10519.1|10513.8|10512.9|357
1595863500000|2020-07-27 15:25:00|10517.7|10517|10519.8|10518.8|10521.7|10521|10517.6|10516.9|426
1595863800000|2020-07-27 15:30:00|10519.9|10518.9|10524|10523|10525.7|10525|10519|10518.3|567
1595864100000|2020-07-27 15:35:00|10524.1|10523.1|10524.1|10523.4|10527.3|10526.5|10523.2|10522.4|463
1595864400000|2020-07-27 15:40:00|10524.6|10523.9|10528.8|10528.1|10529.3|10528.3|10524.3|10523.6|421
1595864700000|2020-07-27 15:45:00|10528.9|10528.2|10528|10527|10529.2|10528.3|10525.7|10524.8|330
1595865000000|2020-07-27 15:50:00|10528.1|10527.1|10528.6|10527.9|10533|10532.1|10527.6|10526.6|449
1595865300000|2020-07-27 15:55:00|10528.5|10527.8|10530|10529.3|10531.8|10531.1|10528.2|10527.5|385
1595865600000|2020-07-27 16:00:00|10529.7|10529|10531.4|10530.4|10534.1|10533.2|10527.6|10526.9|501
1595865900000|2020-07-27 16:05:00|10531.5|10530.5|10531.5|10530.8|10533.2|10532.3|10529.1|10528.4|321
1595866200000|2020-07-27 16:10:00|10531.4|10530.7|10531.8|10531.1|10533.8|10533|10529.1|10528.4|428
1595866500000|2020-07-27 16:15:00|10531.9|10530.9|10526.8|10525.8|10532|10531.1|10526.4|10525.6|470
1595866800000|2020-07-27 16:20:00|10526.7|10525.7|10525.7|10524.7|10528.1|10527.2|10525.2|10524.2|425
1595867100000|2020-07-27 16:25:00|10525.3|10524.6|10525.6|10524.9|10526.3|10525.6|10524.5|10523.5|294
1595867400000|2020-07-27 16:30:00|10525.8|10525.1|10525.8|10524.8|10527.3|10526.4|10524.8|10524.1|304
1595867700000|2020-07-27 16:35:00|10525.7|10525|10525.4|10524.4|10527.5|10526.7|10525|10524.1|281
1595868000000|2020-07-27 16:40:00|10525.3|10524.3|10526.2|10525.2|10526.5|10525.6|10524.4|10523.7|170
1595868300000|2020-07-27 16:45:00|10526.1|10525.4|10527.9|10526.9|10529.3|10528.4|10525.4|10524.4|356
1595868600000|2020-07-27 16:50:00|10528|10527|10531.1|10530.1|10531.3|10530.6|10527.1|10526.3|311
1595868900000|2020-07-27 16:55:00|10531.2|10530.2|10530.3|10529.6|10531.6|10530.8|10529.7|10528.9|353
1595869200000|2020-07-27 17:00:00|10530.2|10529.5|10528.6|10527.9|10530.4|10529.7|10528|10527|289
1595869500000|2020-07-27 17:05:00|10528.7|10527.7|10527.7|10526.7|10529.4|10528.4|10527.5|10526.7|180
1595869800000|2020-07-27 17:10:00|10527.6|10526.9|10529.9|10528.9|10530|10529.2|10527.5|10526.8|204
1595870100000|2020-07-27 17:15:00|10530|10529|10529.5|10528.8|10530.2|10529.5|10529.1|10528.3|187
1595870400000|2020-07-27 17:20:00|10529.4|10528.7|10531.3|10530.3|10531.3|10530.4|10529.4|10528.6|209
1595870700000|2020-07-27 17:25:00|10531.1|10530.4|10529.9|10528.9|10531.6|10530.8|10529.8|10528.9|161
1595871000000|2020-07-27 17:30:00|10530|10529|10528.9|10527.9|10530.1|10529.1|10528.7|10527.7|242
1595871300000|2020-07-27 17:35:00|10528.8|10527.8|10530.1|10529.1|10531.3|10530.4|10528.7|10527.8|261
1595871600000|2020-07-27 17:40:00|10530.2|10529.2|10531.6|10530.9|10531.9|10531|10530.1|10529.1|207
1595871900000|2020-07-27 17:45:00|10531.4|10530.7|10530.6|10529.6|10531.8|10531|10529.8|10529|236
1595872200000|2020-07-27 17:50:00|10530.4|10529.7|10532.2|10531.5|10532.3|10531.6|10530.1|10529.2|137
1595872500000|2020-07-27 17:55:00|10532.3|10531.6|10530.5|10529.8|10532.7|10532|10530.5|10529.8|280
1595872800000|2020-07-27 18:00:00|10530.1|10529.4|10532.6|10531.6|10533.3|10532.6|10530|10529.3|290
1595873100000|2020-07-27 18:05:00|10532.7|10531.7|10534.9|10534.2|10535|10534.3|10530.8|10530.1|220
1595873400000|2020-07-27 18:10:00|10534.8|10534.1|10532.7|10531.7|10536.1|10535.4|10532.5|10531.7|261
1595873700000|2020-07-27 18:15:00|10532.5|10531.8|10534.3|10533.6|10534.6|10533.9|10531.7|10531|199
1595874000000|2020-07-27 18:20:00|10534.4|10533.7|10532.9|10531.9|10534.4|10533.7|10531.4|10530.6|270
1595874300000|2020-07-27 18:25:00|10533|10532|10533.3|10532.6|10533.8|10533.1|10531.4|10530.6|273
1595874600000|2020-07-27 18:30:00|10533.4|10532.7|10532.4|10531.7|10533.7|10533|10531.6|10530.9|235
1595874900000|2020-07-27 18:35:00|10532.3|10531.6|10531.1|10530.4|10532.4|10531.7|10530.5|10529.8|234
1595875200000|2020-07-27 18:40:00|10531|10530.3|10535.5|10534.8|10535.6|10534.9|10531|10530.3|239
1595875500000|2020-07-27 18:45:00|10535.6|10534.6|10537.1|10536.4|10537.3|10536.5|10535.2|10534.4|239
1595875800000|2020-07-27 18:50:00|10537.3|10536.3|10539.1|10538.4|10539.1|10538.4|10535.8|10535.1|325
1595876100000|2020-07-27 18:55:00|10539.2|10538.5|10538.7|10538|10539.6|10538.9|10537.6|10536.9|267
1595876400000|2020-07-27 19:00:00|10538.9|10537.9|10538.3|10537.3|10539.9|10539.1|10538.1|10537.3|260
1595876700000|2020-07-27 19:05:00|10538.2|10537.5|10540.9|10540.2|10541|10540.3|10538.1|10537.4|244
1595877000000|2020-07-27 19:10:00|10540.7|10540|10543.4|10542.4|10543.9|10543|10539.9|10539.1|270
1595877300000|2020-07-27 19:15:00|10543.5|10542.5|10543|10542.3|10543.9|10542.9|10541.9|10541.1|255
1595877600000|2020-07-27 19:20:00|10543.1|10542.4|10541.6|10540.9|10544|10543.3|10540.3|10539.6|226
1595877900000|2020-07-27 19:25:00|10541.8|10541.1|10543.2|10542.5|10543.6|10542.8|10541|10540.3|277
1595878200000|2020-07-27 19:30:00|10543.4|10542.4|10543.8|10543.1|10543.9|10543.1|10542|10541.3|235
1595878500000|2020-07-27 19:35:00|10543.9|10542.9|10543.8|10543.1|10544.5|10543.7|10543.2|10542.5|131
1595878800000|2020-07-27 19:40:00|10543.7|10543|10544.9|10543.9|10545.9|10545|10543.7|10543|270
1595879100000|2020-07-27 19:45:00|10544.8|10543.8|10541.2|10540.5|10545.2|10544.5|10541.1|10540.4|222
1595879400000|2020-07-27 19:50:00|10541.1|10540.4|10540.4|10539.7|10542.4|10541.7|10540.3|10539.4|258
1595879700000|2020-07-27 19:55:00|10540.5|10539.8|10543.6|10542.9|10544.7|10543.8|10539.9|10539.2|308
1595880000000|2020-07-27 20:00:00|10543.7|10543|10542.5|10541.8|10545.1|10544.4|10541.4|10540.6|283
1595880300000|2020-07-27 20:05:00|10542.7|10541.7|10541.1|10540.1|10543.3|10542.6|10540.8|10539.9|116
1595880600000|2020-07-27 20:10:00|10541.2|10540.2|10541.7|10540.7|10542.2|10541.3|10541|10540.1|118
1595880900000|2020-07-27 20:15:00|10541.6|10540.6|10540.3|10539.3|10541.8|10540.9|10540.2|10539.2|143
1595881200000|2020-07-27 20:20:00|10540.2|10539.2|10540.8|10539.8|10541.8|10541|10540.2|10539.2|111
1595881500000|2020-07-27 20:25:00|10540.9|10539.9|10542.2|10541.2|10542.3|10541.3|10540.5|10539.7|128
1595881800000|2020-07-27 20:30:00|10542|10541.3|10541.3|10540.3|10543.3|10542.5|10541.2|10540.2|151
1595882100000|2020-07-27 20:35:00|10541.1|10540.4|10540.5|10539.8|10541.1|10540.4|10539.5|10538.8|97
1595882400000|2020-07-27 20:40:00|10540.4|10539.7|10540.2|10539.2|10542.1|10541.2|10540.1|10539.2|181
1595882700000|2020-07-27 20:45:00|10540.1|10539.4|10538.9|10537.9|10540.1|10539.4|10538.7|10537.8|128
1595883000000|2020-07-27 20:50:00|10539|10538|10538.2|10537.2|10540.5|10539.5|10538.2|10537.2|183
1595883300000|2020-07-27 20:55:00|10538.1|10537.1|10537.6|10536.6|10539.3|10538.3|10537.5|10536.4|290
1595883600000|2020-07-27 21:00:00|10537.7|10537|10544.7|10540.3|10544.8|10540.3|10537.7|10536.6|62
1595883900000|2020-07-27 21:05:00|10544.9|10540|10544|10539.6|10545.9|10541|10543|10538.8|235
1595884200000|2020-07-27 21:10:00|10544.1|10539.9|10544.7|10538.7|10545.8|10540.3|10542.7|10538.2|255
1595884500000|2020-07-27 21:15:00|10544.1|10538.6|10544.3|10538.3|10544.6|10539.1|10543|10537.9|195
1595884800000|2020-07-27 21:20:00|10544.4|10538.4|10544.2|10538.2|10544.8|10539.7|10540.6|10534.6|422
1595885100000|2020-07-27 21:25:00|10544.3|10538.3|10544.2|10538.9|10545.9|10540.5|10542.6|10536.6|279
1595885400000|2020-07-27 21:30:00|10544|10538.7|10541.8|10535.8|10544.6|10539.5|10539.2|10533.2|396
1595885700000|2020-07-27 21:35:00|10541.2|10535.2|10541.3|10535.3|10542|10536|10540.5|10534.5|203
1595886000000|2020-07-27 21:40:00|10541.4|10535.4|10541.3|10535.3|10542.2|10536.2|10540.8|10534.8|230
1595886300000|2020-07-27 21:45:00|10540.8|10534.8|10539.4|10533.4|10541.9|10535.9|10538.2|10533.1|328
1595886600000|2020-07-27 21:50:00|10539.6|10533.6|10540.6|10534.9|10541.4|10536.1|10538|10532.3|450
1595886900000|2020-07-27 21:55:00|10540.7|10535.7|10542.7|10536.7|10544.4|10538.4|10539.8|10535|383
1595887200000|2020-07-27 22:00:00|10542.5|10536.5|10538|10535.4|10543|10537|10537.3|10534.7|729
1595887500000|2020-07-27 22:05:00|10538.1|10535.3|10535|10531.8|10539.7|10535.8|10533.6|10531.5|725
1595887800000|2020-07-27 22:10:00|10534.9|10532|10533.2|10532.2|10535.4|10532.8|10532.3|10530.9|398
1595888100000|2020-07-27 22:15:00|10533.3|10532.3|10531.6|10530.6|10534.3|10533.1|10530.9|10529.9|301
1595888400000|2020-07-27 22:20:00|10531.7|10530.7|10530.6|10529.6|10532|10531|10530.5|10529.5|194
1595888700000|2020-07-27 22:25:00|10530.7|10529.7|10530.8|10529.8|10532.6|10531.6|10530.6|10529.6|240
1595889000000|2020-07-27 22:30:00|10530.9|10529.9|10531.2|10530.2|10531.5|10530.5|10530.1|10529.1|228
1595889300000|2020-07-27 22:35:00|10531.1|10530.1|10531.9|10530.9|10532.1|10531.1|10530.8|10529.8|125
1595889600000|2020-07-27 22:40:00|10532|10531|10531.1|10530.1|10532.8|10531.8|10530.7|10529.7|186
1595889900000|2020-07-27 22:45:00|10531.2|10530.2|10532.7|10531.7|10534.3|10533.3|10531|10530|259
1595890200000|2020-07-27 22:50:00|10532.9|10531.9|10530.8|10529.8|10534.1|10533.1|10530.8|10529.8|302
1595890500000|2020-07-27 22:55:00|10530.9|10529.9|10532.7|10531.7|10533.3|10532.3|10530.5|10529.5|212
1595890800000|2020-07-27 23:00:00|10532.5|10531.5|10532.7|10531.7|10534.5|10533.5|10530.7|10529.7|529
1595891100000|2020-07-27 23:05:00|10533.2|10532.2|10534.9|10533.9|10536|10535|10532.5|10531.5|302
1595891400000|2020-07-27 23:10:00|10535|10534|10534.3|10533.3|10535.7|10534.7|10533.7|10532.7|249
1595891700000|2020-07-27 23:15:00|10534.4|10533.4|10536.9|10535.9|10537.8|10536.9|10534.4|10533.4|277
1595892000000|2020-07-27 23:20:00|10536.8|10535.8|10538.3|10537.3|10539|10538|10535.9|10534.9|370
1595892300000|2020-07-27 23:25:00|10538.1|10537.1|10537.7|10536.7|10539.3|10538.3|10537.1|10536.1|275
1595892600000|2020-07-27 23:30:00|10537.6|10536.6|10536|10535|10538.1|10537.1|10535.7|10534.7|292
1595892900000|2020-07-27 23:35:00|10535.9|10534.9|10534.8|10533.8|10536|10535|10533.7|10532.7|314
1595893200000|2020-07-27 23:40:00|10534.9|10533.9|10532.5|10531.5|10535.6|10534.6|10532.5|10531.5|259
1595893500000|2020-07-27 23:45:00|10532.6|10531.6|10530.7|10529.7|10533|10532.2|10530.2|10529.2|356
1595893800000|2020-07-27 23:50:00|10530.8|10529.8|10534.3|10533.3|10535.2|10534.3|10529.4|10528.4|340
1595894100000|2020-07-27 23:55:00|10534.2|10533.2|10528.3|10527.3|10534.4|10533.4|10526.8|10525.8|372
1595894400000|2020-07-28 00:00:00|10528.6|10527.6|10532.6|10531.9|10533.5|10532.5|10527.3|10526.4|639
1595894700000|2020-07-28 00:05:00|10532.5|10531.8|10530.8|10530.1|10533.7|10532.9|10530.5|10529.6|351
1595895000000|2020-07-28 00:10:00|10530.9|10530.2|10525.2|10524.2|10531.2|10530.3|10524|10523.2|478
1595895300000|2020-07-28 00:15:00|10525.3|10524.3|10523.5|10522.5|10527.8|10526.9|10523.1|10522.1|413
1595895600000|2020-07-28 00:20:00|10523.4|10522.4|10523.6|10522.9|10527|10526.1|10523.2|10522.3|428
1595895900000|2020-07-28 00:25:00|10523.5|10522.8|10525.1|10524.4|10526.1|10525.1|10522.5|10521.7|280
1595896200000|2020-07-28 00:30:00|10525.2|10524.5|10527.3|10526.6|10529|10528|10525|10524.1|304
1595896500000|2020-07-28 00:35:00|10527.5|10526.5|10531.1|10530.4|10532.8|10531.8|10527.1|10526.2|344
1595896800000|2020-07-28 00:40:00|10531.2|10530.2|10533.1|10532.1|10533.8|10533|10530.5|10529.6|361
1595897100000|2020-07-28 00:45:00|10533.2|10532.2|10528.6|10527.9|10533.6|10532.6|10527.2|10526.2|486
1595897400000|2020-07-28 00:50:00|10528.7|10528|10533.6|10532.6|10534.3|10533.3|10526.5|10525.6|675
1595897700000|2020-07-28 00:55:00|10533.5|10532.5|10533.2|10532.5|10534|10533|10530.2|10529.4|537
1595898000000|2020-07-28 01:00:00|10533.4|10532.7|10536.1|10535.4|10537.3|10536.6|10533|10532.3|616
1595898300000|2020-07-28 01:05:00|10536|10535.3|10531.8|10531.1|10536.5|10535.8|10531.6|10530.9|461
1595898600000|2020-07-28 01:10:00|10532|10531|10530.6|10529.6|10532.1|10531.3|10529.6|10528.6|545
1595898900000|2020-07-28 01:15:00|10530.5|10529.5|10527.7|10526.7|10531|10530.2|10526.6|10525.6|642
1595899200000|2020-07-28 01:20:00|10527.8|10526.8|10532.1|10531.4|10532.5|10531.8|10526.8|10525.8|582
1595899500000|2020-07-28 01:25:00|10532.2|10531.2|10529.9|10529.2|10532.4|10531.6|10528.1|10527.2|624
1595899800000|2020-07-28 01:30:00|10529.8|10529.1|10530.3|10529.6|10531|10530.1|10527.9|10527|539
1595900100000|2020-07-28 01:35:00|10530.5|10529.8|10533.2|10532.5|10534.9|10533.9|10530.4|10529.5|519
1595900400000|2020-07-28 01:40:00|10533.4|10532.4|10531.5|10530.5|10533.4|10532.5|10530.1|10529.3|372
1595900700000|2020-07-28 01:45:00|10531.6|10530.6|10534.1|10533.1|10535.6|10534.7|10531.6|10530.6|340
1595901000000|2020-07-28 01:50:00|10533.9|10532.9|10533.1|10532.4|10534.8|10534|10533.1|10532.2|348
1595901300000|2020-07-28 01:55:00|10533.2|10532.5|10536.6|10535.9|10536.8|10535.9|10533.1|10532.3|328
1595901600000|2020-07-28 02:00:00|10536.5|10535.8|10534.6|10533.9|10536.6|10535.9|10533.3|10532.6|406
1595901900000|2020-07-28 02:05:00|10534.7|10534|10535.8|10535.1|10536.9|10536.2|10534.6|10533.9|265
1595902200000|2020-07-28 02:10:00|10535.9|10535.2|10536.3|10535.6|10537.7|10536.8|10535.8|10534.8|251
1595902500000|2020-07-28 02:15:00|10536.1|10535.4|10533.8|10532.8|10536.1|10535.4|10533.3|10532.4|195
1595902800000|2020-07-28 02:20:00|10533.6|10532.6|10532|10531|10534.2|10533.4|10531.6|10530.7|333
1595903100000|2020-07-28 02:25:00|10532.1|10531.3|10532.2|10531.5|10532.7|10532|10531.1|10530.4|403
1595903400000|2020-07-28 02:30:00|10532.1|10531.4|10534.5|10533.5|10535|10534.3|10532|10531.3|286
1595903700000|2020-07-28 02:35:00|10534.4|10533.4|10535.1|10534.4|10535.4|10534.6|10532.7|10531.9|240
1595904000000|2020-07-28 02:40:00|10535.2|10534.5|10537.6|10536.9|10537.8|10537.1|10535.1|10534.2|386
1595904300000|2020-07-28 02:45:00|10537.7|10537|10540.2|10539.5|10541.1|10540.3|10537.5|10536.7|381
1595904600000|2020-07-28 02:50:00|10540.3|10539.6|10546.8|10545.8|10548.2|10547.5|10540.3|10539.6|453
1595904900000|2020-07-28 02:55:00|10546.9|10545.9|10545.9|10545.2|10547.3|10546.3|10543.1|10542.2|596
1595905200000|2020-07-28 03:00:00|10546|10545.3|10554.3|10553.6|10554.6|10553.8|10544.1|10543.3|590
1595905500000|2020-07-28 03:05:00|10554.4|10553.7|10555.4|10554.4|10558.4|10557.4|10551.2|10550.2|862
1595905800000|2020-07-28 03:10:00|10555.3|10554.6|10556.8|10555.8|10558.4|10557.4|10553.3|10552.3|710
1595906100000|2020-07-28 03:15:00|10556.7|10555.7|10555.3|10554.3|10560.1|10559.3|10553.8|10552.8|605
1595906400000|2020-07-28 03:20:00|10555.2|10554.2|10554.4|10553.4|10556.7|10555.7|10553|10552.1|626
1595906700000|2020-07-28 03:25:00|10554.5|10553.5|10555.4|10554.4|10556.8|10555.8|10553.3|10552.3|534
1595907000000|2020-07-28 03:30:00|10555.5|10554.5|10554.6|10553.6|10556.3|10555.5|10553.9|10553|533
1595907300000|2020-07-28 03:35:00|10554.7|10553.7|10554.9|10554.2|10555.3|10554.6|10551.1|10550.1|560
1595907600000|2020-07-28 03:40:00|10554.8|10553.9|10554.7|10553.7|10555.3|10554.4|10552.2|10551.3|561
1595907900000|2020-07-28 03:45:00|10554.6|10553.6|10556|10555|10556|10555|10553.4|10552.5|498
1595908200000|2020-07-28 03:50:00|10556.1|10555.1|10560.6|10559.9|10561.2|10560.3|10555|10554.1|498
1595908500000|2020-07-28 03:55:00|10560.8|10559.8|10558.9|10558.2|10561.9|10560.9|10556.7|10555.8|654
1595908800000|2020-07-28 04:00:00|10559|10558|10555.5|10554.5|10559|10558|10554.6|10553.7|509
1595909100000|2020-07-28 04:05:00|10555.4|10554.4|10560|10559|10560.8|10560.1|10555.1|10554.1|387
1595909400000|2020-07-28 04:10:00|10560.1|10559.1|10561.2|10560.2|10562.3|10561.5|10559.8|10559|454
1595909700000|2020-07-28 04:15:00|10561.6|10560.6|10563.5|10562.5|10563.6|10562.7|10559.8|10558.8|368
1595910000000|2020-07-28 04:20:00|10563.3|10562.6|10567.9|10567.2|10569.3|10568.3|10562.5|10561.8|553
1595910300000|2020-07-28 04:25:00|10567.8|10567.1|10566.8|10565.8|10568.6|10567.7|10565.5|10564.7|384
1595910600000|2020-07-28 04:30:00|10566.3|10565.6|10562.7|10562|10566.7|10565.9|10561.7|10560.9|437
1595910900000|2020-07-28 04:35:00|10562.8|10562.1|10563|10562|10565|10564.1|10562.2|10561.4|343
1595911200000|2020-07-28 04:40:00|10562.9|10561.9|10562.2|10561.5|10564|10563.3|10561.7|10560.9|287
1595911500000|2020-07-28 04:45:00|10562.5|10561.8|10562.1|10561.1|10563.6|10562.7|10561.5|10560.5|236
1595911800000|2020-07-28 04:50:00|10562.2|10561.2|10560.6|10559.6|10562.7|10562|10560.1|10559.4|298
1595912100000|2020-07-28 04:55:00|10560.7|10559.7|10558.3|10557.3|10560.7|10559.7|10557.1|10556.1|230
1595912400000|2020-07-28 05:00:00|10558.4|10557.4|10558.2|10557.5|10558.8|10558|10556.8|10556|263
1595912700000|2020-07-28 05:05:00|10558.1|10557.4|10560.6|10559.6|10562.5|10561.7|10558.1|10557.3|373
1595913000000|2020-07-28 05:10:00|10560.3|10559.5|10562.3|10561.3|10562.4|10561.5|10560.3|10559.4|345
1595913300000|2020-07-28 05:15:00|10562.2|10561.2|10562.3|10561.6|10563.7|10562.9|10561.7|10560.9|198
1595913600000|2020-07-28 05:20:00|10562.2|10561.5|10561.9|10560.9|10564.1|10563.3|10561.8|10560.8|243
1595913900000|2020-07-28 05:25:00|10562|10561|10561.1|10560.4|10562.4|10561.6|10560.8|10560.1|276
1595914200000|2020-07-28 05:30:00|10561|10560.3|10561.8|10561.1|10563.8|10562.9|10560.8|10560.1|420
1595914500000|2020-07-28 05:35:00|10561.9|10561.2|10562.9|10561.9|10563.1|10562.3|10560.8|10560|267
1595914800000|2020-07-28 05:40:00|10562.8|10561.8|10563.5|10562.8|10564.4|10563.5|10562.3|10561.3|283
1595915100000|2020-07-28 05:45:00|10563.6|10562.9|10558.5|10557.8|10563.6|10562.9|10557.1|10556.4|378
1595915400000|2020-07-28 05:50:00|10558.4|10557.7|10559.4|10558.4|10560.6|10559.8|10557.5|10556.8|391
1595915700000|2020-07-28 05:55:00|10559.5|10558.5|10555.5|10554.5|10559.5|10558.7|10554.5|10553.8|340
1595916000000|2020-07-28 06:00:00|10555.4|10554.7|10552.1|10551.1|10555.5|10554.8|10551.7|10550.9|501
1595916300000|2020-07-28 06:05:00|10552|10551.3|10551.9|10551.2|10552.9|10552|10550.6|10549.9|366
1595916600000|2020-07-28 06:10:00|10552|10551.3|10554.5|10553.8|10555.1|10554.2|10552|10551.2|322
1595916900000|2020-07-28 06:15:00|10554.7|10554|10554.4|10553.7|10557|10556.3|10553.9|10553.2|359
1595917200000|2020-07-28 06:20:00|10554.2|10553.5|10556.3|10555.3|10556.3|10555.4|10552.7|10551.9|377
1595917500000|2020-07-28 06:25:00|10556.2|10555.2|10555.5|10554.5|10558|10557.3|10555.1|10554.1|402
1595917800000|2020-07-28 06:30:00|10555.4|10554.7|10555|10554.3|10555.9|10555|10553.7|10553|343
1595918100000|2020-07-28 06:35:00|10555.1|10554.4|10558.2|10557.5|10558.5|10557.7|10555|10554.2|340
1595918400000|2020-07-28 06:40:00|10558.1|10557.4|10557.5|10556.8|10560.9|10560.2|10557.4|10556.6|392
1595918700000|2020-07-28 06:45:00|10557.4|10556.7|10556.7|10556|10558.7|10558|10554.5|10553.7|344
1595919000000|2020-07-28 06:50:00|10556.6|10555.9|10558.8|10558.1|10559.4|10558.7|10555.7|10555|336
1595919300000|2020-07-28 06:55:00|10558.7|10558|10556.7|10555.7|10558.8|10558.1|10555.6|10554.9|307
1595919600000|2020-07-28 07:00:00|10556.5|10555.8|10550.3|10549.3|10556.7|10556|10548.5|10547.8|548
1595919900000|2020-07-28 07:05:00|10550.1|10549.4|10552.5|10551.8|10553|10552.2|10550.1|10549.2|459
1595920200000|2020-07-28 07:10:00|10552.6|10551.9|10553.2|10552.2|10554.4|10553.5|10551.3|10550.4|435
1595920500000|2020-07-28 07:15:00|10553.1|10552.4|10551.7|10551|10554.9|10554.2|10549.5|10548.7|415
1595920800000|2020-07-28 07:20:00|10551.5|10550.8|10550.1|10549.4|10552.8|10552.1|10550|10549.2|492
1595921100000|2020-07-28 07:25:00|10550.2|10549.5|10550.6|10549.9|10550.9|10550|10547.6|10546.8|333
1595921400000|2020-07-28 07:30:00|10550.5|10549.8|10554.7|10553.7|10554.8|10554|10547.9|10547.1|637
1595921700000|2020-07-28 07:35:00|10554.6|10553.6|10560.6|10559.9|10561.6|10560.9|10553.2|10552.3|834
1595922000000|2020-07-28 07:40:00|10560.5|10559.8|10562.6|10561.9|10564.5|10563.8|10559.5|10558.6|730
1595922300000|2020-07-28 07:45:00|10562.5|10561.8|10558.5|10557.8|10562.5|10561.8|10557.6|10556.9|456
1595922600000|2020-07-28 07:50:00|10558.6|10557.9|10561.9|10560.9|10563|10562.3|10557|10556.1|527
1595922900000|2020-07-28 07:55:00|10561.7|10561|10562.9|10562.2|10566.9|10566.2|10559.4|10558.4|717
1595923200000|2020-07-28 08:00:00|10562.6|10561.9|10560.4|10559.7|10563.3|10562.6|10558.1|10557.1|633
1595923500000|2020-07-28 08:05:00|10560.3|10559.6|10563.3|10562.3|10564.1|10563.2|10558.6|10557.7|689
1595923800000|2020-07-28 08:10:00|10563.2|10562.2|10560.7|10559.7|10563.5|10562.6|10558.2|10557.4|478
1595924100000|2020-07-28 08:15:00|10560.6|10559.6|10557.9|10557.2|10561.8|10561|10557|10556.3|416
1595924400000|2020-07-28 08:20:00|10557.7|10557|10560|10559.3|10562.2|10561.3|10557.4|10556.5|496
1595924700000|2020-07-28 08:25:00|10559.8|10559.1|10559.2|10558.2|10562.4|10561.5|10558.3|10557.4|415
1595925000000|2020-07-28 08:30:00|10559.1|10558.1|10554.5|10553.5|10560.4|10559.7|10554.4|10553.5|378
1595925300000|2020-07-28 08:35:00|10554.4|10553.7|10552.6|10551.9|10556.2|10555.5|10552.4|10551.6|434
1595925600000|2020-07-28 08:40:00|10552.7|10552|10554.5|10553.8|10554.8|10554.1|10552.3|10551.5|336
1595925900000|2020-07-28 08:45:00|10554.3|10553.6|10550.9|10549.9|10554.5|10553.7|10549.9|10549|354
1595926200000|2020-07-28 08:50:00|10550.8|10550.1|10544.5|10543.8|10550.8|10550.1|10544.3|10543.6|301
1595926500000|2020-07-28 08:55:00|10544.6|10543.9|10540.7|10540|10544.9|10544|10539.5|10538.8|512
1595926800000|2020-07-28 09:00:00|10540.8|10540.1|10538.5|10537.8|10541.3|10540.6|10536.9|10536|458
1595927100000|2020-07-28 09:05:00|10538.6|10537.9|10540.2|10539.5|10541.6|10540.9|10537.4|10536.5|452
1595927400000|2020-07-28 09:10:00|10539.9|10539.2|10540.5|10539.8|10541.2|10540.5|10537.8|10537|392
1595927700000|2020-07-28 09:15:00|10540.1|10539.4|10535.4|10534.7|10540.1|10539.4|10535.1|10534.3|389
1595928000000|2020-07-28 09:20:00|10535.5|10534.8|10534.4|10533.7|10537.1|10536.4|10533.8|10533.1|296
1595928300000|2020-07-28 09:25:00|10534.3|10533.6|10534.1|10533.4|10535.1|10534.4|10532.8|10532.1|349
1595928600000|2020-07-28 09:30:00|10533.7|10533|10531.4|10530.7|10533.7|10533|10529.1|10528.2|465
1595928900000|2020-07-28 09:35:00|10531.3|10530.6|10531|10530.3|10533.2|10532.3|10529.6|10528.9|391
1595929200000|2020-07-28 09:40:00|10530.9|10530.2|10533.5|10532.8|10535.1|10534.4|10530.9|10530.1|388
1595929500000|2020-07-28 09:45:00|10533.6|10532.9|10529.8|10529.1|10533.6|10532.9|10528.2|10527.3|463
1595929800000|2020-07-28 09:50:00|10530|10529|10529.6|10528.9|10530.3|10529.5|10527.9|10527.1|385
1595930100000|2020-07-28 09:55:00|10529.5|10528.8|10526.1|10525.4|10529.6|10528.9|10524.8|10523.9|475
1595930400000|2020-07-28 10:00:00|10526.5|10525.5|10522.5|10521.8|10528.8|10528|10521.9|10521.2|445
1595930700000|2020-07-28 10:05:00|10523|10522.3|10517.5|10516.8|10523|10522.3|10517.1|10516.4|493
1595931000000|2020-07-28 10:10:00|10517.3|10516.6|10518.2|10517.2|10519.3|10518.4|10515.6|10514.9|456
1595931300000|2020-07-28 10:15:00|10518.3|10517.3|10519.8|10518.8|10521.6|10520.8|10518.1|10517.3|525
1595931600000|2020-07-28 10:20:00|10519.9|10518.9|10520.1|10519.4|10522.9|10522.2|10518.2|10517.5|457
1595931900000|2020-07-28 10:25:00|10520.3|10519.3|10520.2|10519.5|10520.7|10520|10516.8|10516|408
1595932200000|2020-07-28 10:30:00|10520.1|10519.4|10520.6|10519.9|10520.8|10520.1|10518.2|10517.5|216
1595932500000|2020-07-28 10:35:00|10520.7|10520|10522.5|10521.8|10524.4|10523.6|10520.6|10519.9|315
1595932800000|2020-07-28 10:40:00|10522.6|10521.9|10521.5|10520.5|10523.2|10522.4|10520.8|10520|333
1595933100000|2020-07-28 10:45:00|10521.6|10520.8|10519.6|10518.9|10521.7|10521|10518.8|10518.1|304
1595933400000|2020-07-28 10:50:00|10519.7|10519|10522.9|10522.2|10523|10522.3|10518.8|10518|372
1595933700000|2020-07-28 10:55:00|10523|10522|10521.7|10521|10524.5|10523.8|10521.6|10520.9|298
1595934000000|2020-07-28 11:00:00|10521.6|10520.9|10519.4|10518.7|10522.2|10521.5|10517.6|10516.8|406
1595934300000|2020-07-28 11:05:00|10519.5|10518.8|10517.3|10516.6|10520.3|10519.5|10516.9|10516.2|332
1595934600000|2020-07-28 11:10:00|10517.1|10516.4|10518|10517.3|10519|10518.3|10516.4|10515.7|269
1595934900000|2020-07-28 11:15:00|10518.1|10517.4|10520.7|10520|10522|10521.3|10518.1|10517.2|343
1595935200000|2020-07-28 11:20:00|10520.6|10519.9|10517.1|10516.4|10520.8|10520|10516.9|10516.2|320
1595935500000|2020-07-28 11:25:00|10517.2|10516.5|10512.4|10511.7|10518.2|10517.3|10511.1|10510.4|411
1595935800000|2020-07-28 11:30:00|10512.5|10511.8|10512.1|10511.4|10513.5|10512.8|10509|10508.2|563
1595936100000|2020-07-28 11:35:00|10512.2|10511.2|10518.4|10517.4|10520.1|10519.4|10511.7|10511|568
1595936400000|2020-07-28 11:40:00|10518.3|10517.6|10523|10522.3|10523.6|10522.9|10517.5|10516.8|603
1595936700000|2020-07-28 11:45:00|10523.1|10522.4|10529|10528|10531.4|10530.5|10522.6|10521.9|653
1595937000000|2020-07-28 11:50:00|10528.6|10527.9|10528|10527.3|10528.9|10527.9|10525.4|10524.7|436
1595937300000|2020-07-28 11:55:00|10527.9|10527.2|10535.9|10535.2|10537.9|10537.1|10526.3|10525.6|678
1595937600000|2020-07-28 12:00:00|10536|10535.3|10532.1|10531.1|10537.7|10536.8|10531.2|10530.4|641
1595937900000|2020-07-28 12:05:00|10531.8|10530.8|10532.5|10531.8|10533.7|10532.7|10530.1|10529.1|388
1595938200000|2020-07-28 12:10:00|10532.4|10531.7|10527.3|10526.6|10534.8|10533.8|10527.3|10526.5|601
1595938500000|2020-07-28 12:15:00|10527.4|10526.7|10526.6|10525.6|10528.2|10527.2|10525.2|10524.3|429
1595938800000|2020-07-28 12:20:00|10526.9|10525.9|10519.8|10519.1|10527.6|10526.6|10519.5|10518.7|486
1595939100000|2020-07-28 12:25:00|10519.7|10519|10517.6|10516.6|10520|10519.1|10517.2|10516.5|543
1595939400000|2020-07-28 12:30:00|10517.4|10516.7|10516.5|10515.8|10519.2|10518.5|10514.8|10514|527
1595939700000|2020-07-28 12:35:00|10516.3|10515.3|10515.5|10514.8|10520.7|10520|10515.5|10514.8|517
1595940000000|2020-07-28 12:40:00|10514.9|10514.2|10513.2|10512.2|10515.7|10514.9|10510.8|10509.9|647
1595940300000|2020-07-28 12:45:00|10513.5|10512.5|10513.3|10512.3|10516.5|10515.6|10512.7|10512|516
1595940600000|2020-07-28 12:50:00|10512.9|10511.9|10512.2|10511.5|10514.3|10513.5|10509.5|10508.8|493
1595940900000|2020-07-28 12:55:00|10512.4|10511.7|10509.6|10508.6|10516.2|10515.4|10509.4|10508.4|487
1595941200000|2020-07-28 13:00:00|10509.5|10508.5|10510.6|10509.9|10512.7|10511.9|10507.4|10506.6|648
1595941500000|2020-07-28 13:05:00|10510.8|10509.8|10517.4|10516.7|10521.3|10520.4|10510.5|10509.6|710
1595941800000|2020-07-28 13:10:00|10517.1|10516.4|10516.5|10515.8|10517.5|10516.5|10512.6|10511.8|548
1595942100000|2020-07-28 13:15:00|10516.4|10515.7|10513.6|10512.9|10519.3|10518.4|10512.4|10511.5|663
1595942400000|2020-07-28 13:20:00|10513.3|10512.6|10515.2|10514.5|10516.1|10515.3|10511.8|10511|505
1595942700000|2020-07-28 13:25:00|10515.1|10514.4|10516.5|10515.8|10517.8|10516.9|10514.3|10513.4|584
1595943000000|2020-07-28 13:30:00|10516.6|10515.9|10516|10515|10524.5|10523.5|10508.9|10507.9|1174
1595943300000|2020-07-28 13:35:00|10515.9|10514.9|10517.5|10516.5|10519.1|10518.1|10512.6|10511.6|885
1595943600000|2020-07-28 13:40:00|10517.3|10516.3|10511.4|10510.4|10517.4|10516.4|10509|10508|723
1595943900000|2020-07-28 13:45:00|10511.5|10510.5|10506.8|10506.1|10513.4|10512.4|10505.8|10504.8|705
1595944200000|2020-07-28 13:50:00|10507|10506|10505.1|10504.4|10507.7|10506.7|10502.9|10502.1|796
1595944500000|2020-07-28 13:55:00|10505.3|10504.3|10507.1|10505.4|10509.8|10508.8|10503.8|10502.8|543
1595944800000|2020-07-28 14:00:00|10507|10505.1|10505|10504|10508.9|10507|10502.7|10501.8|703
1595945100000|2020-07-28 14:05:00|10505.1|10504.1|10504.8|10503.8|10506.7|10505.7|10503|10502.1|581
1595945400000|2020-07-28 14:10:00|10504.5|10503.7|10500.4|10499.7|10505.4|10504.5|10497.2|10496.2|889
1595945700000|2020-07-28 14:15:00|10500.3|10499.6|10497.6|10496.6|10502.2|10501.2|10496.4|10495.5|894
1595946000000|2020-07-28 14:20:00|10497.7|10496.7|10504.4|10503.4|10504.5|10503.7|10496.3|10495.5|825
1595946300000|2020-07-28 14:25:00|10504.2|10503.5|10509.5|10508.5|10511.4|10510.4|10504.2|10503.4|758
1595946600000|2020-07-28 14:30:00|10509.4|10508.7|10506.4|10505.4|10509.9|10508.9|10506.1|10505.1|708
1595946900000|2020-07-28 14:35:00|10506.2|10505.5|10504.2|10503.2|10506.4|10505.7|10503.4|10502.4|515
1595947200000|2020-07-28 14:40:00|10504.1|10503.1|10504.6|10503.9|10507.2|10506.3|10502.1|10501.4|714
1595947500000|2020-07-28 14:45:00|10504.8|10503.8|10502.5|10501.8|10507.4|10506.6|10502.3|10501.4|585
1595947800000|2020-07-28 14:50:00|10502.7|10502|10501.5|10500.8|10502.9|10502|10498.9|10497.9|607
1595948100000|2020-07-28 14:55:00|10501.4|10500.7|10496.9|10495.9|10501.5|10500.8|10496|10495.3|749
1595948400000|2020-07-28 15:00:00|10496.8|10495.8|10502.6|10501.6|10504.9|10504.1|10496.6|10495.7|714
1595948700000|2020-07-28 15:05:00|10502.5|10501.8|10506.1|10505.1|10506.7|10505.7|10502.5|10501.5|534
1595949000000|2020-07-28 15:10:00|10506|10505|10507.6|10506.6|10508.8|10507.9|10503.6|10502.8|592
1595949300000|2020-07-28 15:15:00|10507.7|10507|10512.1|10511.1|10512.4|10511.5|10507|10506.1|479
1595949600000|2020-07-28 15:20:00|10512|10511|10513.1|10512.1|10514.8|10513.8|10511.5|10510.6|494
1595949900000|2020-07-28 15:25:00|10513.2|10512.2|10508.3|10507.3|10513.5|10512.8|10508.2|10507.2|494
1595950200000|2020-07-28 15:30:00|10508.2|10507.2|10503.8|10503.1|10509|10508.1|10503.7|10503|511
1595950500000|2020-07-28 15:35:00|10503.9|10502.9|10504.1|10503.1|10504.5|10503.5|10501.4|10500.5|587
1595950800000|2020-07-28 15:40:00|10503.9|10502.9|10506.9|10505.9|10507.4|10506.5|10502.5|10501.6|384
1595951100000|2020-07-28 15:45:00|10507|10506|10507.7|10507|10510.5|10509.8|10506.8|10506|549
1595951400000|2020-07-28 15:50:00|10508|10507.1|10503.7|10502.7|10508.4|10507.5|10503.5|10502.7|414
1595951700000|2020-07-28 15:55:00|10503.8|10502.8|10504.4|10503.4|10505.4|10504.4|10502.9|10501.9|308
1595952000000|2020-07-28 16:00:00|10504.5|10503.5|10507.7|10507|10508.5|10507.7|10503.1|10502.2|399
1595952300000|2020-07-28 16:05:00|10507.8|10507.1|10512.6|10511.6|10512.7|10511.9|10507.7|10506.9|441
1595952600000|2020-07-28 16:10:00|10512.7|10511.7|10513.1|10512.4|10513.8|10512.8|10511.5|10510.6|315
1595952900000|2020-07-28 16:15:00|10513|10512.3|10511.6|10510.6|10513.6|10512.9|10510.7|10509.9|290
1595953200000|2020-07-28 16:20:00|10511.8|10510.9|10511.7|10511|10514.2|10513.4|10511.5|10510.6|301
1595953500000|2020-07-28 16:25:00|10511.8|10511.1|10509.5|10508.8|10512|10511.2|10509.2|10508.3|384
1595953800000|2020-07-28 16:30:00|10509.6|10508.9|10509.1|10508.4|10510.7|10509.7|10508.9|10508.2|269
1595954100000|2020-07-28 16:35:00|10509|10508.3|10507.9|10507.2|10509.1|10508.4|10506.7|10506|319
1595954400000|2020-07-28 16:40:00|10507.7|10507|10507.7|10506.7|10509|10508.2|10507|10506.2|236
1595954700000|2020-07-28 16:45:00|10507.8|10506.8|10505.8|10504.8|10508.3|10507.4|10505.6|10504.7|207
1595955000000|2020-07-28 16:50:00|10505.9|10504.9|10506.5|10505.5|10506.5|10505.7|10503.8|10502.9|271
1595955300000|2020-07-28 16:55:00|10506.6|10505.6|10506.7|10506|10507.3|10506.5|10505.3|10504.5|299
1595955600000|2020-07-28 17:00:00|10506.8|10505.8|10507.1|10506.1|10507.2|10506.4|10505.7|10504.9|268
1595955900000|2020-07-28 17:05:00|10507|10506.3|10503.3|10502.6|10507|10506.3|10503.2|10502.5|248
1595956200000|2020-07-28 17:10:00|10503.4|10502.7|10501|10500.3|10503.8|10503|10500.9|10500.1|227
1595956500000|2020-07-28 17:15:00|10501.2|10500.2|10503.3|10502.6|10504.5|10503.6|10499.9|10499.1|278
1595956800000|2020-07-28 17:20:00|10503.7|10503|10506.5|10505.8|10507.8|10506.9|10503.7|10502.8|249
1595957100000|2020-07-28 17:25:00|10506.7|10505.7|10507.6|10506.9|10508.4|10507.5|10506.1|10505.4|209
1595957400000|2020-07-28 17:30:00|10507.7|10506.7|10506.6|10505.6|10508.4|10507.6|10506.6|10505.6|174
1595957700000|2020-07-28 17:35:00|10506.7|10505.7|10506.5|10505.5|10508.5|10507.8|10506.3|10505.5|216
1595958000000|2020-07-28 17:40:00|10506.6|10505.6|10506.4|10505.4|10507.1|10506.1|10505.8|10504.9|236
1595958300000|2020-07-28 17:45:00|10506.5|10505.5|10506.5|10505.8|10507.3|10506.3|10505.8|10505|208
1595958600000|2020-07-28 17:50:00|10506.8|10505.9|10506.7|10505.7|10507|10506|10506|10505|243
1595958900000|2020-07-28 17:55:00|10506.8|10505.8|10511.3|10510.3|10511.7|10510.7|10506|10505.1|308
1595959200000|2020-07-28 18:00:00|10511.2|10510.2|10512.7|10512|10513.3|10512.5|10510.3|10509.3|324
1595959500000|2020-07-28 18:05:00|10513|10512.1|10514.5|10513.8|10514.7|10514|10512.4|10511.5|207
1595959800000|2020-07-28 18:10:00|10514.6|10513.6|10516|10515.3|10516.3|10515.4|10514.3|10513.4|190
1595960100000|2020-07-28 18:15:00|10516.1|10515|10518.8|10518.1|10519|10518.2|10515.8|10515|204
1595960400000|2020-07-28 18:20:00|10518.7|10518|10518.8|10517.8|10519.3|10518.5|10516|10515.2|237
1595960700000|2020-07-28 18:25:00|10518.7|10517.7|10517.7|10516.7|10518.8|10518.1|10516.8|10515.9|267
1595961000000|2020-07-28 18:30:00|10517.5|10516.8|10517.1|10516.1|10517.5|10516.8|10516|10515.1|188
1595961300000|2020-07-28 18:35:00|10517|10516|10513.7|10512.7|10517|10516|10513.5|10512.6|208
1595961600000|2020-07-28 18:40:00|10513.6|10512.6|10512.2|10511.2|10513.9|10513.1|10511.7|10510.8|177
1595961900000|2020-07-28 18:45:00|10512.3|10511.3|10512.8|10512.1|10513.5|10512.5|10511.6|10510.6|251
1595962200000|2020-07-28 18:50:00|10512.9|10512.2|10510.9|10510.2|10513.5|10512.8|10510.8|10509.8|325
1595962500000|2020-07-28 18:55:00|10511|10509.9|10510.9|10509.9|10512.2|10511.4|10509.2|10508.3|361
1595962800000|2020-07-28 19:00:00|10510.8|10509.8|10515.9|10514.9|10515.9|10515.1|10510.8|10509.8|355
1595963100000|2020-07-28 19:05:00|10516|10515|10512.8|10511.8|10516.2|10515.2|10511.5|10510.5|335
1595963400000|2020-07-28 19:10:00|10512.7|10511.7|10513.3|10512.3|10513.6|10512.6|10511.4|10510.5|183
1595963700000|2020-07-28 19:15:00|10513.4|10512.4|10512.4|10511.4|10513.9|10512.9|10512.1|10511.1|220
1595964000000|2020-07-28 19:20:00|10512.5|10511.5|10511.6|10510.6|10512.8|10511.8|10511.4|10510.5|202
1595964300000|2020-07-28 19:25:00|10511.5|10510.5|10510.4|10509.4|10512.2|10511.2|10509.6|10508.8|211
1595964600000|2020-07-28 19:30:00|10510.3|10509.3|10508.2|10507.5|10510.4|10509.4|10507.6|10506.7|256
1595964900000|2020-07-28 19:35:00|10508.1|10507.4|10506.7|10506|10508.3|10507.4|10506.2|10505.5|216
1595965200000|2020-07-28 19:40:00|10506.6|10505.9|10508.6|10507.9|10508.8|10508|10506.5|10505.8|264
1595965500000|2020-07-28 19:45:00|10508.4|10507.7|10507.4|10506.7|10508.6|10507.8|10506.9|10506|250
1595965800000|2020-07-28 19:50:00|10507.3|10506.6|10508|10507|10508.6|10507.7|10506.4|10505.5|323
1595966100000|2020-07-28 19:55:00|10508.1|10507.1|10510.2|10509.5|10510.5|10509.6|10506.9|10506|360
1595966400000|2020-07-28 20:00:00|10510.1|10509.4|10508.9|10507.9|10510.4|10509.6|10507.6|10506.9|281
1595966700000|2020-07-28 20:05:00|10508.8|10507.8|10509.2|10508.2|10509.3|10508.4|10508.3|10507.5|124
1595967000000|2020-07-28 20:10:00|10509.1|10508.1|10508.4|10507.4|10509.2|10508.3|10508|10507|162
1595967300000|2020-07-28 20:15:00|10508.5|10507.5|10507.9|10506.9|10508.5|10507.6|10507.2|10506.4|126
1595967600000|2020-07-28 20:20:00|10508|10507|10507.4|10506.4|10508.1|10507.2|10507.3|10506.3|127
1595967900000|2020-07-28 20:25:00|10507.5|10506.5|10509.1|10508.1|10509.3|10508.3|10507.4|10506.4|114
1595968200000|2020-07-28 20:30:00|10509.2|10508.2|10509.2|10508.5|10509.8|10509.1|10509|10508.1|130
1595968500000|2020-07-28 20:35:00|10509.3|10508.3|10511.3|10510.3|10511.4|10510.5|10509.2|10508.3|106
1595968800000|2020-07-28 20:40:00|10511.2|10510.5|10511.3|10510.6|10511.5|10510.7|10510.3|10509.3|76
1595969100000|2020-07-28 20:45:00|10511|10510.3|10509.4|10508.7|10511.1|10510.3|10509.3|10508.6|74
1595969400000|2020-07-28 20:50:00|10509.5|10508.8|10509.5|10508.5|10510.6|10509.6|10509.3|10508.4|178
1595969700000|2020-07-28 20:55:00|10509.4|10508.4|10509.8|10508.8|10510.4|10509|10507.2|10505.9|322
1595970000000|2020-07-28 21:00:00|10510.3|10508.7|10510.3|10504.3|10511|10508.8|10509.4|10504.2|29
1595970300000|2020-07-28 21:05:00|10510.4|10504.4|10510.4|10504.4|10511.8|10505.8|10509.7|10503.7|103
1595970600000|2020-07-28 21:10:00|10510.5|10504.5|10515.1|10509.1|10517.4|10511.4|10509.9|10504|317
1595970900000|2020-07-28 21:15:00|10515.2|10509.2|10513|10507|10515.6|10509.6|10513|10507|200
1595971200000|2020-07-28 21:20:00|10512.9|10506.9|10515.7|10509.7|10516.9|10510.9|10512.5|10506.5|182
1595971500000|2020-07-28 21:25:00|10516.1|10510.1|10515.5|10509.5|10516.5|10510.5|10514.5|10508.5|158
1595971800000|2020-07-28 21:30:00|10515.4|10509.4|10515.1|10509.1|10516.4|10510.4|10514.7|10508.7|180
1595972100000|2020-07-28 21:35:00|10515.3|10509.3|10516|10510|10516.9|10510.9|10515|10509|153
1595972400000|2020-07-28 21:40:00|10516.5|10510.5|10512.1|10506.3|10516.5|10510.5|10511|10505.2|297
1595972700000|2020-07-28 21:45:00|10511.9|10506.7|10511|10505|10512.1|10506.9|10508|10502.7|438
1595973000000|2020-07-28 21:50:00|10510.9|10504.9|10510|10504|10511|10505|10509.2|10503.2|437
1595973300000|2020-07-28 21:55:00|10510.1|10504.1|10511|10505|10511.6|10505.6|10508.9|10503.1|318
1595973600000|2020-07-28 22:00:00|10511.6|10505.6|10505.9|10504.2|10511.6|10505.6|10504|10501.9|666
1595973900000|2020-07-28 22:05:00|10506.2|10504|10504.4|10503.4|10506.3|10504.7|10504.4|10503.4|252
1595974200000|2020-07-28 22:10:00|10504.6|10503.6|10504.2|10503.2|10505.6|10504.4|10503|10501.8|204
1595974500000|2020-07-28 22:15:00|10504.3|10503.3|10504.2|10503.2|10505.2|10504.2|10503.9|10502.9|109
1595974800000|2020-07-28 22:20:00|10504.3|10503.3|10504.8|10503.8|10505.2|10504|10504.2|10503|108
1595975100000|2020-07-28 22:25:00|10504.9|10503.9|10504.9|10503.9|10505.4|10504.2|10504.3|10503.3|85
1595975400000|2020-07-28 22:30:00|10505|10504|10506|10505|10506.1|10505.1|10504.2|10503.2|222
1595975700000|2020-07-28 22:35:00|10505.9|10504.9|10507.6|10506.6|10508.5|10507.2|10505.8|10504.8|256
1595976000000|2020-07-28 22:40:00|10507.7|10506.7|10507.5|10506.5|10509.5|10508.5|10506|10505|157
1595976300000|2020-07-28 22:45:00|10507.4|10506.4|10508.2|10507.2|10508.3|10507.3|10507|10506|101
1595976600000|2020-07-28 22:50:00|10508.1|10507.1|10509.4|10508.4|10509.6|10508.5|10507.1|10506.1|199
1595976900000|2020-07-28 22:55:00|10509.3|10508.3|10510.2|10509.2|10510.8|10509.8|10508.4|10507.4|223
1595977200000|2020-07-28 23:00:00|10509.8|10508.8|10510.3|10509.3|10512.1|10511.1|10509.7|10508.7|215
1595977500000|2020-07-28 23:05:00|10510.4|10509.4|10510.9|10509.9|10511.6|10510.6|10510.2|10509.2|227
1595977800000|2020-07-28 23:10:00|10510.8|10509.8|10508.2|10507.2|10510.9|10509.9|10508.1|10507.1|174
1595978100000|2020-07-28 23:15:00|10508.3|10507.3|10508.2|10507.2|10508.3|10507.3|10507.1|10506.1|102
1595978400000|2020-07-28 23:20:00|10508.1|10507.1|10510.4|10509.4|10511.3|10510.3|10508.1|10507.1|200
1595978700000|2020-07-28 23:25:00|10510.5|10509.5|10509.7|10508.7|10511.3|10510.3|10509.6|10508.7|122
1595979000000|2020-07-28 23:30:00|10509.6|10508.9|10508.7|10507.7|10509.6|10508.9|10508.1|10507.1|94
1595979300000|2020-07-28 23:35:00|10508.3|10507.3|10508.8|10507.8|10508.8|10507.8|10508|10507|121
1595979600000|2020-07-28 23:40:00|10508.7|10507.7|10508.7|10507.7|10509.3|10508.3|10508.1|10507.1|100
1595979900000|2020-07-28 23:45:00|10508.3|10507.3|10509.9|10508.9|10510.1|10509.1|10507.6|10506.6|185
1595980200000|2020-07-28 23:50:00|10510|10509|10511.6|10510.6|10511.8|10510.8|10510|10509|151
1595980500000|2020-07-28 23:55:00|10511.5|10510.8|10511.6|10510.6|10512.1|10511.1|10511|10510|154
1595980800000|2020-07-29 00:00:00|10511.7|10510.7|10511.5|10510.5|10512.1|10511.2|10509.2|10508.2|347
1595981100000|2020-07-29 00:05:00|10511.6|10510.6|10502.4|10501.4|10511.6|10510.6|10500.9|10500|353
1595981400000|2020-07-29 00:10:00|10502.3|10501.3|10499.4|10498.4|10502.8|10501.9|10498.3|10497.6|475
1595981700000|2020-07-29 00:15:00|10499.3|10498.3|10497.7|10496.7|10500.8|10499.9|10496.3|10495.3|479
1595982000000|2020-07-29 00:20:00|10497.9|10496.9|10502.7|10501.7|10503.7|10502.7|10497.2|10496.2|458
1595982300000|2020-07-29 00:25:00|10502.8|10501.8|10507.5|10506.5|10508.7|10507.8|10501.9|10501|307
1595982600000|2020-07-29 00:30:00|10507.4|10506.4|10507.9|10506.9|10508.3|10507.6|10505.7|10504.7|422
1595982900000|2020-07-29 00:35:00|10508|10507|10508.8|10507.8|10509.3|10508.3|10507|10506.1|295
1595983200000|2020-07-29 00:40:00|10508.9|10507.9|10513.6|10512.9|10514.3|10513.4|10508.1|10507.1|387
1595983500000|2020-07-29 00:45:00|10513.9|10513.2|10512.1|10511.1|10514.2|10513.4|10511.4|10510.6|512
1595983800000|2020-07-29 00:50:00|10511.9|10511.2|10513.2|10512.2|10514.3|10513.3|10508.5|10507.5|771
1595984100000|2020-07-29 00:55:00|10513.1|10512.1|10513.1|10512.4|10515.5|10514.8|10512.4|10511.6|529
1595984400000|2020-07-29 01:00:00|10513.4|10512.6|10513.8|10512.8|10515.8|10515|10511.8|10510.9|623
1595984700000|2020-07-29 01:05:00|10513.7|10512.7|10514.6|10513.6|10515.6|10514.8|10512.3|10511.5|379
1595985000000|2020-07-29 01:10:00|10514.5|10513.8|10516.6|10515.9|10518.4|10517.5|10514.2|10513.3|488
1595985300000|2020-07-29 01:15:00|10517|10516|10519.9|10519.2|10521.8|10520.8|10515.9|10514.9|524
1595985600000|2020-07-29 01:20:00|10519.8|10519.1|10518.6|10517.9|10524.8|10524|10518.6|10517.7|396
1595985900000|2020-07-29 01:25:00|10518.7|10518|10517.1|10516.1|10519.9|10518.9|10515.8|10514.8|307
1595986200000|2020-07-29 01:30:00|10517|10516|10515.5|10514.8|10517.7|10516.7|10511.8|10510.8|507
1595986500000|2020-07-29 01:35:00|10515.4|10514.7|10516|10515|10517.1|10516.1|10515.1|10514.2|348
1595986800000|2020-07-29 01:40:00|10515.9|10514.9|10513.8|10512.8|10515.9|10514.9|10512.2|10511.3|370
1595987100000|2020-07-29 01:45:00|10513.7|10512.7|10514.5|10513.5|10515.9|10514.9|10512|10511|379
1595987400000|2020-07-29 01:50:00|10514.4|10513.4|10510.8|10510.1|10514.4|10513.6|10510.8|10510|291
1595987700000|2020-07-29 01:55:00|10510.5|10509.5|10510.2|10509.2|10512|10511|10508.8|10507.9|317
1595988000000|2020-07-29 02:00:00|10510|10509.3|10510.8|10509.8|10512.2|10511.4|10508.6|10507.7|450
1595988300000|2020-07-29 02:05:00|10510.9|10509.9|10506.9|10506.2|10511.3|10510.3|10506.8|10506|441
1595988600000|2020-07-29 02:10:00|10506.8|10506.1|10509.8|10508.8|10511.3|10510.4|10506.7|10505.8|343
1595988900000|2020-07-29 02:15:00|10509.9|10508.9|10509.6|10508.9|10509.9|10509.1|10507.9|10507|242
1595989200000|2020-07-29 02:20:00|10509.5|10508.8|10511.3|10510.3|10511.4|10510.6|10508.6|10507.8|284
1595989500000|2020-07-29 02:25:00|10511.2|10510.6|10509.1|10508.4|10511.5|10510.6|10509|10508.2|235
1595989800000|2020-07-29 02:30:00|10509|10508.3|10508.4|10507.7|10509.7|10508.8|10507.4|10506.5|187
1595990100000|2020-07-29 02:35:00|10508.5|10507.8|10508.9|10507.9|10509.5|10508.8|10508|10507|236
1595990400000|2020-07-29 02:40:00|10508.8|10507.8|10508.5|10507.8|10509.7|10508.7|10507.6|10506.7|270
1595990700000|2020-07-29 02:45:00|10508.6|10507.9|10506.2|10505.5|10508.7|10507.9|10506.2|10505.4|228
1595991000000|2020-07-29 02:50:00|10506.3|10505.6|10505.1|10504.1|10506.5|10505.6|10504.4|10503.6|195
1595991300000|2020-07-29 02:55:00|10504.9|10504.2|10505.4|10504.7|10506.2|10505.3|10503.3|10502.3|262
1595991600000|2020-07-29 03:00:00|10505.3|10504.6|10504|10503.3|10506.1|10505.2|10503.8|10503|254
1595991900000|2020-07-29 03:05:00|10504.1|10503.4|10505.2|10504.5|10506|10505.3|10503.3|10502.5|267
1595992200000|2020-07-29 03:10:00|10505.3|10504.6|10506.2|10505.5|10506.8|10506|10505|10504.2|224
1595992500000|2020-07-29 03:15:00|10506.1|10505.4|10504.2|10503.2|10506.2|10505.4|10504|10503|272
1595992800000|2020-07-29 03:20:00|10504.3|10503.3|10504.3|10503.6|10506.1|10505.1|10504|10503.1|189
1595993100000|2020-07-29 03:25:00|10504.6|10503.9|10507|10506.3|10507.3|10506.6|10504.5|10503.7|265
1595993400000|2020-07-29 03:30:00|10506.9|10506.2|10508.2|10507.5|10508.3|10507.5|10505.3|10504.6|280
1595993700000|2020-07-29 03:35:00|10508.1|10507.4|10511.5|10510.8|10511.8|10511|10507.2|10506.3|271
1595994000000|2020-07-29 03:40:00|10511.6|10510.9|10505.5|10504.8|10511.7|10511|10505.2|10504.3|378
1595994300000|2020-07-29 03:45:00|10505.6|10504.9|10504.3|10503.3|10506.9|10506.1|10503.7|10502.8|289
1595994600000|2020-07-29 03:50:00|10504|10503.4|10503.6|10502.9|10504.9|10503.9|10501.3|10500.4|323
1595994900000|2020-07-29 03:55:00|10503.5|10502.8|10506.1|10505.1|10506.3|10505.4|10502.3|10501.5|388
1595995200000|2020-07-29 04:00:00|10506|10505|10504.3|10503.3|10506.4|10505.4|10504.2|10503.2|191
1595995500000|2020-07-29 04:05:00|10504.2|10503.2|10503.6|10502.6|10505.4|10504.4|10503.4|10502.5|209
1595995800000|2020-07-29 04:10:00|10503.7|10502.7|10504.9|10503.9|10505.2|10504.3|10503.7|10502.7|194
1595996100000|2020-07-29 04:15:00|10504.8|10504.1|10506|10505|10507.2|10506.3|10504.7|10503.8|232
1595996400000|2020-07-29 04:20:00|10505.9|10505.2|10505.8|10504.8|10507.2|10506.3|10505.7|10504.7|177
1595996700000|2020-07-29 04:25:00|10505.7|10504.7|10506|10505|10508.8|10508|10505.1|10504.3|288
1595997000000|2020-07-29 04:30:00|10506.1|10505.1|10506|10505|10507|10506|10504.8|10503.8|280
1595997300000|2020-07-29 04:35:00|10505.9|10504.9|10505.5|10504.5|10506.6|10505.7|10504.7|10503.9|230
1595997600000|2020-07-29 04:40:00|10505.4|10504.4|10508.8|10508.1|10509.9|10509.1|10505.4|10504.4|272
1595997900000|2020-07-29 04:45:00|10508.7|10508|10507.4|10506.7|10509|10508.2|10507|10506|233
1595998200000|2020-07-29 04:50:00|10507.5|10506.5|10507.9|10506.9|10508.7|10507.9|10507.3|10506.4|253
1595998500000|2020-07-29 04:55:00|10508|10507|10508.9|10508.2|10509.2|10508.4|10507.4|10506.5|271
1595998800000|2020-07-29 05:00:00|10508.8|10508.1|10507.5|10506.5|10508.8|10508.1|10505.5|10504.5|289
1595999100000|2020-07-29 05:05:00|10507.4|10506.4|10507.4|10506.7|10507.7|10507|10506.2|10505.4|179
1595999400000|2020-07-29 05:10:00|10507.6|10506.6|10507.7|10506.7|10508.8|10507.9|10507.3|10506.5|220
1595999700000|2020-07-29 05:15:00|10507.8|10506.8|10507.5|10506.5|10510|10509.1|10507.3|10506.3|221
1596000000000|2020-07-29 05:20:00|10507.6|10506.6|10504.9|10503.9|10508.2|10507.3|10503.9|10503|316
1596000300000|2020-07-29 05:25:00|10505|10504|10504.3|10503.3|10505.5|10504.6|10503.6|10502.7|137
1596000600000|2020-07-29 05:30:00|10504.2|10503.2|10507|10506.3|10507.7|10506.9|10504|10503.2|275
1596000900000|2020-07-29 05:35:00|10507.1|10506.4|10505|10504|10507.1|10506.4|10503.2|10502.4|245
1596001200000|2020-07-29 05:40:00|10505.1|10504.1|10506.5|10505.5|10506.7|10505.9|10503.9|10503.2|235
1596001500000|2020-07-29 05:45:00|10506.6|10505.6|10508.8|10508.1|10509.2|10508.3|10506.3|10505.5|147
1596001800000|2020-07-29 05:50:00|10509.1|10508.4|10507.3|10506.6|10509.8|10508.8|10507.2|10506.4|227
1596002100000|2020-07-29 05:55:00|10507.1|10506.4|10508|10507|10508|10507.2|10505.9|10505|311
1596002400000|2020-07-29 06:00:00|10507.8|10507.1|10503.7|10503|10508|10507.2|10503.7|10502.9|349
1596002700000|2020-07-29 06:05:00|10503.9|10503.2|10500.4|10499.4|10503.9|10503.2|10500|10499|466
1596003000000|2020-07-29 06:10:00|10500.3|10499.3|10496.4|10495.4|10501|10500.2|10496.1|10495.2|392
1596003300000|2020-07-29 06:15:00|10496.3|10495.6|10498.2|10497.2|10500.4|10499.6|10494.4|10493.5|584
1596003600000|2020-07-29 06:20:00|10498.1|10497.1|10502.6|10501.6|10503.3|10502.5|10496.6|10495.9|480
1596003900000|2020-07-29 06:25:00|10502.7|10501.7|10501.9|10501.2|10502.7|10501.8|10499.5|10498.5|359
1596004200000|2020-07-29 06:30:00|10501.8|10501.1|10497.6|10496.6|10501.9|10501.2|10496.1|10495.3|428
1596004500000|2020-07-29 06:35:00|10497.4|10496.7|10497.2|10496.5|10498.8|10497.8|10495.3|10494.4|397
1596004800000|2020-07-29 06:40:00|10497.4|10496.4|10496.4|10495.4|10497.7|10496.8|10494.6|10493.9|414
1596005100000|2020-07-29 06:45:00|10496.3|10495.6|10495.7|10494.7|10497.2|10496.5|10494.3|10493.6|498
1596005400000|2020-07-29 06:50:00|10495.6|10494.6|10500.7|10500|10501.4|10500.7|10495.1|10494.3|435
1596005700000|2020-07-29 06:55:00|10500.6|10499.9|10497.5|10496.5|10501.4|10500.5|10496.8|10495.8|362
1596006000000|2020-07-29 07:00:00|10497.4|10496.4|10497|10496|10501.5|10500.7|10494.6|10493.8|696
1596006300000|2020-07-29 07:05:00|10497.1|10496.1|10496.3|10495.3|10498.8|10497.8|10494.8|10493.9|446
1596006600000|2020-07-29 07:10:00|10496.1|10495.4|10496.6|10495.9|10498|10497.2|10494.3|10493.6|486
1596006900000|2020-07-29 07:15:00|10496.8|10496.1|10497.3|10496.3|10501.4|10500.5|10494.1|10493.4|581
1596007200000|2020-07-29 07:20:00|10497.2|10496.2|10498.7|10497.7|10500|10499|10495.7|10494.8|487
1596007500000|2020-07-29 07:25:00|10498.4|10497.4|10497.9|10497.2|10499|10498.1|10496.2|10495.4|452
1596007800000|2020-07-29 07:30:00|10498|10497.3|10496.9|10496.2|10498.8|10498.1|10496.3|10495.4|464
1596008100000|2020-07-29 07:35:00|10496.8|10496.1|10495.4|10494.4|10498|10497|10494.2|10493.4|506
1596008400000|2020-07-29 07:40:00|10495.3|10494.6|10484.1|10483.1|10496.4|10495.5|10483.1|10482.1|884
1596008700000|2020-07-29 07:45:00|10484.2|10483.2|10486.2|10485.2|10488|10487.2|10482.1|10481.2|787
1596009000000|2020-07-29 07:50:00|10486|10485.3|10482.4|10481.7|10487.4|10486.6|10481.3|10480.5|689
1596009300000|2020-07-29 07:55:00|10482.5|10481.8|10482.7|10482|10485|10484.2|10481.6|10480.9|579
1596009600000|2020-07-29 08:00:00|10482.9|10481.9|10486.3|10485.3|10486.8|10486.1|10480.5|10479.7|692
1596009900000|2020-07-29 08:05:00|10486.1|10485.4|10488.5|10487.8|10488.6|10487.8|10485.3|10484.6|496
1596010200000|2020-07-29 08:10:00|10488.4|10487.7|10486.3|10485.3|10490.1|10489.4|10485|10484.1|478
1596010500000|2020-07-29 08:15:00|10486.4|10485.4|10485.7|10484.7|10486.5|10485.8|10483.6|10482.7|444
1596010800000|2020-07-29 08:20:00|10485.8|10484.8|10489.4|10488.7|10490.3|10489.4|10483.8|10482.9|416
1596011100000|2020-07-29 08:25:00|10489.3|10488.6|10487.6|10486.9|10490.3|10489.5|10487.1|10486.4|388
1596011400000|2020-07-29 08:30:00|10487.5|10486.8|10492.2|10491.2|10493|10492.2|10487.2|10486.3|421
1596011700000|2020-07-29 08:35:00|10492|10491.3|10487.4|10486.4|10492.6|10491.7|10486.3|10485.3|359
1596012000000|2020-07-29 08:40:00|10487.5|10486.5|10486.2|10485.5|10488.9|10488.1|10485.9|10485|322
1596012300000|2020-07-29 08:45:00|10486.1|10485.4|10489|10488.3|10489|10488.3|10485.5|10484.7|353
1596012600000|2020-07-29 08:50:00|10488.9|10488.2|10490.2|10489.2|10491.4|10490.4|10487.7|10486.9|354
1596012900000|2020-07-29 08:55:00|10490.3|10489.3|10491.6|10490.9|10492.3|10491.5|10490.1|10489.1|348
1596013200000|2020-07-29 09:00:00|10491.5|10490.8|10492.7|10491.7|10495.1|10494.3|10490.2|10489.4|476
1596013500000|2020-07-29 09:05:00|10492.8|10491.8|10495.4|10494.4|10497.4|10496.6|10492.5|10491.7|454
1596013800000|2020-07-29 09:10:00|10495.2|10494.5|10492.8|10491.8|10496.7|10495.9|10492.5|10491.7|383
1596014100000|2020-07-29 09:15:00|10492.7|10491.7|10491.5|10490.8|10493.1|10492.2|10490.5|10489.7|284
1596014400000|2020-07-29 09:20:00|10491.7|10490.7|10491.8|10490.8|10493.3|10492.5|10491.3|10490.5|353
1596014700000|2020-07-29 09:25:00|10491.5|10490.7|10491.6|10490.9|10493.5|10492.6|10489.1|10488.2|344
1596015000000|2020-07-29 09:30:00|10491.7|10491|10496|10495|10497.1|10496.1|10491.5|10490.5|388
1596015300000|2020-07-29 09:35:00|10495.8|10495.1|10494|10493|10496.8|10495.8|10493.6|10492.7|352
1596015600000|2020-07-29 09:40:00|10493.9|10493.2|10492.4|10491.4|10494.1|10493.2|10492.1|10491.3|337
1596015900000|2020-07-29 09:45:00|10492.3|10491.6|10490.7|10489.7|10492.6|10491.9|10490.6|10489.6|297
1596016200000|2020-07-29 09:50:00|10490.6|10489.6|10493|10492|10493|10492.3|10490.2|10489.4|309
1596016500000|2020-07-29 09:55:00|10493.1|10492.1|10494|10493.3|10494.7|10493.9|10492.7|10491.8|285
1596016800000|2020-07-29 10:00:00|10494.1|10493|10494.6|10493.9|10494.6|10493.9|10491.4|10490.6|374
1596017100000|2020-07-29 10:05:00|10494.8|10493.8|10494.7|10494|10495.1|10494.3|10493.6|10492.9|200
1596017400000|2020-07-29 10:10:00|10494.6|10493.9|10495.6|10494.9|10498.4|10497.5|10493.4|10492.6|306
1596017700000|2020-07-29 10:15:00|10495.8|10494.8|10497.5|10496.5|10497.6|10496.7|10493.8|10493.1|323
1596018000000|2020-07-29 10:20:00|10497.4|10496.4|10493.6|10492.6|10497.5|10496.7|10493.1|10492.2|373
1596018300000|2020-07-29 10:25:00|10493.8|10492.8|10498.5|10497.5|10498.6|10497.8|10493.4|10492.6|245
1596018600000|2020-07-29 10:30:00|10498.3|10497.6|10499.3|10498.3|10500.9|10500.1|10497.9|10497|465
1596018900000|2020-07-29 10:35:00|10499.4|10498.4|10497.9|10497.2|10499.4|10498.6|10496.4|10495.5|309
1596019200000|2020-07-29 10:40:00|10497.8|10497.1|10502|10501|10502.4|10501.5|10497.6|10496.9|381
1596019500000|2020-07-29 10:45:00|10501.9|10501.3|10499.7|10499|10503.7|10503|10498.4|10497.5|467
1596019800000|2020-07-29 10:50:00|10499.6|10498.9|10500|10499.3|10501.4|10500.5|10498.6|10497.7|319
1596020100000|2020-07-29 10:55:00|10500.2|10499.2|10500.3|10499.3|10500.9|10500.1|10498.4|10497.5|392
1596020400000|2020-07-29 11:00:00|10500.7|10499.7|10499.9|10498.9|10501.6|10500.8|10498.8|10498|383
1596020700000|2020-07-29 11:05:00|10500|10499|10501.8|10501.1|10502.5|10501.5|10499.6|10498.7|435
1596021000000|2020-07-29 11:10:00|10501.7|10501|10502.5|10501.8|10503.2|10502.4|10500.6|10499.9|347
1596021300000|2020-07-29 11:15:00|10502.6|10501.9|10501.7|10501|10503.3|10502.5|10501.5|10500.8|302
1596021600000|2020-07-29 11:20:00|10501.9|10500.9|10498.8|10497.8|10502.2|10501.5|10498.4|10497.5|335
1596021900000|2020-07-29 11:25:00|10499|10498.1|10497.7|10497|10499.5|10498.7|10497.7|10496.9|340
1596022200000|2020-07-29 11:30:00|10497.9|10496.9|10497.6|10496.9|10498.9|10498.1|10497.1|10496.2|416
1596022500000|2020-07-29 11:35:00|10497.5|10496.8|10494.8|10494.1|10498.2|10497.4|10493.8|10493.1|421
1596022800000|2020-07-29 11:40:00|10494.7|10494|10497.8|10496.8|10498.4|10497.7|10493.7|10493|367
1596023100000|2020-07-29 11:45:00|10497.7|10496.7|10500|10499.3|10500.7|10500|10495.5|10494.7|419
1596023400000|2020-07-29 11:50:00|10500.2|10499.2|10502.6|10501.6|10503.9|10503.1|10500.1|10499.1|394
1596023700000|2020-07-29 11:55:00|10502.4|10501.7|10514.1|10513.1|10515.5|10514.6|10502.4|10501.5|603
1596024000000|2020-07-29 12:00:00|10514|10513|10517.8|10516.8|10518|10517.3|10513.7|10512.7|765
1596024300000|2020-07-29 12:05:00|10517.7|10516.7|10517.3|10516.3|10520.1|10519.2|10516.3|10515.3|555
1596024600000|2020-07-29 12:10:00|10517.2|10516.5|10514.1|10513.4|10517.4|10516.5|10513.9|10513|598
1596024900000|2020-07-29 12:15:00|10514.3|10513.3|10513.5|10512.5|10517.9|10517.2|10512.4|10511.5|513
1596025200000|2020-07-29 12:20:00|10513.4|10512.4|10510.7|10509.7|10513.7|10512.8|10510.1|10509.4|506
1596025500000|2020-07-29 12:25:00|10510.6|10509.9|10509.5|10508.5|10511.3|10510.3|10508.5|10507.8|450
1596025800000|2020-07-29 12:30:00|10509.4|10508.4|10507.4|10506.7|10509.5|10508.7|10505.7|10504.9|470
1596026100000|2020-07-29 12:35:00|10507.5|10506.8|10506.3|10505.3|10508|10507.2|10505|10504.2|467
1596026400000|2020-07-29 12:40:00|10506.4|10505.4|10506.2|10505.2|10510.8|10509.9|10505.9|10505.1|478
1596026700000|2020-07-29 12:45:00|10506.1|10505.4|10505|10504.3|10506.3|10505.4|10503.4|10502.5|464
1596027000000|2020-07-29 12:50:00|10504.9|10504.2|10503.5|10502.8|10505.6|10504.9|10503.3|10502.5|508
1596027300000|2020-07-29 12:55:00|10503.7|10502.7|10503.8|10503.1|10504|10503.2|10499.9|10499|557
1596027600000|2020-07-29 13:00:00|10503.6|10502.9|10503|10502.3|10505.8|10505.1|10500|10499.3|579
1596027900000|2020-07-29 13:05:00|10503.3|10502.6|10500|10499.3|10504.2|10503.5|10500|10499.2|572
1596028200000|2020-07-29 13:10:00|10500.1|10499.1|10498.1|10497.1|10501.7|10501|10497.1|10496.4|387
1596028500000|2020-07-29 13:15:00|10498.2|10497.2|10497.8|10496.8|10500.3|10499.5|10497.1|10496.3|439
1596028800000|2020-07-29 13:20:00|10497.7|10496.7|10497.7|10497|10499.8|10499.1|10497.1|10496.1|414
1596029100000|2020-07-29 13:25:00|10497.8|10497.1|10504.6|10503.9|10505.6|10504.8|10497.8|10497.1|404
1596029400000|2020-07-29 13:30:00|10504.7|10504|10502.7|10501.7|10507.2|10506.3|10500.6|10499.7|747
1596029700000|2020-07-29 13:35:00|10502.6|10501.9|10504.6|10503.6|10504.8|10503.8|10500.5|10499.7|600
1596030000000|2020-07-29 13:40:00|10504.5|10503.5|10506.5|10505.5|10509.7|10508.8|10504.2|10503.2|838
1596030300000|2020-07-29 13:45:00|10506.2|10505.4|10503.6|10502.6|10506.9|10506.1|10502.9|10501.9|653
1596030600000|2020-07-29 13:50:00|10503.5|10502.5|10505.3|10504.3|10508.2|10507.3|10502.6|10501.6|535
1596030900000|2020-07-29 13:55:00|10505.2|10504.2|10501|10500|10505.9|10505|10500.4|10499.6|576
1596031200000|2020-07-29 14:00:00|10501.1|10500.1|10498.6|10497.6|10502.5|10501.5|10498|10497|600
1596031500000|2020-07-29 14:05:00|10498.5|10497.5|10497.6|10496.9|10499.3|10498.4|10495.9|10495.2|559
1596031800000|2020-07-29 14:10:00|10497.7|10497|10503.7|10502.7|10503.9|10503|10495.1|10494.1|581
1596032100000|2020-07-29 14:15:00|10503.6|10502.6|10499.6|10498.6|10504.7|10503.8|10497.5|10496.8|738
1596032400000|2020-07-29 14:20:00|10499.5|10498.5|10501.3|10500.3|10502.3|10501.3|10497.8|10497|470
1596032700000|2020-07-29 14:25:00|10501|10500.2|10499.8|10498.8|10502|10501.2|10498|10497.1|588
1596033000000|2020-07-29 14:30:00|10499.6|10498.6|10500.8|10500.1|10503.3|10502.4|10498.7|10497.7|596
1596033300000|2020-07-29 14:35:00|10500.7|10500|10499.6|10498.6|10503.1|10502.4|10498.4|10497.6|554
1596033600000|2020-07-29 14:40:00|10499.5|10498.5|10494.4|10493.4|10499.6|10498.6|10489.7|10488.9|696
1596033900000|2020-07-29 14:45:00|10494.3|10493.3|10498.4|10497.4|10502|10501|10494.2|10493.2|715
1596034200000|2020-07-29 14:50:00|10498.3|10497.6|10502.3|10501.6|10503|10502.2|10497.3|10496.6|661
1596034500000|2020-07-29 14:55:00|10502.5|10501.5|10510|10509.3|10511.6|10510.9|10500.9|10500.1|1016
1596034800000|2020-07-29 15:00:00|10509.9|10509.2|10512.4|10511.7|10514.9|10514.2|10508.8|10508.1|764
1596035100000|2020-07-29 15:05:00|10512.3|10511.6|10507.7|10507|10514.3|10513.3|10507.7|10506.8|560
1596035400000|2020-07-29 15:10:00|10507.8|10507.1|10509.3|10508.3|10510|10509.2|10506.3|10505.5|409
1596035700000|2020-07-29 15:15:00|10509.1|10508.1|10507.6|10506.9|10509.3|10508.4|10505.3|10504.4|428
1596036000000|2020-07-29 15:20:00|10507.1|10506.4|10508.5|10507.8|10509.2|10508.5|10505.8|10504.9|489
1596036300000|2020-07-29 15:25:00|10508.6|10507.9|10505|10504|10509.2|10508.3|10504.3|10503.5|384
1596036600000|2020-07-29 15:30:00|10504.6|10503.9|10506.3|10505.6|10507.5|10506.6|10504.5|10503.7|402
1596036900000|2020-07-29 15:35:00|10506.5|10505.8|10505.3|10504.3|10507.5|10506.6|10504.4|10503.6|239
1596037200000|2020-07-29 15:40:00|10505.2|10504.2|10504.6|10503.6|10506.2|10505.4|10503.3|10502.5|418
1596037500000|2020-07-29 15:45:00|10504.5|10503.5|10502.5|10501.5|10504.6|10503.6|10501.6|10500.8|337
1596037800000|2020-07-29 15:50:00|10502.4|10501.7|10502.3|10501.6|10502.5|10501.7|10500.4|10499.4|347
1596038100000|2020-07-29 15:55:00|10502.4|10501.7|10506.8|10505.8|10509.8|10509.1|10501.3|10500.4|454
1596038400000|2020-07-29 16:00:00|10506.7|10505.7|10504.6|10503.9|10507.3|10506.5|10504.5|10503.5|403
1596038700000|2020-07-29 16:05:00|10504.7|10503.6|10500.7|10499.7|10504.7|10503.8|10500.1|10499.4|308
1596039000000|2020-07-29 16:10:00|10500.8|10499.8|10502.5|10501.5|10502.6|10501.6|10499.5|10498.6|342
1596039300000|2020-07-29 16:15:00|10502.6|10501.6|10503.6|10502.9|10504|10503.1|10500.3|10499.6|243
1596039600000|2020-07-29 16:20:00|10503.5|10502.8|10502.1|10501.4|10504|10503.1|10501.5|10500.6|255
1596039900000|2020-07-29 16:25:00|10502.5|10501.8|10501|10500.3|10502.5|10501.8|10499.3|10498.4|241
1596040200000|2020-07-29 16:30:00|10501.1|10500.4|10499.1|10498.1|10502.9|10502.1|10498.9|10498|265
1596040500000|2020-07-29 16:35:00|10499|10498.3|10497.9|10497.2|10500.6|10499.9|10497.6|10496.7|298
1596040800000|2020-07-29 16:40:00|10497.8|10497.1|10498.6|10497.6|10500.1|10499.1|10496.8|10496|258
1596041100000|2020-07-29 16:45:00|10498.3|10497.5|10500.5|10499.5|10500.7|10500|10498.3|10497.5|254
1596041400000|2020-07-29 16:50:00|10500.3|10499.6|10500.6|10499.9|10501.8|10501|10499.6|10498.9|217
1596041700000|2020-07-29 16:55:00|10500.5|10499.8|10500.6|10499.6|10501.2|10500.2|10499.1|10498.2|259
1596042000000|2020-07-29 17:00:00|10500.7|10499.7|10498.7|10497.7|10501.2|10500.5|10498.2|10497.5|287
1596042300000|2020-07-29 17:05:00|10498.5|10497.8|10499.8|10499.1|10500.1|10499.3|10498.2|10497.5|192
1596042600000|2020-07-29 17:10:00|10499.6|10498.9|10501.8|10501.1|10502.3|10501.5|10498.6|10497.9|302
1596042900000|2020-07-29 17:15:00|10501.9|10501.2|10499.9|10499.2|10502.4|10501.5|10499.9|10499.2|232
1596043200000|2020-07-29 17:20:00|10500.1|10499.1|10500.1|10499.1|10500.7|10499.8|10498|10497.2|208
1596043500000|2020-07-29 17:25:00|10500|10499.3|10500.9|10500.2|10502.1|10501.4|10498.4|10497.5|294
1596043800000|2020-07-29 17:30:00|10500.8|10500.1|10502.2|10501.5|10502.4|10501.7|10500.5|10499.7|266
1596044100000|2020-07-29 17:35:00|10502.3|10501.6|10501|10500|10502.9|10502.1|10500.6|10499.9|175
1596044400000|2020-07-29 17:40:00|10501.1|10500.1|10498.7|10498|10501.1|10500.4|10497|10496|421
1596044700000|2020-07-29 17:45:00|10498.6|10497.9|10497.2|10496.5|10500.3|10499.6|10497.2|10496.4|361
1596045000000|2020-07-29 17:50:00|10497.1|10496.4|10498.2|10497.5|10499.8|10499|10496|10495.3|285
1596045300000|2020-07-29 17:55:00|10498.3|10497.6|10497.4|10494.3|10499.8|10498.6|10493.8|10492.7|522
1596045600000|2020-07-29 18:00:00|10497.9|10494.6|10496.6|10495.6|10507.9|10506.9|10494.4|10491.3|1214
1596045900000|2020-07-29 18:05:00|10496.5|10495.5|10487.4|10486.4|10496.5|10495.5|10487.3|10486.3|860
1596046200000|2020-07-29 18:10:00|10487.2|10486.2|10485.4|10484.4|10488.8|10487.8|10481.9|10480.9|801
1596046500000|2020-07-29 18:15:00|10485.2|10484.5|10493.6|10492.6|10495.5|10494.7|10485.2|10484.4|863
1596046800000|2020-07-29 18:20:00|10493.7|10492.7|10488.8|10487.8|10493.7|10492.7|10487.4|10486.5|624
1596047100000|2020-07-29 18:25:00|10488.9|10487.9|10491|10490|10494.5|10493.8|10488.9|10487.9|560
1596047400000|2020-07-29 18:30:00|10490.9|10489.9|10484.4|10483.4|10491.4|10490.4|10481.9|10481.2|759
1596047700000|2020-07-29 18:35:00|10484.5|10483.5|10477.8|10477.1|10486.8|10485.8|10477.8|10477|935
1596048000000|2020-07-29 18:40:00|10477.9|10477.2|10481.7|10480.7|10486.6|10485.6|10477.7|10476.9|1089
1596048300000|2020-07-29 18:45:00|10481.6|10480.6|10482.4|10481.4|10485.2|10484.4|10479.7|10478.7|955
1596048600000|2020-07-29 18:50:00|10482.5|10481.5|10492.4|10491.4|10495.2|10494.2|10482.4|10481.5|978
1596048900000|2020-07-29 18:55:00|10492.3|10491.3|10504.5|10503.5|10509.1|10508.1|10490.7|10489.9|1328
1596049200000|2020-07-29 19:00:00|10504.4|10503.4|10514.4|10513.4|10516|10515|10504.1|10503.1|1336
1596049500000|2020-07-29 19:05:00|10514.5|10513.5|10508.2|10507.2|10514.5|10513.5|10504.4|10503.4|971
1596049800000|2020-07-29 19:10:00|10508.1|10507.1|10508.6|10507.6|10515.8|10514.8|10505.7|10504.7|866
1596050100000|2020-07-29 19:15:00|10508.5|10507.5|10506|10505|10510.7|10509.7|10504.1|10503.1|754
1596050400000|2020-07-29 19:20:00|10506.1|10505.1|10496.8|10495.8|10506.6|10505.6|10494.7|10493.7|841
1596050700000|2020-07-29 19:25:00|10496.9|10495.9|10500.1|10499.1|10503.9|10502.9|10496|10495|707
1596051000000|2020-07-29 19:30:00|10500.3|10499.3|10496.4|10495.4|10500.9|10499.9|10495.6|10494.6|651
1596051300000|2020-07-29 19:35:00|10496.3|10495.3|10491.3|10490.6|10496.9|10495.9|10490.2|10489.2|464
1596051600000|2020-07-29 19:40:00|10491.4|10490.7|10497.2|10496.2|10497.5|10496.7|10491.2|10490.2|511
1596051900000|2020-07-29 19:45:00|10497.1|10496.1|10497.6|10496.6|10500.3|10499.4|10495.7|10494.9|510
1596052200000|2020-07-29 19:50:00|10497.7|10496.7|10501.3|10500.3|10502|10501|10497.3|10496.6|592
1596052500000|2020-07-29 19:55:00|10501.4|10500.4|10502.9|10501.9|10504.5|10503.7|10500.2|10499.2|574
1596052800000|2020-07-29 20:00:00|10503|10502|10501.8|10500.8|10503.2|10502.4|10500.4|10499.4|309
1596053100000|2020-07-29 20:05:00|10501.7|10500.7|10501.4|10500.4|10503.3|10502.3|10501.1|10500.1|197
1596053400000|2020-07-29 20:10:00|10501.3|10500.3|10501.1|10500.1|10502.3|10501.4|10500.5|10499.5|204
1596053700000|2020-07-29 20:15:00|10501|10500|10502.3|10501.3|10502.3|10501.3|10500.3|10499.3|150
1596054000000|2020-07-29 20:20:00|10502.5|10501.5|10501|10500|10502.5|10501.5|10500|10499|136
1596054300000|2020-07-29 20:25:00|10500.9|10499.9|10501.2|10500.2|10501.5|10500.5|10500.1|10499.1|144
1596054600000|2020-07-29 20:30:00|10501.3|10500.3|10498.3|10497.6|10501.5|10500.6|10498.3|10497.5|230
1596054900000|2020-07-29 20:35:00|10498.4|10497.7|10497.4|10496.4|10499.6|10498.6|10496.8|10495.8|230
1596055200000|2020-07-29 20:40:00|10497.5|10496.5|10495.2|10494.5|10497.6|10496.6|10495.2|10494.4|192
1596055500000|2020-07-29 20:45:00|10495.4|10494.4|10491.8|10490.8|10496|10495.2|10491.7|10490.7|328
1596055800000|2020-07-29 20:50:00|10491.9|10490.9|10495.1|10494.1|10495.5|10494.2|10491.8|10490.8|387
1596056100000|2020-07-29 20:55:00|10495.2|10494.2|10492.8|10491.8|10495.8|10494.8|10492.4|10490.2|395
1596056400000|2020-07-29 21:00:00|10494.3|10489.5|10494.1|10489.4|10494.9|10490.3|10493.8|10488.3|34
1596056700000|2020-07-29 21:05:00|10494.4|10488.4|10495.9|10489.9|10499.8|10493.8|10494.1|10488.2|160
1596057000000|2020-07-29 21:10:00|10496.1|10490.1|10498.5|10492.5|10498.8|10492.8|10495.4|10489.4|212
1596057300000|2020-07-29 21:15:00|10497.9|10491.9|10499.5|10493.5|10499.7|10493.7|10496.9|10490.9|194
1596057600000|2020-07-29 21:20:00|10499|10493|10496.8|10490.8|10499.2|10493.2|10496.6|10490.6|163
1596057900000|2020-07-29 21:25:00|10496.4|10490.4|10494.5|10490.2|10498.7|10492.7|10494|10489.5|326
1596058200000|2020-07-29 21:30:00|10494.6|10490.1|10497.4|10491.6|10499|10493.2|10494.4|10490.1|561
1596058500000|2020-07-29 21:35:00|10497.5|10491.8|10497.7|10492.8|10498.1|10493.1|10496.8|10490.9|222
1596058800000|2020-07-29 21:40:00|10497.6|10492.6|10497.7|10492|10498.6|10494.1|10496.8|10491.3|247
1596059100000|2020-07-29 21:45:00|10497.6|10492.5|10495.6|10491.3|10498.5|10494|10495.2|10490.6|265
1596059400000|2020-07-29 21:50:00|10495.7|10490.4|10496.5|10491.8|10497|10492.6|10495.2|10490.3|286
1596059700000|2020-07-29 21:55:00|10496.6|10491.7|10495.3|10491.5|10496.7|10492.8|10494.5|10490.3|298
1596060000000|2020-07-29 22:00:00|10495.2|10491.4|10493.6|10492|10496|10492.7|10491.3|10489.8|726
1596060300000|2020-07-29 22:05:00|10493.5|10492.2|10494.9|10493.9|10495.5|10494|10492.5|10491.4|316
1596060600000|2020-07-29 22:10:00|10494.8|10493.8|10496.2|10495.2|10496.4|10495.3|10494.8|10493.8|249
1596060900000|2020-07-29 22:15:00|10496.1|10495.1|10496.2|10495.2|10496.8|10495.4|10495.9|10494.5|333
1596061200000|2020-07-29 22:20:00|10496.1|10495.1|10496|10495|10496.5|10495.5|10495.8|10494.8|305
1596061500000|2020-07-29 22:25:00|10495.9|10494.9|10496.2|10495.2|10496.7|10495.7|10495.6|10494.4|280
1596061800000|2020-07-29 22:30:00|10496.1|10495.1|10498|10497|10498.2|10497.2|10496.1|10495.1|222
1596062100000|2020-07-29 22:35:00|10497.9|10496.9|10496.7|10495.7|10498|10497|10496.6|10495.6|181
1596062400000|2020-07-29 22:40:00|10496.6|10495.6|10495.7|10494.7|10497.1|10495.9|10495.4|10494.4|184
1596062700000|2020-07-29 22:45:00|10495.9|10494.9|10496.7|10495.7|10497.2|10496.2|10494.9|10493.9|185
1596063000000|2020-07-29 22:50:00|10496.6|10495.6|10497.4|10496.4|10497.5|10496.5|10495.6|10494.6|296
1596063300000|2020-07-29 22:55:00|10497.5|10496.5|10496.9|10495.9|10498|10497|10496.5|10495.4|179
1596063600000|2020-07-29 23:00:00|10496.7|10495.7|10498.4|10497.4|10498.8|10497.8|10495.7|10494.7|422
1596063900000|2020-07-29 23:05:00|10498.5|10497.5|10499.3|10498.3|10499.9|10498.9|10498.1|10496.7|330
1596064200000|2020-07-29 23:10:00|10499.4|10498.4|10498|10497|10500.1|10499.1|10497.9|10496.9|398
1596064500000|2020-07-29 23:15:00|10497.9|10496.9|10501.4|10500.4|10502.5|10501.5|10497.8|10496.8|382
1596064800000|2020-07-29 23:20:00|10501.2|10500.2|10503.6|10502.6|10503.8|10502.8|10501.1|10500.1|306
1596065100000|2020-07-29 23:25:00|10503.7|10502.7|10504.3|10503.3|10504.8|10503.8|10502.3|10501.3|267
1596065400000|2020-07-29 23:30:00|10504.2|10503.2|10503.1|10502.1|10504.8|10503.8|10502.8|10501.8|193
1596065700000|2020-07-29 23:35:00|10503|10502|10502.6|10501.6|10503.1|10502.1|10499.7|10498.7|187
1596066000000|2020-07-29 23:40:00|10502.5|10501.5|10503.2|10502.2|10503.7|10502.7|10502.1|10501.1|197
1596066300000|2020-07-29 23:45:00|10503.1|10502.1|10502|10501|10503.2|10502.2|10501.1|10500.1|245
1596066600000|2020-07-29 23:50:00|10501.9|10500.9|10501.9|10500.9|10502.7|10501.7|10500.6|10499.6|209
1596066900000|2020-07-29 23:55:00|10501.8|10500.8|10505.3|10504.3|10506.5|10505.5|10501.5|10500.5|285
1596067200000|2020-07-30 00:00:00|10505.2|10504.2|10501.5|10500.5|10505.3|10504.3|10500.3|10499.4|610
1596067500000|2020-07-30 00:05:00|10501.4|10500.4|10504.3|10503.3|10504.4|10503.6|10499.1|10498.1|365
1596067800000|2020-07-30 00:10:00|10504.2|10503.2|10500.5|10499.5|10504.3|10503.3|10500.3|10499.4|332
1596068100000|2020-07-30 00:15:00|10500.4|10499.4|10509.8|10508.8|10510.6|10509.6|10500.2|10499.2|597
1596068400000|2020-07-30 00:20:00|10509.7|10508.7|10507.1|10506.4|10511.9|10510.9|10506.2|10505.2|404
1596068700000|2020-07-30 00:25:00|10507.2|10506.2|10502.8|10502.1|10507.3|10506.3|10502.8|10501.8|349
1596069000000|2020-07-30 00:30:00|10503|10502|10510.2|10509.2|10510.8|10509.8|10503|10502|372
1596069300000|2020-07-30 00:35:00|10510|10509.3|10513|10512|10516.2|10515.2|10510|10509.2|519
1596069600000|2020-07-30 00:40:00|10512.4|10511.7|10510|10509|10515.8|10514.9|10509.8|10508.8|396
1596069900000|2020-07-30 00:45:00|10510.4|10509.4|10508.3|10507.3|10511.3|10510.3|10507.8|10506.8|377
1596070200000|2020-07-30 00:50:00|10508.4|10507.4|10507.6|10506.6|10512.5|10511.7|10506.6|10505.6|684
1596070500000|2020-07-30 00:55:00|10507.7|10506.7|10502.2|10501.2|10509.5|10508.6|10501.4|10500.4|619
1596070800000|2020-07-30 01:00:00|10502.3|10501.3|10502.4|10501.4|10502.7|10501.7|10498.9|10497.9|540
1596071100000|2020-07-30 01:05:00|10502.3|10501.3|10506.7|10505.7|10506.7|10505.7|10501.8|10500.9|489
1596071400000|2020-07-30 01:10:00|10506.6|10505.6|10508.7|10507.7|10510.2|10509.2|10505.5|10504.7|500
1596071700000|2020-07-30 01:15:00|10508.8|10507.8|10507.4|10506.4|10509|10508|10507.1|10506.1|420
1596072000000|2020-07-30 01:20:00|10507.3|10506.3|10508.4|10507.4|10508.9|10507.9|10507|10506.2|359
1596072300000|2020-07-30 01:25:00|10508.2|10507.2|10506.2|10505.2|10508.7|10508|10504.8|10503.9|435
1596072600000|2020-07-30 01:30:00|10506.3|10505.3|10505.2|10504.2|10508.6|10507.8|10504|10503|427
1596072900000|2020-07-30 01:35:00|10505.3|10504.3|10503.5|10502.5|10507.1|10506.2|10503.4|10502.4|376
1596073200000|2020-07-30 01:40:00|10503.4|10502.4|10504.1|10503.1|10504.3|10503.4|10502|10501|292
1596073500000|2020-07-30 01:45:00|10504.2|10503.2|10506.5|10505.8|10507.4|10506.4|10504.1|10503.1|397
1596073800000|2020-07-30 01:50:00|10506.7|10505.7|10505.8|10504.8|10506.7|10505.7|10504.7|10503.7|329
1596074100000|2020-07-30 01:55:00|10505.9|10504.9|10508.4|10507.4|10510.1|10509.1|10504.6|10503.6|427
1596074400000|2020-07-30 02:00:00|10508.5|10507.5|10510.2|10509.2|10510.8|10509.8|10507.9|10506.9|459
1596074700000|2020-07-30 02:05:00|10510.3|10509.3|10508.4|10507.4|10511|10510|10507.5|10506.7|301
1596075000000|2020-07-30 02:10:00|10508.3|10507.3|10507.3|10506.3|10508.9|10508|10506.4|10505.5|364
1596075300000|2020-07-30 02:15:00|10507.4|10506.4|10509.8|10509.1|10510.3|10509.4|10506.7|10505.9|257
1596075600000|2020-07-30 02:20:00|10509.7|10509|10508.3|10507.6|10509.8|10509.1|10508.1|10507.1|158
1596075900000|2020-07-30 02:25:00|10508.2|10507.5|10509.1|10508.1|10509.2|10508.4|10506.8|10505.9|255
1596076200000|2020-07-30 02:30:00|10509|10508|10507.9|10507.2|10509.1|10508.1|10507.1|10506.2|236
1596076500000|2020-07-30 02:35:00|10508|10507.3|10509.1|10508.1|10509.1|10508.3|10507.8|10506.8|215
1596076800000|2020-07-30 02:40:00|10509|10508|10508.5|10507.5|10509.2|10508.2|10507.6|10506.9|124
1596077100000|2020-07-30 02:45:00|10508.4|10507.4|10509|10508|10509|10508.3|10506.2|10505.5|274
1596077400000|2020-07-30 02:50:00|10508.9|10508.2|10506.9|10505.9|10509.2|10508.3|10506.6|10505.8|263
1596077700000|2020-07-30 02:55:00|10507|10506|10506.9|10505.9|10507.4|10506.5|10505.1|10504.1|273
1596078000000|2020-07-30 03:00:00|10506.7|10506|10505.4|10504.4|10507.4|10506.5|10504.4|10503.6|355
1596078300000|2020-07-30 03:05:00|10505|10504.3|10502.4|10501.4|10505.3|10504.4|10502.3|10501.3|236
1596078600000|2020-07-30 03:10:00|10502.3|10501.3|10504.6|10503.6|10505.3|10504.5|10501.9|10501.1|257
1596078900000|2020-07-30 03:15:00|10504.5|10503.5|10503|10502|10505.8|10504.8|10502.4|10501.4|242
1596079200000|2020-07-30 03:20:00|10502.9|10501.9|10502.6|10501.9|10503.1|10502.1|10501.2|10500.2|225
1596079500000|2020-07-30 03:25:00|10502.7|10501.7|10502.6|10501.9|10503.4|10502.4|10501.9|10501.1|245
1596079800000|2020-07-30 03:30:00|10502.7|10502|10503.8|10502.8|10504.2|10503.3|10502.5|10501.7|291
1596080100000|2020-07-30 03:35:00|10503.9|10502.9|10503.3|10502.6|10504.6|10503.7|10503.2|10502.3|171
1596080400000|2020-07-30 03:40:00|10503.5|10502.5|10503.4|10502.7|10503.9|10502.9|10502.9|10501.9|181
1596080700000|2020-07-30 03:45:00|10503.5|10502.8|10503.7|10502.7|10504.3|10503.5|10502.5|10501.7|174
1596081000000|2020-07-30 03:50:00|10503.8|10502.8|10504.3|10503.6|10504.5|10503.8|10503.6|10502.7|145
1596081300000|2020-07-30 03:55:00|10504.2|10503.5|10504.7|10504|10504.7|10504|10502.7|10501.8|180
1596081600000|2020-07-30 04:00:00|10504.9|10503.9|10503.8|10503.1|10505.1|10504.1|10503.2|10502.2|230
1596081900000|2020-07-30 04:05:00|10503.9|10503.2|10503.4|10502.4|10504.8|10504|10502.7|10501.7|226
1596082200000|2020-07-30 04:10:00|10503.5|10502.5|10505.2|10504.2|10506.5|10505.6|10503.2|10502.3|293
1596082500000|2020-07-30 04:15:00|10505.3|10504.3|10506.4|10505.4|10507|10506.2|10504.3|10503.5|314
1596082800000|2020-07-30 04:20:00|10506.5|10505.5|10507.3|10506.3|10509|10508.1|10506.2|10505.5|225
1596083100000|2020-07-30 04:25:00|10507.2|10506.2|10509.3|10508.3|10510.8|10509.9|10507.2|10506.2|363
1596083400000|2020-07-30 04:30:00|10509.2|10508.2|10508|10507|10510.1|10509.2|10506.9|10505.9|366
1596083700000|2020-07-30 04:35:00|10507.9|10507.2|10508.2|10507.2|10510.4|10509.5|10507.7|10506.8|297
1596084000000|2020-07-30 04:40:00|10508.1|10507.1|10507.8|10506.8|10509.1|10508.4|10507.4|10506.5|199
1596084300000|2020-07-30 04:45:00|10507.7|10506.7|10509.3|10508.3|10509.3|10508.5|10506.3|10505.6|243
1596084600000|2020-07-30 04:50:00|10509.2|10508.2|10508.4|10507.4|10509.3|10508.4|10507.4|10506.6|205
1596084900000|2020-07-30 04:55:00|10508.5|10507.8|10511.2|10510.2|10512.3|10511.6|10508.1|10507.1|461
1596085200000|2020-07-30 05:00:00|10511.1|10510.1|10514.4|10513.7|10514.6|10513.8|10510.6|10509.7|523
1596085500000|2020-07-30 05:05:00|10514.6|10513.6|10515.5|10514.8|10516.1|10515.3|10513.6|10512.6|395
1596085800000|2020-07-30 05:10:00|10515.4|10514.7|10517.9|10516.9|10517.9|10517.1|10514.1|10513.4|400
1596086100000|2020-07-30 05:15:00|10517.8|10516.8|10519.9|10518.9|10521.3|10520.3|10517.8|10516.8|500
1596086400000|2020-07-30 05:20:00|10520|10519|10525.9|10524.9|10529.8|10528.8|10519.3|10518.4|749
1596086700000|2020-07-30 05:25:00|10525.8|10524.8|10526.5|10525.5|10528.6|10527.6|10525|10524|700
1596087000000|2020-07-30 05:30:00|10526.3|10525.3|10526.3|10525.3|10527.9|10527|10524.9|10524.1|569
1596087300000|2020-07-30 05:35:00|10526.4|10525.4|10525.4|10524.4|10527.3|10526.4|10524|10523.2|479
1596087600000|2020-07-30 05:40:00|10525.2|10524.5|10527|10526|10527.1|10526.3|10523.4|10522.4|403
1596087900000|2020-07-30 05:45:00|10526.8|10526.1|10526.4|10525.4|10529.2|10528.3|10526.2|10525.3|497
1596088200000|2020-07-30 05:50:00|10526.5|10525.5|10524.9|10524.2|10527|10526|10524.7|10523.9|328
1596088500000|2020-07-30 05:55:00|10525|10524|10528.1|10527.1|10528.2|10527.2|10524.2|10523.2|380
1596088800000|2020-07-30 06:00:00|10528.3|10527.3|10526.6|10525.6|10530.1|10529.1|10525.6|10524.7|520
1596089100000|2020-07-30 06:05:00|10526.7|10525.7|10523.9|10522.9|10528.1|10527.2|10523.7|10522.9|406
1596089400000|2020-07-30 06:10:00|10523.8|10523.1|10522.2|10521.2|10525.3|10524.4|10521.5|10520.8|500
1596089700000|2020-07-30 06:15:00|10522.3|10521.3|10522|10521.3|10523.3|10522.4|10520.4|10519.7|391
1596090000000|2020-07-30 06:20:00|10522.1|10521.4|10522.7|10522|10523|10522.2|10520.9|10520.1|428
1596090300000|2020-07-30 06:25:00|10522.6|10521.9|10525.8|10524.8|10527.8|10527|10522.3|10521.3|412
1596090600000|2020-07-30 06:30:00|10525.6|10524.9|10523.9|10523.2|10528|10527.1|10523.1|10522.2|537
1596090900000|2020-07-30 06:35:00|10524|10523|10523.9|10522.9|10525.3|10524.3|10522.7|10521.8|388
1596091200000|2020-07-30 06:40:00|10524|10523|10523.6|10522.6|10524.8|10523.8|10521.9|10521|399
1596091500000|2020-07-30 06:45:00|10523.5|10522.5|10523.9|10522.9|10524.9|10524|10523|10522|322
1596091800000|2020-07-30 06:50:00|10523.8|10522.8|10525.7|10524.7|10527|10526|10523.4|10522.7|295
1596092100000|2020-07-30 06:55:00|10525.6|10524.6|10521.1|10520.1|10525.6|10524.6|10520.1|10519.1|372
1596092400000|2020-07-30 07:00:00|10521|10520|10519.3|10518.3|10521|10520|10515.5|10514.8|624
1596092700000|2020-07-30 07:05:00|10519.2|10518.2|10518.2|10517.2|10519.9|10518.9|10516.2|10515.3|538
1596093000000|2020-07-30 07:10:00|10518.3|10517.3|10512.3|10511.3|10518.9|10517.9|10511|10510|624
1596093300000|2020-07-30 07:15:00|10512.2|10511.2|10507.4|10506.7|10512.9|10511.9|10506.6|10505.7|787
1596093600000|2020-07-30 07:20:00|10507.6|10506.4|10505.5|10504.5|10508.7|10507.9|10504.4|10503.7|748
1596093900000|2020-07-30 07:25:00|10505.6|10504.6|10508.6|10507.9|10509.4|10508.6|10504.8|10503.8|616
1596094200000|2020-07-30 07:30:00|10508.3|10507.6|10504.6|10503.9|10509.4|10508.4|10503.8|10502.8|567
1596094500000|2020-07-30 07:35:00|10504.5|10503.8|10504.2|10503.2|10505.2|10504.4|10501.5|10500.8|574
1596094800000|2020-07-30 07:40:00|10504.1|10503.1|10506|10505|10506.9|10505.9|10504|10503.1|547
1596095100000|2020-07-30 07:45:00|10505.9|10504.9|10506.3|10505.3|10507.6|10506.8|10503.5|10502.5|531
1596095400000|2020-07-30 07:50:00|10506.2|10505.2|10503.4|10502.4|10506.3|10505.4|10501.5|10500.8|482
1596095700000|2020-07-30 07:55:00|10503.3|10502.3|10507.8|10506.8|10508.3|10507.6|10503.1|10502.1|534
1596096000000|2020-07-30 08:00:00|10507.7|10507|10508.6|10507.6|10509.3|10508.5|10505.1|10504.1|723
1596096300000|2020-07-30 08:05:00|10508.5|10507.5|10506.7|10505.7|10509.3|10508.4|10505.2|10504.2|529
1596096600000|2020-07-30 08:10:00|10506.8|10505.8|10507.3|10506.3|10509.2|10508.2|10506.4|10505.6|482
1596096900000|2020-07-30 08:15:00|10507.2|10506.2|10506.9|10505.9|10508.1|10507.1|10506.4|10505.6|404
1596097200000|2020-07-30 08:20:00|10507|10506|10504.7|10503.7|10507.3|10506.6|10504|10503.1|405
1596097500000|2020-07-30 08:25:00|10504.6|10503.6|10509.7|10508.7|10510.5|10509.5|10504.6|10503.6|489
1596097800000|2020-07-30 08:30:00|10509.6|10508.6|10508.1|10507.1|10509.8|10508.8|10504.6|10503.7|444
1596098100000|2020-07-30 08:35:00|10507.6|10506.9|10510.2|10509.5|10510.5|10509.8|10507.3|10506.5|425
1596098400000|2020-07-30 08:40:00|10510.3|10509.3|10512.4|10511.7|10513.9|10513|10509.6|10508.9|641
1596098700000|2020-07-30 08:45:00|10512.3|10511.6|10509.2|10508.2|10513.3|10512.3|10509.1|10508.2|473
1596099000000|2020-07-30 08:50:00|10509.3|10508.3|10509.3|10508.3|10509.7|10508.9|10507.9|10506.9|410
1596099300000|2020-07-30 08:55:00|10509.2|10508.5|10508.7|10508|10510|10509.3|10507.7|10506.8|443
1596099600000|2020-07-30 09:00:00|10508.6|10507.9|10509.8|10508.8|10509.8|10508.8|10506.8|10505.8|513
1596099900000|2020-07-30 09:05:00|10509.6|10508.9|10511.9|10510.9|10512.7|10511.8|10507.4|10506.6|593
1596100200000|2020-07-30 09:10:00|10511.8|10510.8|10513.5|10512.5|10515.6|10514.6|10511.1|10510.2|627
1596100500000|2020-07-30 09:15:00|10513.4|10512.4|10514.3|10513.3|10517.1|10516.3|10513|10512|558
1596100800000|2020-07-30 09:20:00|10514.4|10513.4|10513.6|10512.6|10515.9|10514.9|10513.4|10512.5|344
1596101100000|2020-07-30 09:25:00|10513.5|10512.5|10509|10508|10513.8|10512.8|10507.7|10507|462
1596101400000|2020-07-30 09:30:00|10508.9|10507.9|10506.2|10505.5|10509.2|10508.3|10506.2|10505.3|513
1596101700000|2020-07-30 09:35:00|10506.4|10505.4|10504.4|10503.4|10507|10506|10503.5|10502.6|478
1596102000000|2020-07-30 09:40:00|10504.3|10503.3|10502.9|10501.9|10505|10504.2|10502.2|10501.2|513
1596102300000|2020-07-30 09:45:00|10502.8|10502.1|10501.9|10500.9|10503.1|10502.3|10500.5|10499.8|398
1596102600000|2020-07-30 09:50:00|10502|10501|10501.8|10500.8|10504|10503|10500.3|10499.6|420
1596102900000|2020-07-30 09:55:00|10501.7|10500.7|10502|10501|10502.5|10501.8|10500.2|10499.4|373
1596103200000|2020-07-30 10:00:00|10502.2|10501.3|10507.1|10506.4|10507.8|10507|10502|10501.1|370
1596103500000|2020-07-30 10:05:00|10507.2|10506.5|10507.1|10506.1|10507.2|10506.5|10504.9|10503.9|327
1596103800000|2020-07-30 10:10:00|10506.9|10506.2|10508.1|10507.1|10508.8|10507.8|10503.9|10503.2|459
1596104100000|2020-07-30 10:15:00|10508|10507|10509.9|10509.2|10510|10509.3|10506.9|10506.1|340
1596104400000|2020-07-30 10:20:00|10509.8|10509.1|10510.4|10509.4|10512.1|10511.2|10509.3|10508.6|315
1596104700000|2020-07-30 10:25:00|10510.7|10509.7|10508.9|10507.9|10511.3|10510.3|10508.2|10507.2|339
1596105000000|2020-07-30 10:30:00|10509.1|10508.2|10506.4|10505.4|10509.8|10508.8|10506.4|10505.4|361
1596105300000|2020-07-30 10:35:00|10506.5|10505.5|10508.3|10507.6|10509.6|10508.8|10506|10505.2|381
1596105600000|2020-07-30 10:40:00|10508.2|10507.5|10507.7|10507|10508.9|10508.2|10506.3|10505.6|315
1596105900000|2020-07-30 10:45:00|10507.6|10506.9|10507.8|10507.1|10508.3|10507.6|10506|10505.2|327
1596106200000|2020-07-30 10:50:00|10507.9|10507.2|10510.1|10509.4|10510.4|10509.5|10507.5|10506.8|271
1596106500000|2020-07-30 10:55:00|10510.2|10509.5|10510.5|10509.8|10513.6|10512.8|10508.4|10507.6|483
1596106800000|2020-07-30 11:00:00|10510.4|10509.7|10511.2|10510.5|10512|10511|10509.7|10509|407
1596107100000|2020-07-30 11:05:00|10511.3|10510.6|10512.6|10511.9|10513.6|10512.9|10510.9|10510.2|351
1596107400000|2020-07-30 11:10:00|10512.8|10511.8|10514.5|10513.8|10514.9|10514.1|10511.9|10511.2|280
1596107700000|2020-07-30 11:15:00|10514.6|10513.9|10516.9|10516.2|10517|10516.3|10514.3|10513.4|313
1596108000000|2020-07-30 11:20:00|10517|10516.3|10513.3|10512.6|10517.5|10516.7|10512.7|10512|340
1596108300000|2020-07-30 11:25:00|10513.4|10512.7|10510.8|10510.1|10513.4|10512.7|10510.6|10509.6|322
1596108600000|2020-07-30 11:30:00|10510.7|10510|10514.5|10513.5|10514.5|10513.7|10510.2|10509.2|343
1596108900000|2020-07-30 11:35:00|10514.4|10513.8|10516.7|10516|10517|10516.3|10512.7|10511.8|346
1596109200000|2020-07-30 11:40:00|10516.6|10515.9|10515.1|10514.1|10517|10516.2|10514.9|10514|325
1596109500000|2020-07-30 11:45:00|10515|10514.4|10513.5|10512.8|10515.9|10515.2|10512.1|10511.4|354
1596109800000|2020-07-30 11:50:00|10513.4|10512.7|10517.1|10516.4|10517.8|10517.1|10513.1|10512.3|416
1596110100000|2020-07-30 11:55:00|10517.3|10516.3|10518.8|10517.8|10519.4|10518.6|10517.2|10516.3|329
1596110400000|2020-07-30 12:00:00|10518.6|10517.9|10519.5|10518.8|10520.1|10519.4|10516.6|10515.8|512
1596110700000|2020-07-30 12:05:00|10519.6|10518.9|10517.4|10516.4|10520.5|10519.8|10517.1|10516.2|384
1596111000000|2020-07-30 12:10:00|10517.2|10516.5|10523.9|10523.2|10524.4|10523.7|10517.2|10516.3|493
1596111300000|2020-07-30 12:15:00|10523.8|10523.1|10523.3|10522.6|10527.5|10526.6|10523.2|10522.4|562
1596111600000|2020-07-30 12:20:00|10523.5|10522.8|10522|10521.3|10528|10527.3|10521.8|10521.1|531
1596111900000|2020-07-30 12:25:00|10521.9|10521.2|10523.1|10520|10523.9|10523.1|10520.8|10519|397
1596112200000|2020-07-30 12:30:00|10523.5|10519.8|10523.8|10522.8|10528.7|10527.7|10519.9|10518.8|825
1596112500000|2020-07-30 12:35:00|10524|10523|10519.8|10519.1|10524.5|10523.7|10518.7|10518|655
1596112800000|2020-07-30 12:40:00|10519.7|10519|10516.3|10515.3|10521.7|10521|10514.8|10514.1|582
1596113100000|2020-07-30 12:45:00|10516.2|10515.2|10517.8|10517.1|10520.7|10520|10515.6|10514.9|629
1596113400000|2020-07-30 12:50:00|10517.9|10517.2|10513.9|10513.2|10518.4|10517.6|10511.4|10510.7|771
1596113700000|2020-07-30 12:55:00|10513.8|10513.1|10505.7|10505|10514.6|10513.8|10504.7|10504|1031
1596114000000|2020-07-30 13:00:00|10505.6|10504.9|10496.4|10495.4|10506.2|10505.3|10491.2|10490.3|1288
1596114300000|2020-07-30 13:05:00|10496.3|10495.3|10500.3|10499.6|10504|10503.1|10495.8|10494.9|1108
1596114600000|2020-07-30 13:10:00|10500.2|10499.5|10505.9|10504.9|10510.3|10509.4|10497.9|10497|1019
1596114900000|2020-07-30 13:15:00|10506|10505|10511.4|10510.4|10513.8|10512.8|10505.3|10504.3|892
1596115200000|2020-07-30 13:20:00|10511.3|10510.3|10508.3|10507.3|10512|10511|10505.4|10504.5|583
1596115500000|2020-07-30 13:25:00|10508.2|10507.2|10507|10506|10510.1|10509.2|10504.4|10503.6|748
1596115800000|2020-07-30 13:30:00|10506|10505.3|10508|10507|10510.2|10509.2|10499|10498|889
1596116100000|2020-07-30 13:35:00|10508.2|10507.2|10504.3|10503.3|10509.1|10508.1|10497.4|10496.4|872
1596116400000|2020-07-30 13:40:00|10504.2|10503.2|10502.5|10501.5|10504.2|10503.2|10497.9|10497.1|912
1596116700000|2020-07-30 13:45:00|10502.6|10501.6|10506.8|10505.8|10509.4|10508.6|10499.7|10498.7|929
1596117000000|2020-07-30 13:50:00|10506.7|10505.7|10505.7|10504.7|10509|10508.1|10504.9|10504|761
1596117300000|2020-07-30 13:55:00|10505.4|10504.4|10508.1|10507.1|10509.1|10508.1|10504.8|10503.8|673
1596117600000|2020-07-30 14:00:00|10508.5|10507.5|10514.1|10513.1|10519.3|10518.5|10508|10507|1032
1596117900000|2020-07-30 14:05:00|10514.2|10513.2|10513.4|10512.4|10514.8|10514|10510.2|10509.5|723
1596118200000|2020-07-30 14:10:00|10513.3|10512.3|10510.6|10509.6|10514.7|10513.9|10509.3|10508.4|703
1596118500000|2020-07-30 14:15:00|10510.5|10509.5|10511.8|10511.1|10514.8|10514.1|10508|10507|882
1596118800000|2020-07-30 14:20:00|10511.6|10510.6|10507.9|10506.9|10516.4|10515.6|10506.2|10505.2|991
1596119100000|2020-07-30 14:25:00|10507.4|10506.7|10508.6|10507.6|10510|10509|10506.1|10505.3|765
1596119400000|2020-07-30 14:30:00|10508.5|10507.5|10510.7|10509.7|10511.8|10511.1|10507.2|10506.4|973
1596119700000|2020-07-30 14:35:00|10510.4|10509.6|10507.7|10506.7|10510.9|10510.1|10507.2|10506.3|666
1596120000000|2020-07-30 14:40:00|10507.6|10506.6|10513.4|10512.4|10514.2|10513.4|10506.4|10505.5|813
1596120300000|2020-07-30 14:45:00|10513.6|10512.6|10507.7|10506.7|10516.2|10515.5|10506.8|10505.8|892
1596120600000|2020-07-30 14:50:00|10507.4|10506.6|10505.2|10504.2|10509.6|10508.7|10504.8|10504.1|808
1596120900000|2020-07-30 14:55:00|10505|10504.3|10502.7|10502|10508.7|10507.8|10499.9|10499.1|1123
1596121200000|2020-07-30 15:00:00|10502.6|10501.9|10506.7|10505.7|10508.8|10507.9|10501.9|10501.2|946
1596121500000|2020-07-30 15:05:00|10506.8|10505.8|10509.3|10508.3|10509.4|10508.7|10505.4|10504.7|613
1596121800000|2020-07-30 15:10:00|10509.2|10508.2|10509.9|10508.9|10510.1|10509.2|10505.8|10505.1|664
1596122100000|2020-07-30 15:15:00|10509.7|10509|10508.7|10507.7|10510|10509.3|10506.2|10505.3|571
1596122400000|2020-07-30 15:20:00|10508.6|10507.6|10511.3|10510.3|10512|10511.1|10508.6|10507.6|545
1596122700000|2020-07-30 15:25:00|10511.2|10510.5|10511.3|10510.6|10514.5|10513.6|10511|10510.2|589
1596123000000|2020-07-30 15:30:00|10511.4|10510.7|10511.7|10510.7|10513.1|10512.2|10510|10509.2|675
1596123300000|2020-07-30 15:35:00|10511.6|10510.6|10510|10509.3|10512.4|10511.5|10509.8|10509|590
1596123600000|2020-07-30 15:40:00|10510.1|10509.4|10506.3|10505.3|10510.9|10510|10506|10505.2|439
1596123900000|2020-07-30 15:45:00|10506.4|10505.4|10505.6|10504.9|10508.1|10507.1|10505.1|10504.1|375
1596124200000|2020-07-30 15:50:00|10505.7|10504.7|10507.1|10506.1|10507.5|10506.7|10505.2|10504.3|487
1596124500000|2020-07-30 15:55:00|10506.9|10506.2|10505.9|10504.9|10507|10506.2|10505|10504.1|512
1596124800000|2020-07-30 16:00:00|10505.8|10504.8|10503.7|10503|10506.1|10505.2|10503.7|10503|419
1596125100000|2020-07-30 16:05:00|10503.9|10502.9|10501.4|10500.4|10504.4|10503.6|10501.2|10500.4|337
1596125400000|2020-07-30 16:10:00|10501.3|10500.3|10501.6|10500.6|10503.2|10502.3|10500.9|10500.1|368
1596125700000|2020-07-30 16:15:00|10501.5|10500.5|10501.5|10500.5|10501.7|10500.9|10500.6|10499.8|464
1596126000000|2020-07-30 16:20:00|10501.3|10500.6|10501|10500|10502.7|10501.8|10499.2|10498.3|453
1596126300000|2020-07-30 16:25:00|10500.9|10499.9|10500.8|10500.1|10501.6|10500.8|10498.9|10498.2|452
1596126600000|2020-07-30 16:30:00|10501|10500|10498.7|10497.7|10501.1|10500.2|10497.7|10496.8|405
1596126900000|2020-07-30 16:35:00|10498.8|10497.8|10500.1|10499.1|10500.8|10499.9|10498.6|10497.7|258
1596127200000|2020-07-30 16:40:00|10499.9|10499.2|10498|10497.3|10500|10499.2|10496.9|10496.1|353
1596127500000|2020-07-30 16:45:00|10498.1|10497.1|10496.9|10496.2|10498.8|10497.8|10496.7|10496|378
1596127800000|2020-07-30 16:50:00|10497.1|10496.4|10496.9|10495.9|10498.1|10497.4|10496.6|10495.8|329
1596128100000|2020-07-30 16:55:00|10496.8|10495.8|10495.8|10494.8|10496.9|10495.9|10494.4|10493.5|338
1596128400000|2020-07-30 17:00:00|10495.9|10494.9|10492.6|10491.6|10496.3|10495.5|10492.4|10491.6|265
1596128700000|2020-07-30 17:05:00|10492.5|10491.5|10492|10491|10493.7|10492.8|10490.7|10489.8|520
1596129000000|2020-07-30 17:10:00|10492.1|10491.1|10487.5|10486.5|10492.1|10491.1|10487.2|10486.2|479
1596129300000|2020-07-30 17:15:00|10487.4|10486.4|10484.6|10483.6|10487.5|10486.6|10483.2|10482.2|604
1596129600000|2020-07-30 17:20:00|10484.3|10483.7|10481.2|10480.5|10484.7|10483.9|10480.6|10479.7|491
1596129900000|2020-07-30 17:25:00|10481.5|10480.8|10486|10485|10486.4|10485.6|10481.4|10480.5|444
1596130200000|2020-07-30 17:30:00|10485.9|10484.9|10485.9|10484.9|10489.3|10488.4|10485.1|10484.2|449
1596130500000|2020-07-30 17:35:00|10486|10485|10487.4|10486.4|10487.6|10486.7|10485.3|10484.3|525
1596130800000|2020-07-30 17:40:00|10487.5|10486.5|10485.6|10484.9|10487.5|10486.7|10483.9|10483|396
1596131100000|2020-07-30 17:45:00|10485.9|10485.2|10485|10484.3|10486.2|10485.5|10484.5|10483.6|254
1596131400000|2020-07-30 17:50:00|10485.1|10484.4|10487.2|10486.2|10487.3|10486.5|10484.4|10483.6|219
1596131700000|2020-07-30 17:55:00|10487.7|10487|10490|10489|10490.6|10489.7|10486.6|10485.9|367
1596132000000|2020-07-30 18:00:00|10489.8|10489.1|10490|10489|10491.2|10490.4|10488.6|10487.9|467
1596132300000|2020-07-30 18:05:00|10489.9|10489.2|10492|10491.3|10492.2|10491.3|10489.8|10488.9|224
1596132600000|2020-07-30 18:10:00|10492.1|10491.1|10491|10490|10492.2|10491.4|10490.8|10489.9|306
1596132900000|2020-07-30 18:15:00|10491.1|10490.1|10488.9|10487.9|10491.1|10490.1|10488.7|10487.8|368
1596133200000|2020-07-30 18:20:00|10488.8|10487.8|10490.9|10490.2|10491.7|10490.9|10488.4|10487.5|351
1596133500000|2020-07-30 18:25:00|10491|10490|10487.7|10486.7|10491|10490.2|10487.1|10486.3|346
1596133800000|2020-07-30 18:30:00|10487.6|10486.6|10487.7|10486.7|10488.5|10487.5|10485.6|10484.8|304
1596134100000|2020-07-30 18:35:00|10487.5|10486.5|10488.3|10487.6|10488.9|10488.1|10486|10485.3|244
1596134400000|2020-07-30 18:40:00|10488.1|10487.4|10489.4|10488.7|10489.8|10488.9|10487|10486.1|284
1596134700000|2020-07-30 18:45:00|10489.5|10488.8|10490|10489.3|10491.4|10490.6|10488.8|10488|267
1596135000000|2020-07-30 18:50:00|10490.1|10489.4|10489.2|10488.5|10491.7|10490.8|10489|10488|316
1596135300000|2020-07-30 18:55:00|10489.4|10488.4|10483|10482.3|10490.6|10489.8|10483|10482.1|407
1596135600000|2020-07-30 19:00:00|10483.1|10482.4|10484.9|10483.9|10486.2|10485.3|10483.1|10482.3|568
1596135900000|2020-07-30 19:05:00|10484.8|10483.8|10486.9|10485.9|10487.1|10486.1|10482.8|10481.9|480
1596136200000|2020-07-30 19:10:00|10487|10486|10486.5|10485.5|10487.7|10486.9|10486.4|10485.4|289
1596136500000|2020-07-30 19:15:00|10486.4|10485.7|10484.1|10483.1|10487.2|10486.3|10483.4|10482.6|313
1596136800000|2020-07-30 19:20:00|10484.2|10483.2|10483.8|10482.8|10484.5|10483.7|10483.4|10482.5|255
1596137100000|2020-07-30 19:25:00|10484.1|10483.1|10483.3|10482.6|10484.5|10483.6|10483|10482|290
1596137400000|2020-07-30 19:30:00|10483.4|10482.7|10482.9|10482.2|10484.6|10483.7|10482.8|10481.9|257
1596137700000|2020-07-30 19:35:00|10483.1|10482.4|10482.4|10481.4|10483.2|10482.5|10481.4|10480.4|210
1596138000000|2020-07-30 19:40:00|10482.5|10481.5|10481|10480.3|10482.5|10481.5|10480.7|10479.9|189
1596138300000|2020-07-30 19:45:00|10481.1|10480.4|10480|10479|10481.1|10480.4|10479.1|10478.4|240
1596138600000|2020-07-30 19:50:00|10480.1|10479.1|10479.7|10479|10481.2|10480.3|10479.6|10478.7|281
1596138900000|2020-07-30 19:55:00|10479.9|10479.2|10475.9|10474.9|10480.4|10479.6|10475.1|10474.4|371
1596139200000|2020-07-30 20:00:00|10476|10475|10472.4|10471.7|10477.6|10476.7|10472|10471|562
1596139500000|2020-07-30 20:05:00|10472.3|10471.6|10473.4|10472.4|10473.6|10472.7|10471.3|10470.4|349
1596139800000|2020-07-30 20:10:00|10473.3|10472.3|10469.2|10468.5|10474.5|10473.6|10469.2|10468.5|353
1596140100000|2020-07-30 20:15:00|10469.3|10468.6|10470.7|10469.7|10470.8|10469.9|10469.1|10468.2|209
1596140400000|2020-07-30 20:20:00|10470.6|10469.6|10469.2|10468.2|10470.7|10469.8|10469.1|10468.1|152
1596140700000|2020-07-30 20:25:00|10469.1|10468.1|10470.2|10469.2|10470.4|10469.4|10468.7|10467.7|215
1596141000000|2020-07-30 20:30:00|10470.5|10469.5|10472.4|10471.7|10473.6|10472.9|10470.1|10469.3|314
1596141300000|2020-07-30 20:35:00|10472.3|10471.6|10475.1|10474.1|10475.3|10474.3|10471.9|10471.2|301
1596141600000|2020-07-30 20:40:00|10475.2|10474.4|10474.7|10473.7|10476|10475|10474.1|10473.4|142
1596141900000|2020-07-30 20:45:00|10474.8|10473.8|10476.3|10475.3|10476.4|10475.5|10474.7|10473.8|272
1596142200000|2020-07-30 20:50:00|10476.4|10475.4|10474.6|10473.6|10476.5|10475.6|10474.4|10473.4|221
1596142500000|2020-07-30 20:55:00|10474.4|10473.4|10473.2|10472.5|10474.5|10473.5|10472.5|10471.3|330
1596142800000|2020-07-30 21:00:00|10473.1|10471.4|10475.5|10472.5|10475.7|10473|10473.1|10468.6|82
1596143100000|2020-07-30 21:05:00|10476|10472.2|10475.6|10472.4|10476.5|10473.2|10474.8|10470.1|208
1596143400000|2020-07-30 21:10:00|10475.7|10472.3|10478.4|10472.4|10479.3|10473.3|10475|10471.4|209
1596143700000|2020-07-30 21:15:00|10478.5|10472.5|10478.9|10474.5|10480.3|10474.6|10478.2|10472.2|275
1596144000000|2020-07-30 21:20:00|10479|10474.6|10482.3|10476.3|10484.1|10478.1|10478.7|10473.9|343
1596144300000|2020-07-30 21:25:00|10482.2|10476.2|10481.8|10475.8|10483.1|10477.1|10479.7|10473.7|1194
1596144600000|2020-07-30 21:30:00|10482.2|10476.2|10482.9|10476.9|10483.6|10477.6|10481.7|10475.7|918
1596144900000|2020-07-30 21:35:00|10482.7|10476.7|10483.2|10477.2|10483.5|10477.5|10482.3|10476.3|1094
1596145200000|2020-07-30 21:40:00|10483.1|10477.1|10483.1|10477.1|10483.9|10477.9|10482.6|10476.6|743
1596145500000|2020-07-30 21:45:00|10483|10477|10483.9|10477.9|10484.6|10478.6|10481.4|10475.4|1281
1596145800000|2020-07-30 21:50:00|10484|10478|10483.1|10477.1|10484.9|10478.9|10482.2|10476.2|1596
1596146100000|2020-07-30 21:55:00|10483.3|10477.3|10482.3|10476.3|10484.1|10478.1|10482|10476|1463
1596146400000|2020-07-30 22:00:00|10482.1|10476.1|10477.6|10475.8|10483.4|10477.4|10476.6|10473.1|1043
1596146700000|2020-07-30 22:05:00|10477.9|10476|10480.3|10479.3|10480.4|10479.4|10477.7|10475.9|232
1596147000000|2020-07-30 22:10:00|10480.5|10479.5|10480|10479|10480.6|10479.6|10479.1|10478|167
1596147300000|2020-07-30 22:15:00|10480.1|10479.1|10480.8|10479.8|10482|10481|10479.8|10478.8|211
1596147600000|2020-07-30 22:20:00|10480.9|10479.9|10477.5|10476.5|10481|10480|10477.3|10476.3|238
1596147900000|2020-07-30 22:25:00|10477.6|10476.6|10478.9|10477.9|10479|10478|10476.5|10475.5|229
1596148200000|2020-07-30 22:30:00|10478.7|10477.7|10478.1|10477.1|10479.1|10478.1|10476.7|10475.7|256
1596148500000|2020-07-30 22:35:00|10478.2|10477.2|10477|10476|10478.6|10477.6|10476.3|10475.3|234
1596148800000|2020-07-30 22:40:00|10476.9|10475.9|10474.7|10473.7|10477.4|10476.4|10474.3|10473.3|239
1596149100000|2020-07-30 22:45:00|10474.8|10473.8|10474.6|10473.6|10475.2|10474.2|10474|10473|121
1596149400000|2020-07-30 22:50:00|10474.7|10473.7|10472.5|10471.5|10474.7|10473.7|10471.3|10470.3|192
1596149700000|2020-07-30 22:55:00|10472.4|10471.4|10472.6|10471.6|10474.7|10473.7|10470.6|10469.6|320
1596150000000|2020-07-30 23:00:00|10473.2|10470.6|10472.3|10471.3|10474.3|10473.3|10471.2|10470.2|280
1596150300000|2020-07-30 23:05:00|10472.2|10471.2|10476.6|10475.6|10478|10477|10471.8|10470.8|394
1596150600000|2020-07-30 23:10:00|10476.5|10475.5|10472.9|10471.9|10476.5|10475.5|10471.4|10470.4|297
1596150900000|2020-07-30 23:15:00|10472.8|10472.1|10467|10466|10473.2|10472.3|10466.4|10465.4|601
1596151200000|2020-07-30 23:20:00|10467.1|10466.1|10467.4|10466.4|10469.9|10468.9|10466.9|10465.9|434
1596151500000|2020-07-30 23:25:00|10467.3|10466.3|10468|10467|10468.6|10467.7|10466.6|10465.6|337
1596151800000|2020-07-30 23:30:00|10468.1|10467.1|10467.5|10466.5|10468.7|10467.7|10466.3|10465.5|291
1596152100000|2020-07-30 23:35:00|10467.6|10466.6|10468.4|10467.4|10469.4|10468.4|10467.3|10466.4|284
1596152400000|2020-07-30 23:40:00|10468.5|10467.5|10470.7|10470|10470.9|10470.1|10468.1|10467.1|353
1596152700000|2020-07-30 23:45:00|10470.9|10469.9|10470.4|10469.4|10471.5|10470.5|10468.1|10467.1|266
1596153000000|2020-07-30 23:50:00|10470.5|10469.5|10467.3|10466.6|10470.5|10469.5|10466.9|10465.9|248
1596153300000|2020-07-30 23:55:00|10467|10466.3|10469.3|10468.6|10469.5|10468.6|10467|10466.1|445
1596153600000|2020-07-31 00:00:00|10469.2|10468.5|10460.3|10459.3|10470.7|10469.8|10455.9|10454.9|983
1596153900000|2020-07-31 00:05:00|10460.7|10459.7|10461.3|10460.3|10462.4|10461.4|10457.1|10456.1|630
1596154200000|2020-07-31 00:10:00|10461.1|10460.1|10454.8|10453.8|10461.1|10460.2|10453.4|10452.4|659
1596154500000|2020-07-31 00:15:00|10454.9|10453.9|10454.1|10453.1|10456.6|10455.7|10451.6|10450.9|645
1596154800000|2020-07-31 00:20:00|10453.8|10452.8|10457.7|10456.7|10458|10457.1|10452.8|10451.8|631
1596155100000|2020-07-31 00:25:00|10457.8|10456.8|10456|10455.3|10460.5|10459.5|10453.5|10452.6|629
1596155400000|2020-07-31 00:30:00|10456.3|10455.6|10453.2|10452.2|10460.4|10459.4|10452.7|10451.7|700
1596155700000|2020-07-31 00:35:00|10453|10452|10459.5|10458.5|10459.7|10458.7|10451.9|10451.1|652
1596156000000|2020-07-31 00:40:00|10459.6|10458.6|10453.3|10452.3|10459.8|10458.8|10451.8|10450.9|669
1596156300000|2020-07-31 00:45:00|10453.4|10452.4|10455.5|10454.5|10457.6|10456.7|10448.3|10447.3|827
1596156600000|2020-07-31 00:50:00|10455.6|10454.6|10457.9|10456.9|10461.3|10460.3|10451.1|10450.1|1076
1596156900000|2020-07-31 00:55:00|10458|10457|10455.6|10454.6|10458.9|10457.9|10452.7|10451.7|813
1596157200000|2020-07-31 01:00:00|10455.7|10454.7|10456.2|10455.5|10458.6|10457.6|10455.5|10454.5|631
1596157500000|2020-07-31 01:05:00|10456.3|10455.3|10454.6|10453.6|10459.9|10458.9|10454.6|10453.6|496
1596157800000|2020-07-31 01:10:00|10454.4|10453.4|10450.6|10449.6|10455.1|10454.1|10450.3|10449.5|397
1596158100000|2020-07-31 01:15:00|10450.7|10449.7|10447.4|10446.4|10451.5|10450.5|10447.1|10446.2|535
1596158400000|2020-07-31 01:20:00|10447.5|10446.5|10446.6|10445.9|10450.2|10449.3|10446.2|10445.4|550
1596158700000|2020-07-31 01:25:00|10446.5|10445.8|10439.8|10438.8|10446.8|10446|10438.8|10437.8|655
1596159000000|2020-07-31 01:30:00|10439.7|10438.7|10436.4|10435.4|10440.8|10439.9|10433.9|10433.1|809
1596159300000|2020-07-31 01:35:00|10436.5|10435.5|10437.3|10436.3|10437.9|10437|10434|10433|655
1596159600000|2020-07-31 01:40:00|10437.1|10436.1|10434.6|10433.9|10438.2|10437.3|10432.6|10431.6|548
1596159900000|2020-07-31 01:45:00|10434.5|10433.8|10426.5|10425.5|10435.2|10434.2|10426.2|10425.3|740
1596160200000|2020-07-31 01:50:00|10426.4|10425.4|10425.3|10424.6|10428.5|10427.7|10423.7|10422.7|704
1596160500000|2020-07-31 01:55:00|10425.2|10424.5|10425.4|10424.7|10427.7|10426.9|10423.6|10422.7|533
1596160800000|2020-07-31 02:00:00|10425.3|10424.6|10424.8|10424.1|10426.2|10425.4|10420.4|10419.6|901
1596161100000|2020-07-31 02:05:00|10425|10424|10422.2|10421.5|10425|10424.2|10420.7|10419.9|666
1596161400000|2020-07-31 02:10:00|10422.1|10421.4|10424.6|10423.9|10424.7|10423.9|10421.5|10420.6|616
1596161700000|2020-07-31 02:15:00|10424.5|10423.8|10423.8|10423.1|10425.5|10424.6|10422.2|10421.2|433
1596162000000|2020-07-31 02:20:00|10424.1|10423.4|10423.9|10423.2|10426.3|10425.4|10422.6|10421.7|504
1596162300000|2020-07-31 02:25:00|10424|10423.3|10423.5|10422.5|10426.1|10425.3|10422.1|10421.4|576
1596162600000|2020-07-31 02:30:00|10423.4|10422.7|10425.6|10424.9|10426.8|10426|10422.2|10421.4|690
1596162900000|2020-07-31 02:35:00|10425.4|10424.7|10422.5|10421.5|10425.7|10424.8|10421.6|10420.7|512
1596163200000|2020-07-31 02:40:00|10422.2|10421.2|10421.8|10420.8|10424.9|10424.1|10419.1|10418.4|603
1596163500000|2020-07-31 02:45:00|10421.7|10420.7|10423.9|10422.9|10425.8|10424.9|10421.5|10420.6|659
1596163800000|2020-07-31 02:50:00|10424|10423.3|10424.1|10423.4|10425|10424.1|10422.7|10421.9|447
1596164100000|2020-07-31 02:55:00|10424.2|10423.5|10426.2|10425.5|10426.6|10425.7|10422.7|10421.9|518
1596164400000|2020-07-31 03:00:00|10426.3|10425.6|10429.8|10429.1|10430.3|10429.6|10426.1|10425.4|527
1596164700000|2020-07-31 03:05:00|10429.9|10429.2|10429.4|10428.4|10430.7|10429.8|10427.7|10426.7|466
1596165000000|2020-07-31 03:10:00|10429.3|10428.3|10431.6|10430.6|10432.7|10431.7|10426.9|10426.1|456
1596165300000|2020-07-31 03:15:00|10431.4|10430.7|10437.9|10436.9|10437.9|10437.1|10430.9|10430.1|427
1596165600000|2020-07-31 03:20:00|10437.8|10436.8|10440.2|10439.5|10443.2|10442.5|10436.9|10436.1|497
1596165900000|2020-07-31 03:25:00|10440.3|10439.6|10440.1|10439.4|10441.1|10440.3|10438|10437.2|376
1596166200000|2020-07-31 03:30:00|10440.2|10439.5|10434.3|10433.3|10441.6|10440.8|10434.2|10433.2|608
1596166500000|2020-07-31 03:35:00|10434.4|10433.4|10435.3|10434.6|10436.8|10436.1|10434|10433.2|536
1596166800000|2020-07-31 03:40:00|10435.4|10434.7|10433.1|10432.4|10435.6|10434.9|10433|10432.2|341
1596167100000|2020-07-31 03:45:00|10433|10432.3|10433.7|10433|10435.5|10434.6|10431.4|10430.6|344
1596167400000|2020-07-31 03:50:00|10433.6|10432.9|10431.9|10431.2|10433.9|10433.1|10431.4|10430.6|297
1596167700000|2020-07-31 03:55:00|10432|10431.3|10432.3|10431.6|10432.7|10431.9|10430.9|10430.1|218
1596168000000|2020-07-31 04:00:00|10432.4|10431.7|10423.5|10422.5|10432.4|10431.7|10421.6|10420.6|595
1596168300000|2020-07-31 04:05:00|10423|10422|10428.6|10427.9|10429.4|10428.6|10422.6|10421.8|442
1596168600000|2020-07-31 04:10:00|10428.7|10428|10426.7|10425.7|10430|10429.2|10426.2|10425.4|367
1596168900000|2020-07-31 04:15:00|10426.6|10425.6|10425.4|10424.4|10426.8|10425.8|10423.5|10422.6|418
1596169200000|2020-07-31 04:20:00|10425.1|10424.3|10423.4|10422.4|10426.2|10425.4|10421.2|10420.5|434
1596169500000|2020-07-31 04:25:00|10423.2|10422.2|10425.5|10424.5|10426.8|10425.9|10423|10422.2|488
1596169800000|2020-07-31 04:30:00|10425.4|10424.7|10426.6|10425.6|10429.9|10429|10425.3|10424.4|491
1596170100000|2020-07-31 04:35:00|10426.7|10425.7|10425.6|10424.6|10427.8|10427|10424.3|10423.5|424
1596170400000|2020-07-31 04:40:00|10425.4|10424.7|10428.9|10427.9|10429|10428.2|10425.2|10424.4|352
1596170700000|2020-07-31 04:45:00|10429|10428|10429.3|10428.3|10430.7|10429.9|10427.9|10427.2|459
1596171000000|2020-07-31 04:50:00|10429.4|10428.7|10428.3|10427.6|10430.9|10430.2|10427|10426.1|479
1596171300000|2020-07-31 04:55:00|10428.4|10427.7|10431.7|10430.7|10431.8|10430.9|10427.7|10427|405
1596171600000|2020-07-31 05:00:00|10431.6|10430.6|10430|10429.3|10432.7|10431.9|10429.2|10428.4|357
1596171900000|2020-07-31 05:05:00|10430.1|10429.4|10428.3|10427.3|10431.1|10430.3|10427.7|10427|269
1596172200000|2020-07-31 05:10:00|10428.2|10427.2|10425.8|10425.1|10428.6|10427.7|10424.6|10423.9|304
1596172500000|2020-07-31 05:15:00|10425.5|10424.8|10428.9|10428.2|10429.5|10428.7|10425.4|10424.6|330
1596172800000|2020-07-31 05:20:00|10428.7|10428|10428.3|10427.3|10428.9|10428.2|10426.9|10426.1|261
1596173100000|2020-07-31 05:25:00|10428.2|10427.2|10425.5|10424.8|10428.4|10427.5|10425.5|10424.6|228
1596173400000|2020-07-31 05:30:00|10425.6|10424.9|10427.2|10426.5|10427.9|10427|10424.7|10424|358
1596173700000|2020-07-31 05:35:00|10427.1|10426.4|10427.9|10426.9|10431|10430.3|10427.1|10426.4|410
1596174000000|2020-07-31 05:40:00|10427.7|10427|10429.3|10428.6|10431.2|10430.5|10427.6|10426.8|539
1596174300000|2020-07-31 05:45:00|10429.4|10428.7|10433.2|10432.5|10433.8|10433.1|10429.3|10428.6|475
1596174600000|2020-07-31 05:50:00|10433.1|10432.4|10434.8|10434.1|10437.3|10436.4|10432.6|10431.9|457
1596174900000|2020-07-31 05:55:00|10434.9|10434.2|10436.6|10435.6|10436.9|10436.1|10434.8|10434|410
1596175200000|2020-07-31 06:00:00|10436.5|10435.8|10436.2|10435.5|10437.4|10436.6|10435.4|10434.5|458
1596175500000|2020-07-31 06:05:00|10436.4|10435.4|10434.3|10433.6|10436.8|10436|10432.3|10431.5|496
1596175800000|2020-07-31 06:10:00|10434.4|10433.7|10433.6|10432.9|10435.1|10434.3|10431.6|10430.7|428
1596176100000|2020-07-31 06:15:00|10433.7|10433|10436.4|10435.7|10436.7|10436|10433.3|10432.6|419
1596176400000|2020-07-31 06:20:00|10436.7|10436|10437.8|10437.1|10439.2|10438.3|10435.9|10435.1|394
1596176700000|2020-07-31 06:25:00|10437.6|10436.9|10438.2|10437.2|10439.8|10438.9|10437.2|10436.5|314
1596177000000|2020-07-31 06:30:00|10438.9|10438.2|10438.1|10437.4|10438.9|10438.2|10436.8|10435.9|312
1596177300000|2020-07-31 06:35:00|10438|10437.3|10436.3|10435.3|10438.2|10437.3|10434.6|10433.9|451
1596177600000|2020-07-31 06:40:00|10436.2|10435.5|10435.8|10435.1|10437.1|10436.3|10435.4|10434.7|311
1596177900000|2020-07-31 06:45:00|10435.9|10435.2|10434.6|10433.9|10437.6|10436.9|10434.5|10433.8|387
1596178200000|2020-07-31 06:50:00|10434.5|10433.8|10436.5|10435.8|10438.3|10437.5|10433.6|10432.6|451
1596178500000|2020-07-31 06:55:00|10436.4|10435.7|10434.4|10433.4|10436.7|10435.9|10432.9|10432|534
1596178800000|2020-07-31 07:00:00|10434.6|10433.6|10438.2|10437.2|10440|10439.3|10434.6|10433.6|773
1596179100000|2020-07-31 07:05:00|10438|10437.3|10435.1|10434.4|10438.2|10437.5|10435|10434.2|726
1596179400000|2020-07-31 07:10:00|10435|10434.3|10431.5|10430.8|10435.4|10434.7|10430.7|10429.8|580
1596179700000|2020-07-31 07:15:00|10431.4|10430.7|10430|10429.3|10432.5|10431.8|10429.5|10428.6|652
1596180000000|2020-07-31 07:20:00|10429.9|10429.2|10431.9|10431.2|10433|10432.1|10429.4|10428.6|517
1596180300000|2020-07-31 07:25:00|10431.8|10431.1|10434.5|10433.8|10435.3|10434.4|10431|10430|469
1596180600000|2020-07-31 07:30:00|10434.4|10433.7|10435.4|10434.7|10436.9|10436|10433.3|10432.6|438
1596180900000|2020-07-31 07:35:00|10435.5|10434.8|10437.3|10436.6|10438.2|10437.5|10434.9|10434.2|472
1596181200000|2020-07-31 07:40:00|10437.4|10436.7|10445.6|10444.9|10445.9|10445.2|10436.9|10436.2|563
1596181500000|2020-07-31 07:45:00|10445.5|10444.8|10447.9|10447.2|10448.1|10447.4|10444.3|10443.6|454
1596181800000|2020-07-31 07:50:00|10448|10447.3|10447.7|10447|10448.5|10447.8|10445.8|10445.1|458
1596182100000|2020-07-31 07:55:00|10447.8|10446.8|10445.1|10444.4|10447.9|10447|10444.3|10443.5|500
1596182400000|2020-07-31 08:00:00|10445|10444.3|10442.9|10442.2|10445.2|10444.5|10442.1|10441.4|423
1596182700000|2020-07-31 08:05:00|10443|10442.3|10443.3|10442.3|10443.6|10442.8|10440.8|10440.1|403
1596183000000|2020-07-31 08:10:00|10443.2|10442.2|10446|10445.3|10447|10446.2|10442.8|10442.1|327
1596183300000|2020-07-31 08:15:00|10445.9|10445.2|10453.5|10452.8|10454.5|10453.7|10445.9|10445.2|540
1596183600000|2020-07-31 08:20:00|10453.6|10452.9|10454.5|10453.8|10455.6|10454.8|10452.8|10452.1|372
1596183900000|2020-07-31 08:25:00|10454.6|10453.9|10462.5|10461.8|10463.5|10462.8|10454.5|10453.8|634
1596184200000|2020-07-31 08:30:00|10462.1|10461.4|10462.7|10461.7|10462.9|10462.2|10459.7|10459|532
1596184500000|2020-07-31 08:35:00|10462.5|10461.8|10470.8|10470.1|10471.3|10470.6|10462.4|10461.6|599
1596184800000|2020-07-31 08:40:00|10470.7|10470|10468.8|10468.1|10471.7|10471|10467.6|10466.9|667
1596185100000|2020-07-31 08:45:00|10469|10468|10468.4|10467.7|10470.6|10469.9|10467.9|10467.1|521
1596185400000|2020-07-31 08:50:00|10468.3|10467.6|10467.4|10466.4|10469.2|10468.3|10465.6|10464.9|453
1596185700000|2020-07-31 08:55:00|10467.3|10466.6|10469.6|10468.6|10471.6|10470.9|10467.3|10466.6|462
1596186000000|2020-07-31 09:00:00|10469.5|10468.5|10471.9|10471.2|10473.4|10472.7|10468.1|10467.4|573
1596186300000|2020-07-31 09:05:00|10471.8|10471.1|10479|10478.3|10480|10479.3|10470.4|10469.7|661
1596186600000|2020-07-31 09:10:00|10478.9|10478.2|10477.7|10477|10481|10480.3|10477.2|10476.4|648
1596186900000|2020-07-31 09:15:00|10477.8|10477.1|10483.6|10482.6|10486.5|10485.8|10477.7|10477|720
1596187200000|2020-07-31 09:20:00|10483.4|10482.7|10481|10480.3|10484.9|10484.1|10480.5|10479.8|502
1596187500000|2020-07-31 09:25:00|10480.9|10480.2|10476.5|10475.8|10481.7|10481|10476.4|10475.7|482
1596187800000|2020-07-31 09:30:00|10476.4|10475.7|10474.9|10474.2|10477.4|10476.6|10474.2|10473.5|418
1596188100000|2020-07-31 09:35:00|10474.7|10474|10475.3|10474.6|10477.9|10477.1|10474.2|10473.5|444
1596188400000|2020-07-31 09:40:00|10475|10474.3|10475.5|10474.8|10477.2|10476.5|10474.9|10474.2|277
1596188700000|2020-07-31 09:45:00|10475.4|10474.7|10470.7|10470|10475.5|10474.8|10470.3|10469.6|448
1596189000000|2020-07-31 09:50:00|10470.6|10469.9|10464.8|10464.1|10471.1|10470.4|10463.6|10462.9|505
1596189300000|2020-07-31 09:55:00|10464.9|10464.2|10465.5|10464.8|10468.1|10467.3|10464.3|10463.6|497
1596189600000|2020-07-31 10:00:00|10465.8|10465.1|10464.5|10463.8|10467.5|10466.8|10464.3|10463.6|428
1596189900000|2020-07-31 10:05:00|10464.4|10463.7|10459.9|10459.2|10464.9|10464.2|10458.8|10458.1|500
1596190200000|2020-07-31 10:10:00|10460|10459.3|10460.4|10459.7|10462.9|10462.1|10459.9|10459.2|341
1596190500000|2020-07-31 10:15:00|10460.3|10459.6|10458.1|10457.4|10461.3|10460.6|10457.9|10457|336
1596190800000|2020-07-31 10:20:00|10457.9|10457.2|10457|10456.3|10458.8|10458.1|10456.8|10456.1|344
1596191100000|2020-07-31 10:25:00|10457.1|10456.4|10455.3|10454.3|10458.3|10457.5|10455.1|10454.3|458
1596191400000|2020-07-31 10:30:00|10455.1|10454.4|10458|10457.3|10459.6|10458.9|10455.1|10454.4|353
1596191700000|2020-07-31 10:35:00|10458.1|10457.4|10463.6|10462.9|10463.8|10463|10458.1|10457.3|532
1596192000000|2020-07-31 10:40:00|10463.5|10462.8|10464.1|10463.4|10464.5|10463.8|10463|10462.3|296
1596192300000|2020-07-31 10:45:00|10464|10463.3|10467.5|10466.5|10468.7|10467.9|10463.6|10462.9|359
1596192600000|2020-07-31 10:50:00|10467.4|10466.4|10466.2|10465.5|10468.7|10467.8|10466.1|10465.2|349
1596192900000|2020-07-31 10:55:00|10466.3|10465.6|10469|10468|10469.8|10469.1|10466.1|10465.3|468
1596193200000|2020-07-31 11:00:00|10468.9|10467.9|10471.9|10471.2|10472.6|10471.7|10468.7|10467.9|365
1596193500000|2020-07-31 11:05:00|10472|10471|10474.4|10473.7|10475.3|10474.4|10471.8|10471|430
1596193800000|2020-07-31 11:10:00|10474.6|10473.9|10480.9|10479.9|10481.1|10480.1|10474.4|10473.7|478
1596194100000|2020-07-31 11:15:00|10481|10480|10476.4|10475.7|10483.6|10482.9|10476|10475.2|606
1596194400000|2020-07-31 11:20:00|10476.5|10475.8|10481.4|10480.7|10483.1|10482.2|10476.2|10475.5|497
1596194700000|2020-07-31 11:25:00|10481.5|10480.8|10486.2|10485.5|10487.6|10486.9|10479.7|10478.9|516
1596195000000|2020-07-31 11:30:00|10486.1|10485.4|10491.6|10490.6|10497.2|10496.5|10485.4|10484.7|862
1596195300000|2020-07-31 11:35:00|10491.7|10490.7|10496.2|10495.2|10498|10497|10489.8|10488.9|542
1596195600000|2020-07-31 11:40:00|10496.3|10495.3|10495.6|10494.9|10499.8|10499|10494.8|10494|721
1596195900000|2020-07-31 11:45:00|10495.5|10494.8|10498.6|10497.9|10499.1|10498.4|10494.6|10493.8|567
1596196200000|2020-07-31 11:50:00|10498.1|10497.4|10495.5|10494.8|10500.7|10500|10494.8|10493.9|646
1596196500000|2020-07-31 11:55:00|10495.4|10494.7|10490.7|10490|10495.7|10495|10489.7|10489|622
1596196800000|2020-07-31 12:00:00|10490.5|10489.8|10496.5|10495.5|10496.6|10495.9|10489|10488.3|770
1596197100000|2020-07-31 12:05:00|10496.6|10495.9|10495.1|10494.4|10497.1|10496.4|10493.4|10492.7|514
1596197400000|2020-07-31 12:10:00|10495|10494.3|10491.9|10491.2|10496|10495.2|10491.8|10491.1|402
1596197700000|2020-07-31 12:15:00|10492.3|10491.6|10485.5|10484.8|10493.2|10492.5|10484.8|10484.1|661
1596198000000|2020-07-31 12:20:00|10485.6|10484.9|10492.5|10491.8|10493|10492.3|10485|10484.1|505
1596198300000|2020-07-31 12:25:00|10492.7|10491.7|10494.4|10492.2|10497.8|10497.1|10492.5|10491.6|542
1596198600000|2020-07-31 12:30:00|10494.1|10492.3|10507.8|10507.1|10508.2|10507.5|10493.1|10490.9|825
1596198900000|2020-07-31 12:35:00|10507.9|10507.2|10510.8|10510.1|10513.9|10513.2|10507.4|10506.6|898
1596199200000|2020-07-31 12:40:00|10511.2|10510.5|10513.6|10512.6|10520.3|10519.4|10510.9|10509.9|881
1596199500000|2020-07-31 12:45:00|10513.5|10512.5|10511.8|10511.1|10517.1|10516.1|10511.2|10510.3|662
1596199800000|2020-07-31 12:50:00|10511.9|10511.2|10514|10513|10515.1|10514.3|10510.2|10509.4|618
1596200100000|2020-07-31 12:55:00|10513.9|10512.9|10514|10513.3|10517.5|10516.8|10511.8|10511.1|713
1596200400000|2020-07-31 13:00:00|10513.7|10513|10519.4|10518.4|10520.4|10519.7|10511.8|10510.9|772
1596200700000|2020-07-31 13:05:00|10519.2|10518.5|10521.7|10520.7|10525.1|10524.4|10519.1|10518.4|792
1596201000000|2020-07-31 13:10:00|10521.6|10520.9|10520.5|10519.8|10525.2|10524.5|10520.1|10519.4|622
1596201300000|2020-07-31 13:15:00|10520.6|10519.9|10537.6|10536.9|10538.1|10537.2|10520.5|10519.8|982
1596201600000|2020-07-31 13:20:00|10537.5|10536.8|10540.6|10539.9|10548.5|10547.5|10537.5|10536.7|1283
1596201900000|2020-07-31 13:25:00|10540.8|10539.8|10545.8|10545.1|10547.9|10547.2|10540.3|10539.6|972
1596202200000|2020-07-31 13:30:00|10545.7|10545|10551.5|10550.5|10554.4|10553.5|10542.8|10542.1|1119
1596202500000|2020-07-31 13:35:00|10551.8|10550.8|10550.5|10549.8|10559.1|10558.3|10550.2|10549.5|1208
1596202800000|2020-07-31 13:40:00|10550.4|10549.7|10548.9|10547.9|10553.6|10552.9|10542.9|10542|934
1596203100000|2020-07-31 13:45:00|10548.8|10547.8|10555.2|10554.2|10559.2|10558.3|10548.1|10547.1|1111
1596203400000|2020-07-31 13:50:00|10554.9|10553.9|10563.1|10562.4|10564.6|10563.8|10554.5|10553.6|1067
1596203700000|2020-07-31 13:55:00|10563|10562.3|10569|10567.5|10580.8|10579.2|10562.9|10562.2|1213
1596204000000|2020-07-31 14:00:00|10568.9|10567.9|10560.7|10559.7|10569.6|10568.6|10549.1|10548.1|1301
1596204300000|2020-07-31 14:05:00|10560.9|10559.9|10557.9|10557.2|10564.3|10563.6|10557|10556.1|1054
1596204600000|2020-07-31 14:10:00|10557.8|10557.1|10558.1|10557.4|10562.2|10561.3|10556.4|10555.7|966
1596204900000|2020-07-31 14:15:00|10558.2|10557.2|10556.8|10555.8|10566.9|10566|10556.4|10555.7|930
1596205200000|2020-07-31 14:20:00|10556.3|10555.6|10564.5|10563.5|10565.2|10564.5|10555.9|10555.1|989
1596205500000|2020-07-31 14:25:00|10564.6|10563.6|10567.3|10566.3|10572.5|10571.7|10564.4|10563.5|838
1596205800000|2020-07-31 14:30:00|10567.1|10566.4|10573.6|10572.6|10576.2|10575.4|10567.1|10566.4|982
1596206100000|2020-07-31 14:35:00|10573.4|10572.7|10573.1|10572.4|10576.5|10575.7|10571.2|10570.5|969
1596206400000|2020-07-31 14:40:00|10573|10572.3|10559.4|10558.4|10573.4|10572.6|10558|10557.1|1010
1596206700000|2020-07-31 14:45:00|10559.5|10558.7|10567.5|10566.5|10568.7|10567.9|10557.5|10556.7|1116
1596207000000|2020-07-31 14:50:00|10567.3|10566.3|10564.9|10563.9|10575.3|10574.4|10560.9|10559.9|1241
1596207300000|2020-07-31 14:55:00|10565|10564|10572.4|10571.4|10574.4|10573.4|10553.3|10552.3|1973
1596207600000|2020-07-31 15:00:00|10572.5|10571.5|10575.2|10574.2|10583.4|10582.7|10571.5|10570.5|2023
1596207900000|2020-07-31 15:05:00|10575.4|10574.4|10571.9|10570.9|10578.9|10577.9|10571.3|10570.5|1401
1596208200000|2020-07-31 15:10:00|10572.1|10571.1|10565.2|10564.2|10572.7|10571.7|10564.2|10563.5|972
1596208500000|2020-07-31 15:15:00|10565.3|10564.3|10569.5|10568.8|10576.6|10575.8|10565.3|10564.3|852
1596208800000|2020-07-31 15:20:00|10569.2|10568.5|10568.5|10567.8|10572.2|10571.5|10565|10564.3|788
1596209100000|2020-07-31 15:25:00|10568.6|10567.9|10567.6|10566.6|10570.4|10569.7|10567.2|10566.5|661
1596209400000|2020-07-31 15:30:00|10567.5|10566.8|10570.8|10570.1|10574.9|10574|10567.5|10566.6|669
1596209700000|2020-07-31 15:35:00|10570.7|10570|10573.8|10573.1|10575.4|10574.7|10570.6|10569.9|583
1596210000000|2020-07-31 15:40:00|10573.7|10573|10577.3|10576.6|10578.1|10577.3|10572|10571.3|533
1596210300000|2020-07-31 15:45:00|10577.2|10576.5|10571.2|10570.5|10579.2|10578.3|10570.1|10569.4|591
1596210600000|2020-07-31 15:50:00|10571.3|10570.6|10571.4|10570.4|10572.2|10571.4|10568.9|10568|553
1596210900000|2020-07-31 15:55:00|10571.3|10570.3|10576.8|10576.1|10581.1|10580.4|10571.3|10570.3|641
1596211200000|2020-07-31 16:00:00|10577.1|10576.4|10588.1|10587.4|10588.4|10587.7|10577.1|10576.4|908
1596211500000|2020-07-31 16:05:00|10588|10587.3|10594.8|10593.8|10595.9|10595.2|10585.5|10584.7|891
1596211800000|2020-07-31 16:10:00|10594.9|10594.2|10599.1|10598.4|10600.2|10599.5|10592.6|10591.9|882
1596212100000|2020-07-31 16:15:00|10599|10598.3|10596.2|10595.5|10600.1|10599.4|10595.4|10594.7|718
1596212400000|2020-07-31 16:20:00|10596.3|10595.6|10597|10596.3|10597.1|10596.4|10592.3|10591.5|536
1596212700000|2020-07-31 16:25:00|10596.6|10595.9|10593.4|10592.7|10598.7|10597.7|10592.4|10591.7|576
1596213000000|2020-07-31 16:30:00|10593.5|10592.8|10598.9|10597.9|10600|10599.3|10592.3|10591.6|633
1596213300000|2020-07-31 16:35:00|10599|10598|10604|10603|10606.2|10605.3|10595.7|10594.9|788
1596213600000|2020-07-31 16:40:00|10604.1|10603.4|10592.9|10592.2|10604.3|10603.4|10591.8|10591|807
1596213900000|2020-07-31 16:45:00|10592.8|10592.1|10589.1|10588.1|10595|10594.3|10588.7|10587.7|655
1596214200000|2020-07-31 16:50:00|10589|10588|10588|10587|10592|10591.3|10587.8|10587|658
1596214500000|2020-07-31 16:55:00|10588.1|10587.1|10583.9|10583.2|10590.3|10589.4|10583.6|10582.9|670
1596214800000|2020-07-31 17:00:00|10583.8|10583.1|10583.4|10582.4|10586|10585.3|10582.8|10582.1|489
1596215100000|2020-07-31 17:05:00|10582.8|10582.1|10582.8|10582.1|10583.5|10582.8|10581.3|10580.6|391
1596215400000|2020-07-31 17:10:00|10582.9|10582.2|10586.2|10585.5|10586.3|10585.6|10581.8|10581.1|479
1596215700000|2020-07-31 17:15:00|10586.1|10585.4|10581.4|10580.7|10587.1|10586.2|10581|10580.3|445
1596216000000|2020-07-31 17:20:00|10581.3|10580.6|10581.7|10581|10583.2|10582.5|10580.1|10579.4|405
1596216300000|2020-07-31 17:25:00|10581.8|10581.1|10580.9|10580.2|10586|10585.1|10580.9|10580.2|440
1596216600000|2020-07-31 17:30:00|10581.1|10580.4|10579|10578.3|10581.7|10580.9|10576.8|10575.9|494
1596216900000|2020-07-31 17:35:00|10579.2|10578.2|10580.8|10579.8|10583.2|10582.4|10578.9|10578.2|448
1596217200000|2020-07-31 17:40:00|10580.9|10579.9|10576.9|10575.9|10581.9|10581|10575.1|10574.1|477
1596217500000|2020-07-31 17:45:00|10576.4|10575.7|10577.1|10576.4|10577.5|10576.8|10574.9|10574.1|502
1596217800000|2020-07-31 17:50:00|10577.2|10576.5|10577.4|10576.7|10579.1|10578.3|10575.7|10575|361
1596218100000|2020-07-31 17:55:00|10577.6|10576.9|10582.7|10582|10583.2|10582.5|10576.4|10575.7|361
1596218400000|2020-07-31 18:00:00|10582.5|10581.8|10582.5|10581.8|10583.3|10582.6|10580.1|10579.3|454
1596218700000|2020-07-31 18:05:00|10582.6|10581.9|10582.5|10581.8|10582.8|10582|10581.2|10580.5|302
1596219000000|2020-07-31 18:10:00|10582.4|10581.7|10577.7|10577|10583.3|10582.6|10576.9|10576.2|310
1596219300000|2020-07-31 18:15:00|10578.2|10577.5|10577.1|10576.4|10578.2|10577.5|10574.6|10573.9|272
1596219600000|2020-07-31 18:20:00|10576.6|10575.9|10580.9|10580.2|10580.9|10580.2|10574.6|10573.8|382
1596219900000|2020-07-31 18:25:00|10581|10580.3|10580.3|10579.6|10581.4|10580.7|10578.4|10577.7|310
1596220200000|2020-07-31 18:30:00|10580.2|10579.5|10581.9|10581.2|10582|10581.3|10579.1|10578.4|227
1596220500000|2020-07-31 18:35:00|10581.5|10580.8|10582.4|10581.7|10583.2|10582.5|10580.5|10579.8|280
1596220800000|2020-07-31 18:40:00|10582.5|10581.8|10576.8|10576.1|10582.5|10581.8|10576.3|10575.6|362
1596221100000|2020-07-31 18:45:00|10577.1|10576.4|10581.3|10580.6|10581.5|10580.8|10575.9|10575.1|472
1596221400000|2020-07-31 18:50:00|10581.4|10580.7|10579.9|10579.2|10581.4|10580.7|10578.1|10577.3|330
1596221700000|2020-07-31 18:55:00|10580|10579.3|10576.5|10575.8|10584.3|10583.6|10575.9|10575.2|576
1596222000000|2020-07-31 19:00:00|10576.1|10575.4|10576.8|10576.1|10580.7|10579.8|10575.5|10574.8|675
1596222300000|2020-07-31 19:05:00|10576.9|10576.2|10576.5|10575.8|10577.7|10577|10575.1|10574.4|378
1596222600000|2020-07-31 19:10:00|10576.6|10575.9|10577.6|10576.6|10579.7|10579|10576.1|10575.4|328
1596222900000|2020-07-31 19:15:00|10577.5|10576.5|10579.2|10578.5|10579.8|10579.1|10576.8|10576|304
1596223200000|2020-07-31 19:20:00|10579.1|10578.4|10579|10578.3|10579.3|10578.6|10578|10577.3|223
1596223500000|2020-07-31 19:25:00|10579.1|10578.4|10580.2|10579.5|10580.9|10580.2|10578.5|10577.8|248
1596223800000|2020-07-31 19:30:00|10580|10579.3|10580.4|10579.7|10581.1|10580.4|10579.4|10578.7|209
1596224100000|2020-07-31 19:35:00|10580.3|10579.6|10583.4|10582.7|10583.6|10582.8|10579.9|10579.2|310
1596224400000|2020-07-31 19:40:00|10583.5|10582.8|10583.8|10583.1|10583.9|10583.2|10581.4|10580.7|233
1596224700000|2020-07-31 19:45:00|10583.9|10583.2|10584.6|10583.9|10585.6|10584.9|10582.7|10581.9|273
1596225000000|2020-07-31 19:50:00|10584.5|10583.8|10586.4|10585.7|10587.5|10586.7|10584.5|10583.8|320
1596225300000|2020-07-31 19:55:00|10586.3|10585.6|10586.8|10586.1|10587.7|10587|10584|10583|438
1596225600000|2020-07-31 20:00:00|10586.7|10586|10584.2|10583.2|10587|10586|10583.5|10582.5|462
1596225900000|2020-07-31 20:05:00|10584.1|10583.1|10586|10585|10587.8|10586.8|10583.5|10582.5|349
1596226200000|2020-07-31 20:10:00|10586.1|10585.1|10588.8|10588.1|10589.7|10588.7|10586|10585|294
1596226500000|2020-07-31 20:15:00|10589|10588|10591.2|10590.2|10591.3|10590.3|10586.7|10585.7|221
1596226800000|2020-07-31 20:20:00|10591.1|10590.1|10590.5|10589.5|10591.1|10590.1|10588.5|10587.5|253
1596227100000|2020-07-31 20:25:00|10590.4|10589.4|10588.6|10587.6|10590.6|10589.6|10583.5|10582.5|511
1596227400000|2020-07-31 20:30:00|10588.5|10587.5|10588.1|10587.1|10588.8|10587.8|10586.4|10585.7|272
1596227700000|2020-07-31 20:35:00|10588.2|10587.2|10589.9|10589.2|10590.2|10589.3|10588|10587|229
1596228000000|2020-07-31 20:40:00|10590.1|10589.1|10592.5|10591.8|10593.4|10592.4|10589.8|10589.1|297
1596228300000|2020-07-31 20:45:00|10592.7|10591.7|10591.3|10590.3|10598.2|10597.2|10588.6|10587.6|931
1596228600000|2020-07-31 20:50:00|10591.2|10590.2|10594.2|10593.2|10595.2|10594.2|10587.6|10586.6|869
1596228900000|2020-07-31 20:55:00|10593.9|10592.9|10592|10586|10595.2|10594.2|10590.6|10584.6|371
1596398400000|2020-08-02 20:00:00|10582.3|10570.3|10582.3|10570.3|10582.5|10570.5|10582.3|10570.3|7
1596398700000|2020-08-02 20:05:00|10582.5|10570.5|10581.2|10569.2|10582.5|10570.5|10580.7|10569.2|11
1596399000000|2020-08-02 20:10:00|10580.8|10568.8|10581.2|10569.2|10584.1|10573.8|10580.8|10568.8|4
1596399300000|2020-08-02 20:15:00|10580.7|10569.7|10584.1|10573.8|10584.1|10573.8|10580.7|10569.2|3
1596399600000|2020-08-02 20:20:00|10581.2|10569.2|10582.7|10573.5|10584.1|10573.8|10580.3|10569|10
1596399900000|2020-08-02 20:25:00|10581.3|10570.4|10583.2|10574.1|10583.5|10574.5|10580.3|10569.3|42
1596400200000|2020-08-02 20:30:00|10583|10571|10583.4|10571.8|10583.5|10574.5|10583|10571|19
1596400500000|2020-08-02 20:35:00|10583.2|10571.4|10581.8|10574.2|10583.2|10574.3|10581.3|10571.1|33
1596400800000|2020-08-02 20:40:00|10583.3|10571.3|10580.8|10576.2|10583.3|10576.2|10580.8|10571.3|33
1596401100000|2020-08-02 20:45:00|10580.5|10575.8|10580.7|10576|10580.9|10576.3|10580.2|10573.8|14
1596401400000|2020-08-02 20:50:00|10580.9|10576.3|10581.3|10572.7|10582.5|10576.3|10580.7|10572.3|38
1596401700000|2020-08-02 20:55:00|10580.9|10573.1|10581.4|10574.3|10584.9|10576.8|10580.7|10572.3|31
1596402000000|2020-08-02 21:00:00|10582|10575|10582.3|10576.8|10584.9|10577.3|10582|10574.5|25
1596402300000|2020-08-02 21:05:00|10582.5|10574.5|10582.8|10575.4|10585.9|10576.8|10580.5|10572.1|103
1596402600000|2020-08-02 21:10:00|10582.6|10574.9|10582.7|10576.6|10583.6|10576.8|10580.5|10573.9|131
1596402900000|2020-08-02 21:15:00|10582.3|10575.4|10582.5|10575.5|10585.2|10578.1|10579.5|10574.1|144
1596403200000|2020-08-02 21:20:00|10582.9|10575.3|10580.8|10574|10586.1|10578.2|10579.4|10572.5|167
1596403500000|2020-08-02 21:25:00|10581.2|10574.7|10581.4|10574.2|10583|10578.3|10580|10572.1|210
1596403800000|2020-08-02 21:30:00|10581.5|10574.4|10581.4|10576.1|10583.7|10578.8|10579.8|10572.4|134
1596404100000|2020-08-02 21:35:00|10581.6|10576.7|10583|10579|10587.5|10580.2|10579.4|10574.8|118
1596404400000|2020-08-02 21:40:00|10582.8|10578.2|10584.3|10579.6|10587.2|10583.9|10582|10576.1|127
1596404700000|2020-08-02 21:45:00|10585|10579|10588|10579.6|10588.3|10579.9|10583.9|10576.1|62
1596405000000|2020-08-02 21:50:00|10587.1|10579.2|10584.9|10580.3|10588.1|10580.4|10583.9|10576.5|248
1596405300000|2020-08-02 21:55:00|10585.4|10580.4|10586.5|10580|10588.3|10580.9|10584.4|10576.9|371
1596405600000|2020-08-02 22:00:00|10586|10579.8|10585.6|10583.6|10588.3|10584.1|10579.8|10574.2|1246
1596405900000|2020-08-02 22:05:00|10585.5|10583.5|10586.9|10581.8|10591.1|10586.1|10583|10579.6|1042
1596406200000|2020-08-02 22:10:00|10587.2|10581.7|10578.4|10575.2|10587.6|10582.4|10577.5|10574.4|1371
1596406500000|2020-08-02 22:15:00|10578.6|10575.1|10574.6|10570.8|10582.6|10578.1|10573.6|10569.3|1438
1596406800000|2020-08-02 22:20:00|10574.4|10570.9|10578.8|10576.7|10579.8|10577.5|10574.2|10570.3|1118
1596407100000|2020-08-02 22:25:00|10578.9|10576.5|10577.6|10575.9|10582.2|10580.1|10576.5|10575.2|621
1596407400000|2020-08-02 22:30:00|10577.9|10575.5|10579.6|10577.7|10583.6|10581.9|10576.1|10574.6|898
1596407700000|2020-08-02 22:35:00|10579.7|10577.6|10580|10578.5|10581.6|10580|10576.4|10574.6|833
1596408000000|2020-08-02 22:40:00|10579.7|10578.7|10580.7|10579.7|10581.7|10580.2|10579.2|10577.9|574
1596408300000|2020-08-02 22:45:00|10580.9|10579.3|10581|10580|10582.2|10580.8|10579.8|10578.4|484
1596408600000|2020-08-02 22:50:00|10580.9|10579.9|10581.6|10579.8|10581.9|10580.6|10578.4|10577.2|543
1596408900000|2020-08-02 22:55:00|10581.2|10579.7|10579.6|10578|10582.2|10580.9|10578.5|10577.1|558
1596409200000|2020-08-02 23:00:00|10579.4|10578.4|10579.9|10578.9|10582|10581|10579.4|10578.4|387
1596409500000|2020-08-02 23:05:00|10580|10579|10580.2|10579.2|10581.3|10580.3|10578.5|10577.3|341
1596409800000|2020-08-02 23:10:00|10580.3|10579.3|10580.6|10579.6|10584.3|10583.3|10580.1|10579.1|559
1596410100000|2020-08-02 23:15:00|10580.9|10579.9|10586|10585|10586|10585|10580.7|10579.7|437
1596410400000|2020-08-02 23:20:00|10585.9|10584.9|10584.4|10583.4|10586.3|10585.3|10583.1|10582.1|374
1596410700000|2020-08-02 23:25:00|10584.3|10583.3|10583.2|10582.2|10584.4|10583.3|10581.6|10580.6|362
1596411000000|2020-08-02 23:30:00|10583.3|10582.3|10583.1|10582.1|10586.9|10585.9|10581.5|10580.5|505
1596411300000|2020-08-02 23:35:00|10583|10582|10584.1|10583.1|10584.3|10583.3|10580.1|10579.1|521
1596411600000|2020-08-02 23:40:00|10584|10583.4|10586.3|10585.3|10586.8|10585.8|10584|10583.1|432
1596411900000|2020-08-02 23:45:00|10586.2|10585.2|10586.5|10585.5|10588.4|10587.4|10584.2|10583.2|486
1596412200000|2020-08-02 23:50:00|10586.4|10585.4|10590.4|10589.4|10590.5|10589.5|10586.1|10585.1|393
1596412500000|2020-08-02 23:55:00|10590.5|10589.5|10587.5|10586.5|10590.8|10589.8|10586.2|10585.2|429
1596412800000|2020-08-03 00:00:00|10587.6|10586.6|10585|10584|10587.6|10586.6|10579.6|10578.6|687
1596413100000|2020-08-03 00:05:00|10585.1|10584.1|10585.1|10584.1|10588|10587.3|10582.9|10581.9|588
1596413400000|2020-08-03 00:10:00|10585|10584|10594.4|10593.4|10595.5|10594.7|10584.1|10583.1|741
1596413700000|2020-08-03 00:15:00|10594.3|10593.3|10599.5|10598.5|10600.8|10600|10592.1|10591.1|1063
1596414000000|2020-08-03 00:20:00|10599.4|10598.4|10610|10609.3|10610.6|10609.8|10598.1|10597.1|1086
1596414300000|2020-08-03 00:25:00|10609.9|10609.2|10621.6|10620.6|10627.1|10626.1|10609.2|10608.2|1300
1596414600000|2020-08-03 00:30:00|10621.7|10620.7|10636.9|10635.9|10637.7|10636.7|10620|10618.9|1311
1596414900000|2020-08-03 00:35:00|10636.7|10635.7|10634.1|10633.1|10644.1|10642.8|10633.6|10632.6|1390
1596415200000|2020-08-03 00:40:00|10634|10633|10631.9|10630.9|10634.8|10633.8|10629.2|10628.2|1043
1596415500000|2020-08-03 00:45:00|10631.8|10630.8|10621.7|10620.7|10632|10631|10620.1|10619.1|988
1596415800000|2020-08-03 00:50:00|10621.9|10620.9|10613.2|10612.2|10623.9|10622.9|10613|10612|1040
1596416100000|2020-08-03 00:55:00|10613.4|10612.4|10616.7|10615.7|10618.4|10617.5|10612.1|10611.1|978
1596416400000|2020-08-03 01:00:00|10616.8|10615.8|10616.2|10615.2|10624.5|10623.6|10615.3|10614.3|1128
1596416700000|2020-08-03 01:05:00|10616.1|10615.1|10607.8|10607.1|10616.1|10615.1|10607.1|10606.3|1000
1596417000000|2020-08-03 01:10:00|10607.9|10607.2|10600|10599.3|10611.6|10610.7|10598.6|10597.9|1095
1596417300000|2020-08-03 01:15:00|10599.9|10599.2|10599.7|10598.7|10603.1|10602.1|10596|10595.2|1032
1596417600000|2020-08-03 01:20:00|10599.8|10598.8|10603.8|10602.8|10604|10603.3|10595.6|10594.8|856
1596417900000|2020-08-03 01:25:00|10603.9|10602.9|10607.1|10606.1|10608|10607.3|10602.3|10601.3|904
1596418200000|2020-08-03 01:30:00|10606.9|10606.2|10598.5|10597.5|10606.9|10606.2|10598.1|10597.3|865
1596418500000|2020-08-03 01:35:00|10598.6|10597.6|10601.8|10600.8|10605.4|10604.4|10598.1|10597.3|802
1596418800000|2020-08-03 01:40:00|10601.7|10600.7|10601.4|10600.4|10604.3|10603.3|10598.6|10597.6|685
1596419100000|2020-08-03 01:45:00|10601.2|10600.2|10603.3|10602.3|10605.5|10604.5|10601.2|10600.2|580
1596419400000|2020-08-03 01:50:00|10603.1|10602.1|10597|10596|10604.2|10603.4|10596.5|10595.7|716
1596419700000|2020-08-03 01:55:00|10597.1|10596.1|10591.5|10590.8|10597.6|10596.6|10589|10588.1|854
1596420000000|2020-08-03 02:00:00|10591.6|10590.6|10589|10588|10591.8|10590.9|10588.1|10587.2|701
1596420300000|2020-08-03 02:05:00|10588.7|10588.3|10587.8|10586.8|10590.5|10589.8|10586|10585.1|450
1596420600000|2020-08-03 02:10:00|10587.6|10586.9|10588.1|10587.1|10589.1|10588.1|10583.9|10583|585
1596420900000|2020-08-03 02:15:00|10588|10587|10591.6|10590.6|10593.6|10592.7|10587.4|10586.5|558
1596421200000|2020-08-03 02:20:00|10591.5|10590.8|10588.2|10587.2|10593.1|10592.3|10587.4|10586.7|424
1596421500000|2020-08-03 02:25:00|10588.1|10587.1|10587.3|10586.6|10591.2|10590.5|10586.3|10585.5|451
1596421800000|2020-08-03 02:30:00|10587.2|10586.5|10586.5|10585.5|10587.3|10586.5|10582.2|10581.4|518
1596422100000|2020-08-03 02:35:00|10586.4|10585.4|10584.4|10583.7|10587.4|10586.7|10581.4|10580.6|486
1596422400000|2020-08-03 02:40:00|10584.3|10583.6|10583.3|10582.3|10585.3|10584.6|10581.5|10580.7|372
1596422700000|2020-08-03 02:45:00|10583.4|10582.4|10581.5|10580.8|10585.8|10585|10581.4|10580.4|309
1596423000000|2020-08-03 02:50:00|10581.7|10580.7|10585.4|10584.4|10585.8|10585|10581.4|10580.7|280
1596423300000|2020-08-03 02:55:00|10585.5|10584.5|10587.8|10587.1|10588.5|10587.8|10585.3|10584.3|245
1596423600000|2020-08-03 03:00:00|10587.7|10587|10583.9|10582.9|10587.7|10587|10583.7|10582.8|341
1596423900000|2020-08-03 03:05:00|10584|10583|10584.5|10583.5|10586.6|10585.6|10583.8|10582.9|238
1596424200000|2020-08-03 03:10:00|10584.6|10583.6|10586.6|10585.9|10588|10587.3|10582.7|10581.8|349
1596424500000|2020-08-03 03:15:00|10586.7|10586|10586.9|10586.2|10587.8|10587.1|10584.9|10584.2|242
1596424800000|2020-08-03 03:20:00|10587|10586.3|10587.6|10586.9|10589.3|10588.4|10585.5|10584.8|402
1596425100000|2020-08-03 03:25:00|10587.7|10587|10589.7|10588.7|10589.7|10588.8|10587.4|10586.5|295
1596425400000|2020-08-03 03:30:00|10589.8|10588.8|10590.4|10589.7|10591.8|10591.1|10589.4|10588.7|350
1596425700000|2020-08-03 03:35:00|10590.5|10589.8|10588.8|10588.1|10591|10590.2|10587.7|10587|301
1596426000000|2020-08-03 03:40:00|10588.9|10588.2|10590.3|10589.3|10591.9|10590.9|10588.7|10588|291
1596426300000|2020-08-03 03:45:00|10590.2|10589.2|10585.4|10584.7|10590.3|10589.5|10585.2|10584.5|413
1596426600000|2020-08-03 03:50:00|10585.5|10584.8|10583|10582.3|10587.2|10586.5|10582.5|10581.8|525
1596426900000|2020-08-03 03:55:00|10582.9|10582.2|10582.9|10582.2|10584.4|10583.5|10582.8|10582.1|287
1596427200000|2020-08-03 04:00:00|10583|10582.3|10584.7|10584|10585|10584.3|10581.6|10580.9|355
1596427500000|2020-08-03 04:05:00|10584.9|10584.2|10583.8|10583.1|10586.1|10585.4|10583.3|10582.6|278
1596427800000|2020-08-03 04:10:00|10583.9|10583.2|10581.2|10580.2|10584.1|10583.4|10579.1|10578.4|397
1596428100000|2020-08-03 04:15:00|10581.3|10580.3|10578.8|10578.1|10581.5|10580.6|10578.1|10577.4|537
1596428400000|2020-08-03 04:20:00|10578.6|10577.9|10580.6|10579.9|10581.1|10580.4|10578.6|10577.8|388
1596428700000|2020-08-03 04:25:00|10580.5|10579.8|10583.5|10582.8|10584.1|10583.4|10579.8|10579.1|267
1596429000000|2020-08-03 04:30:00|10583.7|10583|10583.4|10582.7|10585.2|10584.5|10583.3|10582.4|314
1596429300000|2020-08-03 04:35:00|10583.6|10582.6|10580.4|10579.7|10584.1|10583.4|10579.7|10579|427
1596429600000|2020-08-03 04:40:00|10580.5|10579.8|10581.4|10580.7|10582.8|10582|10579.9|10579.2|389
1596429900000|2020-08-03 04:45:00|10581.5|10580.8|10579.3|10578.6|10583.6|10582.6|10579.2|10578.4|337
1596430200000|2020-08-03 04:50:00|10579.4|10578.4|10582|10581.3|10583.7|10582.8|10579.2|10578.4|287
1596430500000|2020-08-03 04:55:00|10581.9|10581.2|10582.7|10581.7|10585|10584.2|10581.7|10580.9|305
1596430800000|2020-08-03 05:00:00|10583.2|10582|10583.8|10582.8|10584.3|10583.5|10580.8|10580|374
1596431100000|2020-08-03 05:05:00|10583.6|10582.9|10582.3|10581.3|10584.8|10584.1|10581.8|10581.1|357
1596431400000|2020-08-03 05:10:00|10582.2|10581.2|10579.9|10578.9|10582.8|10581.9|10579.2|10578.2|317
1596431700000|2020-08-03 05:15:00|10579.8|10578.8|10583.9|10583.2|10584.5|10583.5|10579.8|10578.8|285
1596432000000|2020-08-03 05:20:00|10583.8|10583.1|10586.4|10585.7|10586.6|10585.7|10583.5|10582.5|352
1596432300000|2020-08-03 05:25:00|10586.3|10585.6|10586.6|10585.9|10588|10587.2|10585.7|10584.7|436
1596432600000|2020-08-03 05:30:00|10586.7|10586|10585.6|10584.9|10586.9|10586.2|10585.1|10584.4|223
1596432900000|2020-08-03 05:35:00|10585.7|10584.6|10583.3|10582.6|10586.4|10585.6|10582.5|10581.8|287
1596433200000|2020-08-03 05:40:00|10583.5|10582.5|10588.5|10587.8|10589.1|10588.3|10583.3|10582.4|287
1596433500000|2020-08-03 05:45:00|10588.4|10587.7|10586.9|10586.2|10588.7|10588|10584.1|10583.4|318
1596433800000|2020-08-03 05:50:00|10586.8|10586.1|10585.9|10585.2|10588.8|10588.1|10585.9|10585|279
1596434100000|2020-08-03 05:55:00|10585.8|10585.1|10585.9|10584.9|10587.1|10586.3|10584.9|10584.1|326
1596434400000|2020-08-03 06:00:00|10585.6|10584.5|10583.5|10582.8|10587.6|10586.9|10582.3|10581.5|464
1596434700000|2020-08-03 06:05:00|10583.6|10582.9|10585.8|10584.8|10586.6|10585.8|10581.8|10580.9|480
1596435000000|2020-08-03 06:10:00|10585.7|10584.7|10587.8|10587.1|10589.5|10588.8|10585.6|10584.7|567
1596435300000|2020-08-03 06:15:00|10587.7|10587|10589.7|10589|10589.9|10589.2|10585.9|10585.2|413
1596435600000|2020-08-03 06:20:00|10589.8|10589.1|10596.5|10595.5|10597|10596.3|10589.5|10588.7|589
1596435900000|2020-08-03 06:25:00|10596.6|10595.9|10593.3|10592.6|10597.5|10596.8|10592.4|10591.7|495
1596436200000|2020-08-03 06:30:00|10593.2|10592.5|10593.9|10593.2|10595.1|10594.3|10590.6|10589.7|505
1596436500000|2020-08-03 06:35:00|10594.3|10593.3|10595.1|10594.4|10595.1|10594.4|10591.7|10590.9|564
1596436800000|2020-08-03 06:40:00|10594.9|10594.2|10594.8|10593.8|10595.2|10594.4|10592.4|10591.7|569
1596437100000|2020-08-03 06:45:00|10594.7|10593.7|10596.3|10595.6|10599.8|10599.1|10594.2|10593.3|525
1596437400000|2020-08-03 06:50:00|10596.4|10595.7|10596.5|10595.8|10597.9|10597.2|10595.4|10594.7|564
1596437700000|2020-08-03 06:55:00|10596.6|10595.9|10598.3|10597.3|10599.3|10598.6|10596.4|10595.7|371
1596438000000|2020-08-03 07:00:00|10598.2|10597.2|10596.7|10595.7|10599.4|10598.5|10594.7|10593.8|680
1596438300000|2020-08-03 07:05:00|10596.8|10595.8|10599.1|10598.4|10600.1|10599.2|10595.5|10594.6|460
1596438600000|2020-08-03 07:10:00|10599.2|10598.5|10586.6|10585.9|10599.3|10598.6|10586.2|10585.5|830
1596438900000|2020-08-03 07:15:00|10586.9|10586.2|10589.6|10588.9|10591.3|10590.6|10586.2|10585.4|752
1596439200000|2020-08-03 07:20:00|10589.7|10589|10588.6|10587.9|10590.8|10589.9|10587.6|10586.9|650
1596439500000|2020-08-03 07:25:00|10588.8|10587.8|10590.5|10589.8|10590.7|10590|10587.8|10587.1|463
1596439800000|2020-08-03 07:30:00|10590.6|10589.9|10591.6|10590.9|10592.1|10591.3|10587.2|10586.5|558
1596440100000|2020-08-03 07:35:00|10591.5|10590.8|10594|10593.3|10595.2|10594.5|10591.1|10590.4|646
1596440400000|2020-08-03 07:40:00|10593.9|10593.2|10593.5|10592.8|10595.6|10594.9|10593.2|10592.5|502
1596440700000|2020-08-03 07:45:00|10593.4|10592.7|10595.2|10594.5|10596.3|10595.6|10592.8|10592|514
1596441000000|2020-08-03 07:50:00|10595.3|10594.6|10593.3|10592.6|10596.6|10595.9|10592.1|10591.2|571
1596441300000|2020-08-03 07:55:00|10593.2|10592.5|10589.7|10589|10593.5|10592.8|10587.6|10586.9|640
1596441600000|2020-08-03 08:00:00|10589.6|10588.9|10582.9|10582.2|10592.8|10591.9|10582.6|10581.9|746
1596441900000|2020-08-03 08:05:00|10583|10582.3|10585.5|10584.8|10586.6|10585.8|10583|10582.3|603
1596442200000|2020-08-03 08:10:00|10585.6|10584.9|10586.3|10585.6|10587.1|10586.2|10584.6|10583.9|457
1596442500000|2020-08-03 08:15:00|10586.2|10585.5|10581.1|10580.4|10586.3|10585.6|10580.9|10579.9|602
1596442800000|2020-08-03 08:20:00|10581.2|10580.5|10576.2|10575.5|10582.3|10581.6|10574.6|10573.9|694
1596443100000|2020-08-03 08:25:00|10576.1|10575.4|10578.2|10577.5|10578.7|10578|10576.1|10575.4|377
1596443400000|2020-08-03 08:30:00|10578.1|10577.4|10574.2|10573.2|10581.8|10581|10573.3|10572.5|524
1596443700000|2020-08-03 08:35:00|10574.3|10573.3|10568.7|10567.7|10576.1|10575.2|10567.2|10566.5|682
1596444000000|2020-08-03 08:40:00|10568.6|10567.9|10566.7|10566|10568.8|10568|10564|10563|523
1596444300000|2020-08-03 08:45:00|10567|10565.9|10561.4|10560.7|10568.3|10567.6|10560.9|10560.1|535
1596444600000|2020-08-03 08:50:00|10561.5|10560.8|10560.9|10560.2|10563.8|10563.1|10560.5|10559.5|609
1596444900000|2020-08-03 08:55:00|10561|10560.3|10560.1|10559.4|10562.2|10561.5|10558.5|10557.7|644
1596445200000|2020-08-03 09:00:00|10560|10559.3|10565.2|10564.5|10567.4|10566.4|10558.9|10558.2|840
1596445500000|2020-08-03 09:05:00|10565.3|10564.6|10568.9|10568.2|10568.9|10568.2|10563.3|10562.6|647
1596445800000|2020-08-03 09:10:00|10569|10568.3|10568.8|10568.1|10569.6|10568.9|10566.8|10566.1|664
1596446100000|2020-08-03 09:15:00|10568.7|10568|10573|10572.3|10573.2|10572.4|10568.1|10567.3|443
1596446400000|2020-08-03 09:20:00|10572.9|10572.2|10575.3|10574.6|10575.8|10575|10572.3|10571.6|556
1596446700000|2020-08-03 09:25:00|10575.2|10574.5|10576.6|10575.9|10577.8|10577.1|10574.3|10573.6|578
1596447000000|2020-08-03 09:30:00|10576.7|10576|10575|10574.3|10577|10576.3|10571.8|10571.1|637
1596447300000|2020-08-03 09:35:00|10575.1|10574.4|10570.8|10570.1|10575.3|10574.4|10570.5|10569.8|470
1596447600000|2020-08-03 09:40:00|10570.9|10570.2|10566.2|10565.5|10570.9|10570.2|10566.1|10565.2|463
1596447900000|2020-08-03 09:45:00|10566.1|10565.4|10569.3|10568.6|10570.8|10570.1|10566.1|10565.3|425
1596448200000|2020-08-03 09:50:00|10569.2|10568.5|10574.6|10573.6|10574.6|10573.7|10568.2|10567.5|477
1596448500000|2020-08-03 09:55:00|10574.5|10573.8|10575.2|10574.2|10576.6|10575.8|10571.8|10571.1|538
1596448800000|2020-08-03 10:00:00|10575.3|10574.3|10578|10577|10578.8|10578|10573.3|10572.5|521
1596449100000|2020-08-03 10:05:00|10578.1|10577.1|10577.8|10577.1|10580.4|10579.7|10576.3|10575.5|618
1596449400000|2020-08-03 10:10:00|10577.9|10577.2|10578.1|10577.4|10578.7|10578|10576.8|10576|349
1596449700000|2020-08-03 10:15:00|10578|10577.3|10574.5|10573.8|10578|10577.3|10573.9|10573.2|464
1596450000000|2020-08-03 10:20:00|10574.6|10573.9|10584.7|10584|10584.8|10584.1|10574.5|10573.7|749
1596450300000|2020-08-03 10:25:00|10584.9|10584.2|10585|10584.3|10585.3|10584.6|10581.4|10580.5|686
1596450600000|2020-08-03 10:30:00|10585.1|10584.4|10598.1|10597.4|10599.6|10598.9|10584.4|10583.7|923
1596450900000|2020-08-03 10:35:00|10598|10597.3|10597.6|10596.9|10601.4|10600.7|10596.5|10595.8|804
1596451200000|2020-08-03 10:40:00|10597.7|10597|10599.2|10598.5|10601.1|10600.1|10597.6|10596.6|571
1596451500000|2020-08-03 10:45:00|10599.1|10598.4|10610.5|10609.8|10611.1|10610.4|10597.6|10596.9|615
1596451800000|2020-08-03 10:50:00|10610.2|10609.5|10612.5|10611.8|10615.1|10614.2|10607.6|10606.6|908
1596452100000|2020-08-03 10:55:00|10612.4|10611.7|10611|10610.3|10614.9|10614.2|10610.6|10609.6|690
1596452400000|2020-08-03 11:00:00|10610.9|10610.2|10605.5|10604.5|10613|10612.3|10603.9|10603.2|687
1596452700000|2020-08-03 11:05:00|10605.4|10604.4|10605.4|10604.4|10607|10606.2|10603.7|10602.7|709
1596453000000|2020-08-03 11:10:00|10605.3|10604.3|10604|10603.3|10606.3|10605.4|10601.5|10600.8|631
1596453300000|2020-08-03 11:15:00|10603.9|10603.2|10607.4|10606.7|10609.1|10608.4|10602.7|10601.9|581
1596453600000|2020-08-03 11:20:00|10607.3|10606.6|10607.1|10606.4|10608.2|10607.5|10605.1|10604.3|566
1596453900000|2020-08-03 11:25:00|10607|10606.3|10607.4|10606.7|10611.2|10610.5|10606.9|10606.2|507
1596454200000|2020-08-03 11:30:00|10607.3|10606.6|10609.6|10608.9|10610.3|10609.3|10605.7|10605|478
1596454500000|2020-08-03 11:35:00|10609.5|10608.8|10609.4|10608.7|10610.1|10609.4|10607.6|10606.8|489
1596454800000|2020-08-03 11:40:00|10609.5|10608.8|10609.3|10608.6|10610.3|10609.5|10608.5|10607.8|317
1596455100000|2020-08-03 11:45:00|10609.2|10608.5|10610.2|10609.5|10610.4|10609.7|10607.4|10606.7|334
1596455400000|2020-08-03 11:50:00|10610|10609.3|10610.3|10609.6|10610.5|10609.7|10607.7|10607|296
1596455700000|2020-08-03 11:55:00|10610.2|10609.5|10621.4|10620.7|10621.7|10620.8|10608.8|10608.1|499
1596456000000|2020-08-03 12:00:00|10621.5|10620.8|10616.2|10615.2|10621.6|10620.8|10615.6|10614.8|734
1596456300000|2020-08-03 12:05:00|10616|10615.3|10613.4|10612.4|10616.8|10615.9|10612.7|10611.8|507
1596456600000|2020-08-03 12:10:00|10613.3|10612.3|10617.9|10617.2|10621.2|10620.4|10613.3|10612.3|711
1596456900000|2020-08-03 12:15:00|10618.1|10617.4|10619.6|10618.6|10623.3|10622.6|10618|10617.2|635
1596457200000|2020-08-03 12:20:00|10619.7|10618.7|10618.9|10618.2|10619.7|10618.7|10615.1|10614.2|694
1596457500000|2020-08-03 12:25:00|10618.8|10617.9|10616.9|10616.2|10621.1|10620.3|10616|10615.2|495
1596457800000|2020-08-03 12:30:00|10617|10616|10619.3|10618.6|10619.8|10619.1|10614.7|10613.7|572
1596458100000|2020-08-03 12:35:00|10619.4|10618.7|10621.3|10620.6|10623|10622.2|10618.9|10618.2|681
1596458400000|2020-08-03 12:40:00|10621.4|10620.7|10623.1|10622.1|10625.3|10624.4|10621.4|10620.7|623
1596458700000|2020-08-03 12:45:00|10623|10622|10623.1|10622.1|10624.1|10623.3|10621.6|10620.9|609
1596459000000|2020-08-03 12:50:00|10623.2|10622.2|10624.9|10623.9|10625.5|10624.8|10620.9|10620.2|562
1596459300000|2020-08-03 12:55:00|10624.7|10624|10627.8|10626.8|10630.3|10629.5|10622.3|10621.5|634
1596459600000|2020-08-03 13:00:00|10627.7|10626.7|10626.9|10626.2|10630.4|10629.6|10626.3|10625.4|661
1596459900000|2020-08-03 13:05:00|10627.1|10626.1|10626.2|10625.2|10629.8|10628.8|10623|10622|704
1596460200000|2020-08-03 13:10:00|10626.3|10625.3|10627.6|10626.6|10630.1|10629.4|10623.7|10622.9|576
1596460500000|2020-08-03 13:15:00|10627.9|10627.2|10628.6|10627.6|10629|10628.3|10624.9|10624.1|477
1596460800000|2020-08-03 13:20:00|10628.7|10627.7|10630.9|10630.2|10631.1|10630.4|10626.6|10625.6|630
1596461100000|2020-08-03 13:25:00|10630.8|10630.1|10635.3|10634.6|10635.8|10635.1|10630.2|10629.4|591
1596461400000|2020-08-03 13:30:00|10635.5|10634.8|10638.2|10637.2|10639.7|10638.9|10633.5|10632.6|708
1596461700000|2020-08-03 13:35:00|10638.1|10637.4|10638|10637|10640.7|10640|10634.2|10633.4|1014
1596462000000|2020-08-03 13:40:00|10638.1|10637.1|10638.3|10637.3|10640.3|10639.4|10636.1|10635.1|860
1596462300000|2020-08-03 13:45:00|10638.4|10637.4|10643.1|10642.1|10647.8|10646.8|10638.3|10637.3|1126
1596462600000|2020-08-03 13:50:00|10643.2|10642.2|10637.9|10636.9|10643.9|10642.9|10634.7|10633.7|1074
1596462900000|2020-08-03 13:55:00|10637.7|10637|10638.3|10636.4|10639.9|10638.2|10634.2|10633.3|866
1596463200000|2020-08-03 14:00:00|10638.4|10636.5|10627.6|10626.6|10641.5|10640.6|10626.4|10625.4|1038
1596463500000|2020-08-03 14:05:00|10627.5|10626.5|10622.5|10621.5|10632.1|10631.4|10622|10621.1|1204
1596463800000|2020-08-03 14:10:00|10622.6|10621.6|10625.6|10624.9|10627.2|10626.4|10621.3|10620.4|892
1596464100000|2020-08-03 14:15:00|10625.7|10625|10629.2|10628.2|10629.2|10628.3|10622.4|10621.5|817
1596464400000|2020-08-03 14:20:00|10629.1|10628.1|10627.7|10627|10631.6|10630.6|10627|10626.1|766
1596464700000|2020-08-03 14:25:00|10628|10627.3|10631.9|10630.9|10632.3|10631.4|10626.7|10625.8|745
1596465000000|2020-08-03 14:30:00|10632|10631|10631.4|10630.7|10632.5|10631.6|10626.8|10626|800
1596465300000|2020-08-03 14:35:00|10631.3|10630.6|10636|10635|10636.2|10635.4|10630.9|10630|756
1596465600000|2020-08-03 14:40:00|10636.1|10635.1|10634.7|10633.7|10638.1|10637.3|10633.2|10632.2|643
1596465900000|2020-08-03 14:45:00|10634.8|10633.8|10626.4|10625.4|10635.5|10634.6|10625.7|10624.8|702
1596466200000|2020-08-03 14:50:00|10626.3|10625.3|10614.6|10613.9|10628.1|10627.4|10614.2|10613.2|849
1596466500000|2020-08-03 14:55:00|10614.7|10614|10610.1|10609.1|10616.8|10616.1|10606.8|10606|1217
1596466800000|2020-08-03 15:00:00|10609.7|10609|10611.6|10610.6|10613|10612.2|10606.8|10605.9|907
1596467100000|2020-08-03 15:05:00|10611.5|10610.5|10614.9|10614.2|10615.4|10614.6|10611|10610.3|653
1596467400000|2020-08-03 15:10:00|10614.8|10614.1|10615.2|10614.2|10616.6|10615.9|10614.6|10613.7|637
1596467700000|2020-08-03 15:15:00|10615.1|10614.4|10612.7|10612|10615.7|10614.9|10609.3|10608.5|681
1596468000000|2020-08-03 15:20:00|10612.6|10611.9|10613.2|10612.5|10615.6|10614.8|10612.3|10611.5|476
1596468300000|2020-08-03 15:25:00|10613.3|10612.3|10616.9|10615.9|10617.1|10616.2|10612.1|10611.2|580
1596468600000|2020-08-03 15:30:00|10617|10616.3|10619.4|10618.4|10619.9|10619.1|10616.6|10615.8|491
1596468900000|2020-08-03 15:35:00|10619.3|10618.3|10616.2|10615.5|10619.8|10619|10614.9|10614.1|330
1596469200000|2020-08-03 15:40:00|10616.3|10615.6|10615.9|10614.9|10616.5|10615.7|10613.2|10612.5|499
1596469500000|2020-08-03 15:45:00|10615.8|10614.8|10614.7|10614|10616.5|10615.7|10612.8|10611.9|409
1596469800000|2020-08-03 15:50:00|10614.9|10613.9|10613.9|10612.9|10616.3|10615.5|10612.8|10611.9|383
1596470100000|2020-08-03 15:55:00|10613.8|10612.8|10610.8|10610.1|10615.7|10614.8|10610.4|10609.6|441
1596470400000|2020-08-03 16:00:00|10611|10610|10610.9|10610.2|10612.2|10611.2|10606.8|10605.9|487
1596470700000|2020-08-03 16:05:00|10611|10610|10613.5|10612.8|10613.6|10612.8|10610|10609.1|410
1596471000000|2020-08-03 16:10:00|10613.4|10612.7|10615.3|10614.3|10616|10615.3|10613.3|10612.3|366
1596471300000|2020-08-03 16:15:00|10615.2|10614.2|10612.9|10611.9|10615.9|10615.1|10612.6|10611.8|362
1596471600000|2020-08-03 16:20:00|10612.8|10612.1|10612.9|10611.9|10614.1|10613.4|10612.4|10611.7|267
1596471900000|2020-08-03 16:25:00|10612.8|10611.8|10612.5|10611.8|10614.1|10613.2|10612.3|10611.6|276
1596472200000|2020-08-03 16:30:00|10612.4|10611.7|10611.4|10610.7|10612.8|10612|10610.7|10609.9|386
1596472500000|2020-08-03 16:35:00|10611.1|10610.4|10615.6|10614.6|10615.7|10615|10610.7|10610|302
1596472800000|2020-08-03 16:40:00|10615.7|10614.7|10615.9|10614.9|10616.4|10615.6|10615.4|10614.4|369
1596473100000|2020-08-03 16:45:00|10615.6|10614.8|10616|10615.3|10616.1|10615.4|10614.1|10613.3|223
1596473400000|2020-08-03 16:50:00|10615.9|10615.2|10614.9|10614.2|10616.4|10615.7|10614.6|10613.9|259
1596473700000|2020-08-03 16:55:00|10614.7|10614|10609.8|10609.1|10615.3|10614.6|10609.6|10608.9|368
1596474000000|2020-08-03 17:00:00|10610.2|10609.5|10607.7|10607|10612.5|10611.8|10607.5|10606.8|364
1596474300000|2020-08-03 17:05:00|10607.5|10606.8|10608|10607|10608.8|10607.9|10604.2|10603.4|440
1596474600000|2020-08-03 17:10:00|10607.9|10606.9|10608.1|10607.1|10608.3|10607.3|10606.4|10605.6|242
1596474900000|2020-08-03 17:15:00|10607.9|10607.2|10606.8|10606.1|10609.8|10609|10606.7|10605.9|287
1596475200000|2020-08-03 17:20:00|10606.9|10606.2|10608.7|10607.7|10608.8|10607.8|10605.4|10604.7|399
1596475500000|2020-08-03 17:25:00|10608.6|10607.6|10605|10604|10610.3|10609.3|10604.6|10603.6|412
1596475800000|2020-08-03 17:30:00|10604.9|10603.9|10605.5|10604.8|10607|10606.2|10604.7|10603.9|327
1596476100000|2020-08-03 17:35:00|10605.4|10604.7|10608|10607|10610.8|10610|10605.4|10604.7|474
1596476400000|2020-08-03 17:40:00|10607.8|10607.1|10607.7|10606.7|10608.6|10607.8|10604.5|10603.7|461
1596476700000|2020-08-03 17:45:00|10607.6|10606.6|10607.3|10606.6|10607.8|10607.1|10604.9|10604|439
1596477000000|2020-08-03 17:50:00|10607.4|10606.7|10608.2|10607.5|10608.5|10607.7|10605.7|10604.9|395
1596477300000|2020-08-03 17:55:00|10608.3|10607.3|10608.4|10607.4|10608.4|10607.7|10606.8|10605.8|459
1596477600000|2020-08-03 18:00:00|10608.3|10607.6|10609.8|10609.1|10610.3|10609.5|10607.4|10606.6|526
1596477900000|2020-08-03 18:05:00|10609.7|10609|10608.9|10607.9|10610.2|10609.3|10608.2|10607.5|358
1596478200000|2020-08-03 18:10:00|10608.8|10607.8|10609.2|10608.2|10609.2|10608.3|10606.3|10605.4|279
1596478500000|2020-08-03 18:15:00|10609.3|10608.3|10607.9|10607.2|10609.3|10608.3|10606.1|10605.1|275
1596478800000|2020-08-03 18:20:00|10607.8|10607.1|10607.7|10607|10608.8|10608|10606.6|10605.8|337
1596479100000|2020-08-03 18:25:00|10607.8|10607.1|10608.1|10607.1|10608.3|10607.6|10606.7|10605.9|305
1596479400000|2020-08-03 18:30:00|10608|10607.3|10606.3|10605.6|10608.3|10607.6|10606.2|10605.2|231
1596479700000|2020-08-03 18:35:00|10606.2|10605.5|10600|10599|10606.2|10605.5|10599.6|10598.6|502
1596480000000|2020-08-03 18:40:00|10600.1|10599.4|10602.4|10601.4|10604.8|10603.9|10599.8|10599|390
1596480300000|2020-08-03 18:45:00|10602.3|10601.6|10602|10601|10603.4|10602.7|10601.2|10600.2|376
1596480600000|2020-08-03 18:50:00|10601.9|10600.9|10601.3|10600.3|10602.4|10601.6|10599.7|10598.7|433
1596480900000|2020-08-03 18:55:00|10601.2|10600.2|10599.1|10598.4|10602.5|10601.6|10598.2|10597.5|484
1596481200000|2020-08-03 19:00:00|10599.2|10598.5|10599.8|10598.8|10599.9|10599.2|10597|10596.1|428
1596481500000|2020-08-03 19:05:00|10599.7|10598.7|10601.3|10600.3|10603.3|10602.3|10598.4|10597.5|397
1596481800000|2020-08-03 19:10:00|10601.2|10600.2|10599|10598|10601.6|10600.6|10598.9|10598|251
1596482100000|2020-08-03 19:15:00|10598.9|10597.9|10599|10598.3|10600.9|10600.2|10598.4|10597.5|316
1596482400000|2020-08-03 19:20:00|10598.8|10598|10599.2|10598.5|10600.1|10599.3|10598.4|10597.6|233
1596482700000|2020-08-03 19:25:00|10599.3|10598.6|10600.2|10599.2|10600.4|10599.4|10598.2|10597.5|222
1596483000000|2020-08-03 19:30:00|10599.5|10598.8|10599.9|10598.9|10601.6|10600.8|10599.3|10598.5|395
1596483300000|2020-08-03 19:35:00|10599.6|10598.8|10600.2|10599.5|10601.3|10600.3|10599.6|10598.8|234
1596483600000|2020-08-03 19:40:00|10600.1|10599.4|10599|10598.3|10600.4|10599.6|10598.8|10598|253
1596483900000|2020-08-03 19:45:00|10599.1|10598.1|10598.5|10597.8|10600.3|10599.4|10598.4|10597.5|200
1596484200000|2020-08-03 19:50:00|10598.4|10597.7|10596.9|10595.9|10599.4|10598.7|10596.2|10595.2|237
1596484500000|2020-08-03 19:55:00|10596.8|10595.8|10595.3|10594.6|10598.5|10597.7|10592.4|10590.6|465
1596484800000|2020-08-03 20:00:00|10595.6|10594.8|10592.5|10591.5|10597.3|10596.5|10592.5|10591.5|346
1596485100000|2020-08-03 20:05:00|10592.2|10591.2|10595.1|10594.4|10595.5|10594.7|10591.2|10590.3|314
1596485400000|2020-08-03 20:10:00|10595.2|10594.5|10595.3|10594.3|10597|10596|10594.8|10593.9|202
1596485700000|2020-08-03 20:15:00|10595.2|10594.2|10595.4|10594.4|10596|10595|10594.2|10593.2|163
1596486000000|2020-08-03 20:20:00|10595.3|10594.3|10595.3|10594.3|10595.9|10594.9|10595.2|10594.2|123
1596486300000|2020-08-03 20:25:00|10595.4|10594.4|10593.9|10592.9|10595.4|10594.4|10593.5|10592.5|169
1596486600000|2020-08-03 20:30:00|10594|10593|10595.4|10594.4|10595.5|10594.6|10593.9|10592.9|164
1596486900000|2020-08-03 20:35:00|10595.5|10594.5|10597.3|10596.3|10597.3|10596.6|10595.3|10594.4|204
1596487200000|2020-08-03 20:40:00|10597.2|10596.2|10596.3|10595.3|10597.5|10596.8|10595.5|10594.6|146
1596487500000|2020-08-03 20:45:00|10596.2|10595.2|10596.5|10595.5|10596.6|10595.6|10594.7|10593.7|290
1596487800000|2020-08-03 20:50:00|10596.8|10595.8|10596.3|10595.3|10597.4|10596.4|10595.9|10594.9|197
1596488100000|2020-08-03 20:55:00|10596.2|10595.2|10595.8|10594.8|10596.5|10595.2|10595.3|10593.6|234
1596488400000|2020-08-03 21:00:00|10596.2|10594|10604|10598|10604.2|10598.2|10596.2|10592.2|41
1596488700000|2020-08-03 21:05:00|10604.7|10598.7|10603.2|10597.2|10605.5|10599.5|10601.9|10595.9|182
1596489000000|2020-08-03 21:10:00|10603.1|10597.1|10603.7|10597.7|10604.6|10598.6|10603.1|10597.1|134
1596489300000|2020-08-03 21:15:00|10604.2|10598.2|10602.1|10596.1|10606.5|10600.5|10602.1|10596.1|90
1596489600000|2020-08-03 21:20:00|10603.7|10597.7|10604.1|10598.1|10605.3|10599.3|10603.4|10597.4|113
1596489900000|2020-08-03 21:25:00|10604|10598|10605|10599|10605.8|10599.8|10603.6|10597.6|176
1596490200000|2020-08-03 21:30:00|10604.8|10598.8|10604.6|10598.6|10605.9|10599.9|10603.1|10597.1|215
1596490500000|2020-08-03 21:35:00|10604.7|10598.7|10601.4|10595.4|10605.1|10599.1|10600.1|10594.1|239
1596490800000|2020-08-03 21:40:00|10601.5|10595.5|10601.5|10595.5|10602|10596|10599.7|10593.7|275
1596491100000|2020-08-03 21:45:00|10601.6|10595.6|10601.3|10595.3|10601.9|10596|10600.4|10594.7|321
1596491400000|2020-08-03 21:50:00|10601.6|10595.6|10604.4|10598.4|10605|10599|10600.4|10594.4|377
1596491700000|2020-08-03 21:55:00|10604.3|10598.3|10604.1|10598.1|10605|10599|10603.2|10597.2|329
1596492000000|2020-08-03 22:00:00|10603.2|10597.2|10599.8|10596.3|10605|10599|10598.5|10593.2|1037
1596492300000|2020-08-03 22:05:00|10600.1|10596|10598.2|10594.1|10600.8|10596.9|10595.9|10592.2|682
1596492600000|2020-08-03 22:10:00|10598.1|10593.9|10600|10596.4|10600.6|10597.8|10597.7|10593.5|719
1596492900000|2020-08-03 22:15:00|10599.9|10596.5|10602.9|10599.8|10603.6|10600.5|10599.9|10596.3|725
1596493200000|2020-08-03 22:20:00|10603|10599.7|10602.8|10599.5|10603.7|10600.4|10602.2|10598.4|408
1596493500000|2020-08-03 22:25:00|10602.7|10599.6|10601.6|10599.3|10603.1|10599.8|10600.5|10597.9|404
1596493800000|2020-08-03 22:30:00|10601.5|10598.8|10601.2|10599.2|10602|10600.3|10600.3|10598.8|311
1596494100000|2020-08-03 22:35:00|10601.1|10599.4|10599.9|10598.9|10601.3|10599.6|10599.9|10598.3|339
1596494400000|2020-08-03 22:40:00|10600|10599|10600.6|10599.6|10601.7|10599.8|10599.8|10598.5|250
1596494700000|2020-08-03 22:45:00|10600.5|10599.5|10599.8|10598.8|10600.6|10599.6|10598.1|10596.7|166
1596495000000|2020-08-03 22:50:00|10599.7|10598.7|10602.4|10601.4|10602.9|10601.7|10599.7|10598.7|175
1596495300000|2020-08-03 22:55:00|10602.2|10601.2|10603.8|10602.8|10605|10604|10601.7|10600.7|349
1596495600000|2020-08-03 23:00:00|10604.7|10602|10602.1|10601.1|10605.7|10604.7|10601|10600|402
1596495900000|2020-08-03 23:05:00|10602.3|10600.8|10603|10602|10603.6|10602.6|10601.3|10600.3|266
1596496200000|2020-08-03 23:10:00|10603.1|10602.1|10603.2|10602.2|10604.7|10603.7|10601.7|10600.7|344
1596496500000|2020-08-03 23:15:00|10603.3|10602.3|10603.3|10602.3|10603.5|10602.5|10602.2|10601.2|128
1596496800000|2020-08-03 23:20:00|10603.4|10602.4|10602.8|10601.8|10603.8|10602.8|10601.8|10600.8|192
1596497100000|2020-08-03 23:25:00|10603.1|10602.1|10606.3|10605.3|10606.3|10605.3|10603.1|10602.1|194
1596497400000|2020-08-03 23:30:00|10606.2|10605.2|10605.5|10604.5|10606.3|10605.3|10603.8|10602.8|207
1596497700000|2020-08-03 23:35:00|10605.6|10604.6|10604.4|10603.4|10605.6|10604.6|10602.9|10601.9|243
1596498000000|2020-08-03 23:40:00|10604.5|10603.5|10605|10604|10605.7|10604.8|10604.4|10603.4|183
1596498300000|2020-08-03 23:45:00|10604.9|10603.9|10605.8|10604.8|10606.2|10605.2|10603.8|10602.9|237
1596498600000|2020-08-03 23:50:00|10605.7|10604.7|10603.5|10602.5|10605.7|10604.8|10603|10602|223
1596498900000|2020-08-03 23:55:00|10603.4|10602.4|10603.9|10602.9|10605|10604|10603|10602|284
1596499200000|2020-08-04 00:00:00|10604|10603|10607.8|10606.8|10608|10607|10602.3|10601.3|514
1596499500000|2020-08-04 00:05:00|10607.6|10606.6|10606.5|10605.5|10608.4|10607.5|10605.2|10604.4|274
1596499800000|2020-08-04 00:10:00|10606.4|10605.4|10611.8|10610.8|10612.1|10611.1|10605.8|10605|339
1596500100000|2020-08-04 00:15:00|10611.9|10610.9|10613.6|10612.6|10614.5|10613.6|10610.6|10609.6|315
1596500400000|2020-08-04 00:20:00|10613.5|10612.5|10611.6|10610.9|10615|10614.2|10611.4|10610.5|328
1596500700000|2020-08-04 00:25:00|10610.9|10609.9|10607.7|10606.7|10611.9|10611.2|10604.7|10603.7|552
1596501000000|2020-08-04 00:30:00|10607.6|10606.6|10606.2|10605.2|10609.7|10608.9|10606.1|10605.2|346
1596501300000|2020-08-04 00:35:00|10606.3|10605.3|10609.4|10608.7|10610.4|10609.5|10605.9|10605.1|382
1596501600000|2020-08-04 00:40:00|10609.6|10608.6|10612.7|10611.7|10613.2|10612.4|10609.2|10608.3|342
1596501900000|2020-08-04 00:45:00|10612.6|10611.6|10609|10608|10612.8|10611.9|10608.5|10607.7|321
1596502200000|2020-08-04 00:50:00|10608.8|10608.1|10611.1|10610.1|10612.9|10611.9|10606|10605.3|754
1596502500000|2020-08-04 00:55:00|10611|10610|10612.8|10612.1|10615|10614.3|10610.6|10609.6|596
1596502800000|2020-08-04 01:00:00|10612.9|10612.2|10613.8|10613.1|10615.2|10614.2|10611.6|10610.9|489
1596503100000|2020-08-04 01:05:00|10613.7|10613|10611.2|10610.5|10614|10613.3|10610.7|10610|339
1596503400000|2020-08-04 01:10:00|10611.5|10610.4|10612.1|10611.1|10612.3|10611.4|10609|10608.3|453
1596503700000|2020-08-04 01:15:00|10612|10611|10610.8|10610.1|10614.5|10613.6|10610.8|10609.9|312
1596504000000|2020-08-04 01:20:00|10610.9|10609.9|10612.3|10611.6|10612.5|10611.8|10609.7|10609|269
1596504300000|2020-08-04 01:25:00|10612.4|10611.7|10613.8|10612.8|10614.4|10613.6|10611.6|10610.7|260
1596504600000|2020-08-04 01:30:00|10613.7|10612.7|10616.5|10615.5|10618.6|10617.9|10613|10612|458
1596504900000|2020-08-04 01:35:00|10616.6|10615.6|10618.4|10617.7|10619.2|10618.2|10616.3|10615.3|400
1596505200000|2020-08-04 01:40:00|10618.6|10617.6|10619.4|10618.4|10619.8|10619|10617.6|10616.8|336
1596505500000|2020-08-04 01:45:00|10619.3|10618.3|10619|10618|10619.7|10618.7|10616.9|10616|339
1596505800000|2020-08-04 01:50:00|10618.9|10617.9|10616.8|10615.8|10619.3|10618.4|10615.6|10614.9|305
1596506100000|2020-08-04 01:55:00|10616.9|10615.9|10616.5|10615.8|10617.6|10616.9|10615.4|10614.6|375
1596506400000|2020-08-04 02:00:00|10616.7|10615.7|10617.5|10616.8|10619.3|10618.6|10616.1|10615.3|358
1596506700000|2020-08-04 02:05:00|10617.4|10616.7|10617.5|10616.8|10617.9|10617.1|10615.7|10614.9|308
1596507000000|2020-08-04 02:10:00|10617.3|10616.6|10615.3|10614.6|10617.9|10617.2|10614.7|10614|334
1596507300000|2020-08-04 02:15:00|10615.4|10614.7|10615.1|10614.4|10616.3|10615.6|10614.3|10613.5|256
1596507600000|2020-08-04 02:20:00|10615|10614.3|10614.6|10613.9|10615.4|10614.6|10614.5|10613.8|177
1596507900000|2020-08-04 02:25:00|10614.5|10613.8|10614.1|10613.4|10614.5|10613.8|10612.4|10611.7|221
1596508200000|2020-08-04 02:30:00|10614|10613.3|10614|10613.3|10614.5|10613.8|10612.5|10611.8|229
1596508500000|2020-08-04 02:35:00|10614.1|10613.1|10611.5|10610.8|10614.1|10613.3|10611.5|10610.8|246
1596508800000|2020-08-04 02:40:00|10611.4|10610.7|10608.4|10607.7|10611.7|10610.7|10607.9|10607.2|474
1596509100000|2020-08-04 02:45:00|10608.5|10607.8|10607.4|10606.7|10609.7|10608.8|10607|10606.3|270
1596509400000|2020-08-04 02:50:00|10607.3|10606.6|10607.8|10607.1|10608.7|10607.8|10606.4|10605.5|212
1596509700000|2020-08-04 02:55:00|10607.9|10607.2|10610.3|10609.6|10611|10610.2|10607.9|10607.1|239
1596510000000|2020-08-04 03:00:00|10610.2|10609.5|10608.9|10608.2|10610.6|10609.9|10608.8|10608.1|220
1596510300000|2020-08-04 03:05:00|10609|10608.3|10607.4|10606.7|10609.1|10608.4|10606|10605.2|278
1596510600000|2020-08-04 03:10:00|10607.7|10607|10607.6|10606.6|10608.5|10607.8|10606.9|10606.1|187
1596510900000|2020-08-04 03:15:00|10607.4|10606.7|10611.6|10610.9|10611.6|10610.9|10607.4|10606.5|226
1596511200000|2020-08-04 03:20:00|10611.5|10610.8|10611.9|10611.2|10612.5|10611.8|10611.2|10610.5|194
1596511500000|2020-08-04 03:25:00|10612.1|10611.1|10613.2|10612.2|10613.3|10612.4|10611.2|10610.4|196
1596511800000|2020-08-04 03:30:00|10613.1|10612.1|10612.5|10611.8|10613.3|10612.4|10612.2|10611.5|235
1596512100000|2020-08-04 03:35:00|10612.4|10611.7|10611.2|10610.5|10612.5|10611.8|10611.1|10610.2|174
1596512400000|2020-08-04 03:40:00|10611.3|10610.6|10612.5|10611.5|10612.6|10611.7|10611.1|10610.4|141
1596512700000|2020-08-04 03:45:00|10612.8|10611.8|10612.3|10611.6|10613.1|10612.3|10612.2|10611.4|176
1596513000000|2020-08-04 03:50:00|10612.4|10611.7|10612.9|10611.9|10613.1|10612.3|10612.3|10611.4|116
1596513300000|2020-08-04 03:55:00|10612.8|10611.8|10611.8|10611.1|10612.9|10612.1|10611.5|10610.7|173
1596513600000|2020-08-04 04:00:00|10611.7|10611|10610.2|10609.2|10611.8|10611.1|10609.3|10608.5|210
1596513900000|2020-08-04 04:05:00|10610.1|10609.1|10607.8|10607.1|10610.2|10609.5|10607.7|10607|179
1596514200000|2020-08-04 04:10:00|10607.9|10607.2|10610|10609.3|10610.2|10609.5|10607.9|10607.2|145
1596514500000|2020-08-04 04:15:00|10610.1|10609.4|10611.7|10611|10613|10612.1|10610|10609.3|243
1596514800000|2020-08-04 04:20:00|10611.6|10610.9|10608.5|10607.8|10611.8|10610.9|10608.4|10607.5|234
1596515100000|2020-08-04 04:25:00|10608.4|10607.7|10608.8|10607.8|10609|10608.2|10607.6|10606.8|245
1596515400000|2020-08-04 04:30:00|10608.7|10608|10607.9|10606.9|10608.8|10608.1|10605.8|10605.1|425
1596515700000|2020-08-04 04:35:00|10608|10607|10608.7|10608|10610|10609.3|10607.9|10606.9|306
1596516000000|2020-08-04 04:40:00|10608.6|10607.9|10608.3|10607.6|10609.8|10609|10607.7|10606.9|238
1596516300000|2020-08-04 04:45:00|10608.1|10607.4|10608.4|10607.4|10609.4|10608.6|10607.4|10606.7|187
1596516600000|2020-08-04 04:50:00|10608.6|10607.6|10606.6|10605.9|10608.8|10608|10606.3|10605.4|181
1596516900000|2020-08-04 04:55:00|10606.5|10605.8|10605|10604.3|10607.9|10607|10604.9|10604|271
1596517200000|2020-08-04 05:00:00|10604.9|10604.2|10605|10604.3|10605|10604.3|10602.5|10601.8|242
1596517500000|2020-08-04 05:05:00|10605.1|10604.4|10607.4|10606.4|10607.6|10606.9|10605|10604.3|184
1596517800000|2020-08-04 05:10:00|10607.3|10606.3|10607.4|10606.7|10607.8|10606.9|10605.6|10604.9|198
1596518100000|2020-08-04 05:15:00|10607.5|10606.8|10609.6|10608.9|10609.7|10609|10607.4|10606.5|188
1596518400000|2020-08-04 05:20:00|10610|10609.3|10609.8|10609.1|10610.3|10609.5|10609.5|10608.7|154
1596518700000|2020-08-04 05:25:00|10609.7|10609|10609.7|10609|10610.1|10609.4|10608.6|10607.9|219
1596519000000|2020-08-04 05:30:00|10609.6|10608.9|10613.4|10612.7|10613.6|10612.9|10609.6|10608.9|209
1596519300000|2020-08-04 05:35:00|10613.5|10612.8|10612.5|10611.8|10613.6|10612.8|10611.3|10610.6|196
1596519600000|2020-08-04 05:40:00|10612.6|10611.9|10612.1|10611.4|10612.8|10612|10611.7|10610.9|220
1596519900000|2020-08-04 05:45:00|10612|10611.3|10610.4|10609.4|10612.3|10611.4|10609.4|10608.7|230
1596520200000|2020-08-04 05:50:00|10610.2|10609.5|10608.6|10607.6|10610.6|10609.8|10608.4|10607.6|194
1596520500000|2020-08-04 05:55:00|10608.5|10607.5|10608.1|10607.1|10608.9|10608.1|10606.1|10605.2|366
1596520800000|2020-08-04 06:00:00|10608.3|10607.3|10607.5|10606.8|10608.8|10608.1|10606.1|10605.4|395
1596521100000|2020-08-04 06:05:00|10607.4|10606.7|10611.3|10610.6|10611.5|10610.8|10607.2|10606.5|312
1596521400000|2020-08-04 06:10:00|10611.4|10610.7|10610.8|10609.8|10611.4|10610.7|10610.1|10609.3|275
1596521700000|2020-08-04 06:15:00|10610.9|10610.2|10609.5|10608.8|10612.4|10611.6|10609.4|10608.6|264
1596522000000|2020-08-04 06:20:00|10609.4|10608.7|10607.6|10606.6|10609.6|10608.9|10606.9|10606|285
1596522300000|2020-08-04 06:25:00|10607.7|10606.7|10605.1|10604.1|10608.8|10608.1|10604|10603.1|340
1596522600000|2020-08-04 06:30:00|10605.2|10604.2|10605|10604.3|10606.6|10605.9|10603.3|10602.6|321
1596522900000|2020-08-04 06:35:00|10604.9|10604|10605.3|10604.6|10607|10606.3|10602.1|10601.3|404
1596523200000|2020-08-04 06:40:00|10605.2|10604.5|10606.3|10605.6|10607.7|10607|10604|10603.2|483
1596523500000|2020-08-04 06:45:00|10606.4|10605.4|10607.4|10606.7|10607.8|10607|10605.2|10604.5|200
1596523800000|2020-08-04 06:50:00|10607.5|10606.8|10602.9|10601.9|10608|10607.2|10602.4|10601.7|359
1596524100000|2020-08-04 06:55:00|10602.8|10601.8|10602|10601.3|10602.9|10602|10601.1|10600.4|330
1596524400000|2020-08-04 07:00:00|10601.9|10601.2|10598.1|10597.1|10602.6|10601.7|10597.1|10596.2|553
1596524700000|2020-08-04 07:05:00|10598.2|10597.2|10598.7|10597.7|10599.2|10598.5|10596.5|10595.7|457
1596525000000|2020-08-04 07:10:00|10598.6|10597.9|10594|10593|10600.7|10599.9|10593.4|10592.6|497
1596525300000|2020-08-04 07:15:00|10593.9|10593.2|10589.9|10589.2|10594.6|10593.9|10589.2|10588.3|544
1596525600000|2020-08-04 07:20:00|10590|10589.3|10586.7|10585.7|10590.8|10590|10584|10583.3|640
1596525900000|2020-08-04 07:25:00|10586.6|10585.6|10588.1|10587.4|10588.8|10587.9|10585.6|10584.9|552
1596526200000|2020-08-04 07:30:00|10587.9|10587.2|10590.4|10589.7|10592|10591.3|10587|10586.2|659
1596526500000|2020-08-04 07:35:00|10590.5|10589.5|10591.3|10590.6|10592.2|10591.4|10587.9|10587.2|464
1596526800000|2020-08-04 07:40:00|10591.1|10590.4|10587.2|10586.5|10592.3|10591.4|10587.2|10586.3|506
1596527100000|2020-08-04 07:45:00|10587.1|10586.4|10590.2|10589.2|10590.5|10589.8|10585.5|10584.8|480
1596527400000|2020-08-04 07:50:00|10590.1|10589.1|10590.7|10590|10591.4|10590.7|10587.6|10586.9|508
1596527700000|2020-08-04 07:55:00|10590.8|10590.1|10593|10592|10593.2|10592.2|10589.9|10589.2|472
1596528000000|2020-08-04 08:00:00|10592.7|10592.1|10589.9|10589.2|10596.6|10595.9|10589.1|10588.3|571
1596528300000|2020-08-04 08:05:00|10589.8|10589.1|10592.5|10591.8|10592.9|10592.2|10587.6|10586.9|513
1596528600000|2020-08-04 08:10:00|10592.9|10592.2|10592.9|10591.9|10594.3|10593.6|10590.4|10589.7|449
1596528900000|2020-08-04 08:15:00|10592.8|10591.8|10592.2|10591.5|10593.6|10592.8|10590.1|10589.2|496
1596529200000|2020-08-04 08:20:00|10592.1|10591.4|10595.1|10594.4|10596.4|10595.4|10590.3|10589.5|565
1596529500000|2020-08-04 08:25:00|10594.7|10594|10597.3|10596.3|10597.4|10596.6|10591.6|10590.7|585
1596529800000|2020-08-04 08:30:00|10597.4|10596.4|10604.9|10604.2|10605.6|10604.9|10597.3|10596.3|548
1596530100000|2020-08-04 08:35:00|10605|10604.3|10601.3|10600.3|10605.3|10604.4|10601.1|10600.2|386
1596530400000|2020-08-04 08:40:00|10601.4|10600.4|10597.8|10597.1|10601.5|10600.7|10596.6|10595.8|417
1596530700000|2020-08-04 08:45:00|10597.7|10597|10596|10595.3|10597.9|10597|10595.1|10594.1|326
1596531000000|2020-08-04 08:50:00|10596.1|10595.4|10594.8|10594.1|10596.2|10595.4|10594.5|10593.8|274
1596531300000|2020-08-04 08:55:00|10595|10594|10595.3|10594.6|10596.8|10596|10594|10593.3|374
1596531600000|2020-08-04 09:00:00|10595.4|10594.4|10594.7|10593.7|10595.5|10594.8|10593|10592.3|387
1596531900000|2020-08-04 09:05:00|10594.6|10593.6|10597|10596.3|10597.3|10596.4|10592.7|10592|522
1596532200000|2020-08-04 09:10:00|10596.9|10596.2|10596.6|10595.6|10597.9|10597|10595.9|10595.1|386
1596532500000|2020-08-04 09:15:00|10596.7|10595.7|10594|10593|10596.8|10596.1|10592.9|10592.2|384
1596532800000|2020-08-04 09:20:00|10594.1|10593.1|10592.6|10591.9|10594.7|10593.7|10590.4|10589.7|404
1596533100000|2020-08-04 09:25:00|10592.5|10591.8|10590.5|10589.8|10592.8|10592|10590.4|10589.6|286
1596533400000|2020-08-04 09:30:00|10590.4|10589.7|10588.9|10588.2|10590.7|10590|10588.1|10587.4|474
1596533700000|2020-08-04 09:35:00|10588.8|10588.1|10592.4|10591.7|10592.9|10592.1|10588.7|10587.8|370
1596534000000|2020-08-04 09:40:00|10592.3|10591.6|10591.9|10591.2|10593.5|10592.7|10590.2|10589.3|376
1596534300000|2020-08-04 09:45:00|10592|10591.3|10595.4|10594.4|10596.2|10595.4|10590.5|10589.5|488
1596534600000|2020-08-04 09:50:00|10595.3|10594.3|10597.1|10596.4|10597.2|10596.4|10595.2|10594.3|376
1596534900000|2020-08-04 09:55:00|10597|10596.3|10598.1|10597.4|10598.8|10598.1|10595.5|10594.7|445
1596535200000|2020-08-04 10:00:00|10598.3|10597.6|10595.7|10595|10598.9|10598.2|10595.2|10594.5|409
1596535500000|2020-08-04 10:05:00|10595.9|10595.2|10599.9|10598.9|10599.9|10599|10595.7|10595|468
1596535800000|2020-08-04 10:10:00|10599.8|10599.1|10599.4|10598.7|10600.2|10599.3|10597.8|10597.1|324
1596536100000|2020-08-04 10:15:00|10599.6|10598.6|10602.3|10601.6|10603.7|10602.9|10598.4|10597.7|348
1596536400000|2020-08-04 10:20:00|10602.2|10601.5|10597.5|10596.5|10603|10602.3|10596.5|10595.6|426
1596536700000|2020-08-04 10:25:00|10597.4|10596.4|10599.5|10598.5|10599.8|10599|10597.2|10596.3|364
1596537000000|2020-08-04 10:30:00|10599.3|10598.6|10602.3|10601.6|10602.3|10601.6|10599.2|10598.4|328
1596537300000|2020-08-04 10:35:00|10602.4|10601.7|10606.3|10605.6|10606.9|10606.2|10601.1|10600.2|531
1596537600000|2020-08-04 10:40:00|10606.4|10605.7|10605.1|10604.4|10606.4|10605.7|10603.9|10603|355
1596537900000|2020-08-04 10:45:00|10605|10604.3|10606.9|10606.2|10608.5|10607.6|10603.9|10603.2|334
1596538200000|2020-08-04 10:50:00|10607.4|10606.7|10613.6|10612.9|10613.9|10613|10606.3|10605.4|512
1596538500000|2020-08-04 10:55:00|10614|10613.3|10612.3|10611.3|10614.5|10613.7|10611.1|10610.2|479
1596538800000|2020-08-04 11:00:00|10612.5|10611.5|10613|10612|10614.4|10613.6|10611.2|10610.3|484
1596539100000|2020-08-04 11:05:00|10613.1|10612.1|10608.2|10607.5|10613.4|10612.4|10607.9|10607.1|382
1596539400000|2020-08-04 11:10:00|10608.3|10607.3|10609.5|10608.8|10609.9|10608.9|10607.1|10606.3|455
1596539700000|2020-08-04 11:15:00|10609.4|10608.7|10610.2|10609.2|10613.6|10612.6|10607.1|10606.4|544
1596540000000|2020-08-04 11:20:00|10609.9|10609|10608.5|10607.5|10613.7|10612.7|10608.1|10607.3|533
1596540300000|2020-08-04 11:25:00|10608.4|10607.4|10607.3|10606.3|10609.7|10608.7|10606.5|10605.7|457
1596540600000|2020-08-04 11:30:00|10607.4|10606.4|10612.9|10612.2|10613.5|10612.7|10607.1|10606.2|477
1596540900000|2020-08-04 11:35:00|10613|10612.3|10609.3|10608.6|10613.6|10612.7|10609|10608.3|608
1596541200000|2020-08-04 11:40:00|10609.2|10608.5|10610.3|10609.6|10611.1|10610.3|10608.7|10607.9|431
1596541500000|2020-08-04 11:45:00|10610.2|10609.5|10613.4|10612.7|10613.5|10612.8|10609.9|10609.1|283
1596541800000|2020-08-04 11:50:00|10613.2|10612.5|10610.9|10610.2|10613.2|10612.5|10608.9|10608.1|367
1596542100000|2020-08-04 11:55:00|10610.8|10610.1|10612.2|10611.5|10612.4|10611.6|10608.7|10608|431
1596542400000|2020-08-04 12:00:00|10612.1|10611.4|10611.4|10610.4|10613.6|10612.8|10610.2|10609.3|531
1596542700000|2020-08-04 12:05:00|10611.3|10610.3|10608.8|10608.1|10612.3|10611.4|10608.4|10607.6|496
1596543000000|2020-08-04 12:10:00|10608.9|10608.2|10606.3|10605.3|10608.9|10608.2|10604.5|10603.6|479
1596543300000|2020-08-04 12:15:00|10606.2|10605.2|10604.7|10604|10606.8|10606|10604.5|10603.8|365
1596543600000|2020-08-04 12:20:00|10604.6|10603.9|10604.8|10604.1|10605.9|10605.2|10603.3|10602.6|364
1596543900000|2020-08-04 12:25:00|10604.7|10604|10609|10608|10609.2|10608.3|10604.5|10603.6|418
1596544200000|2020-08-04 12:30:00|10608.9|10608.2|10610.6|10609.9|10611.3|10610.5|10607.7|10607|579
1596544500000|2020-08-04 12:35:00|10610.7|10609.7|10607.1|10606.1|10611.9|10610.9|10607.1|10606.1|430
1596544800000|2020-08-04 12:40:00|10606.9|10606.2|10615.9|10614.9|10618.2|10617.5|10606.2|10605.5|819
1596545100000|2020-08-04 12:45:00|10615.8|10614.8|10617.8|10617.1|10618.1|10617.4|10614|10613.1|578
1596545400000|2020-08-04 12:50:00|10617.9|10617.2|10619.4|10618.7|10620.1|10619.1|10616.4|10615.7|815
1596545700000|2020-08-04 12:55:00|10619.5|10618.8|10617.4|10616.4|10620|10619.2|10616.4|10615.6|583
1596546000000|2020-08-04 13:00:00|10617|10616.3|10612.7|10612|10618.6|10617.8|10612.4|10611.6|603
1596546300000|2020-08-04 13:05:00|10612.6|10611.9|10611.9|10610.9|10616.3|10615.6|10611.3|10610.6|599
1596546600000|2020-08-04 13:10:00|10612|10611.3|10610|10609|10612.4|10611.7|10609|10608.1|524
1596546900000|2020-08-04 13:15:00|10609.7|10608.9|10611.8|10611.1|10612.9|10612.2|10609.5|10608.8|502
1596547200000|2020-08-04 13:20:00|10611.9|10610.9|10613.4|10612.4|10613.6|10612.7|10609.8|10609.1|490
1596547500000|2020-08-04 13:25:00|10613.5|10612.5|10611.4|10610.4|10613.6|10612.7|10611|10610|423
1596547800000|2020-08-04 13:30:00|10611.1|10610.3|10607.6|10606.6|10611.1|10610.3|10606|10605.1|551
1596548100000|2020-08-04 13:35:00|10607.7|10606.9|10609.7|10608.7|10610.1|10609.4|10605.8|10604.9|647
1596548400000|2020-08-04 13:40:00|10609.8|10608.8|10606.2|10605.2|10610.5|10609.8|10605.6|10604.9|445
1596548700000|2020-08-04 13:45:00|10605.5|10604.8|10605.3|10604.6|10608.9|10608.1|10603.8|10603|522
1596549000000|2020-08-04 13:50:00|10605.1|10604.4|10608|10607|10610.2|10609.5|10605|10604.3|640
1596549300000|2020-08-04 13:55:00|10607.9|10606.9|10603.1|10602.1|10608.7|10607.7|10602.7|10601.7|656
1596549600000|2020-08-04 14:00:00|10603|10602|10597.8|10597.1|10603.5|10602.3|10597.8|10597.1|622
1596549900000|2020-08-04 14:05:00|10597.9|10597.2|10594.9|10593.9|10599.6|10598.9|10593|10592.1|730
1596550200000|2020-08-04 14:10:00|10595|10594|10597.3|10596.6|10598.6|10597.7|10593.6|10592.9|604
1596550500000|2020-08-04 14:15:00|10597.2|10596.5|10593.4|10592.7|10598.1|10597.4|10593.3|10592.6|670
1596550800000|2020-08-04 14:20:00|10593.5|10592.8|10590|10589|10594.6|10593.8|10589|10588.3|750
1596551100000|2020-08-04 14:25:00|10589.9|10588.9|10587.9|10586.9|10590.5|10589.7|10585.6|10584.9|664
1596551400000|2020-08-04 14:30:00|10587.8|10587.1|10586.7|10586|10589.7|10588.9|10585.6|10584.7|687
1596551700000|2020-08-04 14:35:00|10586.6|10585.9|10580.9|10580.2|10587|10586.1|10579.7|10578.9|712
1596552000000|2020-08-04 14:40:00|10581|10580.3|10577.6|10576.6|10581.1|10580.3|10573.1|10572.3|851
1596552300000|2020-08-04 14:45:00|10577.9|10576.9|10578.1|10577.4|10584.1|10583.3|10576.2|10575.5|783
1596552600000|2020-08-04 14:50:00|10578.2|10577.5|10583.9|10583.2|10584.1|10583.3|10576.4|10575.5|712
1596552900000|2020-08-04 14:55:00|10583.7|10583|10592.4|10591.7|10596.2|10595.5|10582.1|10581.4|1022
1596553200000|2020-08-04 15:00:00|10592.6|10591.9|10589.3|10588.3|10595.3|10594.6|10589.1|10588.3|714
1596553500000|2020-08-04 15:05:00|10589.4|10588.4|10587.7|10586.7|10591.2|10590.3|10586.4|10585.5|531
1596553800000|2020-08-04 15:10:00|10587.8|10586.8|10586.6|10585.6|10592.7|10591.9|10586.1|10585.2|579
1596554100000|2020-08-04 15:15:00|10586.5|10585.5|10585.7|10585|10588.3|10587.4|10583.6|10582.8|609
1596554400000|2020-08-04 15:20:00|10585.8|10585.1|10585.2|10584.5|10586.8|10586.1|10583.5|10582.7|382
1596554700000|2020-08-04 15:25:00|10585.1|10584.4|10588.7|10588|10589.5|10588.6|10583.6|10582.8|470
1596555000000|2020-08-04 15:30:00|10588.8|10588.1|10586.8|10585.8|10590.4|10589.7|10585.9|10585.1|611
1596555300000|2020-08-04 15:35:00|10586.9|10586.2|10584.9|10584.2|10587.9|10587.2|10584.8|10584.1|379
1596555600000|2020-08-04 15:40:00|10584.8|10584.1|10584.8|10584.1|10588.4|10587.7|10584.7|10584|418
1596555900000|2020-08-04 15:45:00|10585|10584.3|10586.6|10585.6|10587.4|10586.7|10584.8|10584|317
1596556200000|2020-08-04 15:50:00|10586.7|10585.7|10585.4|10584.7|10587.5|10586.7|10584.4|10583.6|402
1596556500000|2020-08-04 15:55:00|10585.5|10584.5|10588.2|10587.2|10589.5|10588.8|10585.3|10584.5|382
1596556800000|2020-08-04 16:00:00|10588.1|10587.4|10582.2|10581.5|10588.9|10587.9|10581.1|10580.4|408
1596557100000|2020-08-04 16:05:00|10582.3|10581.6|10581.2|10580.5|10583.8|10583|10580.4|10579.7|392
1596557400000|2020-08-04 16:10:00|10581.1|10580.4|10581.9|10580.9|10584.3|10583.6|10580.9|10580.1|457
1596557700000|2020-08-04 16:15:00|10581.8|10581.2|10578.7|10577.7|10582.7|10582|10578.2|10577.5|385
1596558000000|2020-08-04 16:20:00|10578.8|10577.8|10581.6|10580.9|10582.1|10581.4|10578|10577.1|443
1596558300000|2020-08-04 16:25:00|10581.7|10581|10580.9|10580.2|10582.6|10581.9|10579.8|10579.1|408
1596558600000|2020-08-04 16:30:00|10581.1|10580.1|10582.4|10581.7|10583.6|10582.9|10580.9|10580.1|332
1596558900000|2020-08-04 16:35:00|10582.5|10581.8|10582.4|10581.7|10583.2|10582.5|10580.6|10579.9|283
1596559200000|2020-08-04 16:40:00|10582.3|10581.6|10581.6|10580.9|10582.8|10582|10581.1|10580.3|224
1596559500000|2020-08-04 16:45:00|10581.7|10581|10580.7|10580|10582.8|10582|10580.5|10579.7|273
1596559800000|2020-08-04 16:50:00|10580.8|10580.1|10578.9|10577.9|10581.8|10581|10578.3|10577.5|221
1596560100000|2020-08-04 16:55:00|10578.8|10577.8|10575.8|10575.1|10579.3|10578.5|10575.7|10575|391
1596560400000|2020-08-04 17:00:00|10575.9|10575.2|10577.5|10576.8|10577.6|10576.9|10574.1|10573.4|303
1596560700000|2020-08-04 17:05:00|10577.6|10576.9|10576.4|10575.4|10578.3|10577.6|10576.1|10575.2|267
1596561000000|2020-08-04 17:10:00|10576.2|10575.5|10576.5|10575.8|10577.4|10576.7|10576.1|10575.4|261
1596561300000|2020-08-04 17:15:00|10576.6|10575.9|10576.2|10575.5|10577.5|10576.8|10575.3|10574.6|277
1596561600000|2020-08-04 17:20:00|10576.1|10575.4|10577.5|10576.8|10577.6|10576.9|10575.9|10575.2|226
1596561900000|2020-08-04 17:25:00|10577.6|10576.9|10575.5|10574.8|10579|10578.3|10575.3|10574.4|300
1596562200000|2020-08-04 17:30:00|10575.6|10574.9|10575.9|10575.2|10577.1|10576.4|10575.3|10574.6|216
1596562500000|2020-08-04 17:35:00|10575.8|10575.1|10574.6|10573.9|10576.9|10576|10574.6|10573.7|172
1596562800000|2020-08-04 17:40:00|10574.5|10573.8|10576.8|10576.1|10577|10576.2|10574.3|10573.6|197
1596563100000|2020-08-04 17:45:00|10576.9|10576.2|10578.3|10577.6|10579.3|10578.6|10576.8|10576.1|182
1596563400000|2020-08-04 17:50:00|10578.2|10577.5|10579.2|10578.5|10580.3|10579.6|10578.2|10577.5|123
1596563700000|2020-08-04 17:55:00|10579.4|10578.7|10582.1|10581.4|10582.1|10581.4|10578.6|10577.9|287
1596564000000|2020-08-04 18:00:00|10582.2|10581.5|10575.3|10574.6|10582.4|10581.7|10575.2|10574.5|461
1596564300000|2020-08-04 18:05:00|10575.1|10574.4|10575.3|10574.6|10576.7|10576|10575|10574.3|240
1596564600000|2020-08-04 18:10:00|10575.6|10574.9|10572.6|10571.6|10575.6|10574.9|10572.2|10571.3|243
1596564900000|2020-08-04 18:15:00|10572.5|10571.5|10575.4|10574.7|10575.5|10574.7|10572.3|10571.5|215
1596565200000|2020-08-04 18:20:00|10575.3|10574.6|10577.6|10576.9|10577.8|10577|10574.8|10574.1|220
1596565500000|2020-08-04 18:25:00|10577.7|10576.7|10578.7|10577.7|10579.2|10578.5|10577.2|10576.3|176
1596565800000|2020-08-04 18:30:00|10578.6|10577.6|10578.5|10577.8|10579.6|10578.7|10577.6|10576.9|315
1596566100000|2020-08-04 18:35:00|10578.6|10577.9|10575.4|10574.4|10579|10578.1|10574.3|10573.6|215
1596566400000|2020-08-04 18:40:00|10575.3|10574.6|10574|10573.3|10575.8|10575.1|10572.8|10572|325
1596566700000|2020-08-04 18:45:00|10573.9|10573.2|10574.3|10573.6|10576.5|10575.8|10573.6|10572.7|190
1596567000000|2020-08-04 18:50:00|10574.4|10573.7|10576.8|10576.1|10578|10577.1|10574.2|10573.5|266
1596567300000|2020-08-04 18:55:00|10576.6|10575.9|10577.2|10576.5|10579.1|10578.4|10576.2|10575.3|291
1596567600000|2020-08-04 19:00:00|10577.1|10576.4|10576|10575.3|10577.2|10576.5|10574.7|10573.8|706
1596567900000|2020-08-04 19:05:00|10576.1|10575.4|10573.1|10572.4|10576.8|10576.1|10572.9|10572.1|606
1596568200000|2020-08-04 19:10:00|10573.2|10572.5|10571.6|10570.6|10573.5|10572.8|10570.6|10569.9|401
1596568500000|2020-08-04 19:15:00|10571.5|10570.5|10572.1|10571.1|10572.2|10571.3|10570.3|10569.6|346
1596568800000|2020-08-04 19:20:00|10572|10571|10570.9|10570.2|10572.3|10571.5|10570.1|10569.4|257
1596569100000|2020-08-04 19:25:00|10570.3|10569.6|10571.2|10570.5|10572.3|10571.5|10570.3|10569.6|209
1596569400000|2020-08-04 19:30:00|10571.3|10570.6|10569.5|10568.8|10571.4|10570.6|10569.5|10568.8|224
1596569700000|2020-08-04 19:35:00|10569.6|10568.9|10566|10565.3|10569.9|10569.1|10565.1|10564.2|411
1596570000000|2020-08-04 19:40:00|10565.9|10565.2|10567.2|10566.5|10568.6|10567.7|10565.9|10565.2|364
1596570300000|2020-08-04 19:45:00|10567.1|10566.4|10566.5|10565.5|10568.2|10567.3|10565.8|10564.8|282
1596570600000|2020-08-04 19:50:00|10566.4|10565.8|10566.1|10565.4|10566.4|10565.8|10564.9|10564|220
1596570900000|2020-08-04 19:55:00|10566.2|10565.5|10566.1|10565.4|10566.4|10565.5|10564.2|10563.4|304
1596571200000|2020-08-04 20:00:00|10565.8|10565.1|10569.6|10568.6|10570.3|10569.4|10565.8|10565|368
1596571500000|2020-08-04 20:05:00|10569.5|10568.5|10573.7|10572.7|10573.9|10573.2|10569.5|10568.5|316
1596571800000|2020-08-04 20:10:00|10573.6|10572.6|10573|10572|10574.1|10573.2|10572.4|10571.6|201
1596572100000|2020-08-04 20:15:00|10572.9|10571.9|10573.2|10572.2|10574.8|10573.9|10572.6|10571.9|199
1596572400000|2020-08-04 20:20:00|10573.1|10572.1|10573.9|10572.9|10574.5|10573.6|10572.7|10571.7|146
1596572700000|2020-08-04 20:25:00|10574|10573|10574|10573|10574.6|10573.8|10573.4|10572.6|133
1596573000000|2020-08-04 20:30:00|10573.7|10573.1|10573.5|10572.8|10574.3|10573.6|10573.5|10572.6|151
1596573300000|2020-08-04 20:35:00|10573.7|10572.7|10572.8|10572.1|10574.2|10573.3|10572.8|10571.9|103
1596573600000|2020-08-04 20:40:00|10572.9|10572.2|10573.6|10572.6|10573.8|10572.9|10572.2|10571.5|195
1596573900000|2020-08-04 20:45:00|10573.4|10572.7|10573.7|10572.7|10575.2|10574.4|10573.3|10572.4|193
1596574200000|2020-08-04 20:50:00|10573.8|10572.8|10574|10573|10574.8|10573.8|10573.7|10572.7|226
1596574500000|2020-08-04 20:55:00|10573.9|10572.9|10572.6|10571.6|10574.6|10573.6|10572.1|10570.6|503
1596574800000|2020-08-04 21:00:00|10573.3|10570.5|10578.4|10572.4|10587.8|10581.8|10573.3|10568.9|16
1596575100000|2020-08-04 21:05:00|10578.2|10572.2|10578.3|10572.3|10584.2|10578.2|10576.6|10570.6|112
1596575400000|2020-08-04 21:10:00|10578.4|10572.4|10576.2|10570.2|10579.8|10573.8|10576.1|10570.1|136
1596575700000|2020-08-04 21:15:00|10576.1|10570.1|10576.9|10570.9|10579.9|10573.9|10575.6|10569.6|84
1596576000000|2020-08-04 21:20:00|10576.3|10570.3|10577.6|10571.6|10579.2|10573.2|10575.9|10569.9|122
1596576300000|2020-08-04 21:25:00|10577.8|10571.8|10573.7|10567.7|10581.9|10575.9|10572.6|10566.6|156
1596576600000|2020-08-04 21:30:00|10573.8|10567.8|10572.8|10567.3|10574.5|10568.5|10572.4|10566.6|435
1596576900000|2020-08-04 21:35:00|10572.7|10567.8|10572.6|10566.6|10572.9|10568.9|10572.4|10566.5|310
1596577200000|2020-08-04 21:40:00|10572.5|10566.7|10573.6|10567.6|10574|10568.9|10572.3|10566.5|233
1596577500000|2020-08-04 21:45:00|10573.7|10567.9|10574.1|10568.4|10574.6|10569.1|10571.9|10565.9|274
1596577800000|2020-08-04 21:50:00|10574|10568.5|10576.7|10570.7|10582.4|10576.4|10569.4|10565.5|364
1596578100000|2020-08-04 21:55:00|10576.8|10570.8|10576.7|10570.7|10577.9|10571.9|10575.7|10569.7|277
1596578400000|2020-08-04 22:00:00|10576.8|10570.8|10573.5|10571.5|10578.2|10572.5|10572.9|10568.3|628
1596578700000|2020-08-04 22:05:00|10573.4|10571.6|10572.6|10571.6|10573.9|10572.6|10571.9|10570.5|494
1596579000000|2020-08-04 22:10:00|10572.9|10571.4|10574|10573|10574.5|10573.5|10571.9|10570.9|244
1596579300000|2020-08-04 22:15:00|10573.9|10572.9|10575.9|10574.9|10576.6|10575.6|10573.2|10572.2|353
1596579600000|2020-08-04 22:20:00|10576|10575|10576.6|10575.6|10577.3|10576.3|10575.3|10574.3|256
1596579900000|2020-08-04 22:25:00|10576.7|10575.7|10575.6|10574.6|10576.8|10575.8|10575.4|10574.4|171
1596580200000|2020-08-04 22:30:00|10575.5|10574.5|10577.8|10576.8|10577.8|10576.8|10575.2|10574.2|366
1596580500000|2020-08-04 22:35:00|10577.9|10576.9|10577.2|10576.2|10578.4|10577.4|10576|10575|173
1596580800000|2020-08-04 22:40:00|10577.3|10576.3|10580.3|10578.8|10580.3|10579.3|10577.3|10576.3|311
1596581100000|2020-08-04 22:45:00|10579.9|10578.9|10578.8|10577.8|10580|10579|10575.9|10574.9|372
1596581400000|2020-08-04 22:50:00|10578.9|10577.9|10579.1|10578.1|10579.6|10578.4|10578.1|10577.1|153
1596581700000|2020-08-04 22:55:00|10579|10578|10578.6|10577.6|10579.5|10578.3|10577|10576|207
1596582000000|2020-08-04 23:00:00|10579|10577.4|10576.7|10575.7|10579|10578|10575.8|10574.8|242
1596582300000|2020-08-04 23:05:00|10576.8|10575.8|10577|10576|10577.4|10576.4|10576.2|10575.2|127
1596582600000|2020-08-04 23:10:00|10577.1|10576.1|10577|10576|10578.3|10577.3|10576.6|10575.6|149
1596582900000|2020-08-04 23:15:00|10576.9|10575.9|10577.8|10576.8|10578.8|10577.8|10576.9|10575.9|149
1596583200000|2020-08-04 23:20:00|10577.9|10576.9|10578.1|10577.1|10578.5|10577.5|10576|10575|114
1596583500000|2020-08-04 23:25:00|10578.2|10577.2|10577.7|10576.7|10578.9|10577.9|10577.6|10576.6|150
1596583800000|2020-08-04 23:30:00|10577.8|10576.8|10576.5|10575.5|10577.8|10576.9|10575.8|10574.8|198
1596584100000|2020-08-04 23:35:00|10576.4|10575.4|10573.6|10572.9|10576.4|10575.4|10573|10572|134
1596584400000|2020-08-04 23:40:00|10573.7|10572.7|10569.7|10568.7|10573.7|10572.8|10569.6|10568.7|174
1596584700000|2020-08-04 23:45:00|10569.8|10568.8|10568.7|10567.7|10569.9|10568.9|10566.5|10565.5|279
1596585000000|2020-08-04 23:50:00|10568.6|10567.6|10565.2|10564.2|10568.7|10567.8|10564.6|10563.7|314
1596585300000|2020-08-04 23:55:00|10565.3|10564.3|10563.6|10562.6|10566|10565|10562.1|10561.1|399
1596585600000|2020-08-05 00:00:00|10563.5|10562.5|10561.4|10560.4|10563.7|10562.7|10559|10558|561
1596585900000|2020-08-05 00:05:00|10561.5|10560.5|10564.7|10563.7|10567.7|10566.7|10560.6|10559.6|556
1596586200000|2020-08-05 00:10:00|10564.8|10563.8|10569|10568|10569.5|10568.5|10564.1|10563.1|427
1596586500000|2020-08-05 00:15:00|10569.1|10568.1|10566.9|10565.9|10569.1|10568.1|10566.2|10565.3|518
1596586800000|2020-08-05 00:20:00|10567|10566|10567.4|10566.7|10567.6|10566.8|10563.4|10562.6|435
1596587100000|2020-08-05 00:25:00|10567.8|10566.8|10569.8|10568.8|10570.9|10569.9|10567.8|10566.8|329
1596587400000|2020-08-05 00:30:00|10569.9|10568.9|10576.2|10575.2|10577.2|10576.2|10569.7|10568.9|506
1596587700000|2020-08-05 00:35:00|10576.3|10575.3|10573.1|10572.1|10578.7|10578|10572.8|10571.8|506
1596588000000|2020-08-05 00:40:00|10573.2|10572.5|10575.1|10574.1|10575.6|10574.7|10571.7|10570.7|416
1596588300000|2020-08-05 00:45:00|10574.9|10573.9|10568.5|10567.8|10575.7|10575|10567.4|10566.7|586
1596588600000|2020-08-05 00:50:00|10568.4|10567.7|10561.2|10560.2|10570.8|10569.9|10560.4|10559.4|828
1596588900000|2020-08-05 00:55:00|10561.1|10560.1|10559.8|10558.8|10562|10561|10556.4|10555.4|857
1596589200000|2020-08-05 01:00:00|10559.7|10558.7|10557|10556|10560|10559|10555.9|10554.9|628
1596589500000|2020-08-05 01:05:00|10556.9|10555.9|10562.5|10561.8|10563.1|10562.1|10555.6|10554.7|605
1596589800000|2020-08-05 01:10:00|10562.6|10561.9|10563.1|10562.1|10564.3|10563.3|10561.5|10560.8|474
1596590100000|2020-08-05 01:15:00|10563|10562|10560.6|10559.9|10563.4|10562.7|10559.3|10558.6|456
1596590400000|2020-08-05 01:20:00|10560.5|10559.8|10559|10558|10560.9|10560.2|10557.4|10556.7|382
1596590700000|2020-08-05 01:25:00|10558.9|10557.9|10556.5|10555.5|10560.8|10560|10554.3|10553.4|503
1596591000000|2020-08-05 01:30:00|10556.3|10555.3|10555.2|10554.5|10558|10557.3|10554.6|10553.8|460
1596591300000|2020-08-05 01:35:00|10555.4|10554.4|10556|10555.3|10557.6|10556.8|10555.1|10554.1|350
1596591600000|2020-08-05 01:40:00|10556.2|10555.2|10554.6|10553.6|10557.1|10556.3|10553.2|10552.2|376
1596591900000|2020-08-05 01:45:00|10554.7|10553.7|10554.2|10553.2|10555|10554|10551.8|10550.8|389
1596592200000|2020-08-05 01:50:00|10554.1|10553.1|10553.2|10552.5|10556.5|10555.7|10553.1|10552.4|239
1596592500000|2020-08-05 01:55:00|10553.3|10552.6|10557|10556|10557|10556.2|10551.7|10550.9|314
1596592800000|2020-08-05 02:00:00|10556.9|10556.2|10560.7|10560|10560.8|10560.1|10555.1|10554.3|440
1596593100000|2020-08-05 02:05:00|10560.6|10559.9|10559.7|10559|10560.8|10560|10558.9|10558.1|318
1596593400000|2020-08-05 02:10:00|10559.6|10558.9|10559|10558.3|10560.9|10560|10558.8|10558|374
1596593700000|2020-08-05 02:15:00|10558.9|10558.2|10559.8|10559.1|10560.3|10559.5|10557.2|10556.4|327
1596594000000|2020-08-05 02:20:00|10559.6|10558.9|10557.8|10556.8|10559.6|10558.9|10557|10556.1|273
1596594300000|2020-08-05 02:25:00|10557.9|10556.9|10555.2|10554.5|10558.1|10557.1|10555|10554.1|318
1596594600000|2020-08-05 02:30:00|10555.4|10554.7|10558.1|10557.4|10558.8|10558|10555.1|10554.3|249
1596594900000|2020-08-05 02:35:00|10558.2|10557.5|10555.1|10554.1|10558.2|10557.5|10554.5|10553.7|344
1596595200000|2020-08-05 02:40:00|10555.2|10554.2|10556.8|10556.1|10557.1|10556.2|10554.5|10553.6|375
1596595500000|2020-08-05 02:45:00|10556.9|10555.9|10555.1|10554.1|10557.3|10556.4|10554.7|10553.9|341
1596595800000|2020-08-05 02:50:00|10554.9|10554.2|10556.4|10555.4|10556.8|10556|10554.4|10553.6|246
1596596100000|2020-08-05 02:55:00|10556.2|10555.5|10558.1|10557.1|10558.3|10557.3|10555.3|10554.4|280
1596596400000|2020-08-05 03:00:00|10558|10557|10557.2|10556.5|10558.4|10557.4|10556.6|10555.7|224
1596596700000|2020-08-05 03:05:00|10557|10556.3|10558.6|10557.9|10559|10558.3|10556.2|10555.3|237
1596597000000|2020-08-05 03:10:00|10558.8|10557.8|10559.5|10558.8|10559.8|10559.1|10557.3|10556.5|172
1596597300000|2020-08-05 03:15:00|10559.4|10558.7|10563.1|10562.4|10563.2|10562.4|10558.6|10557.9|309
1596597600000|2020-08-05 03:20:00|10563|10562.3|10562.9|10562.2|10563.5|10562.7|10561.7|10560.9|221
1596597900000|2020-08-05 03:25:00|10563.1|10562.4|10565.3|10564.6|10565.4|10564.6|10562.8|10562|220
1596598200000|2020-08-05 03:30:00|10565.4|10564.7|10564.1|10563.4|10565.8|10564.8|10563.9|10563|278
1596598500000|2020-08-05 03:35:00|10564|10563.3|10560.4|10559.7|10564.1|10563.4|10560|10559.1|348
1596598800000|2020-08-05 03:40:00|10560.5|10559.8|10559.2|10558.5|10561.4|10560.7|10558.8|10558.1|271
1596599100000|2020-08-05 03:45:00|10559.3|10558.6|10560.2|10559.5|10561|10560.3|10558.8|10558|276
1596599400000|2020-08-05 03:50:00|10560.1|10559.4|10559.8|10559.1|10561.1|10560.4|10559.7|10559|119
1596599700000|2020-08-05 03:55:00|10559.7|10559|10559.6|10558.6|10560.4|10559.7|10558.8|10558|266
1596600000000|2020-08-05 04:00:00|10559.5|10558.5|10556.8|10556.1|10560.1|10559.2|10556.7|10555.9|311
1596600300000|2020-08-05 04:05:00|10556.7|10556|10557.7|10556.7|10558|10557|10556|10555.2|181
1596600600000|2020-08-05 04:10:00|10557.8|10556.8|10557.6|10556.9|10559.1|10558.3|10557|10556.3|195
1596600900000|2020-08-05 04:15:00|10557.7|10557|10558|10557|10559.2|10558.3|10557.4|10556.6|234
1596601200000|2020-08-05 04:20:00|10557.8|10557.1|10559|10558.3|10559.8|10558.9|10557.6|10556.8|200
1596601500000|2020-08-05 04:25:00|10559.1|10558.4|10560.9|10560.2|10561.1|10560.2|10558.2|10557.5|241
1596601800000|2020-08-05 04:30:00|10561|10560.3|10560.8|10559.8|10561.7|10561|10560.5|10559.8|181
1596602100000|2020-08-05 04:35:00|10560.7|10560|10561.2|10560.5|10561.8|10561.1|10559.7|10559|243
1596602400000|2020-08-05 04:40:00|10561.3|10560.6|10560.6|10559.9|10562.1|10561.4|10560.4|10559.6|186
1596602700000|2020-08-05 04:45:00|10560.5|10559.8|10558.2|10557.5|10560.6|10559.9|10557.9|10557.2|229
1596603000000|2020-08-05 04:50:00|10558.3|10557.6|10557|10556.3|10559|10558.1|10555.9|10555.2|209
1596603300000|2020-08-05 04:55:00|10556.9|10556.2|10557.8|10557.1|10557.9|10557.2|10554.6|10553.9|323
1596603600000|2020-08-05 05:00:00|10558|10557|10558|10557.3|10558.9|10557.9|10556.6|10555.7|212
1596603900000|2020-08-05 05:05:00|10558.2|10557.5|10558.7|10557.7|10559.1|10558.3|10557.9|10557.2|163
1596604200000|2020-08-05 05:10:00|10558.6|10557.6|10557.3|10556.3|10558.9|10558.1|10557.1|10556.2|118
1596604500000|2020-08-05 05:15:00|10557.2|10556.2|10556.6|10555.9|10558.3|10557.4|10556.6|10555.7|186
1596604800000|2020-08-05 05:20:00|10556.7|10556|10558.8|10558.1|10559.3|10558.5|10555.9|10555|258
1596605100000|2020-08-05 05:25:00|10558.9|10558.2|10560.2|10559.5|10560.5|10559.7|10557.7|10556.8|254
1596605400000|2020-08-05 05:30:00|10559.9|10559.2|10560.9|10560.2|10561|10560.3|10558.9|10558|258
1596605700000|2020-08-05 05:35:00|10561.1|10560.1|10563.5|10562.8|10563.6|10562.8|10560.2|10559.5|279
1596606000000|2020-08-05 05:40:00|10563.4|10562.7|10563.9|10563.2|10564.5|10563.6|10562.6|10561.8|260
1596606300000|2020-08-05 05:45:00|10563.8|10563.1|10562.3|10561.3|10564.7|10564|10562.1|10561.3|176
1596606600000|2020-08-05 05:50:00|10562.4|10561.4|10562.8|10561.8|10563.3|10562.4|10560.7|10559.9|326
1596606900000|2020-08-05 05:55:00|10563.1|10562.1|10567.8|10567.1|10568.5|10567.8|10562.2|10561.2|378
1596607200000|2020-08-05 06:00:00|10567.7|10567|10569.4|10568.4|10570.4|10569.4|10566.2|10565.2|430
1596607500000|2020-08-05 06:05:00|10569.5|10568.5|10567.7|10567|10569.5|10568.5|10565.1|10564.3|343
1596607800000|2020-08-05 06:10:00|10567.6|10566.9|10570|10569.3|10570.4|10569.7|10565.9|10565.1|382
1596608100000|2020-08-05 06:15:00|10570.1|10569.4|10575.4|10574.4|10575.8|10574.8|10570.1|10569.4|441
1596608400000|2020-08-05 06:20:00|10575.2|10574.5|10568.7|10568|10575.3|10574.5|10568.3|10567.6|604
1596608700000|2020-08-05 06:25:00|10568.8|10568.1|10566.4|10565.7|10570.6|10569.6|10566.1|10565.4|396
1596609000000|2020-08-05 06:30:00|10566.3|10565.6|10565.6|10564.6|10567.1|10566.3|10564.2|10563.4|308
1596609300000|2020-08-05 06:35:00|10565.3|10564.7|10566.7|10566|10567.4|10566.5|10565.2|10564.3|309
1596609600000|2020-08-05 06:40:00|10566.1|10565.4|10564.3|10563.6|10566.8|10565.9|10563.7|10563|435
1596609900000|2020-08-05 06:45:00|10564.4|10563.7|10561.7|10561|10564.8|10564|10561.4|10560.6|383
1596610200000|2020-08-05 06:50:00|10561.6|10560.9|10561.4|10560.7|10562.2|10561.3|10557.5|10556.8|484
1596610500000|2020-08-05 06:55:00|10561.5|10560.8|10562.2|10561.2|10565.2|10564.2|10560.3|10559.6|373
1596610800000|2020-08-05 07:00:00|10562.3|10561.3|10573|10572|10574.6|10573.7|10562.2|10561.2|665
1596611100000|2020-08-05 07:05:00|10572.9|10572.2|10571.2|10570.2|10572.9|10572.2|10569.2|10568.3|578
1596611400000|2020-08-05 07:10:00|10571.4|10570.7|10574.6|10573.6|10575.2|10574.4|10571.4|10570.5|485
1596611700000|2020-08-05 07:15:00|10574.5|10573.5|10568.8|10567.8|10575.3|10574.4|10568.3|10567.6|592
1596612000000|2020-08-05 07:20:00|10568.5|10567.9|10566.8|10566.1|10569.9|10569|10566.7|10565.9|524
1596612300000|2020-08-05 07:25:00|10566.7|10566|10573.1|10572.1|10573.6|10572.9|10566.3|10565.5|546
1596612600000|2020-08-05 07:30:00|10572.9|10572.2|10573.7|10573|10573.7|10573|10570.9|10570.1|511
1596612900000|2020-08-05 07:35:00|10573.6|10572.9|10569.3|10568.3|10575|10574.1|10569.1|10568.3|504
1596613200000|2020-08-05 07:40:00|10569.4|10568.4|10562.8|10561.8|10569.4|10568.6|10561.8|10561.1|714
1596613500000|2020-08-05 07:45:00|10563|10562.3|10564.3|10563.3|10565.1|10564.3|10562.5|10561.5|450
1596613800000|2020-08-05 07:50:00|10564.4|10563.4|10566|10565|10566.8|10565.9|10563.1|10562.1|582
1596614100000|2020-08-05 07:55:00|10565.9|10565.3|10568.2|10567.5|10568.5|10567.6|10565.9|10564.9|548
1596614400000|2020-08-05 08:00:00|10568.1|10567.4|10564.6|10563.6|10568.1|10567.4|10562.3|10561.5|496
1596614700000|2020-08-05 08:05:00|10564.5|10563.5|10573.2|10572.2|10573.3|10572.3|10564.3|10563.4|530
1596615000000|2020-08-05 08:10:00|10572.9|10572.3|10573.6|10572.6|10574.4|10573.6|10570.2|10569.4|495
1596615300000|2020-08-05 08:15:00|10573.4|10572.7|10575.3|10574.6|10575.6|10574.7|10568.8|10568.1|530
1596615600000|2020-08-05 08:20:00|10575.2|10574.5|10577.2|10576.2|10579.6|10578.6|10573.6|10572.6|729
1596615900000|2020-08-05 08:25:00|10577.3|10576.3|10573.7|10573|10580.3|10579.4|10573.6|10572.9|550
1596616200000|2020-08-05 08:30:00|10573.6|10572.9|10568.8|10568.1|10575|10574.1|10568.5|10567.7|599
1596616500000|2020-08-05 08:35:00|10568.9|10568.2|10566.7|10565.7|10571.5|10570.7|10566.3|10565.4|539
1596616800000|2020-08-05 08:40:00|10566.1|10565.4|10569|10568.3|10569.4|10568.7|10565.6|10564.8|491
1596617100000|2020-08-05 08:45:00|10569.3|10568.2|10567.8|10566.8|10569.5|10568.6|10565.8|10564.8|484
1596617400000|2020-08-05 08:50:00|10567.9|10566.9|10565.7|10564.7|10569.4|10568.7|10563.8|10562.8|677
1596617700000|2020-08-05 08:55:00|10565.4|10564.6|10569|10568.3|10569.3|10568.3|10564.7|10563.8|507
1596618000000|2020-08-05 09:00:00|10568.9|10568.2|10570.6|10569.6|10570.7|10569.8|10566.8|10566.1|552
1596618300000|2020-08-05 09:05:00|10570.4|10569.7|10569.3|10568.6|10574.9|10574.2|10569|10568.3|496
1596618600000|2020-08-05 09:10:00|10569.4|10568.7|10567.6|10566.6|10572.5|10571.5|10566.9|10565.9|633
1596618900000|2020-08-05 09:15:00|10567.5|10566.5|10566.5|10565.8|10568.3|10567.4|10565.1|10564.3|517
1596619200000|2020-08-05 09:20:00|10566.8|10565.9|10572.2|10571.5|10572.9|10572.1|10566.6|10565.7|439
1596619500000|2020-08-05 09:25:00|10572.1|10571.4|10572.3|10571.3|10573.9|10573|10569.3|10568.4|500
1596619800000|2020-08-05 09:30:00|10572.4|10571.4|10571|10570|10572.5|10571.8|10569.2|10568.2|491
1596620100000|2020-08-05 09:35:00|10571.1|10570.1|10570.8|10570.1|10572.3|10571.4|10569.3|10568.4|400
1596620400000|2020-08-05 09:40:00|10571|10570|10568.7|10568|10571|10570.1|10568.2|10567.4|562
1596620700000|2020-08-05 09:45:00|10568.6|10567.9|10569.8|10569.1|10570.1|10569.2|10566.3|10565.4|650
1596621000000|2020-08-05 09:50:00|10569.7|10569|10573.3|10572.3|10575.6|10574.8|10569.7|10569|617
1596621300000|2020-08-05 09:55:00|10573.4|10572.4|10571|10570|10573.9|10573|10569.6|10568.9|558
1596621600000|2020-08-05 10:00:00|10571.2|10570.3|10572.8|10571.8|10576.9|10576|10570.5|10569.7|622
1596621900000|2020-08-05 10:05:00|10572.7|10571.7|10573.3|10572.3|10575.2|10574.5|10571.8|10570.9|453
1596622200000|2020-08-05 10:10:00|10573.4|10572.4|10574.7|10573.7|10575.4|10574.7|10572|10571.1|501
1596622500000|2020-08-05 10:15:00|10574.8|10573.8|10576.5|10575.5|10579.6|10578.7|10573.5|10572.7|542
1596622800000|2020-08-05 10:20:00|10576.4|10575.4|10576.7|10575.7|10577.9|10577|10575.7|10574.8|391
1596623100000|2020-08-05 10:25:00|10576.6|10575.9|10576.6|10575.6|10578.4|10577.5|10574.8|10574.1|370
1596623400000|2020-08-05 10:30:00|10576.7|10575.7|10578.2|10577.5|10580.6|10579.8|10575.8|10574.9|379
1596623700000|2020-08-05 10:35:00|10578.3|10577.6|10577.4|10576.4|10580.6|10579.6|10576.9|10576.1|489
1596624000000|2020-08-05 10:40:00|10577.3|10576.3|10575.3|10574.6|10577.8|10576.8|10575.2|10574.4|477
1596624300000|2020-08-05 10:45:00|10575.4|10574.7|10579|10578.3|10579.4|10578.4|10574.3|10573.4|391
1596624600000|2020-08-05 10:50:00|10578.9|10578.2|10579.9|10579.2|10580.3|10579.6|10578.1|10577.1|377
1596624900000|2020-08-05 10:55:00|10579.7|10578.7|10582.3|10581.3|10582.5|10581.6|10577.9|10577.2|382
1596625200000|2020-08-05 11:00:00|10581.8|10581.1|10583.4|10582.4|10585.9|10585.1|10581.7|10580.8|457
1596625500000|2020-08-05 11:05:00|10583.3|10582.3|10584|10583|10585.2|10584.3|10583.2|10582.3|404
1596625800000|2020-08-05 11:10:00|10583.9|10582.9|10585|10584|10585.4|10584.5|10582.1|10581.2|358
1596626100000|2020-08-05 11:15:00|10584.9|10584.2|10585.3|10584.6|10587.9|10586.9|10584.2|10583.4|420
1596626400000|2020-08-05 11:20:00|10585.4|10584.7|10578.7|10578|10586|10585|10578.6|10577.7|365
1596626700000|2020-08-05 11:25:00|10578.5|10577.7|10578.8|10577.8|10579|10578.1|10576.2|10575.4|417
1596627000000|2020-08-05 11:30:00|10578.9|10577.9|10578.9|10577.9|10579.7|10578.9|10577.8|10576.8|416
1596627300000|2020-08-05 11:35:00|10579.1|10578.1|10577.1|10576.4|10580.2|10579.2|10577.1|10576.3|451
1596627600000|2020-08-05 11:40:00|10577.2|10576.5|10577.2|10576.2|10577.9|10577|10575.6|10574.9|455
1596627900000|2020-08-05 11:45:00|10577.4|10576.5|10575.2|10574.2|10577.7|10576.9|10573.7|10572.9|444
1596628200000|2020-08-05 11:50:00|10575|10574.3|10570.9|10570.2|10576.1|10575.3|10570.7|10569.9|470
1596628500000|2020-08-05 11:55:00|10570.8|10570.1|10573.4|10572.7|10574.1|10573.2|10570.4|10569.5|441
1596628800000|2020-08-05 12:00:00|10573.5|10572.8|10577.4|10576.7|10577.9|10576.9|10573.1|10572.3|610
1596629100000|2020-08-05 12:05:00|10577.5|10576.8|10576.3|10575.6|10580.1|10579.4|10575.9|10575.2|570
1596629400000|2020-08-05 12:10:00|10576.4|10575.7|10578.2|10572.2|10581.2|10577.1|10575.8|10571.8|609
1596629700000|2020-08-05 12:15:00|10577.4|10571.4|10563.5|10562.5|10578.9|10572.9|10560.3|10559.5|1018
1596630000000|2020-08-05 12:20:00|10563.4|10562.4|10566.3|10565.6|10570.2|10569.3|10562.1|10561.2|927
1596630300000|2020-08-05 12:25:00|10566.5|10565.5|10561.2|10560.2|10567|10566.1|10559.1|10558.3|831
1596630600000|2020-08-05 12:30:00|10561|10560|10567.7|10567|10570.4|10569.6|10560.9|10559.9|1140
1596630900000|2020-08-05 12:35:00|10567.6|10566.9|10570.6|10569.6|10572.3|10571.4|10567.4|10566.4|812
1596631200000|2020-08-05 12:40:00|10570.5|10569.5|10565|10564.3|10572.5|10571.7|10562.9|10562.2|696
1596631500000|2020-08-05 12:45:00|10565.1|10564.4|10562.8|10561.8|10566.4|10565.4|10561.8|10561.1|651
1596631800000|2020-08-05 12:50:00|10563|10562|10560.7|10559.7|10565.4|10564.5|10560.5|10559.5|610
1596632100000|2020-08-05 12:55:00|10560.6|10559.6|10550.6|10549.9|10562.7|10561.7|10550.5|10549.6|803
1596632400000|2020-08-05 13:00:00|10550.5|10549.8|10552.5|10551.5|10555.5|10554.5|10549|10548|849
1596632700000|2020-08-05 13:05:00|10552.7|10551.7|10552.9|10552.2|10554.9|10554|10548.1|10547.2|828
1596633000000|2020-08-05 13:10:00|10553.1|10552.1|10552.2|10551.2|10554.3|10553.5|10547.6|10546.9|616
1596633300000|2020-08-05 13:15:00|10552.3|10551.3|10558.6|10557.6|10558.9|10558.1|10551.3|10550.3|645
1596633600000|2020-08-05 13:20:00|10558.7|10557.7|10553.8|10552.8|10559.9|10558.9|10553.5|10552.5|686
1596633900000|2020-08-05 13:25:00|10554.1|10553.1|10552.7|10552|10555.5|10554.5|10550|10549.3|637
1596634200000|2020-08-05 13:30:00|10552.6|10551.9|10548.6|10547.6|10554.6|10553.6|10546.6|10545.7|928
1596634500000|2020-08-05 13:35:00|10548.7|10547.7|10541.4|10540.4|10548.9|10548|10541.2|10540.2|882
1596634800000|2020-08-05 13:40:00|10541.3|10540.3|10541.8|10540.8|10544.8|10544|10540.9|10540.1|824
1596635100000|2020-08-05 13:45:00|10541.9|10540.9|10534.1|10533.4|10541.9|10540.9|10534.1|10533.4|839
1596635400000|2020-08-05 13:50:00|10534.2|10533.5|10535.9|10534.9|10536.4|10535.7|10532.5|10531.7|733
1596635700000|2020-08-05 13:55:00|10536|10535|10538.8|10536.9|10539.3|10537.5|10534|10533.1|614
1596636000000|2020-08-05 14:00:00|10539.3|10536.8|10539.1|10538.4|10544.6|10543.6|10538.2|10536.8|843
1596636300000|2020-08-05 14:05:00|10539|10538.3|10539.2|10538.2|10540.7|10539.7|10535.7|10535|789
1596636600000|2020-08-05 14:10:00|10539.3|10538.3|10538.7|10537.7|10542.5|10541.5|10538.4|10537.6|566
1596636900000|2020-08-05 14:15:00|10538.8|10538|10538|10537|10538.8|10538.1|10534.3|10533.3|686
1596637200000|2020-08-05 14:20:00|10538.1|10537.1|10540.9|10539.9|10542.8|10542.1|10536.6|10535.8|646
1596637500000|2020-08-05 14:25:00|10540.8|10539.8|10542.9|10541.9|10543.4|10542.6|10536.8|10535.9|757
1596637800000|2020-08-05 14:30:00|10542.8|10541.8|10540.2|10539.2|10544.9|10544|10539.7|10538.8|710
1596638100000|2020-08-05 14:35:00|10540.1|10539.1|10544.9|10544.2|10545.6|10544.7|10538.2|10537.2|589
1596638400000|2020-08-05 14:40:00|10544.8|10544.1|10544.8|10543.8|10550.1|10549.1|10544.4|10543.5|706
1596638700000|2020-08-05 14:45:00|10544.9|10543.9|10545.8|10544.8|10548.9|10548.1|10544|10543.1|600
1596639000000|2020-08-05 14:50:00|10545.7|10545.1|10556.6|10555.6|10558.8|10558.1|10545.6|10544.9|835
1596639300000|2020-08-05 14:55:00|10556.5|10555.5|10557|10556.3|10560.4|10559.6|10556.1|10555.2|954
1596639600000|2020-08-05 15:00:00|10556.9|10556.2|10552.8|10551.8|10557.7|10556.9|10552.1|10551.1|792
1596639900000|2020-08-05 15:05:00|10552.9|10551.9|10550.3|10549.6|10553.9|10553|10550.1|10549.3|605
1596640200000|2020-08-05 15:10:00|10550.2|10549.5|10550.1|10549.1|10553.4|10552.5|10549|10548.2|539
1596640500000|2020-08-05 15:15:00|10550.2|10549.2|10546.6|10545.6|10550.3|10549.6|10545.1|10544.4|522
1596640800000|2020-08-05 15:20:00|10547|10546|10543.7|10542.7|10548.2|10547.3|10541.7|10540.7|635
1596641100000|2020-08-05 15:25:00|10543.6|10542.6|10543.8|10542.8|10545.1|10544.4|10540.6|10539.8|580
1596641400000|2020-08-05 15:30:00|10543.7|10542.7|10546.9|10545.9|10547|10546|10543.6|10542.6|633
1596641700000|2020-08-05 15:35:00|10547|10546|10548.6|10547.6|10550|10549|10546.5|10545.6|542
1596642000000|2020-08-05 15:40:00|10548.7|10547.7|10547.4|10546.7|10548.7|10547.7|10544.4|10543.6|602
1596642300000|2020-08-05 15:45:00|10547.5|10546.8|10549.3|10548.6|10549.5|10548.7|10546|10545.1|520
1596642600000|2020-08-05 15:50:00|10549.2|10548.5|10548.6|10547.6|10550.5|10549.6|10548.1|10547.3|374
1596642900000|2020-08-05 15:55:00|10548.9|10547.9|10545.1|10544.1|10549.2|10548.4|10545|10544|430
1596643200000|2020-08-05 16:00:00|10545.2|10544.2|10544.3|10543.6|10545.6|10544.8|10540.6|10539.9|370
1596643500000|2020-08-05 16:05:00|10544.4|10543.4|10547.6|10546.9|10548.2|10547.4|10544.4|10543.4|365
1596643800000|2020-08-05 16:10:00|10548.1|10547.4|10548.5|10547.8|10550.4|10549.5|10547.7|10547|438
1596644100000|2020-08-05 16:15:00|10548.6|10547.9|10547.5|10546.5|10550.2|10549.4|10547.4|10546.5|334
1596644400000|2020-08-05 16:20:00|10547.4|10546.8|10549.4|10548.7|10550.3|10549.6|10546.9|10546.2|364
1596644700000|2020-08-05 16:25:00|10549.3|10548.6|10554.4|10553.7|10554.7|10554|10549.3|10548.6|433
1596645000000|2020-08-05 16:30:00|10554.1|10553.1|10559.4|10558.7|10559.6|10558.9|10553.6|10552.9|573
1596645300000|2020-08-05 16:35:00|10559.3|10558.6|10560.3|10559.6|10561|10560.3|10558.1|10557.2|409
1596645600000|2020-08-05 16:40:00|10560.2|10559.5|10558.4|10557.7|10560.3|10559.6|10557.2|10556.4|331
1596645900000|2020-08-05 16:45:00|10558.3|10557.6|10560|10559|10560.7|10560|10558|10557.3|307
1596646200000|2020-08-05 16:50:00|10559.9|10559.2|10561.8|10561.1|10563.4|10562.5|10558.9|10558.2|375
1596646500000|2020-08-05 16:55:00|10561.9|10561.2|10554.5|10553.8|10561.9|10561.2|10554|10553.2|502
1596646800000|2020-08-05 17:00:00|10554.6|10553.9|10554.3|10553.3|10555.8|10554.9|10553.3|10552.6|358
1596647100000|2020-08-05 17:05:00|10554.2|10553.2|10552.3|10551.6|10556.2|10555.2|10552.1|10551.2|348
1596647400000|2020-08-05 17:10:00|10552.4|10551.7|10552.4|10551.4|10552.7|10552|10550.1|10549.4|292
1596647700000|2020-08-05 17:15:00|10552.3|10551.3|10550.5|10549.8|10552.7|10552|10549.6|10548.7|311
1596648000000|2020-08-05 17:20:00|10550.6|10549.6|10550.4|10549.7|10552.3|10551.5|10548.2|10547.3|283
1596648300000|2020-08-05 17:25:00|10550.3|10549.6|10552.8|10552.1|10553.5|10552.8|10549.7|10548.7|230
1596648600000|2020-08-05 17:30:00|10552.9|10552.2|10554.3|10553.6|10555.9|10555.2|10552.7|10552|272
1596648900000|2020-08-05 17:35:00|10554.2|10553.5|10553.9|10553.2|10555.3|10554.6|10552.5|10551.8|287
1596649200000|2020-08-05 17:40:00|10553.7|10553|10555.9|10555.2|10556.1|10555.4|10553.6|10552.8|295
1596649500000|2020-08-05 17:45:00|10556|10555.3|10557.1|10556.4|10557.4|10556.7|10554.4|10553.7|321
1596649800000|2020-08-05 17:50:00|10557.2|10556.5|10558.7|10558|10558.7|10558|10556.4|10555.7|373
1596650100000|2020-08-05 17:55:00|10558.8|10558.1|10559.7|10559|10561|10560.3|10558.3|10557.6|313
1596650400000|2020-08-05 18:00:00|10559.8|10559.1|10559.9|10558.9|10560.5|10559.8|10558.4|10557.7|173
1596650700000|2020-08-05 18:05:00|10560|10559.3|10561.4|10560.7|10562|10561.2|10559.2|10558.5|258
1596651000000|2020-08-05 18:10:00|10561.2|10560.5|10558.8|10558.1|10561.5|10560.8|10558.7|10558|203
1596651300000|2020-08-05 18:15:00|10558.7|10558|10558.2|10557.5|10558.8|10558|10557.4|10556.5|214
1596651600000|2020-08-05 18:20:00|10558.3|10557.6|10562.2|10561.2|10562.5|10561.6|10557.9|10557|230
1596651900000|2020-08-05 18:25:00|10562.3|10561.6|10561.7|10561|10564.5|10563.8|10561.1|10560.4|297
1596652200000|2020-08-05 18:30:00|10561.5|10560.8|10564.8|10564.1|10566.1|10565.4|10561|10560.3|240
1596652500000|2020-08-05 18:35:00|10564.7|10564|10565|10564.3|10567.2|10566.5|10563|10562.1|270
1596652800000|2020-08-05 18:40:00|10564.9|10564.2|10567|10566.3|10568.2|10567.5|10564.9|10564.2|308
1596653100000|2020-08-05 18:45:00|10566.9|10566.2|10564.9|10564.2|10567.3|10566.4|10564.7|10564|244
1596653400000|2020-08-05 18:50:00|10565|10564.3|10562.9|10562.2|10565.7|10565|10562.1|10561.4|225
1596653700000|2020-08-05 18:55:00|10562.8|10562.1|10562.5|10561.8|10564.8|10564.1|10562.2|10561.5|257
1596654000000|2020-08-05 19:00:00|10562.4|10561.7|10563.6|10562.9|10564.4|10563.7|10562.2|10561.5|214
1596654300000|2020-08-05 19:05:00|10563.5|10562.8|10564|10563.3|10565.3|10564.5|10562.5|10561.6|236
1596654600000|2020-08-05 19:10:00|10563.9|10563.2|10562.1|10561.4|10564.3|10563.4|10561.5|10560.8|199
1596654900000|2020-08-05 19:15:00|10562.2|10561.5|10561.1|10560.4|10562.8|10562.1|10560.9|10560.2|205
1596655200000|2020-08-05 19:20:00|10561|10560.3|10559.7|10559|10561.3|10560.6|10559.4|10558.6|207
1596655500000|2020-08-05 19:25:00|10560|10559.3|10558.8|10558.1|10560.3|10559.4|10558.5|10557.8|138
1596655800000|2020-08-05 19:30:00|10558.7|10558|10561.4|10560.7|10561.4|10560.7|10558.3|10557.6|250
1596656100000|2020-08-05 19:35:00|10561.3|10560.6|10562.3|10561.6|10562.6|10561.9|10561|10560.3|198
1596656400000|2020-08-05 19:40:00|10562.4|10561.7|10562.7|10562|10562.8|10562.1|10559.9|10559.2|287
1596656700000|2020-08-05 19:45:00|10562.8|10562.1|10561.1|10560.1|10563|10562.3|10560.7|10560|253
1596657000000|2020-08-05 19:50:00|10561.2|10560.2|10560.1|10559.4|10562.4|10561.6|10559.1|10558.4|272
1596657300000|2020-08-05 19:55:00|10560.3|10559.6|10563.5|10562.5|10563.9|10562.9|10559.1|10558.3|288
1596657600000|2020-08-05 20:00:00|10563.4|10562.7|10564.6|10563.6|10565.3|10564.4|10563.2|10562.2|282
1596657900000|2020-08-05 20:05:00|10564.5|10563.5|10563.3|10562.3|10565.4|10564.4|10563.2|10562.2|157
1596658200000|2020-08-05 20:10:00|10563.4|10562.4|10562.4|10561.4|10563.4|10562.4|10561.9|10560.9|163
1596658500000|2020-08-05 20:15:00|10562.6|10561.7|10561.2|10560.5|10563.2|10562.3|10561.1|10560.4|150
1596658800000|2020-08-05 20:20:00|10561.1|10560.4|10560.8|10560.1|10561.6|10560.8|10560.2|10559.5|127
1596659100000|2020-08-05 20:25:00|10560.9|10560.2|10560.9|10559.9|10561.6|10560.7|10560.4|10559.4|177
1596659400000|2020-08-05 20:30:00|10560.8|10559.8|10560.1|10559.4|10561.4|10560.5|10560|10559.3|125
1596659700000|2020-08-05 20:35:00|10560.2|10559.5|10559.3|10558.6|10560.2|10559.5|10559|10558.1|304
1596660000000|2020-08-05 20:40:00|10559.4|10558.7|10559.3|10558.3|10559.6|10558.9|10558.9|10558.2|330
1596660300000|2020-08-05 20:45:00|10559.2|10558.2|10558.3|10557.3|10559.2|10558.2|10557.5|10556.6|221
1596660600000|2020-08-05 20:50:00|10558.4|10557.4|10559.9|10558.9|10560.9|10560|10558.2|10557.3|444
1596660900000|2020-08-05 20:55:00|10559.8|10558.8|10560.5|10559.5|10561.7|10560.4|10558.8|10557.8|261
1596661200000|2020-08-05 21:00:00|10560.8|10558.7|10563.4|10559.1|10563.5|10559.2|10560.1|10554.1|44
1596661500000|2020-08-05 21:05:00|10563.6|10559.2|10563|10557|10564.5|10560|10560.1|10554.1|158
1596661800000|2020-08-05 21:10:00|10562.8|10556.8|10562.7|10556.7|10564.6|10558.6|10559.9|10553.9|130
1596662100000|2020-08-05 21:15:00|10563|10557|10562.4|10556.4|10563.8|10557.8|10561.3|10555.3|126
1596662400000|2020-08-05 21:20:00|10562.5|10556.5|10559.1|10555.6|10563.2|10557.2|10558|10553.1|143
1596662700000|2020-08-05 21:25:00|10560.6|10555.8|10560.5|10554.5|10562.5|10556.5|10558|10552.4|200
1596663000000|2020-08-05 21:30:00|10560.1|10554.1|10560.4|10554.4|10560.6|10554.9|10558.5|10553.5|264
1596663300000|2020-08-05 21:35:00|10560.5|10554.5|10560.3|10554.3|10560.5|10555.1|10558|10553.7|209
1596663600000|2020-08-05 21:40:00|10560.1|10554.2|10558.8|10553.9|10560.2|10555.2|10558.1|10553.7|197
1596663900000|2020-08-05 21:45:00|10558.9|10554|10559.9|10555.7|10560.1|10556|10558|10553.9|216
1596664200000|2020-08-05 21:50:00|10559.4|10555.8|10562.5|10556.5|10565.8|10559.8|10559.1|10554.9|268
1596664500000|2020-08-05 21:55:00|10562.6|10556.8|10563|10557|10564.2|10558.2|10561.2|10556.1|306
1596664800000|2020-08-05 22:00:00|10563.3|10557.1|10557.6|10555.9|10564.2|10558.2|10557.2|10555.7|1147
1596665100000|2020-08-05 22:05:00|10557.7|10555.8|10557.8|10556.8|10558.2|10556.9|10556.8|10555.2|957
1596665400000|2020-08-05 22:10:00|10557.9|10556.9|10559.1|10558.1|10560.1|10558.8|10557.8|10556.8|234
1596665700000|2020-08-05 22:15:00|10559.2|10558.2|10557.9|10556.9|10559.3|10558.3|10557.8|10556.5|138
1596666000000|2020-08-05 22:20:00|10557.8|10556.8|10557.6|10556.6|10557.9|10556.9|10557.1|10556.1|135
1596666300000|2020-08-05 22:25:00|10557.5|10556.5|10556.3|10555.3|10557.9|10556.9|10556.2|10555.2|115
1596666600000|2020-08-05 22:30:00|10556.4|10555.4|10559.2|10558.2|10559.2|10558.2|10556.2|10555.2|161
1596666900000|2020-08-05 22:35:00|10559.1|10558.1|10558.6|10557.6|10560|10559|10558.5|10557.5|182
1596667200000|2020-08-05 22:40:00|10558.5|10557.5|10558.7|10557.7|10558.8|10557.8|10557.2|10556.2|167
1596667500000|2020-08-05 22:45:00|10558.6|10557.6|10559|10558|10559|10558|10558.3|10557.3|124
1596667800000|2020-08-05 22:50:00|10558.9|10557.9|10560.5|10559.5|10560.7|10559.7|10558.5|10557.5|176
1596668100000|2020-08-05 22:55:00|10560.6|10559.6|10560.6|10559.6|10561.1|10560.1|10560.2|10559.2|190
1596668400000|2020-08-05 23:00:00|10560.7|10559.7|10561.5|10560.5|10562.3|10561.3|10559.7|10558.7|258
1596668700000|2020-08-05 23:05:00|10561.6|10560.6|10561.5|10560.5|10561.7|10560.7|10561.1|10560.1|129
1596669000000|2020-08-05 23:10:00|10561.4|10560.4|10560.4|10559.4|10561.5|10560.5|10560.1|10559.1|131
1596669300000|2020-08-05 23:15:00|10560.3|10559.3|10560.7|10559.7|10560.7|10559.7|10559.2|10558.2|181
1596669600000|2020-08-05 23:20:00|10560.6|10559.6|10560.6|10559.6|10560.8|10559.8|10559.6|10558.6|103
1596669900000|2020-08-05 23:25:00|10560.5|10559.5|10560.8|10559.8|10561.4|10560.4|10560.2|10559.2|128
1596670200000|2020-08-05 23:30:00|10560.9|10559.9|10560.1|10559.4|10561.6|10560.6|10559.6|10558.6|143
1596670500000|2020-08-05 23:35:00|10560|10559.3|10560.1|10559.1|10560.7|10559.7|10559.9|10558.9|97
1596670800000|2020-08-05 23:40:00|10560.2|10559.2|10558.9|10558.2|10560.2|10559.2|10558.8|10557.9|133
1596671100000|2020-08-05 23:45:00|10558.8|10558.1|10559.5|10558.5|10559.7|10558.8|10558.8|10557.9|126
1596671400000|2020-08-05 23:50:00|10559.4|10558.7|10557.6|10556.9|10559.7|10558.9|10557.4|10556.6|176
1596671700000|2020-08-05 23:55:00|10557.7|10556.7|10556.7|10556|10558|10557|10555|10554|178
1596672000000|2020-08-06 00:00:00|10556.6|10555.9|10554.8|10553.8|10561.8|10560.8|10553.9|10553.1|668
1596672300000|2020-08-06 00:05:00|10554.9|10553.9|10553.7|10552.7|10555.6|10554.8|10551.1|10550.4|495
1596672600000|2020-08-06 00:10:00|10553.4|10552.5|10546.5|10545.8|10554.5|10553.7|10546.5|10545.6|516
1596672900000|2020-08-06 00:15:00|10546.6|10545.6|10548.9|10547.9|10550.9|10549.9|10546.6|10545.6|383
1596673200000|2020-08-06 00:20:00|10548.7|10548|10551.5|10550.5|10552.3|10551.3|10546.3|10545.5|564
1596673500000|2020-08-06 00:25:00|10551.6|10550.6|10554.5|10553.5|10555.9|10555.1|10551.4|10550.4|440
1596673800000|2020-08-06 00:30:00|10554.6|10553.6|10556.1|10555.1|10556.8|10555.9|10552|10551.2|313
1596674100000|2020-08-06 00:35:00|10556.2|10555.2|10556.9|10555.9|10558|10557.2|10555.6|10554.6|318
1596674400000|2020-08-06 00:40:00|10556.7|10556|10552.3|10551.3|10557.9|10557|10551.6|10550.7|342
1596674700000|2020-08-06 00:45:00|10552.4|10551.4|10554.3|10553.3|10555.9|10555|10552|10551.1|353
1596675000000|2020-08-06 00:50:00|10554.2|10553.2|10551.3|10550.3|10559|10558|10549.4|10548.4|881
1596675300000|2020-08-06 00:55:00|10551.1|10550.1|10554.1|10553.1|10555.8|10554.9|10550.9|10549.9|645
1596675600000|2020-08-06 01:00:00|10553.9|10553.2|10554.3|10553.3|10555.3|10554.4|10551.1|10550.1|457
1596675900000|2020-08-06 01:05:00|10554.2|10553.5|10555.9|10554.9|10557.9|10557.2|10554.2|10553.5|414
1596676200000|2020-08-06 01:10:00|10555.7|10554.7|10553.3|10552.3|10555.8|10555|10552.2|10551.3|397
1596676500000|2020-08-06 01:15:00|10553.4|10552.4|10551.4|10550.4|10553.5|10552.5|10550|10549.1|452
1596676800000|2020-08-06 01:20:00|10551.3|10550.3|10552.8|10551.8|10552.9|10551.9|10548.9|10548|462
1596677100000|2020-08-06 01:25:00|10552.9|10551.9|10554.5|10553.8|10555|10554|10549.9|10549|453
1596677400000|2020-08-06 01:30:00|10554.7|10553.7|10554.8|10553.8|10556.3|10555.6|10553.5|10552.6|370
1596677700000|2020-08-06 01:35:00|10554.7|10553.7|10552.8|10552.1|10556.2|10555.4|10552.7|10551.9|323
1596678000000|2020-08-06 01:40:00|10552.7|10552|10555.3|10554.3|10555.5|10554.8|10552.7|10551.9|262
1596678300000|2020-08-06 01:45:00|10555.2|10554.2|10556.8|10555.8|10556.9|10556.2|10554.5|10553.6|308
1596678600000|2020-08-06 01:50:00|10556.7|10556|10557|10556|10558|10557.1|10554.4|10553.5|364
1596678900000|2020-08-06 01:55:00|10556.9|10555.9|10557.3|10556.6|10557.3|10556.6|10555.3|10554.6|380
1596679200000|2020-08-06 02:00:00|10557.2|10556.5|10555.9|10555.2|10557.5|10556.8|10552.7|10551.8|410
1596679500000|2020-08-06 02:05:00|10556|10555.3|10556.6|10555.6|10559.1|10558.3|10554.2|10553.3|426
1596679800000|2020-08-06 02:10:00|10556.5|10555.8|10558.3|10557.6|10559.1|10558.4|10556.3|10555.6|359
1596680100000|2020-08-06 02:15:00|10558.5|10557.5|10557.4|10556.7|10559.1|10558.4|10557.2|10556.5|285
1596680400000|2020-08-06 02:20:00|10557.3|10556.6|10560.3|10559.6|10560.5|10559.8|10557.2|10556.5|284
1596680700000|2020-08-06 02:25:00|10560.2|10559.5|10556.6|10555.9|10561.3|10560.6|10556.5|10555.7|306
1596681000000|2020-08-06 02:30:00|10556.4|10555.7|10556.4|10555.7|10558.5|10557.8|10556|10555.3|309
1596681300000|2020-08-06 02:35:00|10556.3|10555.6|10554.4|10553.7|10556.4|10555.7|10553.7|10553|311
1596681600000|2020-08-06 02:40:00|10554.7|10554|10554.6|10553.6|10555.8|10555.1|10553.9|10553|302
1596681900000|2020-08-06 02:45:00|10554.5|10553.5|10553.9|10552.9|10555.6|10554.8|10553.2|10552.4|234
1596682200000|2020-08-06 02:50:00|10554|10553|10553.3|10552.3|10554.7|10553.9|10553.1|10552.2|233
1596682500000|2020-08-06 02:55:00|10553.1|10552.4|10553.6|10552.9|10554.7|10554|10552.7|10551.9|239
1596682800000|2020-08-06 03:00:00|10553.5|10552.8|10552.7|10552|10554.1|10553.4|10550.9|10550.2|301
1596683100000|2020-08-06 03:05:00|10552.8|10552.1|10553.1|10552.4|10553.8|10553.1|10552.7|10552|240
1596683400000|2020-08-06 03:10:00|10553.2|10552.5|10554.3|10553.6|10554.4|10553.7|10552.1|10551.2|237
1596683700000|2020-08-06 03:15:00|10554.2|10553.5|10551.6|10550.9|10554.4|10553.6|10551.1|10550.4|208
1596684000000|2020-08-06 03:20:00|10551.5|10550.8|10553.4|10552.7|10553.9|10553.1|10551.2|10550.5|192
1596684300000|2020-08-06 03:25:00|10553.3|10552.6|10552.8|10552.1|10553.6|10552.8|10550.6|10549.9|208
1596684600000|2020-08-06 03:30:00|10552.9|10551.8|10553.9|10553.2|10554.2|10553.4|10552.4|10551.6|223
1596684900000|2020-08-06 03:35:00|10554|10553|10552.6|10551.9|10554.6|10553.8|10552.2|10551.3|160
1596685200000|2020-08-06 03:40:00|10552.5|10551.8|10553.2|10552.5|10554|10553.3|10552.4|10551.7|158
1596685500000|2020-08-06 03:45:00|10553.4|10552.4|10551.5|10550.8|10553.7|10553|10551.5|10550.7|295
1596685800000|2020-08-06 03:50:00|10551.6|10550.9|10553.9|10552.9|10553.9|10553.2|10551.5|10550.7|172
1596686100000|2020-08-06 03:55:00|10553.8|10552.8|10553.8|10553.1|10554|10553.3|10552.8|10552.1|185
1596686400000|2020-08-06 04:00:00|10553.7|10553|10553.5|10552.8|10554.2|10553.3|10552.9|10552.2|155
1596686700000|2020-08-06 04:05:00|10553.4|10552.7|10552.6|10551.9|10553.9|10553.2|10552.2|10551.4|143
1596687000000|2020-08-06 04:10:00|10552.5|10551.8|10552.6|10551.9|10553.1|10552.4|10552.1|10551.2|150
1596687300000|2020-08-06 04:15:00|10552.7|10552|10553.4|10552.7|10554|10553.2|10551.8|10551.1|173
1596687600000|2020-08-06 04:20:00|10553.5|10552.8|10553.1|10552.4|10554|10553.2|10552|10551.3|262
1596687900000|2020-08-06 04:25:00|10553.2|10552.5|10553.5|10552.8|10553.8|10552.9|10552|10551.2|220
1596688200000|2020-08-06 04:30:00|10553.4|10552.7|10553.7|10553|10553.7|10553|10552|10551.3|218
1596688500000|2020-08-06 04:35:00|10553.6|10552.9|10552.9|10552.2|10553.6|10552.9|10552.1|10551.3|200
1596688800000|2020-08-06 04:40:00|10552.8|10552.1|10552.5|10551.5|10554.1|10553.3|10551.9|10551.2|180
1596689100000|2020-08-06 04:45:00|10552.6|10551.6|10553.7|10553|10553.9|10553.2|10552.4|10551.5|138
1596689400000|2020-08-06 04:50:00|10553.8|10553.1|10552.7|10552|10553.8|10553.1|10551.7|10550.9|259
1596689700000|2020-08-06 04:55:00|10552.8|10552.1|10552.7|10552|10554|10553.2|10552.3|10551.4|256
1596690000000|2020-08-06 05:00:00|10552.6|10551.9|10551.5|10550.8|10553.2|10552.3|10551.5|10550.5|165
1596690300000|2020-08-06 05:05:00|10551.4|10550.7|10552.7|10552|10553.7|10552.9|10549.6|10548.6|329
1596690600000|2020-08-06 05:10:00|10552.9|10551.9|10553|10552.3|10553.9|10553.2|10552.2|10551.5|293
1596690900000|2020-08-06 05:15:00|10553.1|10552.4|10555.1|10554.4|10555.4|10554.7|10553.1|10552.4|283
1596691200000|2020-08-06 05:20:00|10555.2|10554.5|10553.3|10552.6|10555.6|10554.9|10552.8|10552.1|220
1596691500000|2020-08-06 05:25:00|10553.4|10552.7|10551.8|10551.1|10553.5|10552.7|10551|10550.1|275
1596691800000|2020-08-06 05:30:00|10551.9|10551.2|10551.7|10551|10552.9|10551.9|10550.6|10549.9|370
1596692100000|2020-08-06 05:35:00|10551.9|10550.9|10551.8|10550.8|10553.3|10552.4|10551.5|10550.7|300
1596692400000|2020-08-06 05:40:00|10551.7|10551.1|10550.8|10549.8|10554.6|10553.8|10549.9|10549.2|406
1596692700000|2020-08-06 05:45:00|10550.6|10549.9|10549.5|10548.8|10551.1|10550.4|10547.9|10547.1|402
1596693000000|2020-08-06 05:50:00|10549.4|10548.7|10547.7|10546.7|10552|10551.1|10547.1|10546.3|421
1596693300000|2020-08-06 05:55:00|10547.6|10546.9|10546.2|10545.2|10548|10547.2|10544.6|10543.9|441
1596693600000|2020-08-06 06:00:00|10546.3|10545.3|10545.6|10544.9|10547.3|10546.6|10541.3|10540.5|587
1596693900000|2020-08-06 06:05:00|10545.5|10544.8|10540|10539|10545.6|10544.8|10539.6|10538.6|1034
1596694200000|2020-08-06 06:10:00|10540.1|10539.1|10545.4|10544.4|10546.5|10545.5|10539.8|10538.8|877
1596694500000|2020-08-06 06:15:00|10545.1|10544.1|10543.8|10542.8|10546.2|10545.2|10542.6|10541.8|538
1596694800000|2020-08-06 06:20:00|10543.9|10542.9|10549|10548|10549.6|10548.7|10543.1|10542.3|635
1596695100000|2020-08-06 06:25:00|10549.5|10548.3|10546.3|10545.3|10549.5|10548.5|10545.3|10544.5|465
1596695400000|2020-08-06 06:30:00|10546.2|10545.2|10546|10545|10547.6|10546.8|10543.4|10542.7|546
1596695700000|2020-08-06 06:35:00|10546.1|10545.1|10549.2|10548.5|10549.5|10548.7|10545.4|10544.5|451
1596696000000|2020-08-06 06:40:00|10549.5|10548.6|10553.9|10552.9|10554.5|10553.8|10549.3|10548.5|728
1596696300000|2020-08-06 06:45:00|10554|10553|10552.7|10551.7|10554.9|10553.9|10549.3|10548.5|656
1596696600000|2020-08-06 06:50:00|10552.6|10551.6|10549.5|10548.5|10553.2|10552.4|10548.1|10547.1|581
1596696900000|2020-08-06 06:55:00|10549.6|10548.6|10547.6|10546.6|10549.6|10548.6|10546.1|10545.2|509
1596697200000|2020-08-06 07:00:00|10547.7|10546.7|10552.2|10551.2|10554|10553.1|10547.6|10546.7|720
1596697500000|2020-08-06 07:05:00|10551.9|10550.9|10551.3|10550.6|10554.8|10553.9|10549.9|10549|733
1596697800000|2020-08-06 07:10:00|10551.4|10550.7|10552.4|10551.7|10554.5|10553.8|10549.7|10548.8|532
1596698100000|2020-08-06 07:15:00|10552.3|10551.6|10554.2|10553.5|10555.5|10554.7|10551.5|10550.6|534
1596698400000|2020-08-06 07:20:00|10555|10554|10554.8|10554.1|10555.6|10554.7|10552.8|10552.1|522
1596698700000|2020-08-06 07:25:00|10554.7|10554|10557.5|10556.5|10557.9|10557.2|10554.7|10553.9|717
1596699000000|2020-08-06 07:30:00|10557.4|10556.7|10557.1|10556.1|10557.8|10557.1|10555.2|10554.4|633
1596699300000|2020-08-06 07:35:00|10557|10556|10557|10556|10558.3|10557.6|10555.6|10554.8|451
1596699600000|2020-08-06 07:40:00|10557.1|10556.1|10555.4|10554.4|10558.1|10557.4|10553.5|10552.7|445
1596699900000|2020-08-06 07:45:00|10555.5|10554.5|10557.2|10556.5|10558|10557.1|10554.7|10553.8|524
1596700200000|2020-08-06 07:50:00|10557.3|10556.6|10564.7|10564|10565|10564.2|10556.2|10555.2|748
1596700500000|2020-08-06 07:55:00|10564.8|10563.8|10563.7|10563|10565|10564.3|10561.3|10560.5|578
1596700800000|2020-08-06 08:00:00|10563.6|10562.9|10561.3|10560.6|10565.2|10564.4|10559.3|10558.3|708
1596701100000|2020-08-06 08:05:00|10561.4|10560.7|10560.6|10559.6|10562.9|10562.1|10560.1|10559.3|503
1596701400000|2020-08-06 08:10:00|10560.5|10559.5|10559.1|10558.4|10561|10560.1|10557|10556.3|401
1596701700000|2020-08-06 08:15:00|10559.2|10558.5|10562.2|10561.2|10563.2|10562.4|10559.2|10558.3|405
1596702000000|2020-08-06 08:20:00|10562.1|10561.1|10561.6|10560.9|10563.8|10562.9|10560.7|10559.9|395
1596702300000|2020-08-06 08:25:00|10561.7|10560.7|10559.8|10559.1|10564.8|10563.9|10559.6|10558.7|426
1596702600000|2020-08-06 08:30:00|10559.7|10559|10566.2|10565.2|10566.3|10565.6|10559.4|10558.6|495
1596702900000|2020-08-06 08:35:00|10566|10565.3|10566.5|10565.5|10568|10567.2|10564.7|10563.8|627
1596703200000|2020-08-06 08:40:00|10566.6|10565.6|10569.8|10568.8|10570.3|10569.5|10565.5|10564.8|526
1596703500000|2020-08-06 08:45:00|10569.9|10569.1|10568.2|10567.2|10570.1|10569.3|10566.7|10565.9|341
1596703800000|2020-08-06 08:50:00|10568.3|10567.3|10568.2|10567.2|10569.3|10568.4|10566.6|10565.8|484
1596704100000|2020-08-06 08:55:00|10568.1|10567.1|10567.9|10566.9|10569|10568.1|10566|10565.1|524
1596704400000|2020-08-06 09:00:00|10567.7|10567|10569.4|10568.4|10569.6|10568.9|10565.9|10565|577
1596704700000|2020-08-06 09:05:00|10569.3|10568.3|10564.8|10563.8|10569.4|10568.5|10563.3|10562.6|513
1596705000000|2020-08-06 09:10:00|10564.7|10564|10567.7|10566.7|10568.2|10567.5|10564.7|10563.8|485
1596705300000|2020-08-06 09:15:00|10567.6|10566.6|10561.8|10560.8|10567.6|10566.8|10560.8|10560.1|501
1596705600000|2020-08-06 09:20:00|10561.7|10560.7|10561.3|10560.6|10564.4|10563.6|10560.8|10560|462
1596705900000|2020-08-06 09:25:00|10561.2|10560.5|10559.1|10558.4|10562.7|10561.9|10558.4|10557.6|543
1596706200000|2020-08-06 09:30:00|10559.3|10558.3|10561.5|10560.5|10563.3|10562.4|10558.7|10557.9|555
1596706500000|2020-08-06 09:35:00|10561.3|10560.6|10560|10559|10562.3|10561.3|10559.9|10559|337
1596706800000|2020-08-06 09:40:00|10560.1|10559.1|10559.7|10559|10561.1|10560.2|10559.1|10558.2|316
1596707100000|2020-08-06 09:45:00|10559.8|10559.1|10558.4|10557.4|10559.9|10559.1|10557.3|10556.5|466
1596707400000|2020-08-06 09:50:00|10558.3|10557.3|10558.8|10557.8|10560|10559.3|10557.5|10556.8|399
1596707700000|2020-08-06 09:55:00|10558.7|10557.7|10558.8|10557.8|10559.5|10558.7|10557.5|10556.8|240
1596708000000|2020-08-06 10:00:00|10558.7|10557.7|10559.7|10558.7|10560.4|10559.6|10558.1|10557.1|349
1596708300000|2020-08-06 10:05:00|10559.8|10558.8|10558.2|10557.2|10561.9|10561.1|10557.5|10556.8|481
1596708600000|2020-08-06 10:10:00|10558.3|10557.3|10551.9|10551.2|10558.7|10557.8|10551|10550.3|408
1596708900000|2020-08-06 10:15:00|10552.2|10551.5|10555.8|10554.8|10555.8|10554.9|10551.4|10550.5|375
1596709200000|2020-08-06 10:20:00|10555.7|10555|10552.4|10551.7|10556|10555.3|10551.9|10551.2|425
1596709500000|2020-08-06 10:25:00|10552.5|10551.5|10554.8|10553.8|10555.8|10554.9|10551.5|10550.7|414
1596709800000|2020-08-06 10:30:00|10554.9|10553.9|10554.8|10554.1|10555.5|10554.7|10553.4|10552.6|356
1596710100000|2020-08-06 10:35:00|10554.5|10553.8|10556.6|10555.6|10557.1|10556.4|10553.6|10552.7|458
1596710400000|2020-08-06 10:40:00|10556.7|10555.7|10555.7|10555|10558.5|10557.8|10554.8|10554|408
1596710700000|2020-08-06 10:45:00|10555.8|10555.1|10554.2|10553.5|10555.8|10555.1|10551.9|10551.1|350
1596711000000|2020-08-06 10:50:00|10554|10553.3|10553.7|10553|10554.7|10553.9|10551.6|10550.8|474
1596711300000|2020-08-06 10:55:00|10553.8|10553.1|10554.2|10553.5|10556|10555.3|10552.5|10551.7|333
1596711600000|2020-08-06 11:00:00|10554.3|10553.6|10551.1|10550.4|10554.6|10553.9|10550.8|10550.1|398
1596711900000|2020-08-06 11:05:00|10551.2|10550.2|10548.3|10547.3|10552|10551|10546.8|10545.9|573
1596712200000|2020-08-06 11:10:00|10548.2|10547.5|10551.3|10550.6|10554.3|10553.6|10548.2|10547.5|407
1596712500000|2020-08-06 11:15:00|10551.2|10550.5|10551.9|10551.2|10553|10552.2|10550.6|10549.7|341
1596712800000|2020-08-06 11:20:00|10551.8|10551.1|10548.6|10547.9|10551.9|10551.2|10547.8|10547.1|360
1596713100000|2020-08-06 11:25:00|10548.7|10548|10547.6|10546.6|10548.7|10548|10545.8|10545|439
1596713400000|2020-08-06 11:30:00|10547.5|10546.8|10548.3|10547.3|10551|10550.2|10547.2|10546.5|392
1596713700000|2020-08-06 11:35:00|10548.2|10547.2|10549.9|10549.2|10550|10549.3|10546.5|10545.6|302
1596714000000|2020-08-06 11:40:00|10549.8|10549.1|10547.7|10547|10550.6|10549.8|10545.9|10545.1|404
1596714300000|2020-08-06 11:45:00|10547.6|10546.9|10547.1|10546.4|10548.4|10547.7|10545.8|10545.1|494
1596714600000|2020-08-06 11:50:00|10547.2|10546.5|10540.6|10539.9|10547.5|10546.8|10539.8|10539.1|562
1596714900000|2020-08-06 11:55:00|10540.5|10539.8|10541.1|10540.4|10543|10542.2|10539.9|10539.2|453
1596715200000|2020-08-06 12:00:00|10540.8|10540.1|10545.3|10544.6|10546.2|10545.5|10540.6|10539.9|611
1596715500000|2020-08-06 12:05:00|10545.1|10544.4|10548.9|10548.2|10550.2|10549.5|10544.7|10544|512
1596715800000|2020-08-06 12:10:00|10548.8|10548.1|10552.2|10551.2|10554|10553.3|10548.8|10548.1|394
1596716100000|2020-08-06 12:15:00|10552.3|10551.3|10547.3|10546.6|10552.3|10551.4|10546.7|10546|627
1596716400000|2020-08-06 12:20:00|10547.1|10546.4|10546.3|10545.6|10548.7|10548|10545.7|10545|550
1596716700000|2020-08-06 12:25:00|10546.4|10545.7|10550.8|10546.1|10550.9|10547.5|10544|10543.3|440
1596717000000|2020-08-06 12:30:00|10551|10546.3|10553.8|10553.1|10554|10553.1|10546|10545.1|708
1596717300000|2020-08-06 12:35:00|10553.9|10553.2|10555|10554.3|10558.2|10557.5|10553.7|10553|567
1596717600000|2020-08-06 12:40:00|10555.2|10554.2|10554|10553.3|10557.6|10556.8|10552|10551.2|659
1596717900000|2020-08-06 12:45:00|10554.1|10553.4|10555.9|10555.2|10556.1|10555.3|10552.6|10551.8|571
1596718200000|2020-08-06 12:50:00|10555.6|10554.9|10557.8|10556.8|10558|10557.2|10554.5|10553.6|623
1596718500000|2020-08-06 12:55:00|10557.7|10557|10557.2|10556.2|10559|10558.3|10554.4|10553.6|611
1596718800000|2020-08-06 13:00:00|10557.1|10556.1|10552|10551.3|10557.6|10556.9|10550.8|10549.9|539
1596719100000|2020-08-06 13:05:00|10552.2|10551.2|10550.1|10549.1|10552.5|10551.5|10545.2|10544.4|639
1596719400000|2020-08-06 13:10:00|10550|10549|10550.3|10549.3|10551.8|10551|10547.3|10546.6|422
1596719700000|2020-08-06 13:15:00|10550.6|10549.6|10552.3|10551.6|10554.5|10553.8|10549.1|10548.4|672
1596720000000|2020-08-06 13:20:00|10552.4|10551.4|10546.1|10545.4|10552.5|10551.6|10545.5|10544.7|484
1596720300000|2020-08-06 13:25:00|10546.2|10545.5|10547.9|10546.9|10548|10547.2|10544.4|10543.6|499
1596720600000|2020-08-06 13:30:00|10548|10547|10546.2|10545.2|10549.1|10548.3|10545.4|10544.6|548
1596720900000|2020-08-06 13:35:00|10546.3|10545.3|10543|10542.3|10547.4|10546.6|10543|10542.3|571
1596721200000|2020-08-06 13:40:00|10543.2|10542.2|10537.9|10536.9|10543.4|10542.6|10536.7|10535.8|604
1596721500000|2020-08-06 13:45:00|10537.8|10536.8|10536.5|10535.8|10540.2|10539.4|10535.5|10534.8|724
1596721800000|2020-08-06 13:50:00|10536.4|10535.7|10534.3|10533.3|10536.6|10535.8|10530.4|10529.7|813
1596722100000|2020-08-06 13:55:00|10534.2|10533.2|10539.3|10538.6|10539.7|10538.8|10530.9|10530.2|760
1596722400000|2020-08-06 14:00:00|10539.4|10538.4|10541.2|10540.2|10544.7|10543.9|10536.7|10535.7|882
1596722700000|2020-08-06 14:05:00|10541.6|10540.5|10542.7|10541.7|10545|10544.1|10540|10539|1049
1596723000000|2020-08-06 14:10:00|10542.6|10541.6|10540.6|10539.9|10542.6|10541.6|10537.6|10536.8|809
1596723300000|2020-08-06 14:15:00|10540.5|10539.8|10550.2|10549.2|10550.4|10549.5|10538.9|10538|812
1596723600000|2020-08-06 14:20:00|10550.3|10549.3|10546.5|10545.5|10552.4|10551.5|10544.7|10544|835
1596723900000|2020-08-06 14:25:00|10546.4|10545.8|10552.1|10551.4|10553.3|10552.3|10546.3|10545.5|773
1596724200000|2020-08-06 14:30:00|10552.2|10551.5|10556.8|10555.8|10558.1|10557.2|10549.9|10549.1|818
1596724500000|2020-08-06 14:35:00|10556.9|10555.9|10553.5|10552.5|10557.2|10556.5|10551|10550.1|699
1596724800000|2020-08-06 14:40:00|10553.4|10552.4|10556.2|10555.2|10558.5|10557.6|10552.7|10551.7|755
1596725100000|2020-08-06 14:45:00|10555.9|10554.9|10558.9|10558.2|10560.6|10559.8|10555.2|10554.4|675
1596725400000|2020-08-06 14:50:00|10558.7|10558|10556.7|10556|10560.7|10559.8|10555|10554.1|761
1596725700000|2020-08-06 14:55:00|10556.6|10555.9|10551.4|10550.4|10560.3|10559.5|10549.1|10548.4|1090
1596726000000|2020-08-06 15:00:00|10551.2|10550.5|10552.8|10552.1|10554.9|10554.2|10550.6|10549.9|854
1596726300000|2020-08-06 15:05:00|10552.7|10552|10548.1|10547.1|10555|10554.3|10547.7|10546.9|596
1596726600000|2020-08-06 15:10:00|10548.2|10547.2|10550.1|10549.1|10550.7|10549.8|10546.4|10545.4|777
1596726900000|2020-08-06 15:15:00|10550|10549|10551.6|10550.6|10553.9|10553|10549.2|10548.3|566
1596727200000|2020-08-06 15:20:00|10551.3|10550.5|10553.1|10552.4|10553.7|10552.7|10549.1|10548.2|526
1596727500000|2020-08-06 15:25:00|10553.3|10552.6|10552|10551|10553.5|10552.7|10550.2|10549.3|498
1596727800000|2020-08-06 15:30:00|10551.9|10551.3|10553|10552|10554.7|10553.8|10549.2|10548.4|520
1596728100000|2020-08-06 15:35:00|10552.9|10552.2|10555.6|10554.9|10556.9|10556|10552.8|10551.8|508
1596728400000|2020-08-06 15:40:00|10555.5|10554.8|10556.1|10555.4|10558.8|10558|10555.3|10554.5|463
1596728700000|2020-08-06 15:45:00|10556|10555.3|10553.4|10552.4|10556.3|10555.5|10552.9|10552.1|418
1596729000000|2020-08-06 15:50:00|10553.5|10552.8|10552.2|10551.2|10554.5|10553.7|10551.1|10550.2|374
1596729300000|2020-08-06 15:55:00|10552.1|10551.1|10553.1|10552.4|10555.4|10554.6|10551.5|10550.6|455
1596729600000|2020-08-06 16:00:00|10553.3|10552.3|10546.5|10545.5|10553.3|10552.4|10545.9|10545|648
1596729900000|2020-08-06 16:05:00|10546.6|10545.6|10542.1|10541.4|10546.8|10546.1|10539.9|10539.2|879
1596730200000|2020-08-06 16:10:00|10542.2|10541.2|10541.6|10540.6|10542.8|10542|10539.7|10538.8|767
1596730500000|2020-08-06 16:15:00|10541.5|10540.5|10540.6|10539.9|10545.5|10544.8|10540.1|10539.1|638
1596730800000|2020-08-06 16:20:00|10540.5|10539.8|10544.3|10543.6|10544.7|10543.9|10540.5|10539.8|546
1596731100000|2020-08-06 16:25:00|10544.5|10543.5|10547.3|10546.3|10547.5|10546.7|10543.4|10542.5|456
1596731400000|2020-08-06 16:30:00|10547.2|10546.5|10546.8|10546.1|10548|10547.1|10546.4|10545.7|311
1596731700000|2020-08-06 16:35:00|10546.9|10546.2|10549.1|10548.4|10549.7|10548.9|10546.6|10545.8|320
1596732000000|2020-08-06 16:40:00|10549.3|10548.6|10548.3|10547.3|10550.8|10549.9|10548.2|10547.2|349
1596732300000|2020-08-06 16:45:00|10548.5|10547.8|10549.7|10549|10553.7|10552.7|10548.5|10547.6|360
1596732600000|2020-08-06 16:50:00|10549.8|10549.1|10547.6|10546.9|10550.7|10550|10547.5|10546.6|375
1596732900000|2020-08-06 16:55:00|10547.5|10546.8|10548.2|10547.2|10549.1|10548.3|10547.4|10546.6|354
1596733200000|2020-08-06 17:00:00|10548.3|10547.3|10545.7|10545|10548.4|10547.5|10544.4|10543.6|328
1596733500000|2020-08-06 17:05:00|10545.8|10545.1|10544|10543.3|10546.1|10545.4|10543.3|10542.5|311
1596733800000|2020-08-06 17:10:00|10544.1|10543.4|10546.6|10545.6|10548.7|10548|10544|10543.3|288
1596734100000|2020-08-06 17:15:00|10546.7|10545.7|10550.2|10549.2|10550.2|10549.4|10546|10545.2|347
1596734400000|2020-08-06 17:20:00|10550.1|10549.1|10550.6|10549.6|10551.2|10550.5|10549.3|10548.4|230
1596734700000|2020-08-06 17:25:00|10550.7|10549.7|10547.5|10546.8|10550.7|10549.7|10547.3|10546.4|272
1596735000000|2020-08-06 17:30:00|10547.4|10546.7|10546.9|10546.2|10548.1|10547.4|10546.5|10545.7|191
1596735300000|2020-08-06 17:35:00|10546.6|10545.9|10546.4|10545.4|10547.1|10546.3|10544.1|10543.3|237
1596735600000|2020-08-06 17:40:00|10546.5|10545.5|10545.9|10544.9|10547.1|10546.3|10545.6|10544.7|245
1596735900000|2020-08-06 17:45:00|10546|10545|10542.6|10541.6|10546.9|10545.9|10542.1|10541.3|477
1596736200000|2020-08-06 17:50:00|10542.5|10541.5|10544.6|10543.9|10545.1|10544.2|10540.8|10539.9|428
1596736500000|2020-08-06 17:55:00|10544.5|10543.8|10547.7|10546.7|10550.7|10549.7|10544.5|10543.7|454
1596736800000|2020-08-06 18:00:00|10547.8|10546.8|10551.1|10550.1|10551.1|10550.2|10546.2|10545.4|403
1596737100000|2020-08-06 18:05:00|10551.2|10550.2|10553.4|10552.4|10553.5|10552.6|10550.8|10549.9|355
1596737400000|2020-08-06 18:10:00|10553.2|10552.5|10555.6|10554.6|10555.7|10554.7|10551.3|10550.3|331
1596737700000|2020-08-06 18:15:00|10555.5|10554.5|10557.2|10556.2|10558.8|10558.1|10553.6|10552.8|320
1596738000000|2020-08-06 18:20:00|10557.1|10556.1|10559.1|10558.1|10559.6|10558.6|10556.6|10555.6|289
1596738300000|2020-08-06 18:25:00|10559|10558|10559.9|10559.2|10560.2|10559.3|10556.8|10555.9|431
1596738600000|2020-08-06 18:30:00|10560|10559.3|10562.7|10561.7|10562.7|10561.9|10559.3|10558.5|398
1596738900000|2020-08-06 18:35:00|10562.6|10561.6|10562.1|10561.1|10565.2|10564.3|10562|10561.1|397
1596739200000|2020-08-06 18:40:00|10562.2|10561.2|10561.7|10560.7|10562.5|10561.8|10560.2|10559.4|374
1596739500000|2020-08-06 18:45:00|10561.8|10560.8|10558.1|10557.4|10562.3|10561.3|10558|10557.3|316
1596739800000|2020-08-06 18:50:00|10558.2|10557.5|10558.5|10557.8|10559.4|10558.7|10557.5|10556.6|371
1596740100000|2020-08-06 18:55:00|10558.6|10557.6|10558.4|10557.4|10561.6|10560.6|10557.5|10556.8|377
1596740400000|2020-08-06 19:00:00|10558.3|10557.3|10557|10556|10561.4|10560.6|10556.3|10555.3|443
1596740700000|2020-08-06 19:05:00|10556.8|10556.1|10558.9|10557.9|10560.1|10559.1|10556.3|10555.5|400
1596741000000|2020-08-06 19:10:00|10559|10558|10560.6|10559.6|10564.8|10563.8|10556.8|10556|478
1596741300000|2020-08-06 19:15:00|10560.5|10559.5|10558.9|10557.9|10561.6|10560.6|10557.7|10556.8|408
1596741600000|2020-08-06 19:20:00|10558.8|10557.8|10557.5|10556.8|10558.9|10558|10556.7|10555.7|259
1596741900000|2020-08-06 19:25:00|10557.6|10556.6|10559.9|10558.9|10560.7|10559.7|10557.4|10556.5|294
1596742200000|2020-08-06 19:30:00|10559.8|10559.1|10561.5|10560.5|10562.3|10561.3|10559.6|10558.6|377
1596742500000|2020-08-06 19:35:00|10561.4|10560.4|10561.5|10560.5|10562.6|10561.8|10561.2|10560.2|347
1596742800000|2020-08-06 19:40:00|10561.4|10560.4|10557.8|10557.1|10562.1|10561.1|10557.7|10556.9|243
1596743100000|2020-08-06 19:45:00|10557.9|10557.2|10558.5|10557.5|10559.3|10558.6|10557.2|10556.4|283
1596743400000|2020-08-06 19:50:00|10558.6|10557.6|10555.9|10554.9|10558.6|10557.7|10555.5|10554.5|335
1596743700000|2020-08-06 19:55:00|10556|10555|10555|10554.3|10557.1|10556.1|10554.4|10553.7|275
1596744000000|2020-08-06 20:00:00|10555.2|10554.2|10554.7|10553.7|10556.6|10555.6|10554.5|10553.6|238
1596744300000|2020-08-06 20:05:00|10554.8|10553.8|10553.1|10552.1|10555.4|10554.4|10553|10552.1|187
1596744600000|2020-08-06 20:10:00|10553.4|10552.4|10553.6|10552.6|10554.8|10553.8|10553.2|10552.3|184
1596744900000|2020-08-06 20:15:00|10553.7|10552.7|10553|10552|10553.7|10552.7|10552.8|10551.8|128
1596745200000|2020-08-06 20:20:00|10553.4|10552.4|10553.9|10553.2|10554.9|10553.9|10553.3|10552.3|111
1596745500000|2020-08-06 20:25:00|10554|10552.9|10553|10552|10554.2|10553.3|10552.8|10551.9|81
1596745800000|2020-08-06 20:30:00|10553.1|10552.1|10554.5|10553.8|10554.7|10553.8|10552.8|10552.1|98
1596746100000|2020-08-06 20:35:00|10554.4|10553.7|10554.7|10553.7|10554.8|10553.9|10553.6|10552.6|166
1596746400000|2020-08-06 20:40:00|10554.8|10553.8|10554.7|10553.7|10555|10554.1|10554|10553.2|102
1596746700000|2020-08-06 20:45:00|10554.8|10553.8|10555.8|10554.8|10556|10555|10554.7|10553.7|97
1596747000000|2020-08-06 20:50:00|10555.9|10554.9|10553.4|10552.4|10556.1|10555.2|10553.4|10552.4|208
1596747300000|2020-08-06 20:55:00|10553.5|10552.5|10555.4|10554.4|10555.7|10554.6|10553.5|10552.5|187
1596747600000|2020-08-06 21:00:00|10555.2|10553.5|10557.3|10551.3|10557.3|10553.5|10550.2|10548.2|79
1596747900000|2020-08-06 21:05:00|10557|10551|10557.1|10551.1|10557.5|10551.8|10554|10548|149
1596748200000|2020-08-06 21:10:00|10556.3|10550.3|10554.5|10550.7|10557|10551.3|10554.5|10549.6|458
1596748500000|2020-08-06 21:15:00|10555.8|10550.9|10557.1|10551.1|10557.1|10551.7|10554.1|10550.6|206
1596748800000|2020-08-06 21:20:00|10556.9|10551|10556.3|10550.5|10556.9|10551.7|10553.8|10549.6|188
1596749100000|2020-08-06 21:25:00|10556.4|10550.6|10556.4|10551.3|10556.8|10551.8|10553.8|10549.4|209
1596749400000|2020-08-06 21:30:00|10556.1|10551.6|10555.1|10549.4|10556.2|10551.7|10553.7|10547.7|223
1596749700000|2020-08-06 21:35:00|10555.3|10549.3|10554.9|10549.8|10555.7|10550.1|10553.6|10548.7|200
1596750000000|2020-08-06 21:40:00|10554.5|10548.9|10554.6|10548.7|10555.5|10550|10554.1|10548.4|238
1596750300000|2020-08-06 21:45:00|10555.4|10549.4|10554.7|10548.9|10555.4|10549.9|10554.2|10548.3|312
1596750600000|2020-08-06 21:50:00|10554.5|10549.3|10555|10549|10555.3|10549.8|10554|10548.3|416
1596750900000|2020-08-06 21:55:00|10554.9|10548.9|10554.1|10549.1|10555.2|10549.5|10553.3|10548|305
1596751200000|2020-08-06 22:00:00|10554|10548.2|10553|10551.2|10556.6|10552|10551.8|10547.8|538
1596751500000|2020-08-06 22:05:00|10552.8|10551.1|10554.5|10551.9|10554.6|10552.6|10552.5|10551|185
1596751800000|2020-08-06 22:10:00|10553.9|10552.2|10553.3|10552.3|10554|10552.7|10552.9|10551.5|184
1596752100000|2020-08-06 22:15:00|10553.4|10552.4|10552.5|10551.5|10554.1|10552.7|10552.5|10551.2|136
1596752400000|2020-08-06 22:20:00|10551.9|10550.9|10551.4|10550.4|10552.3|10551.2|10550.7|10549.7|231
1596752700000|2020-08-06 22:25:00|10551.5|10550.5|10551.4|10550.4|10552.4|10551.2|10550.7|10549.7|119
1596753000000|2020-08-06 22:30:00|10551.5|10550.5|10553.7|10552.7|10553.8|10552.8|10551.4|10550.4|118
1596753300000|2020-08-06 22:35:00|10553.6|10552.6|10553|10552|10554.5|10553.5|10552.9|10551.8|110
1596753600000|2020-08-06 22:40:00|10552.9|10551.9|10551.4|10550.4|10552.9|10551.9|10551.2|10550.2|216
1596753900000|2020-08-06 22:45:00|10551.5|10550.5|10550.8|10549.8|10552.3|10551.3|10550.5|10549.5|193
1596754200000|2020-08-06 22:50:00|10550.7|10549.7|10550.2|10549.2|10550.9|10549.9|10549.6|10548.6|135
1596754500000|2020-08-06 22:55:00|10550.1|10549.1|10551.4|10550.4|10551.6|10550.5|10549.9|10548.9|160
1596754800000|2020-08-06 23:00:00|10551.3|10550.6|10552.6|10551.6|10554.1|10553.1|10551.3|10550.4|196
1596755100000|2020-08-06 23:05:00|10552.7|10551.7|10551.3|10550.3|10553.3|10552.3|10551.2|10550.2|134
1596755400000|2020-08-06 23:10:00|10551.2|10550.2|10554|10553|10554.3|10553.3|10551.1|10550.1|156
1596755700000|2020-08-06 23:15:00|10553.9|10552.9|10553.9|10552.9|10554.3|10553.3|10553.6|10552.6|130
1596756000000|2020-08-06 23:20:00|10553.8|10552.8|10553.2|10552.2|10554.3|10553.3|10553|10552|184
1596756300000|2020-08-06 23:25:00|10553.5|10552.5|10553.3|10552.3|10553.5|10552.5|10552.3|10551.3|192
1596756600000|2020-08-06 23:30:00|10553.2|10552.2|10554.4|10553.4|10554.5|10553.5|10553.1|10552.1|105
1596756900000|2020-08-06 23:35:00|10554.3|10553.3|10553.7|10552.7|10554.4|10553.6|10553.2|10552.2|174
1596757200000|2020-08-06 23:40:00|10553.6|10552.6|10554.8|10554.1|10556.1|10555.2|10553.6|10552.6|217
1596757500000|2020-08-06 23:45:00|10554.9|10554.2|10557|10556|10557.1|10556.1|10554.8|10553.8|185
1596757800000|2020-08-06 23:50:00|10556.9|10555.9|10558.4|10557.4|10559.6|10558.6|10556.9|10555.9|257
1596758100000|2020-08-06 23:55:00|10558.3|10557.3|10558.7|10557.7|10558.9|10557.9|10558.2|10557.3|83
1596758400000|2020-08-07 00:00:00|10558.8|10557.8|10558.1|10557.1|10560|10559|10556|10555.3|496
1596758700000|2020-08-07 00:05:00|10558|10557|10554.4|10553.4|10559|10558.3|10553.7|10553|412
1596759000000|2020-08-07 00:10:00|10554.6|10553.9|10554.8|10554.1|10556.4|10555.6|10554|10553.1|397
1596759300000|2020-08-07 00:15:00|10555.1|10554|10555.4|10554.4|10555.5|10554.6|10552.5|10551.7|298
1596759600000|2020-08-07 00:20:00|10555.3|10554.3|10556.9|10556.2|10557.8|10556.9|10554.7|10553.8|327
1596759900000|2020-08-07 00:25:00|10557|10556.3|10554.7|10553.7|10557.7|10556.8|10553.7|10552.7|374
1596760200000|2020-08-07 00:30:00|10554.8|10553.8|10553|10552.3|10555.5|10554.8|10552.6|10551.8|368
1596760500000|2020-08-07 00:35:00|10552.9|10552.2|10554.8|10553.8|10555.5|10554.8|10552.6|10551.9|303
1596760800000|2020-08-07 00:40:00|10554.7|10553.7|10555.9|10555.2|10556|10555.3|10554|10553.1|289
1596761100000|2020-08-07 00:45:00|10555.8|10555.1|10557|10556.3|10557.6|10556.9|10554.7|10554|281
1596761400000|2020-08-07 00:50:00|10556.9|10556.2|10557.8|10556.8|10558.1|10557.2|10552.8|10552.1|737
1596761700000|2020-08-07 00:55:00|10557.7|10556.7|10556.6|10555.9|10558.4|10557.7|10556.1|10555.4|467
1596762000000|2020-08-07 01:00:00|10556.5|10555.8|10558.4|10557.4|10559|10558.3|10555.8|10555.1|551
1596762300000|2020-08-07 01:05:00|10558.2|10557.5|10556|10555.3|10558.9|10558.2|10556|10555.3|342
1596762600000|2020-08-07 01:10:00|10555.9|10555.2|10556.1|10555.1|10556.8|10556|10554.2|10553.5|444
1596762900000|2020-08-07 01:15:00|10556|10555|10556.1|10555.1|10557.4|10556.6|10555.2|10554.3|280
1596763200000|2020-08-07 01:20:00|10556.3|10555.4|10555.5|10554.5|10556.8|10555.8|10554.1|10553.2|200
1596763500000|2020-08-07 01:25:00|10555.4|10554.4|10554.3|10553.3|10556.8|10555.9|10553.6|10552.6|404
1596763800000|2020-08-07 01:30:00|10554.4|10553.4|10553.9|10552.9|10555.2|10554.4|10552.7|10552|417
1596764100000|2020-08-07 01:35:00|10553.8|10552.8|10554.9|10554.2|10555.7|10554.9|10552.9|10552.2|329
1596764400000|2020-08-07 01:40:00|10554.7|10554|10555|10554.3|10555.8|10555.1|10553.3|10552.3|275
1596764700000|2020-08-07 01:45:00|10554.9|10554.2|10556|10555.3|10556.2|10555.4|10554.2|10553.4|342
1596765000000|2020-08-07 01:50:00|10555.9|10555.2|10554.6|10553.6|10556.2|10555.2|10553.4|10552.7|386
1596765300000|2020-08-07 01:55:00|10554.5|10553.5|10556|10555.3|10556.8|10555.9|10554.4|10553.5|318
1596765600000|2020-08-07 02:00:00|10556.1|10555.4|10554.8|10554.1|10556.1|10555.4|10554.5|10553.7|225
1596765900000|2020-08-07 02:05:00|10555|10554|10555.9|10555.2|10557.1|10556.1|10554.5|10553.8|225
1596766200000|2020-08-07 02:10:00|10555.8|10555.1|10557|10556|10558.2|10557.4|10555.8|10555.1|284
1596766500000|2020-08-07 02:15:00|10556.4|10555.7|10556.7|10556|10558|10557.3|10556.2|10555.4|295
1596766800000|2020-08-07 02:20:00|10556.8|10556.1|10557.4|10556.7|10558.1|10557.3|10556.5|10555.6|207
1596767100000|2020-08-07 02:25:00|10557.5|10556.8|10559.6|10558.6|10559.6|10558.8|10557.2|10556.4|557
1596767400000|2020-08-07 02:30:00|10559.3|10558.5|10557.7|10557|10559.8|10558.9|10557.2|10556.4|503
1596767700000|2020-08-07 02:35:00|10557.6|10556.9|10558.5|10557.8|10559.6|10558.8|10557.5|10556.8|336
1596768000000|2020-08-07 02:40:00|10558.2|10557.5|10557.4|10556.7|10558.5|10557.6|10556.8|10556.1|233
1596768300000|2020-08-07 02:45:00|10557.3|10556.6|10558.8|10558.1|10559.3|10558.4|10557.2|10556.5|235
1596768600000|2020-08-07 02:50:00|10558.4|10557.7|10559|10558.3|10559.9|10559.2|10557.8|10556.9|277
1596768900000|2020-08-07 02:55:00|10559.1|10558.4|10558.7|10558|10560|10559.3|10558|10557.3|419
1596769200000|2020-08-07 03:00:00|10558.5|10557.8|10556.9|10555.9|10559.5|10558.6|10556.3|10555.6|386
1596769500000|2020-08-07 03:05:00|10556.7|10556|10555.2|10554.2|10557.7|10557|10555|10554|328
1596769800000|2020-08-07 03:10:00|10555.3|10554.3|10555.7|10554.7|10555.8|10555|10554.7|10553.9|284
1596770100000|2020-08-07 03:15:00|10555.8|10554.8|10556.3|10555.3|10557.2|10556.3|10555.3|10554.6|201
1596770400000|2020-08-07 03:20:00|10556.4|10555.7|10556.7|10556|10556.7|10556|10554.9|10554|239
1596770700000|2020-08-07 03:25:00|10556.6|10555.9|10555.5|10554.8|10556.9|10556|10554.8|10554|332
1596771000000|2020-08-07 03:30:00|10555.6|10554.9|10556|10555.3|10556.6|10555.8|10554.6|10553.9|332
1596771300000|2020-08-07 03:35:00|10555.9|10555.2|10558|10557.3|10558.2|10557.5|10555.9|10555|314
1596771600000|2020-08-07 03:40:00|10557.9|10557.2|10559|10558.3|10560.1|10559.3|10557.1|10556.2|352
1596771900000|2020-08-07 03:45:00|10558.9|10558.2|10559.9|10559.2|10561.5|10560.6|10558.7|10557.9|323
1596772200000|2020-08-07 03:50:00|10559.8|10559.1|10562.7|10562|10564.7|10564|10559.6|10558.8|326
1596772500000|2020-08-07 03:55:00|10562.6|10561.9|10560.1|10559.1|10563.9|10562.9|10559.8|10559|597
1596772800000|2020-08-07 04:00:00|10560.2|10559.2|10562.6|10561.6|10564.3|10563.6|10560|10559.1|585
1596773100000|2020-08-07 04:05:00|10562.5|10561.5|10558.5|10557.8|10563.1|10562.4|10558.3|10557.6|441
1596773400000|2020-08-07 04:10:00|10558.2|10557.5|10559.1|10558.4|10559.6|10558.8|10557.3|10556.6|402
1596773700000|2020-08-07 04:15:00|10559|10558.3|10559.8|10559.1|10560.4|10559.6|10558.8|10558|206
1596774000000|2020-08-07 04:20:00|10559.9|10559.2|10559.9|10559.2|10560.6|10559.9|10559.4|10558.7|244
1596774300000|2020-08-07 04:25:00|10560|10559.3|10559.9|10559.2|10561|10560.3|10559.3|10558.5|249
1596774600000|2020-08-07 04:30:00|10560|10559.3|10560.7|10560|10561.3|10560.6|10559.2|10558.5|266
1596774900000|2020-08-07 04:35:00|10560.8|10560.1|10559.9|10559.2|10561.9|10561.2|10559.5|10558.8|285
1596775200000|2020-08-07 04:40:00|10559.8|10559.1|10560.6|10559.6|10560.7|10560|10559.1|10558.4|196
1596775500000|2020-08-07 04:45:00|10560.4|10559.7|10560.4|10559.7|10561|10560.3|10559.6|10558.9|208
1596775800000|2020-08-07 04:50:00|10560.3|10559.6|10559.2|10558.5|10560.4|10559.7|10558.9|10558.2|127
1596776100000|2020-08-07 04:55:00|10559|10558.3|10556.3|10555.3|10559.1|10558.4|10555.9|10555.1|277
1596776400000|2020-08-07 05:00:00|10556.4|10555.4|10556.5|10555.8|10557.5|10556.8|10556|10555.1|365
1596776700000|2020-08-07 05:05:00|10556.6|10555.9|10558.8|10558.1|10559.5|10558.7|10556.5|10555.6|308
1596777000000|2020-08-07 05:10:00|10558.9|10558.2|10558|10557.3|10560|10559.3|10558|10557.1|267
1596777300000|2020-08-07 05:15:00|10558.2|10557.2|10557|10556.3|10558.5|10557.7|10556.8|10556|243
1596777600000|2020-08-07 05:20:00|10556.9|10556.2|10556.9|10556.2|10558.4|10557.7|10556.3|10555.6|231
1596777900000|2020-08-07 05:25:00|10557|10556.3|10557|10556.3|10558.2|10557.5|10556.3|10555.5|257
1596778200000|2020-08-07 05:30:00|10557.1|10556.1|10557.2|10556.2|10558.2|10557.5|10556.8|10556|229
1596778500000|2020-08-07 05:35:00|10557.1|10556.1|10557.2|10556.5|10557.5|10556.8|10556.7|10555.9|165
1596778800000|2020-08-07 05:40:00|10557.3|10556.6|10556|10555|10557.3|10556.6|10555.6|10554.8|169
1596779100000|2020-08-07 05:45:00|10555.8|10555.1|10555|10554.3|10556.9|10556|10554.5|10553.8|234
1596779400000|2020-08-07 05:50:00|10555.1|10554.4|10555.8|10555.1|10556.1|10555.2|10554.1|10553.4|162
1596779700000|2020-08-07 05:55:00|10555.7|10555|10554|10553|10556.9|10556.2|10553.1|10552.4|296
1596780000000|2020-08-07 06:00:00|10554.1|10553.1|10551.8|10551.1|10554.3|10553.6|10550.1|10549.2|485
1596780300000|2020-08-07 06:05:00|10551.9|10551.2|10550.1|10549.4|10552.1|10551.2|10548.6|10547.6|383
1596780600000|2020-08-07 06:10:00|10549.9|10549.2|10553.2|10552.5|10553.9|10553|10549.8|10549|465
1596780900000|2020-08-07 06:15:00|10553.3|10552.6|10553.2|10552.2|10553.9|10553|10550.4|10549.6|418
1596781200000|2020-08-07 06:20:00|10553.1|10552.1|10556.6|10555.6|10556.6|10555.8|10552.1|10551.4|331
1596781500000|2020-08-07 06:25:00|10556.5|10555.5|10555.7|10555|10557.3|10556.3|10554.8|10554|319
1596781800000|2020-08-07 06:30:00|10555.8|10554.8|10556.1|10555.4|10557.8|10557|10554.2|10553.5|364
1596782100000|2020-08-07 06:35:00|10556.2|10555.5|10557.4|10556.4|10557.5|10556.8|10556|10555.3|224
1596782400000|2020-08-07 06:40:00|10557.2|10556.5|10557.4|10556.7|10558.2|10557.3|10556.6|10555.7|250
1596782700000|2020-08-07 06:45:00|10557.5|10556.8|10557.3|10556.3|10557.8|10556.9|10556.6|10555.8|220
1596783000000|2020-08-07 06:50:00|10557.5|10556.5|10554.7|10553.7|10557.6|10556.6|10554.7|10553.7|188
1596783300000|2020-08-07 06:55:00|10554.8|10553.8|10559.4|10558.4|10559.8|10559.1|10554.7|10553.7|430
1596783600000|2020-08-07 07:00:00|10559.5|10558.5|10558.5|10557.8|10559.6|10558.6|10556|10555.2|598
1596783900000|2020-08-07 07:05:00|10558.6|10557.9|10556.3|10555.6|10558.8|10557.9|10556.1|10555.2|391
1596784200000|2020-08-07 07:10:00|10556.2|10555.5|10554.5|10553.8|10556.4|10555.7|10553.9|10553.1|566
1596784500000|2020-08-07 07:15:00|10554.7|10553.7|10558.4|10557.7|10559|10558.3|10553.9|10553.1|403
1596784800000|2020-08-07 07:20:00|10558.5|10557.5|10557.2|10556.5|10558.8|10557.9|10557.1|10556.2|403
1596785100000|2020-08-07 07:25:00|10557.4|10556.4|10558.3|10557.6|10558.8|10558.1|10556.5|10555.8|491
1596785400000|2020-08-07 07:30:00|10558.4|10557.7|10557.2|10556.5|10558.6|10557.9|10557|10556.1|448
1596785700000|2020-08-07 07:35:00|10557.1|10556.4|10558.3|10557.6|10559.9|10558.9|10557.1|10556.3|416
1596786000000|2020-08-07 07:40:00|10558.4|10557.7|10559.2|10558.2|10559.3|10558.5|10557.7|10556.9|341
1596786300000|2020-08-07 07:45:00|10559.3|10558.3|10559.2|10558.5|10560|10559.3|10557.6|10556.6|303
1596786600000|2020-08-07 07:50:00|10559.1|10558.4|10560.6|10559.9|10560.7|10560|10558.2|10557.5|350
1596786900000|2020-08-07 07:55:00|10560.3|10559.6|10560.1|10559.4|10562.8|10562.1|10559.5|10558.7|404
1596787200000|2020-08-07 08:00:00|10560|10559.3|10566.6|10565.9|10566.9|10566|10560|10559.3|609
1596787500000|2020-08-07 08:05:00|10566.8|10566.1|10565.4|10564.7|10567|10566.1|10564.3|10563.5|496
1596787800000|2020-08-07 08:10:00|10565.8|10564.8|10567.4|10566.7|10569.1|10568.2|10565.7|10564.7|521
1596788100000|2020-08-07 08:15:00|10567.5|10566.8|10561.4|10560.7|10567.5|10566.8|10561.4|10560.7|543
1596788400000|2020-08-07 08:20:00|10561.6|10560.9|10559.8|10558.8|10562.8|10561.9|10559.6|10558.8|334
1596788700000|2020-08-07 08:25:00|10559.7|10558.7|10561.9|10560.9|10561.9|10560.9|10559.2|10558.3|397
1596789000000|2020-08-07 08:30:00|10562|10561|10562|10561.3|10563.4|10562.7|10560.2|10559.4|438
1596789300000|2020-08-07 08:35:00|10562.1|10561.4|10559.5|10558.8|10562.3|10561.4|10559.5|10558.7|429
1596789600000|2020-08-07 08:40:00|10559.4|10558.7|10560.5|10559.5|10560.7|10559.8|10559.2|10558.4|439
1596789900000|2020-08-07 08:45:00|10560.3|10559.6|10560.1|10559.1|10561.3|10560.6|10559.3|10558.6|383
1596790200000|2020-08-07 08:50:00|10560|10559|10558.9|10558.2|10560.5|10559.7|10557.7|10556.9|313
1596790500000|2020-08-07 08:55:00|10559|10558.3|10560.2|10559.2|10560.4|10559.7|10558|10557.1|316
1596790800000|2020-08-07 09:00:00|10560.1|10559.4|10562.1|10561.4|10562.3|10561.5|10557.5|10556.8|406
1596791100000|2020-08-07 09:05:00|10561.9|10561.2|10562.9|10562.2|10563.8|10563|10561.7|10560.9|364
1596791400000|2020-08-07 09:10:00|10563.1|10562.4|10563.3|10562.3|10565.5|10564.8|10563|10562.3|316
1596791700000|2020-08-07 09:15:00|10563.4|10562.4|10564.4|10563.4|10564.9|10564|10562.9|10562.2|352
1596792000000|2020-08-07 09:20:00|10564.3|10563.6|10565.2|10564.2|10565.2|10564.3|10563.1|10562.2|367
1596792300000|2020-08-07 09:25:00|10565.1|10564.1|10562.7|10562|10565.2|10564.2|10562.5|10561.7|338
1596792600000|2020-08-07 09:30:00|10562.8|10562.1|10566.1|10565.4|10566.4|10565.5|10562.7|10562|394
1596792900000|2020-08-07 09:35:00|10566.2|10565.5|10567.3|10566.6|10568.4|10567.7|10566|10565.2|447
1596793200000|2020-08-07 09:40:00|10567.2|10566.5|10568.4|10567.4|10569|10568|10567.1|10566.2|261
1596793500000|2020-08-07 09:45:00|10568.1|10567.2|10566.3|10565.3|10568.5|10567.7|10563.8|10563.1|543
1596793800000|2020-08-07 09:50:00|10566.1|10565.4|10565.5|10564.8|10567.1|10566.3|10565.5|10564.6|368
1596794100000|2020-08-07 09:55:00|10565.4|10564.7|10565.1|10564.4|10567.5|10566.8|10565|10564.2|317
1596794400000|2020-08-07 10:00:00|10565.2|10564.5|10565.6|10564.6|10566.9|10566|10564.3|10563.4|355
1596794700000|2020-08-07 10:05:00|10565.5|10564.5|10565.5|10564.5|10566.8|10565.9|10564.1|10563.2|331
1596795000000|2020-08-07 10:10:00|10565.6|10564.6|10565.4|10564.7|10566.5|10565.7|10564.8|10563.8|395
1596795300000|2020-08-07 10:15:00|10565.5|10564.5|10567.7|10566.7|10567.8|10566.9|10565.3|10564.4|322
1596795600000|2020-08-07 10:20:00|10567.6|10566.9|10566.4|10565.7|10567.9|10566.9|10565.6|10564.6|340
1596795900000|2020-08-07 10:25:00|10566.5|10565.8|10573.3|10572.3|10573.8|10572.9|10565.4|10564.5|492
1596796200000|2020-08-07 10:30:00|10573.4|10572.4|10573|10572.3|10573.6|10572.9|10571.3|10570.4|403
1596796500000|2020-08-07 10:35:00|10572.8|10572.1|10572.9|10571.9|10573.9|10573.1|10571.5|10570.5|355
1596796800000|2020-08-07 10:40:00|10572.8|10571.8|10570.2|10569.2|10573.7|10572.8|10570|10569.1|341
1596797100000|2020-08-07 10:45:00|10570.1|10569.4|10569.2|10568.2|10570.3|10569.5|10567.5|10566.7|440
1596797400000|2020-08-07 10:50:00|10569|10568.3|10566.8|10565.8|10569.6|10568.8|10566.5|10565.7|404
1596797700000|2020-08-07 10:55:00|10566.7|10565.7|10566.7|10565.7|10567.9|10567.2|10566.5|10565.5|397
1596798000000|2020-08-07 11:00:00|10566.8|10565.8|10563.9|10563.2|10567.5|10566.6|10563.9|10563|397
1596798300000|2020-08-07 11:05:00|10564|10563.3|10563|10562|10564.8|10564|10562.9|10562|277
1596798600000|2020-08-07 11:10:00|10562.8|10562.1|10564.7|10563.7|10565|10564.3|10562.4|10561.7|301
1596798900000|2020-08-07 11:15:00|10564.8|10563.8|10565|10564.3|10565.4|10564.5|10564|10563.3|237
1596799200000|2020-08-07 11:20:00|10565.1|10564.4|10565.4|10564.7|10566.3|10565.6|10564|10563.3|343
1596799500000|2020-08-07 11:25:00|10565.3|10564.6|10564.1|10563.1|10566.4|10565.7|10562.2|10561.5|442
1596799800000|2020-08-07 11:30:00|10564|10563|10563|10562.3|10565.2|10564.5|10562.9|10562.1|357
1596800100000|2020-08-07 11:35:00|10563.2|10562.2|10565.5|10564.8|10565.5|10564.8|10561.3|10560.6|351
1596800400000|2020-08-07 11:40:00|10565.4|10564.7|10565.3|10564.6|10565.7|10564.9|10563.8|10563.1|355
1596800700000|2020-08-07 11:45:00|10565.4|10564.7|10565.7|10565|10566.5|10565.7|10565.1|10564.4|297
1596801000000|2020-08-07 11:50:00|10565.8|10565.1|10564.2|10563.2|10565.9|10565.2|10563.7|10563|297
1596801300000|2020-08-07 11:55:00|10564.1|10563.1|10563.9|10563.2|10564.8|10564.1|10561.7|10560.8|427
1596801600000|2020-08-07 12:00:00|10564|10563.3|10565.7|10565|10566.4|10565.7|10563.7|10563|464
1596801900000|2020-08-07 12:05:00|10565.8|10565.1|10568.7|10567.7|10568.7|10567.9|10564.7|10564|245
1596802200000|2020-08-07 12:10:00|10568.6|10567.9|10570.6|10569.9|10570.9|10570.2|10568.1|10567.4|321
1596802500000|2020-08-07 12:15:00|10570.7|10570|10572.8|10572.1|10572.8|10572.1|10570|10569.3|434
1596802800000|2020-08-07 12:20:00|10572.6|10571.9|10567.6|10566.6|10572.8|10571.9|10567|10566.3|397
1596803100000|2020-08-07 12:25:00|10567.5|10566.5|10568.6|10562.6|10570.5|10569.6|10565.9|10560|686
1596803400000|2020-08-07 12:30:00|10568.4|10562.4|10570.6|10569.6|10587.8|10586.8|10566.2|10562.1|1423
1596803700000|2020-08-07 12:35:00|10570.2|10569.2|10570|10569|10575.7|10574.7|10567.8|10566.8|1142
1596804000000|2020-08-07 12:40:00|10570.1|10569.1|10563.1|10562.1|10570.1|10569.1|10559.6|10558.6|1084
1596804300000|2020-08-07 12:45:00|10563.2|10562.2|10559|10558|10565.2|10564.2|10556.1|10555.1|950
1596804600000|2020-08-07 12:50:00|10558.8|10558.1|10559.2|10558.2|10560.3|10559.3|10555.9|10554.9|785
1596804900000|2020-08-07 12:55:00|10558.9|10558.1|10561.2|10560.2|10563.1|10562.1|10557.5|10556.5|762
1596805200000|2020-08-07 13:00:00|10561.1|10560.1|10557.4|10556.4|10561.1|10560.1|10556.9|10555.9|743
1596805500000|2020-08-07 13:05:00|10557.7|10556.7|10562.3|10561.3|10563.1|10562.1|10557.7|10556.7|649
1596805800000|2020-08-07 13:10:00|10562.2|10561.2|10567.5|10566.5|10571.4|10570.4|10561.5|10560.5|926
1596806100000|2020-08-07 13:15:00|10567.4|10566.4|10573.3|10572.3|10573.8|10573|10564.7|10563.7|853
1596806400000|2020-08-07 13:20:00|10573.1|10572.1|10571.6|10570.9|10574.2|10573.2|10569.7|10568.8|834
1596806700000|2020-08-07 13:25:00|10571.7|10570.7|10578.6|10577.6|10579.3|10578.3|10570.1|10569.2|769
1596807000000|2020-08-07 13:30:00|10578.5|10577.5|10577.9|10576.9|10581|10580|10575.7|10574.7|939
1596807300000|2020-08-07 13:35:00|10577.7|10576.7|10583.7|10582.7|10586.1|10585.2|10577.5|10576.7|924
1596807600000|2020-08-07 13:40:00|10583.5|10582.5|10583.4|10582.7|10585.5|10584.6|10580.1|10579.2|895
1596807900000|2020-08-07 13:45:00|10583.5|10582.5|10583.6|10582.9|10588.5|10587.5|10581.9|10580.9|870
1596808200000|2020-08-07 13:50:00|10583.5|10582.8|10584.3|10583.6|10585.9|10585.2|10582.6|10581.9|795
1596808500000|2020-08-07 13:55:00|10584.2|10583.5|10582.5|10581.5|10584.2|10583.5|10581.4|10580.6|828
1596808800000|2020-08-07 14:00:00|10582.4|10581.4|10589.5|10588.8|10590.4|10589.5|10580.4|10579.5|996
1596809100000|2020-08-07 14:05:00|10589.6|10588.6|10593.2|10592.2|10599.6|10598.8|10588.6|10587.9|1111
1596809400000|2020-08-07 14:10:00|10593.1|10592.4|10596.3|10595.3|10597.5|10596.6|10592.3|10591.6|968
1596809700000|2020-08-07 14:15:00|10596.4|10595.4|10598.4|10597.7|10600.3|10599.5|10595.5|10594.8|791
1596810000000|2020-08-07 14:20:00|10598.3|10597.6|10604.1|10603.1|10604.7|10604|10597.1|10596.4|892
1596810300000|2020-08-07 14:25:00|10604.2|10603.2|10597.9|10597.2|10606|10605|10597.7|10597|769
1596810600000|2020-08-07 14:30:00|10597.8|10597.1|10591.9|10590.9|10598.1|10597.4|10588.9|10588.2|911
1596810900000|2020-08-07 14:35:00|10592|10591.3|10589.6|10588.9|10596.3|10595.4|10589.1|10588.3|638
1596811200000|2020-08-07 14:40:00|10589.5|10588.8|10587.5|10586.8|10591.8|10591|10586.4|10585.4|685
1596811500000|2020-08-07 14:45:00|10587.6|10586.6|10587.7|10587|10588.9|10588|10585.8|10585.1|764
1596811800000|2020-08-07 14:50:00|10587.8|10587.1|10587.9|10587.2|10590.7|10589.9|10584.8|10583.9|858
1596812100000|2020-08-07 14:55:00|10587.8|10587.1|10587.8|10587.1|10591.3|10590.6|10585.9|10585.1|807
1596812400000|2020-08-07 15:00:00|10587.9|10587.2|10586.9|10586.2|10590.3|10589.5|10586.6|10585.8|783
1596812700000|2020-08-07 15:05:00|10586.8|10586.1|10584.2|10583.2|10589.7|10588.9|10583.2|10582.3|563
1596813000000|2020-08-07 15:10:00|10584.1|10583.4|10585.2|10584.2|10585.3|10584.4|10578.6|10577.6|738
1596813300000|2020-08-07 15:15:00|10585|10584.3|10585.1|10584.4|10586.2|10585.3|10581.4|10580.7|670
1596813600000|2020-08-07 15:20:00|10585|10584.3|10587.9|10587.2|10588.2|10587.3|10583.8|10583|475
1596813900000|2020-08-07 15:25:00|10588.2|10587.5|10585.3|10584.3|10589|10588.2|10584.2|10583.5|494
1596814200000|2020-08-07 15:30:00|10585.1|10584.4|10587.3|10586.6|10587.7|10586.8|10583.3|10582.5|487
1596814500000|2020-08-07 15:35:00|10587.2|10586.5|10586.2|10585.5|10588.1|10587.4|10584.9|10584.2|493
1596814800000|2020-08-07 15:40:00|10586.3|10585.6|10587|10586.3|10588.2|10587.5|10586|10585.2|488
1596815100000|2020-08-07 15:45:00|10586.8|10586.1|10591.8|10591.1|10592|10591.2|10586.3|10585.6|405
1596815400000|2020-08-07 15:50:00|10591.9|10591.2|10591.7|10590.7|10594.4|10593.6|10591.1|10590.4|562
1596815700000|2020-08-07 15:55:00|10591.9|10590.9|10592.7|10592|10594.3|10593.5|10590.8|10590.1|525
1596816000000|2020-08-07 16:00:00|10592.6|10591.9|10587.4|10586.7|10592.6|10591.9|10587.4|10586.7|449
1596816300000|2020-08-07 16:05:00|10587.3|10586.6|10588.9|10588.2|10589.6|10588.9|10586.7|10586|458
1596816600000|2020-08-07 16:10:00|10588.6|10587.9|10588.8|10588.1|10588.9|10588.2|10587.3|10586.6|302
1596816900000|2020-08-07 16:15:00|10588.9|10588.2|10588.3|10587.6|10589.5|10588.8|10587.7|10587|345
1596817200000|2020-08-07 16:20:00|10588.2|10587.5|10590.1|10589.4|10592.1|10591.3|10587.4|10586.7|434
1596817500000|2020-08-07 16:25:00|10590.2|10589.5|10591.1|10590.4|10592|10591.3|10589.7|10588.9|323
1596817800000|2020-08-07 16:30:00|10591|10590.3|10591.2|10590.5|10594|10593.2|10591|10590.3|378
1596818100000|2020-08-07 16:35:00|10591.1|10590.4|10591.1|10590.4|10592.2|10591.5|10589.7|10588.9|388
1596818400000|2020-08-07 16:40:00|10591|10590.3|10597.7|10597|10598|10597.2|10590.9|10590.2|461
1596818700000|2020-08-07 16:45:00|10597.8|10597.1|10598.6|10597.9|10598.8|10598.1|10596.1|10595.2|380
1596819000000|2020-08-07 16:50:00|10598.5|10597.8|10599.2|10598.5|10599.8|10599.1|10598|10597.3|262
1596819300000|2020-08-07 16:55:00|10599.3|10598.6|10602.4|10601.7|10603|10602.3|10597.9|10597|517
1596819600000|2020-08-07 17:00:00|10602.5|10601.8|10599.2|10598.5|10602.6|10601.9|10598|10597.3|480
1596819900000|2020-08-07 17:05:00|10598.9|10598.2|10599.7|10599|10602|10601.2|10598.6|10597.9|481
1596820200000|2020-08-07 17:10:00|10599.6|10598.9|10597.4|10596.7|10601.1|10600.4|10597.4|10596.7|456
1596820500000|2020-08-07 17:15:00|10597.3|10596.6|10598.7|10598|10599.3|10598.4|10596.8|10596.1|280
1596820800000|2020-08-07 17:20:00|10598.9|10597.9|10599.4|10598.4|10599.6|10598.7|10597.7|10596.9|442
1596821100000|2020-08-07 17:25:00|10599.1|10598.5|10597.5|10596.5|10599.3|10598.5|10595.7|10595|377
1596821400000|2020-08-07 17:30:00|10597.4|10596.4|10596.8|10596.1|10597.5|10596.7|10596.3|10595.5|272
1596821700000|2020-08-07 17:35:00|10596.7|10596|10596.6|10595.9|10597|10596|10595.4|10594.7|208
1596822000000|2020-08-07 17:40:00|10596.7|10596|10596.2|10595.5|10597.5|10596.8|10595.5|10594.8|353
1596822300000|2020-08-07 17:45:00|10596.1|10595.4|10593.4|10592.7|10596.8|10596.1|10592.8|10592.1|297
1596822600000|2020-08-07 17:50:00|10593.3|10592.6|10591.4|10590.7|10594|10593.3|10590.8|10590.1|291
1596822900000|2020-08-07 17:55:00|10591.5|10590.8|10594.5|10593.8|10594.7|10594|10591.2|10590.5|223
1596823200000|2020-08-07 18:00:00|10594.7|10594|10592.2|10591.5|10595.3|10594.5|10591.6|10590.9|363
1596823500000|2020-08-07 18:05:00|10592.4|10591.7|10591.6|10590.9|10593.1|10592.4|10590.4|10589.5|358
1596823800000|2020-08-07 18:10:00|10591.7|10591|10591.3|10590.3|10592.7|10591.9|10589.7|10589|397
1596824100000|2020-08-07 18:15:00|10591.2|10590.2|10594.4|10593.7|10594.4|10593.7|10591|10590.2|330
1596824400000|2020-08-07 18:20:00|10594.5|10593.8|10593.2|10592.5|10595.6|10594.9|10593.1|10592.3|317
1596824700000|2020-08-07 18:25:00|10593.3|10592.6|10591.3|10590.3|10594.1|10593.2|10590.8|10590.1|273
1596825000000|2020-08-07 18:30:00|10591.2|10590.2|10590.2|10589.2|10591.2|10590.4|10589.5|10588.5|227
1596825300000|2020-08-07 18:35:00|10590|10589.3|10591.7|10591|10591.8|10591|10590|10589.3|182
1596825600000|2020-08-07 18:40:00|10591.3|10590.6|10591.8|10591.1|10591.9|10591.2|10589.7|10589|244
1596825900000|2020-08-07 18:45:00|10591.7|10591|10593|10592.3|10593.2|10592.5|10591.3|10590.6|279
1596826200000|2020-08-07 18:50:00|10592.9|10592.2|10592.7|10592|10593.2|10592.5|10591.6|10590.9|205
1596826500000|2020-08-07 18:55:00|10592.9|10591.9|10594.5|10593.8|10594.7|10593.9|10591.1|10590.4|269
1596826800000|2020-08-07 19:00:00|10594.7|10593.7|10594.2|10593.2|10595.6|10594.9|10593.3|10592.4|389
1596827100000|2020-08-07 19:05:00|10594.3|10593.3|10594.5|10593.5|10595.5|10594.6|10594.2|10593.3|242
1596827400000|2020-08-07 19:10:00|10594.1|10593.4|10593.3|10592.6|10594.4|10593.6|10592.6|10591.8|343
1596827700000|2020-08-07 19:15:00|10593.4|10592.7|10593.8|10592.8|10594.3|10593.5|10592.8|10592|327
1596828000000|2020-08-07 19:20:00|10593.7|10592.7|10593.2|10592.5|10594.5|10593.6|10593.1|10592.3|202
1596828300000|2020-08-07 19:25:00|10593.3|10592.6|10594.4|10593.4|10594.6|10593.7|10592.1|10591.3|280
1596828600000|2020-08-07 19:30:00|10594.2|10593.5|10596.4|10595.4|10596.4|10595.4|10594.2|10593.4|279
1596828900000|2020-08-07 19:35:00|10596.2|10595.5|10596.2|10595.2|10596.5|10595.6|10595.3|10594.4|250
1596829200000|2020-08-07 19:40:00|10595.9|10595.1|10595.7|10594.7|10596.7|10596|10595.5|10594.6|160
1596829500000|2020-08-07 19:45:00|10595.5|10594.8|10593.6|10592.9|10595.8|10595|10593.4|10592.5|216
1596829800000|2020-08-07 19:50:00|10593.5|10592.8|10592.9|10592.2|10594.5|10593.5|10592.8|10591.9|268
1596830100000|2020-08-07 19:55:00|10593|10592|10592.7|10592|10594|10593.3|10592.4|10591.4|272
1596830400000|2020-08-07 20:00:00|10592.9|10591.9|10596.4|10595.4|10597.1|10596.1|10592.6|10591.8|410
1596830700000|2020-08-07 20:05:00|10596.5|10595.5|10596.5|10595.5|10597.2|10596.2|10595.9|10594.9|191
1596831000000|2020-08-07 20:10:00|10596.4|10595.4|10600|10599|10600.2|10599.2|10596.3|10595.3|127
1596831300000|2020-08-07 20:15:00|10599.9|10598.9|10598.6|10597.6|10600.1|10599.1|10597.9|10596.9|285
1596831600000|2020-08-07 20:20:00|10598.7|10597.7|10596.4|10595.4|10598.8|10597.8|10596.3|10595.3|230
1596831900000|2020-08-07 20:25:00|10596.5|10595.5|10596.9|10595.9|10597.2|10596.2|10595.8|10594.8|184
1596832200000|2020-08-07 20:30:00|10596.7|10595.7|10595.3|10594.3|10597.3|10596.3|10595.1|10594.2|173
1596832500000|2020-08-07 20:35:00|10595.4|10594.4|10595.8|10594.8|10595.9|10595.1|10595|10594.1|145
1596832800000|2020-08-07 20:40:00|10596.3|10595.3|10596.6|10595.6|10597.6|10596.8|10596.1|10595.1|179
1596833100000|2020-08-07 20:45:00|10596.5|10595.5|10596.2|10595.2|10597.5|10596.5|10595.3|10594.3|238
1596833400000|2020-08-07 20:50:00|10596.1|10595.1|10592.6|10591.6|10596.7|10595.7|10591.9|10590.9|260
1596833700000|2020-08-07 20:55:00|10592.4|10591.4|10592.7|10591.7|10595.7|10594|10591.3|10588.9|320
1597003200000|2020-08-09 20:00:00|10600|10588|10594.5|10582.5|10600|10588|10594.5|10582.5|16
1597003500000|2020-08-09 20:05:00|10600|10588|10594.5|10582.5|10600|10588|10594.5|10582.5|8
1597003800000|2020-08-09 20:10:00|10599.7|10587.7|10600|10588|10600.4|10588.4|10599.5|10587.5|16
1597004100000|2020-08-09 20:15:00|10594.5|10582.5|10600|10588|10600|10588|10594.5|10582.5|2
1597004400000|2020-08-09 20:20:00|10599.7|10587.7|10594.5|10582.5|10600|10588|10594.5|10582.5|9
1597004700000|2020-08-09 20:25:00|10599.5|10587.5|10600|10588|10600|10588|10599.5|10587.5|15
1597005000000|2020-08-09 20:30:00|10599.5|10587.5|10600|10588|10600|10588|10599.5|10587.5|6
1597005300000|2020-08-09 20:35:00|10594.5|10582.5|10594.5|10582.5|10600|10588|10594.5|10582.5|6
1597005600000|2020-08-09 20:40:00|10599.7|10587.7|10592.7|10580.7|10601|10589|10592|10580|27
1597005900000|2020-08-09 20:45:00|10594.4|10582.4|10594.8|10582.8|10597.3|10585.3|10594.4|10582.4|4
1597006200000|2020-08-09 20:50:00|10592.7|10580.7|10592.8|10583|10601|10589|10591.9|10580|26
1597006500000|2020-08-09 20:55:00|10594.1|10584|10595.3|10585.1|10595.8|10586|10591.9|10580.7|43
1597006800000|2020-08-09 21:00:00|10593.1|10581.1|10593.4|10581.4|10595.3|10584.5|10591.2|10580.9|21
1597007100000|2020-08-09 21:05:00|10594|10582|10596.8|10584.8|10601|10589|10586.1|10580.6|418
1597007400000|2020-08-09 21:10:00|10593.4|10581.4|10590.9|10578.9|10598.5|10586.5|10586.2|10574.2|699
1597007700000|2020-08-09 21:15:00|10589.6|10577.6|10592.9|10580.9|10596.6|10584.6|10587.8|10575.8|56
1597008000000|2020-08-09 21:20:00|10591.5|10579.5|10595.1|10583.1|10602.5|10591.3|10590.8|10579.3|268
1597008300000|2020-08-09 21:25:00|10595.2|10583.2|10593.9|10583.1|10601.1|10589.4|10590.8|10582.9|466
1597008600000|2020-08-09 21:30:00|10594.7|10582.7|10596|10586.3|10601.1|10589.2|10589.3|10582.7|390
1597008900000|2020-08-09 21:35:00|10596.7|10586|10597|10586|10601|10589.3|10592.8|10583.2|296
1597009200000|2020-08-09 21:40:00|10597.9|10586.9|10598.2|10587.2|10601.5|10590.5|10594.9|10583.9|334
1597009500000|2020-08-09 21:45:00|10598|10587|10598|10587|10600.7|10589.7|10596.2|10585.9|271
1597009800000|2020-08-09 21:50:00|10597.5|10587.1|10592.3|10585.6|10601|10590|10590.7|10584.5|231
1597010100000|2020-08-09 21:55:00|10591.4|10585.7|10596.5|10585.9|10601.1|10590.1|10590.9|10583.4|307
1597010400000|2020-08-09 22:00:00|10596.4|10586.1|10590.5|10587.1|10598|10589.1|10588.8|10582.9|920
1597010700000|2020-08-09 22:05:00|10589.8|10587.4|10591.8|10589.3|10592.4|10590.2|10589.2|10587.1|281
1597011000000|2020-08-09 22:10:00|10592.2|10589.2|10595|10592.6|10595.5|10593.5|10591.3|10589.2|378
1597011300000|2020-08-09 22:15:00|10595.1|10592.5|10595.3|10593.3|10596.2|10594.2|10593.4|10591.6|270
1597011600000|2020-08-09 22:20:00|10595.2|10593.4|10594|10592.1|10596.6|10594|10593.5|10591.2|531
1597011900000|2020-08-09 22:25:00|10594.2|10591.9|10591.3|10590.3|10594.2|10592.1|10590.5|10588.6|420
1597012200000|2020-08-09 22:30:00|10591.4|10590.4|10589.7|10588.7|10591.5|10590.4|10589.5|10587.8|370
1597012500000|2020-08-09 22:35:00|10589.6|10588.6|10590.5|10588.9|10591.8|10589.5|10588.9|10587.3|369
1597012800000|2020-08-09 22:40:00|10590.2|10589|10590.7|10589.1|10591.9|10590.4|10589.7|10587.5|351
1597013100000|2020-08-09 22:45:00|10590.1|10589|10592.5|10591.5|10593.5|10592.1|10590.1|10588.4|223
1597013400000|2020-08-09 22:50:00|10592.9|10591.1|10592.4|10591.4|10594.1|10592.6|10592.3|10591|207
1597013700000|2020-08-09 22:55:00|10593.4|10591.6|10592.2|10591.2|10593.4|10592|10591.8|10590.6|286
1597014000000|2020-08-09 23:00:00|10592.3|10591.3|10590.5|10589.5|10592.3|10591.3|10589.3|10588.1|254
1597014300000|2020-08-09 23:05:00|10590.6|10589.6|10589.7|10588.7|10591.4|10590|10589.4|10588.4|195
1597014600000|2020-08-09 23:10:00|10589.9|10588.9|10588.8|10587.8|10590.6|10589.3|10588.1|10587.1|204
1597014900000|2020-08-09 23:15:00|10588.7|10587.7|10588.2|10587.2|10589.6|10588.6|10587.9|10586.9|194
1597015200000|2020-08-09 23:20:00|10588.4|10587.4|10588.3|10587.3|10590.8|10589.8|10588.3|10587.3|252
1597015500000|2020-08-09 23:25:00|10588.4|10587.4|10588.2|10587.2|10589|10588|10585.4|10584.4|319
1597015800000|2020-08-09 23:30:00|10588.3|10587.3|10587.4|10586.4|10589.5|10588.5|10586.7|10585.7|289
1597016100000|2020-08-09 23:35:00|10587.5|10586.5|10586.2|10585.2|10588|10587|10586.2|10585.2|112
1597016400000|2020-08-09 23:40:00|10586.3|10585.3|10588|10587|10588.4|10587.4|10586|10585|199
1597016700000|2020-08-09 23:45:00|10587.9|10586.9|10587.8|10586.8|10588.6|10587.6|10587.4|10586.5|167
1597017000000|2020-08-09 23:50:00|10587.9|10586.9|10587.1|10586.1|10588.1|10587.1|10586.8|10585.8|103
1597017300000|2020-08-09 23:55:00|10587|10586|10586.2|10585.2|10587.8|10586.8|10585.8|10584.8|135
1597017600000|2020-08-10 00:00:00|10586.3|10585.3|10586.9|10585.9|10587.8|10586.8|10585.6|10584.6|270
1597017900000|2020-08-10 00:05:00|10586.8|10585.8|10585.1|10584.4|10587.5|10586.6|10584.6|10583.9|221
1597018200000|2020-08-10 00:10:00|10585|10584.3|10582.7|10581.7|10585.5|10584.8|10581.4|10580.6|322
1597018500000|2020-08-10 00:15:00|10582.8|10581.8|10580.7|10579.7|10583.3|10582.5|10580.1|10579.2|279
1597018800000|2020-08-10 00:20:00|10580.6|10579.6|10579.6|10578.6|10581.1|10580.1|10578.9|10578|276
1597019100000|2020-08-10 00:25:00|10579.7|10578.7|10579|10578|10579.7|10578.7|10577.9|10577|153
1597019400000|2020-08-10 00:30:00|10579.1|10578.1|10579.5|10578.8|10580.4|10579.6|10578.7|10577.9|152
1597019700000|2020-08-10 00:35:00|10579.6|10578.9|10579.7|10578.7|10580.9|10580|10579.1|10578.3|187
1597020000000|2020-08-10 00:40:00|10579.6|10578.9|10580.2|10579.2|10580.5|10579.7|10579.5|10578.7|221
1597020300000|2020-08-10 00:45:00|10580|10579.3|10579.7|10578.7|10580.8|10580|10579.4|10578.6|198
1597020600000|2020-08-10 00:50:00|10579.6|10578.6|10578.5|10577.5|10579.9|10579|10578.1|10577.3|202
1597020900000|2020-08-10 00:55:00|10578.3|10577.3|10575.7|10574.7|10578.4|10577.5|10574.8|10574.1|307
1597021200000|2020-08-10 01:00:00|10575.6|10574.9|10575.2|10574.5|10575.8|10575.1|10573.3|10572.6|407
1597021500000|2020-08-10 01:05:00|10574.8|10574.1|10575.6|10574.9|10576.8|10576.1|10574.7|10573.9|261
1597021800000|2020-08-10 01:10:00|10575.7|10575|10574|10573|10576.4|10575.5|10573.3|10572.5|266
1597022100000|2020-08-10 01:15:00|10574.1|10573.1|10574.1|10573.1|10574.4|10573.5|10572.6|10571.9|302
1597022400000|2020-08-10 01:20:00|10573.9|10573.2|10576.8|10576.1|10577|10576.1|10573.5|10572.8|215
1597022700000|2020-08-10 01:25:00|10576.9|10575.9|10576.1|10575.1|10577|10576.1|10575.6|10574.7|151
1597023000000|2020-08-10 01:30:00|10576|10575|10577.5|10576.5|10578.1|10577.2|10575.7|10574.7|183
1597023300000|2020-08-10 01:35:00|10577.6|10576.6|10578|10577|10578.1|10577.2|10576.2|10575.4|273
1597023600000|2020-08-10 01:40:00|10577.9|10576.9|10577.2|10576.5|10578.3|10577.4|10576.6|10575.8|221
1597023900000|2020-08-10 01:45:00|10577.1|10576.4|10577.5|10576.5|10577.8|10576.9|10576.1|10575.3|254
1597024200000|2020-08-10 01:50:00|10577.4|10576.4|10579.2|10578.5|10579.8|10579.1|10577.4|10576.4|156
1597024500000|2020-08-10 01:55:00|10579.3|10578.3|10579|10578|10579.7|10578.8|10578.6|10577.6|148
1597024800000|2020-08-10 02:00:00|10579.1|10578.1|10578.6|10577.6|10579.8|10578.9|10577.8|10577|210
1597025100000|2020-08-10 02:05:00|10578.5|10577.5|10579.2|10578.2|10579.3|10578.5|10577.8|10576.9|243
1597025400000|2020-08-10 02:10:00|10579.1|10578.1|10578.2|10577.5|10579.2|10578.2|10577.8|10577|166
1597025700000|2020-08-10 02:15:00|10578.4|10577.4|10578.1|10577.1|10578.6|10577.8|10577.2|10576.3|155
1597026000000|2020-08-10 02:20:00|10578|10577|10577.7|10577|10578.1|10577.3|10577.3|10576.5|139
1597026300000|2020-08-10 02:25:00|10577.8|10576.8|10578.9|10577.9|10578.9|10577.9|10577.5|10576.7|119
1597026600000|2020-08-10 02:30:00|10578.8|10577.8|10578.6|10577.9|10579.3|10578.5|10578|10577.1|178
1597026900000|2020-08-10 02:35:00|10578.7|10578|10579.6|10578.9|10580.2|10579.2|10578.1|10577.3|177
1597027200000|2020-08-10 02:40:00|10579.7|10579|10577.8|10577.1|10579.8|10579.1|10577.6|10576.9|152
1597027500000|2020-08-10 02:45:00|10577.9|10577.2|10578.6|10577.9|10578.8|10578.1|10577.2|10576.5|128
1597027800000|2020-08-10 02:50:00|10578.7|10578|10579.6|10578.9|10580|10579.3|10578.5|10577.7|170
1597028100000|2020-08-10 02:55:00|10579.7|10579|10579|10578.3|10580.1|10579.2|10578.6|10577.8|100
1597028400000|2020-08-10 03:00:00|10579.1|10578.4|10580.3|10579.6|10580.5|10579.7|10579.1|10578.3|134
1597028700000|2020-08-10 03:05:00|10580.5|10579.5|10579.8|10579.1|10581|10580.2|10579.7|10579|128
1597029000000|2020-08-10 03:10:00|10579.9|10579.2|10579.7|10579|10580|10579.3|10579.1|10578.4|115
1597029300000|2020-08-10 03:15:00|10579.2|10578.5|10579.7|10579|10580.2|10579.5|10579.1|10578.4|97
1597029600000|2020-08-10 03:20:00|10579.8|10579.1|10579.7|10579|10580|10579.3|10579.2|10578.3|124
1597029900000|2020-08-10 03:25:00|10579.8|10579.1|10579.9|10579.2|10580.1|10579.3|10579.7|10578.9|65
1597030200000|2020-08-10 03:30:00|10579.7|10579|10579.9|10579.2|10580.3|10579.4|10579.6|10578.8|87
1597030500000|2020-08-10 03:35:00|10580|10579.3|10579.9|10579.2|10580.6|10579.8|10579.7|10578.8|116
1597030800000|2020-08-10 03:40:00|10580|10579|10580.3|10579.6|10580.5|10579.7|10579.7|10579|82
1597031100000|2020-08-10 03:45:00|10580.2|10579.5|10580.1|10579.4|10580.7|10579.9|10579.9|10579|104
1597031400000|2020-08-10 03:50:00|10580|10579.3|10579.9|10579.2|10580.3|10579.5|10579.6|10578.8|81
1597031700000|2020-08-10 03:55:00|10580|10579.3|10579.8|10579.1|10580.4|10579.7|10579.6|10578.9|143
1597032000000|2020-08-10 04:00:00|10579.9|10579.2|10579.8|10579.1|10580.4|10579.6|10579.1|10578.3|202
1597032300000|2020-08-10 04:05:00|10579.7|10579|10579.6|10578.9|10580.4|10579.6|10579.1|10578.4|97
1597032600000|2020-08-10 04:10:00|10579.7|10578.7|10579.8|10579.1|10579.8|10579.1|10579|10578.2|134
1597032900000|2020-08-10 04:15:00|10579.7|10579|10579.9|10578.9|10580.4|10579.6|10579.6|10578.8|101
1597033200000|2020-08-10 04:20:00|10580|10579|10578|10577.3|10580.1|10579.3|10577.6|10576.9|179
1597033500000|2020-08-10 04:25:00|10578.1|10577.4|10577.9|10576.9|10578.2|10577.4|10577.4|10576.5|85
1597033800000|2020-08-10 04:30:00|10577.7|10577|10577.4|10576.7|10578.1|10577.2|10577.2|10576.4|86
1597034100000|2020-08-10 04:35:00|10577.5|10576.5|10577.8|10577.1|10578.1|10577.2|10577|10576.1|105
1597034400000|2020-08-10 04:40:00|10577.7|10576.7|10577.5|10576.5|10578|10577.1|10577.2|10576.4|79
1597034700000|2020-08-10 04:45:00|10577.4|10576.4|10578.2|10577.2|10579.4|10578.6|10577.2|10576.4|120
1597035000000|2020-08-10 04:50:00|10578.1|10577.4|10579.3|10578.3|10579.5|10578.6|10578.1|10577.4|144
1597035300000|2020-08-10 04:55:00|10579.2|10578.5|10578.1|10577.1|10579.2|10578.5|10577.9|10577|114
1597035600000|2020-08-10 05:00:00|10578.2|10577.2|10577.5|10576.5|10578.5|10577.5|10577|10576.2|151
1597035900000|2020-08-10 05:05:00|10577.6|10576.8|10576.9|10575.9|10577.7|10576.9|10576.6|10575.7|172
1597036200000|2020-08-10 05:10:00|10577|10576|10576.7|10576|10577.4|10576.4|10576.6|10575.8|127
1597036500000|2020-08-10 05:15:00|10576.6|10575.9|10575.9|10574.9|10576.7|10576|10575.6|10574.9|163
1597036800000|2020-08-10 05:20:00|10576|10575|10576.5|10575.8|10576.7|10575.9|10575.7|10574.9|120
1597037100000|2020-08-10 05:25:00|10576.6|10575.9|10578.3|10577.3|10578.5|10577.8|10576.4|10575.7|129
1597037400000|2020-08-10 05:30:00|10578.2|10577.5|10577.4|10576.7|10578.8|10577.8|10577|10576.2|137
1597037700000|2020-08-10 05:35:00|10577.1|10576.4|10577.6|10576.6|10577.8|10576.9|10577|10576.2|119
1597038000000|2020-08-10 05:40:00|10577.7|10576.7|10577.2|10576.5|10578.2|10577.4|10577|10576.3|130
1597038300000|2020-08-10 05:45:00|10577.3|10576.3|10577.9|10576.9|10578.9|10578|10577.1|10576.2|153
1597038600000|2020-08-10 05:50:00|10577.8|10576.8|10577.7|10576.7|10578.2|10577.3|10577.2|10576.4|163
1597038900000|2020-08-10 05:55:00|10577.6|10576.6|10578.2|10577.2|10578.3|10577.4|10577.1|10576.3|147
1597039200000|2020-08-10 06:00:00|10577.7|10577|10577.9|10576.9|10577.9|10577|10576.7|10576|231
1597039500000|2020-08-10 06:05:00|10578|10577|10577|10576|10578.3|10577.4|10576.4|10575.5|248
1597039800000|2020-08-10 06:10:00|10576.9|10575.9|10577.1|10576.1|10577.7|10576.7|10576.6|10575.6|186
1597040100000|2020-08-10 06:15:00|10577|10576|10577|10576|10577.5|10576.6|10576.5|10575.6|219
1597040400000|2020-08-10 06:20:00|10576.9|10575.9|10577.6|10576.6|10577.8|10576.9|10576.7|10575.8|123
1597040700000|2020-08-10 06:25:00|10577.2|10576.5|10578|10577|10578.1|10577.3|10576.7|10575.7|224
1597041000000|2020-08-10 06:30:00|10578.1|10577.1|10579.4|10578.4|10580.1|10579.2|10577.4|10576.6|279
1597041300000|2020-08-10 06:35:00|10579.3|10578.3|10582.5|10581.8|10583|10582.2|10579.1|10578.3|270
1597041600000|2020-08-10 06:40:00|10582.6|10581.9|10584.3|10583.3|10584.5|10583.6|10582.4|10581.7|263
1597041900000|2020-08-10 06:45:00|10584.4|10583.4|10589.8|10589.1|10590.4|10589.7|10583.8|10583.1|463
1597042200000|2020-08-10 06:50:00|10589.9|10589.2|10589.9|10589.2|10590|10589.3|10588|10587|363
1597042500000|2020-08-10 06:55:00|10589.8|10589.1|10592.1|10591.1|10592.8|10592.1|10589.8|10589.1|397
1597042800000|2020-08-10 07:00:00|10592.3|10591.3|10595.1|10594.1|10595.2|10594.3|10590|10589.2|656
1597043100000|2020-08-10 07:05:00|10595.2|10594.2|10599.4|10598.7|10600.2|10599.5|10594|10593.1|666
1597043400000|2020-08-10 07:10:00|10599.6|10598.6|10597.1|10596.4|10600.8|10600|10596.5|10595.8|496
1597043700000|2020-08-10 07:15:00|10597.2|10596.5|10598.7|10597.7|10598.8|10598.1|10595.1|10594.4|508
1597044000000|2020-08-10 07:20:00|10598.6|10597.6|10599.2|10598.5|10601|10600.2|10597.9|10597.1|527
1597044300000|2020-08-10 07:25:00|10599.3|10598.6|10603.6|10602.6|10603.6|10602.6|10599|10598.2|430
1597044600000|2020-08-10 07:30:00|10603.5|10602.5|10599.5|10598.8|10605.4|10604.4|10598.8|10598.1|441
1597044900000|2020-08-10 07:35:00|10599.4|10598.7|10596.7|10596|10601.5|10600.6|10596.7|10595.9|300
1597045200000|2020-08-10 07:40:00|10596.6|10595.9|10596.1|10595.1|10597.6|10596.9|10596|10595.1|249
1597045500000|2020-08-10 07:45:00|10596.2|10595.2|10598.5|10597.8|10599.5|10598.6|10595.9|10595|393
1597045800000|2020-08-10 07:50:00|10598.6|10597.9|10599.2|10598.5|10600.2|10599.5|10597.8|10596.9|300
1597046100000|2020-08-10 07:55:00|10599.3|10598.3|10599.4|10598.7|10600|10599.3|10598.1|10597.3|336
1597046400000|2020-08-10 08:00:00|10599.3|10598.6|10603.9|10603.2|10604.1|10603.4|10598.4|10597.5|371
1597046700000|2020-08-10 08:05:00|10604|10603.3|10599.4|10598.7|10604|10603.3|10598.7|10597.8|404
1597047000000|2020-08-10 08:10:00|10599.1|10598.4|10596.9|10596.2|10599.2|10598.4|10595.9|10595.1|299
1597047300000|2020-08-10 08:15:00|10597|10596.3|10596.4|10595.7|10597.6|10596.9|10595.9|10595.2|300
1597047600000|2020-08-10 08:20:00|10596.5|10595.8|10598|10597.3|10598|10597.3|10595.2|10594.5|261
1597047900000|2020-08-10 08:25:00|10597.9|10597.2|10598.9|10597.9|10599.8|10599|10597.9|10597.1|293
1597048200000|2020-08-10 08:30:00|10599|10598|10601.1|10600.1|10601.7|10601|10598.7|10597.8|341
1597048500000|2020-08-10 08:35:00|10601|10600.4|10602.6|10601.6|10603.4|10602.4|10599.7|10599|458
1597048800000|2020-08-10 08:40:00|10602.3|10601.4|10601.8|10600.8|10602.3|10601.4|10600.3|10599.6|318
1597049100000|2020-08-10 08:45:00|10601.9|10600.9|10598.2|10597.5|10601.9|10600.9|10598|10597.1|301
1597049400000|2020-08-10 08:50:00|10598.3|10597.6|10596.6|10595.6|10598.9|10597.9|10596|10595.1|295
1597049700000|2020-08-10 08:55:00|10596.7|10595.7|10595|10594.3|10597.1|10596.1|10594.4|10593.7|415
1597050000000|2020-08-10 09:00:00|10594.9|10594.2|10596.1|10595.1|10599|10598.2|10594.9|10594.1|401
1597050300000|2020-08-10 09:05:00|10596.2|10595.2|10592.4|10591.7|10596.2|10595.3|10592.1|10591.4|276
1597050600000|2020-08-10 09:10:00|10592.6|10591.9|10593.2|10592.2|10595.2|10594.3|10592.5|10591.8|300
1597050900000|2020-08-10 09:15:00|10593.1|10592.1|10594.5|10593.8|10594.6|10593.9|10592.2|10591.5|274
1597051200000|2020-08-10 09:20:00|10594.4|10593.7|10592.6|10591.6|10595|10594.2|10591.4|10590.7|264
1597051500000|2020-08-10 09:25:00|10592.4|10591.7|10593.9|10592.9|10594.7|10593.8|10592|10591.2|317
1597051800000|2020-08-10 09:30:00|10593.8|10592.8|10599.5|10598.5|10599.6|10598.8|10593.4|10592.6|300
1597052100000|2020-08-10 09:35:00|10599.6|10598.6|10598.8|10597.8|10600.3|10599.4|10598.4|10597.7|240
1597052400000|2020-08-10 09:40:00|10598.9|10597.9|10598.4|10597.7|10599.3|10598.6|10597.6|10596.9|286
1597052700000|2020-08-10 09:45:00|10598.5|10597.8|10600.7|10599.7|10600.8|10599.9|10598.2|10597.3|266
1597053000000|2020-08-10 09:50:00|10600.6|10599.6|10599.3|10598.6|10600.6|10599.6|10598.8|10598|277
1597053300000|2020-08-10 09:55:00|10599.4|10598.7|10600.6|10599.6|10601.7|10601|10599.2|10598.5|211
1597053600000|2020-08-10 10:00:00|10600.3|10599.5|10598|10597|10600.9|10600.1|10597.7|10596.9|286
1597053900000|2020-08-10 10:05:00|10597.8|10597.1|10599.4|10598.7|10599.7|10598.8|10597.5|10596.6|229
1597054200000|2020-08-10 10:10:00|10599.5|10598.8|10599.5|10598.8|10600.2|10599.3|10599.3|10598.5|246
1597054500000|2020-08-10 10:15:00|10599.4|10598.7|10599.8|10599.1|10600.3|10599.5|10598.7|10597.8|285
1597054800000|2020-08-10 10:20:00|10599.9|10599.2|10603|10602.3|10603.4|10602.7|10599.6|10598.7|321
1597055100000|2020-08-10 10:25:00|10602.9|10602.2|10602.4|10601.4|10604.5|10603.7|10602.3|10601.4|287
1597055400000|2020-08-10 10:30:00|10601.9|10601.2|10604.2|10603.2|10604.5|10603.6|10601.6|10600.7|375
1597055700000|2020-08-10 10:35:00|10604.3|10603.3|10613.4|10612.4|10614.2|10613.3|10603.3|10602.5|559
1597056000000|2020-08-10 10:40:00|10613.3|10612.3|10613.1|10612.1|10614.6|10613.9|10612.3|10611.3|408
1597056300000|2020-08-10 10:45:00|10613|10612|10613.9|10613.2|10615.1|10614.3|10612.4|10611.4|322
1597056600000|2020-08-10 10:50:00|10613.8|10613.1|10617.4|10616.7|10617.9|10617.2|10612.4|10611.5|399
1597056900000|2020-08-10 10:55:00|10617.6|10616.6|10616.4|10615.7|10618.1|10617.4|10615.8|10615.1|343
1597057200000|2020-08-10 11:00:00|10616.3|10615.6|10616.3|10615.6|10617|10616.1|10614|10613.1|358
1597057500000|2020-08-10 11:05:00|10616.2|10615.5|10617.6|10616.6|10620.8|10619.8|10616.2|10615.3|328
1597057800000|2020-08-10 11:10:00|10617.4|10616.7|10619.1|10618.1|10620.3|10619.6|10617.3|10616.5|281
1597058100000|2020-08-10 11:15:00|10619.2|10618.2|10618.3|10617.6|10619.2|10618.2|10617.6|10616.7|225
1597058400000|2020-08-10 11:20:00|10618.4|10617.7|10618.6|10617.6|10619|10618.3|10616.7|10615.9|305
1597058700000|2020-08-10 11:25:00|10618.7|10618|10618.9|10617.9|10619.9|10619.2|10617.4|10616.5|349
1597059000000|2020-08-10 11:30:00|10618.6|10618|10616.6|10615.9|10618.9|10618|10616.1|10615.2|311
1597059300000|2020-08-10 11:35:00|10616.5|10615.8|10614.9|10614.2|10616.7|10615.8|10614.3|10613.6|357
1597059600000|2020-08-10 11:40:00|10614.8|10614.1|10613.1|10612.4|10615.3|10614.4|10612|10611.2|315
1597059900000|2020-08-10 11:45:00|10613.2|10612.5|10614.2|10613.2|10614.7|10614|10612.2|10611.2|234
1597060200000|2020-08-10 11:50:00|10614.1|10613.1|10610.7|10609.7|10614.1|10613.2|10610.4|10609.5|413
1597060500000|2020-08-10 11:55:00|10610.8|10609.8|10613.7|10613|10613.8|10613.1|10610.4|10609.5|307
1597060800000|2020-08-10 12:00:00|10613.8|10613.1|10612.1|10611.4|10614|10613.3|10611.9|10611|320
1597061100000|2020-08-10 12:05:00|10612.2|10611.5|10607.1|10606.1|10612.3|10611.6|10606.2|10605.5|448
1597061400000|2020-08-10 12:10:00|10607|10606.3|10605.7|10605|10607.9|10607.1|10605.2|10604.5|386
1597061700000|2020-08-10 12:15:00|10605.4|10604.7|10602.7|10601.7|10606.2|10605.4|10600.8|10600|493
1597062000000|2020-08-10 12:20:00|10602.8|10601.8|10604.3|10603.3|10605|10604.1|10602|10601.2|395
1597062300000|2020-08-10 12:25:00|10604.1|10603.4|10605.1|10604.1|10605.1|10604.2|10602.4|10601.5|420
1597062600000|2020-08-10 12:30:00|10605|10604|10608.3|10607.6|10608.3|10607.6|10604.2|10603.2|449
1597062900000|2020-08-10 12:35:00|10608.2|10607.5|10605.4|10604.7|10609|10608.1|10604.8|10604.1|383
1597063200000|2020-08-10 12:40:00|10605.5|10604.8|10601.8|10600.8|10606.5|10605.8|10601.4|10600.7|268
1597063500000|2020-08-10 12:45:00|10601.7|10600.7|10600.8|10600.1|10603.3|10602.6|10598.6|10597.8|404
1597063800000|2020-08-10 12:50:00|10600.9|10600.2|10600.1|10599.4|10601.9|10601|10599.5|10598.8|383
1597064100000|2020-08-10 12:55:00|10600.3|10599.6|10599.8|10599.1|10600.3|10599.6|10597.8|10596.9|392
1597064400000|2020-08-10 13:00:00|10600|10599.3|10596.7|10595.7|10600.3|10599.6|10595.6|10594.9|508
1597064700000|2020-08-10 13:05:00|10596.6|10595.9|10596.1|10595.4|10598.3|10597.5|10593.9|10593.2|485
1597065000000|2020-08-10 13:10:00|10595.9|10595.2|10596.8|10595.8|10597.6|10596.7|10594.9|10594.1|395
1597065300000|2020-08-10 13:15:00|10596.7|10596|10599.6|10598.6|10599.8|10599.1|10596.2|10595.4|394
1597065600000|2020-08-10 13:20:00|10599.4|10598.7|10599.1|10598.1|10600.8|10599.9|10597.7|10596.7|328
1597065900000|2020-08-10 13:25:00|10599|10598|10593.9|10593.2|10599.1|10598.1|10593.2|10592.4|439
1597066200000|2020-08-10 13:30:00|10594|10593.3|10589.9|10588.9|10595.3|10594.6|10589|10588.3|606
1597066500000|2020-08-10 13:35:00|10590|10589.3|10591.1|10590.4|10591.8|10591|10589.1|10588.2|551
1597066800000|2020-08-10 13:40:00|10591|10590.3|10592.3|10591.6|10594.3|10593.5|10590.4|10589.7|545
1597067100000|2020-08-10 13:45:00|10592.4|10591.7|10580.7|10580|10593|10592.3|10580.6|10579.9|677
1597067400000|2020-08-10 13:50:00|10580.6|10579.9|10581.8|10580.8|10584.6|10583.9|10579.5|10578.8|931
1597067700000|2020-08-10 13:55:00|10581.7|10580.7|10579.5|10578.5|10583.2|10582.5|10577.4|10576.6|651
1597068000000|2020-08-10 14:00:00|10579.3|10578.6|10579|10578.3|10581.9|10581.1|10578.1|10577.4|603
1597068300000|2020-08-10 14:05:00|10579.1|10578.4|10583.4|10582.4|10584|10583.3|10578.3|10577.6|539
1597068600000|2020-08-10 14:10:00|10583.3|10582.3|10581.7|10581|10584.3|10583.6|10580.4|10579.7|522
1597068900000|2020-08-10 14:15:00|10581.8|10581.1|10585.9|10585.2|10586.3|10585.5|10580.5|10579.6|459
1597069200000|2020-08-10 14:20:00|10586.1|10585.4|10585.6|10584.9|10586.4|10585.6|10583.8|10583.1|478
1597069500000|2020-08-10 14:25:00|10585.7|10585|10587.7|10587|10587.8|10587|10583.1|10582.3|492
1597069800000|2020-08-10 14:30:00|10587.4|10586.7|10581.9|10581.2|10587.7|10586.8|10581.4|10580.5|597
1597070100000|2020-08-10 14:35:00|10581.8|10581.1|10580.3|10579.6|10582.5|10581.7|10578.1|10577.3|602
1597070400000|2020-08-10 14:40:00|10580.2|10579.5|10579.3|10578.3|10582.4|10581.7|10578.9|10578.1|526
1597070700000|2020-08-10 14:45:00|10579.2|10578.2|10583.5|10582.8|10585|10584.1|10579.2|10578.2|575
1597071000000|2020-08-10 14:50:00|10583.6|10582.9|10578.8|10578.1|10586.2|10585.3|10577|10576.3|796
1597071300000|2020-08-10 14:55:00|10578.7|10578|10577.9|10577.2|10582.5|10581.7|10575.7|10575|757
1597071600000|2020-08-10 15:00:00|10577.8|10577.1|10574.3|10573.3|10578.2|10577.4|10573.7|10573|692
1597071900000|2020-08-10 15:05:00|10573.9|10573.2|10573.9|10572.9|10575.4|10574.7|10571.4|10570.5|549
1597072200000|2020-08-10 15:10:00|10573.4|10572.7|10574.4|10573.7|10575.9|10575.1|10572.6|10571.8|453
1597072500000|2020-08-10 15:15:00|10574.3|10573.6|10576.5|10575.8|10577.7|10576.9|10574.2|10573.5|429
1597072800000|2020-08-10 15:20:00|10576.6|10575.9|10577.8|10576.8|10579.9|10579.2|10576.5|10575.8|437
1597073100000|2020-08-10 15:25:00|10577.6|10576.9|10579.6|10578.9|10581.2|10580.3|10577.1|10576.3|427
1597073400000|2020-08-10 15:30:00|10579.7|10579|10579.2|10578.5|10583.1|10582.4|10578.4|10577.4|561
1597073700000|2020-08-10 15:35:00|10579.3|10578.6|10583.6|10582.6|10583.7|10582.8|10579.3|10578.6|403
1597074000000|2020-08-10 15:40:00|10583.5|10582.8|10586.2|10585.2|10586.9|10586.1|10582.5|10581.6|399
1597074300000|2020-08-10 15:45:00|10586.1|10585.4|10582.6|10581.9|10586.1|10585.4|10582|10581.3|389
1597074600000|2020-08-10 15:50:00|10582.8|10581.8|10586.1|10585.4|10587.4|10586.6|10582.8|10581.8|484
1597074900000|2020-08-10 15:55:00|10586.2|10585.5|10586|10585.3|10587|10586.3|10585.4|10584.6|365
1597075200000|2020-08-10 16:00:00|10585.9|10585.2|10582.2|10581.5|10586.1|10585.3|10581.9|10581|358
1597075500000|2020-08-10 16:05:00|10582|10581.3|10583.2|10582.5|10583.4|10582.5|10581|10580.3|297
1597075800000|2020-08-10 16:10:00|10583.3|10582.6|10585.3|10584.3|10586.6|10585.9|10583.1|10582.3|306
1597076100000|2020-08-10 16:15:00|10585.4|10584.6|10589.7|10589|10590.4|10589.7|10584.9|10584|333
1597076400000|2020-08-10 16:20:00|10589.8|10589.1|10591.7|10590.7|10592.1|10591.4|10588.9|10588.2|285
1597076700000|2020-08-10 16:25:00|10591.8|10590.8|10590|10589|10592|10591.3|10589.3|10588.6|327
1597077000000|2020-08-10 16:30:00|10589.8|10589.1|10587.6|10586.6|10589.8|10589.1|10587.5|10586.6|244
1597077300000|2020-08-10 16:35:00|10587.3|10586.4|10590.6|10589.6|10590.6|10589.8|10586.5|10585.6|352
1597077600000|2020-08-10 16:40:00|10590.5|10589.5|10587.1|10586.1|10590.6|10589.8|10586.7|10586|321
1597077900000|2020-08-10 16:45:00|10587|10586.3|10587.3|10586.6|10588|10587.1|10586|10585.2|290
1597078200000|2020-08-10 16:50:00|10587.2|10586.5|10587.4|10586.7|10589.2|10588.5|10587|10586.3|238
1597078500000|2020-08-10 16:55:00|10587.3|10586.6|10585.6|10584.9|10587.8|10587|10585.5|10584.8|338
1597078800000|2020-08-10 17:00:00|10585.5|10584.8|10588.2|10587.5|10588.3|10587.5|10584|10583.3|257
1597079100000|2020-08-10 17:05:00|10588.1|10587.4|10587.4|10586.7|10589.1|10588.4|10586.4|10585.7|231
1597079400000|2020-08-10 17:10:00|10587.6|10586.9|10587.7|10586.7|10588.3|10587.5|10586.9|10586.2|130
1597079700000|2020-08-10 17:15:00|10587.8|10586.8|10588.1|10587.4|10589.3|10588.6|10587|10586.3|121
1597080000000|2020-08-10 17:20:00|10588.2|10587.5|10588.7|10588|10589.4|10588.6|10587|10586.3|208
1597080300000|2020-08-10 17:25:00|10588.8|10588.1|10589.7|10589|10590.1|10589.3|10588.2|10587.3|170
1597080600000|2020-08-10 17:30:00|10589.8|10589.1|10590.1|10589.4|10590.3|10589.6|10589.3|10588.6|151
1597080900000|2020-08-10 17:35:00|10590.2|10589.5|10591.3|10590.6|10591.9|10591.2|10589.7|10589|180
1597081200000|2020-08-10 17:40:00|10591.4|10590.7|10589.3|10588.6|10591.4|10590.7|10589.2|10588.3|199
1597081500000|2020-08-10 17:45:00|10589.2|10588.5|10590|10589.3|10590.1|10589.4|10587.1|10586.3|177
1597081800000|2020-08-10 17:50:00|10589.9|10589.2|10590|10589.3|10590.7|10590|10589.4|10588.6|170
1597082100000|2020-08-10 17:55:00|10590.1|10589.4|10592.3|10591.6|10592.3|10591.6|10589.5|10588.8|162
1597082400000|2020-08-10 18:00:00|10592.4|10591.7|10591.6|10590.9|10595|10594.3|10591.5|10590.8|363
1597082700000|2020-08-10 18:05:00|10591.7|10591|10592.8|10592.1|10593.4|10592.7|10591|10590.3|226
1597083000000|2020-08-10 18:10:00|10592.7|10592|10593|10592.3|10593.6|10592.9|10592.6|10591.9|138
1597083300000|2020-08-10 18:15:00|10593.1|10592.4|10592.3|10591.6|10593.4|10592.7|10592|10591.3|181
1597083600000|2020-08-10 18:20:00|10592.4|10591.7|10594.8|10594.1|10595.1|10594.3|10591.3|10590.6|310
1597083900000|2020-08-10 18:25:00|10594.9|10594.2|10593.9|10593.2|10595.5|10594.8|10593.6|10592.9|230
1597084200000|2020-08-10 18:30:00|10593.8|10593.1|10594|10593|10594.6|10593.9|10593.2|10592.4|186
1597084500000|2020-08-10 18:35:00|10593.9|10592.9|10592.9|10591.9|10595.2|10594.4|10592.6|10591.8|178
1597084800000|2020-08-10 18:40:00|10592.8|10591.8|10594.2|10593.5|10594.7|10593.9|10592.8|10591.8|198
1597085100000|2020-08-10 18:45:00|10594.1|10593.4|10594.3|10593.6|10595.1|10594.4|10593.6|10592.7|243
1597085400000|2020-08-10 18:50:00|10594.4|10593.7|10594.2|10593.5|10594.9|10594.1|10593.9|10593|213
1597085700000|2020-08-10 18:55:00|10594.3|10593.6|10594.8|10594.1|10595.6|10594.8|10594.3|10593.6|231
1597086000000|2020-08-10 19:00:00|10594.9|10594.2|10595.6|10594.9|10596.3|10595.5|10593.4|10592.5|502
1597086300000|2020-08-10 19:05:00|10595.8|10594.8|10594.8|10594.1|10596.4|10595.5|10594.6|10593.7|378
1597086600000|2020-08-10 19:10:00|10594.9|10594.2|10593.3|10592.6|10595.1|10594.3|10592.2|10591.5|289
1597086900000|2020-08-10 19:15:00|10593.4|10592.7|10595.1|10594.4|10596|10595|10593.3|10592.6|290
1597087200000|2020-08-10 19:20:00|10595.5|10594.5|10595.5|10594.8|10596.5|10595.8|10595.3|10594.5|252
1597087500000|2020-08-10 19:25:00|10595.7|10595|10595.4|10594.7|10595.9|10595.2|10594.7|10593.7|224
1597087800000|2020-08-10 19:30:00|10595.5|10594.8|10595.1|10594.4|10596.1|10595.4|10594.7|10593.8|265
1597088100000|2020-08-10 19:35:00|10595.3|10594.3|10596.4|10595.7|10596.6|10595.7|10595.1|10594.3|228
1597088400000|2020-08-10 19:40:00|10596.3|10595.6|10597|10596|10597.1|10596.3|10595.6|10594.9|166
1597088700000|2020-08-10 19:45:00|10596.9|10595.9|10596.9|10595.9|10598|10597.2|10595.8|10595|236
1597089000000|2020-08-10 19:50:00|10597|10596|10596.8|10595.8|10597.8|10596.9|10596.5|10595.6|143
1597089300000|2020-08-10 19:55:00|10596.9|10595.9|10595.6|10594.6|10596.9|10596|10595.4|10594.6|193
1597089600000|2020-08-10 20:00:00|10595.8|10594.8|10594.3|10593.6|10595.9|10594.9|10594.2|10593.4|146
1597089900000|2020-08-10 20:05:00|10594.4|10593.7|10594.6|10593.9|10594.9|10594.2|10594.3|10593.5|124
1597090200000|2020-08-10 20:10:00|10594.7|10594|10594.6|10593.6|10594.8|10594|10593.9|10593.2|91
1597090500000|2020-08-10 20:15:00|10594.4|10593.7|10594.4|10593.7|10595.4|10594.6|10594|10593.1|159
1597090800000|2020-08-10 20:20:00|10594.5|10593.8|10594.7|10593.7|10594.9|10594|10594.4|10593.6|64
1597091100000|2020-08-10 20:25:00|10594.8|10593.8|10595.2|10594.5|10595.4|10594.7|10594.7|10593.7|122
1597091400000|2020-08-10 20:30:00|10595.1|10594.4|10595.7|10595|10595.9|10595.1|10595.1|10594.2|77
1597091700000|2020-08-10 20:35:00|10595.8|10595.1|10596.4|10595.4|10596.4|10595.7|10595.7|10594.9|100
1597092000000|2020-08-10 20:40:00|10596.5|10595.5|10596.7|10596|10596.9|10596.2|10596.2|10595.3|113
1597092300000|2020-08-10 20:45:00|10596.8|10596.1|10596|10595|10596.9|10596.2|10595.5|10594.7|146
1597092600000|2020-08-10 20:50:00|10596.1|10595.1|10596.8|10596.1|10597.3|10596.4|10595.8|10594.9|158
1597092900000|2020-08-10 20:55:00|10596.6|10595.6|10596.9|10595.9|10598|10596.7|10596.6|10594.5|196
1597093200000|2020-08-10 21:00:00|10597.4|10594.4|10597.6|10593.2|10597.6|10595.9|10595.7|10591.6|40
1597093500000|2020-08-10 21:05:00|10599.1|10592|10598.8|10591.6|10599.3|10593.6|10596.5|10590.3|134
1597093800000|2020-08-10 21:10:00|10598.7|10591|10598.4|10591|10599.1|10593.5|10597.2|10590.3|259
1597094100000|2020-08-10 21:15:00|10598.3|10590.9|10597.1|10592.5|10599|10593.5|10596.3|10590.6|206
1597094400000|2020-08-10 21:20:00|10597.2|10591.8|10596.6|10592|10598.2|10593.3|10596.1|10591|225
1597094700000|2020-08-10 21:25:00|10597.4|10592.3|10597.3|10592.4|10598.3|10592.9|10596.5|10591.3|182
1597095000000|2020-08-10 21:30:00|10597.9|10591.5|10597.4|10592.4|10598.1|10593.1|10595.6|10591.5|270
1597095300000|2020-08-10 21:35:00|10597.8|10592.2|10596.6|10591.9|10598.7|10593.2|10595.6|10591.5|248
1597095600000|2020-08-10 21:40:00|10596.7|10592|10597.7|10592.1|10598.4|10593|10595.3|10591.4|358
1597095900000|2020-08-10 21:45:00|10597.6|10592.3|10597.1|10592.4|10598.7|10593.8|10595.7|10591.8|515
1597096200000|2020-08-10 21:50:00|10597.2|10592.5|10596.7|10591.5|10597.6|10593.2|10595.7|10589.6|502
1597096500000|2020-08-10 21:55:00|10596.8|10591.4|10595.8|10591.4|10597.7|10592.1|10594.7|10590.1|551
1597096800000|2020-08-10 22:00:00|10596.5|10591.7|10595.6|10594.6|10596.8|10594.6|10594|10589.7|552
1597097100000|2020-08-10 22:05:00|10595.5|10594.5|10597|10595.2|10597.4|10595.7|10595.5|10593.5|212
1597097400000|2020-08-10 22:10:00|10597.1|10595.1|10596.7|10595.7|10597.4|10596|10595.3|10594.1|340
1597097700000|2020-08-10 22:15:00|10596.8|10595.8|10596.6|10595.6|10597|10595.8|10596|10594.8|186
1597098000000|2020-08-10 22:20:00|10596.5|10595.5|10596.9|10595.9|10597.5|10596.5|10596|10595|196
1597098300000|2020-08-10 22:25:00|10596.8|10595.8|10596.7|10595.7|10597.6|10596.6|10596.2|10595.2|242
1597098600000|2020-08-10 22:30:00|10596.5|10595.5|10597|10596|10597.6|10596.6|10596.5|10595.5|152
1597098900000|2020-08-10 22:35:00|10596.9|10595.9|10596.1|10595.1|10597|10596|10595.6|10594.8|166
1597099200000|2020-08-10 22:40:00|10596|10595|10595|10594|10596|10595|10594.8|10593.8|183
1597099500000|2020-08-10 22:45:00|10594.9|10593.9|10595.5|10594.5|10595.9|10594.9|10594.7|10593.7|105
1597099800000|2020-08-10 22:50:00|10595.4|10594.4|10595.2|10594.2|10596.9|10595.9|10595|10594|165
1597100100000|2020-08-10 22:55:00|10595.1|10594.1|10595.6|10594.6|10596|10595|10594.8|10593.8|127
1597100400000|2020-08-10 23:00:00|10595.5|10594.5|10595.6|10594.6|10596.2|10595.2|10595.2|10594.2|144
1597100700000|2020-08-10 23:05:00|10595.7|10594.7|10596.7|10595.7|10596.8|10595.8|10595.6|10594.6|109
1597101000000|2020-08-10 23:10:00|10596.8|10595.8|10596.7|10596|10597.1|10596.1|10596.5|10595.5|89
1597101300000|2020-08-10 23:15:00|10596.9|10595.9|10597.1|10596.1|10597.4|10596.4|10596.7|10595.7|120
1597101600000|2020-08-10 23:20:00|10597.2|10596.2|10598.2|10597.2|10598.4|10597.4|10597.1|10596.1|113
1597101900000|2020-08-10 23:25:00|10598.1|10597.1|10598.2|10597.2|10598.4|10597.4|10597.8|10596.9|87
1597102200000|2020-08-10 23:30:00|10598.3|10597.3|10600.2|10599.2|10600.4|10599.4|10597.9|10596.9|199
1597102500000|2020-08-10 23:35:00|10600.3|10599.3|10602|10601|10602.5|10601.5|10600|10599|235
1597102800000|2020-08-10 23:40:00|10602.1|10601.1|10601.3|10600.3|10602.6|10601.6|10600.6|10599.7|130
1597103100000|2020-08-10 23:45:00|10601.4|10600.4|10601|10600|10601.4|10600.5|10600.3|10599.6|176
1597103400000|2020-08-10 23:50:00|10600.9|10599.9|10599.8|10599.1|10601.7|10600.9|10599.5|10598.7|298
1597103700000|2020-08-10 23:55:00|10599.7|10599|10600.1|10599.1|10600.2|10599.3|10599.3|10598.5|128
1597104000000|2020-08-11 00:00:00|10600|10599|10609.1|10608.4|10610.8|10609.9|10599.7|10598.8|615
1597104300000|2020-08-11 00:05:00|10609|10608.3|10606.6|10605.9|10610.7|10609.8|10606|10605.1|481
1597104600000|2020-08-11 00:10:00|10606.7|10605.7|10607.6|10606.9|10608.7|10607.7|10606|10605.1|327
1597104900000|2020-08-11 00:15:00|10607.5|10606.8|10613.8|10613.1|10613.8|10613.1|10607.2|10606.3|383
1597105200000|2020-08-11 00:20:00|10614|10613|10611.5|10610.8|10615|10614.1|10611.2|10610.2|486
1597105500000|2020-08-11 00:25:00|10612.1|10611.1|10611.5|10610.5|10612.4|10611.5|10610.3|10609.5|292
1597105800000|2020-08-11 00:30:00|10611.6|10610.6|10611.7|10611|10613.1|10612.1|10611.1|10610.2|279
1597106100000|2020-08-11 00:35:00|10611.8|10611.1|10613.5|10612.5|10613.5|10612.5|10609.4|10608.7|297
1597106400000|2020-08-11 00:40:00|10613.4|10612.4|10613|10612.3|10614.7|10613.9|10612.7|10611.8|307
1597106700000|2020-08-11 00:45:00|10613.1|10612.4|10614|10613.3|10614|10613.3|10611.4|10610.5|386
1597107000000|2020-08-11 00:50:00|10613.9|10613.2|10615.9|10615.2|10617|10616.3|10612.6|10611.8|776
1597107300000|2020-08-11 00:55:00|10615.8|10615.1|10615.7|10615|10618.1|10617.4|10614.9|10614.1|426
1597107600000|2020-08-11 01:00:00|10615.6|10614.9|10615.1|10614.4|10618.1|10617.3|10614.9|10614|397
1597107900000|2020-08-11 01:05:00|10615|10614.3|10614.7|10613.7|10615.7|10615|10612.9|10612.1|296
1597108200000|2020-08-11 01:10:00|10614.6|10613.6|10616.1|10615.1|10616.5|10615.6|10613.1|10612.3|284
1597108500000|2020-08-11 01:15:00|10615.8|10615|10613.5|10612.8|10616.4|10615.4|10613.4|10612.7|283
1597108800000|2020-08-11 01:20:00|10613.6|10612.9|10611.5|10610.8|10614|10613.1|10610.5|10609.8|359
1597109100000|2020-08-11 01:25:00|10611.6|10610.9|10611.3|10610.6|10612.8|10612.1|10610.6|10609.9|250
1597109400000|2020-08-11 01:30:00|10611.4|10610.7|10607.2|10606.5|10611.6|10610.9|10607|10606.3|268
1597109700000|2020-08-11 01:35:00|10607.1|10606.4|10602.3|10601.6|10608.4|10607.6|10602.1|10601.4|449
1597110000000|2020-08-11 01:40:00|10602.4|10601.7|10603.8|10603.1|10604.5|10603.6|10602.2|10601.2|421
1597110300000|2020-08-11 01:45:00|10604.1|10603.4|10604.4|10603.7|10606.1|10605.2|10603.4|10602.7|306
1597110600000|2020-08-11 01:50:00|10604.3|10603.6|10600.2|10599.5|10604.5|10603.7|10600.2|10599.4|351
1597110900000|2020-08-11 01:55:00|10600.1|10599.4|10600.7|10600|10601.7|10600.9|10598|10597.2|394
1597111200000|2020-08-11 02:00:00|10600.8|10600.1|10600.8|10600.1|10601.5|10600.7|10599.7|10598.8|328
1597111500000|2020-08-11 02:05:00|10600.9|10600.2|10602.7|10602|10602.9|10602.1|10600.4|10599.6|243
1597111800000|2020-08-11 02:10:00|10602.9|10601.9|10602.7|10602|10603.4|10602.7|10602.3|10601.6|192
1597112100000|2020-08-11 02:15:00|10602.5|10601.8|10602.8|10601.8|10603.1|10602.2|10601.2|10600.5|293
1597112400000|2020-08-11 02:20:00|10602.3|10601.6|10600.1|10599.1|10603.2|10602.4|10599.8|10598.9|334
1597112700000|2020-08-11 02:25:00|10599.8|10598.9|10598.9|10598.2|10601.6|10600.8|10598.7|10598|304
1597113000000|2020-08-11 02:30:00|10599|10598.3|10603.3|10602.6|10603.5|10602.6|10599|10598.3|258
1597113300000|2020-08-11 02:35:00|10603.4|10602.7|10603.4|10602.4|10604.1|10603.3|10602.7|10601.9|262
1597113600000|2020-08-11 02:40:00|10603.5|10602.5|10607.2|10606.5|10607.2|10606.5|10603.4|10602.4|301
1597113900000|2020-08-11 02:45:00|10607.1|10606.4|10607.8|10606.8|10609.1|10608.2|10606.8|10606.1|214
1597114200000|2020-08-11 02:50:00|10607.2|10606.5|10606.5|10605.8|10607.5|10606.6|10605.9|10605.2|140
1597114500000|2020-08-11 02:55:00|10606.4|10605.7|10605.5|10604.8|10606.9|10606.1|10605.1|10604.3|213
1597114800000|2020-08-11 03:00:00|10605.6|10604.9|10605.5|10604.8|10606.8|10606.1|10604.5|10603.8|155
1597115100000|2020-08-11 03:05:00|10605.6|10604.9|10607|10606.3|10607.3|10606.4|10605.6|10604.9|143
1597115400000|2020-08-11 03:10:00|10607.1|10606.4|10608.2|10607.5|10608.8|10607.9|10606.8|10606|194
1597115700000|2020-08-11 03:15:00|10608.1|10607.4|10606.4|10605.7|10608.8|10608.1|10606.1|10605.4|226
1597116000000|2020-08-11 03:20:00|10606.5|10605.8|10607.1|10606.4|10607.4|10606.6|10605.8|10605.1|215
1597116300000|2020-08-11 03:25:00|10607.2|10606.5|10608.4|10607.7|10609|10608.3|10606.7|10606|136
1597116600000|2020-08-11 03:30:00|10608.6|10607.9|10607.8|10607.1|10608.8|10608.1|10607|10606.3|284
1597116900000|2020-08-11 03:35:00|10607.7|10607|10606.4|10605.7|10607.7|10607|10606.1|10605.4|181
1597117200000|2020-08-11 03:40:00|10606.2|10605.5|10608.2|10607.5|10608.7|10608|10606|10605.3|225
1597117500000|2020-08-11 03:45:00|10608.1|10607.4|10606.3|10605.6|10608.1|10607.4|10605.9|10605.2|165
1597117800000|2020-08-11 03:50:00|10606.4|10605.7|10603.5|10602.8|10607|10606.3|10603.5|10602.8|202
1597118100000|2020-08-11 03:55:00|10603.4|10602.7|10604|10603.3|10604.6|10603.9|10602.7|10602|223
1597118400000|2020-08-11 04:00:00|10603.9|10603.2|10604|10603|10604.2|10603.5|10603.1|10602.3|183
1597118700000|2020-08-11 04:05:00|10603.9|10602.9|10605.7|10605|10606.5|10605.8|10603.4|10602.4|277
1597119000000|2020-08-11 04:10:00|10605.8|10605.1|10605.2|10604.5|10606.3|10605.4|10604.8|10603.9|195
1597119300000|2020-08-11 04:15:00|10605.1|10604.4|10606.1|10605.4|10606.4|10605.7|10604.9|10604|179
1597119600000|2020-08-11 04:20:00|10606.2|10605.5|10609.5|10608.5|10609.5|10608.6|10606.1|10605.4|264
1597119900000|2020-08-11 04:25:00|10609.2|10608.4|10608.7|10608|10609.6|10608.8|10608.5|10607.8|109
1597120200000|2020-08-11 04:30:00|10608.6|10607.9|10608|10607|10609|10608.3|10606.4|10605.7|269
1597120500000|2020-08-11 04:35:00|10607.8|10607.1|10608.2|10607.5|10609|10608.2|10607.5|10606.7|198
1597120800000|2020-08-11 04:40:00|10608.3|10607.6|10607|10606.3|10608.3|10607.6|10606.9|10606.1|149
1597121100000|2020-08-11 04:45:00|10607.1|10606.4|10608.4|10607.7|10608.6|10607.8|10607|10606.2|176
1597121400000|2020-08-11 04:50:00|10608.3|10607.6|10607.1|10606.4|10608.9|10608.2|10607|10606.2|142
1597121700000|2020-08-11 04:55:00|10607.2|10606.5|10608.1|10607.4|10608.3|10607.6|10606.5|10605.8|125
1597122000000|2020-08-11 05:00:00|10608.2|10607.5|10610.2|10609.5|10610.3|10609.6|10608.1|10607.4|182
1597122300000|2020-08-11 05:05:00|10610.1|10609.4|10613.9|10613.2|10614|10613.3|10610|10609.3|235
1597122600000|2020-08-11 05:10:00|10614|10613.3|10611.6|10610.9|10615|10614.1|10610.9|10610.2|216
1597122900000|2020-08-11 05:15:00|10611.5|10610.8|10612.1|10611.4|10613|10612.3|10611.5|10610.6|239
1597123200000|2020-08-11 05:20:00|10612.2|10611.5|10610.5|10609.8|10612.3|10611.6|10610.4|10609.5|211
1597123500000|2020-08-11 05:25:00|10610.6|10609.9|10611.1|10610.4|10611.2|10610.5|10608.9|10608.1|161
1597123800000|2020-08-11 05:30:00|10611.2|10610.5|10611.6|10610.9|10612.2|10611.5|10611.1|10610.4|221
1597124100000|2020-08-11 05:35:00|10611.5|10610.8|10612.5|10611.8|10612.8|10612.1|10611.1|10610.4|187
1597124400000|2020-08-11 05:40:00|10612.7|10612|10615.3|10614.6|10616.2|10615.5|10612.4|10611.7|326
1597124700000|2020-08-11 05:45:00|10615.2|10614.5|10612.4|10611.7|10616.6|10615.9|10612.3|10611.6|262
1597125000000|2020-08-11 05:50:00|10612.3|10611.6|10613.5|10612.8|10613.8|10612.9|10611.5|10610.8|304
1597125300000|2020-08-11 05:55:00|10613.6|10612.9|10612.9|10611.9|10615.3|10614.6|10612.7|10611.7|286
1597125600000|2020-08-11 06:00:00|10613.1|10612.1|10609.8|10609.1|10613.2|10612.5|10609.7|10608.9|410
1597125900000|2020-08-11 06:05:00|10609.7|10609|10609.7|10609|10610.7|10610|10609.2|10608.4|457
1597126200000|2020-08-11 06:10:00|10609.9|10608.9|10612.1|10611.4|10613.6|10612.7|10609.2|10608.4|482
1597126500000|2020-08-11 06:15:00|10612.2|10611.5|10612.1|10611.1|10613.9|10613.2|10611.8|10611|419
1597126800000|2020-08-11 06:20:00|10612.2|10611.2|10614.5|10613.8|10614.6|10613.9|10611.7|10611|368
1597127100000|2020-08-11 06:25:00|10614.7|10614|10620.3|10619.3|10622.8|10621.9|10614.2|10613.3|512
1597127400000|2020-08-11 06:30:00|10620.2|10619.5|10615.6|10614.6|10620.8|10620|10615|10614.2|496
1597127700000|2020-08-11 06:35:00|10615.5|10614.8|10616.3|10615.3|10617.4|10616.5|10615.4|10614.6|353
1597128000000|2020-08-11 06:40:00|10616.2|10615.2|10617.9|10616.9|10618.5|10617.7|10615.7|10614.9|283
1597128300000|2020-08-11 06:45:00|10617.8|10617.1|10619.2|10618.5|10620.8|10620.1|10617.7|10616.9|400
1597128600000|2020-08-11 06:50:00|10619.1|10618.4|10620|10619|10620.9|10620.1|10618.4|10617.5|450
1597128900000|2020-08-11 06:55:00|10619.9|10619.2|10617.4|10616.4|10620.6|10619.9|10617.1|10616.3|464
1597129200000|2020-08-11 07:00:00|10617.2|10616.5|10621|10620.3|10624.5|10623.7|10616.6|10615.9|625
1597129500000|2020-08-11 07:05:00|10620.9|10620.2|10621.3|10620.3|10621.5|10620.7|10619.4|10618.5|443
1597129800000|2020-08-11 07:10:00|10621.4|10620.4|10621|10620|10623.7|10622.7|10619.9|10619.1|465
1597130100000|2020-08-11 07:15:00|10620.9|10620.2|10621.8|10621.1|10623|10622.1|10620|10619.2|427
1597130400000|2020-08-11 07:20:00|10621.9|10621.2|10620.5|10619.8|10622.5|10621.6|10620|10619.1|319
1597130700000|2020-08-11 07:25:00|10620.6|10619.9|10619.6|10618.6|10620.7|10620|10616.7|10616|429
1597131000000|2020-08-11 07:30:00|10619.7|10618.7|10618.9|10618.2|10619.8|10619.1|10617.3|10616.4|489
1597131300000|2020-08-11 07:35:00|10618.6|10617.9|10616.3|10615.6|10618.7|10618|10615.8|10615.1|510
1597131600000|2020-08-11 07:40:00|10616.2|10615.5|10620.1|10619.4|10622.1|10621.3|10615.1|10614.2|634
1597131900000|2020-08-11 07:45:00|10620.3|10619.6|10617.3|10616.6|10620.3|10619.6|10617.2|10616.4|495
1597132200000|2020-08-11 07:50:00|10617.4|10616.7|10615.3|10614.3|10617.9|10617.1|10614.1|10613.2|495
1597132500000|2020-08-11 07:55:00|10615.2|10614.2|10613.3|10612.6|10615.5|10614.5|10611.6|10610.8|474
1597132800000|2020-08-11 08:00:00|10613.2|10612.5|10610|10609.3|10613.4|10612.7|10608.1|10607.4|457
1597133100000|2020-08-11 08:05:00|10610.1|10609.4|10611.4|10610.4|10613.9|10613|10610.1|10609.4|634
1597133400000|2020-08-11 08:10:00|10611.5|10610.5|10607.6|10606.9|10611.7|10610.9|10606.5|10605.8|744
1597133700000|2020-08-11 08:15:00|10607.7|10607|10608.3|10607.6|10610.8|10610|10607.6|10606.8|562
1597134000000|2020-08-11 08:20:00|10608.2|10607.5|10607.7|10607|10610.2|10609.4|10606.1|10605.4|612
1597134300000|2020-08-11 08:25:00|10607.8|10607.1|10610.5|10609.8|10611.9|10611.2|10607.8|10607.1|542
1597134600000|2020-08-11 08:30:00|10610.7|10610|10611.7|10610.7|10613|10612|10609.9|10609.2|462
1597134900000|2020-08-11 08:35:00|10611.6|10610.6|10612.7|10612|10613.7|10612.8|10610.7|10610|394
1597135200000|2020-08-11 08:40:00|10612.6|10611.9|10614.5|10613.8|10615.1|10614.4|10612.4|10611.7|428
1597135500000|2020-08-11 08:45:00|10614.6|10613.6|10615.7|10615|10616.9|10615.9|10614.6|10613.6|318
1597135800000|2020-08-11 08:50:00|10615.8|10614.7|10612.1|10611.1|10615.8|10615|10611.9|10611|507
1597136100000|2020-08-11 08:55:00|10612.2|10611.2|10610.6|10609.6|10612.2|10611.5|10610.4|10609.6|383
1597136400000|2020-08-11 09:00:00|10610.7|10610|10607.8|10606.8|10612.7|10612|10607.3|10606.5|620
1597136700000|2020-08-11 09:05:00|10607.7|10606.7|10610.8|10609.8|10611.3|10610.6|10607.7|10606.7|430
1597137000000|2020-08-11 09:10:00|10610.7|10609.7|10610.6|10609.6|10612|10611.3|10609.8|10609.1|382
1597137300000|2020-08-11 09:15:00|10610.5|10609.5|10605.1|10604.4|10612|10611.3|10604.8|10604|500
1597137600000|2020-08-11 09:20:00|10604.9|10604.2|10606.1|10605.1|10606.1|10605.3|10602.8|10602.1|424
1597137900000|2020-08-11 09:25:00|10606.2|10605.2|10606.1|10605.4|10607.1|10606.4|10605|10604.2|415
1597138200000|2020-08-11 09:30:00|10606.2|10605.5|10606.8|10605.8|10608.3|10607.4|10603.7|10602.8|563
1597138500000|2020-08-11 09:35:00|10606.9|10605.9|10607.6|10606.9|10608.4|10607.7|10605.4|10604.6|499
1597138800000|2020-08-11 09:40:00|10607.7|10607|10608.9|10607.9|10610.8|10610|10607.6|10606.9|387
1597139100000|2020-08-11 09:45:00|10609|10608|10611.3|10610.6|10612|10611.2|10609|10608|350
1597139400000|2020-08-11 09:50:00|10611.4|10610.7|10611.2|10610.2|10612.3|10611.3|10610.2|10609.4|433
1597139700000|2020-08-11 09:55:00|10611.3|10610.6|10608.1|10607.1|10612.6|10611.9|10608.1|10607.1|434
1597140000000|2020-08-11 10:00:00|10607.5|10606.8|10607.2|10606.2|10608.3|10607.3|10606.2|10605.5|376
1597140300000|2020-08-11 10:05:00|10607|10606.3|10607.7|10606.7|10609.4|10608.7|10605.6|10604.8|435
1597140600000|2020-08-11 10:10:00|10607.6|10606.9|10607.7|10606.7|10608.3|10607.5|10605.4|10604.6|401
1597140900000|2020-08-11 10:15:00|10607.8|10606.8|10607.7|10607|10611.2|10610.3|10607.6|10606.8|506
1597141200000|2020-08-11 10:20:00|10607.6|10606.9|10609.6|10608.6|10611.2|10610.4|10607.5|10606.6|404
1597141500000|2020-08-11 10:25:00|10609.5|10608.5|10608.3|10607.6|10610|10609.1|10607.9|10607.1|263
1597141800000|2020-08-11 10:30:00|10608.4|10607.7|10605.6|10604.9|10608.8|10608|10605.2|10604.3|305
1597142100000|2020-08-11 10:35:00|10605.7|10605|10606.1|10605.4|10607|10606.3|10604.1|10603.4|427
1597142400000|2020-08-11 10:40:00|10606|10605.3|10607.4|10606.4|10608.6|10607.8|10605.6|10604.7|387
1597142700000|2020-08-11 10:45:00|10607.3|10606.6|10612|10611.3|10612.2|10611.4|10606.4|10605.6|431
1597143000000|2020-08-11 10:50:00|10612.1|10611.4|10613.9|10612.9|10614.7|10613.8|10611.1|10610.2|501
1597143300000|2020-08-11 10:55:00|10613.6|10612.8|10612.7|10611.7|10614.5|10613.6|10611.3|10610.5|388
1597143600000|2020-08-11 11:00:00|10612.8|10611.8|10614.9|10614.2|10616.4|10615.6|10612.6|10611.7|431
1597143900000|2020-08-11 11:05:00|10614.8|10614.1|10612.5|10611.8|10615.2|10614.5|10611.3|10610.6|309
1597144200000|2020-08-11 11:10:00|10612.6|10611.9|10609.2|10608.5|10613.2|10612.5|10608.6|10607.9|387
1597144500000|2020-08-11 11:15:00|10609.3|10608.3|10610|10609.3|10610.4|10609.6|10608.5|10607.7|350
1597144800000|2020-08-11 11:20:00|10609.9|10609.2|10610.4|10609.4|10610.4|10609.6|10608.6|10607.9|274
1597145100000|2020-08-11 11:25:00|10610.5|10609.5|10609.9|10608.9|10613.4|10612.4|10609.9|10608.9|351
1597145400000|2020-08-11 11:30:00|10610|10609|10607|10606.3|10610|10609|10606.8|10606|478
1597145700000|2020-08-11 11:35:00|10606.9|10606.2|10605.5|10604.8|10607.4|10606.6|10605.1|10604.3|415
1597146000000|2020-08-11 11:40:00|10605.4|10604.7|10605.4|10604.7|10606.9|10606|10604.5|10603.8|411
1597146300000|2020-08-11 11:45:00|10605.5|10604.8|10601.2|10600.5|10605.6|10604.8|10600.9|10600.2|359
1597146600000|2020-08-11 11:50:00|10601.1|10600.4|10600.8|10600.1|10601.5|10600.8|10598.3|10597.6|470
1597146900000|2020-08-11 11:55:00|10600.9|10600.2|10603.2|10602.5|10604.5|10603.6|10599.7|10599|639
1597147200000|2020-08-11 12:00:00|10603.3|10602.6|10601.9|10601.2|10607.3|10606.6|10601.6|10600.9|634
1597147500000|2020-08-11 12:05:00|10601.8|10601.1|10602.4|10601.7|10603.9|10603.2|10601.7|10601|390
1597147800000|2020-08-11 12:10:00|10602.2|10601.5|10604.9|10604.2|10606.8|10605.9|10601.9|10601.1|358
1597148100000|2020-08-11 12:15:00|10604.8|10604.1|10600.2|10599.5|10605.5|10604.8|10599.7|10599|327
1597148400000|2020-08-11 12:20:00|10600.6|10599.9|10599.7|10599|10602.1|10601.4|10598.7|10598|568
1597148700000|2020-08-11 12:25:00|10599.6|10598.9|10602.8|10600.9|10603|10601.6|10599.5|10598.5|520
1597149000000|2020-08-11 12:30:00|10603|10601.3|10604.4|10603.7|10606.5|10605.8|10601|10599.5|693
1597149300000|2020-08-11 12:35:00|10604.3|10603.6|10600.5|10599.8|10604.4|10603.7|10599.3|10598.4|754
1597149600000|2020-08-11 12:40:00|10600.4|10599.7|10598.7|10598|10602.5|10601.8|10597.9|10597.1|639
1597149900000|2020-08-11 12:45:00|10598.8|10598.1|10600.3|10599.6|10601.4|10600.7|10593.4|10592.5|894
1597150200000|2020-08-11 12:50:00|10600.2|10599.5|10595.8|10595.1|10603.3|10602.5|10594.6|10593.7|937
1597150500000|2020-08-11 12:55:00|10595.7|10595|10597.7|10596.7|10599.3|10598.3|10595.2|10594.2|592
1597150800000|2020-08-11 13:00:00|10597.6|10596.6|10604.9|10603.9|10605.8|10605|10597.3|10596.4|867
1597151100000|2020-08-11 13:05:00|10604.7|10603.7|10611|10610|10612.6|10611.9|10604.1|10603.3|1137
1597151400000|2020-08-11 13:10:00|10611.1|10610.1|10618.7|10617.7|10620.2|10619.2|10609.6|10608.8|1122
1597151700000|2020-08-11 13:15:00|10618.8|10617.8|10614.5|10613.5|10619|10618|10612.8|10612|959
1597152000000|2020-08-11 13:20:00|10614.4|10613.4|10614.7|10613.7|10617.7|10616.7|10613.9|10613.1|870
1597152300000|2020-08-11 13:25:00|10614.9|10614|10616.5|10615.5|10617.6|10616.7|10614.4|10613.6|734
1597152600000|2020-08-11 13:30:00|10616.6|10615.6|10630.7|10629.7|10632.5|10631.5|10616.5|10615.5|1018
1597152900000|2020-08-11 13:35:00|10630.6|10629.6|10634.9|10634.2|10637.4|10636.4|10629.3|10628.6|1009
1597153200000|2020-08-11 13:40:00|10635.3|10634.6|10630|10629|10637.3|10636.5|10626.2|10625.3|1000
1597153500000|2020-08-11 13:45:00|10630.1|10629.1|10636.2|10635.5|10638.4|10637.5|10629.4|10628.4|911
1597153800000|2020-08-11 13:50:00|10636.4|10635.4|10634.3|10633.6|10637|10636.1|10632.5|10631.5|910
1597154100000|2020-08-11 13:55:00|10634.4|10633.7|10636.5|10635.5|10637.3|10636.4|10630.6|10629.7|859
1597154400000|2020-08-11 14:00:00|10636.6|10635.9|10636.7|10636|10639.1|10638.3|10634.4|10633.7|913
1597154700000|2020-08-11 14:05:00|10636.8|10636.1|10637.2|10636.2|10639.6|10638.8|10636.4|10635.5|760
1597155000000|2020-08-11 14:10:00|10637.1|10636.1|10640.2|10639.2|10640.2|10639.2|10636.2|10635.2|688
1597155300000|2020-08-11 14:15:00|10640.3|10639.3|10643.7|10642.7|10644.6|10643.6|10638.7|10637.8|647
1597155600000|2020-08-11 14:20:00|10643.8|10642.8|10639.6|10638.6|10644.7|10643.8|10638.4|10637.5|675
1597155900000|2020-08-11 14:25:00|10639.4|10638.4|10642.7|10642|10642.9|10642|10638.4|10637.6|771
1597156200000|2020-08-11 14:30:00|10643|10642.3|10642.2|10641.5|10645.3|10644.5|10642.1|10641.2|800
1597156500000|2020-08-11 14:35:00|10642.3|10641.6|10643.4|10642.7|10644.8|10644.1|10640.9|10640.1|577
1597156800000|2020-08-11 14:40:00|10643.5|10642.8|10642.1|10641.4|10645.2|10644.2|10642|10641.2|663
1597157100000|2020-08-11 14:45:00|10642|10641.3|10642.1|10641.1|10644.9|10644|10641.8|10641|743
1597157400000|2020-08-11 14:50:00|10642.2|10641.2|10637.1|10636.4|10642.3|10641.3|10635|10634.3|752
1597157700000|2020-08-11 14:55:00|10637.2|10636.5|10644.7|10643.7|10647.1|10646.2|10637|10636.3|918
1597158000000|2020-08-11 15:00:00|10644.6|10643.6|10645.6|10644.6|10648.5|10647.8|10641.9|10640.9|873
1597158300000|2020-08-11 15:05:00|10645.4|10644.4|10645.2|10644.5|10648.1|10647.4|10643.9|10643|589
1597158600000|2020-08-11 15:10:00|10645.4|10644.7|10646.3|10645.6|10647.8|10647|10644.9|10644|671
1597158900000|2020-08-11 15:15:00|10646.2|10645.5|10647.8|10646.8|10648.4|10647.7|10645.8|10645|507
1597159200000|2020-08-11 15:20:00|10647.7|10647|10648.9|10648.2|10650.5|10649.8|10646|10645.2|519
1597159500000|2020-08-11 15:25:00|10649|10648.3|10649.4|10648.7|10650.3|10649.6|10647.7|10647|525
1597159800000|2020-08-11 15:30:00|10649.6|10648.9|10649.3|10648.6|10650.1|10649.4|10648|10647.3|526
1597160100000|2020-08-11 15:35:00|10649.4|10648.7|10648.2|10647.5|10649.5|10648.8|10645.3|10644.5|535
1597160400000|2020-08-11 15:40:00|10648.1|10647.4|10649.7|10649|10650.3|10649.5|10646.4|10645.6|409
1597160700000|2020-08-11 15:45:00|10649.6|10648.9|10654.5|10653.8|10655.1|10654.4|10648.6|10647.8|603
1597161000000|2020-08-11 15:50:00|10654.6|10653.9|10654|10653.3|10654.9|10654.2|10651.6|10650.9|483
1597161300000|2020-08-11 15:55:00|10653.9|10653.2|10656.6|10655.9|10658|10657.3|10652.3|10651.6|550
1597161600000|2020-08-11 16:00:00|10656.7|10656|10656.4|10655.7|10658|10657.3|10655.3|10654.6|394
1597161900000|2020-08-11 16:05:00|10656.6|10655.9|10655.1|10654.1|10657.1|10656.4|10653.5|10652.7|440
1597162200000|2020-08-11 16:10:00|10654.9|10653.9|10654.2|10653.5|10657.2|10656.5|10654|10653.3|300
1597162500000|2020-08-11 16:15:00|10654.3|10653.3|10653.8|10653.1|10655.9|10655.2|10653.6|10652.9|302
1597162800000|2020-08-11 16:20:00|10653.7|10653|10650.1|10649.4|10654.4|10653.7|10648.9|10648.2|354
1597163100000|2020-08-11 16:25:00|10650.2|10649.5|10650.8|10649.8|10652.1|10651.4|10648.9|10648.1|330
1597163400000|2020-08-11 16:30:00|10650.9|10649.9|10651.6|10650.9|10652.8|10652.1|10650.5|10649.7|406
1597163700000|2020-08-11 16:35:00|10651.7|10651|10650|10649.3|10651.9|10651.2|10649.9|10649.1|380
1597164000000|2020-08-11 16:40:00|10650.3|10649.6|10649.7|10649|10651.7|10651|10649.4|10648.7|404
1597164300000|2020-08-11 16:45:00|10649.6|10648.9|10648.7|10648|10650.9|10650|10648.4|10647.7|315
1597164600000|2020-08-11 16:50:00|10649|10648.3|10649.7|10649|10650.9|10649.9|10648.3|10647.6|309
1597164900000|2020-08-11 16:55:00|10649.8|10649.1|10654.8|10654.1|10655|10654.3|10649.7|10649|503
1597165200000|2020-08-11 17:00:00|10654.7|10654|10654.6|10653.9|10655.9|10655.2|10652.8|10652|352
1597165500000|2020-08-11 17:05:00|10654.5|10653.8|10654.4|10653.7|10656.4|10655.5|10653.8|10653.1|370
1597165800000|2020-08-11 17:10:00|10654.5|10653.8|10655.1|10654.4|10656.4|10655.7|10654|10653.3|521
1597166100000|2020-08-11 17:15:00|10655|10654.3|10655.9|10655.2|10657.2|10656.5|10654.9|10654.2|504
1597166400000|2020-08-11 17:20:00|10656|10655.3|10657.7|10657|10658.8|10658.1|10655.3|10654.6|461
1597166700000|2020-08-11 17:25:00|10657.8|10657.1|10657.3|10656.6|10658.3|10657.6|10656.2|10655.4|311
1597167000000|2020-08-11 17:30:00|10657.2|10656.5|10659.8|10659.1|10660|10659.3|10657|10656.2|350
1597167300000|2020-08-11 17:35:00|10659.9|10659.2|10658.3|10657.6|10660.1|10659.4|10658.1|10657.4|322
1597167600000|2020-08-11 17:40:00|10658.2|10657.5|10656.1|10655.4|10659.1|10658.2|10656|10655.3|339
1597167900000|2020-08-11 17:45:00|10656.2|10655.5|10656.9|10656.2|10657.6|10656.9|10655.9|10655.2|296
1597168200000|2020-08-11 17:50:00|10656.8|10656.1|10658.3|10657.6|10658.9|10658.2|10656.6|10655.9|310
1597168500000|2020-08-11 17:55:00|10658.5|10657.8|10659.2|10658.5|10660.2|10659.5|10657|10656.3|464
1597168800000|2020-08-11 18:00:00|10659.3|10658.6|10659.3|10658.6|10660.4|10659.6|10658.5|10657.8|391
1597169100000|2020-08-11 18:05:00|10659.2|10658.5|10659.2|10658.5|10660.6|10659.8|10657.9|10657.2|299
1597169400000|2020-08-11 18:10:00|10659.3|10658.6|10659.9|10659.2|10660.6|10659.9|10658.5|10657.8|258
1597169700000|2020-08-11 18:15:00|10659.7|10659|10657.9|10657.2|10660.3|10659.4|10657.9|10657.1|289
1597170000000|2020-08-11 18:20:00|10658.2|10657.5|10660.2|10659.5|10660.3|10659.6|10657.9|10657.2|298
1597170300000|2020-08-11 18:25:00|10660.1|10659.4|10664.2|10663.5|10664.4|10663.6|10659.7|10659|458
1597170600000|2020-08-11 18:30:00|10664.1|10663.4|10663.9|10663.2|10665.2|10664.5|10662.8|10662.1|311
1597170900000|2020-08-11 18:35:00|10664|10663.3|10666.3|10665.6|10669.1|10668.1|10664|10663.2|464
1597171200000|2020-08-11 18:40:00|10666.1|10665.4|10667.4|10666.7|10668.7|10668|10664.4|10663.7|364
1597171500000|2020-08-11 18:45:00|10667.3|10666.6|10667.4|10666.7|10668.7|10668|10666.1|10665.3|310
1597171800000|2020-08-11 18:50:00|10667|10666.3|10665.5|10664.8|10667.1|10666.3|10663.9|10663.1|269
1597172100000|2020-08-11 18:55:00|10665.3|10664.6|10666.4|10665.7|10667|10666.2|10665.2|10664.5|287
1597172400000|2020-08-11 19:00:00|10666.5|10665.8|10667.9|10666.9|10668.2|10667.5|10665.7|10665|377
1597172700000|2020-08-11 19:05:00|10667.7|10667|10666.6|10665.9|10667.7|10667|10665.5|10664.7|514
1597173000000|2020-08-11 19:10:00|10666.9|10666.2|10661|10660.3|10667.1|10666.4|10660.5|10659.7|433
1597173300000|2020-08-11 19:15:00|10661.1|10660.4|10654.7|10654|10662.1|10661.3|10653.3|10652.6|623
1597173600000|2020-08-11 19:20:00|10654.6|10653.9|10653.2|10652.5|10655.6|10654.8|10652.1|10651.4|531
1597173900000|2020-08-11 19:25:00|10653.1|10652.4|10652.7|10652|10653.1|10652.4|10651.5|10650.8|335
1597174200000|2020-08-11 19:30:00|10652.8|10651.8|10658.7|10657.7|10658.7|10657.7|10652.2|10651.2|453
1597174500000|2020-08-11 19:35:00|10658.6|10657.6|10658|10657|10658.7|10657.7|10656.6|10655.9|428
1597174800000|2020-08-11 19:40:00|10657.8|10657.1|10657.7|10657|10658.3|10657.6|10657.3|10656.4|342
1597175100000|2020-08-11 19:45:00|10657.8|10656.8|10655.4|10654.7|10659.1|10658.3|10655.4|10654.5|265
1597175400000|2020-08-11 19:50:00|10655.5|10654.8|10653.8|10653.1|10656|10655.2|10650.6|10649.8|470
1597175700000|2020-08-11 19:55:00|10653.7|10653|10652.1|10651.1|10654.6|10653.7|10651.8|10651.1|390
1597176000000|2020-08-11 20:00:00|10652|10651.4|10650.5|10649.5|10654.9|10654.1|10649.8|10648.8|398
1597176300000|2020-08-11 20:05:00|10650.4|10649.4|10649.5|10648.5|10651.5|10650.5|10647.8|10647.1|515
1597176600000|2020-08-11 20:10:00|10649.2|10648.7|10644.6|10643.6|10649.7|10648.9|10643|10642.1|585
1597176900000|2020-08-11 20:15:00|10644.5|10643.8|10652.4|10651.4|10653|10652|10644.5|10643.6|337
1597177200000|2020-08-11 20:20:00|10652.2|10651.2|10651.3|10650.3|10652.5|10651.5|10649.5|10648.6|227
1597177500000|2020-08-11 20:25:00|10651.4|10650.4|10651.7|10650.7|10652.2|10651.2|10650.3|10649.3|195
1597177800000|2020-08-11 20:30:00|10651.6|10650.6|10650.9|10649.9|10652.2|10651.3|10650.4|10649.4|163
1597178100000|2020-08-11 20:35:00|10651|10650|10652.2|10651.2|10652.3|10651.3|10651|10650|162
1597178400000|2020-08-11 20:40:00|10652.1|10651.1|10651.5|10650.5|10652.4|10651.4|10651|10650.1|105
1597178700000|2020-08-11 20:45:00|10651.7|10650.7|10650.5|10649.5|10652|10651|10650.2|10649.2|163
1597179000000|2020-08-11 20:50:00|10650.4|10649.4|10650.3|10649.3|10651.1|10650.1|10650.2|10649.2|144
1597179300000|2020-08-11 20:55:00|10650.2|10649.2|10649.6|10648.6|10651.1|10650.1|10649.4|10647.7|282
1597179600000|2020-08-11 21:00:00|10651.2|10648.8|10655.2|10651.6|10655.4|10651.6|10650.4|10647.8|69
1597179900000|2020-08-11 21:05:00|10655.3|10651|10654.9|10649.6|10656.8|10651.8|10653|10648|189
1597180200000|2020-08-11 21:10:00|10653.8|10649.9|10655.3|10649.3|10656.8|10650.8|10653|10648.6|186
1597180500000|2020-08-11 21:15:00|10655.4|10649.4|10655.3|10649.3|10656.7|10652|10653.3|10648.1|318
1597180800000|2020-08-11 21:20:00|10654.8|10650|10653.9|10649.9|10655.1|10650.5|10653.3|10648.5|346
1597181100000|2020-08-11 21:25:00|10654.1|10650|10654.3|10649.7|10655|10650.6|10653.7|10649.3|165
1597181400000|2020-08-11 21:30:00|10654.5|10650.1|10653.9|10650.1|10655|10650.6|10653.2|10648.6|292
1597181700000|2020-08-11 21:35:00|10654|10650.3|10655.1|10649.9|10656.3|10650.4|10653.3|10648.9|256
1597182000000|2020-08-11 21:40:00|10655|10649.8|10655.7|10649.7|10655.8|10650.1|10654.8|10649.1|275
1597182300000|2020-08-11 21:45:00|10655.5|10649.8|10655.2|10650.4|10655.9|10651|10654.5|10649.5|452
1597182600000|2020-08-11 21:50:00|10655|10650.2|10654.8|10650.6|10655.6|10650.9|10654|10649.3|471
1597182900000|2020-08-11 21:55:00|10654.7|10650.5|10654.1|10650.8|10655.3|10651|10653.9|10650|316
1597183200000|2020-08-11 22:00:00|10653.9|10650.5|10652.8|10651|10654.4|10651.8|10652|10649.7|683
1597183500000|2020-08-11 22:05:00|10652.7|10650.9|10648.8|10647.8|10652.8|10651.1|10648.4|10647|626
1597183800000|2020-08-11 22:10:00|10649|10647.5|10651|10649.5|10651.7|10650.1|10649|10647.5|317
1597184100000|2020-08-11 22:15:00|10651.1|10649.4|10650.5|10649.5|10651.6|10650.5|10649.6|10648.6|158
1597184400000|2020-08-11 22:20:00|10650.4|10649.4|10649.8|10648.8|10650.7|10649.6|10649.4|10648.4|149
1597184700000|2020-08-11 22:25:00|10649.5|10648.5|10649.2|10648.2|10650.2|10648.9|10648.8|10647.8|173
1597185000000|2020-08-11 22:30:00|10649|10648|10648.2|10647.2|10649.7|10648.7|10648.1|10647.1|262
1597185300000|2020-08-11 22:35:00|10648.1|10647.1|10646.4|10645.4|10648.2|10647.2|10645.9|10644.6|334
1597185600000|2020-08-11 22:40:00|10646.3|10645.3|10645.2|10644.2|10646.3|10645.3|10644.7|10643.7|215
1597185900000|2020-08-11 22:45:00|10645.1|10644.1|10646.5|10645.5|10647.1|10646.1|10644.7|10643.7|225
1597186200000|2020-08-11 22:50:00|10646.6|10645.6|10647.8|10646.8|10648.2|10647.2|10646.4|10645.4|167
1597186500000|2020-08-11 22:55:00|10647.7|10646.7|10648.2|10647.2|10648.6|10647.6|10647.7|10646.7|168
1597186800000|2020-08-11 23:00:00|10648.1|10647.4|10650|10649|10650.2|10649.4|10648.1|10647.2|244
1597187100000|2020-08-11 23:05:00|10650.1|10649.1|10650.3|10649.3|10650.6|10649.7|10649.8|10648.8|153
1597187400000|2020-08-11 23:10:00|10650.4|10649.4|10652.1|10651.1|10652.1|10651.1|10649.8|10648.8|161
1597187700000|2020-08-11 23:15:00|10652|10651|10653.4|10652.4|10654.6|10653.6|10651.5|10650.5|305
1597188000000|2020-08-11 23:20:00|10653.3|10652.3|10652.6|10651.6|10653.5|10652.5|10651.6|10650.6|206
1597188300000|2020-08-11 23:25:00|10652.7|10651.7|10651.4|10650.4|10652.7|10651.7|10650.7|10649.7|172
1597188600000|2020-08-11 23:30:00|10651.5|10650.5|10649.1|10648.1|10652.8|10651.9|10649.1|10648.1|146
1597188900000|2020-08-11 23:35:00|10649.2|10648.2|10649.1|10648.1|10649.9|10648.9|10648.4|10647.4|158
1597189200000|2020-08-11 23:40:00|10649|10648|10650.4|10649.4|10650.8|10649.8|10648.7|10647.7|190
1597189500000|2020-08-11 23:45:00|10650.3|10649.3|10650.2|10649.2|10651.9|10651.1|10650.1|10649.2|328
1597189800000|2020-08-11 23:50:00|10650.3|10649.3|10652.6|10651.6|10654.1|10653.1|10650|10649.1|368
1597190100000|2020-08-11 23:55:00|10652.5|10651.8|10649.5|10648.8|10653.3|10652.4|10649.5|10648.8|251
1597190400000|2020-08-12 00:00:00|10649.7|10648.7|10651.9|10650.9|10652.5|10651.5|10646.4|10645.4|590
1597190700000|2020-08-12 00:05:00|10651.7|10650.7|10655|10654|10657|10656|10651.2|10650.2|660
1597191000000|2020-08-12 00:10:00|10654.9|10653.9|10656.6|10655.6|10657.5|10656.5|10654.2|10653.3|378
1597191300000|2020-08-12 00:15:00|10656.4|10655.7|10658.5|10657.8|10659.4|10658.5|10655.6|10654.7|357
1597191600000|2020-08-12 00:20:00|10658.7|10657.7|10657.1|10656.1|10658.7|10657.9|10656.7|10656|356
1597191900000|2020-08-12 00:25:00|10657.2|10656.2|10661.8|10660.8|10662.1|10661.1|10656|10655|392
1597192200000|2020-08-12 00:30:00|10661.7|10660.7|10663.1|10662.1|10665.8|10664.8|10661.3|10660.3|469
1597192500000|2020-08-12 00:35:00|10663.2|10662.2|10664.3|10663.3|10665.9|10665.1|10662.2|10661.4|601
1597192800000|2020-08-12 00:40:00|10664.4|10663.4|10665.3|10664.3|10667.5|10666.7|10662.7|10661.7|681
1597193100000|2020-08-12 00:45:00|10665.2|10664.2|10659.9|10659.2|10665.2|10664.4|10659.9|10658.9|551
1597193400000|2020-08-12 00:50:00|10660|10659.3|10657.4|10656.4|10663.1|10662.2|10657.4|10656.4|713
1597193700000|2020-08-12 00:55:00|10657.7|10656.7|10655.3|10654.3|10658.3|10657.3|10653.1|10652.3|691
1597194000000|2020-08-12 01:00:00|10655.2|10654.2|10653.1|10652.4|10655.2|10654.3|10653.1|10652.1|481
1597194300000|2020-08-12 01:05:00|10653.2|10652.5|10656.2|10655.5|10656.7|10655.9|10652.6|10651.7|494
1597194600000|2020-08-12 01:10:00|10656.3|10655.6|10657.2|10656.2|10658.4|10657.6|10656.2|10655.5|374
1597194900000|2020-08-12 01:15:00|10657.3|10656.3|10653.4|10652.7|10657.3|10656.3|10653.3|10652.6|468
1597195200000|2020-08-12 01:20:00|10653.3|10652.6|10653.7|10652.7|10654.8|10653.9|10651.8|10650.9|389
1597195500000|2020-08-12 01:25:00|10653.5|10652.8|10655.3|10654.6|10656.1|10655.3|10653.4|10652.7|396
1597195800000|2020-08-12 01:30:00|10655.1|10654.4|10653.9|10652.9|10655.2|10654.4|10652.5|10651.7|429
1597196100000|2020-08-12 01:35:00|10653.8|10652.8|10657.7|10656.7|10658|10657.2|10653.8|10652.8|466
1597196400000|2020-08-12 01:40:00|10657.8|10656.8|10659.8|10659.1|10660.1|10659.3|10657.4|10656.5|478
1597196700000|2020-08-12 01:45:00|10660.1|10659|10665.3|10664.3|10667.5|10666.5|10657.4|10656.6|789
1597197000000|2020-08-12 01:50:00|10665.2|10664.2|10663.5|10662.5|10665.4|10664.6|10662.2|10661.2|518
1597197300000|2020-08-12 01:55:00|10663.4|10662.4|10663.6|10662.6|10665.4|10664.4|10662.6|10661.6|438
1597197600000|2020-08-12 02:00:00|10663.7|10662.7|10670.4|10669.4|10672.2|10671.2|10663.4|10662.4|768
1597197900000|2020-08-12 02:05:00|10670.3|10669.3|10668.5|10667.5|10671.1|10670.4|10667.4|10666.4|850
1597198200000|2020-08-12 02:10:00|10668.2|10667.6|10666.3|10665.3|10668.7|10667.7|10665.5|10664.5|583
1597198500000|2020-08-12 02:15:00|10666.2|10665.2|10664.7|10663.7|10666.3|10665.3|10662.7|10661.8|465
1597198800000|2020-08-12 02:20:00|10664.8|10663.8|10667.5|10666.5|10671|10670|10664.8|10663.8|531
1597199100000|2020-08-12 02:25:00|10667.6|10666.6|10666.4|10665.4|10668.5|10667.5|10664.7|10663.7|452
1597199400000|2020-08-12 02:30:00|10666.3|10665.3|10664.1|10663.1|10666.4|10665.4|10662.8|10661.9|434
1597199700000|2020-08-12 02:35:00|10663.8|10662.8|10666.5|10665.5|10668.3|10667.3|10663.5|10662.6|347
1597200000000|2020-08-12 02:40:00|10666.4|10665.4|10668.5|10667.5|10669.2|10668.3|10665.5|10664.5|452
1597200300000|2020-08-12 02:45:00|10668.6|10667.6|10669.5|10668.5|10671.8|10670.9|10667.4|10666.4|437
1597200600000|2020-08-12 02:50:00|10669.6|10668.6|10673.2|10672.5|10673.9|10673.2|10669|10668.2|660
1597200900000|2020-08-12 02:55:00|10673.3|10672.3|10671.9|10671.2|10674.3|10673.4|10671.5|10670.5|555
1597201200000|2020-08-12 03:00:00|10672|10671|10673.3|10672.3|10673.6|10672.6|10669.9|10669|496
1597201500000|2020-08-12 03:05:00|10673.2|10672.2|10675|10674.3|10676.4|10675.5|10672.6|10671.6|588
1597201800000|2020-08-12 03:10:00|10675.1|10674.1|10673.9|10672.9|10675.4|10674.5|10673|10672.1|465
1597202100000|2020-08-12 03:15:00|10674|10673|10675.7|10675|10677.4|10676.5|10673.8|10672.9|484
1597202400000|2020-08-12 03:20:00|10675.8|10675.1|10675.2|10674.5|10676.1|10675.2|10674.3|10673.3|390
1597202700000|2020-08-12 03:25:00|10675.3|10674.6|10669.7|10668.7|10677.1|10676.3|10669.1|10668.3|635
1597203000000|2020-08-12 03:30:00|10669.6|10668.9|10667.9|10667.2|10670.4|10669.6|10667.7|10666.9|522
1597203300000|2020-08-12 03:35:00|10668|10667.3|10671|10670|10671|10670|10667.8|10667|331
1597203600000|2020-08-12 03:40:00|10671.1|10670.1|10674.9|10674.2|10675|10674.2|10670.9|10670|327
1597203900000|2020-08-12 03:45:00|10674.8|10674.1|10675.1|10674.1|10675.6|10674.8|10672.9|10672.1|337
1597204200000|2020-08-12 03:50:00|10675|10674.3|10674.2|10673.5|10676|10675.2|10674.1|10673.3|294
1597204500000|2020-08-12 03:55:00|10674.5|10673.6|10675.3|10674.6|10677.1|10676.4|10674.1|10673.3|363
1597204800000|2020-08-12 04:00:00|10675.2|10674.5|10676.1|10675.1|10677.3|10676.5|10675|10674.3|298
1597205100000|2020-08-12 04:05:00|10676|10675|10676.9|10676.2|10677.1|10676.4|10675.8|10675|309
1597205400000|2020-08-12 04:10:00|10677|10676.3|10677.8|10676.8|10678.3|10677.3|10675.8|10674.9|346
1597205700000|2020-08-12 04:15:00|10677.7|10676.7|10676.8|10676.1|10678|10677.3|10676.6|10675.9|275
1597206000000|2020-08-12 04:20:00|10676.9|10676.2|10678.6|10677.6|10679.1|10678.1|10675.9|10675.1|303
1597206300000|2020-08-12 04:25:00|10678.5|10677.8|10679.1|10678.4|10680.1|10679.4|10677.6|10676.8|416
1597206600000|2020-08-12 04:30:00|10679.2|10678.5|10679.5|10678.5|10680.1|10679.3|10677.2|10676.4|448
1597206900000|2020-08-12 04:35:00|10679.6|10678.6|10673.4|10672.4|10679.6|10678.6|10672.6|10671.6|454
1597207200000|2020-08-12 04:40:00|10673.5|10672.5|10674.9|10674.2|10675.2|10674.4|10672.9|10672.2|546
1597207500000|2020-08-12 04:45:00|10674.8|10674.1|10676.8|10676.1|10677.4|10676.6|10673.9|10673.2|391
1597207800000|2020-08-12 04:50:00|10676.9|10676.2|10676.8|10676.1|10678.9|10678|10676.4|10675.5|312
1597208100000|2020-08-12 04:55:00|10677|10676.3|10677.4|10676.4|10677.6|10676.8|10675.5|10674.8|336
1597208400000|2020-08-12 05:00:00|10677.6|10676.6|10677.2|10676.5|10678.6|10677.7|10676.5|10675.8|374
1597208700000|2020-08-12 05:05:00|10677.3|10676.6|10677.6|10676.9|10679|10678.2|10676.7|10675.8|382
1597209000000|2020-08-12 05:10:00|10677.7|10676.7|10675.8|10675.1|10677.8|10676.8|10675.8|10675|338
1597209300000|2020-08-12 05:15:00|10675.9|10675.2|10673.3|10672.6|10676.2|10675.4|10672.3|10671.6|464
1597209600000|2020-08-12 05:20:00|10673.6|10672.9|10674.3|10673.6|10675|10674.3|10673.2|10672.5|346
1597209900000|2020-08-12 05:25:00|10674.4|10673.7|10675.9|10674.9|10676.2|10675.3|10673.8|10673.1|254
1597210200000|2020-08-12 05:30:00|10675.8|10675.1|10674.2|10673.2|10676.1|10675.3|10673.5|10672.7|190
1597210500000|2020-08-12 05:35:00|10674|10673.3|10673.7|10673|10674.4|10673.6|10673|10672.2|246
1597210800000|2020-08-12 05:40:00|10673.6|10672.9|10672.7|10672|10674.1|10673.4|10672.6|10671.9|163
1597211100000|2020-08-12 05:45:00|10672.9|10672.2|10670.5|10669.8|10673.2|10672.5|10670.3|10669.5|280
1597211400000|2020-08-12 05:50:00|10670.6|10669.6|10669.9|10669.2|10671.2|10670.5|10667.9|10667.2|328
1597211700000|2020-08-12 05:55:00|10670|10669.3|10672.1|10671.1|10672.4|10671.7|10668.9|10667.9|345
1597212000000|2020-08-12 06:00:00|10672|10671|10674.3|10673.6|10674.5|10673.8|10672|10671|478
1597212300000|2020-08-12 06:05:00|10674.2|10673.5|10672.4|10671.4|10674.5|10673.6|10672.1|10671.1|526
1597212600000|2020-08-12 06:10:00|10672.3|10671.3|10674.2|10673.5|10674.5|10673.6|10672|10671.3|486
1597212900000|2020-08-12 06:15:00|10674.3|10673.6|10675.5|10674.5|10676.4|10675.5|10673|10672.2|459
1597213200000|2020-08-12 06:20:00|10675.4|10674.4|10674.6|10673.9|10677|10676.1|10674.2|10673.5|456
1597213500000|2020-08-12 06:25:00|10674.5|10673.8|10671|10670|10674.8|10673.9|10670.2|10669.2|507
1597213800000|2020-08-12 06:30:00|10670.9|10669.9|10670.7|10669.7|10672.8|10671.9|10670.5|10669.5|432
1597214100000|2020-08-12 06:35:00|10670.6|10669.6|10672.1|10671.1|10673.3|10672.3|10669.7|10668.9|500
1597214400000|2020-08-12 06:40:00|10672|10671.3|10674.4|10673.4|10674.9|10673.9|10671.4|10670.7|525
1597214700000|2020-08-12 06:45:00|10674.3|10673.3|10676.6|10675.6|10677.2|10676.3|10674.2|10673.3|477
1597215000000|2020-08-12 06:50:00|10676.5|10675.8|10678.2|10677.5|10678.9|10678.1|10676.4|10675.5|592
1597215300000|2020-08-12 06:55:00|10678.3|10677.6|10678.8|10677.8|10679.6|10678.8|10677.7|10676.7|559
1597215600000|2020-08-12 07:00:00|10678.9|10677.9|10678.1|10677.4|10679.5|10678.6|10677.3|10676.6|554
1597215900000|2020-08-12 07:05:00|10678.2|10677.5|10678.2|10677.5|10679.7|10679|10677.5|10676.7|403
1597216200000|2020-08-12 07:10:00|10678.4|10677.7|10677.5|10676.8|10679.6|10678.7|10677.1|10676.4|476
1597216500000|2020-08-12 07:15:00|10677.6|10676.9|10679.4|10678.7|10680.1|10679.4|10677.5|10676.8|401
1597216800000|2020-08-12 07:20:00|10679.5|10678.8|10678.3|10677.3|10680|10679.3|10677.6|10676.9|402
1597217100000|2020-08-12 07:25:00|10678.4|10677.4|10678.2|10677.2|10679.2|10678.4|10677.1|10676.2|436
1597217400000|2020-08-12 07:30:00|10678.3|10677.3|10676.7|10675.7|10679.5|10678.5|10675.1|10674.3|555
1597217700000|2020-08-12 07:35:00|10676.6|10675.9|10675.4|10674.4|10677.8|10677|10674.7|10673.9|589
1597218000000|2020-08-12 07:40:00|10675.5|10674.5|10680.2|10679.5|10682|10681.2|10675.4|10674.4|555
1597218300000|2020-08-12 07:45:00|10680.1|10679.4|10677.8|10676.8|10681.8|10681|10676.5|10675.7|676
1597218600000|2020-08-12 07:50:00|10677.7|10676.7|10681.8|10680.8|10682.3|10681.6|10677.1|10676.2|678
1597218900000|2020-08-12 07:55:00|10681.6|10680.6|10679.6|10678.6|10682.3|10681.5|10678.6|10677.8|669
1597219200000|2020-08-12 08:00:00|10679.5|10678.5|10682|10681.3|10683.4|10682.4|10678.5|10677.8|545
1597219500000|2020-08-12 08:05:00|10681.9|10681.2|10677.7|10677|10682.3|10681.4|10677|10676.3|518
1597219800000|2020-08-12 08:10:00|10677.5|10676.8|10679.7|10678.7|10681.2|10680.2|10677.2|10676.4|618
1597220100000|2020-08-12 08:15:00|10679.6|10678.9|10679.5|10678.8|10681.7|10681|10679.3|10678.3|600
1597220400000|2020-08-12 08:20:00|10679.4|10678.7|10679.8|10678.8|10680.9|10680.1|10679|10678.3|457
1597220700000|2020-08-12 08:25:00|10679.7|10678.7|10676.8|10675.8|10679.7|10678.8|10676|10675.2|494
1597221000000|2020-08-12 08:30:00|10676.9|10675.9|10675.4|10674.4|10677.2|10676.4|10674.5|10673.6|522
1597221300000|2020-08-12 08:35:00|10675.5|10674.5|10679.4|10678.7|10679.9|10678.9|10675.1|10674.1|443
1597221600000|2020-08-12 08:40:00|10679.3|10678.6|10680.8|10680.1|10681.2|10680.3|10678|10677.2|446
1597221900000|2020-08-12 08:45:00|10680.9|10680.2|10680.6|10679.6|10681.4|10680.5|10679.1|10678.4|517
1597222200000|2020-08-12 08:50:00|10680.5|10679.5|10679.6|10678.6|10681.3|10680.5|10679.1|10678.3|350
1597222500000|2020-08-12 08:55:00|10679.5|10678.8|10681.1|10680.1|10681.2|10680.2|10679.4|10678.5|416
1597222800000|2020-08-12 09:00:00|10680.9|10680.2|10682.1|10681.4|10683|10682|10680.4|10679.6|331
1597223100000|2020-08-12 09:05:00|10682|10681.3|10681.8|10681.1|10683.1|10682.2|10681.1|10680.2|279
1597223400000|2020-08-12 09:10:00|10681.9|10681.2|10679.8|10678.8|10682.2|10681.4|10679.1|10678.2|425
1597223700000|2020-08-12 09:15:00|10679.9|10678.9|10678.3|10677.3|10680.1|10679.2|10677.2|10676.2|584
1597224000000|2020-08-12 09:20:00|10678.1|10677.4|10678.3|10677.3|10680.7|10679.9|10677.5|10676.6|367
1597224300000|2020-08-12 09:25:00|10678.2|10677.5|10677.1|10676.4|10679.2|10678.3|10676.5|10675.7|424
1597224600000|2020-08-12 09:30:00|10677.2|10676.2|10676.5|10675.8|10677.8|10677|10674.9|10674.1|453
1597224900000|2020-08-12 09:35:00|10676.4|10675.7|10677.4|10676.4|10678.7|10678|10676.4|10675.7|388
1597225200000|2020-08-12 09:40:00|10677.2|10676.5|10678.3|10677.3|10679.3|10678.4|10676.7|10675.8|442
1597225500000|2020-08-12 09:45:00|10678.1|10677.4|10678.7|10678|10679.2|10678.5|10677.5|10676.7|390
1597225800000|2020-08-12 09:50:00|10678.8|10678.1|10679.8|10679.1|10681.1|10680.2|10678|10677.1|431
1597226100000|2020-08-12 09:55:00|10679.7|10679|10679.5|10678.5|10681.1|10680.3|10679.1|10678.3|396
1597226400000|2020-08-12 10:00:00|10679.4|10678.4|10681.2|10680.2|10682|10681.1|10679.2|10678.3|308
1597226700000|2020-08-12 10:05:00|10681.3|10680.3|10681.7|10681|10682.9|10682.1|10681.1|10680.1|314
1597227000000|2020-08-12 10:10:00|10681.8|10681.1|10684.5|10683.8|10684.6|10683.8|10681|10680.2|451
1597227300000|2020-08-12 10:15:00|10684.4|10683.7|10686.2|10685.5|10686.8|10686|10683.7|10683|336
1597227600000|2020-08-12 10:20:00|10686.3|10685.3|10688.8|10688.1|10689.3|10688.6|10686.1|10685.3|409
1597227900000|2020-08-12 10:25:00|10688.7|10688|10683.6|10682.9|10689|10688.2|10683.5|10682.7|438
1597228200000|2020-08-12 10:30:00|10683.7|10683|10682.7|10682|10685.3|10684.4|10682.1|10681.4|373
1597228500000|2020-08-12 10:35:00|10682.6|10681.9|10683.3|10682.3|10683.8|10682.9|10681.7|10681|360
1597228800000|2020-08-12 10:40:00|10683.4|10682.4|10685.7|10684.7|10685.8|10685|10683.1|10682.2|273
1597229100000|2020-08-12 10:45:00|10685.6|10684.6|10685.8|10685.1|10686.1|10685.2|10684.2|10683.3|342
1597229400000|2020-08-12 10:50:00|10685.7|10685|10683.8|10682.8|10686.2|10685.3|10682.9|10682|359
1597229700000|2020-08-12 10:55:00|10683.9|10682.9|10685.6|10684.9|10687|10686.2|10683.9|10682.9|442
1597230000000|2020-08-12 11:00:00|10685.5|10684.8|10686.7|10685.7|10687.5|10686.6|10684.4|10683.7|328
1597230300000|2020-08-12 11:05:00|10686.6|10685.6|10689.1|10688.1|10689.1|10688.3|10686.6|10685.6|262
1597230600000|2020-08-12 11:10:00|10689|10688|10688.2|10687.2|10689.3|10688.3|10687|10686.3|278
1597230900000|2020-08-12 11:15:00|10688.1|10687.1|10689.9|10688.9|10690|10689.1|10687|10686.2|337
1597231200000|2020-08-12 11:20:00|10690|10689.2|10692|10691|10692.7|10691.9|10688.7|10687.7|428
1597231500000|2020-08-12 11:25:00|10691.9|10690.9|10693.4|10692.4|10693.5|10692.7|10690.8|10690.1|389
1597231800000|2020-08-12 11:30:00|10693.5|10692.5|10695.8|10695.1|10696.5|10695.5|10692.9|10692|377
1597232100000|2020-08-12 11:35:00|10695.9|10694.9|10695.3|10694.3|10697.6|10696.7|10694.7|10693.9|372
1597232400000|2020-08-12 11:40:00|10695.2|10694.5|10696.4|10695.7|10696.7|10695.9|10694.3|10693.6|399
1597232700000|2020-08-12 11:45:00|10696.3|10695.6|10697.9|10697.2|10698.7|10697.7|10696.3|10695.5|431
1597233000000|2020-08-12 11:50:00|10697.8|10697.1|10696.9|10696.2|10698.1|10697.2|10695.9|10695.2|374
1597233300000|2020-08-12 11:55:00|10696.8|10696.1|10695.2|10694.2|10696.9|10696.2|10693.1|10692.4|449
1597233600000|2020-08-12 12:00:00|10695.4|10694.7|10697.3|10696.6|10698.6|10697.7|10694|10693.3|511
1597233900000|2020-08-12 12:05:00|10697.4|10696.4|10697.9|10697.2|10699.1|10698.2|10694.8|10694|560
1597234200000|2020-08-12 12:10:00|10698.1|10697.1|10697.8|10696.8|10698.2|10697.5|10696.5|10695.8|408
1597234500000|2020-08-12 12:15:00|10697.7|10696.7|10697|10696|10698.4|10697.5|10696.7|10695.9|392
1597234800000|2020-08-12 12:20:00|10696.8|10696.1|10696.2|10695.5|10698.2|10697.5|10695.9|10695.2|514
1597235100000|2020-08-12 12:25:00|10696.3|10695.3|10698.4|10692.4|10698.7|10697.2|10695.3|10691.6|564
1597235400000|2020-08-12 12:30:00|10698.5|10692.5|10698|10697.3|10702|10701.2|10697.3|10692.5|814
1597235700000|2020-08-12 12:35:00|10698.1|10697.4|10687|10686.3|10698.2|10697.5|10685.4|10684.5|1066
1597236000000|2020-08-12 12:40:00|10686.9|10686|10691.3|10690.3|10693|10692.1|10686.8|10685.9|820
1597236300000|2020-08-12 12:45:00|10690.8|10690.1|10690.5|10689.5|10692.2|10691.4|10687.6|10686.7|759
1597236600000|2020-08-12 12:50:00|10690.6|10689.6|10687.2|10686.2|10691.1|10690.3|10685.4|10684.7|530
1597236900000|2020-08-12 12:55:00|10686.9|10685.9|10678.8|10678.1|10687.3|10686.6|10676.3|10675.6|732
1597237200000|2020-08-12 13:00:00|10679|10678|10674.4|10673.7|10679|10678|10672.7|10671.8|914
1597237500000|2020-08-12 13:05:00|10674.3|10673.6|10674.7|10673.7|10678.5|10677.7|10673|10672.3|828
1597237800000|2020-08-12 13:10:00|10674.6|10673.6|10671.2|10670.5|10676.2|10675.2|10669.4|10668.5|801
1597238100000|2020-08-12 13:15:00|10671.4|10670.4|10673.6|10672.6|10674.6|10673.6|10669.5|10668.5|730
1597238400000|2020-08-12 13:20:00|10673.5|10672.5|10673.1|10672.1|10674|10673.2|10670.9|10670.1|718
1597238700000|2020-08-12 13:25:00|10673|10672|10673|10672|10675.8|10675.1|10671|10670.2|669
1597239000000|2020-08-12 13:30:00|10673.1|10672.1|10674.6|10673.9|10675|10674.1|10669.1|10668.4|802
1597239300000|2020-08-12 13:35:00|10674.7|10674|10678.2|10677.5|10678.8|10678|10674|10673.1|751
1597239600000|2020-08-12 13:40:00|10678.1|10677.4|10678.5|10677.5|10680.5|10679.6|10677.8|10677.1|583
1597239900000|2020-08-12 13:45:00|10678.6|10677.6|10672.2|10671.5|10679.2|10678.4|10670.2|10669.3|638
1597240200000|2020-08-12 13:50:00|10672.3|10671.6|10677.7|10676.7|10679|10678.3|10670.5|10669.7|656
1597240500000|2020-08-12 13:55:00|10677.8|10676.8|10682.8|10682.1|10682.8|10682.1|10676.3|10675.5|764
1597240800000|2020-08-12 14:00:00|10682.9|10682.2|10682|10681.3|10685.2|10684.3|10680.7|10679.8|744
1597241100000|2020-08-12 14:05:00|10681.9|10681.2|10686.1|10685.4|10687|10686.3|10681.9|10681.2|633
1597241400000|2020-08-12 14:10:00|10686.2|10685.5|10682.4|10681.7|10687.8|10687|10682.4|10681.5|718
1597241700000|2020-08-12 14:15:00|10682.5|10681.8|10682.4|10681.7|10684.7|10683.8|10682.3|10681.5|596
1597242000000|2020-08-12 14:20:00|10682.3|10681.6|10681.5|10680.8|10683.7|10683|10678.7|10678|719
1597242300000|2020-08-12 14:25:00|10681.6|10680.9|10684.2|10683.2|10685.9|10685.2|10681.4|10680.6|703
1597242600000|2020-08-12 14:30:00|10683.9|10683.1|10686.1|10685.1|10688.1|10687.4|10683.8|10683.1|727
1597242900000|2020-08-12 14:35:00|10686.2|10685.5|10689.2|10688.5|10690.1|10689.4|10685|10684.3|615
1597243200000|2020-08-12 14:40:00|10689.5|10688.8|10693.8|10692.8|10695.3|10694.6|10688.4|10687.6|676
1597243500000|2020-08-12 14:45:00|10693.7|10692.7|10695.8|10694.8|10696.3|10695.6|10693.1|10692.4|610
1597243800000|2020-08-12 14:50:00|10695.6|10694.9|10686.5|10685.8|10695.6|10694.9|10686.5|10685.6|716
1597244100000|2020-08-12 14:55:00|10686.9|10686.2|10689.5|10688.5|10691.3|10690.4|10681|10680.1|1210
1597244400000|2020-08-12 15:00:00|10689.4|10688.4|10697.5|10696.5|10697.9|10697.1|10688.9|10688.1|1090
1597244700000|2020-08-12 15:05:00|10697.6|10696.6|10696.1|10695.4|10698|10697.3|10695|10694.3|633
1597245000000|2020-08-12 15:10:00|10696.4|10695.7|10696.3|10695.3|10696.7|10695.9|10692.5|10691.8|601
1597245300000|2020-08-12 15:15:00|10696.1|10695.1|10696.8|10695.8|10698.2|10697.5|10694|10693.1|529
1597245600000|2020-08-12 15:20:00|10696.7|10695.7|10694.3|10693.6|10696.7|10695.7|10693.7|10693|550
1597245900000|2020-08-12 15:25:00|10694.4|10693.7|10693.6|10692.9|10694.4|10693.7|10691.4|10690.7|513
1597246200000|2020-08-12 15:30:00|10693.7|10693|10697.4|10696.7|10697.4|10696.7|10693.6|10692.9|377
1597246500000|2020-08-12 15:35:00|10697.5|10696.8|10693.7|10693|10697.6|10696.9|10692.9|10692.2|413
1597246800000|2020-08-12 15:40:00|10693.8|10693.1|10690.2|10689.5|10694.3|10693.6|10689.9|10689.1|462
1597247100000|2020-08-12 15:45:00|10690.4|10689.7|10692.9|10691.9|10693|10692.2|10689.4|10688.7|467
1597247400000|2020-08-12 15:50:00|10692.5|10691.8|10687.5|10686.8|10693|10692.2|10687.4|10686.6|478
1597247700000|2020-08-12 15:55:00|10687.4|10686.7|10686|10685|10688|10687.3|10685.4|10684.7|474
1597248000000|2020-08-12 16:00:00|10685.9|10684.9|10687.3|10686.3|10688|10687.1|10685.7|10684.9|401
1597248300000|2020-08-12 16:05:00|10687.2|10686.5|10688.8|10688.1|10689.3|10688.5|10686.9|10686.2|369
1597248600000|2020-08-12 16:10:00|10688.7|10688|10687.2|10686.2|10688.8|10688.1|10686.5|10685.6|260
1597248900000|2020-08-12 16:15:00|10687.1|10686.4|10691.3|10690.6|10692.2|10691.4|10686.7|10685.9|434
1597249200000|2020-08-12 16:20:00|10691.4|10690.7|10686.7|10686|10691.5|10690.7|10686|10685.1|438
1597249500000|2020-08-12 16:25:00|10686.8|10686.1|10686|10685|10687|10686.2|10684.5|10683.6|376
1597249800000|2020-08-12 16:30:00|10686.1|10685.1|10687.3|10686.6|10689|10688.3|10684.9|10684|318
1597250100000|2020-08-12 16:35:00|10687.4|10686.7|10688.3|10687.6|10688.5|10687.8|10686.7|10686|231
1597250400000|2020-08-12 16:40:00|10688.4|10687.7|10686.7|10685.7|10690.1|10689.3|10686.4|10685.6|383
1597250700000|2020-08-12 16:45:00|10686.8|10686.1|10685.2|10684.5|10687.8|10687.1|10684.8|10684|314
1597251000000|2020-08-12 16:50:00|10685.3|10684.6|10684.6|10683.9|10687.3|10686.5|10684.4|10683.5|398
1597251300000|2020-08-12 16:55:00|10684.7|10684|10683.1|10682.4|10686.4|10685.6|10681.8|10681.1|447
1597251600000|2020-08-12 17:00:00|10683.2|10682.5|10680.7|10680|10683.2|10682.5|10680.7|10679.8|363
1597251900000|2020-08-12 17:05:00|10680.8|10680.1|10680.8|10680.1|10682.6|10681.9|10680.1|10679.4|295
1597252200000|2020-08-12 17:10:00|10680.9|10680.2|10683.5|10682.8|10683.7|10683|10680.6|10679.9|311
1597252500000|2020-08-12 17:15:00|10683.4|10682.7|10683.3|10682.3|10683.4|10682.7|10681|10680.3|304
1597252800000|2020-08-12 17:20:00|10683.2|10682.5|10682.7|10682|10684.3|10683.6|10682.3|10681.6|366
1597253100000|2020-08-12 17:25:00|10682.9|10682.2|10682.1|10681.4|10683.9|10683.1|10682|10681.3|266
1597253400000|2020-08-12 17:30:00|10682|10681.3|10679.2|10678.5|10682.2|10681.5|10678.4|10677.7|229
1597253700000|2020-08-12 17:35:00|10679.1|10678.4|10681.5|10680.8|10682.8|10682.1|10679.1|10678.3|304
1597254000000|2020-08-12 17:40:00|10681.4|10680.7|10681.3|10680.6|10683.2|10682.5|10680.5|10679.7|267
1597254300000|2020-08-12 17:45:00|10681.4|10680.7|10682|10681.3|10682.6|10681.6|10680.1|10679.4|257
1597254600000|2020-08-12 17:50:00|10682.1|10681.4|10682.7|10682|10683.5|10682.8|10682.1|10681.4|213
1597254900000|2020-08-12 17:55:00|10682.8|10682.1|10682.1|10681.4|10683.6|10682.9|10681.5|10680.8|284
1597255200000|2020-08-12 18:00:00|10682.2|10681.5|10681.7|10681|10683.4|10682.5|10681|10680.3|289
1597255500000|2020-08-12 18:05:00|10681.6|10680.9|10681.6|10680.9|10683.6|10682.9|10680.8|10680.1|345
1597255800000|2020-08-12 18:10:00|10681.7|10681|10683.3|10682.6|10684|10683.2|10681.7|10680.9|258
1597256100000|2020-08-12 18:15:00|10683.4|10682.7|10684.3|10683.3|10684.6|10683.9|10682.4|10681.7|248
1597256400000|2020-08-12 18:20:00|10684.5|10683.5|10685.7|10685|10686.3|10685.4|10683.3|10682.4|367
1597256700000|2020-08-12 18:25:00|10685.9|10685.2|10686.7|10686|10688|10687.3|10685.5|10684.6|298
1597257000000|2020-08-12 18:30:00|10686.6|10685.9|10685.7|10685|10687|10686.1|10685.2|10684.5|203
1597257300000|2020-08-12 18:35:00|10686.1|10685.4|10684.8|10684.1|10686.4|10685.7|10684.5|10683.8|144
1597257600000|2020-08-12 18:40:00|10684.6|10683.9|10685|10684.3|10685.1|10684.4|10683.1|10682.2|226
1597257900000|2020-08-12 18:45:00|10685.4|10684.7|10684.9|10684.2|10686|10685.2|10684.5|10683.7|233
1597258200000|2020-08-12 18:50:00|10685|10684|10685|10684.3|10686|10685.2|10684.4|10683.5|217
1597258500000|2020-08-12 18:55:00|10684.9|10684.2|10686.7|10686|10686.8|10686|10684.1|10683.4|319
1597258800000|2020-08-12 19:00:00|10686.6|10685.9|10686.4|10685.7|10687.3|10686.6|10685.5|10684.7|363
1597259100000|2020-08-12 19:05:00|10686.5|10685.8|10686.6|10685.9|10687.2|10686.5|10684.9|10684.2|257
1597259400000|2020-08-12 19:10:00|10686.5|10685.8|10688.1|10687.4|10688.3|10687.6|10686|10685.2|238
1597259700000|2020-08-12 19:15:00|10688.2|10687.5|10688.4|10687.7|10689|10688.3|10687.7|10687|260
1597260000000|2020-08-12 19:20:00|10688.3|10687.6|10689.6|10688.6|10689.7|10688.8|10686.9|10686.2|205
1597260300000|2020-08-12 19:25:00|10689.5|10688.5|10689.8|10688.8|10691.3|10690.4|10689.4|10688.5|246
1597260600000|2020-08-12 19:30:00|10689.6|10688.9|10686.5|10685.5|10690.3|10689.5|10686.4|10685.4|372
1597260900000|2020-08-12 19:35:00|10686.6|10685.8|10687.1|10686.4|10687.2|10686.4|10685.4|10684.6|264
1597261200000|2020-08-12 19:40:00|10687.2|10686.5|10687.7|10686.7|10688.2|10687.3|10686.1|10685.2|266
1597261500000|2020-08-12 19:45:00|10687.8|10686.8|10688.3|10687.6|10689.2|10688.3|10687.6|10686.7|243
1597261800000|2020-08-12 19:50:00|10688.2|10687.5|10688.1|10687.4|10689|10688.1|10686.5|10685.6|300
1597262100000|2020-08-12 19:55:00|10688.2|10687.2|10688.4|10687.4|10689.3|10688.3|10686.9|10686|283
1597262400000|2020-08-12 20:00:00|10688.6|10687.6|10690.1|10689.1|10690.9|10690|10688.5|10687.5|231
1597262700000|2020-08-12 20:05:00|10690.2|10689.2|10688.3|10687.3|10690.2|10689.2|10688.3|10687.3|164
1597263000000|2020-08-12 20:10:00|10688.4|10687.4|10686.5|10685.5|10688.8|10687.9|10686.1|10685.3|190
1597263300000|2020-08-12 20:15:00|10686.4|10685.4|10684.1|10683.1|10686.6|10685.9|10683.9|10683.1|202
1597263600000|2020-08-12 20:20:00|10684|10683|10683.5|10682.5|10685|10684.1|10682.7|10681.7|222
1597263900000|2020-08-12 20:25:00|10683.3|10682.6|10682.6|10681.6|10683.7|10682.7|10682.4|10681.4|127
1597264200000|2020-08-12 20:30:00|10682.5|10681.5|10685.4|10684.4|10686.6|10685.6|10682.5|10681.5|154
1597264500000|2020-08-12 20:35:00|10685.5|10684.5|10687.1|10686.1|10687.3|10686.3|10685.5|10684.5|113
1597264800000|2020-08-12 20:40:00|10687.4|10686.4|10687.6|10686.6|10687.9|10686.9|10687.1|10686.2|100
1597265100000|2020-08-12 20:45:00|10687.5|10686.5|10688.3|10687.3|10688.5|10687.5|10686.8|10685.8|227
1597265400000|2020-08-12 20:50:00|10688.2|10687.2|10687.9|10686.9|10688.3|10687.3|10687.6|10686.6|172
1597265700000|2020-08-12 20:55:00|10688|10687|10692.1|10688.7|10692.7|10690.5|10688|10687|278
1597266000000|2020-08-12 21:00:00|10693.1|10689.2|10691.1|10685.1|10693.6|10689.2|10688.8|10682.8|44
1597266300000|2020-08-12 21:05:00|10691.3|10685.3|10690.7|10684.7|10692|10686|10689.7|10683.7|1142
1597266600000|2020-08-12 21:10:00|10690.6|10684.6|10690.3|10684.3|10691.1|10685.1|10689.5|10683.5|209
1597266900000|2020-08-12 21:15:00|10690.4|10684.4|10690.4|10684.4|10690.8|10684.8|10689.1|10683.1|191
1597267200000|2020-08-12 21:20:00|10690.2|10684.2|10689.6|10683.6|10691.4|10685.4|10688.4|10682.4|206
1597267500000|2020-08-12 21:25:00|10689.8|10683.8|10688.6|10683.1|10690.4|10684.4|10688|10682.1|179
1597267800000|2020-08-12 21:30:00|10688.7|10683.3|10691.1|10685.1|10691.3|10686.2|10687.2|10682.5|332
1597268100000|2020-08-12 21:35:00|10691|10685|10690.6|10684.6|10691.4|10685.9|10689.2|10684.3|193
1597268400000|2020-08-12 21:40:00|10690.9|10684.9|10690.8|10685.1|10691.4|10685.4|10689.7|10684.4|197
1597268700000|2020-08-12 21:45:00|10690.7|10685|10690.8|10684.9|10691.2|10685.3|10689.6|10684.2|250
1597269000000|2020-08-12 21:50:00|10690.7|10684.7|10689.5|10684.1|10691.2|10685.3|10688.6|10683.5|306
1597269300000|2020-08-12 21:55:00|10689.4|10683.9|10691|10685|10691|10685.3|10688.9|10683.8|240
1597269600000|2020-08-12 22:00:00|10691.4|10685.4|10685.8|10684|10691.4|10686|10685.3|10683.3|604
1597269900000|2020-08-12 22:05:00|10685.5|10684.5|10687.6|10685.9|10687.7|10686.3|10685.4|10684.2|285
1597270200000|2020-08-12 22:10:00|10687.2|10686.2|10687.4|10686.4|10687.9|10686.7|10686.6|10684.8|192
1597270500000|2020-08-12 22:15:00|10687.3|10686.3|10688.9|10687.9|10689.3|10688.3|10685.7|10684.7|225
1597270800000|2020-08-12 22:20:00|10689|10688|10688.3|10687.3|10689|10688|10688.2|10687|47
1597271100000|2020-08-12 22:25:00|10688.2|10687.2|10688.2|10687.2|10688.8|10687.8|10687.7|10686.5|78
1597271400000|2020-08-12 22:30:00|10688.1|10687.1|10687.3|10686.3|10688.1|10687.1|10687.2|10686.2|96
1597271700000|2020-08-12 22:35:00|10687|10686|10686.7|10685.7|10687.1|10686.1|10686.5|10685.5|92
1597272000000|2020-08-12 22:40:00|10686.8|10685.8|10688.1|10687.1|10688.3|10687.3|10686.4|10685.4|166
1597272300000|2020-08-12 22:45:00|10688|10687|10686.6|10685.6|10688.8|10687.8|10686.3|10685.3|130
1597272600000|2020-08-12 22:50:00|10686.7|10685.7|10686.8|10685.8|10687.1|10686.1|10686.3|10685.3|90
1597272900000|2020-08-12 22:55:00|10686.9|10685.9|10688.3|10687.3|10688.8|10687.8|10686.7|10685.7|144
1597273200000|2020-08-12 23:00:00|10688.5|10687.5|10686.6|10685.6|10688.7|10687.7|10686.4|10685.4|270
1597273500000|2020-08-12 23:05:00|10686.5|10685.5|10687.3|10686.3|10688.3|10687.3|10685.7|10684.7|246
1597273800000|2020-08-12 23:10:00|10687.4|10686.4|10687.9|10686.9|10688.9|10687.9|10687.1|10686.1|160
1597274100000|2020-08-12 23:15:00|10687.8|10686.8|10687.6|10686.6|10688.8|10687.8|10687.3|10686.4|158
1597274400000|2020-08-12 23:20:00|10687.5|10686.5|10686.7|10685.7|10687.7|10686.7|10686.2|10685.2|171
1597274700000|2020-08-12 23:25:00|10686.8|10685.8|10687.1|10686.1|10687.7|10686.7|10686.5|10685.5|118
1597275000000|2020-08-12 23:30:00|10687.2|10686.2|10687|10686|10687.7|10686.7|10686.6|10685.6|94
1597275300000|2020-08-12 23:35:00|10687.1|10686.1|10687|10686|10687.7|10686.7|10686.5|10685.5|145
1597275600000|2020-08-12 23:40:00|10686.6|10685.6|10684.3|10683.3|10687.2|10686.2|10684.1|10683.1|181
1597275900000|2020-08-12 23:45:00|10684.2|10683.2|10680.6|10679.6|10685.1|10684.1|10680.3|10679.3|318
1597276200000|2020-08-12 23:50:00|10680.3|10679.7|10682.5|10681.5|10682.6|10681.6|10679.6|10678.6|250
1597276500000|2020-08-12 23:55:00|10682.6|10681.6|10685|10684|10685|10684|10682.4|10681.5|169
1597276800000|2020-08-13 00:00:00|10684.9|10683.9|10681|10680|10685|10684|10678.4|10677.5|476
1597277100000|2020-08-13 00:05:00|10681.1|10680.1|10678|10677|10681.1|10680.1|10677.7|10676.7|493
1597277400000|2020-08-13 00:10:00|10677.9|10676.9|10677.9|10676.9|10679|10678.2|10676.9|10676|413
1597277700000|2020-08-13 00:15:00|10678|10677|10676.3|10675.6|10679.2|10678.4|10675.6|10674.9|408
1597278000000|2020-08-13 00:20:00|10676.4|10675.7|10674.9|10674.2|10676.5|10675.8|10672.6|10671.9|532
1597278300000|2020-08-13 00:25:00|10674.8|10674.1|10676.8|10675.8|10677.2|10676.2|10674.2|10673.3|347
1597278600000|2020-08-13 00:30:00|10676.9|10675.9|10677.4|10676.4|10678.3|10677.5|10675.8|10674.9|297
1597278900000|2020-08-13 00:35:00|10677.2|10676.5|10675.4|10674.7|10677.4|10676.5|10673.6|10672.7|390
1597279200000|2020-08-13 00:40:00|10675.6|10674.6|10674.6|10673.9|10676.7|10675.8|10674.6|10673.9|287
1597279500000|2020-08-13 00:45:00|10674.7|10674|10673|10672.3|10674.9|10674.1|10672.5|10671.7|302
1597279800000|2020-08-13 00:50:00|10673.2|10672.2|10670.6|10669.6|10673.2|10672.4|10668.5|10667.7|725
1597280100000|2020-08-13 00:55:00|10669.1|10668.1|10669.9|10668.9|10671.5|10670.7|10668.1|10667.2|546
1597280400000|2020-08-13 01:00:00|10669.8|10669.1|10669.3|10668.3|10672.3|10671.4|10668.4|10667.4|468
1597280700000|2020-08-13 01:05:00|10669.2|10668.2|10666.8|10665.8|10669.5|10668.5|10665.3|10664.5|483
1597281000000|2020-08-13 01:10:00|10666.9|10665.9|10667.6|10666.6|10669|10668.2|10666.1|10665.2|351
1597281300000|2020-08-13 01:15:00|10667.8|10666.8|10667.5|10666.5|10668.8|10667.9|10666.3|10665.4|370
1597281600000|2020-08-13 01:20:00|10667.4|10666.4|10670.9|10669.9|10670.9|10669.9|10667.1|10666.2|267
1597281900000|2020-08-13 01:25:00|10671.2|10670.2|10669.5|10668.5|10671.6|10670.7|10668.7|10667.8|383
1597282200000|2020-08-13 01:30:00|10669.4|10668.7|10663.5|10662.8|10670.7|10669.9|10662.9|10661.9|670
1597282500000|2020-08-13 01:35:00|10663.6|10662.6|10663.2|10662.5|10664.9|10664.2|10660.9|10659.9|593
1597282800000|2020-08-13 01:40:00|10663|10662.3|10667.4|10666.7|10667.7|10667|10662.8|10662.1|460
1597283100000|2020-08-13 01:45:00|10667.5|10666.8|10668.9|10668.2|10670.1|10669.2|10666.7|10665.9|322
1597283400000|2020-08-13 01:50:00|10669.2|10668|10667.7|10667|10671.1|10670.4|10667.4|10666.6|376
1597283700000|2020-08-13 01:55:00|10667.8|10667.1|10672.9|10672.2|10673.2|10672.3|10666.3|10665.5|415
1597284000000|2020-08-13 02:00:00|10673.2|10672.5|10673.7|10672.7|10674.1|10673.4|10672.2|10671.5|350
1597284300000|2020-08-13 02:05:00|10673.6|10672.6|10675.2|10674.5|10676.1|10675.4|10673.3|10672.6|459
1597284600000|2020-08-13 02:10:00|10675.3|10674.6|10678|10677|10678.1|10677.3|10674.4|10673.6|331
1597284900000|2020-08-13 02:15:00|10677.8|10677.1|10676.4|10675.4|10677.8|10677.1|10676|10675.3|238
1597285200000|2020-08-13 02:20:00|10676.3|10675.3|10674.9|10674.2|10677.4|10676.6|10674.3|10673.3|335
1597285500000|2020-08-13 02:25:00|10675|10674|10673.9|10672.9|10675.5|10674.8|10672.5|10671.7|329
1597285800000|2020-08-13 02:30:00|10674|10673.3|10673.1|10672.1|10674.3|10673.5|10672.5|10671.7|277
1597286100000|2020-08-13 02:35:00|10673|10672.3|10671.1|10670.1|10673.3|10672.6|10670.3|10669.6|228
1597286400000|2020-08-13 02:40:00|10671|10670.3|10672.2|10671.5|10672.3|10671.6|10670.9|10670.2|216
1597286700000|2020-08-13 02:45:00|10672.3|10671.6|10674.1|10673.4|10674.6|10673.8|10672.1|10671.4|383
1597287000000|2020-08-13 02:50:00|10674.3|10673.6|10673.3|10672.3|10676.3|10675.5|10673|10672.2|334
1597287300000|2020-08-13 02:55:00|10673.2|10672.2|10672|10671.3|10673.9|10673|10672|10671.3|199
1597287600000|2020-08-13 03:00:00|10672.1|10671.4|10669.4|10668.7|10672.2|10671.5|10668.6|10667.6|301
1597287900000|2020-08-13 03:05:00|10669.6|10668.6|10668.3|10667.3|10670.6|10669.9|10668.1|10667.2|217
1597288200000|2020-08-13 03:10:00|10667.7|10667|10665.7|10665|10668.4|10667.7|10665|10664.2|388
1597288500000|2020-08-13 03:15:00|10665.8|10665.1|10665.5|10664.8|10666.1|10665.3|10663.8|10663.1|419
1597288800000|2020-08-13 03:20:00|10665.4|10664.7|10667.8|10667.1|10668|10667.2|10665|10664.1|305
1597289100000|2020-08-13 03:25:00|10667.9|10667.2|10668.4|10667.7|10669.2|10668.4|10667.2|10666.4|282
1597289400000|2020-08-13 03:30:00|10668.3|10667.6|10669.5|10668.8|10669.6|10668.9|10668.3|10667.6|174
1597289700000|2020-08-13 03:35:00|10669.7|10669|10670.1|10669.4|10670.4|10669.7|10668.9|10668.2|219
1597290000000|2020-08-13 03:40:00|10669.9|10669.2|10669.1|10668.1|10670.2|10669.5|10668.9|10668|192
1597290300000|2020-08-13 03:45:00|10669|10668|10668.8|10668.1|10669.1|10668.2|10666.2|10665.2|223
1597290600000|2020-08-13 03:50:00|10668.9|10668.2|10670.5|10669.8|10671.1|10670.4|10668.9|10668.2|228
1597290900000|2020-08-13 03:55:00|10670.4|10669.7|10671.9|10671.2|10672.4|10671.7|10670.4|10669.6|222
1597291200000|2020-08-13 04:00:00|10671.8|10671.1|10672.1|10671.4|10672.4|10671.7|10670.3|10669.6|244
1597291500000|2020-08-13 04:05:00|10672.3|10671.6|10673.4|10672.7|10674.2|10673.4|10672.2|10671.5|265
1597291800000|2020-08-13 04:10:00|10673.5|10672.8|10673.8|10673.1|10674.7|10674|10673.4|10672.7|294
1597292100000|2020-08-13 04:15:00|10673.9|10673.2|10674.3|10673.6|10674.3|10673.6|10672.7|10671.9|183
1597292400000|2020-08-13 04:20:00|10674.5|10673.8|10675.3|10674.6|10675.9|10675.2|10674.1|10673.4|202
1597292700000|2020-08-13 04:25:00|10675.4|10674.7|10675.5|10674.5|10676.6|10675.9|10675|10674.3|128
1597293000000|2020-08-13 04:30:00|10675.4|10674.4|10673.9|10673.2|10675.4|10674.6|10672.5|10671.7|240
1597293300000|2020-08-13 04:35:00|10673.8|10673.1|10673.6|10672.9|10674.9|10674.2|10673.5|10672.7|130
1597293600000|2020-08-13 04:40:00|10673.7|10673|10675.7|10674.7|10675.8|10675|10673.4|10672.6|233
1597293900000|2020-08-13 04:45:00|10675.9|10674.9|10675.8|10675.1|10677|10676.1|10675|10674.1|228
1597294200000|2020-08-13 04:50:00|10675.7|10675|10677.4|10676.7|10678|10677.1|10675|10674.3|317
1597294500000|2020-08-13 04:55:00|10677.1|10676.4|10679.3|10678.6|10679.8|10678.9|10676.4|10675.7|335
1597294800000|2020-08-13 05:00:00|10679.5|10678.8|10679.1|10678.4|10679.6|10678.8|10677.2|10676.5|387
1597295100000|2020-08-13 05:05:00|10679|10678.3|10675.6|10674.9|10679.2|10678.4|10674.8|10674.1|233
1597295400000|2020-08-13 05:10:00|10675.5|10674.8|10675.9|10674.9|10676.8|10676|10675.2|10674.5|248
1597295700000|2020-08-13 05:15:00|10676|10675|10673.7|10673|10676.6|10675.9|10673.2|10672.5|221
1597296000000|2020-08-13 05:20:00|10673.6|10672.9|10673.5|10672.5|10674.2|10673.4|10672.4|10671.7|201
1597296300000|2020-08-13 05:25:00|10672.9|10672.2|10670.8|10669.8|10673.7|10672.9|10670.5|10669.8|325
1597296600000|2020-08-13 05:30:00|10670.9|10669.9|10670.8|10670.1|10672.9|10672.1|10670.5|10669.7|286
1597296900000|2020-08-13 05:35:00|10670.9|10670.2|10670.8|10670.1|10672|10671.1|10670.5|10669.6|233
1597297200000|2020-08-13 05:40:00|10670.9|10670.2|10671.9|10670.9|10672.5|10671.8|10670.7|10669.8|354
1597297500000|2020-08-13 05:45:00|10671.8|10670.8|10667.8|10667.1|10672|10671.1|10667.8|10667.1|277
1597297800000|2020-08-13 05:50:00|10667.9|10666.9|10666.9|10666.2|10668|10667.2|10666.1|10665.4|356
1597298100000|2020-08-13 05:55:00|10666.8|10666.1|10667.1|10666.1|10667.9|10667.1|10666.5|10665.8|300
1597298400000|2020-08-13 06:00:00|10667|10666|10668.9|10668.2|10669.7|10668.9|10664.9|10664|640
1597298700000|2020-08-13 06:05:00|10668.8|10668.1|10665.8|10664.8|10669.9|10669.2|10665.1|10664.2|663
1597299000000|2020-08-13 06:10:00|10665.9|10664.9|10668.3|10667.3|10670.8|10669.9|10665.8|10664.8|686
1597299300000|2020-08-13 06:15:00|10668.4|10667.4|10663.4|10662.7|10668.8|10667.9|10663.2|10662.5|585
1597299600000|2020-08-13 06:20:00|10663.5|10662.8|10660|10659|10663.8|10663|10659.2|10658.3|604
1597299900000|2020-08-13 06:25:00|10659.9|10659.2|10661.4|10660.4|10661.5|10660.8|10656.9|10656.1|660
1597300200000|2020-08-13 06:30:00|10661.3|10660.3|10662.5|10661.8|10662.9|10662.2|10660.2|10659.3|586
1597300500000|2020-08-13 06:35:00|10662.4|10661.7|10667.2|10666.5|10668|10667.3|10662.3|10661.5|462
1597300800000|2020-08-13 06:40:00|10667.1|10666.4|10669|10668.3|10669.6|10668.8|10666.5|10665.7|337
1597301100000|2020-08-13 06:45:00|10668.9|10668.2|10668.4|10667.4|10669.4|10668.7|10667|10666.3|316
1597301400000|2020-08-13 06:50:00|10668.2|10667.5|10665.3|10664.6|10669.3|10668.5|10665.2|10664.4|316
1597301700000|2020-08-13 06:55:00|10665.5|10664.5|10669.6|10668.6|10670.1|10669.2|10665.3|10664.4|318
1597302000000|2020-08-13 07:00:00|10669.7|10668.7|10674|10673|10674.2|10673.2|10669.7|10668.7|524
1597302300000|2020-08-13 07:05:00|10673.9|10673.2|10672.1|10671.1|10675.6|10674.9|10671.5|10670.8|576
1597302600000|2020-08-13 07:10:00|10672|10671.3|10674.5|10673.8|10675.1|10674.2|10671.3|10670.6|377
1597302900000|2020-08-13 07:15:00|10674.7|10674|10671.8|10671.1|10675.5|10674.8|10671.5|10670.7|357
1597303200000|2020-08-13 07:20:00|10671.9|10671.2|10674.6|10673.6|10675.5|10674.6|10671.2|10670.5|393
1597303500000|2020-08-13 07:25:00|10674.5|10673.5|10673.2|10672.5|10674.6|10673.6|10671.4|10670.7|499
1597303800000|2020-08-13 07:30:00|10673.1|10672.4|10670.7|10670|10673.6|10672.9|10670.2|10669.5|406
1597304100000|2020-08-13 07:35:00|10670.8|10670.1|10664.9|10664.2|10672.1|10671.3|10664.1|10663.3|457
1597304400000|2020-08-13 07:40:00|10664.6|10663.9|10663.3|10662.6|10664.7|10663.9|10662.6|10661.8|381
1597304700000|2020-08-13 07:45:00|10663.4|10662.7|10662.7|10662|10664.2|10663.5|10662.4|10661.7|360
1597305000000|2020-08-13 07:50:00|10662.6|10661.9|10667.6|10666.6|10667.6|10666.8|10662.1|10661.4|393
1597305300000|2020-08-13 07:55:00|10667.4|10666.7|10664.9|10663.9|10667.9|10667.2|10664.1|10663.4|473
1597305600000|2020-08-13 08:00:00|10664.6|10664|10665.6|10664.6|10665.7|10665|10661.9|10661.1|519
1597305900000|2020-08-13 08:05:00|10665.5|10664.5|10668.8|10668.1|10669.1|10668.4|10665|10664|512
1597306200000|2020-08-13 08:10:00|10668.9|10668.2|10669.1|10668.4|10670.3|10669.6|10668.7|10668|374
1597306500000|2020-08-13 08:15:00|10669.2|10668.5|10673.9|10673.2|10673.9|10673.2|10669.1|10668.4|435
1597306800000|2020-08-13 08:20:00|10673.8|10673.1|10676.9|10676.2|10677.4|10676.5|10673.1|10672.4|508
1597307100000|2020-08-13 08:25:00|10676.8|10676.1|10677.7|10677|10679.5|10678.8|10676.8|10676.1|443
1597307400000|2020-08-13 08:30:00|10677.8|10677.1|10675.5|10674.8|10679|10678.3|10674.7|10674|435
1597307700000|2020-08-13 08:35:00|10675.6|10674.6|10677.4|10676.4|10679.4|10678.7|10675.5|10674.6|439
1597308000000|2020-08-13 08:40:00|10677.3|10676.6|10675.6|10674.6|10677.8|10676.9|10674.3|10673.6|483
1597308300000|2020-08-13 08:45:00|10675.4|10674.7|10676.2|10675.5|10676.8|10675.9|10674.6|10673.8|458
1597308600000|2020-08-13 08:50:00|10676.3|10675.3|10673.7|10673|10676.5|10675.7|10673.7|10673|479
1597308900000|2020-08-13 08:55:00|10673.6|10672.9|10675.1|10674.1|10675.5|10674.7|10672.9|10672.1|312
1597309200000|2020-08-13 09:00:00|10674.8|10674.2|10679.7|10678.7|10679.9|10679|10674.8|10674.1|482
1597309500000|2020-08-13 09:05:00|10679.6|10678.9|10678.8|10678.1|10680.1|10679.4|10678.2|10677.5|334
1597309800000|2020-08-13 09:10:00|10678.9|10677.9|10677|10676.3|10679|10678.1|10675.8|10675.1|438
1597310100000|2020-08-13 09:15:00|10677.1|10676.4|10675.5|10674.5|10679.5|10678.6|10675.1|10674.4|317
1597310400000|2020-08-13 09:20:00|10675.6|10674.9|10675.6|10674.9|10675.9|10675.2|10673.5|10672.7|377
1597310700000|2020-08-13 09:25:00|10675.5|10674.8|10680.1|10679.4|10680.6|10679.8|10675.5|10674.8|391
1597311000000|2020-08-13 09:30:00|10680.2|10679.5|10682|10681.3|10683.7|10682.9|10677.8|10677.1|468
1597311300000|2020-08-13 09:35:00|10682.3|10681.6|10679.4|10678.7|10683.1|10682.1|10678.2|10677.4|530
1597311600000|2020-08-13 09:40:00|10679.5|10678.8|10680.2|10679.2|10681.6|10680.9|10678.5|10677.8|364
1597311900000|2020-08-13 09:45:00|10679.9|10678.9|10680.6|10679.9|10681.3|10680.4|10679.1|10678.4|316
1597312200000|2020-08-13 09:50:00|10680.7|10679.7|10684.8|10683.8|10685.1|10684.4|10680.6|10679.7|433
1597312500000|2020-08-13 09:55:00|10684.6|10683.9|10687.3|10686.6|10687.3|10686.6|10684.2|10683.5|450
1597312800000|2020-08-13 10:00:00|10687.2|10686.5|10685.3|10684.3|10687.3|10686.6|10685|10684.1|490
1597313100000|2020-08-13 10:05:00|10685.2|10684.2|10681.6|10680.9|10685.9|10685.2|10681|10680.2|321
1597313400000|2020-08-13 10:10:00|10681.7|10681|10682.2|10681.5|10682.4|10681.7|10679.6|10678.9|395
1597313700000|2020-08-13 10:15:00|10682.4|10681.7|10681.2|10680.5|10683.1|10682.4|10680|10679.1|321
1597314000000|2020-08-13 10:20:00|10681.1|10680.4|10683|10682.3|10684.9|10684.2|10680.8|10679.8|412
1597314300000|2020-08-13 10:25:00|10683.1|10682.4|10682.6|10681.9|10684.2|10683.4|10680.5|10679.8|482
1597314600000|2020-08-13 10:30:00|10682.7|10681.7|10679.3|10678.6|10683.6|10682.8|10678.8|10678.1|395
1597314900000|2020-08-13 10:35:00|10679.4|10678.7|10678.5|10677.8|10680.8|10679.9|10676|10675.1|399
1597315200000|2020-08-13 10:40:00|10678.7|10678|10683|10682.3|10683|10682.3|10678.1|10677.4|381
1597315500000|2020-08-13 10:45:00|10683.1|10682.4|10683.2|10682.5|10684.4|10683.7|10681.1|10680.4|495
1597315800000|2020-08-13 10:50:00|10683.3|10682.6|10680.5|10679.8|10683.6|10682.9|10678.5|10677.6|454
1597316100000|2020-08-13 10:55:00|10680.4|10679.7|10684.2|10683.2|10684.8|10683.9|10680.4|10679.7|432
1597316400000|2020-08-13 11:00:00|10684.3|10683.3|10686.8|10685.8|10687.7|10686.8|10681.3|10680.5|456
1597316700000|2020-08-13 11:05:00|10686.7|10685.7|10686.5|10685.5|10688.2|10687.3|10681.8|10680.9|626
1597317000000|2020-08-13 11:10:00|10686.4|10685.4|10692.6|10691.9|10693.5|10692.6|10686.3|10685.4|671
1597317300000|2020-08-13 11:15:00|10692.7|10692|10695|10694.3|10695.1|10694.3|10692.1|10691.2|626
1597317600000|2020-08-13 11:20:00|10694.9|10694.2|10693.2|10692.5|10695.1|10694.4|10691.9|10691|536
1597317900000|2020-08-13 11:25:00|10693.1|10692.4|10694.2|10693.5|10695|10694.1|10691.7|10691|537
1597318200000|2020-08-13 11:30:00|10693.8|10693.1|10694.6|10693.9|10695.7|10694.9|10692.9|10692.1|463
1597318500000|2020-08-13 11:35:00|10694.8|10693.8|10696.8|10695.8|10697.1|10696.3|10693.4|10692.7|437
1597318800000|2020-08-13 11:40:00|10696.7|10695.7|10696.1|10695.4|10696.8|10695.9|10694.3|10693.5|424
1597319100000|2020-08-13 11:45:00|10696|10695.3|10694.2|10693.5|10696.7|10695.9|10694|10693.1|340
1597319400000|2020-08-13 11:50:00|10694.3|10693.6|10694.7|10694|10696.2|10695.4|10694|10693.2|402
1597319700000|2020-08-13 11:55:00|10694.6|10693.9|10696.6|10695.9|10697.4|10696.7|10694.2|10693.5|473
1597320000000|2020-08-13 12:00:00|10696.5|10695.8|10697|10696.3|10698.3|10697.4|10696.2|10695.5|420
1597320300000|2020-08-13 12:05:00|10697.1|10696.1|10699.1|10698.1|10699.6|10698.9|10697|10696.1|429
1597320600000|2020-08-13 12:10:00|10698.9|10698.2|10695.8|10695.1|10699.8|10699.1|10694.6|10693.8|451
1597320900000|2020-08-13 12:15:00|10695.9|10695.2|10696.3|10695.6|10697.2|10696.4|10694.1|10693.3|404
1597321200000|2020-08-13 12:20:00|10696.5|10695.5|10696.5|10695.5|10697.3|10696.6|10695.5|10694.8|372
1597321500000|2020-08-13 12:25:00|10696.4|10695.7|10698.5|10694.9|10698.9|10698|10696.4|10694.4|445
1597321800000|2020-08-13 12:30:00|10699.3|10693.8|10699.4|10698.7|10700.1|10699.2|10694.3|10688.7|676
1597322100000|2020-08-13 12:35:00|10699.6|10698.6|10697.9|10696.9|10700.1|10699.1|10696.3|10695.3|531
1597322400000|2020-08-13 12:40:00|10697.8|10696.8|10699.1|10698.1|10699.9|10699.1|10697.7|10696.7|547
1597322700000|2020-08-13 12:45:00|10699|10698.3|10696.3|10695.3|10699.8|10698.9|10695.2|10694.3|451
1597323000000|2020-08-13 12:50:00|10696.2|10695.2|10692.5|10691.8|10696.9|10696.1|10691.4|10690.4|481
1597323300000|2020-08-13 12:55:00|10692.6|10691.9|10692.7|10691.7|10692.8|10691.9|10688.3|10687.5|600
1597323600000|2020-08-13 13:00:00|10692.8|10691.8|10694.5|10693.5|10695.6|10694.9|10691.1|10690.3|670
1597323900000|2020-08-13 13:05:00|10694.6|10693.9|10696.8|10695.8|10697.7|10696.9|10694.1|10693.2|495
1597324200000|2020-08-13 13:10:00|10696.7|10695.7|10697.4|10696.4|10698.1|10697.3|10695.1|10694.3|494
1597324500000|2020-08-13 13:15:00|10697.5|10696.8|10697|10696.3|10699.1|10698.3|10695.8|10694.9|441
1597324800000|2020-08-13 13:20:00|10696.8|10695.8|10692.7|10692|10696.9|10696.2|10691.5|10690.8|463
1597325100000|2020-08-13 13:25:00|10692.6|10691.9|10693.9|10692.9|10696.3|10695.5|10691.9|10691.2|574
1597325400000|2020-08-13 13:30:00|10693.8|10692.8|10690.7|10690|10694.4|10693.6|10688.6|10687.8|716
1597325700000|2020-08-13 13:35:00|10690.8|10690.1|10693.3|10692.3|10694.2|10693.4|10690.6|10689.9|620
1597326000000|2020-08-13 13:40:00|10693|10692.2|10687|10686.3|10693.4|10692.7|10686.9|10686.1|673
1597326300000|2020-08-13 13:45:00|10687.1|10686.4|10682.9|10681.9|10688.7|10687.8|10682.3|10681.3|765
1597326600000|2020-08-13 13:50:00|10683.1|10682.4|10685.6|10684.9|10687|10686.1|10681.8|10681|745
1597326900000|2020-08-13 13:55:00|10685.7|10685|10685.4|10684.7|10688.7|10687.8|10683.8|10683|632
1597327200000|2020-08-13 14:00:00|10685.5|10684.8|10681.6|10680.9|10685.8|10684.9|10681.4|10680.7|636
1597327500000|2020-08-13 14:05:00|10681.5|10680.8|10679|10678|10681.7|10680.9|10677.1|10676.4|666
1597327800000|2020-08-13 14:10:00|10678.7|10677.8|10679.4|10678.4|10679.8|10678.9|10676.1|10675.2|582
1597328100000|2020-08-13 14:15:00|10679.5|10678.5|10680.7|10679.7|10681.8|10681|10677.7|10676.7|605
1597328400000|2020-08-13 14:20:00|10680.4|10679.5|10679.5|10678.8|10681|10680.1|10676.9|10676.2|558
1597328700000|2020-08-13 14:25:00|10679.4|10678.7|10676.3|10675.6|10679.5|10678.8|10674.2|10673.4|577
1597329000000|2020-08-13 14:30:00|10676.2|10675.5|10677.3|10676.6|10678.6|10677.9|10674.9|10674.1|511
1597329300000|2020-08-13 14:35:00|10677.2|10676.5|10679.5|10678.5|10679.6|10678.7|10674.2|10673.2|605
1597329600000|2020-08-13 14:40:00|10679.3|10678.6|10683.6|10682.6|10683.6|10682.9|10677.5|10676.6|644
1597329900000|2020-08-13 14:45:00|10683.7|10682.7|10683.2|10682.2|10685.2|10684.4|10681.5|10680.6|717
1597330200000|2020-08-13 14:50:00|10683.3|10682.3|10685.2|10684.5|10685.9|10685.2|10677.8|10677|788
1597330500000|2020-08-13 14:55:00|10685.4|10684.4|10687.5|10686.8|10689.5|10688.6|10685.3|10684.3|800
1597330800000|2020-08-13 15:00:00|10688|10687.3|10688.2|10687.2|10690.4|10689.7|10685.2|10684.4|737
1597331100000|2020-08-13 15:05:00|10688.3|10687.3|10687.8|10687.1|10689.7|10689|10685|10684.1|644
1597331400000|2020-08-13 15:10:00|10687.9|10686.9|10690.8|10690.1|10691.8|10691.1|10687.7|10686.9|570
1597331700000|2020-08-13 15:15:00|10690.7|10690|10690.6|10689.9|10692.1|10691.2|10689.9|10689.1|473
1597332000000|2020-08-13 15:20:00|10690.7|10690|10687.8|10687.1|10691.1|10690.1|10686.8|10686.1|481
1597332300000|2020-08-13 15:25:00|10687.7|10687|10690|10689|10690.9|10690|10687.7|10687|356
1597332600000|2020-08-13 15:30:00|10689.8|10689.1|10688.7|10687.7|10690.4|10689.7|10687.8|10687|538
1597332900000|2020-08-13 15:35:00|10688.9|10688.2|10685.2|10684.5|10689.9|10689.1|10685|10684.3|585
1597333200000|2020-08-13 15:40:00|10685.3|10684.3|10684.1|10683.1|10687.1|10686.4|10682.9|10682.1|589
1597333500000|2020-08-13 15:45:00|10683.9|10683.2|10688.9|10688.2|10689.1|10688.3|10683.9|10683.2|382
1597333800000|2020-08-13 15:50:00|10689.1|10688.1|10688.6|10687.9|10691.1|10690.3|10686.5|10685.8|415
1597334100000|2020-08-13 15:55:00|10688.4|10687.7|10689.7|10689|10690.2|10689.5|10686.5|10685.8|311
1597334400000|2020-08-13 16:00:00|10689.8|10689.1|10690.6|10689.6|10691.2|10690.5|10688.3|10687.6|230
1597334700000|2020-08-13 16:05:00|10690.5|10689.5|10687.1|10686.1|10690.7|10689.9|10686.6|10685.9|256
1597335000000|2020-08-13 16:10:00|10687|10686|10688.1|10687.4|10689|10688.2|10685.7|10685|239
1597335300000|2020-08-13 16:15:00|10688|10687.3|10690.3|10689.6|10690.8|10689.9|10688|10687.3|260
1597335600000|2020-08-13 16:20:00|10690.4|10689.7|10689.1|10688.4|10690.7|10690|10688.3|10687.6|247
1597335900000|2020-08-13 16:25:00|10688.8|10688.1|10688.5|10687.8|10689.5|10688.7|10688.2|10687.4|193
1597336200000|2020-08-13 16:30:00|10688.6|10687.9|10687.6|10686.6|10689.2|10688.5|10686.4|10685.7|231
1597336500000|2020-08-13 16:35:00|10687.5|10686.5|10688.8|10687.8|10689.4|10688.7|10686.3|10685.5|252
1597336800000|2020-08-13 16:40:00|10688.7|10687.7|10688|10687.3|10689.2|10688.3|10687.6|10686.7|200
1597337100000|2020-08-13 16:45:00|10688.1|10687.4|10687.9|10687.2|10688.7|10688|10686.8|10686|203
1597337400000|2020-08-13 16:50:00|10688|10687.3|10689|10688.3|10689.3|10688.6|10687.4|10686.6|300
1597337700000|2020-08-13 16:55:00|10688.9|10688.2|10688.2|10687.2|10689.1|10688.4|10686.4|10685.6|313
1597338000000|2020-08-13 17:00:00|10688.1|10687.4|10688.8|10687.8|10690.5|10689.6|10686.7|10685.9|494
1597338300000|2020-08-13 17:05:00|10688.7|10687.7|10689.8|10689.1|10690.4|10689.7|10688.2|10687.5|503
1597338600000|2020-08-13 17:10:00|10689.7|10689|10688.4|10687.7|10690.5|10689.8|10688.2|10687.3|376
1597338900000|2020-08-13 17:15:00|10688.3|10687.6|10690.7|10690|10690.9|10690.2|10687.7|10687|316
1597339200000|2020-08-13 17:20:00|10690.8|10689.8|10694.6|10693.6|10694.9|10693.9|10690.8|10689.8|509
1597339500000|2020-08-13 17:25:00|10694.7|10693.7|10693.4|10692.4|10695.2|10694.3|10692|10691.2|514
1597339800000|2020-08-13 17:30:00|10693.3|10692.3|10694.7|10693.7|10694.7|10693.9|10692.5|10691.6|436
1597340100000|2020-08-13 17:35:00|10694.6|10693.6|10695|10694.3|10695.6|10694.7|10694.1|10693.2|332
1597340400000|2020-08-13 17:40:00|10694.9|10694.2|10693.5|10692.5|10695.7|10694.9|10692.7|10691.7|344
1597340700000|2020-08-13 17:45:00|10693.4|10692.4|10694.2|10693.2|10694.3|10693.4|10691.5|10690.7|349
1597341000000|2020-08-13 17:50:00|10694.3|10693.3|10698.5|10697.5|10699|10698.1|10693.8|10693.1|365
1597341300000|2020-08-13 17:55:00|10698.3|10697.6|10698.8|10697.8|10699.9|10699.1|10698.2|10697.4|334
1597341600000|2020-08-13 18:00:00|10698.7|10697.7|10699.3|10698.6|10699.3|10698.6|10696.1|10695.2|338
1597341900000|2020-08-13 18:05:00|10699.2|10698.5|10699|10698|10699.7|10698.9|10698.5|10697.6|237
1597342200000|2020-08-13 18:10:00|10699.1|10698.1|10700.8|10699.8|10701.2|10700.3|10698.6|10697.7|368
1597342500000|2020-08-13 18:15:00|10700.9|10699.9|10700.6|10699.9|10701.5|10700.6|10700.1|10699.2|338
1597342800000|2020-08-13 18:20:00|10700.7|10699.7|10701.3|10700.3|10702|10701|10699.9|10699.2|561
1597343100000|2020-08-13 18:25:00|10701.4|10700.4|10705|10704|10705.4|10704.5|10700.3|10699.5|451
1597343400000|2020-08-13 18:30:00|10705.2|10704.5|10701.3|10700.3|10705.6|10704.7|10701.2|10700.2|414
1597343700000|2020-08-13 18:35:00|10701.2|10700.2|10702.7|10702|10704.4|10703.6|10701.2|10700.2|397
1597344000000|2020-08-13 18:40:00|10702.9|10701.9|10703|10702|10703.9|10703.2|10701.2|10700.3|443
1597344300000|2020-08-13 18:45:00|10702.8|10701.8|10696.8|10695.8|10702.8|10702|10695.3|10694.5|463
1597344600000|2020-08-13 18:50:00|10696.6|10695.6|10691.6|10690.6|10697.4|10696.6|10691.4|10690.5|420
1597344900000|2020-08-13 18:55:00|10691.1|10690.1|10692.4|10691.4|10692.6|10691.7|10690.2|10689.4|530
1597345200000|2020-08-13 19:00:00|10692.5|10691.5|10694.6|10693.6|10696.3|10695.3|10691.7|10690.7|528
1597345500000|2020-08-13 19:05:00|10694.5|10693.5|10692.9|10691.9|10694.8|10693.9|10692.6|10691.6|294
1597345800000|2020-08-13 19:10:00|10692.8|10691.8|10694.6|10693.6|10695|10694.1|10692.8|10691.8|260
1597346100000|2020-08-13 19:15:00|10694.5|10693.5|10695.2|10694.2|10695.3|10694.3|10694.3|10693.3|231
1597346400000|2020-08-13 19:20:00|10695.4|10694.4|10697.7|10697|10697.8|10697|10695|10694.1|306
1597346700000|2020-08-13 19:25:00|10697.6|10696.9|10696.8|10696.1|10698.4|10697.4|10696.7|10695.8|229
1597347000000|2020-08-13 19:30:00|10696.9|10696.2|10696.6|10695.9|10697.4|10696.5|10696.5|10695.5|218
1597347300000|2020-08-13 19:35:00|10696.7|10696|10698.1|10697.1|10699.3|10698.5|10696.1|10695.3|312
1597347600000|2020-08-13 19:40:00|10698|10697|10696.9|10695.9|10698.2|10697.3|10696.1|10695.1|187
1597347900000|2020-08-13 19:45:00|10696.8|10695.8|10696|10695|10697.5|10696.6|10695.6|10694.9|208
1597348200000|2020-08-13 19:50:00|10695.9|10695.2|10694.9|10693.9|10696.3|10695.5|10693.1|10692.3|367
1597348500000|2020-08-13 19:55:00|10695|10694|10693|10692|10695.8|10695|10692.4|10691.4|337
1597348800000|2020-08-13 20:00:00|10693.1|10692.1|10695.2|10694.2|10695.7|10694.7|10693|10692|221
1597349100000|2020-08-13 20:05:00|10695.3|10694.3|10689.3|10688.3|10695.3|10694.3|10688.8|10687.8|327
1597349400000|2020-08-13 20:10:00|10689.4|10688.4|10694.1|10693.1|10694.7|10693.7|10689.3|10688.3|213
1597349700000|2020-08-13 20:15:00|10694|10693|10694|10693|10694|10693|10693|10692|71
1597350000000|2020-08-13 20:20:00|10693.9|10692.9|10694.4|10693.4|10695.2|10694.2|10693.2|10692.2|89
1597350300000|2020-08-13 20:25:00|10694.3|10693.3|10694.4|10693.4|10695.2|10694.2|10693.7|10692.7|176
1597350600000|2020-08-13 20:30:00|10694.3|10693.3|10694.1|10693.1|10695.2|10694.2|10693.3|10692.3|188
1597350900000|2020-08-13 20:35:00|10694.2|10693.2|10693.7|10692.7|10694.4|10693.4|10693.4|10692.4|117
1597351200000|2020-08-13 20:40:00|10693.6|10692.6|10694.2|10693.2|10694.3|10693.3|10693.1|10692.1|112
1597351500000|2020-08-13 20:45:00|10694.1|10693.1|10693.8|10692.8|10694.9|10693.9|10693.6|10692.6|161
1597351800000|2020-08-13 20:50:00|10693.7|10692.7|10692.7|10691.7|10694.3|10693.3|10692.2|10691.2|184
1597352100000|2020-08-13 20:55:00|10692.8|10691.8|10693.4|10692.4|10693.9|10692.6|10691.8|10690.7|264
1597352400000|2020-08-13 21:00:00|10693.3|10692.3|10695.8|10689.8|10695.9|10692.4|10691.4|10685.4|33
1597352700000|2020-08-13 21:05:00|10696.1|10690.1|10696.2|10690.2|10698.5|10692.5|10694.2|10688.2|130
1597353000000|2020-08-13 21:10:00|10697|10691|10696.6|10690.6|10697.3|10691.3|10694.7|10688.7|270
1597353300000|2020-08-13 21:15:00|10696.8|10690.8|10695.2|10689.5|10697.1|10691.1|10694.9|10688.9|199
1597353600000|2020-08-13 21:20:00|10695.3|10689.3|10695.8|10689.8|10696.5|10690.5|10694.5|10688.5|214
1597353900000|2020-08-13 21:25:00|10695.5|10689.5|10695.6|10690.3|10696.6|10690.7|10694.4|10688.4|171
1597354200000|2020-08-13 21:30:00|10695.7|10690.2|10694.8|10689.6|10697|10691|10693.1|10687.7|237
1597354500000|2020-08-13 21:35:00|10694.5|10689.3|10694.9|10689.3|10697|10691|10693.7|10688.2|226
1597354800000|2020-08-13 21:40:00|10694.8|10689.2|10697.3|10691.3|10697.6|10692|10693.6|10688.3|288
1597355100000|2020-08-13 21:45:00|10697.1|10691.1|10696.8|10690.8|10698|10692|10695.5|10689.9|318
1597355400000|2020-08-13 21:50:00|10696.2|10690.5|10696.1|10690.6|10697.2|10691.3|10695.2|10689.8|378
1597355700000|2020-08-13 21:55:00|10696.3|10690.5|10697.1|10691.1|10697.8|10692|10695.8|10690|252
1597356000000|2020-08-13 22:00:00|10696.8|10690.9|10693.3|10692.3|10697.5|10692.8|10693|10690.2|500
1597356300000|2020-08-13 22:05:00|10693.6|10692.1|10693.1|10691.5|10693.9|10692.6|10692.8|10691.3|213
1597356600000|2020-08-13 22:10:00|10693.2|10691.6|10693.3|10692.3|10693.6|10692.4|10691.9|10690.5|269
1597356900000|2020-08-13 22:15:00|10693.2|10692.2|10695.8|10694.8|10696.1|10695.1|10693.2|10692.2|224
1597357200000|2020-08-13 22:20:00|10695.9|10694.9|10695.4|10694.4|10696.5|10695.5|10695.1|10694.1|163
1597357500000|2020-08-13 22:25:00|10695.3|10694.3|10695.1|10694.1|10695.9|10694.6|10694.4|10693.4|156
1597357800000|2020-08-13 22:30:00|10694.8|10693.8|10694.9|10693.9|10695.1|10694.1|10693.6|10692.6|137
1597358100000|2020-08-13 22:35:00|10694.8|10693.8|10695|10694|10695.7|10694.7|10694.6|10693.6|161
1597358400000|2020-08-13 22:40:00|10695.1|10694.1|10695.5|10694.5|10697|10696|10694.7|10693.7|243
1597358700000|2020-08-13 22:45:00|10695.4|10694.4|10695.2|10694.2|10696|10694.8|10694.1|10693.1|210
1597359000000|2020-08-13 22:50:00|10695.3|10694.3|10696.7|10695.7|10696.8|10695.8|10695.1|10694.1|172
1597359300000|2020-08-13 22:55:00|10696.8|10695.8|10696.8|10695.8|10697.4|10696.4|10696.2|10695.2|172
1597359600000|2020-08-13 23:00:00|10696.9|10695.9|10697.8|10696.8|10698.1|10696.9|10695.3|10694.3|213
1597359900000|2020-08-13 23:05:00|10697.7|10696.7|10697.3|10696.3|10698.6|10697.2|10696.8|10695.8|191
1597360200000|2020-08-13 23:10:00|10697.4|10696.4|10696.4|10695.4|10698|10697|10696.3|10695.3|161
1597360500000|2020-08-13 23:15:00|10696.2|10695.2|10696.7|10695.7|10696.8|10695.9|10695.7|10694.7|186
1597360800000|2020-08-13 23:20:00|10696.8|10695.8|10698.4|10697.4|10698.5|10697.5|10696.5|10695.7|99
1597361100000|2020-08-13 23:25:00|10698.5|10697.5|10700.8|10699.8|10701.4|10700.4|10698.3|10697.4|199
1597361400000|2020-08-13 23:30:00|10700.7|10699.7|10700|10699|10700.7|10699.7|10699.4|10698.5|202
1597361700000|2020-08-13 23:35:00|10699.9|10698.9|10698.9|10697.9|10699.9|10698.9|10698.1|10697.1|205
1597362000000|2020-08-13 23:40:00|10699|10698|10698.6|10697.6|10699.4|10698.4|10698|10697.2|160
1597362300000|2020-08-13 23:45:00|10698.4|10697.7|10700.2|10699.2|10700.3|10699.3|10698.2|10697.3|245
1597362600000|2020-08-13 23:50:00|10700.1|10699.1|10698.9|10697.9|10700.2|10699.2|10698.4|10697.4|243
1597362900000|2020-08-13 23:55:00|10698.6|10697.6|10698.5|10697.5|10700.6|10699.6|10698.4|10697.4|282
1597363200000|2020-08-14 00:00:00|10698.6|10697.6|10703.6|10702.6|10704.3|10703.6|10696.6|10695.8|608
1597363500000|2020-08-14 00:05:00|10703.5|10702.8|10695.6|10694.6|10703.5|10702.8|10695.2|10694.3|540
1597363800000|2020-08-14 00:10:00|10695.7|10695|10696.6|10695.9|10699.4|10698.5|10695.7|10694.9|366
1597364100000|2020-08-14 00:15:00|10696.7|10696|10696.4|10695.4|10697.9|10697|10696.2|10695.3|247
1597364400000|2020-08-14 00:20:00|10696.5|10695.5|10695|10694|10696.8|10695.9|10692.5|10691.8|378
1597364700000|2020-08-14 00:25:00|10694.8|10694.1|10699.5|10698.5|10700.8|10699.9|10694.2|10693.2|379
1597365000000|2020-08-14 00:30:00|10699.3|10698.3|10701.2|10700.5|10701.4|10700.6|10698.1|10697.1|322
1597365300000|2020-08-14 00:35:00|10701.3|10700.3|10698.2|10697.2|10702.6|10701.7|10698.1|10697.1|298
1597365600000|2020-08-14 00:40:00|10698.1|10697.1|10697|10696|10698.1|10697.4|10695.1|10694.3|375
1597365900000|2020-08-14 00:45:00|10697.1|10696.1|10696.2|10695.2|10697.9|10697.1|10694.5|10693.7|473
1597366200000|2020-08-14 00:50:00|10696.3|10695.3|10695.8|10694.8|10699|10698|10694.5|10693.6|671
1597366500000|2020-08-14 00:55:00|10695.9|10694.9|10696|10695|10696.7|10695.8|10693.1|10692.4|674
1597366800000|2020-08-14 01:00:00|10695.9|10694.9|10695.2|10694.5|10697.2|10696.4|10694.7|10693.9|468
1597367100000|2020-08-14 01:05:00|10695.5|10694.6|10695.9|10695.2|10696.9|10696.2|10694.9|10694.1|268
1597367400000|2020-08-14 01:10:00|10696|10695.3|10695.7|10694.7|10697.1|10696.3|10692.7|10691.8|447
1597367700000|2020-08-14 01:15:00|10695.6|10694.9|10696.6|10695.6|10697.1|10696.2|10694.9|10694.1|349
1597368000000|2020-08-14 01:20:00|10696.7|10695.7|10700|10699|10700.4|10699.7|10696.3|10695.4|393
1597368300000|2020-08-14 01:25:00|10700.1|10699.1|10699.8|10698.8|10700.4|10699.7|10698.4|10697.5|285
1597368600000|2020-08-14 01:30:00|10699.7|10698.7|10697.3|10696.3|10700.5|10699.5|10697.1|10696.2|379
1597368900000|2020-08-14 01:35:00|10697.1|10696.4|10697.4|10696.4|10698.1|10697.1|10696.5|10695.6|247
1597369200000|2020-08-14 01:40:00|10697.3|10696.3|10696.2|10695.2|10698.9|10698.1|10696.1|10695.1|197
1597369500000|2020-08-14 01:45:00|10696.1|10695.1|10698.1|10697.4|10698.3|10697.6|10695.7|10695|296
1597369800000|2020-08-14 01:50:00|10698|10697.3|10697.3|10696.6|10698.4|10697.6|10696.9|10696.2|336
1597370100000|2020-08-14 01:55:00|10697.2|10696.5|10695.7|10694.7|10698.6|10697.6|10695.6|10694.6|224
1597370400000|2020-08-14 02:00:00|10695.6|10694.6|10697.6|10696.9|10697.7|10696.9|10695.1|10694.2|311
1597370700000|2020-08-14 02:05:00|10697.7|10697|10696.7|10695.7|10698|10697.3|10696|10695.3|235
1597371000000|2020-08-14 02:10:00|10696.6|10695.9|10696.5|10695.8|10697.4|10696.7|10696.5|10695.6|125
1597371300000|2020-08-14 02:15:00|10696.4|10695.7|10696.2|10695.2|10697.2|10696.4|10695.4|10694.6|235
1597371600000|2020-08-14 02:20:00|10696.1|10695.1|10695.4|10694.7|10696.2|10695.4|10694.4|10693.5|262
1597371900000|2020-08-14 02:25:00|10695.5|10694.8|10694|10693.3|10695.7|10694.9|10693.4|10692.6|215
1597372200000|2020-08-14 02:30:00|10694.1|10693.1|10692.9|10692.2|10695|10694.1|10692.8|10692.1|264
1597372500000|2020-08-14 02:35:00|10692.8|10692.1|10693.4|10692.7|10694.4|10693.7|10692.8|10692.1|258
1597372800000|2020-08-14 02:40:00|10693.3|10692.6|10693.4|10692.7|10694.4|10693.7|10693|10692.2|163
1597373100000|2020-08-14 02:45:00|10693.6|10692.6|10694.3|10693.6|10694.6|10693.7|10693.5|10692.5|161
1597373400000|2020-08-14 02:50:00|10694.4|10693.7|10694.4|10693.7|10696.1|10695.4|10693.8|10693.1|185
1597373700000|2020-08-14 02:55:00|10694.5|10693.8|10695.1|10694.1|10695.1|10694.1|10693.2|10692.5|336
1597374000000|2020-08-14 03:00:00|10695.2|10694.2|10694.6|10693.9|10695.4|10694.5|10694.3|10693.6|180
1597374300000|2020-08-14 03:05:00|10694.5|10693.8|10695.8|10695.1|10696.5|10695.7|10693.8|10693|247
1597374600000|2020-08-14 03:10:00|10695.9|10695.2|10694|10693.3|10696.5|10695.8|10693.9|10693.1|221
1597374900000|2020-08-14 03:15:00|10694.2|10693.5|10694.6|10693.9|10695.2|10694.4|10694.2|10693.5|116
1597375200000|2020-08-14 03:20:00|10694.5|10693.8|10694|10693|10695|10694.2|10693.6|10692.8|125
1597375500000|2020-08-14 03:25:00|10693.9|10692.9|10693.3|10692.6|10694.2|10693.5|10693.2|10692.4|116
1597375800000|2020-08-14 03:30:00|10693.2|10692.5|10694.2|10693.2|10694.6|10693.7|10693.1|10692.3|175
1597376100000|2020-08-14 03:35:00|10694|10693.3|10693.3|10692.6|10694.4|10693.5|10693.3|10692.6|113
1597376400000|2020-08-14 03:40:00|10693.4|10692.7|10693.9|10693.2|10694.4|10693.6|10693.4|10692.6|147
1597376700000|2020-08-14 03:45:00|10693.8|10693.1|10693.4|10692.7|10694|10693.2|10692.3|10691.5|202
1597377000000|2020-08-14 03:50:00|10693.5|10692.8|10693.8|10692.8|10694.4|10693.6|10693|10692.3|230
1597377300000|2020-08-14 03:55:00|10693.9|10692.9|10693.1|10692.1|10694|10693.1|10692.6|10691.8|148
1597377600000|2020-08-14 04:00:00|10693|10692.3|10691.9|10690.9|10693.8|10693|10691.7|10690.8|222
1597377900000|2020-08-14 04:05:00|10691.8|10690.8|10690.6|10689.9|10692|10691.2|10690.6|10689.8|171
1597378200000|2020-08-14 04:10:00|10690.7|10690|10691.4|10690.4|10692|10691.1|10690.7|10690|152
1597378500000|2020-08-14 04:15:00|10691.6|10690.6|10692.6|10691.9|10693|10692.3|10691.4|10690.5|158
1597378800000|2020-08-14 04:20:00|10692.8|10691.8|10691.2|10690.5|10692.8|10692|10691.2|10690.4|140
1597379100000|2020-08-14 04:25:00|10691.1|10690.4|10688.5|10687.8|10691.1|10690.4|10688.2|10687.5|122
1597379400000|2020-08-14 04:30:00|10688.6|10687.6|10688.4|10687.7|10688.9|10688|10687.9|10687.1|190
1597379700000|2020-08-14 04:35:00|10688.5|10687.8|10686.5|10685.8|10688.8|10687.9|10686.2|10685.3|226
1597380000000|2020-08-14 04:40:00|10686.7|10686|10686.5|10685.5|10688.1|10687.3|10686.3|10685.4|202
1597380300000|2020-08-14 04:45:00|10686.4|10685.4|10688.3|10687.6|10689|10688.2|10686.4|10685.4|204
1597380600000|2020-08-14 04:50:00|10688.4|10687.7|10688.8|10688.1|10689.5|10688.6|10688.4|10687.6|104
1597380900000|2020-08-14 04:55:00|10688.7|10688|10688.5|10687.5|10688.8|10688.1|10687.9|10687.1|159
1597381200000|2020-08-14 05:00:00|10688.4|10687.7|10689.1|10688.1|10689.1|10688.3|10687.5|10686.7|164
1597381500000|2020-08-14 05:05:00|10689|10688|10689.1|10688.4|10690.1|10689.2|10688.7|10688|136
1597381800000|2020-08-14 05:10:00|10689.2|10688.5|10689.2|10688.2|10690|10689|10689|10688.2|117
1597382100000|2020-08-14 05:15:00|10689.3|10688.3|10687.7|10687|10689.3|10688.4|10687.4|10686.6|178
1597382400000|2020-08-14 05:20:00|10687.6|10686.9|10686.7|10685.7|10687.8|10687.1|10686.1|10685.3|197
1597382700000|2020-08-14 05:25:00|10686.6|10685.6|10685.1|10684.4|10686.6|10685.9|10683.9|10683.1|188
1597383000000|2020-08-14 05:30:00|10685.2|10684.5|10684.4|10683.7|10686.1|10685.4|10684.4|10683.6|192
1597383300000|2020-08-14 05:35:00|10684.5|10683.8|10685.6|10684.9|10686.2|10685.3|10684.4|10683.7|221
1597383600000|2020-08-14 05:40:00|10685.7|10685|10684.6|10683.9|10685.9|10685.1|10684|10683.1|148
1597383900000|2020-08-14 05:45:00|10685|10684.3|10684.9|10684.2|10686.7|10685.9|10684.7|10684|263
1597384200000|2020-08-14 05:50:00|10684.8|10684.1|10686.1|10685.4|10686.7|10686|10684.7|10684|195
1597384500000|2020-08-14 05:55:00|10686|10685.3|10684.4|10683.4|10686.2|10685.5|10683.9|10683.1|279
1597384800000|2020-08-14 06:00:00|10684.3|10683.6|10682.7|10681.7|10686.2|10685.5|10682.6|10681.7|298
1597385100000|2020-08-14 06:05:00|10682.5|10681.8|10683.6|10682.6|10683.7|10682.8|10680.9|10680|356
1597385400000|2020-08-14 06:10:00|10683.4|10682.7|10682.2|10681.2|10683.5|10682.7|10681|10680.2|359
1597385700000|2020-08-14 06:15:00|10681.9|10681.4|10681.1|10680.1|10682.7|10681.8|10680.7|10679.9|386
1597386000000|2020-08-14 06:20:00|10681|10680.3|10681|10680.3|10683.7|10682.9|10680.2|10679.2|383
1597386300000|2020-08-14 06:25:00|10681.2|10680.2|10680.9|10680.2|10681.9|10681|10680.2|10679.2|325
1597386600000|2020-08-14 06:30:00|10681|10680.3|10685.2|10684.5|10685.4|10684.6|10681|10680.3|422
1597386900000|2020-08-14 06:35:00|10685.3|10684.6|10686.5|10685.5|10686.5|10685.7|10683.3|10682.6|246
1597387200000|2020-08-14 06:40:00|10686.4|10685.7|10687|10686|10687.7|10686.9|10685.7|10684.9|306
1597387500000|2020-08-14 06:45:00|10686.9|10685.9|10685.9|10684.9|10688.1|10687.2|10685.7|10684.9|344
1597387800000|2020-08-14 06:50:00|10685.8|10684.8|10686.6|10685.9|10687|10686|10684.4|10683.6|357
1597388100000|2020-08-14 06:55:00|10686.7|10686|10684.7|10683.7|10687.5|10686.7|10684.5|10683.5|371
1597388400000|2020-08-14 07:00:00|10684.6|10683.6|10682.9|10681.9|10685.2|10684.4|10682.6|10681.7|577
1597388700000|2020-08-14 07:05:00|10682.8|10681.8|10678.6|10677.9|10682.8|10681.8|10678.2|10677.2|503
1597389000000|2020-08-14 07:10:00|10678.5|10677.8|10675.9|10675.2|10678.6|10677.8|10673.2|10672.3|577
1597389300000|2020-08-14 07:15:00|10675.8|10675.1|10673.4|10672.4|10676.2|10675.4|10673.2|10672.3|460
1597389600000|2020-08-14 07:20:00|10673.3|10672.3|10676.8|10675.8|10676.9|10676.1|10673.1|10672.3|402
1597389900000|2020-08-14 07:25:00|10677.1|10676.4|10681.4|10680.4|10681.5|10680.8|10677.1|10676.2|599
1597390200000|2020-08-14 07:30:00|10681.2|10680.2|10681.3|10680.3|10682.1|10681.3|10680|10679.1|380
1597390500000|2020-08-14 07:35:00|10681.2|10680.2|10679.9|10679.2|10681.4|10680.6|10678.2|10677.5|380
1597390800000|2020-08-14 07:40:00|10679.8|10679.1|10678.4|10677.7|10680.7|10680|10678|10677.2|337
1597391100000|2020-08-14 07:45:00|10678.5|10677.5|10674.7|10673.7|10678.5|10677.5|10673.1|10672.3|514
1597391400000|2020-08-14 07:50:00|10674.5|10673.8|10674.9|10673.9|10675.5|10674.7|10673.1|10672.3|360
1597391700000|2020-08-14 07:55:00|10675|10674|10675.6|10674.9|10676.8|10676|10673.5|10672.7|437
1597392000000|2020-08-14 08:00:00|10675.8|10675.1|10676.5|10675.8|10677.2|10676.4|10674.8|10673.8|288
1597392300000|2020-08-14 08:05:00|10676.4|10675.7|10674.8|10674.1|10676.4|10675.7|10673.4|10672.7|352
1597392600000|2020-08-14 08:10:00|10674.7|10674|10677.8|10676.8|10677.9|10677.1|10674.6|10673.8|356
1597392900000|2020-08-14 08:15:00|10677.9|10676.9|10678.7|10678|10679.9|10679|10676.5|10675.7|427
1597393200000|2020-08-14 08:20:00|10678.6|10677.9|10680.4|10679.7|10680.4|10679.7|10678.4|10677.6|386
1597393500000|2020-08-14 08:25:00|10680.5|10679.8|10677.8|10677.1|10680.9|10680|10677.4|10676.7|327
1597393800000|2020-08-14 08:30:00|10677.9|10677.2|10678.9|10678.2|10679.3|10678.5|10677.5|10676.6|362
1597394100000|2020-08-14 08:35:00|10678.8|10677.9|10676.2|10675.5|10679.2|10678.4|10676.1|10675.2|353
1597394400000|2020-08-14 08:40:00|10676.3|10675.6|10675.6|10674.6|10677|10676.2|10674.6|10673.8|286
1597394700000|2020-08-14 08:45:00|10675.7|10674.9|10672.1|10671.4|10675.7|10674.9|10672|10671.3|371
1597395000000|2020-08-14 08:50:00|10672.2|10671.2|10668.2|10667.2|10672.2|10671.4|10667.2|10666.4|502
1597395300000|2020-08-14 08:55:00|10668.4|10667.5|10672|10671.3|10672.5|10671.6|10667.4|10666.5|448
1597395600000|2020-08-14 09:00:00|10672.2|10671.5|10671.7|10670.7|10673.8|10672.9|10670.9|10670.1|406
1597395900000|2020-08-14 09:05:00|10671.6|10670.9|10669.8|10669.1|10671.6|10670.9|10668.1|10667.1|372
1597396200000|2020-08-14 09:10:00|10669.7|10669|10668.9|10668.2|10670.4|10669.6|10668.4|10667.6|226
1597396500000|2020-08-14 09:15:00|10668.8|10668.1|10668.9|10668.2|10670.5|10669.6|10668.5|10667.7|405
1597396800000|2020-08-14 09:20:00|10669.1|10668.1|10668.2|10667.5|10670|10669.3|10667.9|10667.1|337
1597397100000|2020-08-14 09:25:00|10668.1|10667.4|10672.2|10671.2|10672.9|10671.9|10668|10667.2|402
1597397400000|2020-08-14 09:30:00|10672.3|10671.3|10669.8|10668.8|10673.9|10672.9|10669.2|10668.4|411
1597397700000|2020-08-14 09:35:00|10669.6|10668.6|10669.3|10668.6|10670.4|10669.7|10668.8|10668|278
1597398000000|2020-08-14 09:40:00|10669.4|10668.7|10672.1|10671.1|10672.2|10671.3|10669.4|10668.6|244
1597398300000|2020-08-14 09:45:00|10672|10671.3|10673.4|10672.4|10674.7|10673.9|10671.7|10670.8|390
1597398600000|2020-08-14 09:50:00|10673.3|10672.3|10675|10674.3|10675.3|10674.6|10673.1|10672.2|317
1597398900000|2020-08-14 09:55:00|10675.1|10674.4|10674.3|10673.3|10676.2|10675.3|10673.6|10672.7|365
1597399200000|2020-08-14 10:00:00|10674.2|10673.2|10672.8|10672.1|10674.3|10673.4|10671.1|10670.4|379
1597399500000|2020-08-14 10:05:00|10672.9|10672.2|10671|10670|10673.7|10672.8|10670.3|10669.5|383
1597399800000|2020-08-14 10:10:00|10670.9|10669.9|10672|10671.3|10672.2|10671.4|10669.8|10668.9|401
1597400100000|2020-08-14 10:15:00|10671.9|10671.2|10671.1|10670.1|10672.5|10671.8|10668.5|10667.8|429
1597400400000|2020-08-14 10:20:00|10671|10670|10673|10672.3|10673.7|10672.9|10670.7|10669.8|327
1597400700000|2020-08-14 10:25:00|10673.1|10672.4|10670.3|10669.6|10673.7|10673|10669.9|10669.1|261
1597401000000|2020-08-14 10:30:00|10670.8|10669.8|10670.3|10669.6|10672|10671.3|10669.6|10668.6|298
1597401300000|2020-08-14 10:35:00|10670.4|10669.7|10670.5|10669.8|10671.1|10670.2|10669.5|10668.7|278
1597401600000|2020-08-14 10:40:00|10670.6|10669.9|10671.5|10670.8|10673.4|10672.6|10670.5|10669.7|290
1597401900000|2020-08-14 10:45:00|10671.6|10670.9|10672.6|10671.9|10673.3|10672.4|10671.4|10670.5|209
1597402200000|2020-08-14 10:50:00|10672.7|10671.7|10671.5|10670.8|10672.8|10671.9|10671.1|10670.4|293
1597402500000|2020-08-14 10:55:00|10671.4|10670.7|10669.8|10668.8|10671.6|10670.7|10668.7|10667.9|368
1597402800000|2020-08-14 11:00:00|10669.7|10668.7|10669.3|10668.3|10669.8|10668.9|10667.3|10666.5|321
1597403100000|2020-08-14 11:05:00|10669.1|10668.4|10671.5|10670.5|10672.3|10671.5|10669|10668.2|291
1597403400000|2020-08-14 11:10:00|10671.4|10670.7|10669.2|10668.5|10671.4|10670.7|10668.6|10667.8|243
1597403700000|2020-08-14 11:15:00|10669.3|10668.6|10670.5|10669.5|10671.2|10670.4|10669.2|10668.4|287
1597404000000|2020-08-14 11:20:00|10670|10669.3|10665.4|10664.4|10670.5|10669.6|10665.2|10664.3|307
1597404300000|2020-08-14 11:25:00|10665.3|10664.3|10665.4|10664.4|10667.4|10666.6|10664.6|10663.8|321
1597404600000|2020-08-14 11:30:00|10665.2|10664.5|10665.8|10665.1|10667.1|10666.2|10665|10664.2|268
1597404900000|2020-08-14 11:35:00|10665.7|10665|10663.7|10663|10665.7|10665|10663.6|10662.8|252
1597405200000|2020-08-14 11:40:00|10663.6|10662.9|10666.6|10665.9|10667.5|10666.6|10662.9|10662.1|268
1597405500000|2020-08-14 11:45:00|10666.5|10665.8|10666.3|10665.6|10667.8|10666.9|10665.8|10665|250
1597405800000|2020-08-14 11:50:00|10666.4|10665.7|10666.1|10665.4|10666.6|10665.9|10663.1|10662.4|332
1597406100000|2020-08-14 11:55:00|10666|10665.3|10667.9|10667.2|10668.1|10667.4|10665.6|10664.8|318
1597406400000|2020-08-14 12:00:00|10667.8|10667.1|10667.7|10667|10668.6|10667.8|10666.3|10665.5|422
1597406700000|2020-08-14 12:05:00|10667.6|10666.9|10666.5|10665.8|10668.4|10667.6|10665.8|10665|295
1597407000000|2020-08-14 12:10:00|10666.4|10665.7|10667.2|10666.2|10668|10667.1|10664.7|10664|335
1597407300000|2020-08-14 12:15:00|10666.9|10666.1|10666.1|10665.1|10667.4|10666.5|10665.4|10664.6|321
1597407600000|2020-08-14 12:20:00|10666.2|10665.2|10666.5|10665.5|10668.5|10667.6|10665.2|10664.3|410
1597407900000|2020-08-14 12:25:00|10666.7|10665.8|10668.7|10664.1|10669.1|10666.7|10664.9|10662.7|378
1597408200000|2020-08-14 12:30:00|10668.8|10663.9|10666.2|10665.2|10670.2|10669.2|10665.4|10663.9|672
1597408500000|2020-08-14 12:35:00|10666.6|10665.6|10663.7|10662.7|10667|10666|10663|10662.1|701
1597408800000|2020-08-14 12:40:00|10663.6|10662.6|10660.9|10660.2|10665.1|10664.1|10660.5|10659.8|332
1597409100000|2020-08-14 12:45:00|10660.8|10660.1|10658|10657.3|10661.2|10660.5|10656.3|10655.4|552
1597409400000|2020-08-14 12:50:00|10657.9|10657.2|10658.8|10657.8|10660.3|10659.4|10656.6|10655.8|476
1597409700000|2020-08-14 12:55:00|10658.6|10657.6|10657.4|10656.4|10659|10658|10656.5|10655.7|348
1597410000000|2020-08-14 13:00:00|10657.5|10656.5|10654.5|10653.5|10657.8|10656.8|10653.6|10652.7|520
1597410300000|2020-08-14 13:05:00|10654.6|10653.6|10654.2|10653.5|10654.9|10653.9|10652.4|10651.7|429
1597410600000|2020-08-14 13:10:00|10654.1|10653.4|10653.2|10652.2|10654.3|10653.4|10651.7|10650.8|482
1597410900000|2020-08-14 13:15:00|10653.3|10652.3|10657.1|10656.1|10659|10658.1|10652.2|10651.2|468
1597411200000|2020-08-14 13:20:00|10656.8|10655.9|10655|10654.3|10658.9|10658.1|10653.6|10652.6|491
1597411500000|2020-08-14 13:25:00|10654.9|10654.2|10657.7|10656.7|10658.6|10657.7|10654.3|10653.3|354
1597411800000|2020-08-14 13:30:00|10657.8|10656.8|10655.4|10654.4|10657.9|10657.1|10653.8|10653.1|561
1597412100000|2020-08-14 13:35:00|10655.5|10654.5|10655|10654.3|10657.4|10656.7|10654.7|10653.8|430
1597412400000|2020-08-14 13:40:00|10654.9|10654.2|10653.4|10652.7|10656.6|10655.9|10653.2|10652.4|559
1597412700000|2020-08-14 13:45:00|10653.3|10652.6|10651.3|10650.6|10654.4|10653.7|10651.2|10650.5|383
1597413000000|2020-08-14 13:50:00|10651.2|10650.5|10650.2|10649.5|10651.2|10650.5|10647.2|10646.2|630
1597413300000|2020-08-14 13:55:00|10650.3|10649.3|10649.6|10648.6|10650.5|10649.6|10648.5|10647.7|357
1597413600000|2020-08-14 14:00:00|10649.9|10648.9|10652.2|10651.2|10654.9|10653.9|10649.7|10648.7|641
1597413900000|2020-08-14 14:05:00|10652.1|10651.4|10653.8|10653.1|10654.9|10654|10651.2|10650.3|407
1597414200000|2020-08-14 14:10:00|10653.9|10652.9|10659.9|10658.9|10659.9|10659|10653.1|10652.4|618
1597414500000|2020-08-14 14:15:00|10659.8|10658.8|10663.5|10662.8|10665.8|10664.8|10659.4|10658.6|824
1597414800000|2020-08-14 14:20:00|10663.6|10662.9|10661.2|10660.5|10664.5|10663.6|10660.9|10660.2|540
1597415100000|2020-08-14 14:25:00|10661.3|10660.6|10655.8|10654.8|10661.3|10660.6|10654.8|10654|687
1597415400000|2020-08-14 14:30:00|10655.7|10654.7|10655.2|10654.2|10657.6|10656.6|10653.7|10652.7|412
1597415700000|2020-08-14 14:35:00|10655.1|10654.1|10655.3|10654.6|10656.7|10655.8|10653.4|10652.5|367
1597416000000|2020-08-14 14:40:00|10655.4|10654.7|10654.3|10653.3|10657.7|10656.9|10653.6|10652.7|375
1597416300000|2020-08-14 14:45:00|10654.1|10653.4|10652|10651|10654.8|10654|10650.6|10649.7|447
1597416600000|2020-08-14 14:50:00|10652.1|10651.1|10645.6|10644.9|10653.2|10652.3|10644.4|10643.6|747
1597416900000|2020-08-14 14:55:00|10645.5|10644.8|10645.3|10644.6|10647.7|10646.9|10644.4|10643.7|660
1597417200000|2020-08-14 15:00:00|10645.2|10644.5|10648.9|10647.9|10650.9|10650.1|10644|10643.3|623
1597417500000|2020-08-14 15:05:00|10649.1|10648.1|10646.9|10645.9|10649.3|10648.3|10646|10645.1|389
1597417800000|2020-08-14 15:10:00|10646.6|10645.6|10647.9|10646.9|10648.3|10647.3|10644.6|10643.6|422
1597418100000|2020-08-14 15:15:00|10648|10647|10647.7|10646.7|10650.1|10649.1|10647.1|10646.1|471
1597418400000|2020-08-14 15:20:00|10647.9|10647|10647.1|10646.1|10649.2|10648.3|10644.8|10643.9|407
1597418700000|2020-08-14 15:25:00|10646.9|10645.9|10648.7|10647.7|10648.7|10647.7|10646.5|10645.6|272
1597419000000|2020-08-14 15:30:00|10649.2|10648.2|10648.3|10647.3|10650.1|10649.4|10648|10647.3|277
1597419300000|2020-08-14 15:35:00|10648.5|10647.5|10647.5|10646.5|10648.5|10647.7|10645.9|10644.9|379
1597419600000|2020-08-14 15:40:00|10647.4|10646.7|10648.8|10648.1|10649.8|10649|10646.9|10645.9|393
1597419900000|2020-08-14 15:45:00|10648.7|10648|10649.3|10648.3|10651|10650.2|10648.6|10647.8|328
1597420200000|2020-08-14 15:50:00|10649.2|10648.2|10649.4|10648.7|10650.8|10649.8|10648.6|10647.8|270
1597420500000|2020-08-14 15:55:00|10649.5|10648.8|10649.7|10649|10651.3|10650.6|10649.5|10648.7|214
1597420800000|2020-08-14 16:00:00|10649.8|10649.1|10649.6|10648.9|10650.5|10649.8|10648.5|10647.8|283
1597421100000|2020-08-14 16:05:00|10649.5|10648.8|10650.4|10649.7|10651|10650.2|10648.8|10648.1|173
1597421400000|2020-08-14 16:10:00|10650.3|10649.6|10652.7|10652|10653.2|10652.5|10650.3|10649.6|245
1597421700000|2020-08-14 16:15:00|10652.6|10651.9|10653.1|10652.4|10655|10654.3|10652.4|10651.7|287
1597422000000|2020-08-14 16:20:00|10653.2|10652.5|10653.1|10652.4|10655|10654.1|10652.6|10651.9|236
1597422300000|2020-08-14 16:25:00|10653|10652.3|10651.3|10650.6|10653.2|10652.5|10650.5|10649.7|278
1597422600000|2020-08-14 16:30:00|10651.2|10650.5|10652.7|10652|10654.4|10653.7|10650.9|10650.2|308
1597422900000|2020-08-14 16:35:00|10652.8|10652.1|10652.4|10651.7|10654.1|10653.4|10652.1|10651.4|232
1597423200000|2020-08-14 16:40:00|10652.3|10651.6|10646.8|10645.8|10652.4|10651.7|10645.8|10644.8|456
1597423500000|2020-08-14 16:45:00|10646.9|10645.9|10648.8|10648.1|10651.5|10650.5|10646.1|10645.4|397
1597423800000|2020-08-14 16:50:00|10648.7|10648|10647.6|10646.9|10649.9|10649.2|10647.4|10646.7|298
1597424100000|2020-08-14 16:55:00|10647.7|10646.7|10647.9|10647.2|10648.8|10648.1|10646.6|10645.8|439
1597424400000|2020-08-14 17:00:00|10648|10647.3|10648.4|10647.7|10648.6|10647.9|10646.7|10645.9|365
1597424700000|2020-08-14 17:05:00|10648.5|10647.8|10650.2|10649.5|10650.7|10650|10648.4|10647.6|258
1597425000000|2020-08-14 17:10:00|10650.1|10649.4|10652.8|10652.1|10652.9|10652.2|10649.2|10648.5|267
1597425300000|2020-08-14 17:15:00|10652.7|10652|10652.7|10651.7|10653.3|10652.6|10652.1|10651.4|216
1597425600000|2020-08-14 17:20:00|10652.5|10651.8|10653.5|10652.8|10653.8|10653|10651.8|10651.1|267
1597425900000|2020-08-14 17:25:00|10653.6|10652.9|10654.5|10653.8|10655.4|10654.7|10653.6|10652.8|216
1597426200000|2020-08-14 17:30:00|10654.3|10653.6|10657.2|10656.5|10657.6|10656.9|10653.6|10652.8|256
1597426500000|2020-08-14 17:35:00|10657.1|10656.4|10658.4|10657.4|10658.4|10657.6|10656.3|10655.5|226
1597426800000|2020-08-14 17:40:00|10658.5|10657.5|10659.9|10659.2|10660.1|10659.4|10657.6|10656.9|240
1597427100000|2020-08-14 17:45:00|10660|10659.3|10658.2|10657.5|10660|10659.3|10657.8|10657.1|260
1597427400000|2020-08-14 17:50:00|10658.1|10657.4|10658.7|10658|10659.3|10658.6|10657.9|10657.1|290
1597427700000|2020-08-14 17:55:00|10659|10658.3|10660.6|10659.9|10661.9|10661.2|10658.6|10657.9|397
1597428000000|2020-08-14 18:00:00|10660.7|10660|10660.7|10660|10661.8|10661|10659.9|10659.2|314
1597428300000|2020-08-14 18:05:00|10660.6|10659.9|10660.6|10659.9|10661.1|10660.4|10660.1|10659.2|170
1597428600000|2020-08-14 18:10:00|10660.5|10659.8|10657.9|10657.2|10660.7|10660|10657.9|10657.1|204
1597428900000|2020-08-14 18:15:00|10658|10657.3|10659.2|10658.5|10659.5|10658.8|10657.6|10656.9|182
1597429200000|2020-08-14 18:20:00|10659.1|10658.4|10658.5|10657.8|10659.6|10658.7|10658.1|10657.3|164
1597429500000|2020-08-14 18:25:00|10658.4|10657.7|10656.2|10655.5|10658.6|10657.9|10655.9|10655.2|144
1597429800000|2020-08-14 18:30:00|10656.1|10655.4|10654.3|10653.6|10656.2|10655.5|10653.5|10652.7|163
1597430100000|2020-08-14 18:35:00|10654.4|10653.7|10653.6|10652.9|10654.4|10653.7|10653.2|10652.5|128
1597430400000|2020-08-14 18:40:00|10653.7|10653|10656.2|10655.5|10656.6|10655.8|10653.5|10652.8|184
1597430700000|2020-08-14 18:45:00|10656.1|10655.4|10656.8|10656.1|10658.1|10657.3|10656.1|10655.3|212
1597431000000|2020-08-14 18:50:00|10656.7|10656|10659.6|10658.9|10659.7|10659|10656.3|10655.5|189
1597431300000|2020-08-14 18:55:00|10659.5|10658.8|10656.1|10655.4|10659.6|10658.9|10656.1|10655.3|246
1597431600000|2020-08-14 19:00:00|10656|10655.3|10656.1|10655.4|10658|10657.2|10655.8|10655.1|210
1597431900000|2020-08-14 19:05:00|10656|10655.3|10656|10655.3|10656.8|10656|10655.5|10654.8|221
1597432200000|2020-08-14 19:10:00|10655.9|10655.2|10656|10655.3|10656.7|10655.9|10655.5|10654.7|205
1597432500000|2020-08-14 19:15:00|10655.9|10655.2|10656.6|10655.9|10657.3|10656.5|10655.5|10654.8|220
1597432800000|2020-08-14 19:20:00|10656.7|10656|10656.8|10655.8|10656.9|10656|10656|10655.1|177
1597433100000|2020-08-14 19:25:00|10656.7|10656|10657.7|10657|10657.8|10657.1|10656.5|10655.7|152
1597433400000|2020-08-14 19:30:00|10657.8|10657.1|10660.7|10660|10660.9|10660.1|10657.7|10657|174
1597433700000|2020-08-14 19:35:00|10660.8|10660.1|10659.8|10659.1|10661.2|10660.5|10659.5|10658.6|210
1597434000000|2020-08-14 19:40:00|10659.9|10658.9|10657.8|10657.1|10660.4|10659.6|10657.7|10656.8|239
1597434300000|2020-08-14 19:45:00|10657.9|10656.9|10658.2|10657.2|10658.2|10657.2|10656.9|10656|262
1597434600000|2020-08-14 19:50:00|10658.5|10657.5|10661.2|10660.2|10661.6|10660.7|10658.3|10657.4|187
1597434900000|2020-08-14 19:55:00|10661.1|10660.1|10659.6|10658.6|10661.2|10660.2|10659.4|10658.4|146
1597435200000|2020-08-14 20:00:00|10659.7|10658.7|10660.6|10659.6|10661.2|10660.2|10659.4|10658.4|230
1597435500000|2020-08-14 20:05:00|10660.7|10659.7|10661.7|10660.7|10662.5|10661.5|10660.6|10659.6|158
1597435800000|2020-08-14 20:10:00|10661.9|10660.9|10663.1|10662.1|10663.5|10662.8|10661.3|10660.3|190
1597436100000|2020-08-14 20:15:00|10663|10662|10660.3|10659.3|10663|10662.1|10660.3|10659.3|126
1597436400000|2020-08-14 20:20:00|10660.4|10659.4|10661.4|10660.4|10661.9|10660.9|10660.3|10659.3|112
1597436700000|2020-08-14 20:25:00|10661.5|10660.5|10662.2|10661.2|10663.2|10662.2|10661.3|10660.4|170
1597437000000|2020-08-14 20:30:00|10662.4|10661.4|10662.2|10661.2|10662.8|10661.8|10661.6|10660.6|157
1597437300000|2020-08-14 20:35:00|10662.4|10661.4|10662.9|10661.9|10663.5|10662.5|10662.3|10661.3|118
1597437600000|2020-08-14 20:40:00|10663|10662|10661.2|10660.2|10663.1|10662.1|10660.8|10659.8|138
1597437900000|2020-08-14 20:45:00|10661.1|10660.1|10660.2|10659.2|10661.4|10660.1|10660.1|10659.1|183
1597438200000|2020-08-14 20:50:00|10659.7|10658.7|10658.1|10657.1|10659.7|10658.7|10657.5|10656.5|385
1597438500000|2020-08-14 20:55:00|10658|10657|10661.4|10656.7|10662.8|10659.4|10656.9|10652.9|325
1597608000000|2020-08-16 20:00:00|10662.6|10655.6|10662.6|10655.6|10662.6|10655.6|10662.6|10655.6|1
1597608300000|2020-08-16 20:05:00|10668.3|10656.3|10668.3|10656.3|10668.3|10656.3|10668.3|10656.3|1
1597609200000|2020-08-16 20:20:00|10668.2|10656.2|10668.3|10656.3|10668.3|10656.3|10668.2|10656.2|2
1597609800000|2020-08-16 20:30:00|10668.6|10656.6|10668.6|10656.6|10668.6|10656.6|10668.6|10656.6|1
1597611300000|2020-08-16 20:55:00|10668.5|10656.5|10667.4|10655.4|10671.1|10659.1|10667.4|10655.4|10
1597611600000|2020-08-16 21:00:00|10667.7|10655.7|10667.3|10655.3|10668|10656|10666.6|10654.6|10
1597611900000|2020-08-16 21:05:00|10666.5|10654.5|10667.4|10655.4|10669.4|10657.4|10665.4|10653.4|45
1597612200000|2020-08-16 21:10:00|10666.7|10654.7|10670.6|10658.6|10671.2|10659.2|10665.5|10653.5|69
1597612500000|2020-08-16 21:15:00|10671.2|10659.2|10668.4|10656.4|10671.3|10659.3|10665.4|10653.4|72
1597612800000|2020-08-16 21:20:00|10668.5|10656.5|10668.7|10656.7|10671.3|10659.3|10665.4|10653.4|102
1597613100000|2020-08-16 21:25:00|10668.9|10656.9|10668.6|10656.6|10671|10659|10667.6|10655.6|63
1597613400000|2020-08-16 21:30:00|10670.1|10658.1|10669.9|10657.9|10670.9|10658.9|10667.6|10655.6|80
1597613700000|2020-08-16 21:35:00|10670|10658|10669.2|10657.2|10672.8|10661.6|10665.7|10653.7|190
1597614000000|2020-08-16 21:40:00|10669.8|10657.8|10670.7|10658.7|10673.2|10661.7|10659.6|10650.2|235
1597614300000|2020-08-16 21:45:00|10670.6|10658.6|10671.2|10659.2|10673.2|10661.2|10665.4|10655.6|260
1597614600000|2020-08-16 21:50:00|10671.4|10659.4|10667.2|10656.6|10673.7|10661.7|10666.4|10655.6|168
1597614900000|2020-08-16 21:55:00|10667.3|10656.5|10666|10656.8|10669.6|10657.7|10663.5|10654.7|199
1597615200000|2020-08-16 22:00:00|10670.4|10658.4|10661.3|10659.3|10670.4|10659.9|10658.4|10651.6|409
1597615500000|2020-08-16 22:05:00|10661.4|10659.4|10661.6|10659.6|10662.7|10660.7|10660.4|10658.4|263
1597615800000|2020-08-16 22:10:00|10661.5|10659.5|10663.4|10661.4|10664.7|10662.7|10660.6|10658.6|260
1597616100000|2020-08-16 22:15:00|10663.5|10661.5|10663|10661|10664|10662|10662.3|10660.3|159
1597616400000|2020-08-16 22:20:00|10662.9|10660.9|10662.5|10660.5|10663.1|10661.1|10661.7|10659.7|169
1597616700000|2020-08-16 22:25:00|10662.4|10660.4|10662.6|10661.6|10663.3|10661.8|10662.4|10660.4|184
1597617000000|2020-08-16 22:30:00|10662.7|10661.7|10660.9|10659.9|10663|10662|10660.2|10659.2|297
1597617300000|2020-08-16 22:35:00|10661|10660|10660.9|10659.9|10661.9|10660.9|10660.1|10659.1|318
1597617600000|2020-08-16 22:40:00|10661|10660|10661.7|10660.7|10662.6|10661.6|10660.3|10659.3|294
1597617900000|2020-08-16 22:45:00|10661.6|10660.6|10660.4|10659.4|10661.9|10660.9|10660|10659|190
1597618200000|2020-08-16 22:50:00|10660.5|10659.5|10661|10660|10661.7|10660.7|10660.2|10659.2|154
1597618500000|2020-08-16 22:55:00|10660.9|10659.9|10660.8|10659.8|10662|10661|10660.4|10659.4|137
1597618800000|2020-08-16 23:00:00|10660.5|10659.9|10658.6|10657.6|10661.6|10660.6|10658.5|10657.5|322
1597619100000|2020-08-16 23:05:00|10658.5|10657.5|10657.9|10656.9|10658.9|10657.9|10657.2|10656.2|325
1597619400000|2020-08-16 23:10:00|10657.6|10656.6|10659.2|10658.2|10660|10659|10656.8|10655.8|254
1597619700000|2020-08-16 23:15:00|10659.3|10658.3|10657.4|10656.4|10659.3|10658.3|10656.9|10655.9|111
1597620000000|2020-08-16 23:20:00|10657|10656|10657|10656|10657.8|10656.8|10655.8|10654.8|233
1597620300000|2020-08-16 23:25:00|10656.9|10655.9|10657.6|10656.6|10657.8|10656.8|10656|10655|185
1597620600000|2020-08-16 23:30:00|10657.7|10656.7|10657.5|10656.5|10658.1|10657.1|10657|10656.2|138
1597620900000|2020-08-16 23:35:00|10657.6|10656.6|10655.7|10654.7|10658|10657|10655.6|10654.6|141
1597621200000|2020-08-16 23:40:00|10655.8|10654.8|10655.8|10654.8|10657|10656|10655.1|10654.1|140
1597621500000|2020-08-16 23:45:00|10655.5|10654.6|10656.4|10655.4|10657.8|10656.8|10655.5|10654.5|201
1597621800000|2020-08-16 23:50:00|10656.3|10655.3|10654.7|10653.7|10657|10656|10654.6|10653.6|239
1597622100000|2020-08-16 23:55:00|10654.8|10653.8|10656.5|10655.5|10656.7|10655.7|10654.6|10653.6|317
1597622400000|2020-08-17 00:00:00|10656.6|10655.6|10665.3|10664.3|10665.3|10664.5|10656.6|10655.6|521
1597622700000|2020-08-17 00:05:00|10665.2|10664.5|10663.1|10662.1|10666.1|10665.1|10661.3|10660.3|471
1597623000000|2020-08-17 00:10:00|10663.2|10662.2|10660.4|10659.4|10664.3|10663.3|10660.3|10659.3|381
1597623300000|2020-08-17 00:15:00|10660.6|10659.6|10659.3|10658.6|10660.6|10659.8|10657.6|10656.7|394
1597623600000|2020-08-17 00:20:00|10659.4|10658.4|10660.6|10659.6|10661.6|10660.7|10658.9|10657.9|290
1597623900000|2020-08-17 00:25:00|10660.5|10659.5|10658.5|10657.5|10662|10661|10658.3|10657.5|241
1597624200000|2020-08-17 00:30:00|10658.4|10657.4|10656.4|10655.7|10659.8|10658.8|10654.3|10653.3|380
1597624500000|2020-08-17 00:35:00|10656.5|10655.8|10654.8|10653.8|10656.8|10655.8|10653.1|10652.3|438
1597624800000|2020-08-17 00:40:00|10654.7|10653.7|10655.5|10654.5|10655.7|10654.7|10652.9|10651.9|318
1597625100000|2020-08-17 00:45:00|10655.7|10654.7|10654.1|10653.4|10656.6|10655.9|10653.1|10652.1|445
1597625400000|2020-08-17 00:50:00|10654.2|10653.2|10653.2|10652.2|10655|10654|10649.1|10648.1|598
1597625700000|2020-08-17 00:55:00|10652.8|10651.8|10652.7|10651.7|10653.7|10652.8|10650.8|10650|515
1597626000000|2020-08-17 01:00:00|10652.6|10651.6|10651.3|10650.3|10653.1|10652.2|10649.5|10648.5|389
1597626300000|2020-08-17 01:05:00|10651.4|10650.4|10653|10652|10653.2|10652.2|10650.1|10649.2|283
1597626600000|2020-08-17 01:10:00|10653.1|10652.1|10652.9|10651.9|10654.1|10653.3|10652.3|10651.5|239
1597626900000|2020-08-17 01:15:00|10652.8|10651.8|10650.6|10649.6|10654.4|10653.4|10650.5|10649.5|358
1597627200000|2020-08-17 01:20:00|10650.5|10649.5|10651.1|10650.1|10652.1|10651.1|10650.4|10649.4|232
1597627500000|2020-08-17 01:25:00|10651.2|10650.2|10650.7|10649.7|10652.3|10651.3|10650.6|10649.6|239
1597627800000|2020-08-17 01:30:00|10650.8|10649.8|10649.7|10648.7|10652.7|10651.8|10648.2|10647.2|381
1597628100000|2020-08-17 01:35:00|10649.8|10648.8|10651.2|10650.2|10651.6|10650.7|10648.4|10647.4|266
1597628400000|2020-08-17 01:40:00|10651.3|10650.3|10648.9|10647.9|10651.7|10650.7|10648.9|10647.9|210
1597628700000|2020-08-17 01:45:00|10649.1|10648.1|10649.3|10648.3|10650|10649|10647.7|10646.8|249
1597629000000|2020-08-17 01:50:00|10649.1|10648.1|10647.7|10646.7|10649.2|10648.2|10646.4|10645.4|281
1597629300000|2020-08-17 01:55:00|10647.8|10646.8|10649.9|10648.9|10650.6|10649.7|10647.3|10646.3|304
1597629600000|2020-08-17 02:00:00|10649.8|10649.1|10653|10652|10653|10652.2|10649.8|10649.1|315
1597629900000|2020-08-17 02:05:00|10652.9|10651.9|10654.6|10653.6|10656.2|10655.4|10652.5|10651.5|394
1597630200000|2020-08-17 02:10:00|10654.8|10654.1|10654.4|10653.4|10655.6|10654.9|10653.7|10652.7|330
1597630500000|2020-08-17 02:15:00|10654.1|10653.1|10654.1|10653.1|10654.1|10653.3|10652.2|10651.3|277
1597630800000|2020-08-17 02:20:00|10654|10653|10655.3|10654.3|10656|10655.1|10653.8|10652.8|287
1597631100000|2020-08-17 02:25:00|10655.2|10654.2|10655.8|10655.1|10657.5|10656.5|10655.2|10654.2|309
1597631400000|2020-08-17 02:30:00|10655.9|10655.2|10654|10653.3|10656.2|10655.5|10653|10652.1|338
1597631700000|2020-08-17 02:35:00|10654.1|10653.1|10655.6|10654.9|10655.7|10655|10653|10652.2|195
1597632000000|2020-08-17 02:40:00|10655.7|10655|10655.8|10655.1|10656.1|10655.3|10655|10654.3|167
1597632300000|2020-08-17 02:45:00|10656.1|10655.2|10652.9|10652.2|10656.4|10655.5|10652.7|10651.9|190
1597632600000|2020-08-17 02:50:00|10653|10652|10652.8|10651.8|10653.9|10653.1|10652.2|10651.5|215
1597632900000|2020-08-17 02:55:00|10652.7|10651.7|10655.1|10654.4|10655.3|10654.4|10652.4|10651.7|168
1597633200000|2020-08-17 03:00:00|10655.3|10654.6|10655.2|10654.5|10656.1|10655.1|10655|10654.3|137
1597633500000|2020-08-17 03:05:00|10655.1|10654.4|10655.3|10654.3|10655.5|10654.6|10653.9|10653.1|116
1597633800000|2020-08-17 03:10:00|10655.1|10654.4|10654.2|10653.5|10655.2|10654.4|10653.7|10652.9|177
1597634100000|2020-08-17 03:15:00|10654.3|10653.6|10655.7|10655|10656|10655.1|10654.2|10653.5|121
1597634400000|2020-08-17 03:20:00|10655.8|10655.1|10656.1|10655.4|10656.6|10655.9|10655.5|10654.8|158
1597634700000|2020-08-17 03:25:00|10656|10655.3|10656.2|10655.5|10657.1|10656.2|10656|10655.2|167
1597635000000|2020-08-17 03:30:00|10656.1|10655.4|10656.8|10655.8|10656.9|10656.1|10655.6|10654.7|137
1597635300000|2020-08-17 03:35:00|10656.9|10655.9|10656.7|10656|10657|10656.1|10656.2|10655.5|99
1597635600000|2020-08-17 03:40:00|10657|10656.3|10654.1|10653.1|10657|10656.3|10653.6|10652.8|273
1597635900000|2020-08-17 03:45:00|10654|10653|10650.4|10649.7|10654.1|10653.2|10650.1|10649.2|279
1597636200000|2020-08-17 03:50:00|10650.5|10649.8|10650.8|10649.8|10651.4|10650.7|10649.3|10648.6|244
1597636500000|2020-08-17 03:55:00|10650.7|10650|10652.5|10651.8|10652.6|10651.9|10650.6|10649.8|253
1597636800000|2020-08-17 04:00:00|10652.3|10651.6|10654.1|10653.1|10654.3|10653.5|10652.3|10651.6|191
1597637100000|2020-08-17 04:05:00|10654.2|10653.2|10654.5|10653.8|10655.4|10654.7|10653.6|10652.8|219
1597637400000|2020-08-17 04:10:00|10654.2|10653.5|10654|10653.3|10655.8|10655|10653.9|10653|214
1597637700000|2020-08-17 04:15:00|10654.1|10653.4|10653|10652.3|10654.5|10653.7|10653|10652.2|210
1597638000000|2020-08-17 04:20:00|10653.1|10652.4|10655.8|10654.8|10656.5|10655.7|10653|10652.3|253
1597638300000|2020-08-17 04:25:00|10655.9|10654.9|10655.9|10655.2|10656.2|10655.3|10654.3|10653.4|244
1597638600000|2020-08-17 04:30:00|10656.2|10655.3|10658.9|10658.2|10660.9|10660|10656|10655.2|303
1597638900000|2020-08-17 04:35:00|10659|10658.3|10657.6|10656.6|10659.4|10658.5|10657.3|10656.4|161
1597639200000|2020-08-17 04:40:00|10657.5|10656.5|10661.8|10661.1|10662.1|10661.2|10657.1|10656.3|237
1597639500000|2020-08-17 04:45:00|10661.9|10661.2|10662|10661|10662.3|10661.5|10659.8|10658.8|222
1597639800000|2020-08-17 04:50:00|10661.8|10660.8|10661.9|10660.9|10662.1|10661.2|10660.6|10659.8|205
1597640100000|2020-08-17 04:55:00|10662|10661|10659.8|10659.1|10662.7|10661.7|10659.8|10659|264
1597640400000|2020-08-17 05:00:00|10660|10659|10661.4|10660.4|10662.4|10661.4|10659.8|10658.9|180
1597640700000|2020-08-17 05:05:00|10661.5|10660.5|10660.2|10659.5|10661.7|10660.9|10660.1|10659.4|125
1597641000000|2020-08-17 05:10:00|10660.3|10659.6|10659.4|10658.4|10660.5|10659.7|10658.6|10657.8|238
1597641300000|2020-08-17 05:15:00|10659.2|10658.5|10660.4|10659.7|10660.6|10659.7|10658.4|10657.7|156
1597641600000|2020-08-17 05:20:00|10660.5|10659.5|10657.4|10656.7|10660.5|10659.6|10657.3|10656.5|200
1597641900000|2020-08-17 05:25:00|10657.6|10656.6|10657.7|10656.7|10658.2|10657.5|10656.8|10655.9|181
1597642200000|2020-08-17 05:30:00|10657.8|10656.8|10657.4|10656.4|10657.9|10656.9|10655.8|10655|167
1597642500000|2020-08-17 05:35:00|10657.5|10656.8|10659.4|10658.4|10659.5|10658.7|10657.5|10656.6|129
1597642800000|2020-08-17 05:40:00|10659.5|10658.5|10657.9|10656.9|10659.6|10658.8|10657.7|10656.9|125
1597643100000|2020-08-17 05:45:00|10657.8|10656.8|10657.7|10657|10658.7|10657.8|10657.5|10656.7|165
1597643400000|2020-08-17 05:50:00|10657.8|10657.1|10658.4|10657.7|10658.5|10657.8|10657.6|10656.7|105
1597643700000|2020-08-17 05:55:00|10658.5|10657.8|10657.6|10656.6|10659.2|10658.5|10657.4|10656.5|194
1597644000000|2020-08-17 06:00:00|10657.7|10656.7|10654.3|10653.3|10657.7|10656.7|10654.1|10653.3|389
1597644300000|2020-08-17 06:05:00|10654.4|10653.4|10654.5|10653.5|10654.9|10654.1|10653.1|10652.3|288
1597644600000|2020-08-17 06:10:00|10654.4|10653.4|10650.9|10649.9|10654.7|10653.8|10650.1|10649.3|404
1597644900000|2020-08-17 06:15:00|10650.8|10650.1|10649.3|10648.3|10651.2|10650.5|10648.3|10647.4|356
1597645200000|2020-08-17 06:20:00|10649.2|10648.5|10651.2|10650.2|10651.8|10651.1|10648.8|10648|231
1597645500000|2020-08-17 06:25:00|10651.1|10650.1|10652.8|10652.1|10653.1|10652.2|10650.4|10649.5|339
1597645800000|2020-08-17 06:30:00|10652.9|10652.2|10653.2|10652.5|10655|10654.1|10652.6|10651.9|333
1597646100000|2020-08-17 06:35:00|10653.1|10652.4|10651.3|10650.6|10654|10653|10651.2|10650.4|280
1597646400000|2020-08-17 06:40:00|10651.2|10650.5|10650.3|10649.6|10652.9|10652|10650|10649.1|306
1597646700000|2020-08-17 06:45:00|10650.2|10649.5|10651.1|10650.1|10651.6|10650.8|10649.6|10648.7|371
1597647000000|2020-08-17 06:50:00|10651|10650.3|10649.7|10649|10651.4|10650.6|10649.7|10648.9|375
1597647300000|2020-08-17 06:55:00|10649.6|10648.9|10648.9|10647.9|10649.9|10649.2|10647.2|10646.3|364
1597647600000|2020-08-17 07:00:00|10648.8|10647.8|10642.4|10641.4|10649.1|10648.1|10640.7|10639.8|578
1597647900000|2020-08-17 07:05:00|10642.5|10641.5|10645.3|10644.3|10646.1|10645.3|10640.9|10640.1|469
1597648200000|2020-08-17 07:10:00|10645.4|10644.4|10642.7|10642|10646.7|10645.8|10642.3|10641.5|480
1597648500000|2020-08-17 07:15:00|10642.8|10642.1|10644.9|10643.9|10645.9|10645|10642.6|10641.7|401
1597648800000|2020-08-17 07:20:00|10644.8|10644.1|10645.1|10644.1|10646.4|10645.6|10640.8|10640.1|499
1597649100000|2020-08-17 07:25:00|10645|10644|10644.9|10643.9|10646.8|10645.8|10643.3|10642.4|420
1597649400000|2020-08-17 07:30:00|10644.8|10643.8|10646.5|10645.8|10648.3|10647.4|10644.8|10643.8|491
1597649700000|2020-08-17 07:35:00|10646.3|10645.5|10646.3|10645.3|10647.7|10646.8|10643.3|10642.5|470
1597650000000|2020-08-17 07:40:00|10646.1|10645.4|10646.4|10645.4|10646.5|10645.6|10643.7|10642.9|388
1597650300000|2020-08-17 07:45:00|10646.3|10645.3|10649.6|10648.6|10650.4|10649.7|10645.4|10644.7|354
1597650600000|2020-08-17 07:50:00|10649.4|10648.7|10649.3|10648.3|10650.2|10649.4|10648.4|10647.6|293
1597650900000|2020-08-17 07:55:00|10649.2|10648.2|10649.2|10648.2|10650.2|10649.3|10648.3|10647.5|494
1597651200000|2020-08-17 08:00:00|10649|10648.3|10645.2|10644.5|10649.8|10648.9|10644.5|10643.6|562
1597651500000|2020-08-17 08:05:00|10645.4|10644.4|10652.8|10651.8|10652.8|10652|10645.3|10644.3|456
1597651800000|2020-08-17 08:10:00|10652.9|10651.9|10650.5|10649.8|10654|10653.1|10650.4|10649.6|460
1597652100000|2020-08-17 08:15:00|10650.6|10649.9|10651.7|10650.7|10653.5|10652.5|10650.3|10649.6|449
1597652400000|2020-08-17 08:20:00|10651.9|10650.9|10648.8|10648.1|10652|10651|10648.7|10648|304
1597652700000|2020-08-17 08:25:00|10648.9|10648.2|10645.6|10644.9|10649.7|10648.7|10645.6|10644.8|395
1597653000000|2020-08-17 08:30:00|10645.7|10645|10647.5|10646.5|10647.9|10646.9|10645.2|10644.3|352
1597653300000|2020-08-17 08:35:00|10647.4|10646.4|10645.9|10644.9|10647.5|10646.7|10644.7|10643.8|380
1597653600000|2020-08-17 08:40:00|10646|10645|10648.8|10647.8|10650.1|10649.2|10645.7|10644.7|394
1597653900000|2020-08-17 08:45:00|10648.9|10647.9|10646.7|10645.7|10649|10648.1|10645.1|10644.3|255
1597654200000|2020-08-17 08:50:00|10646.3|10645.6|10648.3|10647.3|10648.4|10647.4|10645|10644|297
1597654500000|2020-08-17 08:55:00|10648.2|10647.2|10648.7|10647.7|10649.9|10649.1|10647.9|10647|297
1597654800000|2020-08-17 09:00:00|10648.8|10647.8|10644.3|10643.3|10649.6|10648.8|10643.6|10642.8|334
1597655100000|2020-08-17 09:05:00|10644.4|10643.7|10646.2|10645.2|10646.2|10645.2|10643|10642.1|299
1597655400000|2020-08-17 09:10:00|10646.1|10645.1|10643.4|10642.4|10646.1|10645.1|10641.9|10641|322
1597655700000|2020-08-17 09:15:00|10643|10642.3|10645.6|10644.6|10646.1|10645.1|10642.3|10641.4|387
1597656000000|2020-08-17 09:20:00|10645.5|10644.5|10645.4|10644.4|10647.2|10646.3|10644.5|10643.7|349
1597656300000|2020-08-17 09:25:00|10645.7|10644.7|10643.7|10642.7|10646.2|10645.2|10642.9|10641.9|312
1597656600000|2020-08-17 09:30:00|10643.9|10642.9|10641.7|10641|10644.4|10643.6|10641.2|10640.3|463
1597656900000|2020-08-17 09:35:00|10641.8|10641.1|10637.6|10636.9|10642.5|10641.7|10636.6|10635.6|466
1597657200000|2020-08-17 09:40:00|10637.7|10636.7|10632.7|10632|10637.9|10637.1|10632.1|10631.2|477
1597657500000|2020-08-17 09:45:00|10633.1|10632.4|10635.8|10634.8|10636.6|10635.6|10633.1|10632.4|408
1597657800000|2020-08-17 09:50:00|10635.7|10634.7|10635.5|10634.5|10637.1|10636.2|10635.1|10634.2|364
1597658100000|2020-08-17 09:55:00|10635.3|10634.6|10636.3|10635.3|10637.4|10636.5|10634.4|10633.5|378
1597658400000|2020-08-17 10:00:00|10636.4|10635.4|10637.2|10636.2|10639|10638.1|10636.4|10635.4|358
1597658700000|2020-08-17 10:05:00|10637.3|10636.3|10637.6|10636.6|10638.4|10637.6|10636.7|10635.9|250
1597659000000|2020-08-17 10:10:00|10637.7|10636.7|10636|10635|10637.7|10636.7|10633.8|10633|313
1597659300000|2020-08-17 10:15:00|10635.9|10634.9|10636|10635|10637|10636|10632.8|10631.9|297
1597659600000|2020-08-17 10:20:00|10635.9|10634.9|10635.2|10634.2|10636.4|10635.5|10633.9|10633.1|205
1597659900000|2020-08-17 10:25:00|10635.1|10634.1|10633|10632|10635.2|10634.2|10632.2|10631.4|247
1597660200000|2020-08-17 10:30:00|10632.7|10632.1|10637|10636|10637.3|10636.3|10632.7|10632|348
1597660500000|2020-08-17 10:35:00|10636.9|10635.9|10635.2|10634.2|10637.5|10636.6|10635|10634|268
1597660800000|2020-08-17 10:40:00|10635.3|10634.3|10634|10633.3|10636.6|10635.6|10633.9|10633.1|173
1597661100000|2020-08-17 10:45:00|10634.1|10633.4|10633.4|10632.4|10634.5|10633.6|10632.2|10631.5|265
1597661400000|2020-08-17 10:50:00|10633.5|10632.5|10632.6|10631.6|10633.5|10632.5|10631.4|10630.5|300
1597661700000|2020-08-17 10:55:00|10632.4|10631.7|10636.3|10635.6|10637.7|10636.8|10632|10631.2|453
1597662000000|2020-08-17 11:00:00|10636.4|10635.7|10635.2|10634.2|10638.3|10637.4|10635|10634.2|345
1597662300000|2020-08-17 11:05:00|10635.1|10634.1|10633.8|10633.1|10636.2|10635.2|10633.5|10632.7|269
1597662600000|2020-08-17 11:10:00|10633.9|10633.2|10637.2|10636.5|10638.3|10637.5|10632.5|10631.7|368
1597662900000|2020-08-17 11:15:00|10637.3|10636.6|10637.7|10636.7|10638.3|10637.4|10634.9|10634.1|411
1597663200000|2020-08-17 11:20:00|10637.5|10636.8|10637.2|10636.2|10639.3|10638.4|10637.2|10636.2|363
1597663500000|2020-08-17 11:25:00|10637.3|10636.3|10634.7|10633.7|10637.5|10636.5|10634.5|10633.6|323
1597663800000|2020-08-17 11:30:00|10634.6|10633.6|10636|10635|10637.3|10636.3|10634.4|10633.4|267
1597664100000|2020-08-17 11:35:00|10635.9|10634.9|10632.9|10631.9|10636|10635.1|10632|10631.3|285
1597664400000|2020-08-17 11:40:00|10633|10632|10634|10633.3|10635.1|10634.3|10632|10631|332
1597664700000|2020-08-17 11:45:00|10634.2|10633.2|10633.2|10632.2|10635.3|10634.3|10632.7|10631.9|336
1597665000000|2020-08-17 11:50:00|10633.1|10632.1|10628.7|10627.7|10633.1|10632.1|10627.7|10626.9|442
1597665300000|2020-08-17 11:55:00|10628.8|10627.8|10628.7|10628|10629.1|10628.2|10627.4|10626.4|466
1597665600000|2020-08-17 12:00:00|10628.6|10627.9|10632.9|10632.2|10632.9|10632.2|10626.6|10625.7|362
1597665900000|2020-08-17 12:05:00|10632.5|10631.8|10631.3|10630.3|10634.5|10633.5|10630.4|10629.5|424
1597666200000|2020-08-17 12:10:00|10631.1|10630.4|10629.8|10629.1|10633.1|10632.4|10629.8|10629.1|344
1597666500000|2020-08-17 12:15:00|10629.9|10628.9|10626.5|10625.8|10629.9|10628.9|10626.5|10625.8|533
1597666800000|2020-08-17 12:20:00|10626.4|10625.7|10626.6|10625.6|10629.2|10628.2|10626.2|10625.4|478
1597667100000|2020-08-17 12:25:00|10626.5|10625.8|10628.6|10627.6|10629.9|10628.9|10626|10625.2|405
1597667400000|2020-08-17 12:30:00|10628.8|10627.8|10623.5|10622.8|10628.9|10627.9|10622.6|10621.9|485
1597667700000|2020-08-17 12:35:00|10623.4|10622.7|10621.4|10620.4|10625.1|10624.3|10620.9|10620|530
1597668000000|2020-08-17 12:40:00|10621.1|10620.2|10621.8|10621.1|10623.4|10622.4|10619.6|10618.6|526
1597668300000|2020-08-17 12:45:00|10621.7|10621|10623.9|10622.9|10624.7|10623.8|10621.7|10620.8|373
1597668600000|2020-08-17 12:50:00|10624|10623|10625|10624|10627|10626.2|10623.6|10622.9|466
1597668900000|2020-08-17 12:55:00|10624.9|10623.9|10626.6|10625.6|10627.6|10626.8|10624.6|10623.6|337
1597669200000|2020-08-17 13:00:00|10626.4|10625.9|10624.9|10623.9|10627.2|10626.4|10624.5|10623.6|465
1597669500000|2020-08-17 13:05:00|10625|10624|10623.6|10622.6|10625.7|10624.7|10622.6|10621.8|403
1597669800000|2020-08-17 13:10:00|10623.5|10622.5|10625.1|10624.4|10627.1|10626.2|10622.9|10622.1|432
1597670100000|2020-08-17 13:15:00|10625.2|10624.2|10622.8|10621.8|10625.4|10624.5|10621.3|10620.4|452
1597670400000|2020-08-17 13:20:00|10622.9|10621.9|10622.3|10621.3|10624.7|10624|10622.3|10621.3|346
1597670700000|2020-08-17 13:25:00|10622.2|10621.5|10620.2|10619.5|10624.2|10623.2|10619.6|10618.7|421
1597671000000|2020-08-17 13:30:00|10620.1|10619.4|10613.4|10612.7|10621.9|10621.1|10613.1|10612.4|666
1597671300000|2020-08-17 13:35:00|10613.5|10612.8|10614.9|10614.2|10617.3|10616.5|10613.2|10612.4|668
1597671600000|2020-08-17 13:40:00|10615.1|10614.1|10614.8|10614.1|10615.5|10614.8|10612.3|10611.6|498
1597671900000|2020-08-17 13:45:00|10615|10614.3|10615.6|10614.9|10616.2|10615.5|10613.8|10612.8|376
1597672200000|2020-08-17 13:50:00|10615.7|10615|10613.2|10612.5|10615.8|10615|10612.7|10612|441
1597672500000|2020-08-17 13:55:00|10613.3|10612.6|10615.7|10614.7|10617|10616.3|10613.1|10612.4|449
1597672800000|2020-08-17 14:00:00|10615.6|10614.6|10617|10616|10617|10616.2|10613.6|10612.7|434
1597673100000|2020-08-17 14:05:00|10616.5|10615.8|10613.2|10612.2|10616.6|10615.8|10613|10612.2|345
1597673400000|2020-08-17 14:10:00|10613.3|10612.6|10610.1|10609.4|10613.7|10612.9|10609.5|10608.7|370
1597673700000|2020-08-17 14:15:00|10610.2|10609.5|10606.7|10606|10612|10611.2|10605.9|10605.2|385
1597674000000|2020-08-17 14:20:00|10606.8|10606.1|10605.3|10604.3|10606.8|10606.1|10602.6|10601.9|488
1597674300000|2020-08-17 14:25:00|10605.2|10604.5|10605.3|10604.6|10605.7|10605|10602.1|10601.4|403
1597674600000|2020-08-17 14:30:00|10605.4|10604.7|10601.2|10600.5|10606.6|10605.8|10600.8|10600.1|466
1597674900000|2020-08-17 14:35:00|10600.9|10600.2|10605|10604|10605.2|10604.2|10599.4|10598.4|590
1597675200000|2020-08-17 14:40:00|10604.9|10603.9|10604.1|10603.4|10605.8|10605.1|10601.9|10601.1|466
1597675500000|2020-08-17 14:45:00|10604|10603.3|10607.1|10606.1|10607.1|10606.1|10602.2|10601.4|595
1597675800000|2020-08-17 14:50:00|10607|10606|10607.7|10607|10609.9|10609.1|10605.6|10604.6|748
1597676100000|2020-08-17 14:55:00|10607.6|10606.9|10606.1|10605.4|10610.8|10610|10606|10605.2|692
1597676400000|2020-08-17 15:00:00|10606.2|10605.5|10606.4|10605.4|10608.8|10608.1|10605.7|10605|576
1597676700000|2020-08-17 15:05:00|10606.5|10605.5|10605|10604.3|10609.1|10608.2|10605|10604.2|450
1597677000000|2020-08-17 15:10:00|10604.9|10604.2|10605.2|10604.5|10607.6|10606.7|10604.4|10603.7|303
1597677300000|2020-08-17 15:15:00|10605.1|10604.4|10602.7|10602|10606.4|10605.5|10602.2|10601.3|400
1597677600000|2020-08-17 15:20:00|10602.6|10601.9|10603.6|10602.9|10604.8|10604|10602.5|10601.7|399
1597677900000|2020-08-17 15:25:00|10603.4|10602.7|10602.5|10601.5|10603.7|10602.9|10601.2|10600.4|345
1597678200000|2020-08-17 15:30:00|10602.3|10601.6|10602|10601|10603.2|10602.4|10600.1|10599.4|432
1597678500000|2020-08-17 15:35:00|10602.2|10601.2|10597.4|10596.7|10602.2|10601.4|10594.9|10594.2|590
1597678800000|2020-08-17 15:40:00|10597.3|10596.6|10597.3|10596.6|10599.3|10598.6|10596.7|10596|533
1597679100000|2020-08-17 15:45:00|10597.4|10596.7|10598.5|10597.8|10599.3|10598.5|10596.2|10595.5|407
1597679400000|2020-08-17 15:50:00|10598.4|10597.7|10598.5|10597.8|10601.9|10601|10598.2|10597.3|367
1597679700000|2020-08-17 15:55:00|10598.8|10598.1|10597.3|10596.6|10598.8|10598.1|10596.6|10595.8|350
1597680000000|2020-08-17 16:00:00|10597.2|10596.5|10600.8|10600.1|10601.9|10601.2|10597.1|10596.4|307
1597680300000|2020-08-17 16:05:00|10600.9|10600.2|10599.1|10598.4|10601.8|10601.1|10598.8|10598|268
1597680600000|2020-08-17 16:10:00|10599.2|10598.5|10600.8|10599.8|10601|10600.1|10599.1|10598.2|206
1597680900000|2020-08-17 16:15:00|10600.7|10599.7|10601.7|10601|10602.2|10601.5|10600.2|10599.5|164
1597681200000|2020-08-17 16:20:00|10601.6|10600.9|10599|10598.3|10601.9|10601.1|10598.8|10598|324
1597681500000|2020-08-17 16:25:00|10598.9|10598.2|10602.6|10601.9|10603.1|10602.3|10597.9|10597.1|307
1597681800000|2020-08-17 16:30:00|10602.4|10601.7|10602.5|10601.5|10603.2|10602.4|10601.1|10600.3|326
1597682100000|2020-08-17 16:35:00|10602.3|10601.6|10600.2|10599.5|10602.6|10601.8|10599.7|10599|197
1597682400000|2020-08-17 16:40:00|10600.1|10599.4|10600.2|10599.5|10600.9|10600.2|10599|10598.3|285
1597682700000|2020-08-17 16:45:00|10600.5|10599.8|10600.2|10599.2|10601.6|10600.7|10600|10599.2|202
1597683000000|2020-08-17 16:50:00|10599.8|10598.8|10600.2|10599.5|10600.5|10599.8|10599.2|10598.5|185
1597683300000|2020-08-17 16:55:00|10600.3|10599.6|10599.2|10598.5|10601.5|10600.6|10599.1|10598.4|302
1597683600000|2020-08-17 17:00:00|10598.9|10598.2|10600.1|10599.4|10600.4|10599.7|10596.9|10596.2|304
1597683900000|2020-08-17 17:05:00|10600|10599.3|10601|10600.3|10602.3|10601.5|10599.9|10599|290
1597684200000|2020-08-17 17:10:00|10600.9|10600.2|10599.5|10598.8|10601.9|10601|10599|10598.3|237
1597684500000|2020-08-17 17:15:00|10599.4|10598.7|10598|10597.3|10599.6|10598.8|10597.2|10596.5|142
1597684800000|2020-08-17 17:20:00|10597.9|10597.2|10597.2|10596.5|10598.1|10597.3|10597.1|10596.1|162
1597685100000|2020-08-17 17:25:00|10597.3|10596.6|10595.5|10594.8|10597.4|10596.7|10595.1|10594.3|352
1597685400000|2020-08-17 17:30:00|10595.4|10594.7|10595.5|10594.8|10596.6|10595.8|10594.7|10594|220
1597685700000|2020-08-17 17:35:00|10595.6|10594.9|10600.8|10600.1|10600.8|10600.1|10595.6|10594.9|171
1597686000000|2020-08-17 17:40:00|10600.9|10600.2|10599|10598|10600.9|10600.2|10598.8|10598|164
1597686300000|2020-08-17 17:45:00|10598.9|10598.2|10601.9|10601.2|10602|10601.2|10598.6|10597.9|239
1597686600000|2020-08-17 17:50:00|10601.8|10601.1|10604.1|10603.4|10604.6|10603.9|10601.8|10601.1|273
1597686900000|2020-08-17 17:55:00|10604|10603.3|10603.3|10602.6|10604.1|10603.4|10602.5|10601.8|163
1597687200000|2020-08-17 18:00:00|10603.8|10602.8|10605.2|10604.5|10605.3|10604.5|10603.6|10602.8|296
1597687500000|2020-08-17 18:05:00|10605.1|10604.4|10602.5|10601.8|10606.4|10605.6|10602.4|10601.5|249
1597687800000|2020-08-17 18:10:00|10602.4|10601.7|10602|10601.3|10602.6|10601.8|10601.1|10600.4|221
1597688100000|2020-08-17 18:15:00|10602.1|10601.4|10604|10603|10604.7|10604|10601.6|10600.9|210
1597688400000|2020-08-17 18:20:00|10603.9|10602.9|10603.6|10602.9|10604.8|10603.9|10603.1|10602.4|266
1597688700000|2020-08-17 18:25:00|10603.7|10603|10605.4|10604.7|10606.3|10605.4|10603|10602.3|273
1597689000000|2020-08-17 18:30:00|10605.3|10604.6|10605.4|10604.7|10606.2|10605.3|10605.3|10604.5|111
1597689300000|2020-08-17 18:35:00|10605.3|10604.6|10603.6|10602.9|10606.1|10605.3|10603.3|10602.6|208
1597689600000|2020-08-17 18:40:00|10603.7|10603|10603.3|10602.6|10605|10604.2|10603|10602.2|181
1597689900000|2020-08-17 18:45:00|10603.4|10602.7|10603|10602.3|10604.3|10603.6|10603|10602.3|204
1597690200000|2020-08-17 18:50:00|10603.1|10602.4|10603.9|10603.2|10604.4|10603.7|10603|10602.2|233
1597690500000|2020-08-17 18:55:00|10604|10603.3|10603.5|10602.8|10604.9|10604.2|10602.1|10601.4|338
1597690800000|2020-08-17 19:00:00|10603.7|10602.7|10602.5|10601.8|10604.3|10603.5|10602.2|10601.2|299
1597691100000|2020-08-17 19:05:00|10602.6|10601.9|10601.9|10601.2|10603.5|10602.8|10601.9|10601|280
1597691400000|2020-08-17 19:10:00|10602|10601.3|10602.1|10601.4|10603.2|10602.3|10601.8|10601.1|227
1597691700000|2020-08-17 19:15:00|10602.4|10601.7|10602.1|10601.1|10603.3|10602.4|10601.5|10600.8|160
1597692000000|2020-08-17 19:20:00|10602.2|10601.2|10601.3|10600.6|10602.2|10601.3|10601|10600.1|128
1597692300000|2020-08-17 19:25:00|10601.2|10600.5|10600.8|10600.1|10601.3|10600.6|10600.3|10599.5|74
1597692600000|2020-08-17 19:30:00|10600.7|10600|10602.7|10602|10604.1|10603.3|10600.6|10599.9|219
1597692900000|2020-08-17 19:35:00|10602.8|10601.8|10600.7|10600|10603|10602|10600.7|10599.9|184
1597693200000|2020-08-17 19:40:00|10600.8|10600.1|10598.3|10597.3|10601.1|10600.2|10598|10597.2|230
1597693500000|2020-08-17 19:45:00|10598.1|10597.1|10596.4|10595.4|10598.4|10597.5|10595.8|10594.9|161
1597693800000|2020-08-17 19:50:00|10596.5|10595.5|10598.1|10597.4|10599|10598.1|10596.4|10595.4|173
1597694100000|2020-08-17 19:55:00|10598.3|10597.3|10599.3|10598.3|10599.3|10598.3|10597.5|10596.6|214
1597694400000|2020-08-17 20:00:00|10599.1|10598.1|10601|10600|10601.2|10600.2|10598.8|10597.8|234
1597694700000|2020-08-17 20:05:00|10601.1|10600.1|10600|10599.3|10601.5|10600.5|10599.2|10598.2|222
1597695000000|2020-08-17 20:10:00|10599.9|10599.2|10600.8|10599.8|10600.9|10599.9|10599.6|10598.7|165
1597695300000|2020-08-17 20:15:00|10600.7|10599.7|10599.5|10598.8|10601.2|10600.3|10599.4|10598.7|93
1597695600000|2020-08-17 20:20:00|10599.7|10598.7|10600.8|10599.8|10601.5|10600.5|10599.6|10598.7|149
1597695900000|2020-08-17 20:25:00|10600.7|10599.7|10600.9|10599.9|10601.2|10600.2|10599.7|10598.8|120
1597696200000|2020-08-17 20:30:00|10600.8|10599.8|10600|10599.3|10600.9|10599.9|10599.5|10598.5|126
1597696500000|2020-08-17 20:35:00|10600.1|10599.4|10599|10598|10600.3|10599.5|10598.7|10597.7|142
1597696800000|2020-08-17 20:40:00|10599.1|10598.1|10600|10599|10601.1|10600.1|10599|10598|184
1597697100000|2020-08-17 20:45:00|10599.9|10598.9|10600|10599|10600.7|10599.7|10599.9|10598.9|154
1597697400000|2020-08-17 20:50:00|10600.1|10599.1|10600.7|10599.7|10601.1|10600.1|10600|10599|100
1597697700000|2020-08-17 20:55:00|10600.8|10599.8|10601.1|10600.1|10601.4|10600.3|10599.6|10598.6|184
1597698000000|2020-08-17 21:00:00|10600.9|10599.9|10599.9|10596.8|10602.2|10599.9|10598.8|10596.3|121
1597698300000|2020-08-17 21:05:00|10600.6|10596.4|10607|10601|10608.2|10602.2|10599.6|10596.1|135
1597698600000|2020-08-17 21:10:00|10606.7|10600.7|10606.9|10603.2|10609.2|10603.7|10603.9|10598.4|516
1597698900000|2020-08-17 21:15:00|10607|10603.3|10605.2|10602.8|10607|10604|10604.7|10602.2|1419
1597699200000|2020-08-17 21:20:00|10605|10602.9|10604|10602|10605.9|10603|10601.8|10597.6|890
1597699500000|2020-08-17 21:25:00|10604.1|10602.1|10603.8|10600|10605.9|10602.3|10602.1|10599.5|1822
1597699800000|2020-08-17 21:30:00|10603.7|10599.9|10603.8|10599.5|10604.9|10600.8|10602.7|10598.8|1084
1597700100000|2020-08-17 21:35:00|10603.7|10599.6|10604.3|10599.8|10605.4|10601.7|10602.9|10599.4|1708
1597700400000|2020-08-17 21:40:00|10604.4|10599.7|10608|10602.1|10608.1|10602.5|10603.1|10599.6|1086
1597700700000|2020-08-17 21:45:00|10607.9|10602.4|10605.7|10602.5|10608.3|10603.5|10605.1|10600.8|1481
1597701000000|2020-08-17 21:50:00|10605.8|10602.6|10605.9|10601.2|10606.7|10602.7|10602.5|10596.5|591
1597701300000|2020-08-17 21:55:00|10606.3|10601.1|10606.9|10600.9|10607.5|10602.5|10605|10600.3|411
1597701600000|2020-08-17 22:00:00|10606.8|10600.8|10601|10599.2|10606.8|10601.5|10600.4|10598.9|707
1597701900000|2020-08-17 22:05:00|10601.1|10599.3|10601.3|10600.3|10601.6|10600.5|10600.6|10599.2|219
1597702200000|2020-08-17 22:10:00|10601.2|10600.2|10601.7|10600.7|10602.2|10601.2|10600.8|10599.6|149
1597702500000|2020-08-17 22:15:00|10601.6|10600.6|10602.3|10601.3|10602.6|10601.6|10601|10599.8|251
1597702800000|2020-08-17 22:20:00|10602.2|10601.2|10601.6|10600.6|10602.5|10601.5|10601.2|10600.2|202
1597703100000|2020-08-17 22:25:00|10601.5|10600.5|10601.4|10600.4|10601.7|10600.7|10601.2|10600.2|53
1597703400000|2020-08-17 22:30:00|10601.3|10600.3|10601.1|10600.1|10602|10601|10601.1|10600.1|121
1597703700000|2020-08-17 22:35:00|10601.2|10600.2|10602.3|10601.3|10602.5|10601.5|10601.1|10600.1|98
1597704000000|2020-08-17 22:40:00|10602.4|10601.4|10603.5|10602.5|10603.8|10602.8|10601.9|10600.9|264
1597704300000|2020-08-17 22:45:00|10603.3|10602.3|10603.9|10602.9|10604.1|10603.1|10603|10602|98
1597704600000|2020-08-17 22:50:00|10604|10603|10602.9|10601.9|10604.1|10603.1|10602.8|10601.8|146
1597704900000|2020-08-17 22:55:00|10603.1|10602.1|10603.8|10602.8|10604|10603|10602.3|10601.3|162
1597705200000|2020-08-17 23:00:00|10603.7|10602.7|10604.5|10603.5|10605.8|10604.8|10602.8|10601.8|222
1597705500000|2020-08-17 23:05:00|10604.6|10603.6|10603.4|10602.4|10605.1|10604.1|10603|10602|181
1597705800000|2020-08-17 23:10:00|10603.5|10602.5|10603.1|10602.1|10603.9|10602.9|10602.8|10601.8|128
1597706100000|2020-08-17 23:15:00|10603.2|10602.2|10603.1|10602.1|10603.5|10602.5|10602.9|10601.9|122
1597706400000|2020-08-17 23:20:00|10603.2|10602.2|10602.8|10601.8|10603.4|10602.4|10602.1|10601.1|155
1597706700000|2020-08-17 23:25:00|10602.7|10601.7|10602.9|10601.9|10603.6|10602.6|10602.5|10601.5|127
1597707000000|2020-08-17 23:30:00|10603.1|10602.1|10604|10603|10604.4|10603.4|10603|10602|124
1597707300000|2020-08-17 23:35:00|10603.9|10602.9|10603.4|10602.4|10604.1|10603.1|10603.3|10602.3|81
1597707600000|2020-08-17 23:40:00|10603.6|10602.7|10603.4|10602.4|10603.9|10602.9|10603.3|10602.3|101
1597707900000|2020-08-17 23:45:00|10603.3|10602.3|10601.2|10600.2|10603.6|10602.6|10600.8|10599.8|158
1597708200000|2020-08-17 23:50:00|10601.3|10600.3|10600.1|10599.1|10601.7|10600.7|10599.6|10598.7|202
1597708500000|2020-08-17 23:55:00|10600|10599|10600.9|10599.9|10601.4|10600.4|10599.9|10599|169
1597708800000|2020-08-18 00:00:00|10601|10600|10598.3|10597.3|10601.2|10600.2|10598|10597|463
1597709100000|2020-08-18 00:05:00|10598.1|10597.4|10592.6|10591.6|10598.4|10597.4|10591.4|10590.4|521
1597709400000|2020-08-18 00:10:00|10592.5|10591.5|10588.7|10588|10592.6|10591.6|10588|10587|432
1597709700000|2020-08-18 00:15:00|10588.6|10587.9|10589.2|10588.2|10590.6|10589.6|10586.8|10586|405
1597710000000|2020-08-18 00:20:00|10589.3|10588.3|10587.8|10586.8|10591|10590.1|10586.9|10586|429
1597710300000|2020-08-18 00:25:00|10587.7|10586.7|10587.8|10586.8|10589.6|10588.7|10585.5|10584.6|461
1597710600000|2020-08-18 00:30:00|10587.7|10586.7|10591|10590|10592.2|10591.3|10587.5|10586.5|483
1597710900000|2020-08-18 00:35:00|10591.1|10590.1|10590.8|10589.8|10593|10592.2|10590.4|10589.6|351
1597711200000|2020-08-18 00:40:00|10590.7|10590.1|10581|10580|10590.8|10590.1|10579.9|10578.9|672
1597711500000|2020-08-18 00:45:00|10580.9|10579.9|10581|10580|10583.2|10582.2|10579.3|10578.3|495
1597711800000|2020-08-18 00:50:00|10580.6|10579.6|10581.1|10580.1|10582.3|10581.3|10578.8|10577.8|476
1597712100000|2020-08-18 00:55:00|10580.4|10579.4|10576.8|10575.8|10580.4|10579.4|10575.6|10574.6|512
1597712400000|2020-08-18 01:00:00|10576.9|10575.9|10579.1|10578.1|10579.9|10579|10576.8|10575.9|464
1597712700000|2020-08-18 01:05:00|10579.3|10578.3|10576.7|10576|10579.3|10578.3|10575|10574.1|456
1597713000000|2020-08-18 01:10:00|10577|10576.4|10579.9|10578.9|10580.8|10580|10575.2|10574.4|440
1597713300000|2020-08-18 01:15:00|10579.8|10578.8|10578.7|10577.7|10580.1|10579.1|10577|10576.2|546
1597713600000|2020-08-18 01:20:00|10578.6|10577.9|10575.5|10574.5|10579.8|10579|10575|10574.1|450
1597713900000|2020-08-18 01:25:00|10575.3|10574.3|10577|10576|10577.2|10576.2|10574.2|10573.2|294
1597714200000|2020-08-18 01:30:00|10576.9|10575.9|10578.3|10577.3|10578.8|10577.8|10576.5|10575.6|308
1597714500000|2020-08-18 01:35:00|10578.5|10577.5|10582.5|10581.8|10582.9|10582.1|10578.5|10577.5|428
1597714800000|2020-08-18 01:40:00|10582.7|10581.7|10574.8|10573.8|10583.3|10582.3|10572.5|10571.5|519
1597715100000|2020-08-18 01:45:00|10575.1|10574.1|10572|10571|10576.6|10575.8|10571.3|10570.5|461
1597715400000|2020-08-18 01:50:00|10571.9|10570.9|10572.7|10571.7|10573.6|10572.7|10570.9|10570|368
1597715700000|2020-08-18 01:55:00|10572.8|10571.8|10573.6|10572.6|10573.9|10572.9|10570.8|10569.9|400
1597716000000|2020-08-18 02:00:00|10573.5|10572.8|10574.7|10573.7|10574.7|10573.7|10570.5|10569.7|480
1597716300000|2020-08-18 02:05:00|10574.6|10573.6|10569.1|10568.4|10574.6|10573.7|10569|10568.2|396
1597716600000|2020-08-18 02:10:00|10569.4|10568.3|10568|10567|10570.4|10569.6|10567.5|10566.5|413
1597716900000|2020-08-18 02:15:00|10568.1|10567.1|10567.2|10566.2|10569.3|10568.4|10567|10566|270
1597717200000|2020-08-18 02:20:00|10567.1|10566.1|10567.1|10566.1|10568.8|10567.8|10564.2|10563.4|446
1597717500000|2020-08-18 02:25:00|10567.2|10566.2|10565.8|10564.8|10567.4|10566.6|10564.1|10563.2|350
1597717800000|2020-08-18 02:30:00|10565.9|10564.9|10565.7|10564.7|10567.3|10566.4|10564|10563|291
1597718100000|2020-08-18 02:35:00|10565.8|10564.8|10568.2|10567.2|10568.9|10568|10565.5|10564.6|241
1597718400000|2020-08-18 02:40:00|10568.1|10567.1|10568.1|10567.1|10568.9|10567.9|10565.8|10564.9|297
1597718700000|2020-08-18 02:45:00|10568.3|10567.3|10567.1|10566.1|10570.1|10569.1|10567|10566|313
1597719000000|2020-08-18 02:50:00|10567|10566|10570.1|10569.1|10570.3|10569.5|10567|10566|290
1597719300000|2020-08-18 02:55:00|10570.2|10569.2|10565.2|10564.2|10570.5|10569.8|10563.9|10563.1|375
1597719600000|2020-08-18 03:00:00|10563.8|10562.8|10559.2|10558.5|10565.8|10565|10557.4|10556.4|561
1597719900000|2020-08-18 03:05:00|10559.3|10558.6|10560|10559|10562.5|10561.5|10559|10558|470
1597720200000|2020-08-18 03:10:00|10560.1|10559.1|10562.1|10561.1|10563.8|10562.9|10559.7|10558.7|332
1597720500000|2020-08-18 03:15:00|10562.2|10561.4|10561.6|10560.9|10564.2|10563.2|10561.3|10560.3|289
1597720800000|2020-08-18 03:20:00|10561.5|10560.8|10564.8|10564.1|10564.8|10564.1|10560.4|10559.5|314
1597721100000|2020-08-18 03:25:00|10564.9|10563.9|10562.1|10561.1|10565.1|10564.3|10561.1|10560.3|367
1597721400000|2020-08-18 03:30:00|10562.2|10561.2|10565.6|10564.9|10566.6|10565.8|10562|10561.2|357
1597721700000|2020-08-18 03:35:00|10565.5|10564.8|10564.5|10563.5|10567.1|10566.3|10562.5|10561.7|348
1597722000000|2020-08-18 03:40:00|10564.4|10563.4|10568.1|10567.1|10568.4|10567.6|10563.9|10563|317
1597722300000|2020-08-18 03:45:00|10568.2|10567.4|10566.8|10565.8|10568.4|10567.6|10564.2|10563.2|293
1597722600000|2020-08-18 03:50:00|10566.9|10565.9|10566.7|10565.7|10567.5|10566.6|10565.5|10564.6|272
1597722900000|2020-08-18 03:55:00|10566.6|10565.6|10564.8|10563.8|10566.8|10566.1|10564.1|10563.1|207
1597723200000|2020-08-18 04:00:00|10565|10564.3|10564.6|10563.6|10565.1|10564.3|10563|10562.1|236
1597723500000|2020-08-18 04:05:00|10564.4|10563.7|10565.1|10564.4|10565.2|10564.5|10562.9|10561.9|187
1597723800000|2020-08-18 04:10:00|10565.2|10564.5|10564.4|10563.4|10566.1|10565.2|10563.6|10562.6|163
1597724100000|2020-08-18 04:15:00|10564.5|10563.5|10565.3|10564.3|10566.3|10565.6|10564.2|10563.3|138
1597724400000|2020-08-18 04:20:00|10565.4|10564.4|10565.9|10565.2|10568.4|10567.6|10565.2|10564.4|342
1597724700000|2020-08-18 04:25:00|10565.7|10564.9|10564.9|10564.2|10566.8|10565.9|10564.8|10563.9|234
1597725000000|2020-08-18 04:30:00|10564.8|10564.1|10564.8|10564.1|10565.7|10564.8|10564.3|10563.4|218
1597725300000|2020-08-18 04:35:00|10564.9|10564.2|10565|10564|10565.7|10564.7|10563.4|10562.5|254
1597725600000|2020-08-18 04:40:00|10564.9|10563.9|10562.1|10561.4|10564.9|10563.9|10561.5|10560.6|221
1597725900000|2020-08-18 04:45:00|10562.3|10561.3|10561.9|10560.9|10562.8|10561.8|10561|10560|190
1597726200000|2020-08-18 04:50:00|10561.8|10560.8|10564.5|10563.8|10564.7|10563.9|10561.7|10560.8|280
1597726500000|2020-08-18 04:55:00|10564.6|10563.9|10564.6|10563.6|10565.3|10564.4|10563.7|10562.8|274
1597726800000|2020-08-18 05:00:00|10564.5|10563.5|10562.1|10561.1|10564.6|10563.6|10561.6|10560.7|310
1597727100000|2020-08-18 05:05:00|10562|10561|10562.5|10561.8|10563.4|10562.5|10562|10561|246
1597727400000|2020-08-18 05:10:00|10562.8|10561.9|10562|10561|10563.3|10562.6|10561.5|10560.6|170
1597727700000|2020-08-18 05:15:00|10562.1|10561.1|10562|10561.3|10563.2|10562.3|10561.7|10560.8|173
1597728000000|2020-08-18 05:20:00|10561.9|10561.2|10562.1|10561.1|10562.6|10561.7|10561.5|10560.7|158
1597728300000|2020-08-18 05:25:00|10562.2|10561.2|10563.8|10562.8|10563.8|10562.9|10561.9|10561|230
1597728600000|2020-08-18 05:30:00|10563.7|10563.1|10563.1|10562.4|10564.2|10563.3|10562.8|10561.9|219
1597728900000|2020-08-18 05:35:00|10563.2|10562.2|10560.1|10559.4|10563.2|10562.4|10560|10559.2|257
1597729200000|2020-08-18 05:40:00|10560.3|10559.3|10560.5|10559.8|10561.4|10560.7|10559.8|10558.9|257
1597729500000|2020-08-18 05:45:00|10560.7|10559.7|10559.7|10559|10560.8|10560.1|10559.1|10558.2|343
1597729800000|2020-08-18 05:50:00|10559.8|10559.1|10560.6|10559.9|10560.8|10560.1|10558.5|10557.5|379
1597730100000|2020-08-18 05:55:00|10560.5|10559.8|10563|10562|10563.3|10562.4|10560.5|10559.7|282
1597730400000|2020-08-18 06:00:00|10562.9|10561.9|10560.7|10560|10563.6|10562.7|10560.7|10559.9|432
1597730700000|2020-08-18 06:05:00|10560.9|10559.9|10559.7|10558.7|10562.3|10561.5|10558.4|10557.7|538
1597731000000|2020-08-18 06:10:00|10559.6|10558.6|10556.8|10556.1|10560|10559.1|10556|10555.1|344
1597731300000|2020-08-18 06:15:00|10557|10556|10558.8|10557.8|10558.9|10558|10555.4|10554.6|376
1597731600000|2020-08-18 06:20:00|10558.6|10557.9|10556|10555|10559.3|10558.3|10555.8|10554.9|376
1597731900000|2020-08-18 06:25:00|10555.8|10555.1|10552.9|10552.2|10557.1|10556.3|10552.6|10551.9|387
1597732200000|2020-08-18 06:30:00|10553.1|10552.1|10550.7|10549.7|10554.4|10553.5|10549.9|10549.1|477
1597732500000|2020-08-18 06:35:00|10550.6|10549.6|10550.1|10549.1|10550.7|10549.8|10546.6|10545.7|508
1597732800000|2020-08-18 06:40:00|10550|10549|10550.2|10549.2|10551.9|10551.1|10549.1|10548.2|464
1597733100000|2020-08-18 06:45:00|10550|10549.3|10549.2|10548.5|10550.9|10550|10548.8|10548|350
1597733400000|2020-08-18 06:50:00|10549.1|10548.4|10548.5|10547.5|10550.2|10549.4|10547.7|10546.8|363
1597733700000|2020-08-18 06:55:00|10548.3|10547.6|10552.7|10552|10553.9|10553.1|10548.1|10547.3|452
1597734000000|2020-08-18 07:00:00|10553|10552.3|10547.7|10546.7|10553.7|10552.8|10546.8|10546|767
1597734300000|2020-08-18 07:05:00|10547.9|10546.9|10544.7|10544|10549.3|10548.5|10543.7|10542.8|666
1597734600000|2020-08-18 07:10:00|10545|10544.2|10543.2|10542.2|10545.3|10544.4|10540.6|10539.8|578
1597734900000|2020-08-18 07:15:00|10543.1|10542.4|10543.6|10542.6|10546.3|10545.3|10541.3|10540.5|562
1597735200000|2020-08-18 07:20:00|10544|10543|10546.8|10546.1|10548.6|10547.6|10542.2|10541.3|594
1597735500000|2020-08-18 07:25:00|10546.9|10546.2|10549.1|10548.4|10551.2|10550.3|10546.5|10545.6|602
1597735800000|2020-08-18 07:30:00|10549.3|10548.3|10551.2|10550.2|10551.2|10550.4|10546.2|10545.5|473
1597736100000|2020-08-18 07:35:00|10551.1|10550.1|10549.9|10549.2|10551.8|10550.9|10548.3|10547.4|469
1597736400000|2020-08-18 07:40:00|10550.1|10549.1|10548.8|10547.8|10550.6|10549.8|10547.6|10546.8|524
1597736700000|2020-08-18 07:45:00|10548.7|10547.7|10549|10548|10551.3|10550.6|10548.2|10547.3|425
1597737000000|2020-08-18 07:50:00|10549.1|10548.1|10551.6|10550.6|10554|10553|10548.6|10547.6|603
1597737300000|2020-08-18 07:55:00|10551.5|10550.5|10553.2|10552.2|10553.3|10552.3|10548.2|10547.3|502
1597737600000|2020-08-18 08:00:00|10553.3|10552.3|10556|10555.3|10556.5|10555.8|10551.1|10550.3|530
1597737900000|2020-08-18 08:05:00|10556.1|10555.1|10556.8|10555.8|10556.9|10556|10554.7|10553.8|403
1597738200000|2020-08-18 08:10:00|10556.6|10555.9|10558.1|10557.1|10558.7|10557.8|10555.3|10554.4|410
1597738500000|2020-08-18 08:15:00|10558|10557|10561.9|10560.9|10561.9|10561|10558|10557|367
1597738800000|2020-08-18 08:20:00|10561.8|10560.8|10560.1|10559.1|10561.8|10560.9|10559|10558.2|360
1597739100000|2020-08-18 08:25:00|10560|10559.3|10564.9|10563.9|10565.1|10564.2|10559.6|10558.7|526
1597739400000|2020-08-18 08:30:00|10564.8|10564.1|10565.3|10564.3|10565.4|10564.6|10563.1|10562.3|391
1597739700000|2020-08-18 08:35:00|10565.1|10564.4|10561|10560|10566.5|10565.7|10560.6|10559.8|474
1597740000000|2020-08-18 08:40:00|10560.7|10559.7|10557.3|10556.6|10561.3|10560.3|10557.3|10556.5|521
1597740300000|2020-08-18 08:45:00|10557.4|10556.7|10557.5|10556.5|10557.6|10556.9|10556|10555.1|388
1597740600000|2020-08-18 08:50:00|10557.4|10556.4|10556.7|10555.7|10560.5|10559.6|10556.6|10555.6|508
1597740900000|2020-08-18 08:55:00|10556.6|10555.6|10556.7|10555.7|10558|10557.1|10554.6|10553.7|520
1597741200000|2020-08-18 09:00:00|10556.6|10556|10551.8|10550.8|10557.3|10556.5|10550.5|10549.7|428
1597741500000|2020-08-18 09:05:00|10551.7|10550.7|10549.8|10548.8|10553.1|10552.3|10549.6|10548.8|470
1597741800000|2020-08-18 09:10:00|10549.7|10548.7|10554.7|10553.7|10556.3|10555.4|10549.7|10548.7|378
1597742100000|2020-08-18 09:15:00|10554.6|10553.6|10558.6|10557.6|10560.2|10559.2|10553.9|10552.9|537
1597742400000|2020-08-18 09:20:00|10558.5|10557.5|10557.2|10556.5|10558.5|10557.5|10555.8|10555|360
1597742700000|2020-08-18 09:25:00|10557.1|10556.4|10555.5|10554.5|10559.3|10558.3|10554.8|10553.9|388
1597743000000|2020-08-18 09:30:00|10555.2|10554|10556.1|10555.1|10557.6|10556.7|10554|10553.1|392
1597743300000|2020-08-18 09:35:00|10556|10555|10558.1|10557.1|10559|10558.3|10556|10555|340
1597743600000|2020-08-18 09:40:00|10558.2|10557.2|10562|10561.3|10562.1|10561.4|10557.6|10556.7|300
1597743900000|2020-08-18 09:45:00|10562.1|10561.4|10561.4|10560.7|10562.6|10561.7|10560.8|10559.9|278
1597744200000|2020-08-18 09:50:00|10561.5|10560.8|10563.3|10562.3|10563.4|10562.5|10560.6|10559.8|275
1597744500000|2020-08-18 09:55:00|10562.7|10562|10562.2|10561.2|10563.3|10562.5|10560.8|10559.9|310
1597744800000|2020-08-18 10:00:00|10562.3|10561.3|10563.5|10562.8|10564|10563.1|10560.7|10559.8|342
1597745100000|2020-08-18 10:05:00|10563.7|10563|10559.6|10558.9|10564.6|10563.9|10559.6|10558.9|348
1597745400000|2020-08-18 10:10:00|10559.5|10558.8|10561.5|10560.5|10561.8|10560.8|10558.2|10557.5|275
1597745700000|2020-08-18 10:15:00|10561.4|10560.4|10562.8|10561.8|10564.4|10563.6|10561.2|10560.2|386
1597746000000|2020-08-18 10:20:00|10562.7|10561.7|10558.9|10558.2|10563.9|10563|10558.8|10558.1|331
1597746300000|2020-08-18 10:25:00|10559|10558|10557.7|10556.7|10561.8|10561|10557.4|10556.6|415
1597746600000|2020-08-18 10:30:00|10557.9|10556.9|10559.8|10559.1|10560.1|10559.2|10557.3|10556.5|286
1597746900000|2020-08-18 10:35:00|10559.7|10559|10558.5|10557.5|10560.6|10559.7|10557.1|10556.2|403
1597747200000|2020-08-18 10:40:00|10558.3|10557.6|10554|10553|10558.7|10557.8|10554|10553|360
1597747500000|2020-08-18 10:45:00|10553.9|10552.9|10554.7|10553.7|10555.7|10554.8|10553.3|10552.4|292
1597747800000|2020-08-18 10:50:00|10554.6|10553.6|10552.8|10551.8|10554.7|10553.7|10550.6|10549.8|273
1597748100000|2020-08-18 10:55:00|10552.9|10552.2|10555.5|10554.8|10556.4|10555.5|10551.5|10550.6|471
1597748400000|2020-08-18 11:00:00|10555.3|10554.3|10554.9|10553.9|10556.3|10555.5|10553.5|10552.5|449
1597748700000|2020-08-18 11:05:00|10554.8|10553.8|10550.9|10549.9|10554.8|10553.8|10550.8|10549.9|371
1597749000000|2020-08-18 11:10:00|10551|10550|10552.6|10551.6|10552.7|10551.9|10550.5|10549.7|363
1597749300000|2020-08-18 11:15:00|10552.5|10551.5|10554.1|10553.1|10554.2|10553.3|10551.3|10550.5|245
1597749600000|2020-08-18 11:20:00|10554.2|10553.2|10553.7|10552.7|10554.7|10553.9|10552.4|10551.5|303
1597749900000|2020-08-18 11:25:00|10553.5|10552.8|10557.9|10556.9|10558.1|10557.2|10552.9|10552|371
1597750200000|2020-08-18 11:30:00|10557.8|10556.8|10556.1|10555.1|10557.8|10557|10553.6|10552.6|370
1597750500000|2020-08-18 11:35:00|10556|10555|10555.1|10554.1|10556.6|10555.8|10554.9|10554|262
1597750800000|2020-08-18 11:40:00|10554.8|10553.8|10554.4|10553.4|10555.5|10554.5|10552.7|10551.9|414
1597751100000|2020-08-18 11:45:00|10554.5|10553.5|10552.2|10551.5|10554.5|10553.7|10551.7|10551|253
1597751400000|2020-08-18 11:50:00|10552.1|10551.4|10549.5|10548.8|10552.1|10551.4|10549.3|10548.4|295
1597751700000|2020-08-18 11:55:00|10549.7|10548.7|10546.8|10545.8|10549.7|10548.8|10545.4|10544.7|363
1597752000000|2020-08-18 12:00:00|10546.9|10545.9|10546.8|10545.8|10547.4|10546.5|10545.4|10544.5|372
1597752300000|2020-08-18 12:05:00|10546.9|10545.9|10544.1|10543.4|10547.2|10546.2|10542.3|10541.5|332
1597752600000|2020-08-18 12:10:00|10544.2|10543.5|10544|10543.3|10544.6|10543.9|10541.9|10541.2|337
1597752900000|2020-08-18 12:15:00|10544.1|10543.1|10539.9|10538.9|10546.7|10545.9|10539.3|10538.3|430
1597753200000|2020-08-18 12:20:00|10539.6|10538.6|10540.5|10539.5|10541.8|10540.9|10537|10536|747
1597753500000|2020-08-18 12:25:00|10540.6|10539.6|10539|10537.5|10541.1|10540.4|10537.6|10536.6|558
1597753800000|2020-08-18 12:30:00|10538.9|10537.9|10547.8|10546.8|10547.9|10546.9|10538.6|10537.4|711
1597754100000|2020-08-18 12:35:00|10547.7|10547|10545.3|10544.3|10548|10547.1|10543|10542.2|597
1597754400000|2020-08-18 12:40:00|10545.4|10544.4|10544.2|10543.2|10547.1|10546.2|10543.3|10542.4|600
1597754700000|2020-08-18 12:45:00|10544|10543|10543.1|10542.1|10544.8|10543.9|10541.4|10540.5|409
1597755000000|2020-08-18 12:50:00|10543.2|10542.2|10547.8|10546.8|10548.4|10547.6|10541.9|10540.9|408
1597755300000|2020-08-18 12:55:00|10547.7|10547|10548.1|10547.1|10549.7|10548.7|10546.2|10545.4|522
1597755600000|2020-08-18 13:00:00|10547.8|10546.8|10553.1|10552.1|10553.4|10552.4|10544.2|10543.3|637
1597755900000|2020-08-18 13:05:00|10552.9|10552.2|10556.6|10555.9|10557.2|10556.5|10552.8|10551.8|522
1597756200000|2020-08-18 13:10:00|10556.5|10555.8|10550.9|10549.9|10556.6|10555.8|10550.6|10549.8|615
1597756500000|2020-08-18 13:15:00|10550.7|10550|10546.1|10545.4|10551.4|10550.6|10546|10545.3|664
1597756800000|2020-08-18 13:20:00|10546|10545.3|10545.6|10544.6|10547.3|10546.4|10543.7|10542.9|566
1597757100000|2020-08-18 13:25:00|10545.4|10544.7|10541.5|10540.5|10546.9|10546|10540.3|10539.3|698
1597757400000|2020-08-18 13:30:00|10541.6|10540.6|10538.2|10537.2|10543.7|10542.8|10536.2|10535.2|803
1597757700000|2020-08-18 13:35:00|10538.1|10537.1|10538.9|10537.9|10540.6|10539.6|10536|10535.1|747
1597758000000|2020-08-18 13:40:00|10538.8|10538.1|10530.7|10529.7|10538.9|10538.1|10530.7|10529.7|585
1597758300000|2020-08-18 13:45:00|10530.8|10529.8|10531.1|10530.4|10532.9|10532|10528.8|10527.9|821
1597758600000|2020-08-18 13:50:00|10531.2|10530.2|10533.6|10532.6|10534|10533.2|10530.2|10529.4|756
1597758900000|2020-08-18 13:55:00|10533.7|10532.7|10533.7|10532.7|10534.6|10533.8|10531.3|10530.3|718
1597759200000|2020-08-18 14:00:00|10533.8|10532.8|10541.5|10540.8|10541.8|10540.9|10531.1|10530.3|851
1597759500000|2020-08-18 14:05:00|10541.6|10540.6|10543.3|10542.3|10547.8|10546.8|10541.3|10540.5|896
1597759800000|2020-08-18 14:10:00|10543.2|10542.2|10540.3|10539.3|10545|10544.1|10538.8|10537.8|902
1597760100000|2020-08-18 14:15:00|10540.4|10539.4|10543.2|10542.2|10544|10543.1|10538.6|10537.6|868
1597760400000|2020-08-18 14:20:00|10543.3|10542.3|10547.6|10546.9|10548.2|10547.3|10541.7|10540.7|883
1597760700000|2020-08-18 14:25:00|10547.7|10547|10551.5|10550.8|10552.5|10551.5|10545.5|10544.6|979
1597761000000|2020-08-18 14:30:00|10551.3|10550.6|10545.7|10545|10552.8|10552.1|10544.8|10544.1|854
1597761300000|2020-08-18 14:35:00|10545.6|10544.9|10544.6|10543.6|10547.4|10546.7|10541.6|10540.6|779
1597761600000|2020-08-18 14:40:00|10544.5|10543.8|10546.1|10545.1|10546.3|10545.3|10541.5|10540.5|792
1597761900000|2020-08-18 14:45:00|10546|10545.3|10537.5|10536.5|10546.2|10545.5|10537.4|10536.5|881
1597762200000|2020-08-18 14:50:00|10537.2|10536.4|10545.5|10544.5|10545.7|10544.9|10537.2|10536.4|763
1597762500000|2020-08-18 14:55:00|10545.4|10544.4|10545.7|10545|10548.8|10547.9|10543|10542.2|905
1597762800000|2020-08-18 15:00:00|10545.9|10544.9|10544.5|10543.5|10547.6|10546.6|10542.9|10542.1|732
1597763100000|2020-08-18 15:05:00|10544.6|10543.6|10541.9|10541.2|10545.3|10544.3|10539.7|10538.8|594
1597763400000|2020-08-18 15:10:00|10542|10541|10542.2|10541.5|10543.4|10542.7|10539.9|10539.2|532
1597763700000|2020-08-18 15:15:00|10542.3|10541.6|10543.8|10543.1|10544.2|10543.5|10541.6|10540.9|335
1597764000000|2020-08-18 15:20:00|10543.9|10543.2|10546.6|10545.6|10548.3|10547.3|10543.6|10542.8|377
1597764300000|2020-08-18 15:25:00|10546.7|10545.7|10547.6|10546.9|10548.1|10547.3|10545.1|10544.2|357
1597764600000|2020-08-18 15:30:00|10547.7|10547|10546|10545.3|10547.9|10547.2|10544.9|10544.1|309
1597764900000|2020-08-18 15:35:00|10546.1|10545.4|10546.9|10546.2|10547.8|10547.1|10544.3|10543.6|297
1597765200000|2020-08-18 15:40:00|10546.8|10546.1|10543.9|10543.2|10547.1|10546.4|10542.6|10541.8|403
1597765500000|2020-08-18 15:45:00|10544.3|10543.6|10544.6|10543.9|10546|10545.3|10544|10543.3|301
1597765800000|2020-08-18 15:50:00|10544.7|10544|10541|10540.3|10545.1|10544.4|10540.4|10539.6|349
1597766100000|2020-08-18 15:55:00|10541.1|10540.1|10542.1|10541.4|10542.3|10541.6|10540.9|10540.1|227
1597766400000|2020-08-18 16:00:00|10542.8|10542.1|10547.7|10546.7|10547.8|10547|10542.8|10542.1|420
1597766700000|2020-08-18 16:05:00|10547.4|10546.6|10543.4|10542.7|10547.4|10546.6|10542.8|10542.1|341
1597767000000|2020-08-18 16:10:00|10543.7|10543|10539.6|10538.6|10544.1|10543.3|10538.9|10538.2|351
1597767300000|2020-08-18 16:15:00|10539.7|10538.7|10541.2|10540.5|10541.8|10541.1|10538.9|10538.2|257
1597767600000|2020-08-18 16:20:00|10541.1|10540.4|10541.1|10540.4|10542.8|10542.1|10541.1|10540.3|225
1597767900000|2020-08-18 16:25:00|10541.2|10540.5|10541.1|10540.4|10542|10541.3|10538.7|10538|340
1597768200000|2020-08-18 16:30:00|10541|10540.3|10540.7|10540|10541.3|10540.6|10539.2|10538.5|293
1597768500000|2020-08-18 16:35:00|10540.6|10539.9|10538.8|10538.1|10541.8|10541.1|10537.7|10537|340
1597768800000|2020-08-18 16:40:00|10538.9|10538.2|10538.3|10537.6|10539.7|10538.9|10537.7|10537|271
1597769100000|2020-08-18 16:45:00|10538.4|10537.7|10536.2|10535.2|10538.4|10537.7|10535.9|10535.2|243
1597769400000|2020-08-18 16:50:00|10536.3|10535.3|10538.8|10538.1|10539|10538.3|10536|10535.1|269
1597769700000|2020-08-18 16:55:00|10539|10538.3|10534.4|10533.7|10539|10538.3|10533.4|10532.7|356
1597770000000|2020-08-18 17:00:00|10534.3|10533.6|10539.4|10538.4|10539.8|10539.1|10534.3|10533.6|396
1597770300000|2020-08-18 17:05:00|10539.3|10538.3|10541.2|10540.5|10541.8|10541.1|10539.2|10538.3|278
1597770600000|2020-08-18 17:10:00|10541.1|10540.4|10540.6|10539.9|10541.5|10540.8|10540|10539.2|171
1597770900000|2020-08-18 17:15:00|10540.5|10539.8|10541.6|10540.9|10542.2|10541.5|10540|10539.3|174
1597771200000|2020-08-18 17:20:00|10541.7|10541|10540.3|10539.6|10541.7|10541|10539|10538.3|248
1597771500000|2020-08-18 17:25:00|10540.5|10539.8|10542.2|10541.5|10542.2|10541.5|10540.3|10539.6|204
1597771800000|2020-08-18 17:30:00|10541.8|10541.1|10539.4|10538.7|10541.8|10541.1|10539.1|10538.4|251
1597772100000|2020-08-18 17:35:00|10539.3|10538.6|10537.8|10536.8|10539.4|10538.7|10537.6|10536.7|269
1597772400000|2020-08-18 17:40:00|10538|10537.3|10540.2|10539.2|10540.2|10539.4|10537.4|10536.7|227
1597772700000|2020-08-18 17:45:00|10540.1|10539.4|10541.5|10540.8|10541.8|10541|10540|10539.3|254
1597773000000|2020-08-18 17:50:00|10541.6|10540.9|10542.2|10541.5|10542.3|10541.6|10541|10540.3|259
1597773300000|2020-08-18 17:55:00|10542.3|10541.6|10542.2|10541.5|10542.8|10542.1|10540.7|10540|278
1597773600000|2020-08-18 18:00:00|10542.1|10541.4|10544.5|10543.8|10544.7|10544|10542|10541.3|205
1597773900000|2020-08-18 18:05:00|10544.4|10543.7|10544.5|10543.8|10545.1|10544.4|10542.7|10541.8|234
1597774200000|2020-08-18 18:10:00|10544.4|10543.7|10544.8|10544.1|10545|10544.3|10543.9|10543.2|125
1597774500000|2020-08-18 18:15:00|10544.9|10544.2|10545|10544.3|10546.8|10545.9|10544.2|10543.5|146
1597774800000|2020-08-18 18:20:00|10544.9|10544.2|10545.4|10544.7|10546.3|10545.5|10544.8|10544.1|171
1597775100000|2020-08-18 18:25:00|10545.5|10544.8|10545.4|10544.7|10546.1|10545.4|10544.6|10543.9|137
1597775400000|2020-08-18 18:30:00|10545.5|10544.8|10543.2|10542.5|10546.2|10545.4|10542.9|10542.1|157
1597775700000|2020-08-18 18:35:00|10543.1|10542.4|10543.5|10542.8|10543.9|10543.2|10542.3|10541.6|131
1597776000000|2020-08-18 18:40:00|10543.6|10542.9|10542.1|10541.1|10544.4|10543.6|10541|10540.3|221
1597776300000|2020-08-18 18:45:00|10541.8|10541.3|10542.6|10541.9|10543.2|10542.5|10541.8|10541.2|196
1597776600000|2020-08-18 18:50:00|10542.7|10542|10541.6|10540.6|10543.8|10543|10541.5|10540.6|260
1597776900000|2020-08-18 18:55:00|10541.7|10540.9|10541|10540.3|10542.7|10541.9|10540.7|10540|191
1597777200000|2020-08-18 19:00:00|10540.9|10540.2|10542.1|10541.4|10543.1|10542.2|10540.3|10539.6|256
1597777500000|2020-08-18 19:05:00|10542|10541.3|10543.2|10542.5|10544.4|10543.7|10541.9|10541.1|200
1597777800000|2020-08-18 19:10:00|10543.1|10542.4|10543.3|10542.6|10544|10543.1|10542.5|10541.7|168
1597778100000|2020-08-18 19:15:00|10543.2|10542.5|10543.9|10542.9|10544.5|10543.8|10543|10542.2|140
1597778400000|2020-08-18 19:20:00|10543.7|10543|10542.6|10541.9|10543.8|10543|10542.3|10541.5|96
1597778700000|2020-08-18 19:25:00|10542.8|10541.8|10542|10541.3|10542.8|10541.9|10541.8|10541|59
1597779000000|2020-08-18 19:30:00|10542.1|10541.4|10539.8|10539.1|10542.3|10541.6|10539.8|10539.1|130
1597779300000|2020-08-18 19:35:00|10539.9|10539.2|10538.7|10538|10540.3|10539.6|10538.6|10537.7|246
1597779600000|2020-08-18 19:40:00|10538.6|10537.9|10537.9|10537.2|10538.9|10538|10537.6|10536.9|219
1597779900000|2020-08-18 19:45:00|10538|10537.3|10537.5|10536.8|10538.5|10537.8|10536.9|10536.2|201
1597780200000|2020-08-18 19:50:00|10537.6|10536.9|10537.6|10536.9|10539.3|10538.3|10537.2|10536.5|196
1597780500000|2020-08-18 19:55:00|10537.7|10537|10538.5|10537.5|10540.4|10539.7|10537.5|10536.7|218
1597780800000|2020-08-18 20:00:00|10538.7|10537.7|10539.2|10538.2|10540|10539|10538|10537|204
1597781100000|2020-08-18 20:05:00|10539.1|10538.1|10540|10539|10540.2|10539.5|10538.9|10538.1|115
1597781400000|2020-08-18 20:10:00|10539.8|10539.1|10539.8|10539.1|10540.7|10539.8|10539.4|10538.4|132
1597781700000|2020-08-18 20:15:00|10539.7|10539|10538.6|10537.6|10540.1|10539.2|10538.2|10537.3|160
1597782000000|2020-08-18 20:20:00|10538.5|10537.5|10539.3|10538.6|10539.8|10539.1|10538.2|10537.4|140
1597782300000|2020-08-18 20:25:00|10539.4|10538.4|10539.9|10538.9|10540|10539.1|10539.2|10538.3|98
1597782600000|2020-08-18 20:30:00|10539.8|10539.1|10540.1|10539.1|10540.2|10539.4|10539.6|10538.7|145
1597782900000|2020-08-18 20:35:00|10539.8|10538.8|10539.9|10538.9|10540.4|10539.4|10539.8|10538.8|153
1597783200000|2020-08-18 20:40:00|10540.1|10539.1|10541.2|10540.5|10541.4|10540.5|10539.8|10539|149
1597783500000|2020-08-18 20:45:00|10541.3|10540.3|10540.8|10539.8|10541.4|10540.4|10540.2|10539.3|246
1597783800000|2020-08-18 20:50:00|10540.7|10539.7|10540.4|10539.4|10540.8|10539.8|10539.9|10538.9|199
1597784100000|2020-08-18 20:55:00|10540.5|10539.5|10541.4|10540.4|10541.9|10540.9|10540.1|10539.1|246
1597784400000|2020-08-18 21:00:00|10541.3|10540.3|10545.2|10542.2|10548.2|10543|10541.3|10539.9|39
1597784700000|2020-08-18 21:05:00|10546.2|10540.2|10544.7|10542.6|10548.4|10543.7|10543.7|10539.6|560
1597785000000|2020-08-18 21:10:00|10547|10541.5|10546.9|10540.9|10547.6|10542.5|10544.7|10540.2|114
1597785300000|2020-08-18 21:15:00|10546.8|10540.8|10545.9|10540.4|10547.1|10542.2|10544.4|10539.8|170
1597785600000|2020-08-18 21:20:00|10546.2|10540.2|10544.7|10540.2|10547.1|10541.4|10544.7|10539.6|166
1597785900000|2020-08-18 21:25:00|10545.7|10540.5|10546|10540|10546.9|10541.3|10544.3|10539.8|131
1597786200000|2020-08-18 21:30:00|10545.8|10539.8|10546.4|10540.4|10546.5|10540.9|10544.4|10538.6|209
1597786500000|2020-08-18 21:35:00|10546.3|10540.3|10544.6|10539.8|10546.7|10540.8|10544.6|10538.7|130
1597786800000|2020-08-18 21:40:00|10545|10539.9|10545.1|10539.1|10549.2|10543.2|10542.6|10537.5|427
1597787100000|2020-08-18 21:45:00|10545.4|10539.4|10545.9|10539.9|10546.2|10540.2|10544.8|10538.8|210
1597787400000|2020-08-18 21:50:00|10545.8|10539.8|10545.3|10539.3|10546.1|10540.8|10544.5|10538.6|267
1597787700000|2020-08-18 21:55:00|10545.4|10539.4|10544.6|10538.6|10546.9|10540.9|10541.4|10535.4|421
1597788000000|2020-08-18 22:00:00|10544.7|10538.7|10542.1|10538.9|10545.4|10540.4|10540.9|10536.2|952
1597788300000|2020-08-18 22:05:00|10542.3|10539|10541.2|10538.6|10543.1|10539.9|10540.4|10537.3|666
1597788600000|2020-08-18 22:10:00|10541.1|10539.1|10542.6|10540.7|10543.7|10541.1|10540.6|10538.1|839
1597788900000|2020-08-18 22:15:00|10542.5|10540.6|10541.5|10540.5|10543.2|10541.8|10541.2|10540|273
1597789200000|2020-08-18 22:20:00|10541.6|10540.6|10541.9|10540.9|10543.2|10542.1|10541.1|10540.1|216
1597789500000|2020-08-18 22:25:00|10542|10541|10537.7|10536.7|10542.2|10541|10536.6|10535.6|233
1597789800000|2020-08-18 22:30:00|10537.8|10536.8|10537|10536|10538|10537|10536.9|10535.9|277
1597790100000|2020-08-18 22:35:00|10537.1|10536.1|10537|10536|10537.9|10536.2|10536.9|10535.1|116
1597790400000|2020-08-18 22:40:00|10536.9|10535.9|10538.4|10537.4|10539.2|10538.2|10536.7|10535.7|141
1597790700000|2020-08-18 22:45:00|10538.5|10537.5|10537.9|10536.9|10538.6|10537.6|10536.9|10535.9|94
1597791000000|2020-08-18 22:50:00|10537.6|10537|10536.9|10535.9|10538|10537|10536.8|10535.8|94
1597791300000|2020-08-18 22:55:00|10536.8|10535.8|10536.1|10535.1|10537.7|10536.7|10535.8|10534.8|111
1597791600000|2020-08-18 23:00:00|10536.2|10535.2|10535.9|10534.9|10537.1|10536.2|10535.7|10534.7|184
1597791900000|2020-08-18 23:05:00|10535.8|10534.8|10539|10538|10539.1|10538.1|10535.5|10534.5|142
1597792200000|2020-08-18 23:10:00|10539.1|10538.1|10538.5|10537.5|10539.9|10538.9|10538.4|10537.4|123
1597792500000|2020-08-18 23:15:00|10538.4|10537.4|10536.6|10535.6|10538.4|10537.4|10535.8|10534.9|118
1597792800000|2020-08-18 23:20:00|10536.5|10535.8|10535.6|10534.6|10536.7|10535.8|10535.2|10534.2|95
1597793100000|2020-08-18 23:25:00|10535.5|10534.5|10535.8|10534.8|10536.8|10535.9|10535.5|10534.5|141
1597793400000|2020-08-18 23:30:00|10535.7|10534.7|10534.7|10533.7|10535.9|10535|10533.2|10532.3|197
1597793700000|2020-08-18 23:35:00|10534.5|10533.8|10533.9|10532.9|10534.8|10533.9|10533.1|10532.3|148
1597794000000|2020-08-18 23:40:00|10533.8|10533.1|10532.9|10532.2|10534.2|10533.3|10532.7|10531.7|171
1597794300000|2020-08-18 23:45:00|10532.8|10532.1|10527.1|10526.1|10532.9|10532.1|10527|10526|397
1597794600000|2020-08-18 23:50:00|10527|10526|10523.9|10522.9|10527.1|10526.1|10520.9|10519.9|525
1597794900000|2020-08-18 23:55:00|10524.2|10523.2|10524|10523|10524.3|10523.3|10521.2|10520.2|334
1597795200000|2020-08-19 00:00:00|10524.3|10523.3|10514.3|10513.3|10525.7|10524.7|10513.9|10512.9|821
1597795500000|2020-08-19 00:05:00|10514.4|10513.4|10514.2|10513.2|10514.4|10513.5|10510.8|10509.8|623
1597795800000|2020-08-19 00:10:00|10514|10513.3|10515.6|10514.6|10516.1|10515.2|10512.2|10511.3|455
1597796100000|2020-08-19 00:15:00|10515.5|10514.5|10520|10519|10522|10521|10515.3|10514.5|518
1597796400000|2020-08-19 00:20:00|10520.1|10519.1|10524.7|10523.7|10525.3|10524.5|10519.9|10518.9|381
1597796700000|2020-08-19 00:25:00|10524.5|10523.8|10523.2|10522.5|10525.9|10524.9|10522|10521|385
1597797000000|2020-08-19 00:30:00|10523.1|10522.4|10519.8|10519.1|10523.3|10522.5|10519.1|10518.1|427
1597797300000|2020-08-19 00:35:00|10520|10519|10520.4|10519.4|10522.2|10521.2|10518|10517.3|531
1597797600000|2020-08-19 00:40:00|10520.1|10519.5|10524|10523|10524.2|10523.4|10519.9|10519.2|434
1597797900000|2020-08-19 00:45:00|10523.8|10523.1|10522|10521|10523.9|10523.1|10519.9|10519.2|478
1597798200000|2020-08-19 00:50:00|10521.9|10520.9|10519.5|10518.5|10522.1|10521.2|10517.9|10516.9|658
1597798500000|2020-08-19 00:55:00|10519.8|10518.8|10517.5|10516.8|10521.2|10520.5|10516.5|10515.5|645
1597798800000|2020-08-19 01:00:00|10517.6|10516.6|10520.7|10519.7|10520.9|10520.1|10517.5|10516.6|462
1597799100000|2020-08-19 01:05:00|10520.6|10519.6|10518|10517.3|10520.7|10519.9|10514.1|10513.2|614
1597799400000|2020-08-19 01:10:00|10517.9|10517.2|10523.3|10522.3|10524.6|10523.8|10517.7|10516.9|664
1597799700000|2020-08-19 01:15:00|10523.2|10522.2|10525.3|10524.6|10528.1|10527.4|10523.1|10522.1|505
1597800000000|2020-08-19 01:20:00|10525|10524.3|10526|10525|10526.1|10525.1|10524.1|10523.2|327
1597800300000|2020-08-19 01:25:00|10525.6|10524.9|10528.1|10527.4|10529.8|10528.8|10524.2|10523.2|409
1597800600000|2020-08-19 01:30:00|10528.2|10527.2|10535.5|10534.5|10535.9|10535.2|10527.7|10527|665
1597800900000|2020-08-19 01:35:00|10535.4|10534.4|10539.7|10539|10540.7|10539.9|10533.8|10532.8|617
1597801200000|2020-08-19 01:40:00|10539.9|10538.9|10537.8|10536.8|10542.2|10541.5|10536.8|10536|760
1597801500000|2020-08-19 01:45:00|10537.6|10536.9|10538.8|10538.1|10539.1|10538.4|10535.2|10534.5|491
1597801800000|2020-08-19 01:50:00|10538.9|10538.2|10537.5|10536.8|10539.6|10538.9|10535.2|10534.3|384
1597802100000|2020-08-19 01:55:00|10537.6|10536.6|10540.6|10539.6|10541.5|10540.8|10537.2|10536.5|457
1597802400000|2020-08-19 02:00:00|10540.5|10539.9|10541.8|10540.8|10543.2|10542.4|10538.4|10537.7|560
1597802700000|2020-08-19 02:05:00|10541.7|10540.7|10541|10540|10542.6|10541.8|10539.6|10538.9|369
1597803000000|2020-08-19 02:10:00|10541.1|10540.1|10539|10538.3|10541.1|10540.1|10537.9|10537.2|338
1597803300000|2020-08-19 02:15:00|10539.2|10538.2|10539.5|10538.8|10540.6|10539.8|10538.5|10537.6|280
1597803600000|2020-08-19 02:20:00|10539.3|10538.6|10541.1|10540.4|10541.7|10541|10537.8|10537|391
1597803900000|2020-08-19 02:25:00|10541.2|10540.5|10542.8|10542.1|10542.9|10542.2|10540.9|10540.1|355
1597804200000|2020-08-19 02:30:00|10542.7|10542|10545.9|10544.9|10546.3|10545.5|10542.7|10541.8|459
1597804500000|2020-08-19 02:35:00|10545.8|10544.8|10551.3|10550.3|10551.5|10550.5|10544.4|10543.5|408
1597804800000|2020-08-19 02:40:00|10551.4|10550.4|10551.8|10550.8|10554|10553.1|10548.3|10547.5|516
1597805100000|2020-08-19 02:45:00|10552|10551.3|10550.1|10549.4|10553|10552.3|10548.7|10548|400
1597805400000|2020-08-19 02:50:00|10550.3|10549.6|10548.8|10548.1|10550.5|10549.6|10546.6|10545.9|482
1597805700000|2020-08-19 02:55:00|10548.9|10548.2|10550.8|10550.1|10551.8|10550.9|10548.9|10548.2|423
1597806000000|2020-08-19 03:00:00|10550.9|10549.9|10549.5|10548.5|10551|10550.3|10549.2|10548.3|273
1597806300000|2020-08-19 03:05:00|10549.4|10548.4|10549.2|10548.2|10550.1|10549.1|10547.8|10546.9|251
1597806600000|2020-08-19 03:10:00|10549.1|10548.1|10548.4|10547.4|10550.2|10549.2|10547.7|10547|211
1597806900000|2020-08-19 03:15:00|10548.5|10547.5|10547.5|10546.8|10548.8|10548.1|10546.8|10546|286
1597807200000|2020-08-19 03:20:00|10547.4|10546.7|10547.4|10546.7|10547.9|10547|10546.7|10545.9|265
1597807500000|2020-08-19 03:25:00|10547.3|10546.6|10544.9|10543.9|10547.9|10547.2|10544.5|10543.7|340
1597807800000|2020-08-19 03:30:00|10545|10544|10547.4|10546.7|10547.6|10546.8|10544.2|10543.3|147
1597808100000|2020-08-19 03:35:00|10547.3|10546.6|10551|10550.3|10551.1|10550.3|10547.3|10546.6|226
1597808400000|2020-08-19 03:40:00|10550.9|10550.2|10550.2|10549.2|10552|10551.3|10549.7|10548.7|224
1597808700000|2020-08-19 03:45:00|10550|10549.3|10551.4|10550.7|10551.8|10551|10549.8|10549.1|283
1597809000000|2020-08-19 03:50:00|10551.3|10550.6|10556.6|10555.9|10556.8|10556|10551.3|10550.4|388
1597809300000|2020-08-19 03:55:00|10556.7|10556|10558.1|10557.4|10559.7|10558.9|10556.2|10555.5|427
1597809600000|2020-08-19 04:00:00|10557.9|10557.2|10554.1|10553.1|10558.1|10557.3|10554.1|10553.1|541
1597809900000|2020-08-19 04:05:00|10554|10553.3|10554.8|10553.8|10555.7|10554.9|10553.9|10553.1|328
1597810200000|2020-08-19 04:10:00|10554.7|10553.7|10557.6|10556.6|10557.9|10557|10552.5|10551.7|267
1597810500000|2020-08-19 04:15:00|10557.7|10556.7|10553.2|10552.5|10557.7|10557|10552.9|10552|300
1597810800000|2020-08-19 04:20:00|10553.4|10552.7|10553.5|10552.5|10555.1|10554.2|10553.3|10552.5|241
1597811100000|2020-08-19 04:25:00|10553.4|10552.4|10557.6|10556.6|10558|10557.1|10553.3|10552.4|364
1597811400000|2020-08-19 04:30:00|10557.5|10556.5|10558.7|10557.7|10558.9|10558.1|10555|10554.2|293
1597811700000|2020-08-19 04:35:00|10558.6|10557.6|10555.8|10554.8|10559.2|10558.4|10555.7|10554.8|279
1597812000000|2020-08-19 04:40:00|10555.7|10554.7|10555.6|10554.6|10556.9|10556.2|10555|10554.2|251
1597812300000|2020-08-19 04:45:00|10555.7|10554.7|10557.2|10556.2|10558.5|10557.5|10555.5|10554.6|215
1597812600000|2020-08-19 04:50:00|10557.1|10556.1|10557.2|10556.2|10558|10557.2|10555.7|10554.8|265
1597812900000|2020-08-19 04:55:00|10557.3|10556.3|10556.5|10555.8|10557.8|10556.9|10556.2|10555.5|176
1597813200000|2020-08-19 05:00:00|10556.7|10556|10558.8|10557.8|10559.3|10558.6|10556.2|10555.2|229
1597813500000|2020-08-19 05:05:00|10558.7|10557.7|10560.8|10560.1|10561.1|10560.3|10558.7|10557.7|219
1597813800000|2020-08-19 05:10:00|10560.7|10560|10559.2|10558.2|10561|10560.1|10558.7|10557.7|278
1597814100000|2020-08-19 05:15:00|10559.1|10558.1|10558.6|10557.6|10559.4|10558.7|10557.4|10556.6|311
1597814400000|2020-08-19 05:20:00|10558.5|10557.5|10554.6|10553.9|10558.5|10557.6|10553.8|10553|369
1597814700000|2020-08-19 05:25:00|10554.7|10554|10557.2|10556.2|10557.3|10556.5|10553.5|10552.7|373
1597815000000|2020-08-19 05:30:00|10557.3|10556.3|10557.3|10556.3|10557.9|10557.2|10555.8|10555|326
1597815300000|2020-08-19 05:35:00|10557.1|10556.4|10557.6|10556.9|10558.1|10557.4|10554.8|10553.9|288
1597815600000|2020-08-19 05:40:00|10557.5|10556.8|10557.2|10556.2|10559.4|10558.6|10556.2|10555.4|357
1597815900000|2020-08-19 05:45:00|10557.6|10556.9|10558.4|10557.7|10559.2|10558.3|10557.1|10556.3|338
1597816200000|2020-08-19 05:50:00|10558.3|10557.6|10556.7|10556|10558.7|10558|10556.1|10555.2|359
1597816500000|2020-08-19 05:55:00|10556.6|10555.6|10557.7|10556.7|10557.7|10556.8|10555.5|10554.7|218
1597816800000|2020-08-19 06:00:00|10557.6|10556.6|10551.2|10550.2|10558.7|10557.9|10550.6|10549.8|591
1597817100000|2020-08-19 06:05:00|10551.1|10550.4|10550.5|10549.8|10553.5|10552.7|10549.2|10548.4|582
1597817400000|2020-08-19 06:10:00|10550.6|10549.9|10551.5|10550.5|10553.2|10552.4|10550.3|10549.6|455
1597817700000|2020-08-19 06:15:00|10551.4|10550.7|10551.1|10550.1|10551.9|10551.1|10550.1|10549.4|290
1597818000000|2020-08-19 06:20:00|10551.2|10550.2|10550.5|10549.8|10551.6|10550.7|10549|10548.3|384
1597818300000|2020-08-19 06:25:00|10550.4|10549.7|10553.1|10552.1|10553.9|10552.9|10549.7|10548.8|281
1597818600000|2020-08-19 06:30:00|10553|10552.3|10551.5|10550.5|10554.8|10554.1|10551|10550|378
1597818900000|2020-08-19 06:35:00|10551.4|10550.4|10550.1|10549.1|10552.3|10551.3|10549.9|10548.9|244
1597819200000|2020-08-19 06:40:00|10550.2|10549.2|10551|10550|10551.5|10550.7|10549.5|10548.7|283
1597819500000|2020-08-19 06:45:00|10551.1|10550.1|10551.9|10550.9|10552|10551|10549.7|10549|251
1597819800000|2020-08-19 06:50:00|10552|10551|10554.2|10553.2|10554.4|10553.7|10551.7|10550.9|224
1597820100000|2020-08-19 06:55:00|10554.3|10553.3|10555|10554|10555.2|10554.5|10552.2|10551.5|372
1597820400000|2020-08-19 07:00:00|10555.1|10554.1|10552.6|10551.9|10558.9|10558.1|10552.5|10551.8|537
1597820700000|2020-08-19 07:05:00|10552.7|10552|10553|10552.3|10555.5|10554.7|10551.9|10551.2|488
1597821000000|2020-08-19 07:10:00|10553.1|10552.4|10552.7|10552|10553.8|10553.1|10551.3|10550.5|499
1597821300000|2020-08-19 07:15:00|10552.8|10551.8|10554.8|10554.1|10554.9|10554.2|10551.5|10550.8|451
1597821600000|2020-08-19 07:20:00|10554.7|10554|10554.1|10553.1|10555|10554.2|10552.7|10552|524
1597821900000|2020-08-19 07:25:00|10554.2|10553.2|10554.3|10553.6|10555.2|10554.4|10553.1|10552.2|410
1597822200000|2020-08-19 07:30:00|10554.2|10553.5|10552.2|10551.5|10555.7|10555|10551.2|10550.5|500
1597822500000|2020-08-19 07:35:00|10552.3|10551.6|10552.3|10551.6|10554.9|10554.1|10552|10551.1|353
1597822800000|2020-08-19 07:40:00|10552.5|10551.8|10548.4|10547.7|10553.4|10552.6|10548.1|10547.4|407
1597823100000|2020-08-19 07:45:00|10548.6|10547.9|10546.9|10546.2|10548.7|10547.9|10545.8|10545|408
1597823400000|2020-08-19 07:50:00|10547|10546|10544.3|10543.6|10547.3|10546.6|10542.2|10541.5|485
1597823700000|2020-08-19 07:55:00|10544.4|10543.7|10543.4|10542.4|10545.6|10544.8|10542.6|10541.9|372
1597824000000|2020-08-19 08:00:00|10543.2|10542.5|10544.7|10543.7|10544.7|10543.8|10541.1|10540.4|409
1597824300000|2020-08-19 08:05:00|10544.6|10543.6|10543.1|10542.4|10545|10544.2|10542.7|10542|325
1597824600000|2020-08-19 08:10:00|10543.2|10542.5|10540.1|10539.4|10543.7|10542.9|10539.7|10538.9|354
1597824900000|2020-08-19 08:15:00|10540.4|10539.8|10541.9|10541.2|10543|10542.3|10537.2|10536.5|450
1597825200000|2020-08-19 08:20:00|10541.8|10541.1|10541.9|10541.2|10544.4|10543.6|10541.2|10540.4|464
1597825500000|2020-08-19 08:25:00|10541.8|10541.1|10547|10546.3|10547.3|10546.6|10540.9|10540|447
1597825800000|2020-08-19 08:30:00|10546.9|10546.2|10543.4|10542.7|10547.6|10546.8|10541.9|10541.2|483
1597826100000|2020-08-19 08:35:00|10543.6|10542.9|10546.2|10545.5|10546.3|10545.5|10542.3|10541.6|322
1597826400000|2020-08-19 08:40:00|10546.3|10545.6|10545.5|10544.8|10547.1|10546.4|10544.7|10543.9|357
1597826700000|2020-08-19 08:45:00|10545.4|10544.7|10542.5|10541.8|10546.9|10546.1|10542.4|10541.5|410
1597827000000|2020-08-19 08:50:00|10542.6|10541.9|10540.1|10539.4|10542.8|10542.1|10539.9|10539.2|463
1597827300000|2020-08-19 08:55:00|10540|10539.3|10539.1|10538.1|10541.3|10540.5|10538|10537.3|411
1597827600000|2020-08-19 09:00:00|10539|10538|10539.6|10538.9|10539.7|10538.9|10537.2|10536.5|324
1597827900000|2020-08-19 09:05:00|10539.5|10538.8|10542.2|10541.5|10543.3|10542.6|10539.5|10538.7|445
1597828200000|2020-08-19 09:10:00|10542.6|10541.9|10542.6|10541.9|10544.8|10543.9|10542.5|10541.8|317
1597828500000|2020-08-19 09:15:00|10542.7|10542|10537.8|10537.1|10543.3|10542.6|10537.2|10536.5|425
1597828800000|2020-08-19 09:20:00|10537.7|10537|10536.4|10535.4|10540.2|10539.5|10536.2|10535.3|407
1597829100000|2020-08-19 09:25:00|10536.5|10535.5|10537.9|10537.2|10539.5|10538.8|10536.2|10535.5|389
1597829400000|2020-08-19 09:30:00|10538.1|10537.1|10537.3|10536.6|10538.6|10537.8|10535|10534.3|358
1597829700000|2020-08-19 09:35:00|10537.2|10536.5|10533.6|10532.6|10537.3|10536.6|10532.1|10531.4|440
1597830000000|2020-08-19 09:40:00|10533.5|10532.8|10535.3|10534.3|10535.9|10535|10531.5|10530.8|348
1597830300000|2020-08-19 09:45:00|10535.4|10534.4|10539.1|10538.4|10539.3|10538.6|10535.3|10534.3|483
1597830600000|2020-08-19 09:50:00|10539.2|10538.5|10538.5|10537.5|10539.3|10538.6|10537.4|10536.7|431
1597830900000|2020-08-19 09:55:00|10538.7|10538|10536.2|10535.2|10539.3|10538.6|10535.5|10534.6|404
1597831200000|2020-08-19 10:00:00|10536.3|10535.3|10534.8|10534.1|10536.3|10535.5|10533.7|10533|350
1597831500000|2020-08-19 10:05:00|10534.9|10534.2|10535.7|10535|10538|10537.1|10534.8|10534.1|380
1597831800000|2020-08-19 10:10:00|10535.6|10534.9|10535.1|10534.4|10536.1|10535.4|10533.3|10532.6|414
1597832100000|2020-08-19 10:15:00|10535.3|10534.6|10531.2|10530.2|10535.5|10534.6|10531.1|10530.2|354
1597832400000|2020-08-19 10:20:00|10531.1|10530.4|10525.9|10525.2|10532.2|10531.5|10525.4|10524.7|490
1597832700000|2020-08-19 10:25:00|10526|10525.3|10526.6|10525.9|10528.6|10527.9|10525.8|10524.8|370
1597833000000|2020-08-19 10:30:00|10526.9|10525.8|10525.9|10525.2|10527.9|10527.2|10524.5|10523.8|355
1597833300000|2020-08-19 10:35:00|10525.8|10525.1|10528.8|10527.8|10529.6|10528.9|10524.6|10523.9|388
1597833600000|2020-08-19 10:40:00|10528.6|10527.9|10526.2|10525.5|10530.1|10529.3|10526|10525.3|332
1597833900000|2020-08-19 10:45:00|10526.3|10525.3|10526.2|10525.2|10527.7|10526.8|10524.1|10523.4|411
1597834200000|2020-08-19 10:50:00|10526.3|10525.3|10527.8|10527.1|10528.1|10527.2|10525.6|10524.9|321
1597834500000|2020-08-19 10:55:00|10527.7|10527|10528.5|10527.8|10529.1|10528.3|10526.2|10525.4|353
1597834800000|2020-08-19 11:00:00|10528.3|10527.6|10527.1|10526.4|10528.8|10528.1|10524.7|10524|327
1597835100000|2020-08-19 11:05:00|10527|10526.3|10525.9|10524.9|10528.9|10528.2|10525.6|10524.9|361
1597835400000|2020-08-19 11:10:00|10526|10525|10522.3|10521.6|10527.1|10526.1|10521.4|10520.7|388
1597835700000|2020-08-19 11:15:00|10522.4|10521.7|10520.9|10520.2|10523.4|10522.6|10520.7|10519.9|409
1597836000000|2020-08-19 11:20:00|10521|10520.3|10518.1|10517.4|10523.4|10522.7|10518.1|10517.4|395
1597836300000|2020-08-19 11:25:00|10518|10517.3|10521.2|10520.5|10521.4|10520.7|10517.6|10516.9|373
1597836600000|2020-08-19 11:30:00|10521.1|10520.4|10524.7|10524|10525|10524.2|10519.4|10518.7|458
1597836900000|2020-08-19 11:35:00|10524.8|10524.1|10525.2|10524.5|10527.6|10526.9|10524.7|10523.9|381
1597837200000|2020-08-19 11:40:00|10525.3|10524.3|10525.6|10524.9|10525.7|10525|10523.6|10522.9|277
1597837500000|2020-08-19 11:45:00|10525.5|10524.8|10526.4|10525.7|10528.9|10528.2|10525.5|10524.8|467
1597837800000|2020-08-19 11:50:00|10526.3|10525.6|10527.5|10526.8|10527.9|10527.1|10523.2|10522.5|348
1597838100000|2020-08-19 11:55:00|10527.6|10526.9|10526.8|10526.1|10528.1|10527.4|10525.3|10524.6|349
1597838400000|2020-08-19 12:00:00|10526.9|10526.2|10537.4|10536.7|10537.5|10536.8|10526.5|10525.8|642
1597838700000|2020-08-19 12:05:00|10537.5|10536.8|10535.2|10534.5|10537.5|10536.8|10534.9|10534.2|357
1597839000000|2020-08-19 12:10:00|10535.3|10534.6|10537.1|10536.4|10537.7|10537|10535.1|10534.4|393
1597839300000|2020-08-19 12:15:00|10537.2|10536.5|10536.8|10536.1|10538.1|10537.3|10536.2|10535.5|332
1597839600000|2020-08-19 12:20:00|10537|10536.3|10537.2|10536.5|10537.8|10537.1|10536.2|10535.5|375
1597839900000|2020-08-19 12:25:00|10537.1|10536.4|10535.1|10534.4|10537.1|10536.4|10535|10534.2|340
1597840200000|2020-08-19 12:30:00|10535|10534.3|10537.3|10536.6|10537.4|10536.7|10534.9|10534.2|352
1597840500000|2020-08-19 12:35:00|10537.2|10536.5|10535.2|10534.5|10539.2|10538.4|10535.1|10534.4|439
1597840800000|2020-08-19 12:40:00|10535.3|10534.6|10539.7|10539|10539.9|10539.1|10535|10534.3|325
1597841100000|2020-08-19 12:45:00|10539.8|10539.1|10535.3|10534.6|10539.9|10539.2|10535.1|10534.4|411
1597841400000|2020-08-19 12:50:00|10535.2|10534.5|10536|10535.3|10536.5|10535.8|10534.7|10534|315
1597841700000|2020-08-19 12:55:00|10535.9|10535.2|10545.2|10544.5|10546.4|10545.7|10535|10534.3|532
1597842000000|2020-08-19 13:00:00|10545.1|10544.4|10543.4|10542.7|10545.6|10544.9|10542|10541.3|548
1597842300000|2020-08-19 13:05:00|10543.3|10542.6|10545.5|10544.8|10546.5|10545.8|10542.3|10541.6|480
1597842600000|2020-08-19 13:10:00|10545.4|10544.7|10548.2|10547.5|10549.7|10549|10545.3|10544.6|420
1597842900000|2020-08-19 13:15:00|10548.1|10547.4|10546.6|10545.9|10549.3|10548.5|10546.2|10545.5|466
1597843200000|2020-08-19 13:20:00|10546.7|10546|10544.4|10543.7|10547.8|10547.1|10544.2|10543.5|428
1597843500000|2020-08-19 13:25:00|10544.5|10543.8|10545.5|10544.8|10547.3|10546.6|10544.3|10543.6|356
1597843800000|2020-08-19 13:30:00|10545.4|10544.7|10542.4|10541.7|10545.4|10544.7|10541|10540.3|550
1597844100000|2020-08-19 13:35:00|10542.3|10541.6|10536.7|10536|10542.4|10541.7|10536.6|10535.9|410
1597844400000|2020-08-19 13:40:00|10536.8|10536.1|10536|10535.3|10539.5|10538.8|10535.4|10534.7|562
1597844700000|2020-08-19 13:45:00|10536.1|10535.4|10541.5|10540.8|10541.7|10540.9|10535|10534.2|537
1597845000000|2020-08-19 13:50:00|10541.4|10540.7|10544.6|10543.9|10545.5|10544.8|10541.4|10540.7|486
1597845300000|2020-08-19 13:55:00|10544.5|10543.8|10542.5|10541.8|10545.9|10545.1|10542.1|10541.4|559
1597845600000|2020-08-19 14:00:00|10542.6|10541.9|10540.1|10539.4|10543.2|10542.3|10539.3|10538.6|479
1597845900000|2020-08-19 14:05:00|10540.2|10539.5|10545.1|10544.4|10545.3|10544.6|10538.9|10538.2|442
1597846200000|2020-08-19 14:10:00|10545|10544.3|10540|10539.3|10545.3|10544.6|10539.7|10539|444
1597846500000|2020-08-19 14:15:00|10539.9|10539.2|10540.3|10539.6|10542.5|10541.8|10539.3|10538.6|419
1597846800000|2020-08-19 14:20:00|10540.2|10539.5|10553.9|10552.9|10553.9|10553.2|10540.2|10539.5|621
1597847100000|2020-08-19 14:25:00|10553.7|10553|10554.7|10554|10556.7|10555.9|10551.4|10550.7|540
1597847400000|2020-08-19 14:30:00|10554.9|10554.2|10556.8|10556.1|10556.9|10556.2|10551.9|10551.2|516
1597847700000|2020-08-19 14:35:00|10556.9|10556.2|10565.6|10564.6|10568|10567.3|10555|10554.3|791
1597848000000|2020-08-19 14:40:00|10565.4|10564.4|10568.7|10568|10569.8|10569|10562.9|10562.1|996
1597848300000|2020-08-19 14:45:00|10568.5|10567.8|10569.8|10569.1|10573.5|10572.7|10568.5|10567.7|946
1597848600000|2020-08-19 14:50:00|10569.9|10569.2|10565.4|10564.7|10570.2|10569.5|10564|10563.3|909
1597848900000|2020-08-19 14:55:00|10565.3|10564.6|10563|10562.3|10568|10567.2|10562.9|10562.2|834
1597849200000|2020-08-19 15:00:00|10562.9|10562.2|10570.1|10569.4|10571.2|10570.5|10562|10561.3|808
1597849500000|2020-08-19 15:05:00|10570|10569.3|10572.7|10572|10574.1|10573.2|10569.7|10568.9|651
1597849800000|2020-08-19 15:10:00|10573.1|10572.4|10575.6|10574.9|10576.9|10576.2|10569.5|10568.8|641
1597850100000|2020-08-19 15:15:00|10575.5|10574.8|10573.4|10572.7|10576.6|10575.9|10572.1|10571.4|654
1597850400000|2020-08-19 15:20:00|10573.6|10572.9|10569.2|10568.5|10574.3|10573.5|10568.4|10567.7|575
1597850700000|2020-08-19 15:25:00|10569.3|10568.6|10573.3|10572.6|10574.8|10573.9|10569|10568.3|501
1597851000000|2020-08-19 15:30:00|10573.1|10572.4|10570.1|10569.4|10574.4|10573.6|10569.7|10569|526
1597851300000|2020-08-19 15:35:00|10569.9|10569.2|10568.5|10567.5|10570.4|10569.7|10566.6|10565.9|429
1597851600000|2020-08-19 15:40:00|10568.4|10567.4|10569.2|10568.5|10571.1|10570.1|10567.6|10566.8|322
1597851900000|2020-08-19 15:45:00|10569|10568.3|10568.6|10567.6|10569|10568.3|10566|10565.2|428
1597852200000|2020-08-19 15:50:00|10568.5|10567.8|10569.6|10568.9|10571.2|10570.4|10567.2|10566.4|329
1597852500000|2020-08-19 15:55:00|10569.5|10568.8|10571.6|10570.9|10572.4|10571.7|10568.7|10568|442
1597852800000|2020-08-19 16:00:00|10571.5|10570.8|10572.6|10571.9|10573|10572.3|10571.1|10570.4|327
1597853100000|2020-08-19 16:05:00|10572.5|10571.8|10576.2|10575.5|10578.2|10577.5|10571.8|10571|485
1597853400000|2020-08-19 16:10:00|10576.1|10575.4|10575.7|10575|10576.5|10575.7|10573|10572.1|406
1597853700000|2020-08-19 16:15:00|10575.6|10574.9|10578.2|10577.2|10580|10579.2|10572.8|10571.8|560
1597854000000|2020-08-19 16:20:00|10578.4|10577.4|10578.5|10577.8|10580.1|10579.4|10577.9|10577.2|524
1597854300000|2020-08-19 16:25:00|10578.6|10577.9|10577.4|10576.7|10580|10579.3|10576.5|10575.8|362
1597854600000|2020-08-19 16:30:00|10577.3|10576.6|10574.3|10573.6|10578.4|10577.6|10574.2|10573.5|415
1597854900000|2020-08-19 16:35:00|10574.6|10573.9|10572.9|10572.2|10575.6|10574.9|10572.9|10572.2|312
1597855200000|2020-08-19 16:40:00|10573|10572.3|10574|10573.3|10575.6|10574.9|10573|10572.3|343
1597855500000|2020-08-19 16:45:00|10573.9|10573.2|10573.9|10573.2|10573.9|10573.2|10571.9|10571.2|286
1597855800000|2020-08-19 16:50:00|10574|10573.3|10572.5|10571.5|10574.6|10573.9|10571.4|10570.7|315
1597856100000|2020-08-19 16:55:00|10572.6|10571.8|10573.6|10572.9|10575.4|10574.5|10572.6|10571.8|418
1597856400000|2020-08-19 17:00:00|10573.7|10573|10575|10574.3|10576.2|10575.5|10572.2|10571.4|344
1597856700000|2020-08-19 17:05:00|10575.1|10574.4|10575.5|10574.8|10575.9|10575|10574.1|10573.2|255
1597857000000|2020-08-19 17:10:00|10575.4|10574.7|10574.6|10573.9|10575.7|10574.9|10572.6|10571.8|413
1597857300000|2020-08-19 17:15:00|10574.5|10573.8|10571.9|10571.2|10574.8|10574.1|10570.2|10569.5|346
1597857600000|2020-08-19 17:20:00|10571.8|10571.1|10572.2|10571.5|10574.6|10573.9|10571.2|10570.5|284
1597857900000|2020-08-19 17:25:00|10572.3|10571.3|10569.1|10568.4|10572.6|10571.7|10568.8|10568.1|327
1597858200000|2020-08-19 17:30:00|10569.2|10568.5|10571.2|10570.5|10571.8|10571.1|10569.2|10568.4|310
1597858500000|2020-08-19 17:35:00|10571.1|10570.4|10571.7|10571|10571.8|10571.1|10570|10569.1|293
1597858800000|2020-08-19 17:40:00|10571.6|10570.9|10570.3|10569.6|10572.7|10572|10569.1|10568.4|313
1597859100000|2020-08-19 17:45:00|10570.2|10569.5|10569.6|10568.9|10570.6|10569.9|10568.1|10567.4|238
1597859400000|2020-08-19 17:50:00|10569.5|10568.8|10573|10572|10573|10572.3|10569.1|10568.4|344
1597859700000|2020-08-19 17:55:00|10573.1|10572.1|10570.4|10569.4|10573.3|10572.4|10569.4|10568.4|310
1597860000000|2020-08-19 18:00:00|10570.9|10568.7|10569.1|10568.1|10572.2|10570.4|10565.2|10564.2|641
1597860300000|2020-08-19 18:05:00|10569.2|10568.2|10593.5|10592.5|10594.2|10593.2|10569.2|10568.2|1447
1597860600000|2020-08-19 18:10:00|10593.4|10592.4|10596.4|10595.4|10597.8|10596.8|10586.3|10585.3|1253
1597860900000|2020-08-19 18:15:00|10596.3|10595.3|10597.6|10596.6|10600.2|10599.3|10594.7|10593.7|1101
1597861200000|2020-08-19 18:20:00|10597.5|10596.5|10594.1|10593.4|10599.3|10598.6|10593|10592.2|1158
1597861500000|2020-08-19 18:25:00|10594.3|10593.3|10592.5|10591.5|10598.6|10597.6|10592.3|10591.3|905
1597861800000|2020-08-19 18:30:00|10592.6|10591.6|10596|10595|10598.3|10597.5|10591.5|10590.6|822
1597862100000|2020-08-19 18:35:00|10596.1|10595.1|10601.6|10600.6|10601.8|10600.8|10595.7|10594.8|923
1597862400000|2020-08-19 18:40:00|10601.5|10600.5|10600.6|10599.9|10602.7|10601.7|10598.2|10597.4|850
1597862700000|2020-08-19 18:45:00|10600.5|10599.8|10596.9|10596.2|10601.2|10600.5|10595.1|10594.4|722
1597863000000|2020-08-19 18:50:00|10596.8|10596.1|10591.7|10590.7|10597.1|10596.4|10590.6|10589.7|640
1597863300000|2020-08-19 18:55:00|10591.4|10590.6|10590.5|10589.8|10591.9|10591|10588.6|10587.7|680
1597863600000|2020-08-19 19:00:00|10590.7|10590|10597.7|10596.7|10598.8|10598|10590.5|10589.6|833
1597863900000|2020-08-19 19:05:00|10597.5|10596.5|10596.2|10595.5|10598.5|10597.5|10594.1|10593.3|585
1597864200000|2020-08-19 19:10:00|10596.1|10595.4|10594.1|10593.1|10596.9|10596.1|10593.1|10592.3|438
1597864500000|2020-08-19 19:15:00|10594.2|10593.5|10594.5|10593.8|10596.4|10595.6|10593.6|10592.7|514
1597864800000|2020-08-19 19:20:00|10594.6|10593.9|10594.8|10594.1|10596.8|10596.1|10594.6|10593.8|444
1597865100000|2020-08-19 19:25:00|10595|10594|10595.5|10594.5|10596.2|10595.5|10594|10593.2|368
1597865400000|2020-08-19 19:30:00|10595.4|10594.4|10596.9|10595.9|10597.1|10596.1|10593.6|10592.8|512
1597865700000|2020-08-19 19:35:00|10596.8|10595.8|10598.4|10597.7|10599.2|10598.3|10595.9|10595.2|426
1597866000000|2020-08-19 19:40:00|10598.6|10597.6|10598.7|10597.7|10599.9|10599|10597.6|10596.8|573
1597866300000|2020-08-19 19:45:00|10598.8|10597.8|10603.6|10602.6|10603.9|10603|10598.5|10597.7|585
1597866600000|2020-08-19 19:50:00|10603.8|10602.8|10608.9|10607.9|10609|10608.3|10603.8|10602.8|672
1597866900000|2020-08-19 19:55:00|10609.1|10608.1|10607.2|10606.5|10609.3|10608.4|10606.6|10605.7|504
1597867200000|2020-08-19 20:00:00|10607.4|10606.7|10608.8|10607.8|10608.9|10607.9|10605.9|10604.9|374
1597867500000|2020-08-19 20:05:00|10608.7|10607.7|10606.9|10606.2|10608.8|10607.8|10606.5|10605.6|168
1597867800000|2020-08-19 20:10:00|10607.1|10606.1|10607.1|10606.1|10607.9|10607|10606.4|10605.5|129
1597868100000|2020-08-19 20:15:00|10607|10606|10607.7|10607|10608.1|10607.1|10606|10605.2|128
1597868400000|2020-08-19 20:20:00|10608|10607.1|10609.1|10608.4|10609.3|10608.6|10606.8|10605.8|190
1597868700000|2020-08-19 20:25:00|10609.2|10608.5|10610.2|10609.2|10610.4|10609.5|10609|10608.2|232
1597869000000|2020-08-19 20:30:00|10610.1|10609.4|10615.1|10614.1|10615.7|10614.8|10609.7|10608.8|282
1597869300000|2020-08-19 20:35:00|10615|10614|10612|10611|10615.1|10614.2|10610.8|10609.8|210
1597869600000|2020-08-19 20:40:00|10612.1|10611.1|10612.8|10611.8|10613.5|10612.5|10611.4|10610.4|260
1597869900000|2020-08-19 20:45:00|10612.9|10611.9|10614.7|10613.7|10615.6|10614.8|10611.6|10610.6|323
1597870200000|2020-08-19 20:50:00|10614.6|10613.6|10611.7|10610.7|10614.8|10613.9|10611.6|10610.3|276
1597870500000|2020-08-19 20:55:00|10611.6|10610.6|10614.1|10610.9|10614.6|10612.8|10611.6|10609.5|367
1597870800000|2020-08-19 21:00:00|10614.5|10610.8|10615.1|10611.5|10615.3|10611.7|10614.4|10610.3|41
1597871100000|2020-08-19 21:05:00|10615.5|10612|10615|10611.9|10615.8|10613.2|10614.3|10611.1|181
1597871400000|2020-08-19 21:10:00|10615.1|10611.8|10614.8|10611.1|10615.8|10612.9|10614.2|10610.6|284
1597871700000|2020-08-19 21:15:00|10614.9|10611|10614.4|10611.8|10615.1|10612.8|10614|10611|270
1597872000000|2020-08-19 21:20:00|10614.1|10611.7|10614.4|10611.6|10614.7|10612.1|10613.5|10611.3|304
1597872300000|2020-08-19 21:25:00|10614|10611.5|10612.7|10610.2|10614.6|10611.6|10612.3|10606.3|363
1597872600000|2020-08-19 21:30:00|10613.1|10609.9|10609.1|10603.5|10613.2|10609.9|10602.6|10596.6|661
1597872900000|2020-08-19 21:35:00|10609.2|10603.4|10609.3|10605.3|10611.1|10608.2|10605|10599|607
1597873200000|2020-08-19 21:40:00|10609.1|10605.6|10605.5|10599.5|10609.7|10606.1|10604.8|10598.8|563
1597873500000|2020-08-19 21:45:00|10605.9|10599.9|10608|10602|10610.8|10605.3|10602.1|10596.1|602
1597873800000|2020-08-19 21:50:00|10608.2|10602.2|10608.6|10602.7|10611.5|10605.7|10606|10600|632
1597874100000|2020-08-19 21:55:00|10608.5|10602.8|10608.4|10602.4|10610.6|10604.6|10601.7|10595.7|894
1597874400000|2020-08-19 22:00:00|10608.7|10602.7|10607.8|10605.9|10611.3|10607|10607.3|10601.8|745
1597874700000|2020-08-19 22:05:00|10607.4|10606.4|10607.1|10605.4|10608|10606.5|10606.6|10605|308
1597875000000|2020-08-19 22:10:00|10607|10605.5|10606.9|10605.2|10607.3|10605.9|10606.4|10605|158
1597875300000|2020-08-19 22:15:00|10607|10605.1|10606|10605|10607.1|10605.6|10605.7|10604.4|177
1597875600000|2020-08-19 22:20:00|10606.1|10605.1|10604.9|10603.9|10606.5|10605.1|10604.6|10603.3|210
1597875900000|2020-08-19 22:25:00|10604.8|10603.8|10605.7|10604.7|10606.2|10605|10604.5|10603.4|160
1597876200000|2020-08-19 22:30:00|10605.3|10604.3|10604|10603|10605.8|10604.8|10603.9|10602.9|107
1597876500000|2020-08-19 22:35:00|10603.9|10602.9|10603.9|10602.9|10604.6|10603.6|10603.8|10602.8|116
1597876800000|2020-08-19 22:40:00|10603.4|10602.4|10599.4|10598.4|10603.4|10602.4|10598.5|10597.5|272
1597877100000|2020-08-19 22:45:00|10599|10598|10600.7|10599.7|10600.8|10599.8|10598|10597|190
1597877400000|2020-08-19 22:50:00|10600.8|10599.8|10599.9|10598.9|10600.8|10599.8|10598.5|10597.5|216
1597877700000|2020-08-19 22:55:00|10599.8|10598.8|10598.3|10597.3|10599.9|10598.9|10598.2|10597.2|97
1597878000000|2020-08-19 23:00:00|10600|10596.5|10603|10602|10603.4|10602.4|10597.8|10596.5|240
1597878300000|2020-08-19 23:05:00|10603.1|10602.1|10603.4|10602.4|10605.2|10604.4|10602.3|10601.3|229
1597878600000|2020-08-19 23:10:00|10603.3|10602.3|10603|10602|10603.3|10602.3|10601.1|10600.1|214
1597878900000|2020-08-19 23:15:00|10602.9|10601.9|10605.1|10604.1|10605.2|10604.5|10602.8|10601.8|247
1597879200000|2020-08-19 23:20:00|10605|10604|10606.1|10605.1|10606.9|10605.9|10604.6|10603.6|227
1597879500000|2020-08-19 23:25:00|10606|10605|10604.9|10603.9|10606.3|10605.3|10604.1|10603.1|302
1597879800000|2020-08-19 23:30:00|10604.8|10603.8|10604.8|10603.8|10606.2|10605.3|10604.7|10603.7|414
1597880100000|2020-08-19 23:35:00|10604.7|10603.7|10603.6|10602.6|10605.1|10604.1|10602.3|10601.5|286
1597880400000|2020-08-19 23:40:00|10603.5|10602.5|10605.1|10604.1|10609|10608|10603.3|10602.3|360
1597880700000|2020-08-19 23:45:00|10605|10604|10608|10607|10608.7|10607.8|10604.4|10603.4|329
1597881000000|2020-08-19 23:50:00|10607.9|10606.9|10609.3|10608.3|10609.5|10608.5|10606.4|10605.4|356
1597881300000|2020-08-19 23:55:00|10609.4|10608.4|10609.1|10608.1|10610.4|10609.4|10608.3|10607.3|298
1597881600000|2020-08-20 00:00:00|10609|10608|10613|10612.3|10616|10615|10607.3|10606.3|705
1597881900000|2020-08-20 00:05:00|10613.1|10612.4|10611.5|10610.5|10614|10613.3|10610.8|10609.8|571
1597882200000|2020-08-20 00:10:00|10611.6|10610.6|10610.9|10609.9|10614.3|10613.6|10610.5|10609.8|454
1597882500000|2020-08-20 00:15:00|10610.8|10610.1|10612.3|10611.3|10614|10613.2|10610.4|10609.7|441
1597882800000|2020-08-20 00:20:00|10612.2|10611.2|10613.4|10612.7|10614.9|10614.1|10612.2|10611.2|378
1597883100000|2020-08-20 00:25:00|10613.3|10612.6|10613|10612|10613.7|10612.9|10611.7|10611|341
1597883400000|2020-08-20 00:30:00|10612.8|10612.1|10611.7|10611|10614.1|10613.4|10611.6|10610.9|428
1597883700000|2020-08-20 00:35:00|10611.8|10611.1|10610.3|10609.6|10613.2|10612.5|10610.1|10609.4|395
1597884000000|2020-08-20 00:40:00|10610.4|10609.7|10606|10605.3|10611.5|10610.8|10605.8|10605|580
1597884300000|2020-08-20 00:45:00|10606.2|10605.2|10604.8|10604.1|10606.8|10605.9|10602.4|10601.7|537
1597884600000|2020-08-20 00:50:00|10604.7|10604|10608.5|10607.5|10610.8|10610|10604.7|10603.8|760
1597884900000|2020-08-20 00:55:00|10608.9|10607.9|10609.3|10608.3|10609.4|10608.5|10605.9|10605.1|576
1597885200000|2020-08-20 01:00:00|10609.2|10608.2|10610.7|10609.7|10612|10611.2|10608.3|10607.5|720
1597885500000|2020-08-20 01:05:00|10610.6|10609.9|10612.8|10612.1|10614.7|10614|10609.7|10608.9|581
1597885800000|2020-08-20 01:10:00|10612.7|10612|10610.2|10609.2|10613.4|10612.7|10610|10609.2|429
1597886100000|2020-08-20 01:15:00|10610|10609.3|10619.3|10618.6|10619.6|10618.8|10610|10609.2|749
1597886400000|2020-08-20 01:20:00|10619.4|10618.4|10616.7|10616|10622.3|10621.3|10616.2|10615.5|829
1597886700000|2020-08-20 01:25:00|10616.9|10616.2|10617.1|10616.1|10619.1|10618.2|10615.6|10614.9|711
1597887000000|2020-08-20 01:30:00|10617|10616|10611.5|10610.5|10619.7|10618.8|10611.4|10610.4|673
1597887300000|2020-08-20 01:35:00|10611.4|10610.4|10607.2|10606.2|10613|10612.1|10607.1|10606.2|705
1597887600000|2020-08-20 01:40:00|10607.3|10606.3|10612.4|10611.7|10613.2|10612.4|10606.1|10605.2|763
1597887900000|2020-08-20 01:45:00|10612.5|10611.4|10608.9|10608.2|10613.7|10612.9|10608.4|10607.5|665
1597888200000|2020-08-20 01:50:00|10609|10608.3|10607|10606.3|10609.6|10608.6|10607|10606.3|416
1597888500000|2020-08-20 01:55:00|10606.9|10606.2|10607.4|10606.4|10609.1|10608.3|10606.2|10605.5|422
1597888800000|2020-08-20 02:00:00|10607.6|10606.6|10605.1|10604.1|10608.2|10607.4|10604.8|10603.9|473
1597889100000|2020-08-20 02:05:00|10604.9|10604.2|10606.5|10605.8|10606.7|10606|10604.5|10603.8|416
1597889400000|2020-08-20 02:10:00|10606.6|10605.9|10606.7|10606|10607.2|10606.5|10605.6|10604.9|345
1597889700000|2020-08-20 02:15:00|10607|10606.3|10610.2|10609.5|10610.7|10610|10606.2|10605.4|322
1597890000000|2020-08-20 02:20:00|10610.3|10609.6|10610.5|10609.8|10611.3|10610.6|10609.5|10608.8|291
1597890300000|2020-08-20 02:25:00|10610.6|10609.9|10612.5|10611.8|10613|10612.3|10610.5|10609.6|205
1597890600000|2020-08-20 02:30:00|10612.6|10611.9|10607.9|10607.2|10613.5|10612.6|10607.7|10606.8|374
1597890900000|2020-08-20 02:35:00|10607.8|10607.1|10609.3|10608.3|10609.5|10608.8|10607.3|10606.4|408
1597891200000|2020-08-20 02:40:00|10609.4|10608.4|10612.6|10611.6|10613.7|10612.9|10608.9|10608.2|390
1597891500000|2020-08-20 02:45:00|10612.7|10611.7|10609.9|10609.2|10613.2|10612.4|10609.4|10608.7|227
1597891800000|2020-08-20 02:50:00|10610|10609.3|10608.6|10607.9|10610.2|10609.3|10607.9|10607.2|430
1597892100000|2020-08-20 02:55:00|10608.5|10607.8|10609|10608|10610.1|10609.2|10608.3|10607.5|342
1597892400000|2020-08-20 03:00:00|10608.8|10608.1|10608.6|10607.9|10610.7|10610|10608.5|10607.8|344
1597892700000|2020-08-20 03:05:00|10608.4|10607.7|10608.2|10607.5|10610.2|10609.4|10607.8|10607.1|332
1597893000000|2020-08-20 03:10:00|10608.1|10607.4|10608|10607.3|10609.5|10608.7|10607.6|10606.9|377
1597893300000|2020-08-20 03:15:00|10608.1|10607.4|10607.6|10606.6|10609.4|10608.6|10606.6|10605.9|351
1597893600000|2020-08-20 03:20:00|10607.7|10606.7|10605.3|10604.3|10607.7|10606.8|10605.1|10604.2|317
1597893900000|2020-08-20 03:25:00|10605.4|10604.4|10606.5|10605.8|10606.6|10605.9|10605|10604.3|283
1597894200000|2020-08-20 03:30:00|10606.6|10605.9|10606.7|10606|10607|10606.3|10605.5|10604.7|247
1597894500000|2020-08-20 03:35:00|10606.8|10606.1|10606.4|10605.7|10609|10608.3|10606.4|10605.7|263
1597894800000|2020-08-20 03:40:00|10606.5|10605.8|10604.6|10603.9|10606.8|10606.1|10604|10603.3|307
1597895100000|2020-08-20 03:45:00|10604.5|10603.8|10605.3|10604.3|10605.6|10604.9|10604.1|10603.3|333
1597895400000|2020-08-20 03:50:00|10605.1|10604.1|10604.7|10604|10605.4|10604.7|10604.1|10603.3|250
1597895700000|2020-08-20 03:55:00|10604.9|10604.2|10604.4|10603.7|10605.8|10605.1|10604.4|10603.5|310
1597896000000|2020-08-20 04:00:00|10604.5|10603.8|10602|10601.3|10604.9|10604|10601.4|10600.7|347
1597896300000|2020-08-20 04:05:00|10601.9|10601.2|10599.9|10599.2|10602.9|10602.1|10599.9|10599.2|224
1597896600000|2020-08-20 04:10:00|10599.8|10599.1|10600.8|10600.1|10601.2|10600.5|10598.4|10597.6|372
1597896900000|2020-08-20 04:15:00|10600.9|10599.9|10598.7|10598|10601|10600.2|10598.6|10597.7|240
1597897200000|2020-08-20 04:20:00|10598.8|10598.1|10601.5|10600.8|10601.7|10600.9|10598.7|10598|235
1597897500000|2020-08-20 04:25:00|10601.6|10600.9|10602.2|10601.2|10603.8|10603.1|10601.3|10600.6|309
1597897800000|2020-08-20 04:30:00|10602.1|10601.4|10603.4|10602.7|10603.6|10602.8|10602|10601.1|258
1597898100000|2020-08-20 04:35:00|10603.1|10602.4|10602.1|10601.4|10603.4|10602.5|10601.9|10601.2|255
1597898400000|2020-08-20 04:40:00|10602|10601.3|10603.6|10602.9|10604.4|10603.7|10601.8|10601|194
1597898700000|2020-08-20 04:45:00|10603.7|10603|10601.2|10600.5|10603.7|10603|10599.7|10599|290
1597899000000|2020-08-20 04:50:00|10601.3|10600.6|10602.5|10601.8|10603.9|10603|10601|10600.3|272
1597899300000|2020-08-20 04:55:00|10602.6|10601.9|10603.2|10602.2|10604.9|10604.2|10601.9|10601.2|347
1597899600000|2020-08-20 05:00:00|10603|10602.3|10605.6|10604.9|10606.1|10605.4|10602.8|10602.1|223
1597899900000|2020-08-20 05:05:00|10605.7|10605|10605.3|10604.6|10606.6|10605.9|10604.9|10604.2|243
1597900200000|2020-08-20 05:10:00|10605|10604.3|10604.9|10604.2|10605.9|10605.2|10604.6|10603.9|149
1597900500000|2020-08-20 05:15:00|10605|10604.3|10607.1|10606.4|10607.4|10606.5|10605|10604.3|184
1597900800000|2020-08-20 05:20:00|10607.3|10606.3|10607.2|10606.5|10607.9|10607|10606.2|10605.5|231
1597901100000|2020-08-20 05:25:00|10607.3|10606.3|10609.4|10608.4|10609.6|10608.9|10606.8|10606.1|336
1597901400000|2020-08-20 05:30:00|10609.3|10608.3|10609.8|10609.1|10609.9|10609.2|10608|10607.3|231
1597901700000|2020-08-20 05:35:00|10609.7|10609|10609.1|10608.4|10609.8|10609|10608.2|10607.5|285
1597902000000|2020-08-20 05:40:00|10609|10608.3|10606.9|10606.2|10609.2|10608.5|10606.2|10605.5|398
1597902300000|2020-08-20 05:45:00|10607|10606.3|10608.7|10608|10609|10608.3|10606.9|10606.2|343
1597902600000|2020-08-20 05:50:00|10608.9|10608.2|10610.2|10609.5|10610.9|10610.2|10608.7|10608|244
1597902900000|2020-08-20 05:55:00|10610|10609.3|10608.9|10607.9|10610.9|10610.2|10608.5|10607.7|383
1597903200000|2020-08-20 06:00:00|10608.7|10608|10610.5|10609.8|10610.7|10609.9|10608.3|10607.5|405
1597903500000|2020-08-20 06:05:00|10610.6|10609.9|10606.5|10605.8|10610.6|10609.9|10605.2|10604.4|444
1597903800000|2020-08-20 06:10:00|10606.4|10605.7|10608.8|10608.1|10609.6|10608.9|10605.1|10604.3|609
1597904100000|2020-08-20 06:15:00|10608.9|10608.2|10613.3|10612.6|10613.5|10612.6|10608.6|10607.9|438
1597904400000|2020-08-20 06:20:00|10613.2|10612.5|10609.8|10609.1|10613.5|10612.8|10609.6|10608.7|426
1597904700000|2020-08-20 06:25:00|10610|10609|10608.4|10607.7|10611|10610.2|10607.8|10607.1|533
1597905000000|2020-08-20 06:30:00|10608.5|10607.8|10608.7|10608|10608.8|10608|10606.3|10605.6|487
1597905300000|2020-08-20 06:35:00|10608.6|10607.9|10608.2|10607.5|10609|10608.3|10607.6|10606.9|352
1597905600000|2020-08-20 06:40:00|10608.1|10607.4|10609.2|10608.5|10610|10609.2|10608.1|10607.4|419
1597905900000|2020-08-20 06:45:00|10609.3|10608.6|10612.3|10611.3|10613.1|10612.4|10609.1|10608.4|551
1597906200000|2020-08-20 06:50:00|10612.1|10611.4|10612.2|10611.5|10613.2|10612.5|10611.8|10611|402
1597906500000|2020-08-20 06:55:00|10612.5|10611.4|10611.7|10610.7|10612.5|10611.7|10610.3|10609.6|385
1597906800000|2020-08-20 07:00:00|10611.8|10610.8|10606.6|10605.6|10612.9|10612.2|10606.5|10605.6|522
1597907100000|2020-08-20 07:05:00|10606.5|10605.8|10600.8|10600.1|10607.6|10606.7|10598|10597|874
1597907400000|2020-08-20 07:10:00|10600.7|10600|10601.6|10600.6|10602.6|10601.9|10598|10597.3|665
1597907700000|2020-08-20 07:15:00|10601.5|10600.8|10603.1|10602.1|10604.5|10603.6|10601.3|10600.4|570
1597908000000|2020-08-20 07:20:00|10603|10602|10599.3|10598.3|10603.2|10602.2|10596.1|10595.2|798
1597908300000|2020-08-20 07:25:00|10599.2|10598.2|10597.5|10596.8|10601.4|10600.5|10596.8|10596|616
1597908600000|2020-08-20 07:30:00|10597.7|10597|10598.1|10597.4|10599.6|10598.8|10597.2|10596.5|669
1597908900000|2020-08-20 07:35:00|10598|10597.3|10602.8|10602.1|10603.5|10602.8|10596.5|10595.8|573
1597909200000|2020-08-20 07:40:00|10602.9|10602.2|10602.4|10601.7|10603.5|10602.8|10598.9|10598.1|528
1597909500000|2020-08-20 07:45:00|10602.3|10601.6|10606.3|10605.6|10606.6|10605.8|10601.2|10600.5|544
1597909800000|2020-08-20 07:50:00|10606.4|10605.7|10604.1|10603.4|10606.4|10605.7|10602.4|10601.7|582
1597910100000|2020-08-20 07:55:00|10603.9|10603.2|10602.3|10601.6|10605.4|10604.7|10601.6|10600.9|479
1597910400000|2020-08-20 08:00:00|10602.8|10602.1|10602.6|10601.6|10603.5|10602.8|10599.1|10598.4|540
1597910700000|2020-08-20 08:05:00|10602.3|10601.5|10603|10602.3|10604.5|10603.7|10602|10601.3|378
1597911000000|2020-08-20 08:10:00|10603.1|10602.4|10607.2|10606.5|10607.8|10606.9|10603|10602.1|545
1597911300000|2020-08-20 08:15:00|10607.1|10606.4|10606.3|10605.6|10607.1|10606.4|10603.5|10602.8|491
1597911600000|2020-08-20 08:20:00|10606.4|10605.7|10604.4|10603.7|10608.6|10607.7|10604.2|10603.4|833
1597911900000|2020-08-20 08:25:00|10604.5|10603.5|10605.9|10605.2|10605.9|10605.2|10601|10600.3|849
1597912200000|2020-08-20 08:30:00|10605.8|10605.1|10606.9|10606.2|10608.3|10607.4|10605.3|10604.4|616
1597912500000|2020-08-20 08:35:00|10607|10606.3|10603.5|10602.5|10607.2|10606.5|10599.5|10598.8|553
1597912800000|2020-08-20 08:40:00|10603.3|10602.6|10602.1|10601.1|10605.4|10604.7|10601.5|10600.7|540
1597913100000|2020-08-20 08:45:00|10602.4|10601.4|10598.1|10597.1|10603.9|10603.2|10597.2|10596.5|530
1597913400000|2020-08-20 08:50:00|10598.2|10597.2|10598.3|10597.6|10602|10601.2|10597.2|10596.5|570
1597913700000|2020-08-20 08:55:00|10598.4|10597.7|10594.8|10593.8|10598.4|10597.7|10591.6|10590.8|638
1597914000000|2020-08-20 09:00:00|10594.7|10594|10596|10595|10596.3|10595.5|10588.3|10587.5|696
1597914300000|2020-08-20 09:05:00|10595.9|10594.9|10595.2|10594.5|10597|10596.3|10592.4|10591.7|485
1597914600000|2020-08-20 09:10:00|10595.3|10594.6|10597.9|10596.9|10599.2|10598.5|10595.3|10594.6|467
1597914900000|2020-08-20 09:15:00|10597.6|10596.8|10600.7|10600|10601.2|10600.5|10595.8|10595.1|475
1597915200000|2020-08-20 09:20:00|10600.8|10600.1|10601|10600|10601.3|10600.4|10598.3|10597.6|436
1597915500000|2020-08-20 09:25:00|10600.9|10600.2|10602.2|10601.5|10603.9|10603|10600.9|10600.1|496
1597915800000|2020-08-20 09:30:00|10602.1|10601.4|10603.1|10602.1|10604.8|10604.1|10601.8|10601.1|601
1597916100000|2020-08-20 09:35:00|10603|10602.3|10599.1|10598.4|10603.8|10603|10599|10598.3|450
1597916400000|2020-08-20 09:40:00|10599.2|10598.5|10599.3|10598.6|10602.9|10602|10599|10598.1|570
1597916700000|2020-08-20 09:45:00|10599.7|10599|10599|10598.3|10601|10600.2|10598.4|10597.6|471
1597917000000|2020-08-20 09:50:00|10598.6|10597.9|10599.9|10599.2|10600.9|10600.2|10597.6|10596.7|514
1597917300000|2020-08-20 09:55:00|10600|10599.3|10595|10594|10600|10599.3|10594.7|10593.7|363
1597917600000|2020-08-20 10:00:00|10595.1|10594.1|10599.7|10599|10600|10599.2|10594.7|10593.8|394
1597917900000|2020-08-20 10:05:00|10599.6|10598.9|10599.8|10599.1|10600.5|10599.8|10596.5|10595.8|390
1597918200000|2020-08-20 10:10:00|10599.7|10599|10600.8|10600.1|10601.4|10600.7|10598.6|10597.7|461
1597918500000|2020-08-20 10:15:00|10600.7|10600|10603.8|10602.8|10605|10604.2|10599.7|10598.8|517
1597918800000|2020-08-20 10:20:00|10604.1|10603.4|10601.4|10600.7|10604.5|10603.6|10601.2|10600.5|421
1597919100000|2020-08-20 10:25:00|10601.3|10600.6|10600.3|10599.6|10601.9|10601.2|10598.2|10597.4|398
1597919400000|2020-08-20 10:30:00|10600.5|10599.8|10597.9|10596.9|10601.3|10600.6|10596.3|10595.6|432
1597919700000|2020-08-20 10:35:00|10597.7|10597|10597|10596.3|10598.2|10597.4|10595.5|10594.8|394
1597920000000|2020-08-20 10:40:00|10597.2|10596.5|10596.2|10595.2|10597.7|10596.8|10594.2|10593.2|395
1597920300000|2020-08-20 10:45:00|10596|10595.3|10595.5|10594.8|10596.5|10595.6|10594.4|10593.6|391
1597920600000|2020-08-20 10:50:00|10595.2|10594.5|10592.1|10591.1|10595.5|10594.6|10590.6|10589.8|586
1597920900000|2020-08-20 10:55:00|10591.8|10590.8|10595.8|10595.1|10597|10596.1|10591.3|10590.3|456
1597921200000|2020-08-20 11:00:00|10595.7|10595|10598.2|10597.2|10599.2|10598.5|10595.7|10595|467
1597921500000|2020-08-20 11:05:00|10598|10597.3|10596.3|10595.6|10598.5|10597.8|10596.1|10595.4|392
1597921800000|2020-08-20 11:10:00|10596.4|10595.7|10595.1|10594.1|10596.5|10595.7|10594.2|10593.5|327
1597922100000|2020-08-20 11:15:00|10595.2|10594.2|10593|10592.3|10596.2|10595.4|10592.9|10592.1|311
1597922400000|2020-08-20 11:20:00|10592.8|10592.1|10594.3|10593.6|10594.9|10594.1|10592.4|10591.7|463
1597922700000|2020-08-20 11:25:00|10594.2|10593.5|10594.5|10593.8|10595.3|10594.5|10592.8|10592|311
1597923000000|2020-08-20 11:30:00|10594.6|10593.9|10593.9|10593.2|10596|10595.2|10593.6|10592.9|390
1597923300000|2020-08-20 11:35:00|10594.1|10593.4|10592.1|10591.4|10594.4|10593.6|10591.3|10590.6|404
1597923600000|2020-08-20 11:40:00|10592|10591.3|10587.3|10586.3|10592.4|10591.7|10585.2|10584.5|437
1597923900000|2020-08-20 11:45:00|10587.2|10586.6|10589.7|10589|10590.3|10589.4|10584.5|10583.7|531
1597924200000|2020-08-20 11:50:00|10589.6|10588.9|10587.1|10586.4|10591.1|10590.3|10586.1|10585.3|515
1597924500000|2020-08-20 11:55:00|10587.2|10586.5|10588.4|10587.4|10589.2|10588.4|10585.1|10584.4|605
1597924800000|2020-08-20 12:00:00|10588.3|10587.3|10588.7|10588|10590.2|10589.3|10586.4|10585.5|551
1597925100000|2020-08-20 12:05:00|10588.6|10587.9|10588.7|10588|10588.7|10588|10584.9|10584.2|492
1597925400000|2020-08-20 12:10:00|10588.9|10588.2|10587.5|10586.8|10589.9|10589|10587|10586.1|513
1597925700000|2020-08-20 12:15:00|10587.6|10586.9|10591.4|10590.7|10592.6|10591.9|10587.3|10586.6|505
1597926000000|2020-08-20 12:20:00|10591.6|10590.6|10588.9|10587.9|10592.2|10591.5|10584.8|10584|507
1597926300000|2020-08-20 12:25:00|10588.8|10587.8|10593.5|10587.5|10594.3|10590.4|10587.1|10586.2|386
1597926600000|2020-08-20 12:30:00|10593.6|10587.6|10583.5|10582.8|10595.1|10590.1|10583|10582|916
1597926900000|2020-08-20 12:35:00|10583.6|10582.9|10577.9|10577.2|10584.3|10583.4|10577.8|10577.1|747
1597927200000|2020-08-20 12:40:00|10578|10577.3|10584.3|10583.6|10584.3|10583.6|10577.5|10576.8|519
1597927500000|2020-08-20 12:45:00|10584.2|10583.5|10587.5|10586.8|10589.3|10588.6|10582.6|10581.9|633
1597927800000|2020-08-20 12:50:00|10587.4|10586.7|10589.6|10588.9|10592.1|10591.4|10585.8|10585|697
1597928100000|2020-08-20 12:55:00|10589.3|10588.6|10592.7|10591.7|10593.6|10592.7|10589.1|10588.3|716
1597928400000|2020-08-20 13:00:00|10592.4|10591.5|10597.9|10596.9|10598.1|10597.4|10591|10590.3|839
1597928700000|2020-08-20 13:05:00|10597.8|10596.8|10599.3|10598.3|10601.8|10600.8|10597.2|10596.3|830
1597929000000|2020-08-20 13:10:00|10599.1|10598.4|10599.4|10598.7|10600|10599.3|10595.9|10595.1|729
1597929300000|2020-08-20 13:15:00|10599.2|10598.5|10598.8|10597.8|10605.2|10604.5|10598.5|10597.8|835
1597929600000|2020-08-20 13:20:00|10598.7|10598|10594.4|10593.7|10600.4|10599.7|10594.3|10593.5|627
1597929900000|2020-08-20 13:25:00|10594.8|10594.1|10593.9|10592.9|10594.9|10594.2|10592.5|10591.7|597
1597930200000|2020-08-20 13:30:00|10593.7|10593|10593|10592.3|10594.7|10594|10591.8|10590.9|845
1597930500000|2020-08-20 13:35:00|10593.3|10592.5|10594.2|10593.5|10594.5|10593.7|10589.7|10588.9|773
1597930800000|2020-08-20 13:40:00|10594.1|10593.4|10594.7|10593.7|10600.2|10599.5|10593.7|10593|804
1597931100000|2020-08-20 13:45:00|10594.5|10593.5|10595.9|10595.2|10596.2|10595.5|10591.9|10590.9|803
1597931400000|2020-08-20 13:50:00|10595.8|10595.1|10593.8|10592.8|10596|10595.3|10592.4|10591.6|758
1597931700000|2020-08-20 13:55:00|10593.7|10593|10597.2|10596.2|10597.3|10596.3|10590.8|10590.1|688
1597932000000|2020-08-20 14:00:00|10597.3|10596.3|10599.9|10599.2|10601|10600.1|10595.4|10594.6|868
1597932300000|2020-08-20 14:05:00|10600.1|10599.4|10596.2|10595.5|10600.2|10599.5|10594.8|10593.9|808
1597932600000|2020-08-20 14:10:00|10596.1|10595.4|10594.5|10593.8|10597.5|10596.8|10592.5|10591.7|719
1597932900000|2020-08-20 14:15:00|10594.6|10593.9|10597.1|10596.4|10598.4|10597.7|10591.9|10591.2|668
1597933200000|2020-08-20 14:20:00|10597|10596.3|10593.2|10592.2|10598.4|10597.7|10592.8|10592|745
1597933500000|2020-08-20 14:25:00|10592.9|10592.3|10598.1|10597.1|10598.6|10597.8|10590.8|10590.1|684
1597933800000|2020-08-20 14:30:00|10598|10597.3|10594.7|10594|10598.4|10597.7|10593|10592.1|812
1597934100000|2020-08-20 14:35:00|10594.6|10593.9|10597.1|10596.4|10598.8|10597.9|10594|10593.3|641
1597934400000|2020-08-20 14:40:00|10597.2|10596.5|10600|10599.3|10600.1|10599.4|10596|10595.3|590
1597934700000|2020-08-20 14:45:00|10599.9|10599.2|10592.5|10591.8|10601.9|10601.2|10591.5|10590.6|821
1597935000000|2020-08-20 14:50:00|10592.4|10591.7|10595.1|10594.1|10599|10598|10592.1|10591.1|945
1597935300000|2020-08-20 14:55:00|10595.2|10594.2|10595|10594.3|10598.4|10597.4|10592.2|10591.5|847
1597935600000|2020-08-20 15:00:00|10595.4|10594.7|10592|10591.3|10595.9|10595.1|10591.5|10590.7|660
1597935900000|2020-08-20 15:05:00|10591.9|10591.2|10595.5|10594.5|10596.4|10595.5|10590.9|10590.2|506
1597936200000|2020-08-20 15:10:00|10595.6|10594.6|10594.9|10594.2|10596|10595.1|10592.7|10592|481
1597936500000|2020-08-20 15:15:00|10595|10594.3|10594.5|10593.8|10595.9|10595|10593|10592.2|500
1597936800000|2020-08-20 15:20:00|10594.4|10593.7|10592.8|10592.1|10594.5|10593.8|10591.3|10590.5|441
1597937100000|2020-08-20 15:25:00|10592.5|10591.8|10588.3|10587.6|10592.5|10591.8|10587|10586.3|511
1597937400000|2020-08-20 15:30:00|10588.2|10587.5|10586.6|10585.9|10588.7|10587.8|10585.8|10585.1|483
1597937700000|2020-08-20 15:35:00|10586.5|10585.8|10584.2|10583.5|10586.7|10585.9|10583.6|10582.8|559
1597938000000|2020-08-20 15:40:00|10584.1|10583.4|10586.5|10585.8|10586.9|10586.2|10582.9|10582.1|461
1597938300000|2020-08-20 15:45:00|10586.6|10585.9|10584.2|10583.2|10586.7|10586|10583.4|10582.6|373
1597938600000|2020-08-20 15:50:00|10584.1|10583.5|10584.7|10584|10587.9|10587.2|10583.5|10582.6|441
1597938900000|2020-08-20 15:55:00|10584.6|10583.9|10582.6|10581.9|10584.7|10584|10582.6|10581.9|389
1597939200000|2020-08-20 16:00:00|10582.3|10581.6|10579.1|10578.4|10582.3|10581.6|10578.7|10578|489
1597939500000|2020-08-20 16:05:00|10579|10578.3|10579.3|10578.6|10580|10579.3|10577.1|10576.2|461
1597939800000|2020-08-20 16:10:00|10579.5|10578.8|10581.8|10580.8|10583.5|10582.7|10578.6|10577.9|373
1597940100000|2020-08-20 16:15:00|10581.7|10581|10583.5|10582.8|10584.3|10583.6|10580.2|10579.5|320
1597940400000|2020-08-20 16:20:00|10583.6|10582.9|10584.2|10583.5|10584.2|10583.5|10582.7|10581.9|218
1597940700000|2020-08-20 16:25:00|10584.1|10583.4|10582.6|10581.9|10584.4|10583.7|10581.1|10580.4|223
1597941000000|2020-08-20 16:30:00|10582.8|10582.1|10582.2|10581.5|10584|10583.3|10581.3|10580.5|212
1597941300000|2020-08-20 16:35:00|10582.3|10581.6|10583.2|10582.5|10583.2|10582.5|10580|10579.2|299
1597941600000|2020-08-20 16:40:00|10583.1|10582.4|10585.3|10584.6|10585.8|10585.1|10582.8|10582|468
1597941900000|2020-08-20 16:45:00|10585|10584.3|10585.2|10584.5|10585.7|10584.8|10583.2|10582.5|225
1597942200000|2020-08-20 16:50:00|10585.3|10584.6|10582.6|10581.9|10585.6|10584.9|10582.3|10581.6|301
1597942500000|2020-08-20 16:55:00|10582.5|10581.8|10585.4|10584.7|10585.8|10585.1|10582.5|10581.7|287
1597942800000|2020-08-20 17:00:00|10585.3|10584.6|10584.6|10583.9|10585.6|10584.9|10582.7|10582|324
1597943100000|2020-08-20 17:05:00|10584.5|10583.8|10587.5|10586.8|10588|10587.2|10583.8|10583.1|375
1597943400000|2020-08-20 17:10:00|10587.4|10586.7|10589|10588.3|10589.5|10588.8|10585.4|10584.7|358
1597943700000|2020-08-20 17:15:00|10589.1|10588.4|10590.1|10589.4|10590.4|10589.5|10587.1|10586.4|348
1597944000000|2020-08-20 17:20:00|10590.3|10589.3|10590.4|10589.7|10591|10590.3|10589.1|10588.4|215
1597944300000|2020-08-20 17:25:00|10590.2|10589.5|10590.4|10589.7|10591|10590.3|10589.1|10588.4|229
1597944600000|2020-08-20 17:30:00|10589.7|10589|10591.6|10590.9|10592|10591.3|10589.7|10588.9|206
1597944900000|2020-08-20 17:35:00|10591.7|10591|10588.7|10588|10591.8|10591.1|10588.2|10587.5|253
1597945200000|2020-08-20 17:40:00|10588.8|10587.8|10588.7|10588|10589.8|10589.1|10588|10587.3|247
1597945500000|2020-08-20 17:45:00|10588.6|10587.9|10587.3|10586.3|10588.9|10588.2|10586.4|10585.6|271
1597945800000|2020-08-20 17:50:00|10587.2|10586.2|10589.2|10588.2|10589.4|10588.6|10586.1|10585.4|377
1597946100000|2020-08-20 17:55:00|10589.1|10588.4|10589.1|10588.4|10591.1|10590.3|10588|10587.2|350
1597946400000|2020-08-20 18:00:00|10589.6|10588.9|10589.7|10589|10592|10591.3|10588.5|10587.8|368
1597946700000|2020-08-20 18:05:00|10589.8|10589.1|10590.9|10590.2|10591.1|10590.4|10589.1|10588.3|230
1597947000000|2020-08-20 18:10:00|10590.8|10590.1|10588.7|10588|10591|10590.3|10588.5|10587.8|294
1597947300000|2020-08-20 18:15:00|10588.6|10587.9|10585.7|10585|10589|10588.3|10585.2|10584.5|328
1597947600000|2020-08-20 18:20:00|10585.5|10584.8|10582.6|10581.9|10585.7|10585|10582|10581.1|376
1597947900000|2020-08-20 18:25:00|10582.8|10582.1|10578.8|10578.1|10583.9|10583.2|10578.6|10577.8|350
1597948200000|2020-08-20 18:30:00|10579|10578.3|10581.7|10581|10583.1|10582.4|10579|10578.2|396
1597948500000|2020-08-20 18:35:00|10581.8|10581.1|10578.7|10578|10582.1|10581.3|10577.8|10577.1|321
1597948800000|2020-08-20 18:40:00|10579|10578.3|10577.5|10576.8|10580.5|10579.7|10577.4|10576.7|254
1597949100000|2020-08-20 18:45:00|10577.6|10576.6|10575.3|10574.3|10578.2|10577.3|10574.8|10574.1|346
1597949400000|2020-08-20 18:50:00|10575.2|10574.6|10576.3|10575.3|10577.7|10576.9|10575|10574.3|265
1597949700000|2020-08-20 18:55:00|10576.1|10575.4|10575.8|10575.1|10577.1|10576.4|10575.2|10574.5|316
1597950000000|2020-08-20 19:00:00|10575.9|10575.2|10578|10577.3|10580.6|10579.9|10575.9|10575|466
1597950300000|2020-08-20 19:05:00|10577.9|10577.2|10575.9|10574.9|10578.1|10577.3|10575.3|10574.5|471
1597950600000|2020-08-20 19:10:00|10575.7|10575|10577.9|10577.2|10578.9|10578.2|10575.5|10574.8|324
1597950900000|2020-08-20 19:15:00|10578|10577.3|10581.7|10580.7|10581.9|10581.1|10577.6|10576.8|372
1597951200000|2020-08-20 19:20:00|10581.8|10580.8|10579.6|10578.9|10581.8|10580.8|10578.7|10577.8|236
1597951500000|2020-08-20 19:25:00|10579.5|10578.8|10579.7|10578.7|10581.4|10580.5|10579.5|10578.7|283
1597951800000|2020-08-20 19:30:00|10579.6|10578.9|10580.3|10579.6|10581.8|10580.9|10579.6|10578.8|310
1597952100000|2020-08-20 19:35:00|10580.4|10579.7|10579.4|10578.7|10580.5|10579.8|10579.2|10578.4|222
1597952400000|2020-08-20 19:40:00|10579.5|10578.8|10577.9|10576.9|10580.4|10579.5|10577.4|10576.4|291
1597952700000|2020-08-20 19:45:00|10577.8|10576.8|10578.2|10577.5|10578.4|10577.6|10577|10576.2|252
1597953000000|2020-08-20 19:50:00|10578.1|10577.4|10578.3|10577.3|10579.2|10578.2|10576.4|10575.6|316
1597953300000|2020-08-20 19:55:00|10577.9|10577.2|10577.1|10576.4|10578.9|10578|10576.7|10575.9|353
1597953600000|2020-08-20 20:00:00|10577|10576.3|10577.7|10576.7|10577.8|10577|10575.7|10574.9|275
1597953900000|2020-08-20 20:05:00|10577.8|10576.8|10578.8|10577.8|10578.9|10577.9|10577.2|10576.2|173
1597954200000|2020-08-20 20:10:00|10578.9|10577.9|10578.1|10577.1|10579.1|10578.2|10577.8|10576.8|157
1597954500000|2020-08-20 20:15:00|10578.2|10577.2|10578.4|10577.4|10578.8|10577.9|10577.5|10576.6|157
1597954800000|2020-08-20 20:20:00|10578.5|10577.5|10578.8|10577.8|10579.5|10578.5|10578.5|10577.5|138
1597955100000|2020-08-20 20:25:00|10578.9|10577.9|10579.2|10578.2|10579.4|10578.4|10577.8|10577.1|146
1597955400000|2020-08-20 20:30:00|10579.3|10578.3|10578.8|10577.8|10579.4|10578.5|10577.9|10576.9|128
1597955700000|2020-08-20 20:35:00|10578.9|10577.9|10579.6|10578.6|10579.8|10578.9|10578.7|10577.8|88
1597956000000|2020-08-20 20:40:00|10579.7|10578.7|10579.8|10578.8|10580.2|10579.2|10579.4|10578.4|104
1597956300000|2020-08-20 20:45:00|10579.7|10578.7|10579.5|10578.5|10580.3|10579.3|10579.4|10578.4|105
1597956600000|2020-08-20 20:50:00|10579.6|10578.6|10579.3|10578.3|10580|10579|10578.9|10577.9|146
1597956900000|2020-08-20 20:55:00|10579.4|10578.4|10580.5|10579.5|10580.6|10579.6|10578.8|10577.8|168
1597957200000|2020-08-20 21:00:00|10581.7|10577.3|10580.3|10578.3|10582.1|10578.3|10579.7|10575.9|38
1597957500000|2020-08-20 21:05:00|10579.7|10578.7|10580.9|10577.3|10582|10578.7|10579.4|10576.9|115
1597957800000|2020-08-20 21:10:00|10580.6|10577.5|10580.8|10578.1|10581.8|10578.2|10580.3|10576.9|237
1597958100000|2020-08-20 21:15:00|10581|10578.2|10581.3|10577.9|10581.9|10578.8|10579.6|10576.7|176
1597958400000|2020-08-20 21:20:00|10581.2|10579|10581.8|10578.5|10582|10579.5|10579.6|10576.8|210
1597958700000|2020-08-20 21:25:00|10581.6|10578.6|10580.5|10576.6|10581.7|10578.6|10579.1|10574.6|150
1597959000000|2020-08-20 21:30:00|10581.4|10577.3|10581.3|10578.1|10582.1|10579.2|10580.4|10576.1|361
1597959300000|2020-08-20 21:35:00|10581.6|10579|10581.2|10578.5|10581.9|10579.4|10580.5|10577.7|268
1597959600000|2020-08-20 21:40:00|10581.3|10578.4|10581.2|10578.7|10581.5|10578.9|10580.8|10577.9|271
1597959900000|2020-08-20 21:45:00|10581.1|10578.4|10581.4|10578.6|10581.7|10579.2|10580.8|10578.1|282
1597960200000|2020-08-20 21:50:00|10581.3|10578.7|10581.2|10579|10581.7|10579.5|10580.9|10578.3|221
1597960500000|2020-08-20 21:55:00|10581.3|10578.9|10581.6|10578.9|10581.8|10579.7|10581.1|10578.6|170
1597960800000|2020-08-20 22:00:00|10581.5|10579.2|10579.5|10578.5|10581.6|10579.9|10579.3|10578.3|367
1597961100000|2020-08-20 22:05:00|10579.6|10578.6|10578.2|10577.2|10579.6|10578.6|10577.7|10576.6|250
1597961400000|2020-08-20 22:10:00|10578.1|10577.1|10578.9|10577.9|10579.5|10578.5|10577.6|10576.4|153
1597961700000|2020-08-20 22:15:00|10578.8|10577.8|10577.8|10576.8|10579.3|10578.3|10577.7|10576.7|134
1597962000000|2020-08-20 22:20:00|10577.9|10576.9|10578.3|10577.3|10578.5|10577.5|10577.3|10576.1|142
1597962300000|2020-08-20 22:25:00|10578.4|10577.4|10577.2|10576.2|10579|10577.8|10577|10576|115
1597962600000|2020-08-20 22:30:00|10577|10576|10577.4|10576.4|10577.9|10576.7|10577|10575.9|160
1597962900000|2020-08-20 22:35:00|10577.5|10576.5|10578.2|10577.2|10579.1|10577.8|10577.5|10576.5|158
1597963200000|2020-08-20 22:40:00|10578.3|10577.3|10577.2|10576.2|10578.4|10577.3|10577|10576|137
1597963500000|2020-08-20 22:45:00|10577.1|10576.1|10576.6|10575.6|10577.3|10576.3|10576.4|10575.4|94
1597963800000|2020-08-20 22:50:00|10576.7|10575.7|10575.7|10574.7|10577.1|10576.1|10575|10574|206
1597964100000|2020-08-20 22:55:00|10575.8|10574.8|10575.3|10574.3|10575.9|10574.9|10574.8|10573.8|89
1597964400000|2020-08-20 23:00:00|10575.1|10574.1|10574.7|10573.7|10576.1|10575.1|10574.2|10573.2|136
1597964700000|2020-08-20 23:05:00|10574.6|10573.6|10574.2|10573.2|10574.9|10573.9|10573.9|10572.9|135
1597965000000|2020-08-20 23:10:00|10574.3|10573.3|10575.4|10574.4|10575.4|10574.4|10574.2|10573.2|104
1597965300000|2020-08-20 23:15:00|10575.3|10574.3|10575.9|10574.9|10576|10575.1|10575.2|10574.3|62
1597965600000|2020-08-20 23:20:00|10575.4|10574.7|10574.2|10573.2|10575.9|10575.2|10573.9|10572.9|154
1597965900000|2020-08-20 23:25:00|10574.3|10573.3|10573.9|10572.9|10574.6|10573.7|10573.3|10572.3|165
1597966200000|2020-08-20 23:30:00|10574.1|10573.1|10574.6|10573.6|10574.9|10573.9|10573.7|10572.5|174
1597966500000|2020-08-20 23:35:00|10574.5|10573.5|10573.5|10572.8|10574.5|10573.5|10573.4|10572.5|97
1597966800000|2020-08-20 23:40:00|10573.6|10572.9|10572.2|10571.2|10573.7|10572.9|10572.2|10571.2|192
1597967100000|2020-08-20 23:45:00|10572.4|10571.4|10570.1|10569.4|10572.6|10571.6|10569.9|10568.9|265
1597967400000|2020-08-20 23:50:00|10570|10569.3|10567.9|10566.9|10570.2|10569.3|10567|10566.1|427
1597967700000|2020-08-20 23:55:00|10568|10567|10568.4|10567.4|10568.4|10567.6|10565.9|10565.1|321
1597968000000|2020-08-21 00:00:00|10568.5|10567.5|10571.8|10570.8|10572.8|10572|10564.9|10563.9|684
1597968300000|2020-08-21 00:05:00|10572|10571|10572.9|10571.9|10576.2|10575.2|10570.1|10569.1|640
1597968600000|2020-08-21 00:10:00|10572.8|10571.8|10571.1|10570.4|10573.6|10572.8|10571|10570.2|396
1597968900000|2020-08-21 00:15:00|10571.2|10570.2|10567.6|10566.6|10571.2|10570.3|10565.8|10564.8|479
1597969200000|2020-08-21 00:20:00|10567.5|10566.5|10570.8|10569.8|10571.3|10570.5|10565.5|10564.8|485
1597969500000|2020-08-21 00:25:00|10570.9|10569.9|10567.9|10566.9|10571.5|10570.6|10567.2|10566.2|358
1597969800000|2020-08-21 00:30:00|10567.8|10567.1|10564.7|10564|10570|10569.1|10564.6|10563.9|390
1597970100000|2020-08-21 00:35:00|10564.6|10563.9|10565.1|10564.1|10565.3|10564.6|10562.8|10562|328
1597970400000|2020-08-21 00:40:00|10565|10564.3|10570|10569.3|10570.2|10569.5|10564.9|10564.2|444
1597970700000|2020-08-21 00:45:00|10569.9|10569.2|10567.2|10566.5|10569.9|10569.2|10565.2|10564.3|384
1597971000000|2020-08-21 00:50:00|10567.3|10566.3|10568.3|10567.3|10568.5|10567.5|10562.8|10561.9|683
1597971300000|2020-08-21 00:55:00|10568.4|10567.4|10569.1|10568.1|10570.2|10569.3|10566.2|10565.5|507
1597971600000|2020-08-21 01:00:00|10569.2|10568.2|10574.6|10573.6|10574.8|10573.9|10567.4|10566.7|676
1597971900000|2020-08-21 01:05:00|10574.8|10573.9|10572.9|10571.9|10575.8|10575|10572.5|10571.6|581
1597972200000|2020-08-21 01:10:00|10573|10572|10571.5|10570.5|10573.6|10572.9|10571.1|10570.4|457
1597972500000|2020-08-21 01:15:00|10571.4|10570.4|10568.7|10568|10571.9|10571.1|10568.1|10567.3|535
1597972800000|2020-08-21 01:20:00|10568.6|10567.9|10568.1|10567.4|10571.1|10570.3|10567.7|10567|473
1597973100000|2020-08-21 01:25:00|10568.5|10567.8|10572.1|10571.1|10573.2|10572.3|10568|10567.1|611
1597973400000|2020-08-21 01:30:00|10571.9|10570.9|10570.4|10569.4|10572.2|10571.2|10568.1|10567.3|411
1597973700000|2020-08-21 01:35:00|10570.5|10569.5|10567.8|10567.1|10571|10570.3|10567.4|10566.5|455
1597974000000|2020-08-21 01:40:00|10567.9|10566.9|10569.2|10568.5|10570.1|10569.2|10565.3|10564.6|569
1597974300000|2020-08-21 01:45:00|10569.3|10568.3|10570.8|10570.1|10570.9|10570.2|10568|10567.1|395
1597974600000|2020-08-21 01:50:00|10570.7|10570|10570.6|10569.9|10571.6|10570.7|10568.8|10567.9|525
1597974900000|2020-08-21 01:55:00|10570.7|10570|10570.1|10569.4|10571.3|10570.3|10569.6|10568.9|345
1597975200000|2020-08-21 02:00:00|10570.3|10569.6|10570.3|10569.6|10571.5|10570.7|10569.2|10568.5|493
1597975500000|2020-08-21 02:05:00|10570|10569.3|10570.8|10570.1|10571.4|10570.6|10568.5|10567.8|404
1597975800000|2020-08-21 02:10:00|10570.9|10570.2|10570.9|10570.2|10571.7|10570.9|10570.2|10569.4|388
1597976100000|2020-08-21 02:15:00|10571|10570.3|10568.2|10567.5|10571.6|10570.7|10567.9|10567.1|435
1597976400000|2020-08-21 02:20:00|10568.3|10567.3|10568.9|10568.2|10569.4|10568.6|10567.2|10566.4|297
1597976700000|2020-08-21 02:25:00|10569.1|10568.4|10566.3|10565.6|10569.4|10568.5|10566.3|10565.5|284
1597977000000|2020-08-21 02:30:00|10566.5|10565.5|10566|10565.3|10568.6|10567.9|10565.8|10565|291
1597977300000|2020-08-21 02:35:00|10566.1|10565.4|10567.8|10567.1|10569|10568.3|10566|10565.1|252
1597977600000|2020-08-21 02:40:00|10567.7|10567|10567.3|10566.6|10568.1|10567.3|10567.2|10566.4|166
1597977900000|2020-08-21 02:45:00|10567.4|10566.7|10567.4|10566.7|10569|10568.3|10567.4|10566.6|219
1597978200000|2020-08-21 02:50:00|10567.3|10566.6|10568|10567|10568.1|10567.3|10566.8|10565.8|141
1597978500000|2020-08-21 02:55:00|10567.9|10566.9|10566.1|10565.4|10568.2|10567.4|10565.4|10564.7|175
1597978800000|2020-08-21 03:00:00|10566.2|10565.5|10567.2|10566.5|10567.5|10566.8|10566.2|10565.3|227
1597979100000|2020-08-21 03:05:00|10567.3|10566.6|10566.9|10565.9|10567.6|10566.8|10566.7|10565.8|151
1597979400000|2020-08-21 03:10:00|10567|10566|10566.6|10565.6|10567.2|10566.4|10565.7|10564.9|186
1597979700000|2020-08-21 03:15:00|10566.3|10565.7|10566.2|10565.5|10566.9|10566.2|10565.8|10565.1|170
1597980000000|2020-08-21 03:20:00|10566.1|10565.4|10565.8|10564.8|10566.5|10565.8|10565.4|10564.6|234
1597980300000|2020-08-21 03:25:00|10565.7|10565|10566.2|10565.5|10567|10566.3|10565.4|10564.7|191
1597980600000|2020-08-21 03:30:00|10566.1|10565.4|10567.6|10566.9|10567.7|10567|10565.9|10565.2|184
1597980900000|2020-08-21 03:35:00|10567.7|10567|10567.9|10567.2|10568.6|10567.9|10567.6|10566.9|170
1597981200000|2020-08-21 03:40:00|10568.1|10567.4|10568.1|10567.1|10568.6|10567.8|10567.6|10566.8|127
1597981500000|2020-08-21 03:45:00|10568.2|10567.2|10565.8|10565.1|10568.2|10567.4|10565.8|10565.1|153
1597981800000|2020-08-21 03:50:00|10565.9|10565.2|10566.1|10565.4|10566.9|10566.2|10565.6|10564.7|208
1597982100000|2020-08-21 03:55:00|10566.3|10565.3|10567.5|10566.8|10567.6|10566.9|10565.8|10565.1|196
1597982400000|2020-08-21 04:00:00|10567.6|10566.9|10566.3|10565.6|10568.2|10567.5|10566.1|10565.3|156
1597982700000|2020-08-21 04:05:00|10566.5|10565.5|10566.2|10565.5|10566.6|10565.8|10566.1|10565.3|101
1597983000000|2020-08-21 04:10:00|10566.1|10565.4|10567.3|10566.6|10567.9|10567.2|10565.8|10565|172
1597983300000|2020-08-21 04:15:00|10567.4|10566.7|10566.8|10566.1|10568|10567.1|10565.8|10565|179
1597983600000|2020-08-21 04:20:00|10567|10566.3|10568.5|10567.5|10568.6|10567.8|10566.6|10565.9|226
1597983900000|2020-08-21 04:25:00|10568.4|10567.7|10566.9|10566.2|10568.8|10568|10566.1|10565.2|223
1597984200000|2020-08-21 04:30:00|10567|10566.3|10567.8|10567.1|10568.1|10567.4|10566.7|10566|182
1597984500000|2020-08-21 04:35:00|10567.9|10567.2|10566.9|10566.2|10567.9|10567.2|10566.4|10565.7|239
1597984800000|2020-08-21 04:40:00|10567|10566.3|10569.2|10568.2|10570.6|10569.8|10566.7|10566|425
1597985100000|2020-08-21 04:45:00|10569.1|10568.4|10566|10565.3|10569.1|10568.4|10565.9|10565.1|201
1597985400000|2020-08-21 04:50:00|10566.1|10565.4|10563.4|10562.7|10566.1|10565.4|10562.9|10562.1|193
1597985700000|2020-08-21 04:55:00|10563.3|10562.6|10563.1|10562.4|10563.6|10562.9|10562.5|10561.8|165
1597986000000|2020-08-21 05:00:00|10563.2|10562.5|10563.7|10563|10564.3|10563.5|10563.1|10562.4|229
1597986300000|2020-08-21 05:05:00|10563.8|10562.8|10562.1|10561.1|10564|10563.3|10562|10561|131
1597986600000|2020-08-21 05:10:00|10562|10561|10561.3|10560.6|10562.1|10561.2|10560.9|10560|229
1597986900000|2020-08-21 05:15:00|10561.2|10560.5|10557|10556.3|10562|10561.1|10556.1|10555.3|363
1597987200000|2020-08-21 05:20:00|10556.9|10556.2|10556.7|10556|10558.6|10557.9|10556|10555.3|385
1597987500000|2020-08-21 05:25:00|10556.8|10556.1|10558|10557.3|10558.8|10558|10556.7|10555.8|195
1597987800000|2020-08-21 05:30:00|10557.7|10557|10560.2|10559.5|10560.5|10559.8|10557.7|10557|315
1597988100000|2020-08-21 05:35:00|10560.1|10559.4|10559.4|10558.7|10560.9|10560|10559.3|10558.6|187
1597988400000|2020-08-21 05:40:00|10559.3|10558.6|10560.4|10559.7|10561.1|10560.3|10559.2|10558.4|259
1597988700000|2020-08-21 05:45:00|10560.5|10559.8|10559|10558.3|10560.8|10560.1|10558.4|10557.5|236
1597989000000|2020-08-21 05:50:00|10558.9|10558.2|10559.4|10558.7|10560.5|10559.8|10558.3|10557.4|287
1597989300000|2020-08-21 05:55:00|10559.5|10558.8|10560.9|10559.9|10561.3|10560.6|10558.8|10558.1|286
1597989600000|2020-08-21 06:00:00|10560.7|10560|10562.2|10561.5|10562.6|10561.9|10558.5|10557.6|458
1597989900000|2020-08-21 06:05:00|10561.9|10561.2|10559.1|10558.4|10562.1|10561.3|10558.3|10557.5|466
1597990200000|2020-08-21 06:10:00|10559|10558.3|10558.5|10557.8|10559.7|10558.9|10557.2|10556.2|409
1597990500000|2020-08-21 06:15:00|10558.6|10557.9|10558.2|10557.5|10560.3|10559.5|10557.8|10557.1|292
1597990800000|2020-08-21 06:20:00|10558.3|10557.3|10558.7|10558|10558.9|10558.2|10557.2|10556.4|263
1597991100000|2020-08-21 06:25:00|10558.8|10558.1|10557.9|10556.9|10559.2|10558.4|10557.3|10556.4|266
1597991400000|2020-08-21 06:30:00|10558|10557|10561|10560.3|10561.3|10560.6|10557.7|10556.9|388
1597991700000|2020-08-21 06:35:00|10561.1|10560.4|10559.4|10558.7|10561.9|10561.2|10558.3|10557.6|412
1597992000000|2020-08-21 06:40:00|10559.5|10558.8|10559.7|10558.7|10561.5|10560.7|10558.3|10557.6|374
1597992300000|2020-08-21 06:45:00|10559.8|10559|10560.3|10559.3|10561.1|10560.4|10559.2|10558.3|315
1597992600000|2020-08-21 06:50:00|10560.4|10559.4|10558.3|10557.6|10560.5|10559.6|10557.2|10556.4|276
1597992900000|2020-08-21 06:55:00|10558|10557.3|10556.6|10555.6|10558.1|10557.4|10556.2|10555.4|263
1597993200000|2020-08-21 07:00:00|10556.5|10555.5|10556.6|10555.9|10558.5|10557.8|10556.1|10555.4|383
1597993500000|2020-08-21 07:05:00|10556.5|10555.8|10557.4|10556.4|10558.1|10557.3|10555|10554.3|378
1597993800000|2020-08-21 07:10:00|10557.2|10556.5|10555|10554.3|10559|10558.3|10553.9|10553.2|571
1597994100000|2020-08-21 07:15:00|10555.2|10554.5|10555.8|10555.1|10556.3|10555.5|10552.5|10551.8|897
1597994400000|2020-08-21 07:20:00|10555.7|10555|10557|10556|10557.7|10556.8|10554.5|10553.7|728
1597994700000|2020-08-21 07:25:00|10557.1|10556.1|10554.8|10553.8|10557.6|10556.9|10554|10553.2|437
1597995000000|2020-08-21 07:30:00|10554.7|10553.7|10552.9|10552.2|10557.6|10556.6|10552.7|10552|755
1597995300000|2020-08-21 07:35:00|10553|10552.3|10549.6|10548.9|10553.6|10552.9|10546.5|10545.8|748
1597995600000|2020-08-21 07:40:00|10549.5|10548.8|10552.6|10551.9|10552.8|10551.9|10547.9|10547.1|678
1597995900000|2020-08-21 07:45:00|10552.5|10551.8|10551.9|10551.2|10553.2|10552.5|10550.3|10549.3|537
1597996200000|2020-08-21 07:50:00|10551.8|10551.1|10551.9|10551.2|10554.1|10553.4|10550.6|10549.7|428
1597996500000|2020-08-21 07:55:00|10552|10551.3|10551.5|10550.8|10556|10555.1|10551.4|10550.7|379
1597996800000|2020-08-21 08:00:00|10551.4|10550.7|10546.4|10545.7|10552.4|10551.4|10544.5|10543.8|539
1597997100000|2020-08-21 08:05:00|10546.5|10545.8|10550.5|10549.5|10551.3|10550.5|10545.5|10544.8|667
1597997400000|2020-08-21 08:10:00|10550.4|10549.4|10552.7|10551.7|10553.7|10552.9|10549.7|10549|652
1597997700000|2020-08-21 08:15:00|10552.6|10551.6|10548.6|10547.9|10553.3|10552.4|10547.5|10546.6|526
1597998000000|2020-08-21 08:20:00|10548.7|10548|10549.5|10548.8|10549.7|10549|10545.7|10544.7|748
1597998300000|2020-08-21 08:25:00|10549.4|10548.7|10551.1|10550.4|10551.4|10550.7|10548.1|10547.3|623
1597998600000|2020-08-21 08:30:00|10551.2|10550.5|10550.5|10549.5|10551.4|10550.6|10548.2|10547.5|499
1597998900000|2020-08-21 08:35:00|10550.4|10549.4|10553.9|10553.2|10555.1|10554.3|10550.2|10549.4|562
1597999200000|2020-08-21 08:40:00|10554|10553|10552.3|10551.3|10554.1|10553.4|10548.7|10547.9|619
1597999500000|2020-08-21 08:45:00|10552.6|10551.9|10554|10553.3|10554.5|10553.7|10552.5|10551.6|554
1597999800000|2020-08-21 08:50:00|10553.9|10553.2|10551.8|10551.1|10556.9|10556.2|10551.4|10550.7|572
1598000100000|2020-08-21 08:55:00|10551.7|10551|10552.8|10551.8|10554.5|10553.8|10551.5|10550.8|451
1598000400000|2020-08-21 09:00:00|10552.6|10551.9|10550.6|10549.9|10552.9|10552.2|10550|10549.1|546
1598000700000|2020-08-21 09:05:00|10550.4|10549.7|10551.3|10550.6|10552.3|10551.6|10549.7|10549|360
1598001000000|2020-08-21 09:10:00|10551.5|10550.5|10556.5|10555.8|10556.7|10555.9|10551|10550.2|430
1598001300000|2020-08-21 09:15:00|10556.6|10555.9|10557.8|10557.1|10559.7|10558.9|10555.3|10554.4|419
1598001600000|2020-08-21 09:20:00|10558.2|10557.2|10555|10554|10558.4|10557.4|10554|10553.2|404
1598001900000|2020-08-21 09:25:00|10554.9|10553.9|10555.3|10554.6|10557|10556|10554.4|10553.4|426
1598002200000|2020-08-21 09:30:00|10555.1|10554.4|10558.4|10557.7|10558.4|10557.7|10554.3|10553.6|354
1598002500000|2020-08-21 09:35:00|10558.3|10557.6|10562.9|10562.2|10563|10562.3|10556.7|10556|594
1598002800000|2020-08-21 09:40:00|10562.7|10562|10562.8|10561.8|10563.5|10562.7|10560.5|10559.6|438
1598003100000|2020-08-21 09:45:00|10562.7|10561.7|10563.2|10562.5|10563.8|10562.9|10561.2|10560.4|455
1598003400000|2020-08-21 09:50:00|10563.3|10562.6|10562.7|10562|10563.6|10562.8|10561.4|10560.6|357
1598003700000|2020-08-21 09:55:00|10562.8|10562.1|10560.9|10560.2|10563.4|10562.5|10559.7|10559|293
1598004000000|2020-08-21 10:00:00|10561|10560.3|10557.4|10556.7|10561.1|10560.4|10557.2|10556.5|375
1598004300000|2020-08-21 10:05:00|10557.2|10556.5|10557.1|10556.4|10558.8|10557.9|10556.4|10555.6|304
1598004600000|2020-08-21 10:10:00|10557|10556.3|10560.8|10560.1|10563.1|10562.1|10556.9|10556|553
1598004900000|2020-08-21 10:15:00|10560.9|10560.2|10562.6|10561.9|10563.2|10562.5|10560.3|10559.5|457
1598005200000|2020-08-21 10:20:00|10562.7|10562|10563.9|10563.2|10565.2|10564.3|10561.8|10561|429
1598005500000|2020-08-21 10:25:00|10564.1|10563.1|10566.9|10565.9|10568.6|10567.7|10563.3|10562.4|664
1598005800000|2020-08-21 10:30:00|10566.8|10565.8|10571.3|10570.3|10574.8|10574|10565.9|10564.9|711
1598006100000|2020-08-21 10:35:00|10571.2|10570.6|10572|10571|10572.5|10571.7|10568.7|10567.8|509
1598006400000|2020-08-21 10:40:00|10571.9|10570.9|10571.9|10570.9|10574|10573.2|10571.8|10570.8|435
1598006700000|2020-08-21 10:45:00|10571.8|10570.8|10567.3|10566.6|10572|10571.2|10567.2|10566.5|452
1598007000000|2020-08-21 10:50:00|10567.4|10566.7|10566.6|10565.6|10569.6|10568.7|10566|10565.2|384
1598007300000|2020-08-21 10:55:00|10566.5|10565.8|10567.8|10566.8|10569|10568.1|10565|10564.3|483
1598007600000|2020-08-21 11:00:00|10567.9|10566.9|10565.6|10564.6|10569.5|10568.6|10565.2|10564.4|561
1598007900000|2020-08-21 11:05:00|10565.2|10564.5|10564.9|10564.2|10565.8|10565|10564.2|10563.4|291
1598008200000|2020-08-21 11:10:00|10565|10564.3|10566.7|10566|10567.3|10566.4|10564.2|10563.5|345
1598008500000|2020-08-21 11:15:00|10566.2|10565.5|10570.4|10569.7|10570.9|10570.2|10566.1|10565.3|484
1598008800000|2020-08-21 11:20:00|10570.3|10569.6|10570.6|10569.9|10572.2|10571.4|10570.1|10569.4|443
1598009100000|2020-08-21 11:25:00|10570.7|10570|10571.3|10570.6|10571.7|10571|10568.1|10567.4|447
1598009400000|2020-08-21 11:30:00|10571.5|10570.5|10572.9|10571.9|10574.6|10573.9|10571.1|10570.2|439
1598009700000|2020-08-21 11:35:00|10572.6|10571.8|10576.9|10575.9|10577.9|10577.1|10569.9|10569.1|619
1598010000000|2020-08-21 11:40:00|10577|10576|10574.5|10573.8|10577|10576.2|10574.5|10573.5|555
1598010300000|2020-08-21 11:45:00|10574.4|10573.7|10574.1|10573.1|10576.3|10575.4|10573.4|10572.6|485
1598010600000|2020-08-21 11:50:00|10574.2|10573.2|10573.4|10572.7|10575|10574.1|10572.8|10571.9|485
1598010900000|2020-08-21 11:55:00|10573.6|10572.9|10575.5|10574.8|10576.3|10575.5|10573|10572.1|456
1598011200000|2020-08-21 12:00:00|10575.6|10574.9|10580.5|10579.5|10581|10580.2|10575.4|10574.7|817
1598011500000|2020-08-21 12:05:00|10580.7|10579.7|10584.2|10583.2|10586.4|10585.5|10580.5|10579.6|821
1598011800000|2020-08-21 12:10:00|10584.1|10583.1|10582.7|10581.7|10584.2|10583.2|10580.9|10580|546
1598012100000|2020-08-21 12:15:00|10582.4|10581.6|10585|10584.3|10587.7|10586.9|10582.3|10581.5|491
1598012400000|2020-08-21 12:20:00|10585.7|10585|10583.2|10582.2|10586.7|10586|10582|10581.1|620
1598012700000|2020-08-21 12:25:00|10583.3|10582.3|10582.3|10581.3|10584.6|10583.9|10580.9|10580.2|524
1598013000000|2020-08-21 12:30:00|10582.4|10581.4|10582.6|10581.6|10583|10582.3|10579.2|10578.3|566
1598013300000|2020-08-21 12:35:00|10582.5|10581.5|10586.1|10585.4|10587|10586.1|10582.1|10581.3|547
1598013600000|2020-08-21 12:40:00|10585.8|10585.1|10583.6|10582.6|10587.7|10587|10583|10582.2|512
1598013900000|2020-08-21 12:45:00|10583.5|10582.5|10581.9|10581.2|10585.6|10584.8|10581.6|10580.9|526
1598014200000|2020-08-21 12:50:00|10582|10581.3|10576.6|10575.9|10582|10581.3|10576.5|10575.8|565
1598014500000|2020-08-21 12:55:00|10576.7|10576|10573.1|10572.1|10577.2|10576.5|10571.2|10570.5|659
1598014800000|2020-08-21 13:00:00|10573|10572.3|10569.8|10569.1|10573.2|10572.4|10568.4|10567.5|689
1598015100000|2020-08-21 13:05:00|10569.7|10569|10571.7|10571|10572.4|10571.7|10566.3|10565.4|813
1598015400000|2020-08-21 13:10:00|10572|10571.3|10567.7|10566.7|10572.1|10571.4|10567.3|10566.5|733
1598015700000|2020-08-21 13:15:00|10567.8|10566.8|10568.7|10567.7|10571.9|10571.2|10567.5|10566.7|588
1598016000000|2020-08-21 13:20:00|10568.6|10567.9|10567.9|10567.2|10569.4|10568.6|10565.5|10564.8|524
1598016300000|2020-08-21 13:25:00|10568.1|10567.1|10570.7|10569.7|10570.8|10570|10567.4|10566.5|429
1598016600000|2020-08-21 13:30:00|10570.6|10569.6|10570|10569.3|10573.5|10572.7|10567.9|10567.1|699
1598016900000|2020-08-21 13:35:00|10570.2|10569.2|10578.4|10577.7|10578.6|10577.8|10569.9|10569|700
1598017200000|2020-08-21 13:40:00|10578.6|10577.9|10576.7|10575.7|10579.2|10578.3|10574.4|10573.5|714
1598017500000|2020-08-21 13:45:00|10579|10576.3|10591|10590|10594.1|10593.4|10579|10576.3|1030
1598017800000|2020-08-21 13:50:00|10591.2|10590.2|10598.3|10597.3|10600.3|10599.6|10591.2|10590.2|1104
1598018100000|2020-08-21 13:55:00|10598.8|10597.6|10599.4|10597.8|10602.1|10601.3|10597.7|10596.8|836
1598018400000|2020-08-21 14:00:00|10599.1|10598.1|10601.4|10600.7|10604.2|10603.3|10598.1|10597.4|824
1598018700000|2020-08-21 14:05:00|10601.5|10600.8|10604.6|10603.9|10606.6|10605.7|10597.4|10596.5|872
1598019000000|2020-08-21 14:10:00|10605|10604.3|10601.2|10600.5|10606.6|10605.7|10600.3|10599.6|748
1598019300000|2020-08-21 14:15:00|10601.1|10600.4|10599.4|10598.7|10603.6|10602.9|10599.3|10598.5|832
1598019600000|2020-08-21 14:20:00|10599.6|10598.6|10593.1|10592.1|10600.6|10599.7|10592.4|10591.7|710
1598019900000|2020-08-21 14:25:00|10593.2|10592.2|10597.5|10596.5|10598.6|10597.8|10591.5|10590.7|624
1598020200000|2020-08-21 14:30:00|10597.2|10596.3|10605.2|10604.5|10607.6|10606.9|10596.6|10595.9|746
1598020500000|2020-08-21 14:35:00|10605.3|10604.3|10602.4|10601.7|10606.3|10605.6|10598.5|10597.7|690
1598020800000|2020-08-21 14:40:00|10602.3|10601.6|10599.7|10598.7|10604.8|10604|10597.8|10596.9|539
1598021100000|2020-08-21 14:45:00|10599.8|10598.8|10596.6|10595.9|10602|10601.2|10593.6|10592.8|616
1598021400000|2020-08-21 14:50:00|10596.5|10595.8|10597.8|10596.8|10599.6|10598.8|10592.7|10591.8|687
1598021700000|2020-08-21 14:55:00|10597.7|10596.7|10595.6|10594.9|10601.2|10600.3|10594.3|10593.6|799
1598022000000|2020-08-21 15:00:00|10595.5|10594.8|10599.4|10598.4|10600.5|10599.8|10594.1|10593.4|646
1598022300000|2020-08-21 15:05:00|10599.2|10598.5|10599.2|10598.5|10601.5|10600.6|10597.8|10597.1|482
1598022600000|2020-08-21 15:10:00|10599.1|10598.4|10598.2|10597.5|10600.2|10599.5|10597.2|10596.5|502
1598022900000|2020-08-21 15:15:00|10598.3|10597.6|10595.6|10594.6|10598.5|10597.8|10594.2|10593.3|380
1598023200000|2020-08-21 15:20:00|10595.5|10594.5|10595.3|10594.3|10597.5|10596.8|10594.6|10593.9|419
1598023500000|2020-08-21 15:25:00|10595.4|10594.4|10589.8|10589.1|10595.4|10594.4|10589.3|10588.6|434
1598023800000|2020-08-21 15:30:00|10589.7|10589|10592.1|10591.1|10592.2|10591.4|10589.1|10588.4|448
1598024100000|2020-08-21 15:35:00|10592|10591|10590.5|10589.8|10594|10593.2|10590.2|10589.5|466
1598024400000|2020-08-21 15:40:00|10590.6|10589.9|10589.1|10588.1|10591.6|10590.8|10587.3|10586.5|408
1598024700000|2020-08-21 15:45:00|10588.8|10588|10591|10590|10592.5|10591.8|10588.7|10587.8|398
1598025000000|2020-08-21 15:50:00|10590.8|10590.1|10589.6|10588.9|10591.4|10590.7|10587.5|10586.6|408
1598025300000|2020-08-21 15:55:00|10589.7|10589|10588.2|10587.2|10590.6|10589.7|10587.5|10586.7|425
1598025600000|2020-08-21 16:00:00|10588.1|10587.4|10591.5|10590.8|10592|10591.3|10587.9|10587.2|345
1598025900000|2020-08-21 16:05:00|10591.6|10590.9|10591.1|10590.4|10592.2|10591.5|10590.8|10590.1|326
1598026200000|2020-08-21 16:10:00|10591.2|10590.5|10587.2|10586.5|10591.9|10591.2|10587.1|10586.2|349
1598026500000|2020-08-21 16:15:00|10587.3|10586.6|10588.3|10587.6|10589.1|10588.4|10587.1|10586.4|234
1598026800000|2020-08-21 16:20:00|10588.2|10587.5|10587.9|10587.2|10588.7|10588|10587.3|10586.6|173
1598027100000|2020-08-21 16:25:00|10588.2|10587.5|10588.4|10587.7|10589.8|10589.1|10587.8|10587.1|206
1598027400000|2020-08-21 16:30:00|10588.5|10587.8|10590.4|10589.7|10590.5|10589.8|10588.4|10587.5|250
1598027700000|2020-08-21 16:35:00|10590.3|10589.6|10592|10591|10592.3|10591.6|10589.6|10588.9|250
1598028000000|2020-08-21 16:40:00|10591.8|10591.1|10592.2|10591.5|10592.7|10592|10591|10590.1|272
1598028300000|2020-08-21 16:45:00|10592.3|10591.6|10589.7|10589|10592.6|10591.9|10589.5|10588.8|277
1598028600000|2020-08-21 16:50:00|10589.8|10589.1|10587.1|10586.1|10589.8|10589.1|10586.4|10585.6|297
1598028900000|2020-08-21 16:55:00|10586.9|10586.2|10588.1|10587.1|10589|10588.2|10586.5|10585.8|340
1598029200000|2020-08-21 17:00:00|10587.9|10587.2|10589.1|10588.1|10589.7|10589|10587.3|10586.6|328
1598029500000|2020-08-21 17:05:00|10589|10588|10588.6|10587.9|10589.2|10588.5|10586.7|10586|292
1598029800000|2020-08-21 17:10:00|10588.7|10588|10590.3|10589.3|10590.4|10589.5|10588.7|10587.8|267
1598030100000|2020-08-21 17:15:00|10590.1|10589.4|10589.2|10588.5|10591.1|10590.2|10588.9|10588.2|293
1598030400000|2020-08-21 17:20:00|10589.1|10588.4|10590.4|10589.7|10591.9|10591.2|10588.5|10587.7|278
1598030700000|2020-08-21 17:25:00|10590.5|10589.8|10590|10589|10591.4|10590.5|10589.5|10588.8|216
1598031000000|2020-08-21 17:30:00|10590.1|10589.3|10587.5|10586.5|10590.6|10589.7|10585.9|10585.1|298
1598031300000|2020-08-21 17:35:00|10587.6|10586.6|10586.5|10585.8|10588.8|10588.1|10585.4|10584.7|310
1598031600000|2020-08-21 17:40:00|10586.4|10585.7|10586.2|10585.5|10587.2|10586.4|10584.9|10584.2|244
1598031900000|2020-08-21 17:45:00|10586.3|10585.6|10588.9|10587.9|10589.7|10589|10586.3|10585.6|273
1598032200000|2020-08-21 17:50:00|10588.4|10587.7|10583.9|10583.2|10588.4|10587.7|10583.9|10583.2|302
1598032500000|2020-08-21 17:55:00|10584|10583.3|10582.5|10581.8|10585.5|10584.8|10582|10581.3|276
1598032800000|2020-08-21 18:00:00|10582.6|10581.9|10581.5|10580.8|10583.9|10583|10581.4|10580.6|301
1598033100000|2020-08-21 18:05:00|10581.7|10580.7|10582.7|10582|10583.4|10582.7|10581.4|10580.7|323
1598033400000|2020-08-21 18:10:00|10582.6|10581.9|10582.6|10581.9|10583.6|10582.8|10582.4|10581.6|218
1598033700000|2020-08-21 18:15:00|10582.5|10581.8|10581.7|10580.7|10582.5|10581.8|10580.2|10579.4|291
1598034000000|2020-08-21 18:20:00|10581.6|10580.6|10581.2|10580.2|10582.2|10581.3|10580.8|10580|315
1598034300000|2020-08-21 18:25:00|10581.1|10580.1|10580.9|10580.2|10581.7|10581|10580.7|10579.9|178
1598034600000|2020-08-21 18:30:00|10581|10580.3|10582.8|10582.1|10582.9|10582.2|10580.9|10580.1|231
1598034900000|2020-08-21 18:35:00|10582.7|10582|10584|10583.3|10585.6|10584.9|10582.7|10582|262
1598035200000|2020-08-21 18:40:00|10584.1|10583.4|10586.2|10585.5|10586.6|10585.7|10584|10583.3|144
1598035500000|2020-08-21 18:45:00|10586.3|10585.6|10586.8|10585.8|10587.5|10586.6|10585.6|10584.8|254
1598035800000|2020-08-21 18:50:00|10586.6|10585.9|10586|10585.3|10587.4|10586.6|10585.9|10585.1|189
1598036100000|2020-08-21 18:55:00|10585.8|10585.1|10582.4|10581.7|10587.5|10586.8|10581.4|10580.7|371
1598036400000|2020-08-21 19:00:00|10582.5|10581.8|10584.6|10583.6|10584.7|10583.9|10582.2|10581.4|264
1598036700000|2020-08-21 19:05:00|10584.5|10583.8|10584.4|10583.4|10585.8|10584.9|10584.1|10583.1|304
1598037000000|2020-08-21 19:10:00|10584.5|10583.5|10583.6|10582.9|10585.6|10584.7|10583.5|10582.5|209
1598037300000|2020-08-21 19:15:00|10583.7|10583|10585.3|10584.3|10585.3|10584.3|10583.5|10582.5|193
1598037600000|2020-08-21 19:20:00|10585.5|10584.6|10584|10583|10585.7|10584.7|10583.5|10582.7|177
1598037900000|2020-08-21 19:25:00|10584.1|10583.1|10586.3|10585.3|10586.8|10586.1|10583.8|10583|324
1598038200000|2020-08-21 19:30:00|10586.2|10585.2|10586.4|10585.4|10586.9|10586.1|10585.7|10584.9|215
1598038500000|2020-08-21 19:35:00|10586.5|10585.5|10586.6|10585.6|10587.5|10586.8|10585.8|10585|231
1598038800000|2020-08-21 19:40:00|10586.5|10585.5|10586.6|10585.6|10586.9|10586|10584.4|10583.5|296
1598039100000|2020-08-21 19:45:00|10586.7|10585.7|10587.2|10586.2|10587.7|10586.8|10585.5|10584.6|276
1598039400000|2020-08-21 19:50:00|10587.1|10586.1|10584.2|10583.5|10587.1|10586.1|10583.8|10582.9|221
1598039700000|2020-08-21 19:55:00|10584.8|10584.1|10582.7|10582|10585.4|10584.5|10582.3|10581.3|320
1598040000000|2020-08-21 20:00:00|10582.6|10581.9|10584.4|10583.7|10584.7|10583.8|10581.2|10580.3|363
1598040300000|2020-08-21 20:05:00|10584.7|10583.8|10584.2|10583.2|10585.4|10584.4|10583.5|10582.7|167
1598040600000|2020-08-21 20:10:00|10584.1|10583.1|10583.9|10582.9|10584.2|10583.2|10583.4|10582.6|195
1598040900000|2020-08-21 20:15:00|10583.7|10583|10583.8|10583.1|10585.4|10584.5|10583.4|10582.6|126
1598041200000|2020-08-21 20:20:00|10583.7|10583|10583.5|10582.8|10583.8|10583|10583.5|10582.7|45
1598041500000|2020-08-21 20:25:00|10583.4|10582.7|10584.2|10583.2|10584.6|10583.6|10583.4|10582.7|81
1598041800000|2020-08-21 20:30:00|10584.3|10583.3|10582.4|10581.4|10584.4|10583.4|10580.8|10579.8|208
1598042100000|2020-08-21 20:35:00|10582.5|10581.5|10581.2|10580.2|10582.7|10581.7|10581.1|10580.1|141
1598042400000|2020-08-21 20:40:00|10581.3|10580.3|10581.9|10580.9|10582.5|10581.5|10580.4|10579.4|76
1598042700000|2020-08-21 20:45:00|10582.2|10581.2|10580.6|10579.6|10582.4|10581.4|10580.4|10579.4|143
1598043000000|2020-08-21 20:50:00|10580.4|10579.4|10584.7|10579.2|10585|10584|10579.9|10577.9|311
1598043300000|2020-08-21 20:55:00|10585.3|10580.3|10583.2|10577.3|10585.3|10581.9|10580.2|10575.4|309
1598212800000|2020-08-23 20:00:00|10580.7|10573.7|10587.2|10575.2|10587.2|10575.2|10580.7|10573.7|2
1598213700000|2020-08-23 20:15:00|10581|10569|10578.9|10570.6|10592.1|10580.1|10578.9|10568.3|39
1598214300000|2020-08-23 20:25:00|10579.3|10570.9|10579.3|10570.9|10579.3|10570.9|10579.3|10570.9|1
1598215200000|2020-08-23 20:40:00|10582.3|10570.3|10582.3|10570.3|10582.3|10570.3|10582.3|10570.3|1
1598215500000|2020-08-23 20:45:00|10581.7|10570.5|10581.3|10571.2|10581.7|10571.2|10581.3|10570.5|2
1598215800000|2020-08-23 20:50:00|10581.9|10571.9|10581.3|10571.2|10581.9|10571.9|10581.3|10571.2|2
1598216100000|2020-08-23 20:55:00|10582.3|10572.1|10579.8|10575.3|10584.3|10575.3|10579.3|10570.5|25
1598216400000|2020-08-23 21:00:00|10579.7|10575.2|10579|10577|10594.9|10582.9|10578.9|10570.8|55
1598216700000|2020-08-23 21:05:00|10580.1|10575.9|10580|10579|10582.8|10579.4|10579.1|10575.2|99
1598217000000|2020-08-23 21:10:00|10580.3|10579.3|10580.7|10579.7|10584.4|10581.2|10579.5|10572.6|126
1598217300000|2020-08-23 21:15:00|10580.4|10579.4|10579.3|10578.3|10581.4|10580.4|10579|10578|110
1598217600000|2020-08-23 21:20:00|10579.2|10578.2|10578.9|10572.9|10580.4|10579.4|10578.7|10572.7|96
1598217900000|2020-08-23 21:25:00|10579.1|10573.1|10579|10573|10581.2|10575.2|10577.1|10571.1|72
1598218200000|2020-08-23 21:30:00|10579.1|10573.1|10579|10574.1|10581.1|10576.9|10577.4|10573.1|83
1598218500000|2020-08-23 21:35:00|10579.1|10573.4|10578.9|10573.6|10580.8|10576.9|10577.8|10573.4|70
1598218800000|2020-08-23 21:40:00|10578.8|10575.8|10578.8|10573.8|10580.7|10577|10577.6|10573|107
1598219100000|2020-08-23 21:45:00|10579.2|10573.9|10578.2|10574.6|10580.8|10578.6|10577.1|10572.9|124
1598219400000|2020-08-23 21:50:00|10578.3|10574.1|10577.1|10572.9|10580.2|10576.2|10577.1|10571.2|119
1598219700000|2020-08-23 21:55:00|10577.2|10572.7|10577.2|10573.1|10580.4|10575|10577.1|10572.2|104
1598220000000|2020-08-23 22:00:00|10577.4|10573.8|10580|10579|10582.3|10579.7|10577.3|10572.6|581
1598220300000|2020-08-23 22:05:00|10580.1|10579.1|10582.5|10581.5|10583.3|10582.3|10579.8|10578.7|217
1598220600000|2020-08-23 22:10:00|10582|10581|10585.2|10584.2|10585.8|10584.8|10581.9|10580.9|204
1598220900000|2020-08-23 22:15:00|10585.3|10584.3|10585.7|10584.7|10586.4|10585.4|10583.6|10582.6|235
1598221200000|2020-08-23 22:20:00|10585.5|10584.5|10585.5|10584.5|10586.2|10585.2|10583.9|10582.4|233
1598221500000|2020-08-23 22:25:00|10585.4|10584.4|10586.3|10585.3|10587.2|10585.7|10584.9|10582.9|219
1598221800000|2020-08-23 22:30:00|10586.4|10585.4|10588.6|10587.6|10590.6|10589|10586.2|10585.2|606
1598222100000|2020-08-23 22:35:00|10588.4|10587.4|10589.7|10588.7|10592.2|10589.7|10588|10587|382
1598222400000|2020-08-23 22:40:00|10589.8|10588.8|10591.3|10590.3|10592.7|10591|10588.6|10587.6|353
1598222700000|2020-08-23 22:45:00|10591.2|10590.2|10592.6|10591.6|10594.3|10592|10589.8|10588.8|264
1598223000000|2020-08-23 22:50:00|10592.7|10591.7|10591|10590|10594.4|10592|10590.5|10589.4|346
1598223300000|2020-08-23 22:55:00|10590.9|10589.9|10589|10588|10591|10590|10588|10587|431
1598223600000|2020-08-23 23:00:00|10589.1|10588.1|10584.8|10583.8|10589.6|10588.6|10583.6|10582.6|507
1598223900000|2020-08-23 23:05:00|10584.7|10583.7|10588.5|10587.5|10589|10588|10584.3|10583.3|488
1598224200000|2020-08-23 23:10:00|10588.7|10587.7|10586.7|10585.7|10589.6|10588.6|10586.5|10585.5|317
1598224500000|2020-08-23 23:15:00|10586.6|10585.6|10584.9|10583.9|10587|10586|10584.4|10583.4|293
1598224800000|2020-08-23 23:20:00|10585|10584|10587.9|10586.9|10588.2|10587.2|10584.9|10583.9|167
1598225100000|2020-08-23 23:25:00|10587.6|10586.6|10586|10585|10587.6|10586.6|10584.2|10583.2|286
1598225400000|2020-08-23 23:30:00|10586.1|10585.1|10584.6|10583.6|10587|10586.1|10583.5|10582.5|234
1598225700000|2020-08-23 23:35:00|10584.5|10583.5|10584.6|10583.6|10584.8|10583.8|10583.4|10582.5|246
1598226000000|2020-08-23 23:40:00|10584.4|10583.7|10585.3|10584.6|10587.1|10586.1|10584.4|10583.5|179
1598226300000|2020-08-23 23:45:00|10585.4|10584.7|10588.5|10587.8|10589.1|10588.2|10584.1|10583.2|291
1598226600000|2020-08-23 23:50:00|10588.6|10587.6|10587.2|10586.2|10589|10588.1|10585.4|10584.6|288
1598226900000|2020-08-23 23:55:00|10587.1|10586.1|10588.4|10587.4|10589.6|10588.6|10586.1|10585.1|522
1598227200000|2020-08-24 00:00:00|10588.2|10587.2|10591.6|10590.6|10594.7|10593.9|10588|10587.2|682
1598227500000|2020-08-24 00:05:00|10591.5|10590.5|10588.9|10587.9|10592.3|10591.3|10587.4|10586.6|447
1598227800000|2020-08-24 00:10:00|10589|10588|10585.4|10584.4|10590|10589.2|10585.2|10584.3|397
1598228100000|2020-08-24 00:15:00|10585.2|10584.5|10586.3|10585.3|10587.2|10586.2|10583.7|10582.7|403
1598228400000|2020-08-24 00:20:00|10586.2|10585.2|10583.5|10582.8|10589.8|10588.9|10582.9|10582.1|392
1598228700000|2020-08-24 00:25:00|10583.4|10582.7|10581.9|10580.9|10583.9|10583.1|10580.9|10580.2|497
1598229000000|2020-08-24 00:30:00|10581.8|10580.8|10585|10584|10585.4|10584.4|10581.3|10580.4|315
1598229300000|2020-08-24 00:35:00|10585.1|10584.1|10580|10579|10585.1|10584.1|10578.2|10577.2|356
1598229600000|2020-08-24 00:40:00|10579.9|10578.9|10579.5|10578.5|10580.1|10579.2|10578.3|10577.4|315
1598229900000|2020-08-24 00:45:00|10579.4|10578.4|10577.2|10576.2|10580.5|10579.7|10575.9|10575|348
1598230200000|2020-08-24 00:50:00|10577.1|10576.1|10579.2|10578.2|10581.5|10580.7|10576.1|10575.3|636
1598230500000|2020-08-24 00:55:00|10579.4|10578.4|10578|10577|10580.9|10580|10576.2|10575.4|597
1598230800000|2020-08-24 01:00:00|10578.1|10577.1|10579.5|10578.8|10580|10579.1|10577.9|10576.9|427
1598231100000|2020-08-24 01:05:00|10579.6|10578.9|10574.9|10573.9|10580|10579.2|10572.9|10572|493
1598231400000|2020-08-24 01:10:00|10575|10574|10572.2|10571.2|10575|10574.1|10569.8|10568.8|503
1598231700000|2020-08-24 01:15:00|10572.3|10571.3|10572|10571|10572.3|10571.4|10569.5|10568.5|499
1598232000000|2020-08-24 01:20:00|10571.9|10570.9|10572.5|10571.5|10573.1|10572.3|10570.1|10569.1|319
1598232300000|2020-08-24 01:25:00|10572.6|10571.6|10571.9|10570.9|10573.5|10572.6|10570.9|10570|362
1598232600000|2020-08-24 01:30:00|10571.8|10570.8|10573|10572|10574.4|10573.5|10570.2|10569.4|519
1598232900000|2020-08-24 01:35:00|10573.1|10572.1|10573.2|10572.2|10573.3|10572.5|10572.2|10571.4|259
1598233200000|2020-08-24 01:40:00|10573.3|10572.3|10577.7|10576.7|10577.7|10576.7|10573.2|10572.3|420
1598233500000|2020-08-24 01:45:00|10577.6|10576.9|10575.7|10575|10578.4|10577.7|10575.2|10574.3|505
1598233800000|2020-08-24 01:50:00|10575.8|10574.8|10574.6|10573.9|10576.6|10575.9|10574|10573.3|498
1598234100000|2020-08-24 01:55:00|10574.5|10573.8|10576.3|10575.3|10577.2|10576.4|10574.1|10573.3|352
1598234400000|2020-08-24 02:00:00|10576.4|10575.4|10575.4|10574.4|10577.9|10577.2|10574.6|10573.8|350
1598234700000|2020-08-24 02:05:00|10575.3|10574.3|10575.7|10575|10576.1|10575.2|10574.8|10573.8|236
1598235000000|2020-08-24 02:10:00|10575.8|10574.8|10574.9|10573.9|10576.7|10575.8|10574.9|10573.9|316
1598235300000|2020-08-24 02:15:00|10575|10574|10575.2|10574.5|10575.9|10574.9|10574.6|10573.8|201
1598235600000|2020-08-24 02:20:00|10575.3|10574.3|10575|10574.3|10576|10575.2|10574.9|10574.2|157
1598235900000|2020-08-24 02:25:00|10575.3|10574.4|10576.9|10576.2|10578.3|10577.3|10575.2|10574.2|197
1598236200000|2020-08-24 02:30:00|10577|10576.3|10575.8|10575.1|10577|10576.3|10575.5|10574.6|215
1598236500000|2020-08-24 02:35:00|10575.9|10575.2|10577.5|10576.5|10577.7|10576.7|10575.7|10574.8|227
1598236800000|2020-08-24 02:40:00|10577.6|10576.6|10576.9|10576.2|10578.1|10577.2|10576.6|10575.7|180
1598237100000|2020-08-24 02:45:00|10577|10576|10578.1|10577.4|10578.2|10577.5|10576.7|10575.7|184
1598237400000|2020-08-24 02:50:00|10578|10577.3|10581.8|10581.1|10582.6|10581.8|10578|10577.1|415
1598237700000|2020-08-24 02:55:00|10581.9|10581.2|10581.4|10580.7|10584|10583.2|10580.6|10579.8|357
1598238000000|2020-08-24 03:00:00|10581.3|10580.6|10579.7|10579|10581.6|10580.9|10579.7|10579|228
1598238300000|2020-08-24 03:05:00|10579.8|10579.1|10580.6|10579.9|10581|10580.3|10579.4|10578.6|219
1598238600000|2020-08-24 03:10:00|10580.5|10579.8|10580.7|10579.7|10581.5|10580.6|10580|10579.3|193
1598238900000|2020-08-24 03:15:00|10580.6|10579.9|10580.4|10579.7|10581.4|10580.6|10580.3|10579.5|250
1598239200000|2020-08-24 03:20:00|10580.5|10579.8|10580.9|10579.9|10581.6|10580.7|10580.2|10579.4|177
1598239500000|2020-08-24 03:25:00|10581|10580|10582|10581|10582.2|10581.5|10580.5|10579.7|135
1598239800000|2020-08-24 03:30:00|10581.9|10580.9|10582|10581|10582.5|10581.8|10581.1|10580.3|203
1598240100000|2020-08-24 03:35:00|10582.1|10581.1|10582.3|10581.3|10583.4|10582.7|10581.7|10581|219
1598240400000|2020-08-24 03:40:00|10582.1|10581.4|10583.4|10582.7|10583.4|10582.7|10581.9|10581|154
1598240700000|2020-08-24 03:45:00|10583.3|10582.6|10583.5|10582.8|10585.4|10584.7|10583.1|10582.2|273
1598241000000|2020-08-24 03:50:00|10583.4|10582.7|10582.8|10582.1|10583.4|10582.7|10582.3|10581.6|114
1598241300000|2020-08-24 03:55:00|10582.9|10582.2|10582.8|10582.1|10583|10582.3|10581.6|10580.8|196
1598241600000|2020-08-24 04:00:00|10582.9|10582.2|10584.5|10583.5|10584.7|10583.8|10582.7|10581.9|204
1598241900000|2020-08-24 04:05:00|10584.6|10583.9|10584.1|10583.4|10584.7|10584|10583.8|10583.1|147
1598242200000|2020-08-24 04:10:00|10584.2|10583.5|10584.6|10583.6|10584.9|10584.1|10582.8|10582|278
1598242500000|2020-08-24 04:15:00|10584.5|10583.8|10585|10584.3|10585.2|10584.5|10583.2|10582.5|225
1598242800000|2020-08-24 04:20:00|10585.1|10584.4|10587.4|10586.7|10587.4|10586.7|10585|10584.3|183
1598243100000|2020-08-24 04:25:00|10587.3|10586.6|10585.9|10584.9|10588.3|10587.6|10585.7|10584.8|206
1598243400000|2020-08-24 04:30:00|10585.8|10584.8|10584.8|10584.1|10585.8|10585.1|10584|10583.3|260
1598243700000|2020-08-24 04:35:00|10584.7|10584|10584.9|10584.2|10585.1|10584.4|10583.9|10583.2|160
1598244000000|2020-08-24 04:40:00|10584.8|10584.1|10586.7|10586|10586.7|10586|10584.8|10584.1|215
1598244300000|2020-08-24 04:45:00|10586.8|10586.1|10586.7|10586|10587.1|10586.3|10585.9|10585.2|129
1598244600000|2020-08-24 04:50:00|10586.5|10585.8|10586.9|10586.2|10587.3|10586.4|10586.1|10585.3|207
1598244900000|2020-08-24 04:55:00|10586.8|10586.1|10585.8|10585.1|10587.8|10587.1|10585.8|10585|205
1598245200000|2020-08-24 05:00:00|10585.9|10585.2|10587.6|10586.6|10587.7|10586.8|10585.8|10585.1|167
1598245500000|2020-08-24 05:05:00|10587.7|10586.7|10587.8|10586.8|10588|10587.3|10587.3|10586.5|179
1598245800000|2020-08-24 05:10:00|10587.9|10586.9|10589.8|10589.1|10590.6|10589.9|10587.6|10586.8|224
1598246100000|2020-08-24 05:15:00|10590|10589|10591.4|10590.7|10591.9|10591.1|10589.5|10588.7|201
1598246400000|2020-08-24 05:20:00|10591.5|10590.8|10590.6|10589.9|10592.8|10592|10590.5|10589.8|235
1598246700000|2020-08-24 05:25:00|10590.5|10589.8|10589.5|10588.8|10590.6|10589.9|10588.9|10588.2|258
1598247000000|2020-08-24 05:30:00|10589.6|10588.9|10587.4|10586.7|10589.9|10589.2|10586.6|10585.9|420
1598247300000|2020-08-24 05:35:00|10587.3|10586.6|10587.8|10587.1|10588.9|10588.2|10586.7|10585.9|270
1598247600000|2020-08-24 05:40:00|10587.9|10587.2|10587|10586.3|10588|10587.2|10586.7|10586|179
1598247900000|2020-08-24 05:45:00|10586.7|10586|10587.2|10586.5|10587.9|10587.1|10585.2|10584.5|254
1598248200000|2020-08-24 05:50:00|10587.1|10586.4|10584.9|10584.2|10587.1|10586.4|10584.7|10583.9|334
1598248500000|2020-08-24 05:55:00|10585|10584.3|10582.6|10581.6|10585.6|10584.8|10582.4|10581.5|313
1598248800000|2020-08-24 06:00:00|10582.5|10581.5|10581.2|10580.5|10583.3|10582.6|10579.3|10578.4|434
1598249100000|2020-08-24 06:05:00|10581.1|10580.4|10583|10582|10584.8|10584.1|10581.1|10580.3|356
1598249400000|2020-08-24 06:10:00|10582.8|10582.1|10582.7|10582|10584.1|10583.4|10582.4|10581.5|416
1598249700000|2020-08-24 06:15:00|10582.6|10581.9|10585.4|10584.7|10585.6|10584.8|10582.4|10581.5|325
1598250000000|2020-08-24 06:20:00|10585.3|10584.6|10587.4|10586.7|10588|10587.2|10584.7|10584|259
1598250300000|2020-08-24 06:25:00|10587.7|10587|10585.1|10584.4|10588|10587.2|10584.4|10583.7|311
1598250600000|2020-08-24 06:30:00|10584.8|10584.1|10585.4|10584.7|10586.5|10585.8|10584.7|10584|385
1598250900000|2020-08-24 06:35:00|10585.3|10584.6|10583.8|10583.1|10585.5|10584.8|10583.8|10583.1|295
1598251200000|2020-08-24 06:40:00|10583.9|10583.2|10579.5|10578.8|10583.9|10583.2|10578.9|10578.2|311
1598251500000|2020-08-24 06:45:00|10579.4|10578.7|10581.1|10580.4|10581.4|10580.7|10578.4|10577.7|368
1598251800000|2020-08-24 06:50:00|10581.2|10580.5|10581.8|10581.1|10582.4|10581.4|10580.8|10580|272
1598252100000|2020-08-24 06:55:00|10581.9|10580.9|10583|10582|10583.2|10582.2|10580.5|10579.8|329
1598252400000|2020-08-24 07:00:00|10582.9|10581.9|10586.5|10585.8|10586.9|10586.1|10582.6|10581.8|620
1598252700000|2020-08-24 07:05:00|10586.6|10585.6|10586.8|10586.1|10587.5|10586.8|10584.8|10584.1|419
1598253000000|2020-08-24 07:10:00|10586.9|10586.2|10586.9|10585.9|10587.6|10586.7|10585.7|10584.9|388
1598253300000|2020-08-24 07:15:00|10587|10586|10586.7|10586|10587.6|10586.7|10586.3|10585.6|358
1598253600000|2020-08-24 07:20:00|10586.9|10586.2|10584|10583.3|10587.6|10586.7|10583.9|10583.1|275
1598253900000|2020-08-24 07:25:00|10583.8|10583.1|10584.4|10583.4|10585.9|10585.2|10583.1|10582.4|329
1598254200000|2020-08-24 07:30:00|10584.3|10583.3|10583.2|10582.5|10585.8|10585|10581.8|10581.1|367
1598254500000|2020-08-24 07:35:00|10583.1|10582.4|10584.7|10584|10584.9|10584.2|10581.6|10580.9|417
1598254800000|2020-08-24 07:40:00|10584.9|10583.9|10586.3|10585.6|10587.2|10586.5|10584.3|10583.6|367
1598255100000|2020-08-24 07:45:00|10586.2|10585.5|10585.7|10585|10587|10586.3|10584.9|10584.2|350
1598255400000|2020-08-24 07:50:00|10585.8|10585.1|10585.3|10584.3|10586.7|10585.7|10584|10583.3|339
1598255700000|2020-08-24 07:55:00|10585.4|10584.7|10586.6|10585.9|10586.7|10586|10583.9|10583.1|333
1598256000000|2020-08-24 08:00:00|10586.5|10585.8|10580.4|10579.4|10586.5|10585.8|10578.4|10577.7|603
1598256300000|2020-08-24 08:05:00|10580.3|10579.3|10585.3|10584.6|10585.3|10584.6|10578.4|10577.7|367
1598256600000|2020-08-24 08:10:00|10585.2|10584.5|10585.1|10584.4|10587|10586.3|10584.6|10583.8|336
1598256900000|2020-08-24 08:15:00|10585|10584.3|10584.8|10584.1|10586.3|10585.5|10584.3|10583.6|342
1598257200000|2020-08-24 08:20:00|10585|10584|10584.5|10583.5|10585.5|10584.7|10584|10583.2|364
1598257500000|2020-08-24 08:25:00|10584.6|10583.6|10582.6|10581.6|10585|10584.3|10581.6|10580.8|310
1598257800000|2020-08-24 08:30:00|10582.5|10581.5|10583.5|10582.8|10584.6|10583.9|10581.8|10581.1|452
1598258100000|2020-08-24 08:35:00|10583.6|10582.9|10586.2|10585.2|10588.5|10587.7|10583.4|10582.6|650
1598258400000|2020-08-24 08:40:00|10586|10585.3|10584.6|10583.9|10586.6|10585.9|10583.9|10583.2|486
1598258700000|2020-08-24 08:45:00|10584.5|10583.8|10583.4|10582.7|10585.2|10584.5|10581.1|10580.2|417
1598259000000|2020-08-24 08:50:00|10583.5|10582.8|10581.6|10580.9|10584.3|10583.3|10581.1|10580.3|407
1598259300000|2020-08-24 08:55:00|10581.7|10580.7|10583.3|10582.6|10584.3|10583.6|10581.6|10580.7|416
1598259600000|2020-08-24 09:00:00|10583.4|10582.7|10583.1|10582.1|10583.5|10582.8|10581.8|10580.9|334
1598259900000|2020-08-24 09:05:00|10583.2|10582.2|10582.3|10581.6|10585.2|10584.4|10582.2|10581.4|255
1598260200000|2020-08-24 09:10:00|10582.2|10581.5|10583.7|10583|10584|10583.2|10581.5|10580.8|274
1598260500000|2020-08-24 09:15:00|10583.6|10582.9|10580.6|10579.9|10583.8|10582.9|10579.6|10578.6|367
1598260800000|2020-08-24 09:20:00|10580.5|10579.8|10581.4|10580.4|10581.4|10580.6|10578|10577.2|332
1598261100000|2020-08-24 09:25:00|10581.5|10580.5|10578.7|10578|10581.7|10580.8|10578.3|10577.5|305
1598261400000|2020-08-24 09:30:00|10578.9|10578.2|10577.8|10577.1|10579|10578.2|10577.5|10576.7|207
1598261700000|2020-08-24 09:35:00|10577.7|10577|10576.7|10575.7|10577.9|10577.2|10575.8|10574.8|383
1598262000000|2020-08-24 09:40:00|10576.4|10575.5|10575.1|10574.1|10576.4|10575.6|10573.5|10572.8|476
1598262300000|2020-08-24 09:45:00|10575|10574.3|10574.8|10574.1|10576.6|10575.7|10574.6|10573.9|209
1598262600000|2020-08-24 09:50:00|10574.7|10574|10572.1|10571.4|10575.3|10574.6|10572.1|10571.4|274
1598262900000|2020-08-24 09:55:00|10572.2|10571.5|10571.7|10570.7|10573.5|10572.7|10571.6|10570.7|343
1598263200000|2020-08-24 10:00:00|10571.6|10570.9|10572.4|10571.7|10574.4|10573.7|10571|10570.2|396
1598263500000|2020-08-24 10:05:00|10572.5|10571.8|10575.2|10574.5|10575.5|10574.8|10572.3|10571.6|263
1598263800000|2020-08-24 10:10:00|10575.3|10574.6|10576.3|10575.6|10576.6|10575.9|10574.7|10573.9|225
1598264100000|2020-08-24 10:15:00|10576.4|10575.7|10576.6|10575.9|10577.6|10576.8|10576|10575.3|245
1598264400000|2020-08-24 10:20:00|10576.7|10576|10575.8|10575.1|10577.3|10576.4|10575.7|10575|197
1598264700000|2020-08-24 10:25:00|10575.9|10575.2|10574.1|10573.4|10577.3|10576.6|10572.3|10571.6|266
1598265000000|2020-08-24 10:30:00|10574.3|10573.3|10571.7|10571|10574.4|10573.5|10571.6|10570.8|341
1598265300000|2020-08-24 10:35:00|10571.9|10570.9|10572.9|10572.2|10573.1|10572.3|10570.7|10569.9|282
1598265600000|2020-08-24 10:40:00|10572.8|10572.1|10575.1|10574.4|10575.9|10575.2|10572.5|10571.7|363
1598265900000|2020-08-24 10:45:00|10575.2|10574.5|10574.5|10573.5|10575.6|10574.8|10573.2|10572.5|337
1598266200000|2020-08-24 10:50:00|10574.4|10573.4|10572.3|10571.6|10575.2|10574.4|10571.9|10571.2|246
1598266500000|2020-08-24 10:55:00|10572.2|10571.5|10574|10573.3|10574.5|10573.8|10571.7|10570.9|282
1598266800000|2020-08-24 11:00:00|10574.1|10573.4|10574.4|10573.7|10577|10576.2|10571.6|10570.8|421
1598267100000|2020-08-24 11:05:00|10574.6|10573.6|10572.2|10571.5|10574.7|10573.9|10572|10571.2|293
1598267400000|2020-08-24 11:10:00|10572.3|10571.6|10571.7|10570.7|10573.9|10573|10571.3|10570.6|328
1598267700000|2020-08-24 11:15:00|10571.5|10570.8|10571.8|10570.8|10573.1|10572.1|10570.3|10569.5|257
1598268000000|2020-08-24 11:20:00|10571.9|10570.9|10571.3|10570.6|10572.7|10572|10571|10570.3|346
1598268300000|2020-08-24 11:25:00|10571.5|10570.8|10572.3|10571.6|10572.7|10571.9|10570.7|10569.9|313
1598268600000|2020-08-24 11:30:00|10572.4|10571.4|10574|10573.3|10574.7|10574|10571.5|10570.8|309
1598268900000|2020-08-24 11:35:00|10573.8|10573.1|10573.3|10572.3|10573.8|10573.1|10572.1|10571.4|237
1598269200000|2020-08-24 11:40:00|10573.2|10572.5|10573.6|10572.6|10574.3|10573.5|10572.4|10571.5|238
1598269500000|2020-08-24 11:45:00|10573.4|10572.7|10574.7|10573.7|10575.1|10574.4|10573|10572.1|250
1598269800000|2020-08-24 11:50:00|10574.8|10573.8|10574.1|10573.4|10574.9|10574.2|10573.7|10572.9|384
1598270100000|2020-08-24 11:55:00|10574.2|10573.5|10575.3|10574.3|10578|10577.3|10573.9|10573.1|386
1598270400000|2020-08-24 12:00:00|10575.2|10574.2|10572|10571|10576|10575.1|10571.4|10570.7|390
1598270700000|2020-08-24 12:05:00|10571.9|10571.2|10574.3|10573.3|10574.4|10573.6|10570.2|10569.5|417
1598271000000|2020-08-24 12:10:00|10574.2|10573.5|10573.1|10572.1|10575.9|10575.2|10573|10572.1|281
1598271300000|2020-08-24 12:15:00|10573.2|10572.2|10572.8|10572.1|10573.7|10572.9|10570.7|10570|364
1598271600000|2020-08-24 12:20:00|10572.4|10571.7|10576.5|10575.5|10576.5|10575.7|10571.5|10570.7|331
1598271900000|2020-08-24 12:25:00|10576.3|10575.6|10577|10576.3|10578.1|10577.3|10575.2|10574.3|328
1598272200000|2020-08-24 12:30:00|10577.2|10576.2|10582.1|10581.4|10583.1|10582.3|10576.6|10575.9|450
1598272500000|2020-08-24 12:35:00|10582.2|10581.5|10581.7|10581|10583.2|10582.3|10581.4|10580.5|362
1598272800000|2020-08-24 12:40:00|10581.8|10581.1|10582.6|10581.6|10584.5|10583.7|10581.8|10581|375
1598273100000|2020-08-24 12:45:00|10582.4|10581.7|10583.1|10582.1|10584.8|10583.9|10581.4|10580.6|386
1598273400000|2020-08-24 12:50:00|10583|10582|10583.3|10582.6|10584.4|10583.6|10582.1|10581.3|407
1598273700000|2020-08-24 12:55:00|10583.4|10582.7|10579.3|10578.6|10583.8|10582.8|10578.3|10577.5|438
1598274000000|2020-08-24 13:00:00|10579.4|10578.7|10579.3|10578.6|10580.3|10579.6|10577.9|10577.2|300
1598274300000|2020-08-24 13:05:00|10579.4|10578.7|10581.5|10580.8|10582.6|10581.9|10577.8|10577|443
1598274600000|2020-08-24 13:10:00|10581.4|10580.7|10582.6|10581.9|10583.6|10582.9|10581.2|10580.5|336
1598274900000|2020-08-24 13:15:00|10582.7|10582|10580.4|10579.7|10583.7|10582.8|10579.9|10579.1|342
1598275200000|2020-08-24 13:20:00|10580.3|10579.6|10581.8|10581.1|10582.2|10581.5|10579.7|10579|298
1598275500000|2020-08-24 13:25:00|10582.1|10581.4|10582.9|10582.2|10582.9|10582.2|10579.9|10579.2|260
1598275800000|2020-08-24 13:30:00|10583.1|10582.4|10579.2|10578.5|10584.6|10583.8|10578.4|10577.7|516
1598276100000|2020-08-24 13:35:00|10579.3|10578.6|10581.2|10580.5|10583|10582.1|10578.8|10578.1|485
1598276400000|2020-08-24 13:40:00|10581.5|10580.8|10579|10578|10582.9|10582.1|10578.7|10577.9|478
1598276700000|2020-08-24 13:45:00|10579.1|10578.1|10573.7|10572.7|10579.2|10578.2|10573.5|10572.7|473
1598277000000|2020-08-24 13:50:00|10573.5|10572.8|10577.4|10576.7|10577.5|10576.7|10572.7|10572|449
1598277300000|2020-08-24 13:55:00|10577.3|10576.6|10579.9|10579.2|10580.5|10579.8|10575.7|10574.8|622
1598277600000|2020-08-24 14:00:00|10580|10579.3|10577.5|10576.5|10580.7|10579.8|10577.1|10576.3|605
1598277900000|2020-08-24 14:05:00|10577.4|10576.4|10579.3|10578.3|10579.5|10578.8|10576|10575.1|479
1598278200000|2020-08-24 14:10:00|10579.2|10578.2|10578.2|10577.2|10581|10580.1|10577.7|10577|422
1598278500000|2020-08-24 14:15:00|10578.3|10577.3|10578.2|10577.5|10580|10579.2|10577.2|10576.5|396
1598278800000|2020-08-24 14:20:00|10578.3|10577.6|10586|10585|10587.5|10586.6|10577.9|10577.1|480
1598279100000|2020-08-24 14:25:00|10586.1|10585.3|10584.1|10583.1|10587.1|10586.4|10583|10582.3|551
1598279400000|2020-08-24 14:30:00|10583.9|10583.2|10583.2|10582.5|10585.6|10584.8|10582|10581.3|562
1598279700000|2020-08-24 14:35:00|10583.4|10582.7|10582.9|10582.2|10586.9|10586|10582.6|10581.9|512
1598280000000|2020-08-24 14:40:00|10583|10582.3|10583.8|10583.1|10584.8|10583.9|10582|10581.2|476
1598280300000|2020-08-24 14:45:00|10583.7|10583|10585.2|10584.5|10586.3|10585.5|10583|10582.2|481
1598280600000|2020-08-24 14:50:00|10585.1|10584.4|10581.7|10581|10586.9|10586.2|10581.1|10580.2|725
1598280900000|2020-08-24 14:55:00|10582|10581.3|10585.6|10584.9|10587|10586.3|10581.2|10580.5|708
1598281200000|2020-08-24 15:00:00|10585.7|10585|10589.7|10589|10589.8|10589|10585.5|10584.8|617
1598281500000|2020-08-24 15:05:00|10589.6|10588.9|10589.7|10588.7|10590.7|10589.9|10587.8|10587|472
1598281800000|2020-08-24 15:10:00|10589.6|10588.6|10588.9|10587.9|10589.8|10589|10586.3|10585.4|590
1598282100000|2020-08-24 15:15:00|10588.7|10588|10590.8|10589.8|10592|10591.3|10588.6|10587.8|467
1598282400000|2020-08-24 15:20:00|10590.7|10590|10592.3|10591.6|10592.6|10591.8|10590|10589.2|448
1598282700000|2020-08-24 15:25:00|10592.4|10591.7|10594.2|10593.5|10595.2|10594.5|10592|10591.1|458
1598283000000|2020-08-24 15:30:00|10594.1|10593.4|10591.8|10591.1|10594.5|10593.8|10591.2|10590.5|401
1598283300000|2020-08-24 15:35:00|10591.7|10591|10593.2|10592.2|10593.7|10592.9|10591.1|10590.4|331
1598283600000|2020-08-24 15:40:00|10593.3|10592.3|10590.7|10590|10593.7|10592.8|10590.5|10589.7|336
1598283900000|2020-08-24 15:45:00|10591|10590.3|10590.7|10590|10591.3|10590.5|10590|10589.3|278
1598284200000|2020-08-24 15:50:00|10590.6|10589.9|10590.1|10589.4|10591.2|10590.4|10589.1|10588.3|221
1598284500000|2020-08-24 15:55:00|10590|10589.3|10590.7|10590|10591.3|10590.6|10589.8|10589|191
1598284800000|2020-08-24 16:00:00|10590.8|10590.1|10589.8|10589.1|10593.5|10592.8|10589.7|10589|296
1598285100000|2020-08-24 16:05:00|10589.7|10589|10590.5|10589.8|10591.5|10590.6|10589.5|10588.7|271
1598285400000|2020-08-24 16:10:00|10590.4|10589.7|10587.4|10586.7|10590.9|10590|10587.1|10586.4|214
1598285700000|2020-08-24 16:15:00|10587.3|10586.6|10588.1|10587.4|10588.8|10588|10586.9|10586.2|211
1598286000000|2020-08-24 16:20:00|10588.2|10587.5|10587.8|10587.1|10588.4|10587.7|10587.2|10586.5|157
1598286300000|2020-08-24 16:25:00|10588|10587.3|10589.2|10588.5|10589.8|10589.1|10588|10587.3|194
1598286600000|2020-08-24 16:30:00|10589.1|10588.4|10590.1|10589.4|10590.3|10589.6|10589.1|10588.2|142
1598286900000|2020-08-24 16:35:00|10589.9|10589.2|10589.8|10589.1|10590.3|10589.5|10589|10588.3|198
1598287200000|2020-08-24 16:40:00|10589.7|10589|10594.1|10593.4|10594.3|10593.5|10589.5|10588.8|269
1598287500000|2020-08-24 16:45:00|10594|10593.3|10591.1|10590.4|10594.2|10593.5|10590.7|10590|207
1598287800000|2020-08-24 16:50:00|10591.2|10590.5|10590.3|10589.6|10592|10591.1|10590.1|10589.4|181
1598288100000|2020-08-24 16:55:00|10590.2|10589.5|10589.2|10588.5|10590.8|10590|10588.9|10588.2|309
1598288400000|2020-08-24 17:00:00|10589.5|10588.8|10589.8|10588.8|10589.9|10589.1|10587.6|10586.9|286
1598288700000|2020-08-24 17:05:00|10589.7|10588.7|10589.5|10588.8|10590.8|10590.1|10588.8|10588.1|224
1598289000000|2020-08-24 17:10:00|10589.4|10588.7|10588.3|10587.6|10590.3|10589.4|10587.9|10587.2|317
1598289300000|2020-08-24 17:15:00|10588.5|10587.8|10592.5|10591.8|10592.7|10591.9|10587.9|10587.2|272
1598289600000|2020-08-24 17:20:00|10592.4|10591.7|10592.2|10591.2|10593.9|10593.2|10591.9|10591|185
1598289900000|2020-08-24 17:25:00|10592|10591.3|10590.7|10590|10592.7|10591.9|10590.7|10589.9|174
1598290200000|2020-08-24 17:30:00|10591|10590.3|10591.6|10590.9|10592.6|10591.9|10590.2|10589.5|323
1598290500000|2020-08-24 17:35:00|10591.7|10590.7|10592.5|10591.8|10592.5|10591.8|10591.2|10590.5|278
1598290800000|2020-08-24 17:40:00|10592.4|10591.7|10593.7|10592.7|10593.8|10593|10592|10591.2|294
1598291100000|2020-08-24 17:45:00|10593.6|10592.6|10593.1|10592.4|10594.2|10593.5|10592.8|10592|339
1598291400000|2020-08-24 17:50:00|10593|10592.3|10593.3|10592.6|10594|10593.3|10592.8|10592.1|258
1598291700000|2020-08-24 17:55:00|10593.2|10592.5|10594.7|10594|10595.5|10594.6|10592.3|10591.5|344
1598292000000|2020-08-24 18:00:00|10594.8|10594.1|10594.9|10594.2|10595|10594.2|10592.9|10592.1|199
1598292300000|2020-08-24 18:05:00|10595|10594.3|10597.8|10596.8|10597.8|10597|10594.7|10593.8|264
1598292600000|2020-08-24 18:10:00|10597.7|10596.7|10594.7|10594|10597.7|10596.9|10594.3|10593.5|149
1598292900000|2020-08-24 18:15:00|10594.8|10594.1|10596.1|10595.1|10596.7|10595.7|10594.8|10594|197
1598293200000|2020-08-24 18:20:00|10596|10595.3|10596.8|10596.1|10598.5|10597.6|10596|10595.3|297
1598293500000|2020-08-24 18:25:00|10596.9|10596.2|10596.5|10595.8|10597.4|10596.5|10596.4|10595.5|137
1598293800000|2020-08-24 18:30:00|10596.6|10595.9|10594.9|10594.2|10596.8|10596.1|10593.8|10593.1|268
1598294100000|2020-08-24 18:35:00|10594.8|10594.1|10595.3|10594.6|10596.1|10595.4|10594.2|10593.5|228
1598294400000|2020-08-24 18:40:00|10595.2|10594.5|10594.5|10593.8|10596|10595.3|10594|10593.3|221
1598294700000|2020-08-24 18:45:00|10594.6|10593.9|10594.9|10594.2|10596|10595.3|10594.4|10593.7|233
1598295000000|2020-08-24 18:50:00|10595|10594.3|10596|10595.3|10596.9|10596.2|10594.9|10594.2|255
1598295300000|2020-08-24 18:55:00|10596.1|10595.4|10596.4|10595.7|10598|10597.3|10594.8|10594.1|291
1598295600000|2020-08-24 19:00:00|10596.2|10595.5|10598|10597.3|10598.1|10597.4|10596.2|10595.5|251
1598295900000|2020-08-24 19:05:00|10597.8|10597.1|10597.5|10596.8|10598.8|10597.9|10597.1|10596.2|199
1598296200000|2020-08-24 19:10:00|10597.6|10596.9|10598.3|10597.6|10598.6|10597.8|10597.5|10596.7|158
1598296500000|2020-08-24 19:15:00|10598.4|10597.7|10598.6|10597.9|10599|10598.3|10597.6|10596.9|172
1598296800000|2020-08-24 19:20:00|10598.5|10597.8|10598.2|10597.5|10598.7|10598|10597.6|10596.9|176
1598297100000|2020-08-24 19:25:00|10598.1|10597.4|10598.2|10597.2|10598.3|10597.5|10597.2|10596.5|147
1598297400000|2020-08-24 19:30:00|10598.3|10597.3|10599.1|10598.4|10599.1|10598.4|10598|10597.2|186
1598297700000|2020-08-24 19:35:00|10599|10598.3|10598.1|10597.4|10599.1|10598.4|10597.4|10596.6|221
1598298000000|2020-08-24 19:40:00|10598|10597.3|10599.9|10598.9|10599.9|10599.1|10598|10597.3|145
1598298300000|2020-08-24 19:45:00|10599.8|10598.8|10599.2|10598.5|10600.2|10599.3|10599.2|10598.2|176
1598298600000|2020-08-24 19:50:00|10598.8|10598.1|10598|10597.3|10598.9|10598.1|10597.2|10596.5|173
1598298900000|2020-08-24 19:55:00|10597.9|10597.2|10598|10597.3|10598.2|10597.4|10597.2|10596.5|176
1598299200000|2020-08-24 20:00:00|10598.1|10597.4|10597.2|10596.2|10598.3|10597.6|10597|10596.1|169
1598299500000|2020-08-24 20:05:00|10597.3|10596.3|10598.5|10597.5|10598.5|10597.6|10596.9|10596.1|131
1598299800000|2020-08-24 20:10:00|10598.4|10597.4|10599.2|10598.5|10599.2|10598.5|10598.3|10597.4|185
1598300100000|2020-08-24 20:15:00|10599.3|10598.6|10599.1|10598.1|10599.9|10599|10598.8|10598|87
1598300400000|2020-08-24 20:20:00|10599.2|10598.2|10598.8|10598.1|10599.4|10598.5|10598.8|10597.9|83
1598300700000|2020-08-24 20:25:00|10598.7|10598|10599.7|10599|10599.9|10599.1|10598.7|10597.8|116
1598301000000|2020-08-24 20:30:00|10599.8|10598.8|10599.9|10598.9|10600.2|10599.4|10599.4|10598.4|97
1598301300000|2020-08-24 20:35:00|10600|10599|10598.9|10597.9|10600|10599.1|10598.7|10597.8|94
1598301600000|2020-08-24 20:40:00|10599|10598|10600|10599|10600.1|10599.1|10598.9|10597.9|78
1598301900000|2020-08-24 20:45:00|10600.1|10599.1|10599.9|10598.9|10600.2|10599.2|10599.3|10598.3|108
1598302200000|2020-08-24 20:50:00|10599.8|10598.8|10599.3|10598.3|10600|10599|10599.2|10598.2|215
1598302500000|2020-08-24 20:55:00|10599.4|10598.4|10598.2|10597.2|10599.8|10598.7|10598.1|10597|159
1598302800000|2020-08-24 21:00:00|10598.8|10596.9|10599|10598|10599.3|10598|10598.5|10596.8|37
1598303100000|2020-08-24 21:05:00|10599.3|10596.9|10599.4|10598.4|10599.9|10598.6|10598.3|10596.9|1395
1598303400000|2020-08-24 21:10:00|10599.6|10597.9|10599.8|10597.9|10600.2|10598.7|10597.6|10596.1|1312
1598303700000|2020-08-24 21:15:00|10599.7|10598.1|10599.3|10597.7|10599.9|10598.4|10598.7|10597.4|1224
1598304000000|2020-08-24 21:20:00|10599.2|10597.6|10599.7|10598.1|10601.4|10599.5|10598.8|10597.1|1270
1598304300000|2020-08-24 21:25:00|10599.9|10597.9|10598.8|10597.8|10600.2|10598.2|10598.6|10597.4|849
1598304600000|2020-08-24 21:30:00|10598.6|10597.6|10599.7|10598|10600.1|10598.2|10598.6|10597.3|1053
1598304900000|2020-08-24 21:35:00|10599.6|10597.9|10599.4|10597.6|10599.9|10598.2|10598.6|10597.4|639
1598305200000|2020-08-24 21:40:00|10599.3|10597.7|10599.3|10597.7|10599.7|10598.1|10598.8|10597.4|646
1598305500000|2020-08-24 21:45:00|10599.2|10597.8|10599.2|10598.2|10599.7|10598.2|10599|10597.6|495
1598305800000|2020-08-24 21:50:00|10599.1|10598.1|10599.5|10597|10600.2|10598.2|10598.7|10596.7|1470
1598306100000|2020-08-24 21:55:00|10599.8|10596.9|10599.3|10596.5|10600.4|10597.2|10599|10596.3|1746
1598306400000|2020-08-24 22:00:00|10599.7|10596.6|10598.8|10597.1|10600.1|10597.5|10597.5|10595.8|1225
1598306700000|2020-08-24 22:05:00|10598.7|10597.2|10598.6|10597.6|10599.4|10597.8|10598.4|10597.1|122
1598307000000|2020-08-24 22:10:00|10598.5|10597.5|10596.9|10595.9|10598.7|10597.7|10596.7|10595.7|206
1598307300000|2020-08-24 22:15:00|10597|10596|10598.1|10597.1|10598.9|10597.9|10596.9|10595.9|216
1598307600000|2020-08-24 22:20:00|10598.2|10597.2|10597.2|10596.2|10598.3|10597.3|10596.8|10595.8|184
1598307900000|2020-08-24 22:25:00|10597.3|10596.3|10597.6|10596.6|10597.8|10596.8|10597.3|10596.3|89
1598308200000|2020-08-24 22:30:00|10597.5|10596.5|10597.6|10596.6|10598.1|10597.1|10597.4|10596.3|141
1598308500000|2020-08-24 22:35:00|10597.9|10596.9|10597.1|10596.1|10598|10597|10597|10596|70
1598308800000|2020-08-24 22:40:00|10597|10596|10597.1|10596.1|10597.5|10596.5|10596.9|10595.9|89
1598309100000|2020-08-24 22:45:00|10597.2|10596.2|10597.7|10596.7|10597.8|10596.9|10597|10596|89
1598309400000|2020-08-24 22:50:00|10597.6|10596.6|10597|10596|10597.7|10596.7|10596.8|10595.8|75
1598309700000|2020-08-24 22:55:00|10597.1|10596.1|10596.7|10595.7|10597.8|10596.9|10596.6|10595.6|123
1598310000000|2020-08-24 23:00:00|10596.6|10595.6|10597.2|10596.2|10597.3|10596.4|10596.4|10595.4|168
1598310300000|2020-08-24 23:05:00|10597.3|10596.3|10597.7|10596.7|10597.9|10597|10596.8|10595.8|140
1598310600000|2020-08-24 23:10:00|10597.8|10596.8|10597.6|10596.6|10597.8|10596.9|10597.5|10596.5|81
1598310900000|2020-08-24 23:15:00|10597.5|10596.5|10597|10596|10597.7|10596.7|10596.8|10595.8|117
1598311200000|2020-08-24 23:20:00|10596.8|10596.1|10598.2|10597.2|10598.4|10597.4|10596.8|10595.8|132
1598311500000|2020-08-24 23:25:00|10598.1|10597.1|10598.2|10597.2|10598.7|10597.9|10598.1|10597.1|166
1598311800000|2020-08-24 23:30:00|10598.1|10597.1|10597.7|10596.7|10598.2|10597.3|10597.5|10596.6|113
1598312100000|2020-08-24 23:35:00|10597.6|10596.6|10596.3|10595.6|10597.6|10596.7|10596.3|10595.5|151
1598312400000|2020-08-24 23:40:00|10596.5|10595.5|10598.4|10597.7|10598.6|10597.9|10596.4|10595.5|158
1598312700000|2020-08-24 23:45:00|10598.5|10597.8|10599.4|10598.4|10601.4|10600.6|10598.2|10597.2|371
1598313000000|2020-08-24 23:50:00|10599.5|10598.5|10600.8|10599.8|10601.4|10600.5|10599|10598|211
1598313300000|2020-08-24 23:55:00|10600.7|10599.7|10600.5|10599.5|10600.8|10599.9|10599.4|10598.4|205
1598313600000|2020-08-25 00:00:00|10600.7|10599.7|10604.2|10603.2|10605|10604|10596.8|10596.1|585
1598313900000|2020-08-25 00:05:00|10604.3|10603.3|10603.6|10602.6|10605.1|10604.3|10601.2|10600.3|488
1598314200000|2020-08-25 00:10:00|10603.7|10602.7|10602.5|10601.5|10604|10603|10601.7|10600.8|352
1598314500000|2020-08-25 00:15:00|10602.4|10601.7|10605.9|10604.9|10605.9|10604.9|10601|10600.3|307
1598314800000|2020-08-25 00:20:00|10605.8|10604.8|10603.3|10602.3|10605.8|10604.8|10601.7|10600.7|393
1598315100000|2020-08-25 00:25:00|10603.2|10602.2|10602.5|10601.5|10604.5|10603.8|10602.2|10601.4|332
1598315400000|2020-08-25 00:30:00|10602.6|10601.6|10598|10597|10603.1|10602.2|10597.3|10596.6|458
1598315700000|2020-08-25 00:35:00|10597.9|10596.9|10598.6|10597.6|10599.5|10598.7|10596.9|10596|357
1598316000000|2020-08-25 00:40:00|10598.3|10597.7|10598|10597|10599.6|10598.7|10597.4|10596.5|373
1598316300000|2020-08-25 00:45:00|10597.7|10596.8|10594.2|10593.5|10598.6|10597.6|10593.8|10592.9|497
1598316600000|2020-08-25 00:50:00|10594.1|10593.4|10599.6|10598.6|10600.3|10599.6|10593.7|10592.9|677
1598316900000|2020-08-25 00:55:00|10599.4|10598.4|10600|10599.3|10600.8|10600|10596.9|10596.2|723
1598317200000|2020-08-25 01:00:00|10599.9|10599.2|10598.9|10598.2|10600|10599.3|10596|10595.2|450
1598317500000|2020-08-25 01:05:00|10598.8|10598.1|10603.4|10602.7|10604.9|10604|10598.8|10598.1|526
1598317800000|2020-08-25 01:10:00|10603.3|10602.6|10600.3|10599.3|10603.4|10602.7|10599.8|10598.9|533
1598318100000|2020-08-25 01:15:00|10600.2|10599.2|10598.8|10598.1|10600.7|10599.7|10598.3|10597.4|472
1598318400000|2020-08-25 01:20:00|10598.9|10598.2|10595.7|10594.7|10599.4|10598.7|10594.7|10593.8|506
1598318700000|2020-08-25 01:25:00|10595.8|10594.8|10600.2|10599.2|10600.6|10599.7|10595.7|10594.7|328
1598319000000|2020-08-25 01:30:00|10600.3|10599.3|10597.4|10596.4|10600.3|10599.3|10597|10596.2|321
1598319300000|2020-08-25 01:35:00|10597.5|10596.5|10592.7|10591.7|10597.5|10596.5|10592.1|10591.2|416
1598319600000|2020-08-25 01:40:00|10592.8|10591.8|10593.8|10592.8|10594|10593.1|10592.3|10591.3|264
1598319900000|2020-08-25 01:45:00|10593.7|10592.7|10593.6|10592.6|10594.1|10593.3|10592.3|10591.5|278
1598320200000|2020-08-25 01:50:00|10593.4|10592.7|10592.9|10592.2|10593.8|10593|10592.6|10591.7|284
1598320500000|2020-08-25 01:55:00|10592.8|10592.1|10592.9|10592.2|10593.6|10592.9|10592.2|10591.4|395
1598320800000|2020-08-25 02:00:00|10592.8|10592.1|10587.7|10587|10592.9|10592.2|10587.7|10586.8|492
1598321100000|2020-08-25 02:05:00|10587.8|10587.1|10591.2|10590.5|10592.2|10591.2|10587.7|10586.9|362
1598321400000|2020-08-25 02:10:00|10591.1|10590.4|10589.5|10588.8|10591.5|10590.5|10589.4|10588.5|233
1598321700000|2020-08-25 02:15:00|10589.6|10588.9|10589.8|10589.1|10590.5|10589.5|10588.1|10587.3|262
1598322000000|2020-08-25 02:20:00|10589.7|10589|10591.5|10590.8|10591.9|10591.1|10589.3|10588.4|275
1598322300000|2020-08-25 02:25:00|10591.7|10591|10590.5|10589.5|10591.8|10591|10589.6|10588.7|278
1598322600000|2020-08-25 02:30:00|10590.4|10589.7|10589|10588|10591|10590.3|10588.4|10587.5|304
1598322900000|2020-08-25 02:35:00|10588.8|10588.1|10589.1|10588.1|10590.8|10590|10588.4|10587.6|339
1598323200000|2020-08-25 02:40:00|10589.2|10588.2|10590.4|10589.7|10590.7|10589.7|10588.9|10588.1|231
1598323500000|2020-08-25 02:45:00|10590.6|10589.6|10590.2|10589.2|10590.9|10589.9|10589|10588.1|289
1598323800000|2020-08-25 02:50:00|10590.1|10589.1|10592|10591.3|10592.3|10591.5|10589.8|10588.8|264
1598324100000|2020-08-25 02:55:00|10592.1|10591.4|10592.3|10591.6|10592.5|10591.7|10591.5|10590.7|216
1598324400000|2020-08-25 03:00:00|10592.4|10591.7|10593.6|10592.9|10594.2|10593.3|10592.1|10591.3|195
1598324700000|2020-08-25 03:05:00|10593.7|10592.7|10593|10592.3|10593.8|10593|10592|10591.2|215
1598325000000|2020-08-25 03:10:00|10593.1|10592.4|10594.1|10593.4|10594.3|10593.4|10593|10592.2|202
1598325300000|2020-08-25 03:15:00|10594.3|10593.6|10595.2|10594.5|10595.3|10594.6|10594.1|10593.3|228
1598325600000|2020-08-25 03:20:00|10595.1|10594.4|10595.7|10595|10595.9|10595.2|10594.5|10593.8|234
1598325900000|2020-08-25 03:25:00|10595.6|10594.9|10595.5|10594.8|10595.9|10595.1|10595.2|10594.5|124
1598326200000|2020-08-25 03:30:00|10595.6|10594.9|10595.5|10594.8|10595.9|10595.2|10595.3|10594.5|131
1598326500000|2020-08-25 03:35:00|10595.6|10594.9|10596.3|10595.6|10596.9|10596.2|10595.4|10594.7|181
1598326800000|2020-08-25 03:40:00|10596.2|10595.5|10596.2|10595.5|10597|10596.1|10595|10594.3|195
1598327100000|2020-08-25 03:45:00|10596.1|10595.4|10597.4|10596.7|10597.7|10596.9|10595.7|10595|189
1598327400000|2020-08-25 03:50:00|10597.5|10596.8|10598.2|10597.5|10599.2|10598.5|10597.2|10596.4|219
1598327700000|2020-08-25 03:55:00|10598.3|10597.6|10597.9|10597.2|10598.3|10597.6|10597.3|10596.6|180
1598328000000|2020-08-25 04:00:00|10597.6|10596.9|10596.8|10596.1|10597.8|10597.1|10593.9|10593.2|433
1598328300000|2020-08-25 04:05:00|10596.7|10596|10597.7|10597|10598|10597.2|10596.1|10595.2|228
1598328600000|2020-08-25 04:10:00|10597.8|10597.1|10597.6|10596.9|10598.1|10597.3|10597.2|10596.3|203
1598328900000|2020-08-25 04:15:00|10597.8|10596.8|10597.1|10596.4|10598|10597.2|10596.8|10596.1|218
1598329200000|2020-08-25 04:20:00|10597|10596.3|10597.6|10596.9|10598.3|10597.6|10596.9|10596.2|207
1598329500000|2020-08-25 04:25:00|10597.5|10596.8|10598.9|10598.2|10599|10598.3|10597.2|10596.5|221
1598329800000|2020-08-25 04:30:00|10599.1|10598.4|10597.8|10597.1|10600.4|10599.7|10597.6|10596.9|348
1598330100000|2020-08-25 04:35:00|10597.9|10597.2|10598.6|10597.9|10599.3|10598.5|10597.7|10596.8|217
1598330400000|2020-08-25 04:40:00|10598.5|10597.8|10598|10597.3|10598.7|10597.9|10597.6|10596.8|206
1598330700000|2020-08-25 04:45:00|10598.1|10597.1|10598.4|10597.7|10598.6|10597.8|10597.5|10596.8|231
1598331000000|2020-08-25 04:50:00|10598.3|10597.6|10600.1|10599.1|10600.1|10599.4|10597.5|10596.8|298
1598331300000|2020-08-25 04:55:00|10600|10599|10599.4|10598.4|10601.1|10600.3|10599.1|10598.3|267
1598331600000|2020-08-25 05:00:00|10599.1|10598.5|10599.5|10598.5|10599.5|10598.7|10598.4|10597.6|183
1598331900000|2020-08-25 05:05:00|10599.4|10598.7|10599.5|10598.8|10600.5|10599.6|10598.9|10598.1|233
1598332200000|2020-08-25 05:10:00|10599.7|10598.7|10600.2|10599.5|10600.6|10599.7|10599.3|10598.6|194
1598332500000|2020-08-25 05:15:00|10600.1|10599.4|10599.7|10599|10600.2|10599.5|10599.2|10598.5|187
1598332800000|2020-08-25 05:20:00|10599.8|10599.1|10599.7|10599|10599.8|10599.1|10599.6|10598.9|80
1598333100000|2020-08-25 05:25:00|10599.9|10599.2|10600.1|10599.4|10601.6|10600.8|10599.7|10598.9|256
1598333400000|2020-08-25 05:30:00|10600.3|10599.6|10600.5|10599.8|10601.6|10600.9|10599.4|10598.7|166
1598333700000|2020-08-25 05:35:00|10600.7|10600|10600.9|10600.2|10601.6|10600.9|10599.8|10599.1|219
1598334000000|2020-08-25 05:40:00|10600.8|10600.1|10600.7|10600|10601.5|10600.7|10600|10599.3|181
1598334300000|2020-08-25 05:45:00|10600.6|10599.9|10600.5|10599.8|10600.8|10600.1|10600|10599.3|158
1598334600000|2020-08-25 05:50:00|10600.4|10599.7|10600.4|10599.7|10601|10600.3|10599.9|10599.2|175
1598334900000|2020-08-25 05:55:00|10600.3|10599.6|10600.8|10599.8|10601.1|10600.4|10600|10599.3|186
1598335200000|2020-08-25 06:00:00|10600.7|10600|10601|10600.3|10601.6|10600.8|10600.4|10599.6|346
1598335500000|2020-08-25 06:05:00|10601.2|10600.5|10602.6|10601.9|10603.2|10602.3|10601.1|10600.4|245
1598335800000|2020-08-25 06:10:00|10602.5|10601.8|10604.2|10603.5|10605|10604.3|10602.5|10601.8|369
1598336100000|2020-08-25 06:15:00|10604.3|10603.6|10604.2|10603.5|10605.2|10604.4|10603.4|10602.7|290
1598336400000|2020-08-25 06:20:00|10604.3|10603.6|10605|10604.3|10606.9|10606.2|10603.9|10603.2|284
1598336700000|2020-08-25 06:25:00|10604.8|10604.1|10602.1|10601.1|10605.5|10604.6|10602|10601.1|323
1598337000000|2020-08-25 06:30:00|10602|10601.3|10601.1|10600.4|10602.5|10601.8|10600.1|10599.4|302
1598337300000|2020-08-25 06:35:00|10601.2|10600.5|10603.6|10602.9|10603.9|10603|10600.8|10600.1|225
1598337600000|2020-08-25 06:40:00|10603.5|10602.8|10606.9|10605.9|10607.2|10606.5|10603.1|10602.4|372
1598337900000|2020-08-25 06:45:00|10606.8|10606.1|10607.4|10606.7|10607.5|10606.7|10604.9|10604.2|298
1598338200000|2020-08-25 06:50:00|10607.3|10606.6|10611.7|10611|10612.1|10611.4|10607.2|10606.5|344
1598338500000|2020-08-25 06:55:00|10611.8|10611.1|10613.3|10612.3|10615.1|10614.4|10611.5|10610.8|527
1598338800000|2020-08-25 07:00:00|10613.2|10612.2|10612.1|10611.4|10614.9|10614.2|10611.4|10610.6|582
1598339100000|2020-08-25 07:05:00|10612|10611.3|10612.2|10611.2|10614.4|10613.6|10611.8|10611|361
1598339400000|2020-08-25 07:10:00|10612.1|10611.1|10613.9|10613.2|10614.3|10613.5|10609.7|10609|530
1598339700000|2020-08-25 07:15:00|10614|10613.3|10618.9|10617.9|10619|10618.1|10613.5|10612.7|546
1598340000000|2020-08-25 07:20:00|10618.7|10618|10619.8|10619.1|10620.1|10619.4|10617.1|10616.4|510
1598340300000|2020-08-25 07:25:00|10619.7|10619|10618.1|10617.4|10619.7|10619|10618|10617.2|313
1598340600000|2020-08-25 07:30:00|10618.2|10617.5|10618.6|10617.9|10619.7|10619|10617.3|10616.5|376
1598340900000|2020-08-25 07:35:00|10618.7|10618|10617.3|10616.6|10619.4|10618.5|10617|10616.3|435
1598341200000|2020-08-25 07:40:00|10617.4|10616.7|10617.1|10616.4|10619.5|10618.7|10616.3|10615.6|452
1598341500000|2020-08-25 07:45:00|10617.2|10616.2|10618.1|10617.4|10619.1|10618.4|10616.9|10616|368
1598341800000|2020-08-25 07:50:00|10617.9|10617.2|10618.1|10617.4|10619|10618.3|10617.7|10616.9|370
1598342100000|2020-08-25 07:55:00|10618.2|10617.5|10619.3|10618.3|10620.1|10619.1|10617.8|10617.1|402
1598342400000|2020-08-25 08:00:00|10619.1|10618.4|10619.5|10618.8|10621.5|10620.8|10618.2|10617.5|574
1598342700000|2020-08-25 08:05:00|10619.4|10618.7|10623.1|10622.4|10626.7|10626|10619.1|10618.4|660
1598343000000|2020-08-25 08:10:00|10623.2|10622.5|10624.6|10623.6|10624.7|10623.9|10622.2|10621.5|383
1598343300000|2020-08-25 08:15:00|10624.8|10623.8|10626.5|10625.8|10627.6|10626.9|10623.7|10622.8|433
1598343600000|2020-08-25 08:20:00|10626.4|10625.7|10626.6|10625.6|10627.5|10626.8|10624.3|10623.4|430
1598343900000|2020-08-25 08:25:00|10626.5|10625.8|10629.2|10628.5|10629.4|10628.5|10626.1|10625.4|368
1598344200000|2020-08-25 08:30:00|10629.5|10628.8|10633.4|10632.7|10634.6|10633.6|10629.5|10628.8|569
1598344500000|2020-08-25 08:35:00|10633.3|10632.6|10636.4|10635.4|10637.4|10636.5|10633.1|10632.3|501
1598344800000|2020-08-25 08:40:00|10636.1|10635.3|10636.3|10635.6|10637.9|10637|10634.4|10633.6|468
1598345100000|2020-08-25 08:45:00|10636.2|10635.5|10634.4|10633.7|10637.7|10637|10634.1|10633.3|457
1598345400000|2020-08-25 08:50:00|10634.5|10633.8|10635.2|10634.5|10636.1|10635.3|10633.3|10632.6|361
1598345700000|2020-08-25 08:55:00|10635.3|10634.6|10633.8|10633.1|10636.5|10635.8|10633.8|10633|398
1598346000000|2020-08-25 09:00:00|10633.9|10633.2|10631.5|10630.8|10634.8|10634|10631.1|10630.4|498
1598346300000|2020-08-25 09:05:00|10631.6|10630.9|10631.5|10630.8|10633.1|10632.4|10631.3|10630.6|327
1598346600000|2020-08-25 09:10:00|10631.4|10630.7|10629.2|10628.5|10631.6|10630.9|10628.3|10627.5|428
1598346900000|2020-08-25 09:15:00|10629.1|10628.4|10625.9|10625.2|10629.6|10628.9|10625|10624.2|557
1598347200000|2020-08-25 09:20:00|10626|10625.3|10629.2|10628.2|10629.5|10628.8|10625.3|10624.5|470
1598347500000|2020-08-25 09:25:00|10629.3|10628.3|10631.9|10631.2|10632.4|10631.7|10627.4|10626.7|434
1598347800000|2020-08-25 09:30:00|10631.8|10631.1|10630.3|10629.6|10633.2|10632.3|10629.6|10628.9|550
1598348100000|2020-08-25 09:35:00|10630.4|10629.7|10634.6|10633.9|10636.9|10635.9|10629.6|10628.9|596
1598348400000|2020-08-25 09:40:00|10634.8|10634.1|10635.8|10635.1|10636.7|10635.9|10634.4|10633.4|454
1598348700000|2020-08-25 09:45:00|10636|10635.3|10632.9|10631.9|10636.7|10636|10631.2|10630.5|408
1598349000000|2020-08-25 09:50:00|10633|10632.3|10635.1|10634.1|10635.4|10634.7|10632.9|10632.2|294
1598349300000|2020-08-25 09:55:00|10635|10634|10636.1|10635.4|10636.5|10635.7|10634.1|10633.4|336
1598349600000|2020-08-25 10:00:00|10636|10635.3|10634.9|10634.2|10637.4|10636.6|10634.3|10633.4|396
1598349900000|2020-08-25 10:05:00|10635|10634.3|10635.5|10634.8|10636.2|10635.3|10634.2|10633.5|309
1598350200000|2020-08-25 10:10:00|10635.6|10634.9|10635|10634|10636.9|10636.2|10634.8|10633.9|403
1598350500000|2020-08-25 10:15:00|10635.1|10634.1|10635.1|10634.4|10636.4|10635.6|10634|10633.3|378
1598350800000|2020-08-25 10:20:00|10635|10634.3|10638.9|10637.9|10639|10638|10633|10632.1|424
1598351100000|2020-08-25 10:25:00|10639|10638|10642.1|10641.4|10642.6|10641.8|10638.8|10638|469
1598351400000|2020-08-25 10:30:00|10642|10641.1|10644.3|10643.3|10644.4|10643.7|10641.3|10640.4|501
1598351700000|2020-08-25 10:35:00|10644.2|10643.5|10646.9|10646.2|10648.1|10647.4|10644.2|10643.4|433
1598352000000|2020-08-25 10:40:00|10646.8|10646.1|10644.1|10643.1|10647|10646.3|10643.4|10642.7|492
1598352300000|2020-08-25 10:45:00|10644.2|10643.2|10648.1|10647.1|10648.3|10647.6|10643.7|10643|438
1598352600000|2020-08-25 10:50:00|10648.2|10647.2|10648.7|10647.7|10650.3|10649.4|10646.5|10645.8|439
1598352900000|2020-08-25 10:55:00|10648.9|10647.9|10647.3|10646.3|10649.8|10649|10646.8|10646|487
1598353200000|2020-08-25 11:00:00|10647.2|10646.5|10646.8|10645.8|10650.1|10649.2|10645.6|10644.8|510
1598353500000|2020-08-25 11:05:00|10646.7|10645.7|10646.3|10645.3|10647.6|10646.9|10645.4|10644.7|368
1598353800000|2020-08-25 11:10:00|10646.2|10645.2|10644.3|10643.6|10649.2|10648.5|10644.2|10643.5|431
1598354100000|2020-08-25 11:15:00|10644.2|10643.5|10644.7|10644|10647|10646.1|10643.7|10643|402
1598354400000|2020-08-25 11:20:00|10644.8|10644.1|10645.6|10644.9|10647.7|10646.9|10643.9|10643.2|361
1598354700000|2020-08-25 11:25:00|10645.7|10645|10646.3|10645.3|10646.3|10645.4|10643.5|10642.8|306
1598355000000|2020-08-25 11:30:00|10646.2|10645.2|10643.5|10642.8|10646.2|10645.2|10643.4|10642.6|374
1598355300000|2020-08-25 11:35:00|10643.4|10642.7|10640.5|10639.5|10643.4|10642.7|10639.2|10638.2|534
1598355600000|2020-08-25 11:40:00|10640.6|10639.6|10643.5|10642.5|10643.6|10642.6|10639.5|10638.6|300
1598355900000|2020-08-25 11:45:00|10643.4|10642.4|10645.2|10644.2|10645.4|10644.7|10643.1|10642.2|319
1598356200000|2020-08-25 11:50:00|10645.1|10644.1|10645.4|10644.7|10647.5|10646.6|10645|10644.1|335
1598356500000|2020-08-25 11:55:00|10645.3|10644.6|10642.5|10641.8|10646.2|10645.4|10639.5|10638.5|525
1598356800000|2020-08-25 12:00:00|10642.7|10642|10628.9|10628.2|10643|10642.2|10625.5|10624.6|818
1598357100000|2020-08-25 12:05:00|10629.4|10628.4|10632.2|10631.2|10634.3|10633.4|10629|10628|591
1598357400000|2020-08-25 12:10:00|10632.3|10631.3|10637.1|10636.1|10638.7|10637.9|10632|10631.1|598
1598357700000|2020-08-25 12:15:00|10637.2|10636.2|10643.2|10642.5|10643.3|10642.6|10636.4|10635.4|521
1598358000000|2020-08-25 12:20:00|10643.1|10642.4|10640.9|10640.2|10643.3|10642.4|10639.1|10638.2|497
1598358300000|2020-08-25 12:25:00|10640.8|10640.1|10644.9|10644.2|10646.1|10645.3|10640.7|10640|593
1598358600000|2020-08-25 12:30:00|10644.7|10644|10644|10643|10646|10645.3|10642.6|10641.6|502
1598358900000|2020-08-25 12:35:00|10643.9|10642.9|10644.1|10643.4|10647.3|10646.6|10643.1|10642.3|411
1598359200000|2020-08-25 12:40:00|10644.2|10643.5|10644.6|10643.6|10644.7|10643.8|10642.7|10641.8|449
1598359500000|2020-08-25 12:45:00|10644.5|10643.8|10643.5|10642.8|10646|10645.3|10641.4|10640.5|427
1598359800000|2020-08-25 12:50:00|10643.6|10642.9|10645.7|10644.7|10646.5|10645.6|10643.6|10642.7|394
1598360100000|2020-08-25 12:55:00|10645.6|10644.6|10642.7|10641.7|10646.2|10645.4|10641|10640|435
1598360400000|2020-08-25 13:00:00|10642.5|10641.5|10633.4|10632.7|10642.7|10641.7|10631.1|10630.2|829
1598360700000|2020-08-25 13:05:00|10633.5|10632.8|10635.5|10634.5|10635.9|10635|10632.2|10631.3|693
1598361000000|2020-08-25 13:10:00|10635.6|10634.6|10629.9|10628.9|10636.1|10635.3|10628.7|10627.8|510
1598361300000|2020-08-25 13:15:00|10629.8|10629.1|10632.3|10631.3|10634.6|10633.7|10629.8|10629|453
1598361600000|2020-08-25 13:20:00|10632.4|10631.4|10633.8|10633.1|10634.1|10633.2|10630.9|10630|461
1598361900000|2020-08-25 13:25:00|10633.9|10633.2|10635.6|10634.6|10636.2|10635.4|10633|10632.2|399
1598362200000|2020-08-25 13:30:00|10635.5|10634.8|10631.7|10630.7|10639|10638.1|10631.3|10630.5|736
1598362500000|2020-08-25 13:35:00|10631.5|10630.5|10635|10634|10635|10634.2|10629.9|10629|594
1598362800000|2020-08-25 13:40:00|10635.1|10634.1|10639.4|10638.4|10639.4|10638.5|10634.8|10634|534
1598363100000|2020-08-25 13:45:00|10639.3|10638.3|10644.1|10643.1|10644.6|10643.6|10639.3|10638.3|671
1598363400000|2020-08-25 13:50:00|10644.3|10643.3|10644.5|10643.5|10645.3|10644.3|10642.8|10642.1|496
1598363700000|2020-08-25 13:55:00|10644.4|10643.4|10649.5|10647.9|10650.2|10649.2|10643.4|10642.5|542
1598364000000|2020-08-25 14:00:00|10649.3|10647.6|10647|10646|10649.8|10648.8|10642.1|10641.2|836
1598364300000|2020-08-25 14:05:00|10646.9|10646.2|10647.6|10646.6|10648.6|10647.8|10644.5|10643.5|711
1598364600000|2020-08-25 14:10:00|10647.5|10646.5|10645.4|10644.4|10648.8|10647.9|10642.4|10641.7|681
1598364900000|2020-08-25 14:15:00|10645.3|10644.3|10648.7|10647.7|10649.7|10648.7|10644.7|10643.8|601
1598365200000|2020-08-25 14:20:00|10648.6|10647.6|10646.8|10645.8|10648.8|10648.1|10645.7|10644.8|505
1598365500000|2020-08-25 14:25:00|10646.9|10645.9|10646.8|10645.8|10649.6|10648.7|10645.6|10644.6|540
1598365800000|2020-08-25 14:30:00|10646.9|10645.9|10645|10644|10648.7|10648|10643.2|10642.2|622
1598366100000|2020-08-25 14:35:00|10645.1|10644.1|10647.6|10646.6|10647.6|10646.8|10644.3|10643.5|507
1598366400000|2020-08-25 14:40:00|10647.5|10646.5|10647.1|10646.4|10648.3|10647.6|10645.1|10644.2|585
1598366700000|2020-08-25 14:45:00|10647.2|10646.5|10646.6|10645.6|10655.4|10654.4|10645.9|10645.1|778
1598367000000|2020-08-25 14:50:00|10646.7|10645.7|10649.8|10648.8|10651.4|10650.4|10646.1|10645.3|745
1598367300000|2020-08-25 14:55:00|10649.7|10648.7|10653.8|10652.8|10655.9|10655.1|10649.7|10648.7|719
1598367600000|2020-08-25 15:00:00|10653.6|10652.6|10655.2|10654.5|10658.2|10657.5|10652.7|10651.8|711
1598367900000|2020-08-25 15:05:00|10655.3|10654.3|10654.3|10653.3|10656.5|10655.7|10652.7|10651.9|416
1598368200000|2020-08-25 15:10:00|10654.2|10653.2|10653.1|10652.1|10656.8|10655.8|10652.4|10651.4|479
1598368500000|2020-08-25 15:15:00|10653|10652.3|10650.1|10649.1|10653.9|10652.9|10649.8|10648.8|515
1598368800000|2020-08-25 15:20:00|10650.2|10649.2|10650.7|10649.7|10652.2|10651.3|10649.3|10648.5|501
1598369100000|2020-08-25 15:25:00|10650.8|10649.8|10651.8|10651.1|10653.6|10652.6|10649|10648|669
1598369400000|2020-08-25 15:30:00|10651.7|10651|10650.2|10649.2|10652.7|10651.8|10649.4|10648.6|553
1598369700000|2020-08-25 15:35:00|10650.3|10649.3|10653.2|10652.2|10653.2|10652.4|10648.9|10648|417
1598370000000|2020-08-25 15:40:00|10653.1|10652.4|10648.1|10647.4|10653.2|10652.4|10647.8|10646.9|445
1598370300000|2020-08-25 15:45:00|10648.3|10647.3|10645|10644|10648.5|10647.7|10643.9|10642.9|419
1598370600000|2020-08-25 15:50:00|10644.9|10643.9|10640.3|10639.3|10646.4|10645.5|10639.8|10639.1|398
1598370900000|2020-08-25 15:55:00|10640.1|10639.1|10641.4|10640.4|10642.1|10641.2|10638.2|10637.5|444
1598371200000|2020-08-25 16:00:00|10641.3|10640.3|10640|10639.3|10642|10641.3|10639.5|10638.5|418
1598371500000|2020-08-25 16:05:00|10640.1|10639.4|10641.7|10641|10641.8|10641|10639.5|10638.7|311
1598371800000|2020-08-25 16:10:00|10641.8|10640.8|10641.4|10640.4|10641.9|10641.1|10639.8|10639|364
1598372100000|2020-08-25 16:15:00|10641.5|10640.5|10639.7|10639|10641.9|10641.1|10638.5|10637.6|314
1598372400000|2020-08-25 16:20:00|10639.8|10639.1|10641.4|10640.7|10641.6|10640.7|10639.6|10638.9|288
1598372700000|2020-08-25 16:25:00|10641.6|10640.6|10642.7|10642|10643.8|10643|10641.2|10640.3|346
1598373000000|2020-08-25 16:30:00|10642.6|10641.9|10643.8|10642.8|10644.3|10643.3|10641.3|10640.4|298
1598373300000|2020-08-25 16:35:00|10643.7|10642.7|10644.6|10643.6|10644.6|10643.6|10642.1|10641.3|364
1598373600000|2020-08-25 16:40:00|10644.5|10643.5|10643.4|10642.7|10644.6|10643.6|10642|10641.3|298
1598373900000|2020-08-25 16:45:00|10643.5|10642.8|10643.8|10642.8|10644.4|10643.7|10643.4|10642.5|270
1598374200000|2020-08-25 16:50:00|10643.5|10642.7|10643|10642|10644.1|10643.1|10642.8|10642|246
1598374500000|2020-08-25 16:55:00|10642.9|10641.9|10644.8|10643.8|10646.1|10645.1|10642.3|10641.3|372
1598374800000|2020-08-25 17:00:00|10644.7|10643.7|10644.1|10643.4|10646.1|10645.2|10644|10643.2|329
1598375100000|2020-08-25 17:05:00|10644|10643.3|10642.6|10641.6|10644.1|10643.3|10641.9|10640.9|248
1598375400000|2020-08-25 17:10:00|10642.4|10641.7|10643.1|10642.1|10644.1|10643.3|10641.3|10640.5|294
1598375700000|2020-08-25 17:15:00|10643|10642|10641.4|10640.7|10643.1|10642.1|10641.3|10640.6|176
1598376000000|2020-08-25 17:20:00|10641.3|10640.6|10641.6|10640.9|10642|10641.2|10640.4|10639.6|217
1598376300000|2020-08-25 17:25:00|10641.7|10641|10640.7|10639.7|10642.8|10641.9|10640.6|10639.7|247
1598376600000|2020-08-25 17:30:00|10640.8|10639.8|10641.4|10640.4|10641.9|10640.9|10640.6|10639.6|214
1598376900000|2020-08-25 17:35:00|10641.3|10640.3|10642.7|10641.7|10643.7|10642.8|10641.3|10640.3|226
1598377200000|2020-08-25 17:40:00|10642.6|10641.6|10643.4|10642.4|10643.9|10642.9|10641.7|10640.9|175
1598377500000|2020-08-25 17:45:00|10643.3|10642.3|10645.6|10644.9|10646.1|10645.2|10643.1|10642.2|287
1598377800000|2020-08-25 17:50:00|10645.7|10645|10646.2|10645.2|10647.2|10646.3|10645|10644.3|174
1598378100000|2020-08-25 17:55:00|10646.3|10645.3|10643.7|10643|10646.9|10646|10643.1|10642.3|296
1598378400000|2020-08-25 18:00:00|10643.6|10642.9|10642.6|10641.6|10644.6|10643.9|10641.9|10641.2|317
1598378700000|2020-08-25 18:05:00|10642.4|10641.7|10644.2|10643.5|10644.5|10643.6|10642.3|10641.6|234
1598379000000|2020-08-25 18:10:00|10644.1|10643.4|10641.4|10640.7|10644.2|10643.5|10640.7|10639.9|225
1598379300000|2020-08-25 18:15:00|10641.3|10640.6|10642.3|10641.6|10642.8|10642.1|10641.3|10640.6|176
1598379600000|2020-08-25 18:20:00|10642.4|10641.7|10639|10638.3|10642.6|10641.8|10639|10638.2|223
1598379900000|2020-08-25 18:25:00|10638.9|10638.2|10637.1|10636.1|10639.7|10638.8|10636.9|10636|244
1598380200000|2020-08-25 18:30:00|10637.2|10636.5|10635.6|10634.6|10637.9|10636.9|10635|10634.1|296
1598380500000|2020-08-25 18:35:00|10635.7|10634.7|10635.3|10634.3|10636.2|10635.4|10634.6|10633.8|363
1598380800000|2020-08-25 18:40:00|10635.4|10634.4|10632.7|10632|10636.1|10635.3|10632|10631.3|260
1598381100000|2020-08-25 18:45:00|10632.6|10631.9|10630.6|10629.9|10634.2|10633.2|10630.4|10629.6|357
1598381400000|2020-08-25 18:50:00|10630.5|10629.8|10632.4|10631.4|10633|10632.2|10630.4|10629.6|256
1598381700000|2020-08-25 18:55:00|10632.5|10631.5|10634.5|10633.8|10635.3|10634.4|10632.1|10631.3|247
1598382000000|2020-08-25 19:00:00|10634.2|10633.5|10635.1|10634.1|10636.4|10635.6|10634.2|10633.5|331
1598382300000|2020-08-25 19:05:00|10635|10634|10636.2|10635.2|10636.3|10635.4|10634.9|10633.9|283
1598382600000|2020-08-25 19:10:00|10635.6|10634.9|10636.2|10635.2|10636.3|10635.4|10635.4|10634.5|245
1598382900000|2020-08-25 19:15:00|10636.1|10635.1|10635.1|10634.1|10636.3|10635.5|10634.4|10633.7|176
1598383200000|2020-08-25 19:20:00|10635|10634|10634.7|10634|10635.4|10634.4|10634.4|10633.6|232
1598383500000|2020-08-25 19:25:00|10634.8|10634.1|10636.1|10635.1|10636.2|10635.4|10634.5|10633.7|219
1598383800000|2020-08-25 19:30:00|10635.9|10635.2|10636.8|10635.8|10636.8|10635.9|10635.6|10634.6|181
1598384100000|2020-08-25 19:35:00|10636.7|10635.7|10637.8|10636.8|10638.2|10637.2|10636.2|10635.5|247
1598384400000|2020-08-25 19:40:00|10637.9|10636.9|10638.9|10637.9|10639.1|10638.1|10637.1|10636.3|198
1598384700000|2020-08-25 19:45:00|10638.6|10637.7|10638.5|10637.8|10639|10638|10638|10637.1|158
1598385000000|2020-08-25 19:50:00|10638.4|10637.7|10639.4|10638.4|10639.9|10639|10638.4|10637.7|185
1598385300000|2020-08-25 19:55:00|10639.5|10638.5|10640.8|10640.1|10641|10640.2|10639.1|10638.3|241
1598385600000|2020-08-25 20:00:00|10640.9|10639.9|10641.8|10640.8|10642|10641.1|10640.3|10639.3|180
1598385900000|2020-08-25 20:05:00|10641.7|10640.7|10635.3|10634.3|10642|10641|10635.2|10634.2|341
1598386200000|2020-08-25 20:10:00|10635.4|10634.4|10637.4|10636.4|10637.6|10636.8|10635.3|10634.3|194
1598386500000|2020-08-25 20:15:00|10637.6|10636.6|10637|10636.3|10638.2|10637.3|10637|10636.3|110
1598386800000|2020-08-25 20:20:00|10637.1|10636.1|10638.1|10637.1|10638.2|10637.2|10636.7|10635.7|113
1598387100000|2020-08-25 20:25:00|10638|10637|10637.5|10636.5|10638.2|10637.3|10636.8|10636.1|117
1598387400000|2020-08-25 20:30:00|10637.4|10636.4|10637.5|10636.5|10638|10637|10637.1|10636.1|118
1598387700000|2020-08-25 20:35:00|10637.3|10636.6|10637.4|10636.4|10637.7|10636.7|10636.9|10635.9|101
1598388000000|2020-08-25 20:40:00|10637.5|10636.5|10638|10637.3|10638.3|10637.4|10637.4|10636.4|84
1598388300000|2020-08-25 20:45:00|10638.1|10637.4|10639.7|10638.7|10640.3|10639.3|10638.1|10637.1|145
1598388600000|2020-08-25 20:50:00|10639.6|10638.6|10640.1|10639.1|10640.3|10639.3|10639.6|10638.6|287
1598388900000|2020-08-25 20:55:00|10640.2|10639.2|10639.8|10638.2|10641.4|10640.4|10639.1|10637.3|374
1598389200000|2020-08-25 21:00:00|10639.7|10638.1|10639.3|10634.4|10642|10638.1|10637.8|10631.8|56
1598389500000|2020-08-25 21:05:00|10637.8|10635|10638.2|10635.4|10641.5|10635.7|10637.8|10632.6|141
1598389800000|2020-08-25 21:10:00|10640.2|10634.2|10640|10635.2|10641.8|10636.3|10638.8|10633.9|140
1598390100000|2020-08-25 21:15:00|10640.6|10634.9|10639.8|10635.6|10641.7|10635.7|10637.4|10633|203
1598390400000|2020-08-25 21:20:00|10639.7|10635.4|10640.3|10634.9|10641.4|10635.9|10638.7|10634.2|123
1598390700000|2020-08-25 21:25:00|10640.1|10635.1|10640.2|10634.9|10641.1|10635.6|10639.2|10634.4|240
1598391000000|2020-08-25 21:30:00|10640.5|10634.5|10640.5|10634.8|10641.4|10635.6|10640|10634.3|202
1598391300000|2020-08-25 21:35:00|10640.4|10635|10640|10635.1|10641.3|10635.7|10640|10634.3|207
1598391600000|2020-08-25 21:40:00|10640.9|10635|10640.6|10634.7|10641|10635.8|10639.7|10634.5|344
1598391900000|2020-08-25 21:45:00|10640.9|10634.9|10640.9|10635.3|10641.3|10636.3|10639.3|10634.1|491
1598392200000|2020-08-25 21:50:00|10641|10635.2|10640.8|10635.7|10641.4|10636.4|10639.8|10634.5|756
1598392500000|2020-08-25 21:55:00|10640.9|10635.6|10643.5|10637.5|10644.2|10638.2|10640.4|10635.1|515
1598392800000|2020-08-25 22:00:00|10643.4|10637.4|10639.6|10636.8|10643.8|10638.9|10638.8|10635.8|745
1598393100000|2020-08-25 22:05:00|10639.3|10636.9|10639.2|10636.9|10640.1|10638|10637.3|10634.7|599
1598393400000|2020-08-25 22:10:00|10639.1|10636.6|10639.3|10637.1|10639.7|10637.5|10637.6|10635.7|482
1598393700000|2020-08-25 22:15:00|10639.2|10636.9|10637.9|10636.9|10639.2|10637.7|10637.7|10636.4|139
1598394000000|2020-08-25 22:20:00|10638|10637|10637|10636|10638.2|10637.1|10636.8|10635.8|141
1598394300000|2020-08-25 22:25:00|10637.1|10636.1|10636.4|10635.4|10637.4|10636.2|10636.3|10635.4|134
1598394600000|2020-08-25 22:30:00|10636.3|10635.3|10638.2|10637.2|10638.2|10637.2|10635.1|10634.1|212
1598394900000|2020-08-25 22:35:00|10638.1|10637.1|10636.7|10635.7|10639.9|10638.9|10636.1|10634.7|234
1598395200000|2020-08-25 22:40:00|10636.6|10635.6|10637.4|10636.4|10638|10637|10636.5|10635.5|131
1598395500000|2020-08-25 22:45:00|10637.5|10636.5|10637.1|10636.1|10637.7|10636.7|10636.6|10635.5|104
1598395800000|2020-08-25 22:50:00|10637|10636|10637|10636|10638.2|10637.2|10637|10636|183
1598396100000|2020-08-25 22:55:00|10637.1|10636.1|10636.7|10635.7|10637.5|10636.5|10636.3|10635.3|128
1598396400000|2020-08-25 23:00:00|10636.9|10635.9|10637.8|10636.8|10638.7|10637.7|10636.7|10635.7|207
1598396700000|2020-08-25 23:05:00|10637.9|10636.9|10637.7|10636.7|10638.3|10637.3|10637.4|10636.4|114
1598397000000|2020-08-25 23:10:00|10637.8|10636.8|10637.7|10636.7|10638.2|10637.2|10637.2|10636.4|141
1598397300000|2020-08-25 23:15:00|10637.8|10636.8|10637.6|10636.6|10638.2|10637.2|10636.8|10636.1|151
1598397600000|2020-08-25 23:20:00|10637.5|10636.5|10637.3|10636.3|10637.8|10636.9|10636.9|10636|175
1598397900000|2020-08-25 23:25:00|10637.4|10636.4|10637|10636|10637.4|10636.4|10636.9|10635.9|125
1598398200000|2020-08-25 23:30:00|10637.1|10636.1|10635.8|10634.8|10637.6|10636.6|10635.7|10634.7|212
1598398500000|2020-08-25 23:35:00|10635.5|10634.9|10635.4|10634.4|10635.8|10634.9|10634.6|10633.7|202
1598398800000|2020-08-25 23:40:00|10635.3|10634.3|10636.8|10636.1|10637.1|10636.4|10634.3|10633.4|257
1598399100000|2020-08-25 23:45:00|10636.9|10636.2|10635.8|10635.1|10637|10636.2|10635|10634.1|385
1598399400000|2020-08-25 23:50:00|10636|10635|10637.1|10636.1|10637.3|10636.4|10635.5|10634.8|233
1598399700000|2020-08-25 23:55:00|10637|10636.4|10640|10639.3|10641.5|10640.5|10637|10636.1|446
1598400000000|2020-08-26 00:00:00|10640.1|10639.4|10648.5|10647.5|10651|10650.1|10639.4|10638.7|785
1598400300000|2020-08-26 00:05:00|10648.6|10647.6|10655.1|10654.1|10656.1|10655.1|10646.8|10645.9|582
1598400600000|2020-08-26 00:10:00|10655|10654.3|10653.8|10652.8|10655|10654.3|10651.3|10650.4|576
1598400900000|2020-08-26 00:15:00|10653.7|10652.7|10652.7|10651.7|10656|10655|10652|10651|529
1598401200000|2020-08-26 00:20:00|10652.8|10651.8|10653.1|10652.4|10654.4|10653.7|10650.9|10650|453
1598401500000|2020-08-26 00:25:00|10653.2|10652.5|10652.8|10651.8|10653.8|10653|10651.6|10650.7|452
1598401800000|2020-08-26 00:30:00|10652.7|10651.7|10651.8|10650.8|10656.2|10655.2|10651.3|10650.5|421
1598402100000|2020-08-26 00:35:00|10651.9|10651.1|10650|10649|10652.3|10651.3|10649.1|10648.3|589
1598402400000|2020-08-26 00:40:00|10650.1|10649.1|10650.6|10649.9|10650.9|10650.1|10648.8|10647.8|437
1598402700000|2020-08-26 00:45:00|10650.5|10649.8|10650.8|10650.1|10653.2|10652.3|10649.7|10648.8|436
1598403000000|2020-08-26 00:50:00|10650.9|10650.2|10645.6|10644.6|10655.1|10654.2|10645.1|10644.1|733
1598403300000|2020-08-26 00:55:00|10645.5|10644.5|10647.2|10646.5|10647.4|10646.6|10644|10643|501
1598403600000|2020-08-26 01:00:00|10647.1|10646.4|10647.5|10646.5|10648|10647|10645.3|10644.4|446
1598403900000|2020-08-26 01:05:00|10647.4|10646.4|10648.2|10647.2|10649.9|10649.1|10647.4|10646.4|327
1598404200000|2020-08-26 01:10:00|10648.1|10647.4|10645.5|10644.8|10648.4|10647.7|10644.7|10644|401
1598404500000|2020-08-26 01:15:00|10645.2|10644.5|10647.9|10646.9|10648.1|10647.1|10644.3|10643.5|342
1598404800000|2020-08-26 01:20:00|10647.8|10646.8|10645.3|10644.3|10648|10647.1|10643.9|10643|407
1598405100000|2020-08-26 01:25:00|10645.2|10644.5|10646.8|10645.8|10646.8|10646|10643.8|10643.1|338
1598405400000|2020-08-26 01:30:00|10646.7|10645.7|10647.7|10646.7|10648.3|10647.4|10646.2|10645.4|353
1598405700000|2020-08-26 01:35:00|10647.5|10646.8|10648.7|10647.7|10649.9|10649.1|10647.4|10646.6|350
1598406000000|2020-08-26 01:40:00|10648.6|10647.6|10649.5|10648.8|10650.2|10649.5|10648|10647.2|326
1598406300000|2020-08-26 01:45:00|10649.4|10648.7|10649.8|10649.1|10651.5|10650.8|10648.5|10647.7|408
1598406600000|2020-08-26 01:50:00|10649.7|10649|10648.7|10647.7|10651.1|10650.2|10647.8|10646.9|425
1598406900000|2020-08-26 01:55:00|10648.8|10647.8|10651.9|10650.9|10652.8|10652|10648.1|10647.3|404
1598407200000|2020-08-26 02:00:00|10652|10651|10651|10650|10652.8|10652.1|10650.5|10649.5|372
1598407500000|2020-08-26 02:05:00|10650.9|10649.9|10646.3|10645.3|10651.2|10650.3|10643.8|10642.8|413
1598407800000|2020-08-26 02:10:00|10646.2|10645.2|10644|10643.3|10646.4|10645.4|10641.3|10640.4|492
1598408100000|2020-08-26 02:15:00|10644.1|10643.4|10642.3|10641.6|10644.8|10643.9|10641.6|10640.8|350
1598408400000|2020-08-26 02:20:00|10642.4|10641.7|10644|10643.3|10644.5|10643.6|10641.6|10640.7|251
1598408700000|2020-08-26 02:25:00|10644.1|10643.4|10645.4|10644.7|10646.1|10645.3|10644.1|10643.2|275
1598409000000|2020-08-26 02:30:00|10645.3|10644.6|10646|10645|10646.1|10645.2|10644.3|10643.3|378
1598409300000|2020-08-26 02:35:00|10645.9|10645.3|10646.7|10645.7|10646.7|10645.8|10644.8|10643.9|265
1598409600000|2020-08-26 02:40:00|10646.6|10645.6|10645.9|10644.9|10647|10646.2|10645.1|10644.1|271
1598409900000|2020-08-26 02:45:00|10646|10645|10648.2|10647.5|10648.8|10648|10645.9|10644.9|556
1598410200000|2020-08-26 02:50:00|10648|10647.3|10648.5|10647.8|10648.7|10648|10647.1|10646.3|260
1598410500000|2020-08-26 02:55:00|10648.6|10647.9|10648.2|10647.5|10648.7|10647.9|10648.1|10647.2|168
1598410800000|2020-08-26 03:00:00|10648.4|10647.4|10648.8|10648.1|10649|10648.2|10648.1|10647.2|191
1598411100000|2020-08-26 03:05:00|10648.7|10648|10649.4|10648.4|10649.5|10648.6|10647.5|10646.8|194
1598411400000|2020-08-26 03:10:00|10649.3|10648.6|10649.5|10648.8|10650|10649.2|10649|10648.2|251
1598411700000|2020-08-26 03:15:00|10649.3|10648.6|10648.9|10648.2|10650.8|10650|10648.7|10647.8|219
1598412000000|2020-08-26 03:20:00|10649|10648|10645|10644.3|10649.3|10648.4|10643.9|10643|384
1598412300000|2020-08-26 03:25:00|10644.9|10644.2|10645.1|10644.4|10645.8|10645.1|10644.4|10643.7|249
1598412600000|2020-08-26 03:30:00|10645.2|10644.5|10645.5|10644.8|10646.1|10645.4|10644.8|10644.1|164
1598412900000|2020-08-26 03:35:00|10645.6|10644.9|10644.3|10643.6|10646.1|10645.2|10644.2|10643.5|187
1598413200000|2020-08-26 03:40:00|10644.4|10643.7|10642.7|10642|10644.6|10643.8|10641.1|10640.3|287
1598413500000|2020-08-26 03:45:00|10642.6|10641.9|10642.4|10641.7|10643.9|10643.2|10642.2|10641.5|205
1598413800000|2020-08-26 03:50:00|10642.6|10641.6|10642.8|10642.1|10643.1|10642.4|10642.2|10641.3|169
1598414100000|2020-08-26 03:55:00|10642.9|10642.2|10644.8|10644.1|10645|10644.3|10642.2|10641.4|214
1598414400000|2020-08-26 04:00:00|10644.9|10644.2|10644.2|10643.5|10645|10644.3|10643.5|10642.8|157
1598414700000|2020-08-26 04:05:00|10644.5|10643.8|10644.8|10644.1|10645.3|10644.4|10642.7|10641.9|191
1598415000000|2020-08-26 04:10:00|10645|10644.3|10645|10644.3|10646|10645.3|10644.6|10643.8|172
1598415300000|2020-08-26 04:15:00|10644.9|10644.2|10644.8|10643.8|10645.8|10645.1|10644.1|10643.4|170
1598415600000|2020-08-26 04:20:00|10644.9|10643.9|10645.4|10644.7|10645.7|10645|10643.9|10643.2|178
1598415900000|2020-08-26 04:25:00|10645.6|10644.6|10645.5|10644.8|10646|10645.2|10645.2|10644.3|125
1598416200000|2020-08-26 04:30:00|10645.4|10644.7|10640|10639|10647.1|10646.4|10639.1|10638.1|385
1598416500000|2020-08-26 04:35:00|10639.9|10639.2|10643.1|10642.4|10643.4|10642.6|10639.9|10639|303
1598416800000|2020-08-26 04:40:00|10643|10642.3|10643.1|10642.4|10643.5|10642.8|10642.1|10641.4|186
1598417100000|2020-08-26 04:45:00|10643|10642.3|10640.4|10639.4|10643.7|10643|10638.7|10637.7|377
1598417400000|2020-08-26 04:50:00|10640.2|10639.5|10638.5|10637.5|10640.9|10640.1|10638.3|10637.4|313
1598417700000|2020-08-26 04:55:00|10638.4|10637.7|10639.7|10638.7|10640.8|10639.8|10638.3|10637.5|328
1598418000000|2020-08-26 05:00:00|10639.6|10638.9|10640.2|10639.5|10641.7|10640.9|10638.4|10637.5|372
1598418300000|2020-08-26 05:05:00|10640.1|10639.4|10638.6|10637.9|10641|10640.3|10638.5|10637.8|215
1598418600000|2020-08-26 05:10:00|10638.5|10637.8|10637.9|10637.2|10639.7|10638.9|10637.8|10637|229
1598418900000|2020-08-26 05:15:00|10637.8|10637.1|10636.3|10635.3|10638.2|10637.4|10636|10635.2|358
1598419200000|2020-08-26 05:20:00|10636.4|10635.4|10636.2|10635.5|10637.5|10636.5|10634.8|10634.1|249
1598419500000|2020-08-26 05:25:00|10636.4|10635.7|10638.6|10637.6|10638.7|10637.9|10636.3|10635.6|248
1598419800000|2020-08-26 05:30:00|10638.5|10637.8|10639.2|10638.5|10639.6|10638.9|10637.6|10636.7|309
1598420100000|2020-08-26 05:35:00|10639.1|10638.4|10638.8|10638.1|10639.6|10638.9|10637.8|10637.1|251
1598420400000|2020-08-26 05:40:00|10638.7|10638|10640|10639.3|10641.1|10640.2|10638.2|10637.5|250
1598420700000|2020-08-26 05:45:00|10639.9|10639.2|10642.6|10641.6|10642.8|10641.9|10639.7|10638.8|272
1598421000000|2020-08-26 05:50:00|10642.7|10641.7|10641.3|10640.6|10643.1|10642.4|10641.3|10640.5|218
1598421300000|2020-08-26 05:55:00|10641.4|10640.7|10640.3|10639.3|10641.8|10641|10639.7|10638.8|185
1598421600000|2020-08-26 06:00:00|10640.2|10639.2|10639.3|10638.6|10642|10641.3|10638.6|10637.6|391
1598421900000|2020-08-26 06:05:00|10639.2|10638.5|10642.6|10641.9|10642.9|10642.2|10638.9|10638.1|475
1598422200000|2020-08-26 06:10:00|10642.7|10642|10642.1|10641.1|10642.7|10642|10640.2|10639.4|269
1598422500000|2020-08-26 06:15:00|10642.2|10641.2|10642.9|10642.2|10643.4|10642.6|10641.6|10640.9|262
1598422800000|2020-08-26 06:20:00|10643|10642.3|10638.4|10637.7|10643|10642.3|10637.7|10636.9|337
1598423100000|2020-08-26 06:25:00|10638.6|10637.6|10639.8|10639.1|10640|10639.3|10638.3|10637.5|306
1598423400000|2020-08-26 06:30:00|10639.9|10639.2|10639.8|10639.1|10640.4|10639.7|10637.9|10637.2|285
1598423700000|2020-08-26 06:35:00|10639.7|10639|10637.8|10637.1|10640|10639.3|10637.2|10636.5|278
1598424000000|2020-08-26 06:40:00|10638|10637.3|10637.4|10636.4|10638.1|10637.4|10636.7|10636|306
1598424300000|2020-08-26 06:45:00|10637.3|10636.3|10634|10633.3|10637.4|10636.4|10632.2|10631.5|405
1598424600000|2020-08-26 06:50:00|10633.9|10633.2|10633.4|10632.7|10634.4|10633.7|10632.3|10631.5|367
1598424900000|2020-08-26 06:55:00|10633.5|10632.8|10633.9|10632.9|10635|10634.2|10632.5|10631.7|435
1598425200000|2020-08-26 07:00:00|10633.8|10632.8|10633.9|10633.2|10634.9|10634.1|10631|10630.3|570
1598425500000|2020-08-26 07:05:00|10634|10633.3|10636.3|10635.6|10637.9|10637.2|10633.6|10632.9|521
1598425800000|2020-08-26 07:10:00|10636.7|10636|10634|10633|10639.2|10638.5|10632.8|10632.1|497
1598426100000|2020-08-26 07:15:00|10633.9|10632.9|10631.9|10631.2|10633.9|10633.2|10631.7|10631|363
1598426400000|2020-08-26 07:20:00|10632|10631.3|10632.6|10631.9|10633.5|10632.7|10631.8|10631.1|344
1598426700000|2020-08-26 07:25:00|10632.5|10631.8|10627.8|10627.1|10633.4|10632.4|10626|10625.2|492
1598427000000|2020-08-26 07:30:00|10627.9|10627.2|10627.9|10627.2|10628.1|10627.3|10625.4|10624.7|495
1598427300000|2020-08-26 07:35:00|10628|10627.3|10627.8|10627.1|10629.9|10629.2|10626.4|10625.6|466
1598427600000|2020-08-26 07:40:00|10627.9|10627.2|10626.4|10625.7|10628.4|10627.7|10625.6|10624.9|425
1598427900000|2020-08-26 07:45:00|10626.3|10625.6|10626.1|10625.4|10628|10627.3|10626|10625.3|399
1598428200000|2020-08-26 07:50:00|10626|10625.3|10629.9|10629.2|10630.8|10630.1|10626|10625.3|474
1598428500000|2020-08-26 07:55:00|10630|10629|10631|10630.3|10631.1|10630.3|10628.9|10628.1|448
1598428800000|2020-08-26 08:00:00|10630.9|10630.2|10629.5|10628.8|10632.1|10631.4|10627.8|10627.1|462
1598429100000|2020-08-26 08:05:00|10629.6|10628.9|10627|10626|10629.9|10629.2|10625.2|10624.5|534
1598429400000|2020-08-26 08:10:00|10627.2|10626.5|10626.7|10626|10629.3|10628.4|10624.4|10623.6|463
1598429700000|2020-08-26 08:15:00|10626.6|10625.9|10623.6|10622.9|10626.7|10626|10622.5|10621.8|441
1598430000000|2020-08-26 08:20:00|10623.5|10622.8|10623.3|10622.6|10624.6|10623.9|10622.7|10621.9|451
1598430300000|2020-08-26 08:25:00|10623|10622.3|10623.5|10622.5|10624.5|10623.5|10621.7|10620.8|449
1598430600000|2020-08-26 08:30:00|10623.6|10622.9|10623.4|10622.4|10625.1|10624.4|10621.4|10620.5|349
1598430900000|2020-08-26 08:35:00|10623.5|10622.5|10619.5|10618.5|10623.5|10622.5|10616.4|10615.5|692
1598431200000|2020-08-26 08:40:00|10619.7|10618.8|10620.1|10619.1|10620.5|10619.6|10617.6|10616.8|576
1598431500000|2020-08-26 08:45:00|10620.2|10619.2|10621.8|10621.1|10622|10621.2|10619.9|10619|420
1598431800000|2020-08-26 08:50:00|10621.7|10621|10622.3|10621.6|10623.6|10622.9|10621.3|10620.4|410
1598432100000|2020-08-26 08:55:00|10622.2|10621.5|10622.8|10621.8|10623.6|10622.8|10621|10620.3|433
1598432400000|2020-08-26 09:00:00|10622.9|10622.2|10624.4|10623.7|10625|10624.2|10622.6|10621.8|362
1598432700000|2020-08-26 09:05:00|10624.5|10623.8|10625.5|10624.8|10627.5|10626.8|10624.5|10623.7|447
1598433000000|2020-08-26 09:10:00|10625.4|10624.7|10628|10627.3|10629.1|10628.2|10624.9|10624.2|382
1598433300000|2020-08-26 09:15:00|10627.8|10627.1|10630|10629.3|10630.1|10629.4|10627.7|10626.9|321
1598433600000|2020-08-26 09:20:00|10630.1|10629.4|10631.9|10631.2|10632.1|10631.3|10629.3|10628.5|335
1598433900000|2020-08-26 09:25:00|10632.1|10631.4|10630.9|10630.2|10632.2|10631.5|10630.7|10629.9|232
1598434200000|2020-08-26 09:30:00|10631|10630|10630.5|10629.5|10631|10630.1|10628.2|10627.4|504
1598434500000|2020-08-26 09:35:00|10630.6|10629.9|10628.6|10627.6|10632.7|10632|10627.7|10626.9|417
1598434800000|2020-08-26 09:40:00|10628.5|10627.5|10627.9|10627.2|10629.4|10628.5|10626.7|10625.8|359
1598435100000|2020-08-26 09:45:00|10628|10627.3|10625.6|10624.6|10628.6|10627.7|10624.8|10624.1|360
1598435400000|2020-08-26 09:50:00|10625.5|10624.5|10625.9|10624.9|10626.1|10625.2|10624.5|10623.8|302
1598435700000|2020-08-26 09:55:00|10626|10625|10627.7|10626.7|10627.9|10627|10624.9|10624.1|337
1598436000000|2020-08-26 10:00:00|10627.3|10626.6|10626|10625|10628.2|10627.2|10625.3|10624.5|400
1598436300000|2020-08-26 10:05:00|10625.9|10625.2|10625.2|10624.5|10626.6|10625.8|10624.8|10624.1|222
1598436600000|2020-08-26 10:10:00|10625.3|10624.6|10624.5|10623.8|10625.9|10625.1|10624.4|10623.5|231
1598436900000|2020-08-26 10:15:00|10624.1|10623.4|10621.6|10620.9|10624.1|10623.4|10619.5|10618.7|505
1598437200000|2020-08-26 10:20:00|10621.5|10620.8|10620|10619|10621.6|10620.9|10619.3|10618.5|321
1598437500000|2020-08-26 10:25:00|10620.1|10619.1|10622.2|10621.2|10623.2|10622.5|10619.6|10618.7|392
1598437800000|2020-08-26 10:30:00|10622.3|10621.3|10624.6|10623.6|10625.8|10625|10622.2|10621.3|447
1598438100000|2020-08-26 10:35:00|10624.5|10623.5|10625.5|10624.5|10626.8|10626.1|10624.1|10623.1|323
1598438400000|2020-08-26 10:40:00|10625.3|10624.6|10626.1|10625.4|10626.4|10625.7|10623.8|10623|339
1598438700000|2020-08-26 10:45:00|10626.2|10625.5|10629|10628.3|10629|10628.3|10624.8|10624|275
1598439000000|2020-08-26 10:50:00|10629.1|10628.4|10627.9|10627.2|10629.7|10629|10627.1|10626.2|376
1598439300000|2020-08-26 10:55:00|10628.1|10627.1|10626.7|10625.7|10628.6|10627.6|10625.1|10624.4|316
1598439600000|2020-08-26 11:00:00|10626.5|10625.8|10624.5|10623.5|10626.9|10626.1|10623.9|10623.2|342
1598439900000|2020-08-26 11:05:00|10624.6|10623.6|10623.9|10623.2|10624.6|10623.7|10622.5|10621.7|331
1598440200000|2020-08-26 11:10:00|10623.6|10622.9|10626.4|10625.4|10626.5|10625.7|10623.3|10622.6|266
1598440500000|2020-08-26 11:15:00|10626.5|10625.5|10626.8|10625.8|10627.6|10626.7|10626.1|10625.2|255
1598440800000|2020-08-26 11:20:00|10626.3|10625.6|10624.1|10623.1|10627.7|10626.8|10623.4|10622.6|284
1598441100000|2020-08-26 11:25:00|10624.2|10623.2|10624.5|10623.5|10624.6|10623.7|10622.7|10621.9|285
1598441400000|2020-08-26 11:30:00|10624.4|10623.7|10626.4|10625.7|10627.9|10627|10622.9|10622.2|343
1598441700000|2020-08-26 11:35:00|10626.5|10625.8|10624.4|10623.7|10626.8|10626|10624.3|10623.6|281
1598442000000|2020-08-26 11:40:00|10624.3|10623.6|10628.1|10627.4|10628.3|10627.4|10624.3|10623.6|287
1598442300000|2020-08-26 11:45:00|10628.2|10627.5|10630.4|10629.4|10631.6|10630.8|10628|10627.2|368
1598442600000|2020-08-26 11:50:00|10630.5|10629.5|10631.8|10631.1|10632.1|10631.3|10629.3|10628.4|310
1598442900000|2020-08-26 11:55:00|10631.6|10630.9|10632|10631|10632.7|10631.8|10630.4|10629.6|461
1598443200000|2020-08-26 12:00:00|10632.1|10631.1|10632.7|10631.7|10634.3|10633.5|10631.6|10630.9|376
1598443500000|2020-08-26 12:05:00|10632.6|10631.9|10629.1|10628.4|10633.8|10632.9|10628.9|10628.1|365
1598443800000|2020-08-26 12:10:00|10629|10628.3|10631.7|10631|10632.3|10631.6|10629|10628.1|361
1598444100000|2020-08-26 12:15:00|10631.8|10631.1|10632.4|10631.7|10633.9|10633.2|10631.3|10630.5|398
1598444400000|2020-08-26 12:20:00|10632.5|10631.8|10630.8|10630.1|10632.6|10631.9|10627.6|10626.9|326
1598444700000|2020-08-26 12:25:00|10630.7|10630|10633.1|10631.1|10633.1|10631.1|10630.1|10629.3|334
1598445000000|2020-08-26 12:30:00|10632.9|10631|10639.3|10638.6|10641.6|10640.7|10631.7|10630.5|807
1598445300000|2020-08-26 12:35:00|10639|10638.3|10644.4|10643.7|10645.1|10644.3|10636.6|10635.9|710
1598445600000|2020-08-26 12:40:00|10644.3|10643.6|10646.3|10645.3|10647|10646.1|10643.8|10643|525
1598445900000|2020-08-26 12:45:00|10646.1|10645.4|10643.8|10643.1|10646.6|10645.8|10643.6|10642.6|514
1598446200000|2020-08-26 12:50:00|10643.7|10643|10643.2|10642.5|10644.8|10644|10641.3|10640.4|443
1598446500000|2020-08-26 12:55:00|10643.3|10642.3|10640.4|10639.7|10643.3|10642.4|10638.6|10637.9|473
1598446800000|2020-08-26 13:00:00|10640.5|10639.8|10639.8|10639.1|10643.2|10642.3|10639.3|10638.4|524
1598447100000|2020-08-26 13:05:00|10640|10639|10637.8|10637.1|10642.6|10641.9|10636.1|10635.3|549
1598447400000|2020-08-26 13:10:00|10637.7|10637|10636.1|10635.4|10638.6|10637.9|10635.5|10634.7|558
1598447700000|2020-08-26 13:15:00|10636|10635.3|10635.5|10634.8|10637.3|10636.5|10635.2|10634.5|408
1598448000000|2020-08-26 13:20:00|10635.7|10634.7|10634.3|10633.3|10637.2|10636.3|10633.3|10632.3|430
1598448300000|2020-08-26 13:25:00|10634|10633.4|10634.1|10633.4|10635.2|10634.5|10633.4|10632.6|410
1598448600000|2020-08-26 13:30:00|10634.2|10633.2|10628.3|10627.3|10634.2|10633.5|10627.7|10626.8|527
1598448900000|2020-08-26 13:35:00|10628.4|10627.4|10625.4|10624.4|10629|10628.2|10624.4|10623.7|592
1598449200000|2020-08-26 13:40:00|10625.2|10624.5|10622.8|10622.1|10625.4|10624.7|10621.1|10620.4|464
1598449500000|2020-08-26 13:45:00|10622.5|10621.8|10625.7|10625|10626.2|10625.5|10622.2|10621.3|614
1598449800000|2020-08-26 13:50:00|10625.8|10625.1|10626.9|10626.2|10627.2|10626.5|10623.1|10622.4|357
1598450100000|2020-08-26 13:55:00|10626.6|10625.9|10627|10626.3|10628.1|10627.4|10625.3|10624.6|434
1598450400000|2020-08-26 14:00:00|10627.1|10626.4|10626.6|10625.9|10628.9|10628|10625|10624.3|526
1598450700000|2020-08-26 14:05:00|10626.7|10626|10628.5|10627.5|10628.9|10628.2|10623.1|10622.4|509
1598451000000|2020-08-26 14:10:00|10628.3|10627.6|10626.5|10625.8|10630.4|10629.6|10626.1|10625.3|476
1598451300000|2020-08-26 14:15:00|10626.4|10625.7|10625.1|10624.4|10626.7|10626|10623.2|10622.5|474
1598451600000|2020-08-26 14:20:00|10625|10624.3|10622.7|10622|10625|10624.3|10621.4|10620.7|523
1598451900000|2020-08-26 14:25:00|10622.6|10621.9|10617.9|10616.9|10622.7|10622|10615.8|10614.9|618
1598452200000|2020-08-26 14:30:00|10617.8|10617.1|10618.3|10617.6|10621.6|10620.7|10616.6|10615.9|602
1598452500000|2020-08-26 14:35:00|10618|10617.3|10619.1|10618.1|10619.5|10618.8|10616.7|10616|456
1598452800000|2020-08-26 14:40:00|10618.8|10618|10613.7|10613|10618.8|10618.1|10612.6|10611.9|592
1598453100000|2020-08-26 14:45:00|10613.8|10612.8|10615.2|10614.5|10617.1|10616.4|10611.1|10610.3|580
1598453400000|2020-08-26 14:50:00|10615.3|10614.6|10617.7|10616.7|10619.6|10618.8|10614.3|10613.5|640
1598453700000|2020-08-26 14:55:00|10617.5|10616.5|10614.6|10613.9|10619.4|10618.4|10612.8|10612.1|768
1598454000000|2020-08-26 15:00:00|10614.4|10613.7|10613.2|10612.5|10616.5|10615.7|10611.8|10611.1|539
1598454300000|2020-08-26 15:05:00|10613.3|10612.3|10611.3|10610.6|10613.3|10612.6|10610.7|10610|491
1598454600000|2020-08-26 15:10:00|10611.5|10610.5|10615|10614.3|10616|10615.3|10611.4|10610.5|374
1598454900000|2020-08-26 15:15:00|10615.5|10614.5|10617.5|10616.8|10618.6|10617.9|10614.2|10613.3|439
1598455200000|2020-08-26 15:20:00|10617.4|10616.7|10613.9|10613.2|10617.5|10616.8|10613.7|10612.9|434
1598455500000|2020-08-26 15:25:00|10614|10613|10612.4|10611.7|10614.6|10613.8|10611|10610.3|480
1598455800000|2020-08-26 15:30:00|10612.5|10611.5|10609.2|10608.2|10613.1|10612.4|10606.9|10606.1|479
1598456100000|2020-08-26 15:35:00|10609.1|10608.4|10607.9|10607.2|10609.1|10608.4|10606.4|10605.7|324
1598456400000|2020-08-26 15:40:00|10607.7|10607|10607.5|10606.8|10608.1|10607.3|10606.4|10605.7|323
1598456700000|2020-08-26 15:45:00|10607.4|10606.7|10610.1|10609.4|10611.4|10610.7|10607|10606.2|391
1598457000000|2020-08-26 15:50:00|10610.2|10609.5|10612.9|10612.2|10613.5|10612.8|10609.6|10608.9|303
1598457300000|2020-08-26 15:55:00|10613|10612.3|10613.2|10612.5|10614.4|10613.7|10611.6|10610.9|293
1598457600000|2020-08-26 16:00:00|10613.3|10612.6|10609.7|10609|10613.6|10612.9|10609.5|10608.7|352
1598457900000|2020-08-26 16:05:00|10609.8|10609.1|10608.4|10607.7|10612|10611|10608.3|10607.6|285
1598458200000|2020-08-26 16:10:00|10608.5|10607.8|10606.8|10605.8|10609.1|10608.3|10606.7|10605.8|263
1598458500000|2020-08-26 16:15:00|10606.6|10605.9|10605.5|10604.8|10606.8|10606|10605.3|10604.6|403
1598458800000|2020-08-26 16:20:00|10605.6|10604.9|10602.7|10602|10605.7|10604.9|10602.5|10601.8|382
1598459100000|2020-08-26 16:25:00|10602.8|10602.1|10604.9|10604.2|10605.2|10604.3|10602.4|10601.5|327
1598459400000|2020-08-26 16:30:00|10604.7|10604|10602.9|10602.2|10604.7|10604|10602.5|10601.8|291
1598459700000|2020-08-26 16:35:00|10603|10602.3|10600.7|10600|10603.4|10602.7|10600.4|10599.6|304
1598460000000|2020-08-26 16:40:00|10600.6|10599.9|10601.5|10600.8|10601.9|10601.2|10600.4|10599.7|210
1598460300000|2020-08-26 16:45:00|10601.6|10600.9|10603|10602.3|10604.2|10603.5|10601.3|10600.6|254
1598460600000|2020-08-26 16:50:00|10602.9|10602.2|10602.9|10602.2|10603.2|10602.5|10601.5|10600.8|237
1598460900000|2020-08-26 16:55:00|10603.1|10602.4|10601.1|10600.4|10603.2|10602.5|10600.4|10599.7|277
1598461200000|2020-08-26 17:00:00|10601|10600.3|10601.3|10600.6|10603.1|10602.2|10600|10599.1|304
1598461500000|2020-08-26 17:05:00|10601.4|10600.7|10601.1|10600.4|10601.6|10600.9|10600.3|10599.5|303
1598461800000|2020-08-26 17:10:00|10600.9|10600.2|10601.2|10600.5|10601.7|10601|10600.8|10600|272
1598462100000|2020-08-26 17:15:00|10601.1|10600.4|10600.6|10599.9|10601.4|10600.7|10599.2|10598.4|312
1598462400000|2020-08-26 17:20:00|10600.5|10599.8|10603.5|10602.5|10603.6|10602.8|10599.9|10599.2|270
1598462700000|2020-08-26 17:25:00|10603.4|10602.8|10604.7|10604|10604.8|10604.1|10602.3|10601.4|218
1598463000000|2020-08-26 17:30:00|10604.6|10603.9|10603.3|10602.6|10606.1|10605.4|10603.3|10602.6|234
1598463300000|2020-08-26 17:35:00|10603.2|10602.5|10599.3|10598.6|10603.3|10602.6|10599|10598.2|274
1598463600000|2020-08-26 17:40:00|10599.2|10598.5|10598.5|10597.8|10600|10599.2|10596.7|10596|349
1598463900000|2020-08-26 17:45:00|10598.6|10597.9|10600.1|10599.4|10600.5|10599.8|10597.4|10596.7|219
1598464200000|2020-08-26 17:50:00|10600.2|10599.5|10600.4|10599.7|10601.9|10600.9|10599.3|10598.6|278
1598464500000|2020-08-26 17:55:00|10600.5|10599.8|10600.5|10599.8|10600.7|10600|10598.5|10597.8|214
1598464800000|2020-08-26 18:00:00|10600.6|10599.9|10599.9|10599.2|10603.5|10602.8|10599.4|10598.6|426
1598465100000|2020-08-26 18:05:00|10600|10599.3|10598.4|10597.7|10600|10599.3|10597|10596.3|346
1598465400000|2020-08-26 18:10:00|10598.5|10597.8|10597.9|10597.2|10599.7|10598.8|10597.5|10596.8|268
1598465700000|2020-08-26 18:15:00|10597.8|10597.1|10600.1|10599.4|10600.1|10599.4|10596.7|10596|201
1598466000000|2020-08-26 18:20:00|10599.7|10599|10599.5|10598.8|10599.7|10599|10598.5|10597.8|164
1598466300000|2020-08-26 18:25:00|10599.6|10598.9|10600|10599.3|10600.9|10600|10598.9|10598.2|176
1598466600000|2020-08-26 18:30:00|10599.9|10599.2|10600.9|10599.9|10600.9|10600|10598.4|10597.7|222
1598466900000|2020-08-26 18:35:00|10600.8|10599.8|10598.7|10598|10600.8|10600|10598.5|10597.7|162
1598467200000|2020-08-26 18:40:00|10598.8|10598.1|10601.9|10600.9|10601.9|10601.1|10598.6|10597.9|183
1598467500000|2020-08-26 18:45:00|10602|10601|10602.5|10601.8|10603.8|10603|10601.2|10600.4|240
1598467800000|2020-08-26 18:50:00|10602.4|10601.7|10603.3|10602.3|10604.7|10604|10602.1|10601.4|189
1598468100000|2020-08-26 18:55:00|10603.2|10602.2|10602.3|10601.6|10603.5|10602.8|10601.7|10600.9|257
1598468400000|2020-08-26 19:00:00|10602.2|10601.5|10604.3|10603.6|10604.8|10604|10601.6|10600.9|403
1598468700000|2020-08-26 19:05:00|10604.4|10603.7|10603.8|10603.1|10605.1|10604.3|10603.6|10602.8|253
1598469000000|2020-08-26 19:10:00|10603.9|10603.2|10602.7|10602|10604.3|10603.6|10602.7|10601.9|235
1598469300000|2020-08-26 19:15:00|10602.9|10601.9|10602.5|10601.8|10603.5|10602.8|10602.3|10601.6|162
1598469600000|2020-08-26 19:20:00|10602.4|10601.7|10603.2|10602.2|10603.5|10602.7|10600.7|10599.8|290
1598469900000|2020-08-26 19:25:00|10602.8|10602.1|10600.5|10599.8|10603.6|10602.9|10599.8|10599|289
1598470200000|2020-08-26 19:30:00|10600.4|10599.7|10600.9|10599.9|10600.9|10600.2|10599.5|10598.8|179
1598470500000|2020-08-26 19:35:00|10600.7|10600|10600.5|10599.8|10601.8|10601|10600.4|10599.6|187
1598470800000|2020-08-26 19:40:00|10600.4|10599.7|10600.2|10599.5|10600.7|10599.8|10600|10599.3|127
1598471100000|2020-08-26 19:45:00|10600.4|10599.7|10599|10598.3|10600.4|10599.7|10598.1|10597.3|200
1598471400000|2020-08-26 19:50:00|10598.9|10598.2|10599.7|10598.7|10599.8|10599|10598|10597.2|173
1598471700000|2020-08-26 19:55:00|10599.6|10598.9|10598.7|10598|10601.3|10600.5|10598.6|10597.7|218
1598472000000|2020-08-26 20:00:00|10598.6|10597.9|10599.4|10598.4|10601.2|10600.3|10598.6|10597.9|229
1598472300000|2020-08-26 20:05:00|10599.2|10598.5|10599.4|10598.4|10599.9|10599.1|10598.1|10597.3|167
1598472600000|2020-08-26 20:10:00|10599.3|10598.3|10600.3|10599.6|10600.4|10599.6|10599.2|10598.3|164
1598472900000|2020-08-26 20:15:00|10600.2|10599.5|10599.2|10598.5|10600.3|10599.6|10599.2|10598.3|100
1598473200000|2020-08-26 20:20:00|10599|10598.3|10598.6|10597.6|10599.2|10598.4|10598.1|10597.1|139
1598473500000|2020-08-26 20:25:00|10598.4|10597.7|10597.8|10597.1|10598.8|10598|10597.4|10596.4|164
1598473800000|2020-08-26 20:30:00|10597.9|10597.2|10596.2|10595.5|10598.1|10597.2|10595.9|10595.2|187
1598474100000|2020-08-26 20:35:00|10596.4|10595.4|10597.5|10596.5|10597.7|10596.7|10596.1|10595.2|89
1598474400000|2020-08-26 20:40:00|10597.4|10596.4|10597.5|10596.5|10597.7|10596.9|10597.3|10596.3|72
1598474700000|2020-08-26 20:45:00|10597.4|10596.4|10597|10596|10597.5|10596.5|10596.5|10595.5|137
1598475000000|2020-08-26 20:50:00|10596.8|10595.8|10599.1|10598.1|10599.4|10598.4|10596.6|10595.6|183
1598475300000|2020-08-26 20:55:00|10599|10598|10599.1|10598.1|10600.2|10599|10598.4|10597.1|295
1598475600000|2020-08-26 21:00:00|10601.1|10597.7|10602.6|10599.6|10605.7|10601.6|10600.8|10597.7|68
1598475900000|2020-08-26 21:05:00|10602.4|10599.2|10603.1|10599|10603.4|10599.8|10600.7|10598.2|169
1598476200000|2020-08-26 21:10:00|10603.3|10599.1|10601.1|10598.5|10603.3|10599.2|10600.7|10597.9|232
1598476500000|2020-08-26 21:15:00|10601.9|10598.6|10598.8|10596.8|10602.1|10598.6|10598.8|10595.6|396
1598476800000|2020-08-26 21:20:00|10600.5|10595.8|10599.9|10597.1|10600.7|10597.7|10598.8|10595.4|1122
1598477100000|2020-08-26 21:25:00|10599.8|10596.7|10599|10595.7|10600.3|10597.5|10598.5|10595.3|1594
1598477400000|2020-08-26 21:30:00|10598.8|10595.6|10599.5|10596.1|10599.9|10596.2|10598.7|10594.9|1600
1598477700000|2020-08-26 21:35:00|10599.2|10596.3|10599.1|10595.6|10600|10596.7|10598.5|10595.1|1727
1598478000000|2020-08-26 21:40:00|10599.9|10595.5|10599.3|10595.6|10600|10596.8|10598.6|10595.3|1588
1598478300000|2020-08-26 21:45:00|10599.4|10596|10600.1|10596.5|10600.8|10596.9|10598.6|10594.9|1550
1598478600000|2020-08-26 21:50:00|10600.2|10596.4|10604.3|10598.3|10605.1|10599.1|10599.6|10595.4|1710
1598478900000|2020-08-26 21:55:00|10604.5|10598.5|10603.7|10597.7|10605.2|10599.2|10603.1|10597.1|1320
1598479200000|2020-08-26 22:00:00|10604|10598|10597.4|10595.3|10604|10598|10596.5|10594.3|1229
1598479500000|2020-08-26 22:05:00|10597.7|10595.2|10595.7|10594.7|10597.7|10596.1|10595.4|10594.1|507
1598479800000|2020-08-26 22:10:00|10595.8|10594.8|10594.7|10593.7|10595.9|10594.9|10594.3|10593.3|134
1598480100000|2020-08-26 22:15:00|10594.6|10593.6|10593.5|10592.5|10594.7|10593.7|10593.5|10592.5|104
1598480400000|2020-08-26 22:20:00|10593.6|10592.6|10593.1|10592.1|10593.7|10592.7|10593|10592|112
1598480700000|2020-08-26 22:25:00|10593.2|10592.2|10590.9|10589.9|10593.2|10592.4|10590.8|10589.8|101
1598481000000|2020-08-26 22:30:00|10591.2|10590.2|10591.3|10590.3|10591.8|10590.8|10590.7|10589.7|128
1598481300000|2020-08-26 22:35:00|10591.2|10590.2|10590.9|10589.9|10591.4|10590.4|10589.8|10588.8|78
1598481600000|2020-08-26 22:40:00|10590.8|10589.8|10584.7|10583.7|10591|10590|10584.6|10583.6|287
1598481900000|2020-08-26 22:45:00|10584.6|10583.6|10588.6|10587.6|10593.5|10592.5|10584.3|10583.4|454
1598482200000|2020-08-26 22:50:00|10588.5|10587.5|10587.4|10586.4|10590.1|10589.1|10587.2|10586.2|238
1598482500000|2020-08-26 22:55:00|10587.6|10586.6|10589.2|10588.2|10589.9|10588.7|10587.2|10586.2|166
1598482800000|2020-08-26 23:00:00|10589|10588.3|10590.5|10589.5|10592.2|10591.2|10589|10588.1|268
1598483100000|2020-08-26 23:05:00|10590.3|10589.3|10590.5|10589.5|10591|10590|10589.5|10588.5|202
1598483400000|2020-08-26 23:10:00|10590.6|10589.6|10592.5|10591.5|10592.7|10591.7|10587.8|10586.8|350
1598483700000|2020-08-26 23:15:00|10592.7|10591.7|10592.9|10591.9|10593.3|10592.3|10591.2|10590.3|333
1598484000000|2020-08-26 23:20:00|10592.8|10591.8|10593.4|10592.4|10594.3|10593.3|10591.2|10590.2|268
1598484300000|2020-08-26 23:25:00|10593.5|10592.5|10590.4|10589.4|10593.5|10592.5|10588.3|10587.3|434
1598484600000|2020-08-26 23:30:00|10590.3|10589.3|10588.7|10587.7|10590.7|10589.8|10588.6|10587.6|385
1598484900000|2020-08-26 23:35:00|10588.6|10587.6|10588.7|10587.7|10589.2|10588.2|10586.7|10585.7|388
1598485200000|2020-08-26 23:40:00|10588.6|10587.6|10589.2|10588.2|10590.2|10589.2|10588.1|10587.3|256
1598485500000|2020-08-26 23:45:00|10589.3|10588.3|10588.3|10587.3|10589.9|10589|10587.9|10587.1|240
1598485800000|2020-08-26 23:50:00|10588.2|10587.2|10586.6|10585.6|10588.7|10587.8|10586|10585|273
1598486100000|2020-08-26 23:55:00|10586.7|10585.7|10587.9|10586.9|10588.8|10587.8|10584.5|10583.5|400
1598486400000|2020-08-27 00:00:00|10587.4|10586.4|10582.1|10581.1|10589.6|10588.8|10580.9|10580.1|509
1598486700000|2020-08-27 00:05:00|10582|10581|10583.8|10583.1|10585|10584.2|10580.8|10579.9|590
1598487000000|2020-08-27 00:10:00|10583.9|10582.9|10584.5|10583.5|10585.9|10585|10583.3|10582.4|350
1598487300000|2020-08-27 00:15:00|10584.2|10583.4|10583|10582.3|10584.9|10584|10581.2|10580.4|406
1598487600000|2020-08-27 00:20:00|10583.1|10582.4|10583.9|10582.9|10584.5|10583.5|10581.5|10580.7|353
1598487900000|2020-08-27 00:25:00|10584.2|10583.2|10584.8|10584.1|10585.5|10584.7|10582.3|10581.5|427
1598488200000|2020-08-27 00:30:00|10585.1|10584|10584.9|10583.9|10585.6|10584.8|10583.5|10582.8|275
1598488500000|2020-08-27 00:35:00|10584.8|10584.1|10585.3|10584.6|10586|10585.3|10583.7|10582.9|312
1598488800000|2020-08-27 00:40:00|10585.4|10584.7|10585.9|10584.9|10586.1|10585.2|10584.3|10583.6|246
1598489100000|2020-08-27 00:45:00|10586|10585|10590.4|10589.7|10590.8|10589.9|10585|10584.2|341
1598489400000|2020-08-27 00:50:00|10590.5|10589.5|10592.3|10591.3|10592.3|10591.3|10588.9|10588.2|582
1598489700000|2020-08-27 00:55:00|10592.1|10591.1|10593.3|10592.6|10593.7|10593|10591.3|10590.5|582
1598490000000|2020-08-27 01:00:00|10593.2|10592.5|10592.4|10591.7|10593.9|10593.2|10591.5|10590.8|637
1598490300000|2020-08-27 01:05:00|10592.6|10591.6|10601.7|10601|10603.3|10602.3|10591.6|10590.8|635
1598490600000|2020-08-27 01:10:00|10601.9|10600.9|10600.1|10599.1|10604.9|10604.1|10599.7|10598.7|688
1598490900000|2020-08-27 01:15:00|10600|10599|10601.1|10600.1|10601.2|10600.3|10597.8|10597|611
1598491200000|2020-08-27 01:20:00|10601.2|10600.2|10601|10600|10602.2|10601.4|10599.7|10598.7|364
1598491500000|2020-08-27 01:25:00|10601.1|10600.3|10601|10600.3|10602.3|10601.3|10600.2|10599.3|223
1598491800000|2020-08-27 01:30:00|10600.9|10600.2|10596.9|10595.9|10601|10600.2|10594.6|10593.9|398
1598492100000|2020-08-27 01:35:00|10597|10596|10597.4|10596.4|10598.1|10597.3|10596.1|10595.4|405
1598492400000|2020-08-27 01:40:00|10597.3|10596.3|10596.3|10595.3|10597.5|10596.6|10595.1|10594.1|332
1598492700000|2020-08-27 01:45:00|10596.2|10595.2|10598.2|10597.5|10598.4|10597.7|10594.7|10594|378
1598493000000|2020-08-27 01:50:00|10598.1|10597.4|10603.5|10602.8|10604.5|10603.6|10598.1|10597.4|552
1598493300000|2020-08-27 01:55:00|10603.4|10602.7|10602.6|10601.6|10603.9|10603.2|10601.4|10600.7|414
1598493600000|2020-08-27 02:00:00|10602.5|10601.5|10605.4|10604.7|10608|10607.3|10601.9|10601.2|512
1598493900000|2020-08-27 02:05:00|10605.6|10604.9|10605.4|10604.7|10606.3|10605.6|10603.9|10603.2|297
1598494200000|2020-08-27 02:10:00|10605.5|10604.8|10603.6|10602.9|10605.7|10605|10603|10602.3|405
1598494500000|2020-08-27 02:15:00|10603.7|10602.7|10603.4|10602.7|10605|10604.2|10603.2|10602.5|277
1598494800000|2020-08-27 02:20:00|10603.2|10602.5|10603.4|10602.7|10604.2|10603.4|10602.6|10601.6|311
1598495100000|2020-08-27 02:25:00|10603.3|10602.6|10603|10602|10604.1|10603.3|10602.8|10602|273
1598495400000|2020-08-27 02:30:00|10602.8|10602.1|10603.9|10603.2|10604.1|10603.3|10602.1|10601.2|233
1598495700000|2020-08-27 02:35:00|10603.8|10603.1|10604.2|10603.2|10605.3|10604.4|10603.8|10603|264
1598496000000|2020-08-27 02:40:00|10604|10603.3|10603.2|10602.2|10605.5|10604.7|10602.2|10601.5|361
1598496300000|2020-08-27 02:45:00|10603|10602.3|10602.3|10601.6|10603.7|10602.9|10602.1|10601.3|292
1598496600000|2020-08-27 02:50:00|10602.5|10601.5|10604.2|10603.5|10604.5|10603.8|10602.4|10601.5|262
1598496900000|2020-08-27 02:55:00|10604.1|10603.4|10601|10600|10604.6|10603.9|10601|10600|279
1598497200000|2020-08-27 03:00:00|10601.1|10600.1|10601.7|10601|10602.6|10601.9|10600.2|10599.5|204
1598497500000|2020-08-27 03:05:00|10601.8|10600.8|10601|10600.3|10601.9|10601.2|10600.5|10599.8|123
1598497800000|2020-08-27 03:10:00|10600.9|10600.2|10600.3|10599.6|10601|10600.3|10599.6|10598.9|195
1598498100000|2020-08-27 03:15:00|10600.4|10599.7|10599.3|10598.6|10600.4|10599.7|10599.2|10598.5|121
1598498400000|2020-08-27 03:20:00|10599.2|10598.5|10598.9|10598.2|10599.3|10598.6|10597.6|10596.9|281
1598498700000|2020-08-27 03:25:00|10598.8|10598.1|10600.4|10599.7|10600.7|10600|10598.8|10598|209
1598499000000|2020-08-27 03:30:00|10600.3|10599.6|10598.3|10597.3|10601|10600.3|10598.1|10597.3|287
1598499300000|2020-08-27 03:35:00|10598.4|10597.4|10597.4|10596.7|10598.6|10597.9|10597|10596.3|209
1598499600000|2020-08-27 03:40:00|10597.3|10596.6|10597|10596.3|10597.6|10596.9|10596.2|10595.5|246
1598499900000|2020-08-27 03:45:00|10596.9|10596.2|10598.3|10597.6|10598.7|10598|10596.2|10595.5|199
1598500200000|2020-08-27 03:50:00|10598.4|10597.7|10600|10599.3|10600.3|10599.6|10598.3|10597.6|220
1598500500000|2020-08-27 03:55:00|10599.9|10599.2|10598.4|10597.4|10600.1|10599.4|10598.3|10597.4|197
1598500800000|2020-08-27 04:00:00|10598.5|10597.5|10600|10599.3|10601.7|10600.8|10598.3|10597.4|229
1598501100000|2020-08-27 04:05:00|10600.1|10599.4|10599.9|10599.2|10601.2|10600.4|10599.7|10599|247
1598501400000|2020-08-27 04:10:00|10599.8|10599.1|10599.8|10599.1|10600.1|10599.3|10598.6|10597.9|112
1598501700000|2020-08-27 04:15:00|10599.9|10599.2|10599.7|10599|10600.5|10599.8|10599.3|10598.6|216
1598502000000|2020-08-27 04:20:00|10599.8|10599.1|10597.9|10596.9|10600.5|10599.8|10597.4|10596.7|229
1598502300000|2020-08-27 04:25:00|10597.7|10597|10597.1|10596.4|10598|10597.3|10596.9|10596.2|166
1598502600000|2020-08-27 04:30:00|10597.2|10596.5|10596|10595.3|10598|10597.1|10596|10595.3|294
1598502900000|2020-08-27 04:35:00|10596.1|10595.4|10594.3|10593.6|10596.9|10596.1|10594.3|10593.5|283
1598503200000|2020-08-27 04:40:00|10594.5|10593.5|10594.2|10593.5|10595.4|10594.7|10594.2|10593.4|247
1598503500000|2020-08-27 04:45:00|10594.3|10593.6|10593.2|10592.5|10594.5|10593.8|10593.1|10592.4|218
1598503800000|2020-08-27 04:50:00|10593.1|10592.4|10593.6|10592.9|10594.3|10593.6|10593|10592.3|219
1598504100000|2020-08-27 04:55:00|10593.7|10593|10594.9|10594.2|10595|10594.2|10593.6|10592.9|198
1598504400000|2020-08-27 05:00:00|10594.8|10594.1|10596.5|10595.8|10597.1|10596.4|10594.8|10594.1|219
1598504700000|2020-08-27 05:05:00|10596.6|10595.9|10597.7|10597|10597.9|10597.2|10596|10595.3|203
1598505000000|2020-08-27 05:10:00|10597.8|10597.1|10598.8|10598.1|10599|10598.3|10597.8|10597.1|280
1598505300000|2020-08-27 05:15:00|10598.7|10598|10597.8|10596.8|10599.1|10598.4|10596.4|10595.7|261
1598505600000|2020-08-27 05:20:00|10597.7|10596.7|10598.8|10598.1|10598.8|10598.1|10597.6|10596.7|150
1598505900000|2020-08-27 05:25:00|10598.7|10598|10600|10599.3|10600.4|10599.6|10598.4|10597.5|222
1598506200000|2020-08-27 05:30:00|10599.9|10599.2|10602.6|10601.6|10602.6|10601.8|10599|10598.3|411
1598506500000|2020-08-27 05:35:00|10602.5|10601.8|10601.1|10600.4|10602.6|10601.9|10600.8|10600|318
1598506800000|2020-08-27 05:40:00|10601|10600.3|10599.9|10599.2|10601.3|10600.6|10599.4|10598.6|236
1598507100000|2020-08-27 05:45:00|10600.2|10599.5|10601.1|10600.4|10602.3|10601.6|10600|10599.3|150
1598507400000|2020-08-27 05:50:00|10601|10600.3|10603.3|10602.6|10603.5|10602.8|10599.9|10599|245
1598507700000|2020-08-27 05:55:00|10603.6|10602.9|10605.2|10604.5|10606.1|10605.4|10601.3|10600.6|420
1598508000000|2020-08-27 06:00:00|10605|10604.3|10604.4|10603.7|10605.9|10605.2|10603.6|10602.8|396
1598508300000|2020-08-27 06:05:00|10604.5|10603.5|10604.2|10603.5|10604.9|10604.2|10603.1|10602.4|376
1598508600000|2020-08-27 06:10:00|10604.1|10603.4|10603.8|10603.1|10605.9|10605.2|10603.1|10602.2|334
1598508900000|2020-08-27 06:15:00|10603.7|10603|10604.1|10603.4|10605|10604.3|10603|10602.1|291
1598509200000|2020-08-27 06:20:00|10604.2|10603.5|10603.8|10603.1|10604.8|10604|10603.1|10602.4|244
1598509500000|2020-08-27 06:25:00|10603.9|10603.2|10601.8|10600.8|10604.1|10603.4|10600.8|10600.1|298
1598509800000|2020-08-27 06:30:00|10601.9|10600.9|10601.9|10601.2|10603.4|10602.7|10600.8|10600.1|243
1598510100000|2020-08-27 06:35:00|10601.8|10601.1|10601.4|10600.7|10602.4|10601.7|10600.8|10600|313
1598510400000|2020-08-27 06:40:00|10601.3|10600.6|10604.2|10603.5|10604.2|10603.5|10600.8|10600.1|242
1598510700000|2020-08-27 06:45:00|10604.1|10603.4|10602.4|10601.7|10604.6|10603.9|10601.8|10601|365
1598511000000|2020-08-27 06:50:00|10602.3|10601.6|10600.3|10599.3|10602.6|10601.9|10598.6|10597.7|440
1598511300000|2020-08-27 06:55:00|10600.4|10599.6|10601.9|10601.2|10602.1|10601.3|10599.5|10598.7|356
1598511600000|2020-08-27 07:00:00|10602|10601.3|10602.2|10601.2|10603.8|10603.1|10599.7|10598.9|429
1598511900000|2020-08-27 07:05:00|10602.4|10601.7|10603.8|10603.1|10604.4|10603.6|10601.6|10600.7|446
1598512200000|2020-08-27 07:10:00|10603.9|10603.2|10602.2|10601.5|10603.9|10603.2|10602|10601.2|356
1598512500000|2020-08-27 07:15:00|10602.3|10601.6|10602.7|10602|10604.2|10603.5|10600.9|10600.1|446
1598512800000|2020-08-27 07:20:00|10602.8|10602.1|10599.1|10598.4|10603|10602.3|10598.8|10597.9|385
1598513100000|2020-08-27 07:25:00|10599.2|10598.5|10599.4|10598.7|10600.2|10599.3|10598.5|10597.6|236
1598513400000|2020-08-27 07:30:00|10599.5|10598.8|10600.9|10600.2|10601|10600.3|10599.4|10598.6|331
1598513700000|2020-08-27 07:35:00|10600.8|10600.1|10599.4|10598.7|10600.9|10600.2|10598.5|10597.8|327
1598514000000|2020-08-27 07:40:00|10599.5|10598.8|10599.4|10598.7|10600.2|10599.5|10598.9|10598.2|285
1598514300000|2020-08-27 07:45:00|10599.3|10598.6|10601.2|10600.5|10602.6|10601.8|10599.3|10598.6|468
1598514600000|2020-08-27 07:50:00|10601.1|10600.4|10602.2|10601.5|10603.7|10602.9|10601.1|10600.2|457
1598514900000|2020-08-27 07:55:00|10602|10601.3|10600.8|10600.1|10603.2|10602.5|10600.7|10599.9|436
1598515200000|2020-08-27 08:00:00|10600.7|10600|10601.1|10600.1|10602.6|10601.9|10600.3|10599.5|431
1598515500000|2020-08-27 08:05:00|10601|10600|10595.3|10594.6|10601.3|10600.6|10594.5|10593.8|473
1598515800000|2020-08-27 08:10:00|10595|10594.3|10595.6|10594.9|10596.1|10595.4|10593|10592.3|419
1598516100000|2020-08-27 08:15:00|10595.8|10595.1|10594.8|10594.1|10596.2|10595.4|10594.1|10593.4|350
1598516400000|2020-08-27 08:20:00|10594.9|10594.2|10606.3|10605.3|10609.1|10608.1|10593.7|10593|650
1598516700000|2020-08-27 08:25:00|10606.2|10605.2|10605.2|10604.2|10621.3|10620.3|10605.2|10604.2|894
1598517000000|2020-08-27 08:30:00|10604.7|10603.7|10606.1|10605.1|10607.6|10606.6|10603.4|10602.5|624
1598517300000|2020-08-27 08:35:00|10606.2|10605.2|10600.8|10600.1|10607.1|10606.1|10600.7|10599.7|543
1598517600000|2020-08-27 08:40:00|10600.9|10600.2|10602.4|10601.4|10604.2|10603.2|10599.3|10598.3|436
1598517900000|2020-08-27 08:45:00|10602.5|10601.5|10599.5|10598.5|10605.2|10604.2|10599.3|10598.4|447
1598518200000|2020-08-27 08:50:00|10599.4|10598.4|10601.8|10600.8|10601.9|10600.9|10597.8|10596.8|555
1598518500000|2020-08-27 08:55:00|10601.7|10600.7|10605.7|10604.7|10607.5|10606.5|10601.7|10600.7|497
1598518800000|2020-08-27 09:00:00|10605.6|10604.6|10601.1|10600.1|10606.5|10605.5|10600|10599|501
1598519100000|2020-08-27 09:05:00|10601.2|10600.2|10602.6|10601.6|10603.1|10602.2|10601.1|10600.1|355
1598519400000|2020-08-27 09:10:00|10602.7|10601.7|10603|10602|10603.6|10602.6|10601.3|10600.4|349
1598519700000|2020-08-27 09:15:00|10603.1|10602.1|10603.5|10602.5|10604.6|10603.6|10600.6|10599.6|347
1598520000000|2020-08-27 09:20:00|10603.4|10602.4|10605.8|10604.8|10606.9|10606.1|10602.9|10601.9|355
1598520300000|2020-08-27 09:25:00|10605.6|10604.9|10602.4|10601.4|10605.6|10604.9|10601.2|10600.2|375
1598520600000|2020-08-27 09:30:00|10602.5|10601.5|10603.6|10602.6|10605.1|10604.1|10602.1|10601.3|492
1598520900000|2020-08-27 09:35:00|10603.5|10602.5|10603.8|10603.1|10605.6|10604.7|10603.4|10602.5|296
1598521200000|2020-08-27 09:40:00|10603.9|10602.8|10605.8|10604.8|10606.5|10605.6|10603.5|10602.6|329
1598521500000|2020-08-27 09:45:00|10605.6|10604.9|10604|10603|10606.4|10605.7|10603.3|10602.4|362
1598521800000|2020-08-27 09:50:00|10603.6|10602.9|10603.4|10602.7|10603.9|10603.1|10601|10600.3|392
1598522100000|2020-08-27 09:55:00|10603.2|10602.5|10600.7|10600|10603.5|10602.7|10600.6|10599.9|252
1598522400000|2020-08-27 10:00:00|10600.8|10600.1|10601.2|10600.2|10601.2|10600.5|10598.9|10598.1|445
1598522700000|2020-08-27 10:05:00|10601.1|10600.1|10601.3|10600.6|10601.6|10600.7|10600.6|10599.8|259
1598523000000|2020-08-27 10:10:00|10601.4|10600.4|10600.8|10600.1|10601.7|10600.8|10600.1|10599.4|214
1598523300000|2020-08-27 10:15:00|10600.9|10600.2|10601.5|10600.5|10602.7|10602|10600.2|10599.5|289
1598523600000|2020-08-27 10:20:00|10601.6|10600.6|10600.8|10599.8|10602.6|10601.6|10600.7|10599.8|256
1598523900000|2020-08-27 10:25:00|10600.9|10599.9|10602.5|10601.8|10603.7|10603|10600.3|10599.5|369
1598524200000|2020-08-27 10:30:00|10602.6|10601.9|10603.8|10603.1|10604.2|10603.5|10602.1|10601.2|304
1598524500000|2020-08-27 10:35:00|10603.7|10603|10607.1|10606.4|10607.3|10606.5|10603.6|10602.8|373
1598524800000|2020-08-27 10:40:00|10607.2|10606.2|10605.2|10604.2|10608.4|10607.6|10604.2|10603.3|380
1598525100000|2020-08-27 10:45:00|10605.1|10604.4|10606.5|10605.8|10606.9|10606|10602.3|10601.4|402
1598525400000|2020-08-27 10:50:00|10606.6|10605.9|10607|10606|10608.2|10607.3|10606|10605.2|359
1598525700000|2020-08-27 10:55:00|10606.9|10605.9|10609|10608|10610.2|10609.4|10606.9|10605.9|459
1598526000000|2020-08-27 11:00:00|10608.9|10608.2|10612.5|10611.8|10614.2|10613.3|10607.2|10606.4|528
1598526300000|2020-08-27 11:05:00|10612.7|10611.7|10611.4|10610.4|10613.8|10612.9|10610.7|10609.9|373
1598526600000|2020-08-27 11:10:00|10611.3|10610.3|10613.2|10612.2|10616.3|10615.5|10610.5|10609.8|442
1598526900000|2020-08-27 11:15:00|10613.3|10612.3|10610.8|10609.8|10614.2|10613.3|10610.2|10609.5|449
1598527200000|2020-08-27 11:20:00|10610.9|10609.9|10607.8|10607.1|10612.2|10611.5|10607.8|10607|429
1598527500000|2020-08-27 11:25:00|10607.9|10607.2|10606.4|10605.7|10608.9|10608|10606.2|10605.4|331
1598527800000|2020-08-27 11:30:00|10606.5|10605.8|10606.8|10605.8|10607.4|10606.6|10604.3|10603.4|352
1598528100000|2020-08-27 11:35:00|10606.7|10606|10604.6|10603.6|10607.9|10606.9|10604.3|10603.5|372
1598528400000|2020-08-27 11:40:00|10604.7|10604|10602.8|10602.1|10605.7|10604.9|10601.6|10600.7|387
1598528700000|2020-08-27 11:45:00|10603|10602|10604.6|10603.6|10605.2|10604.4|10602.7|10601.9|428
1598529000000|2020-08-27 11:50:00|10604.4|10603.7|10607.3|10606.3|10607.4|10606.5|10604.4|10603.5|293
1598529300000|2020-08-27 11:55:00|10606.9|10606.2|10608.8|10608.1|10609.3|10608.5|10605.3|10604.6|401
1598529600000|2020-08-27 12:00:00|10608.4|10607.7|10611.7|10611|10611.7|10611|10607.7|10606.9|317
1598529900000|2020-08-27 12:05:00|10611.6|10610.9|10612.3|10611.6|10612.9|10612.2|10610.2|10609.4|301
1598530200000|2020-08-27 12:10:00|10612.4|10611.4|10616.1|10615.4|10616.7|10616|10612.3|10611.4|369
1598530500000|2020-08-27 12:15:00|10616.2|10615.5|10614.4|10613.4|10617.8|10617.1|10614|10613.1|380
1598530800000|2020-08-27 12:20:00|10614.3|10613.6|10613.4|10612.4|10617.3|10616.6|10613.1|10612.3|420
1598531100000|2020-08-27 12:25:00|10613.3|10612.6|10615.1|10609.1|10616|10612.6|10610.8|10608.5|283
1598531400000|2020-08-27 12:30:00|10615.5|10609.5|10615.5|10614.5|10616.8|10615.8|10611.9|10608.5|505
1598531700000|2020-08-27 12:35:00|10615.6|10614.6|10615.6|10614.6|10616.2|10615.2|10612.5|10611.6|468
1598532000000|2020-08-27 12:40:00|10615.7|10614.7|10613.8|10613.1|10616.1|10615.2|10613.2|10612.3|386
1598532300000|2020-08-27 12:45:00|10614.1|10613.4|10607.8|10606.8|10614.2|10613.5|10606|10605.2|771
1598532600000|2020-08-27 12:50:00|10607.7|10606.7|10607|10606|10609.1|10608.2|10604.4|10603.5|692
1598532900000|2020-08-27 12:55:00|10607.1|10606.1|10609.5|10608.5|10609.6|10608.7|10603.8|10602.9|643
1598533200000|2020-08-27 13:00:00|10609.7|10609|10604.5|10603.5|10610.5|10609.6|10603.6|10602.6|647
1598533500000|2020-08-27 13:05:00|10604.4|10603.4|10600.2|10598.8|10605.1|10604.1|10588.7|10587.7|1974
1598533800000|2020-08-27 13:10:00|10600.1|10599.1|10578.1|10577.1|10601.2|10600.2|10576.8|10575.4|3003
1598534100000|2020-08-27 13:15:00|10577.8|10576.8|10563.1|10562.1|10580.2|10579.2|10562.5|10561.5|2918
1598534400000|2020-08-27 13:20:00|10563.2|10562.2|10570.5|10569.5|10571.9|10570.9|10560.7|10559.7|2773
1598534700000|2020-08-27 13:25:00|10570.4|10569.4|10578.8|10577.8|10585.5|10584.4|10568|10567|2585
1598535000000|2020-08-27 13:30:00|10578.2|10577.2|10599.8|10598.8|10601.4|10600.4|10574.6|10573.6|2551
1598535300000|2020-08-27 13:35:00|10600|10599|10614.8|10613.8|10616.9|10615.9|10595.6|10594.6|2613
1598535600000|2020-08-27 13:40:00|10614.6|10613.6|10614.9|10613.9|10621.7|10620.7|10613|10612|2728
1598535900000|2020-08-27 13:45:00|10614.8|10613.8|10617.4|10616.4|10631.3|10630.3|10614.6|10613.6|2769
1598536200000|2020-08-27 13:50:00|10617.2|10616.2|10620.3|10619.3|10628.4|10627.4|10617.2|10616.2|2376
1598536500000|2020-08-27 13:55:00|10620.5|10619.5|10623.6|10622.6|10626.5|10625.5|10618.4|10617.4|2093
1598536800000|2020-08-27 14:00:00|10623.7|10622.7|10633.3|10632.3|10636.8|10635.8|10622.5|10621.5|2450
1598537100000|2020-08-27 14:05:00|10633.5|10632.5|10641.3|10640.3|10642.9|10641.9|10631|10630|2387
1598537400000|2020-08-27 14:10:00|10641.2|10640.2|10635.6|10634.6|10642.3|10641.5|10633.6|10632.6|2043
1598537700000|2020-08-27 14:15:00|10635.6|10634.6|10634.5|10633.5|10641.2|10640.2|10633.3|10632.4|1384
1598538000000|2020-08-27 14:20:00|10634.4|10633.4|10636.9|10636.2|10640.6|10639.7|10632.9|10631.9|1275
1598538300000|2020-08-27 14:25:00|10637|10636.3|10634.9|10633.9|10637.9|10637.1|10629.7|10628.8|1282
1598538600000|2020-08-27 14:30:00|10634.8|10634.1|10635.3|10634.3|10638.7|10637.7|10631.7|10630.9|1097
1598538900000|2020-08-27 14:35:00|10635.5|10634.5|10637.6|10636.6|10637.7|10637|10633.2|10632.4|916
1598539200000|2020-08-27 14:40:00|10637.7|10636.7|10638.5|10637.5|10642.1|10641.4|10633.5|10632.6|978
1598539500000|2020-08-27 14:45:00|10638.6|10637.8|10646.6|10645.6|10648.5|10647.5|10637.3|10636.4|1123
1598539800000|2020-08-27 14:50:00|10646.5|10645.8|10644.8|10643.8|10647.2|10646.4|10640.7|10640|985
1598540100000|2020-08-27 14:55:00|10644.7|10643.7|10644.6|10643.6|10649.6|10648.6|10641.2|10640.5|1200
1598540400000|2020-08-27 15:00:00|10644.7|10643.9|10644.3|10643.3|10648.4|10647.4|10642.4|10641.6|1078
1598540700000|2020-08-27 15:05:00|10644.4|10643.4|10646.9|10646.2|10647.8|10647|10641|10640|778
1598541000000|2020-08-27 15:10:00|10646.6|10645.9|10649.4|10648.4|10651|10650.3|10646.4|10645.6|842
1598541300000|2020-08-27 15:15:00|10649.3|10648.3|10654.6|10653.6|10656.1|10655.3|10649.3|10648.3|789
1598541600000|2020-08-27 15:20:00|10654.7|10653.7|10650.4|10649.4|10658.3|10657.4|10649.6|10648.8|843
1598541900000|2020-08-27 15:25:00|10650.6|10649.9|10654.8|10654.1|10655.5|10654.8|10647.3|10646.5|841
1598542200000|2020-08-27 15:30:00|10654.9|10654.2|10652.5|10651.8|10655.1|10654.3|10650.8|10649.9|863
1598542500000|2020-08-27 15:35:00|10652.7|10651.7|10646.8|10645.8|10653.5|10652.7|10646.2|10645.2|852
1598542800000|2020-08-27 15:40:00|10646.7|10645.7|10643.5|10642.5|10648.6|10647.9|10643.5|10642.5|842
1598543100000|2020-08-27 15:45:00|10643.6|10642.6|10639.1|10638.1|10644.1|10643.3|10636.3|10635.3|912
1598543400000|2020-08-27 15:50:00|10639|10638|10640.4|10639.4|10644.8|10643.8|10638.4|10637.6|692
1598543700000|2020-08-27 15:55:00|10640.7|10640|10642.3|10641.6|10644.9|10644|10639.2|10638.2|732
1598544000000|2020-08-27 16:00:00|10642.1|10641.1|10642|10641|10645|10644.2|10641.1|10640.2|597
1598544300000|2020-08-27 16:05:00|10641.9|10641.2|10641.9|10640.9|10644.2|10643.4|10638.9|10637.9|639
1598544600000|2020-08-27 16:10:00|10641.6|10640.5|10645|10644|10645.6|10644.7|10639.4|10638.5|638
1598544900000|2020-08-27 16:15:00|10644.9|10643.9|10647.7|10646.7|10651.1|10650.3|10644|10643|686
1598545200000|2020-08-27 16:20:00|10648|10647|10651.5|10650.8|10652.3|10651.5|10645.5|10644.5|619
1598545500000|2020-08-27 16:25:00|10651.6|10650.9|10654|10653|10654.5|10653.5|10650.2|10649.5|626
1598545800000|2020-08-27 16:30:00|10654.1|10653.1|10653.7|10653|10655|10654.1|10651.5|10650.6|586
1598546100000|2020-08-27 16:35:00|10654.1|10653.4|10655.6|10654.9|10658|10657.1|10653.7|10652.8|607
1598546400000|2020-08-27 16:40:00|10655.3|10654.6|10657.3|10656.3|10657.8|10657.1|10654.1|10653.3|707
1598546700000|2020-08-27 16:45:00|10657.2|10656.2|10664.9|10663.9|10664.9|10663.9|10656.9|10656.1|729
1598547000000|2020-08-27 16:50:00|10664.8|10663.8|10668.2|10667.2|10670.7|10669.7|10664.8|10663.8|749
1598547300000|2020-08-27 16:55:00|10668.3|10667.3|10668.7|10668|10669.6|10668.8|10667.2|10666.4|673
1598547600000|2020-08-27 17:00:00|10668.6|10667.9|10664|10663|10669.3|10668.4|10662.2|10661.5|791
1598547900000|2020-08-27 17:05:00|10663.9|10662.9|10662.3|10661.3|10664.7|10664|10660.4|10659.6|599
1598548200000|2020-08-27 17:10:00|10662.4|10661.4|10662.9|10662.2|10663.1|10662.3|10660.7|10659.8|527
1598548500000|2020-08-27 17:15:00|10663.1|10662.1|10663.6|10662.6|10664.1|10663.2|10660.5|10659.7|560
1598548800000|2020-08-27 17:20:00|10663.4|10662.4|10662.8|10662.1|10664.3|10663.4|10661.9|10661.2|471
1598549100000|2020-08-27 17:25:00|10662.7|10662|10661.8|10661.1|10663.2|10662.4|10660.9|10660.2|442
1598549400000|2020-08-27 17:30:00|10661.7|10661|10661.2|10660.5|10663.1|10662.3|10660.6|10659.8|362
1598549700000|2020-08-27 17:35:00|10661.1|10660.4|10658.9|10658.2|10661.4|10660.5|10658.8|10658|304
1598550000000|2020-08-27 17:40:00|10658.8|10658.1|10660.9|10659.9|10662.7|10661.8|10658.8|10658.1|402
1598550300000|2020-08-27 17:45:00|10661|10660|10659.1|10658.4|10661.3|10660.4|10657.3|10656.3|532
1598550600000|2020-08-27 17:50:00|10659.2|10658.5|10662.6|10661.6|10663|10662.2|10659.1|10658.2|482
1598550900000|2020-08-27 17:55:00|10662.5|10661.5|10659|10658|10662.5|10661.8|10657.6|10656.8|557
1598551200000|2020-08-27 18:00:00|10658.8|10657.8|10655.8|10655.1|10660.3|10659.4|10655.4|10654.6|573
1598551500000|2020-08-27 18:05:00|10655.7|10655|10656.8|10656.1|10657.8|10657|10655.3|10654.6|412
1598551800000|2020-08-27 18:10:00|10656.9|10655.9|10657.7|10656.7|10658.1|10657.4|10654.7|10653.7|523
1598552100000|2020-08-27 18:15:00|10657.8|10656.8|10658.4|10657.7|10659.7|10659|10656.8|10655.9|447
1598552400000|2020-08-27 18:20:00|10658|10657.3|10657.7|10656.7|10659|10658.1|10656.7|10655.9|377
1598552700000|2020-08-27 18:25:00|10657.8|10656.8|10656.3|10655.3|10658.5|10657.7|10655.1|10654.1|413
1598553000000|2020-08-27 18:30:00|10656.2|10655.2|10658.8|10658.1|10659.5|10658.7|10656.1|10655.2|453
1598553300000|2020-08-27 18:35:00|10658.9|10657.9|10657.3|10656.6|10658.9|10658|10655.4|10654.4|462
1598553600000|2020-08-27 18:40:00|10657.4|10656.7|10658.7|10658|10659.1|10658.4|10657|10656.1|381
1598553900000|2020-08-27 18:45:00|10658.6|10657.9|10658.3|10657.6|10659.2|10658.5|10657.5|10656.7|391
1598554200000|2020-08-27 18:50:00|10658.5|10657.5|10659.5|10658.8|10660.2|10659.4|10657.7|10656.8|280
1598554500000|2020-08-27 18:55:00|10659.4|10658.7|10662|10661.3|10662|10661.3|10657.5|10656.7|331
1598554800000|2020-08-27 19:00:00|10661.9|10661.2|10657.6|10656.9|10662.7|10662|10657.3|10656.4|406
1598555100000|2020-08-27 19:05:00|10657.7|10657|10657.8|10656.8|10658.5|10657.6|10656.5|10655.6|404
1598555400000|2020-08-27 19:10:00|10657.7|10656.7|10657.6|10656.9|10658.3|10657.6|10657.1|10656.1|235
1598555700000|2020-08-27 19:15:00|10657.8|10657.1|10658.3|10657.6|10660|10659.2|10657.1|10656.1|346
1598556000000|2020-08-27 19:20:00|10658.2|10657.5|10657.5|10656.5|10658.4|10657.7|10656.7|10655.9|238
1598556300000|2020-08-27 19:25:00|10657.6|10656.6|10658.2|10657.5|10658.6|10657.7|10657.6|10656.6|208
1598556600000|2020-08-27 19:30:00|10658.4|10657.4|10657.3|10656.3|10659|10658.2|10657|10656.2|214
1598556900000|2020-08-27 19:35:00|10657.2|10656.2|10656.6|10655.9|10658.4|10657.6|10656.4|10655.5|271
1598557200000|2020-08-27 19:40:00|10656.5|10655.8|10657.7|10657|10658.3|10657.5|10656.5|10655.7|211
1598557500000|2020-08-27 19:45:00|10657.6|10656.9|10657.2|10656.2|10657.7|10657|10656|10655.2|302
1598557800000|2020-08-27 19:50:00|10657.4|10656.7|10659.9|10659.2|10660.1|10659.4|10657|10656.3|427
1598558100000|2020-08-27 19:55:00|10659.8|10659.1|10661.9|10660.9|10662.9|10662|10659.4|10658.5|361
1598558400000|2020-08-27 20:00:00|10661.8|10660.8|10661.8|10660.8|10662.1|10661.2|10660.8|10659.9|227
1598558700000|2020-08-27 20:05:00|10661.9|10660.9|10656.7|10655.7|10661.9|10660.9|10655.9|10655.1|251
1598559000000|2020-08-27 20:10:00|10656.8|10655.8|10655.2|10654.2|10656.8|10656|10654.1|10653.2|303
1598559300000|2020-08-27 20:15:00|10655.1|10654.1|10657.4|10656.4|10657.9|10657|10655.1|10654.1|139
1598559600000|2020-08-27 20:20:00|10657.6|10656.6|10657.1|10656.1|10658.1|10657.1|10656|10655.1|153
1598559900000|2020-08-27 20:25:00|10657|10656|10658.4|10657.4|10658.5|10657.5|10656.7|10655.8|139
1598560200000|2020-08-27 20:30:00|10658.3|10657.3|10658.6|10657.6|10658.7|10657.7|10657.9|10656.9|98
1598560500000|2020-08-27 20:35:00|10658.5|10657.5|10657.6|10656.6|10658.8|10657.8|10657.1|10656.1|138
1598560800000|2020-08-27 20:40:00|10657.5|10656.5|10656.6|10655.6|10657.6|10656.7|10656.1|10655.1|140
1598561100000|2020-08-27 20:45:00|10656.5|10655.5|10658.2|10657.2|10658.7|10657.7|10656.5|10655.5|189
1598561400000|2020-08-27 20:50:00|10658.3|10657.3|10657.9|10656.9|10658.3|10657.3|10656|10655|374
1598561700000|2020-08-27 20:55:00|10657.8|10656.8|10657.1|10656.1|10659.2|10658.2|10657.1|10655.7|278
1598562000000|2020-08-27 21:00:00|10657.5|10655.9|10657|10656|10657.7|10656.2|10656.9|10655.6|33
1598562300000|2020-08-27 21:05:00|10657.7|10655.5|10657.2|10653.6|10658.6|10656.3|10654.6|10648.6|1257
1598562600000|2020-08-27 21:10:00|10657.1|10653.4|10658|10652.7|10658.1|10654.1|10655.5|10650.4|348
1598562900000|2020-08-27 21:15:00|10657.7|10652.9|10656.9|10653.2|10658.8|10654.6|10656.4|10652.5|274
1598563200000|2020-08-27 21:20:00|10656.8|10653.3|10656.1|10653.1|10657.5|10653.9|10655.1|10652.3|139
1598563500000|2020-08-27 21:25:00|10656.8|10651.9|10655.9|10652.8|10657.4|10653.6|10655.1|10651.4|175
1598563800000|2020-08-27 21:30:00|10656.7|10652.9|10658.4|10653.2|10658.6|10654.4|10656.4|10651.3|232
1598564100000|2020-08-27 21:35:00|10658.3|10653.3|10657.8|10653.2|10658.8|10654.1|10656.5|10651.8|243
1598564400000|2020-08-27 21:40:00|10658.2|10653.5|10655.5|10652.7|10658.3|10654|10654.8|10651.9|1020
1598564700000|2020-08-27 21:45:00|10655.6|10652.9|10656.4|10652.4|10656.8|10653.3|10655|10652.1|544
1598565000000|2020-08-27 21:50:00|10656|10652.8|10655.8|10652.8|10656.4|10653.2|10655.5|10651.9|1198
1598565300000|2020-08-27 21:55:00|10656.1|10652.5|10656.3|10652|10656.6|10652.9|10655.4|10652|229
1598565600000|2020-08-27 22:00:00|10656.5|10652.2|10653.7|10652.7|10657.6|10654.8|10653.5|10651.7|642
1598565900000|2020-08-27 22:05:00|10653.9|10652.9|10654.5|10653.5|10654.7|10653.7|10653.6|10652.1|258
1598566200000|2020-08-27 22:10:00|10654.6|10653.6|10655.1|10654.1|10655.2|10654.2|10654.2|10653.2|142
1598566500000|2020-08-27 22:15:00|10655|10654|10655.4|10654.4|10656|10655|10654.7|10653.5|228
1598566800000|2020-08-27 22:20:00|10655.5|10654.5|10655.3|10654.3|10655.7|10654.7|10654.7|10653.7|150
1598567100000|2020-08-27 22:25:00|10655.4|10654.4|10656.5|10655.5|10656.7|10655.7|10654.8|10653.8|196
1598567400000|2020-08-27 22:30:00|10656.4|10655.4|10656.2|10655.2|10657|10656|10656.1|10655.1|82
1598567700000|2020-08-27 22:35:00|10656.3|10655.3|10658.2|10657.2|10658.3|10657.3|10655.9|10654.9|192
1598568000000|2020-08-27 22:40:00|10658.1|10657.1|10661.2|10660.2|10661.8|10660.8|10657.8|10656.8|283
1598568300000|2020-08-27 22:45:00|10661.1|10660.1|10661|10660|10661.2|10660.2|10659.5|10658.6|185
1598568600000|2020-08-27 22:50:00|10660.9|10659.9|10661|10660|10661.7|10660.7|10660.9|10659.9|154
1598568900000|2020-08-27 22:55:00|10661.1|10660.1|10661.5|10660.5|10662|10661|10660.6|10659.5|176
1598569200000|2020-08-27 23:00:00|10661.3|10660.6|10658.7|10658|10661.6|10660.6|10658.7|10657.9|232
1598569500000|2020-08-27 23:05:00|10658.9|10657.9|10657.7|10656.7|10658.9|10658|10657|10656.1|208
1598569800000|2020-08-27 23:10:00|10657.6|10656.6|10658.3|10657.3|10659.1|10658.3|10657.5|10656.5|126
1598570100000|2020-08-27 23:15:00|10658.1|10657.4|10660.8|10659.8|10661|10660|10658.1|10657.3|148
1598570400000|2020-08-27 23:20:00|10660.9|10659.9|10663.1|10662.4|10664.5|10663.7|10660.5|10659.5|396
1598570700000|2020-08-27 23:25:00|10663.4|10662.5|10666.6|10665.6|10668.9|10667.9|10663.3|10662.4|241
1598571000000|2020-08-27 23:30:00|10666.5|10665.5|10664.4|10663.4|10666.8|10665.8|10664|10663|299
1598571300000|2020-08-27 23:35:00|10664.3|10663.3|10663|10662|10665.4|10664.4|10662.7|10661.9|236
1598571600000|2020-08-27 23:40:00|10663.3|10662.3|10664.1|10663.4|10664.4|10663.6|10663.1|10662.2|236
1598571900000|2020-08-27 23:45:00|10664|10663.3|10664.8|10663.8|10667.2|10666.3|10664|10663.2|213
1598572200000|2020-08-27 23:50:00|10664.9|10663.9|10664.1|10663.1|10665.1|10664.1|10662.6|10661.7|276
1598572500000|2020-08-27 23:55:00|10664|10663|10666|10665|10666|10665|10663.6|10662.6|226
1598572800000|2020-08-28 00:00:00|10666.1|10665.1|10674.4|10673.4|10674.9|10674.1|10665.9|10664.9|801
1598573100000|2020-08-28 00:05:00|10674.5|10673.5|10676.2|10675.2|10677.1|10676.1|10672.4|10671.5|544
1598573400000|2020-08-28 00:10:00|10676.1|10675.4|10674.9|10673.9|10679.7|10678.8|10674.9|10673.9|710
1598573700000|2020-08-28 00:15:00|10675|10674|10674.1|10673.1|10676|10675.2|10672.4|10671.5|462
1598574000000|2020-08-28 00:20:00|10673.8|10673.2|10671.9|10670.9|10676.7|10675.7|10671.7|10670.8|562
1598574300000|2020-08-28 00:25:00|10671.8|10670.8|10672.5|10671.5|10672.8|10671.9|10670.4|10669.7|536
1598574600000|2020-08-28 00:30:00|10672.6|10671.6|10669.6|10668.9|10674.8|10673.8|10669.2|10668.3|546
1598574900000|2020-08-28 00:35:00|10670.1|10669.4|10670.9|10669.9|10674.4|10673.6|10670.1|10669.3|610
1598575200000|2020-08-28 00:40:00|10670.7|10670|10671.1|10670.1|10671.7|10670.9|10669.9|10668.9|618
1598575500000|2020-08-28 00:45:00|10670.9|10670.2|10664.9|10664.2|10671.1|10670.4|10663.7|10662.7|630
1598575800000|2020-08-28 00:50:00|10665|10664.3|10665.3|10664.3|10668.3|10667.4|10663.7|10662.8|835
1598576100000|2020-08-28 00:55:00|10665.2|10664.2|10665.9|10664.9|10666.6|10665.7|10664.2|10663.3|704
1598576400000|2020-08-28 01:00:00|10665.8|10664.8|10663.2|10662.2|10666|10665.2|10661|10660|591
1598576700000|2020-08-28 01:05:00|10663.1|10662.1|10666.7|10665.7|10667.9|10667.2|10662.8|10662.1|492
1598577000000|2020-08-28 01:10:00|10666.6|10665.6|10667.2|10666.2|10668|10667.2|10665.3|10664.6|590
1598577300000|2020-08-28 01:15:00|10667.1|10666.1|10669.9|10669.2|10671.2|10670.4|10667|10666|467
1598577600000|2020-08-28 01:20:00|10670|10669.3|10669|10668.3|10671.2|10670.4|10668.8|10668.1|571
1598577900000|2020-08-28 01:25:00|10668.9|10668.2|10672.1|10671.1|10673.3|10672.3|10668.8|10668|481
1598578200000|2020-08-28 01:30:00|10672.2|10671.2|10670.9|10669.9|10672.3|10671.3|10668.8|10667.9|514
1598578500000|2020-08-28 01:35:00|10670.8|10670.1|10673.2|10672.5|10673.4|10672.6|10670.6|10669.8|354
1598578800000|2020-08-28 01:40:00|10673.4|10672.4|10671.4|10670.7|10674.7|10673.9|10671.3|10670.4|340
1598579100000|2020-08-28 01:45:00|10671.5|10670.8|10673.7|10673|10674.3|10673.6|10671.4|10670.7|379
1598579400000|2020-08-28 01:50:00|10673.6|10672.9|10676|10675.3|10676.9|10676.1|10673.1|10672.2|497
1598579700000|2020-08-28 01:55:00|10676.5|10675.5|10677.2|10676.5|10678.4|10677.7|10675.4|10674.7|581
1598580000000|2020-08-28 02:00:00|10677.9|10677.2|10679.1|10678.1|10679.4|10678.5|10677.7|10676.9|516
1598580300000|2020-08-28 02:05:00|10679.2|10678.2|10675.8|10675.1|10681.9|10680.9|10675.4|10674.6|598
1598580600000|2020-08-28 02:10:00|10675.7|10675|10677.2|10676.2|10677.3|10676.4|10674.4|10673.6|488
1598580900000|2020-08-28 02:15:00|10677.1|10676.1|10675.8|10675.1|10678.2|10677.4|10674.8|10673.9|530
1598581200000|2020-08-28 02:20:00|10675.6|10674.6|10679.1|10678.4|10679.8|10679|10675.4|10674.6|398
1598581500000|2020-08-28 02:25:00|10679.2|10678.5|10680|10679.3|10680.4|10679.7|10677.7|10676.7|352
1598581800000|2020-08-28 02:30:00|10680.2|10679.2|10682.3|10681.3|10684.2|10683.4|10680.1|10679.2|527
1598582100000|2020-08-28 02:35:00|10682.1|10681.4|10681.2|10680.2|10683|10682.1|10680.1|10679.4|465
1598582400000|2020-08-28 02:40:00|10681.1|10680.1|10680.1|10679.4|10681.4|10680.4|10678.9|10678.2|305
1598582700000|2020-08-28 02:45:00|10680|10679.3|10679.2|10678.5|10680.7|10679.9|10678.7|10677.9|401
1598583000000|2020-08-28 02:50:00|10679.1|10678.4|10678.1|10677.4|10680.8|10680.1|10678|10677.3|412
1598583300000|2020-08-28 02:55:00|10678|10677.3|10680.1|10679.4|10681.5|10680.7|10677.6|10676.9|481
1598583600000|2020-08-28 03:00:00|10680.2|10679.5|10682.7|10681.7|10683.7|10682.9|10679.6|10678.9|673
1598583900000|2020-08-28 03:05:00|10682.6|10681.6|10686|10685|10687.1|10686.2|10682|10681.3|483
1598584200000|2020-08-28 03:10:00|10685.8|10685.1|10684.6|10683.9|10686.6|10685.9|10684.6|10683.8|205
1598584500000|2020-08-28 03:15:00|10684.5|10683.8|10686|10685|10687.5|10686.7|10684.5|10683.8|322
1598584800000|2020-08-28 03:20:00|10685.9|10684.9|10686.8|10686.1|10687.2|10686.3|10685.4|10684.7|323
1598585100000|2020-08-28 03:25:00|10686.7|10686|10690.4|10689.7|10691.3|10690.4|10686.4|10685.5|565
1598585400000|2020-08-28 03:30:00|10690.2|10689.5|10693.6|10692.6|10693.7|10692.7|10689.9|10689|368
1598585700000|2020-08-28 03:35:00|10693.5|10692.5|10694|10693.3|10695.2|10694.2|10692.4|10691.7|445
1598586000000|2020-08-28 03:40:00|10693.9|10693.2|10691.4|10690.4|10695|10694.3|10690.7|10689.8|474
1598586300000|2020-08-28 03:45:00|10691.6|10690.6|10692.3|10691.3|10695.3|10694.5|10690.2|10689.4|626
1598586600000|2020-08-28 03:50:00|10692.4|10691.4|10687.4|10686.7|10692.6|10691.7|10687|10686.3|590
1598586900000|2020-08-28 03:55:00|10687|10686.3|10687.9|10687.2|10689|10688.3|10687|10686.3|546
1598587200000|2020-08-28 04:00:00|10688|10687.3|10687.7|10687|10688.9|10688.1|10686.3|10685.6|419
1598587500000|2020-08-28 04:05:00|10687.6|10686.9|10686.2|10685.5|10688|10687.3|10685.9|10685.2|300
1598587800000|2020-08-28 04:10:00|10686.3|10685.6|10685|10684.3|10687.8|10687.1|10684.6|10683.9|357
1598588100000|2020-08-28 04:15:00|10684.9|10684.2|10685.6|10684.9|10686.3|10685.5|10683.8|10683.1|519
1598588400000|2020-08-28 04:20:00|10685.5|10684.8|10683.2|10682.5|10685.9|10685.2|10682.9|10682.1|397
1598588700000|2020-08-28 04:25:00|10683.4|10682.7|10679.8|10679.1|10683.6|10682.9|10679.7|10679|388
1598589000000|2020-08-28 04:30:00|10679.7|10679|10679.3|10678.6|10680.2|10679.4|10677.8|10677|477
1598589300000|2020-08-28 04:35:00|10679.4|10678.7|10680.5|10679.8|10682.1|10681.3|10679.2|10678.4|317
1598589600000|2020-08-28 04:40:00|10680.6|10679.9|10678.1|10677.1|10680.7|10679.9|10676.5|10675.8|491
1598589900000|2020-08-28 04:45:00|10678|10677.3|10674.7|10674|10678.5|10677.7|10674.1|10673.4|373
1598590200000|2020-08-28 04:50:00|10674.8|10674.1|10673.3|10672.6|10675.5|10674.8|10672.6|10671.8|394
1598590500000|2020-08-28 04:55:00|10673.2|10672.5|10670.8|10669.8|10673.5|10672.8|10670.5|10669.7|317
1598590800000|2020-08-28 05:00:00|10670.7|10670|10673.1|10672.1|10674.1|10673.4|10670.7|10670|690
1598591100000|2020-08-28 05:05:00|10673|10672|10626.6|10625.6|10673.3|10672.3|10621.5|10619.1|2367
1598591400000|2020-08-28 05:10:00|10626.4|10625.4|10631.9|10630.9|10640.7|10639.1|10610.9|10609.9|3096
1598591700000|2020-08-28 05:15:00|10632.1|10631.1|10638.2|10637.2|10639.2|10638.2|10625.7|10624.7|1285
1598592000000|2020-08-28 05:20:00|10638.1|10637.1|10643.3|10642.3|10645.4|10644.4|10629.2|10628|1159
1598592300000|2020-08-28 05:25:00|10643.2|10642.2|10637.3|10636.3|10643.7|10642.7|10633.6|10632.6|1147
1598592600000|2020-08-28 05:30:00|10637.7|10636.7|10642.1|10641.1|10643.9|10642.9|10632.2|10631.2|910
1598592900000|2020-08-28 05:35:00|10642|10641|10639.3|10638.3|10642.4|10641.4|10635.8|10634.8|786
1598593200000|2020-08-28 05:40:00|10639.2|10638.2|10629.5|10628.5|10640.6|10639.6|10629|10628|967
1598593500000|2020-08-28 05:45:00|10629.6|10628.6|10619.9|10618.9|10630.9|10629.9|10619.2|10618.3|882
1598593800000|2020-08-28 05:50:00|10620.2|10619.2|10622.8|10621.8|10623.8|10622.9|10616.5|10615.5|902
1598594100000|2020-08-28 05:55:00|10622.9|10621.9|10627.8|10626.8|10631|10630|10622.2|10621.2|803
1598594400000|2020-08-28 06:00:00|10627.7|10626.7|10625.9|10624.9|10630.5|10629.5|10624.7|10623.7|917
1598594700000|2020-08-28 06:05:00|10625.4|10624.4|10625.5|10624.5|10634.8|10633.8|10620.7|10619.7|936
1598595000000|2020-08-28 06:10:00|10625.4|10624.4|10632.8|10631.8|10633.5|10632.5|10624.9|10623.9|807
1598595300000|2020-08-28 06:15:00|10632.9|10631.9|10631.5|10630.5|10635.1|10634.2|10629.8|10628.8|661
1598595600000|2020-08-28 06:20:00|10631.6|10630.6|10629.1|10628.1|10633.4|10632.4|10629|10628|581
1598595900000|2020-08-28 06:25:00|10629.2|10628.2|10629.1|10628.1|10631.1|10630.3|10627|10626.1|563
1598596200000|2020-08-28 06:30:00|10629.2|10628.4|10621.5|10620.5|10629.2|10628.4|10620.9|10619.9|817
1598596500000|2020-08-28 06:35:00|10621.1|10620.4|10620|10619|10624.1|10623.1|10617.1|10616.3|687
1598596800000|2020-08-28 06:40:00|10619.9|10618.9|10619.6|10618.6|10623.9|10623|10616.7|10615.7|674
1598597100000|2020-08-28 06:45:00|10619.4|10618.7|10621|10620|10623.5|10622.6|10618.7|10617.7|615
1598597400000|2020-08-28 06:50:00|10621.3|10620.6|10621.6|10620.6|10625.2|10624.2|10619.2|10618.2|614
1598597700000|2020-08-28 06:55:00|10621.4|10620.4|10619.6|10618.6|10621.4|10620.4|10617.1|10616.1|495
1598598000000|2020-08-28 07:00:00|10619.7|10618.7|10612.5|10611.5|10622.8|10622|10611.7|10610.9|860
1598598300000|2020-08-28 07:05:00|10612.1|10611.1|10606.1|10605.4|10612.3|10611.3|10605.7|10604.8|900
1598598600000|2020-08-28 07:10:00|10606.3|10605.3|10608.7|10607.7|10611|10610|10605.1|10604.3|708
1598598900000|2020-08-28 07:15:00|10608.6|10607.6|10606.4|10605.4|10608.7|10607.9|10602.6|10601.6|709
1598599200000|2020-08-28 07:20:00|10606.6|10605.6|10604.3|10603.3|10607.8|10606.8|10603.7|10602.7|813
1598599500000|2020-08-28 07:25:00|10604.2|10603.2|10611.5|10610.5|10612.9|10612.2|10603|10602.1|687
1598599800000|2020-08-28 07:30:00|10611.3|10610.6|10605.9|10604.9|10611.3|10610.6|10605.2|10604.2|808
1598600100000|2020-08-28 07:35:00|10605.8|10604.8|10605.4|10604.4|10607|10606.2|10603.8|10603|571
1598600400000|2020-08-28 07:40:00|10605.2|10604.5|10601.3|10600.3|10605.9|10605|10600.4|10599.6|789
1598600700000|2020-08-28 07:45:00|10601.2|10600.5|10606.6|10605.6|10607.6|10606.7|10600.9|10600.1|716
1598601000000|2020-08-28 07:50:00|10606.7|10605.7|10604.8|10603.8|10607.9|10607.1|10602.8|10601.9|788
1598601300000|2020-08-28 07:55:00|10604.9|10603.9|10607.2|10606.2|10607.7|10607|10604|10603|697
1598601600000|2020-08-28 08:00:00|10607.3|10606.3|10607.5|10606.5|10611.7|10611|10600.6|10599.8|888
1598601900000|2020-08-28 08:05:00|10607.6|10606.6|10612.7|10611.7|10612.8|10611.9|10606.9|10605.9|693
1598602200000|2020-08-28 08:10:00|10612.6|10611.6|10606.3|10605.6|10613.1|10612.1|10606.3|10605.6|846
1598602500000|2020-08-28 08:15:00|10606.2|10605.5|10601.5|10600.5|10606.8|10605.9|10601.3|10600.3|857
1598602800000|2020-08-28 08:20:00|10601.4|10600.4|10603.8|10602.8|10606|10605|10600.1|10599.4|669
1598603100000|2020-08-28 08:25:00|10603.4|10602.4|10598.1|10597.1|10606.1|10605.1|10596.4|10595.4|836
1598603400000|2020-08-28 08:30:00|10598|10597|10593.8|10592.8|10601.3|10600.3|10593.1|10592.1|810
1598603700000|2020-08-28 08:35:00|10593.7|10592.7|10589.1|10588.1|10593.7|10592.7|10587.3|10586.6|1007
1598604000000|2020-08-28 08:40:00|10589|10588|10586.2|10585.2|10592.1|10591.3|10585.2|10584.3|830
1598604300000|2020-08-28 08:45:00|10586.1|10585.1|10591.3|10590.3|10591.6|10590.7|10586.1|10585.1|531
1598604600000|2020-08-28 08:50:00|10591|10590|10588.3|10587.6|10591.7|10590.9|10587.2|10586.4|560
1598604900000|2020-08-28 08:55:00|10588.4|10587.7|10586.5|10585.8|10589.2|10588.4|10586.5|10585.7|433
1598605200000|2020-08-28 09:00:00|10586.6|10585.9|10580.6|10579.6|10588.5|10587.7|10579.4|10578.4|717
1598605500000|2020-08-28 09:05:00|10580.8|10580.1|10575.5|10574.8|10580.8|10580.1|10574.7|10573.8|683
1598605800000|2020-08-28 09:10:00|10575.7|10574.7|10571.8|10570.8|10575.7|10574.7|10570.6|10569.7|554
1598606100000|2020-08-28 09:15:00|10571.9|10570.9|10558.9|10557.9|10573|10572.1|10558.4|10557.4|970
1598606400000|2020-08-28 09:20:00|10558.6|10557.6|10559.8|10558.8|10561.9|10560.9|10556.7|10556|796
1598606700000|2020-08-28 09:25:00|10559.5|10558.5|10559.8|10558.8|10561.4|10560.6|10557.7|10556.9|677
1598607000000|2020-08-28 09:30:00|10559.9|10558.9|10553.5|10552.5|10560.8|10560.1|10550.2|10549.5|721
1598607300000|2020-08-28 09:35:00|10553.6|10552.6|10554|10553|10554.1|10553.2|10550.2|10549.5|795
1598607600000|2020-08-28 09:40:00|10553.9|10552.9|10562.7|10561.7|10565.8|10564.8|10553.7|10552.9|1061
1598607900000|2020-08-28 09:45:00|10562.5|10561.8|10560.7|10560|10563.4|10562.4|10556.6|10555.8|780
1598608200000|2020-08-28 09:50:00|10560.9|10559.9|10564.4|10563.4|10564.4|10563.4|10558.9|10558|631
1598608500000|2020-08-28 09:55:00|10564.6|10563.6|10567.9|10567.2|10568.4|10567.5|10562.3|10561.3|843
1598608800000|2020-08-28 10:00:00|10568|10567|10568.5|10567.8|10570.5|10569.6|10565.1|10564.1|794
1598609100000|2020-08-28 10:05:00|10568.6|10567.9|10569.9|10569.2|10571.1|10570.4|10567.9|10567.2|581
1598609400000|2020-08-28 10:10:00|10570|10569.3|10575|10574|10576.2|10575.4|10568.8|10568|654
1598609700000|2020-08-28 10:15:00|10574.9|10573.9|10569.5|10568.5|10574.9|10574|10569.4|10568.4|437
1598610000000|2020-08-28 10:20:00|10569.6|10568.6|10564.6|10563.9|10569.6|10568.7|10560.9|10560.1|703
1598610300000|2020-08-28 10:25:00|10564.7|10563.7|10562.3|10561.3|10566.4|10565.6|10562.1|10561.2|458
1598610600000|2020-08-28 10:30:00|10562.2|10561.2|10558.3|10557.6|10562.9|10562|10558.1|10557.1|495
1598610900000|2020-08-28 10:35:00|10558.4|10557.4|10554.2|10553.5|10560.1|10559.3|10554.2|10553.5|593
1598611200000|2020-08-28 10:40:00|10554.1|10553.4|10548.2|10547.2|10554.4|10553.4|10547.5|10546.6|700
1598611500000|2020-08-28 10:45:00|10548.3|10547.3|10541.1|10540.1|10548.3|10547.5|10540.3|10539.5|715
1598611800000|2020-08-28 10:50:00|10541.2|10540.5|10541.2|10540.2|10542.4|10541.5|10532.7|10532|847
1598612100000|2020-08-28 10:55:00|10541.6|10540.6|10535.6|10534.6|10542.2|10541.3|10533.8|10532.9|708
1598612400000|2020-08-28 11:00:00|10535.5|10534.8|10536.2|10535.5|10538.5|10537.5|10534|10533|686
1598612700000|2020-08-28 11:05:00|10536.3|10535.3|10536.1|10535.4|10538.6|10537.7|10535.2|10534.5|678
1598613000000|2020-08-28 11:10:00|10536.2|10535.5|10535.2|10534.2|10537.3|10536.6|10533.5|10532.5|617
1598613300000|2020-08-28 11:15:00|10535|10534.3|10537.2|10536.2|10542.1|10541.1|10533.8|10532.8|782
1598613600000|2020-08-28 11:20:00|10537.1|10536.4|10538.4|10537.4|10539.9|10539|10537|10536.2|496
1598613900000|2020-08-28 11:25:00|10538.5|10537.5|10535|10534.3|10538.5|10537.5|10534.9|10534.1|593
1598614200000|2020-08-28 11:30:00|10535.3|10534.6|10535.5|10534.5|10536.8|10536|10533.2|10532.2|595
1598614500000|2020-08-28 11:35:00|10535.1|10534.4|10532.6|10531.6|10535.6|10534.8|10532.1|10531.2|609
1598614800000|2020-08-28 11:40:00|10532.7|10531.7|10535.6|10534.6|10536.3|10535.4|10531.8|10531|549
1598615100000|2020-08-28 11:45:00|10535.4|10534.7|10535.6|10534.9|10536.5|10535.5|10532.7|10531.8|522
1598615400000|2020-08-28 11:50:00|10535.5|10534.8|10537.8|10537.1|10541.6|10540.9|10534.9|10534.2|695
1598615700000|2020-08-28 11:55:00|10538.1|10537.4|10536.1|10535.4|10538.3|10537.5|10533.2|10532.4|448
1598616000000|2020-08-28 12:00:00|10536.2|10535.5|10531.1|10530.1|10536.3|10535.5|10530.8|10530|371
1598616300000|2020-08-28 12:05:00|10530.8|10530.3|10527.1|10526.1|10531|10530.3|10525.3|10524.6|509
1598616600000|2020-08-28 12:10:00|10526.8|10526.2|10525.1|10524.1|10528.4|10527.6|10523.8|10523.1|424
1598616900000|2020-08-28 12:15:00|10524.8|10523.9|10524.6|10523.9|10525.4|10524.6|10520.6|10519.8|554
1598617200000|2020-08-28 12:20:00|10525.2|10524.2|10522.9|10521.9|10525.2|10524.2|10520.8|10520.1|573
1598617500000|2020-08-28 12:25:00|10523|10522|10533.2|10528.1|10533.9|10529.1|10521.3|10520.6|580
1598617800000|2020-08-28 12:30:00|10533.1|10528|10538.7|10537.7|10540.8|10540|10523.4|10522.4|1108
1598618100000|2020-08-28 12:35:00|10538.6|10537.6|10546.2|10545.2|10550.6|10549.6|10535.1|10534.3|990
1598618400000|2020-08-28 12:40:00|10546.1|10545.1|10540.5|10539.8|10547.3|10546.5|10538.6|10537.9|746
1598618700000|2020-08-28 12:45:00|10540.7|10539.7|10539.5|10538.8|10542.1|10541.2|10536.8|10536.1|745
1598619000000|2020-08-28 12:50:00|10539.4|10538.7|10551.7|10551|10553.5|10552.5|10539.4|10538.7|933
1598619300000|2020-08-28 12:55:00|10551.6|10550.7|10554.6|10553.6|10557|10556.2|10551.2|10550.3|1038
1598619600000|2020-08-28 13:00:00|10554.4|10553.7|10567.1|10566.1|10573.9|10573.2|10554.4|10553.5|1126
1598619900000|2020-08-28 13:05:00|10567|10566|10573.4|10572.7|10573.4|10572.7|10565.9|10565|995
1598620200000|2020-08-28 13:10:00|10573.9|10572.9|10562.1|10561.1|10574.1|10573.2|10561.6|10560.6|703
1598620500000|2020-08-28 13:15:00|10562|10561|10549.3|10548.3|10562|10561|10548.2|10547.3|941
1598620800000|2020-08-28 13:20:00|10549.7|10548.7|10546.7|10545.7|10550.9|10549.9|10542.3|10541.3|840
1598621100000|2020-08-28 13:25:00|10546.8|10545.8|10544.1|10543.1|10549|10548|10543.1|10542.3|619
1598621400000|2020-08-28 13:30:00|10544|10543|10538.7|10538|10546.5|10545.5|10538|10537|926
1598621700000|2020-08-28 13:35:00|10538.9|10537.9|10550.2|10549.2|10551.2|10550.2|10536.8|10536.1|745
1598622000000|2020-08-28 13:40:00|10550|10549.3|10546.3|10545.3|10554|10553.2|10546.1|10545.1|647
1598622300000|2020-08-28 13:45:00|10546.4|10545.4|10550.6|10549.6|10551.6|10550.6|10541.5|10540.7|861
1598622600000|2020-08-28 13:50:00|10550.7|10549.7|10548.8|10547.8|10550.7|10549.7|10542.9|10541.9|760
1598622900000|2020-08-28 13:55:00|10548.7|10548.1|10547.2|10546.2|10548.8|10548.1|10543.7|10542.7|722
1598623200000|2020-08-28 14:00:00|10547.3|10546.3|10544.4|10543.4|10550|10548.9|10539.7|10538.7|949
1598623500000|2020-08-28 14:05:00|10544.3|10543.6|10549.3|10548.6|10552.3|10551.3|10540.4|10539.6|818
1598623800000|2020-08-28 14:10:00|10549.5|10548.5|10548.4|10547.4|10551.3|10550.4|10546.2|10545.2|729
1598624100000|2020-08-28 14:15:00|10548.5|10547.5|10546.1|10545.1|10553.6|10552.7|10546|10545|799
1598624400000|2020-08-28 14:20:00|10546.2|10545.2|10543.9|10543.2|10546.2|10545.2|10536.9|10536|817
1598624700000|2020-08-28 14:25:00|10543.4|10542.9|10535.6|10534.6|10543.4|10542.9|10532.8|10531.8|742
1598625000000|2020-08-28 14:30:00|10535.2|10534.2|10534.2|10533.2|10540.7|10539.7|10532|10531.2|790
1598625300000|2020-08-28 14:35:00|10534.4|10533.7|10534.6|10533.6|10539.4|10538.4|10532.2|10531.4|839
1598625600000|2020-08-28 14:40:00|10534.2|10533.5|10533|10532|10537.8|10537|10530.7|10530|725
1598625900000|2020-08-28 14:45:00|10532.8|10532.1|10527.4|10526.4|10533.5|10532.7|10526.7|10525.7|762
1598626200000|2020-08-28 14:50:00|10527.3|10526.3|10530.1|10529.4|10533.4|10532.5|10527.1|10526.1|799
1598626500000|2020-08-28 14:55:00|10530.3|10529.3|10531.5|10530.8|10535.7|10534.9|10525.5|10524.6|957
1598626800000|2020-08-28 15:00:00|10531.1|10530.4|10531.1|10530.4|10533.6|10532.6|10527.7|10527|784
1598627100000|2020-08-28 15:05:00|10531.2|10530.5|10528.4|10527.4|10531.9|10531|10527.3|10526.4|622
1598627400000|2020-08-28 15:10:00|10528.5|10527.5|10528|10527|10530.9|10529.9|10527.2|10526.3|576
1598627700000|2020-08-28 15:15:00|10527.9|10526.9|10536.1|10535.1|10536.2|10535.2|10526.6|10525.8|654
1598628000000|2020-08-28 15:20:00|10536|10535|10532.3|10531.3|10540.8|10539.9|10532.2|10531.3|604
1598628300000|2020-08-28 15:25:00|10532.1|10531.4|10527.8|10526.8|10533|10532.1|10527.4|10526.6|521
1598628600000|2020-08-28 15:30:00|10527.4|10526.7|10528.5|10527.8|10530.4|10529.5|10526.2|10525.3|803
1598628900000|2020-08-28 15:35:00|10528.7|10527.7|10528.5|10527.5|10529.8|10528.9|10525.7|10525|616
1598629200000|2020-08-28 15:40:00|10528.4|10527.4|10525.2|10524.2|10528.5|10527.6|10524.3|10523.5|482
1598629500000|2020-08-28 15:45:00|10525.1|10524.1|10529.5|10528.5|10529.7|10528.7|10524.7|10524|354
1598629800000|2020-08-28 15:50:00|10529.3|10528.6|10527.8|10526.8|10530.1|10529.3|10526.4|10525.5|471
1598630100000|2020-08-28 15:55:00|10527.7|10526.7|10530.5|10529.5|10530.5|10529.5|10526.1|10525.4|441
1598630400000|2020-08-28 16:00:00|10530.7|10529.7|10530.2|10529.2|10531.7|10530.9|10527.6|10526.7|374
1598630700000|2020-08-28 16:05:00|10529.9|10529.4|10532.6|10531.6|10537.8|10536.8|10529.9|10529.2|497
1598631000000|2020-08-28 16:10:00|10532.7|10531.7|10531.6|10530.6|10532.8|10532|10529.7|10528.9|357
1598631300000|2020-08-28 16:15:00|10531.5|10530.5|10531.5|10530.8|10531.7|10530.9|10529|10528.3|307
1598631600000|2020-08-28 16:20:00|10531.4|10530.7|10529.4|10528.4|10531.5|10530.8|10529.2|10528.4|380
1598631900000|2020-08-28 16:25:00|10529.5|10528.5|10530.8|10530.1|10532.4|10531.4|10529.4|10528.4|410
1598632200000|2020-08-28 16:30:00|10530.9|10530.2|10532.8|10531.8|10533.4|10532.4|10529.1|10528.2|400
1598632500000|2020-08-28 16:35:00|10532.9|10531.9|10537.7|10537|10537.9|10537.2|10532.7|10531.8|488
1598632800000|2020-08-28 16:40:00|10537.8|10537.1|10539.5|10538.8|10540.6|10539.7|10536|10535|462
1598633100000|2020-08-28 16:45:00|10539.4|10538.7|10540.2|10539.2|10542.4|10541.6|10537.9|10536.9|395
1598633400000|2020-08-28 16:50:00|10540.6|10539.9|10542.2|10541.2|10542.4|10541.4|10538.2|10537.2|368
1598633700000|2020-08-28 16:55:00|10542.3|10541.3|10540.6|10539.9|10543.6|10542.7|10539.1|10538.4|579
1598634000000|2020-08-28 17:00:00|10540.7|10540|10544|10543|10544.9|10544.1|10539|10538|445
1598634300000|2020-08-28 17:05:00|10543.9|10543.2|10542.4|10541.7|10544.9|10544|10540.6|10539.8|400
1598634600000|2020-08-28 17:10:00|10542.3|10541.6|10543.5|10542.8|10544.3|10543.3|10541.8|10541|391
1598634900000|2020-08-28 17:15:00|10543.9|10543.2|10543.8|10542.8|10544.3|10543.3|10541.1|10540.3|403
1598635200000|2020-08-28 17:20:00|10543.7|10542.7|10543.9|10542.9|10544.4|10543.6|10541.9|10541.1|462
1598635500000|2020-08-28 17:25:00|10544|10543.3|10541.1|10540.1|10544.8|10544|10540.3|10539.5|358
1598635800000|2020-08-28 17:30:00|10541.2|10540.5|10540.5|10539.5|10542.5|10541.7|10540.3|10539.5|304
1598636100000|2020-08-28 17:35:00|10540.6|10539.6|10541|10540|10543.8|10542.8|10540.4|10539.5|247
1598636400000|2020-08-28 17:40:00|10541.1|10540.1|10542.9|10541.9|10543.2|10542.3|10540.2|10539.4|251
1598636700000|2020-08-28 17:45:00|10542.8|10541.8|10547.1|10546.1|10547.5|10546.8|10542.5|10541.5|362
1598637000000|2020-08-28 17:50:00|10547|10546|10547.6|10546.9|10547.7|10546.9|10545.4|10544.4|267
1598637300000|2020-08-28 17:55:00|10547.7|10546.7|10547.1|10546.1|10548.3|10547.5|10546.5|10545.7|257
1598637600000|2020-08-28 18:00:00|10546.8|10545.8|10542.3|10541.6|10548.1|10547.2|10542.3|10541.4|428
1598637900000|2020-08-28 18:05:00|10542.4|10541.7|10542.5|10541.5|10544.2|10543.3|10541|10540.2|523
1598638200000|2020-08-28 18:10:00|10542.6|10541.9|10541.9|10540.9|10543.4|10542.6|10541.1|10540.4|355
1598638500000|2020-08-28 18:15:00|10541.4|10540.4|10540.3|10539.6|10542|10541.2|10540.2|10539.3|321
1598638800000|2020-08-28 18:20:00|10540.4|10539.4|10539.9|10539.2|10541|10540|10538.9|10538|321
1598639100000|2020-08-28 18:25:00|10539.7|10539|10541.3|10540.3|10542|10541.3|10539.7|10539|278
1598639400000|2020-08-28 18:30:00|10541.2|10540.2|10541.5|10540.5|10543.2|10542.2|10540.8|10539.9|254
1598639700000|2020-08-28 18:35:00|10541.4|10540.4|10540.3|10539.3|10541.5|10540.6|10539.6|10538.7|259
1598640000000|2020-08-28 18:40:00|10540.2|10539.5|10546.4|10545.4|10547.1|10546.2|10540.2|10539.5|303
1598640300000|2020-08-28 18:45:00|10546|10545|10545.7|10544.7|10547.6|10546.8|10545|10544.3|359
1598640600000|2020-08-28 18:50:00|10545.5|10544.8|10546.2|10545.5|10548.1|10547.3|10545.5|10544.7|325
1598640900000|2020-08-28 18:55:00|10546|10545.3|10541.4|10540.4|10546.3|10545.6|10541.3|10540.3|403
1598641200000|2020-08-28 19:00:00|10541.1|10539.9|10541.8|10540.8|10544.3|10543.3|10540.7|10539.7|412
1598641500000|2020-08-28 19:05:00|10541.7|10540.7|10545.1|10544.1|10546.5|10545.5|10540.8|10539.8|412
1598641800000|2020-08-28 19:10:00|10545.2|10544.2|10544.8|10543.8|10546.1|10545.1|10544.1|10543.1|269
1598642100000|2020-08-28 19:15:00|10544.9|10543.9|10545.2|10544.2|10546.9|10546|10544.7|10543.7|286
1598642400000|2020-08-28 19:20:00|10545.3|10544.3|10541.7|10540.7|10545.8|10544.9|10541.5|10540.5|376
1598642700000|2020-08-28 19:25:00|10541.9|10540.9|10541.1|10540.4|10544|10543|10540.7|10539.7|357
1598643000000|2020-08-28 19:30:00|10541.2|10540.5|10540.3|10539.3|10542.6|10541.6|10539.8|10538.8|256
1598643300000|2020-08-28 19:35:00|10540.4|10539.4|10539.2|10538.2|10540.9|10539.9|10538.6|10537.6|302
1598643600000|2020-08-28 19:40:00|10539|10538|10539.7|10538.7|10540.3|10539.3|10538.3|10537.3|340
1598643900000|2020-08-28 19:45:00|10539.6|10538.6|10540.2|10539.2|10541.9|10540.9|10539.1|10538.1|229
1598644200000|2020-08-28 19:50:00|10540.3|10539.3|10540.8|10539.8|10542.9|10542|10540.2|10539.2|258
1598644500000|2020-08-28 19:55:00|10540.9|10539.9|10540.2|10539.2|10541.4|10540.5|10539.5|10538.5|425
1598644800000|2020-08-28 20:00:00|10540.6|10539.6|10537.5|10536.5|10542|10541|10536.6|10535.6|324
1598645100000|2020-08-28 20:05:00|10537.4|10536.4|10538.1|10537.1|10538.5|10537.5|10537.1|10536.1|168
1598645400000|2020-08-28 20:10:00|10538.2|10537.2|10537.3|10536.3|10538.4|10537.4|10537.1|10536.1|119
1598645700000|2020-08-28 20:15:00|10537.4|10536.4|10538.8|10537.8|10539.8|10538.8|10537.3|10536.3|172
1598646000000|2020-08-28 20:20:00|10538.7|10537.7|10537|10536|10538.9|10537.9|10536.9|10535.9|192
1598646300000|2020-08-28 20:25:00|10536.9|10535.9|10536.4|10535.4|10537.4|10536.5|10536.2|10535.2|183
1598646600000|2020-08-28 20:30:00|10536.9|10535.9|10536.4|10535.4|10537.6|10536.6|10536.3|10535.3|218
1598646900000|2020-08-28 20:35:00|10536.3|10535.3|10536.8|10535.8|10537|10536|10536.2|10535.2|141
1598647200000|2020-08-28 20:40:00|10536.7|10535.7|10537.1|10536.1|10537.3|10536.3|10536.1|10535.1|208
1598647500000|2020-08-28 20:45:00|10536.9|10535.9|10537.1|10536.1|10538.1|10537.1|10536.7|10535.7|323
1598647800000|2020-08-28 20:50:00|10538|10537|10535.2|10534.2|10538.2|10537.2|10534.1|10530.7|371
1598648100000|2020-08-28 20:55:00|10536.6|10532.7|10538.9|10535|10540.5|10537.3|10535.1|10531.4|399
1598817600000|2020-08-30 20:00:00|10546.5|10541.8|10546.5|10541.8|10550.1|10542.3|10546.5|10541.8|3
1598817900000|2020-08-30 20:05:00|10551.3|10542.7|10550.5|10541.9|10551.3|10542.7|10546.5|10541.5|19
1598818200000|2020-08-30 20:10:00|10550.1|10542.3|10548.2|10541.8|10551.3|10542.7|10546.5|10541.5|19
1598818500000|2020-08-30 20:15:00|10548.3|10541.7|10546.5|10541.8|10550.1|10542.3|10546.5|10541.5|26
1598818800000|2020-08-30 20:20:00|10550.5|10541.9|10547.7|10542.2|10551.7|10542.7|10547.4|10541.5|21
1598819100000|2020-08-30 20:25:00|10548.4|10542.4|10551.3|10542.7|10551.7|10543.1|10547.6|10541.8|11
1598819400000|2020-08-30 20:30:00|10550.9|10543.1|10547.4|10541.6|10551.7|10543.1|10547.4|10541.6|20
1598819700000|2020-08-30 20:35:00|10551.3|10542.7|10547.4|10541.6|10551.3|10543.1|10547.4|10541.6|4
1598820000000|2020-08-30 20:40:00|10547.8|10543.6|10547.7|10543.3|10551.2|10544.8|10546.3|10541.8|28
1598820300000|2020-08-30 20:45:00|10546.4|10543.4|10546.2|10544.2|10562.5|10550.5|10546.1|10540.1|79
1598820600000|2020-08-30 20:50:00|10546.3|10544.3|10547.1|10543|10560.8|10548.8|10546.3|10539.1|54
1598820900000|2020-08-30 20:55:00|10546.1|10544.1|10547.7|10543|10548.5|10544.1|10546.1|10542.4|24
1598821200000|2020-08-30 21:00:00|10548.5|10543.1|10538.9|10532.9|10551.3|10543.1|10534.1|10527.1|118
1598821500000|2020-08-30 21:05:00|10538.6|10532.6|10540.2|10534.2|10545.5|10539.5|10533.3|10527.3|153
1598821800000|2020-08-30 21:10:00|10545.2|10539.2|10543.2|10537.2|10545.4|10539.4|10540.4|10534.4|67
1598822100000|2020-08-30 21:15:00|10542.7|10536.7|10543.8|10537.8|10545.5|10539.5|10541.4|10535.4|122
1598822400000|2020-08-30 21:20:00|10543.7|10537.7|10543.2|10537.2|10545.5|10539.5|10541.7|10535.7|69
1598822700000|2020-08-30 21:25:00|10543.6|10537.6|10545.6|10539.6|10545.9|10539.9|10540.4|10534.4|153
1598823000000|2020-08-30 21:30:00|10545.5|10539.5|10545.2|10539.2|10546.9|10540.9|10543.4|10537.4|146
1598823300000|2020-08-30 21:35:00|10544.7|10538.7|10543.4|10538.2|10546|10540|10541.3|10535.3|171
1598823600000|2020-08-30 21:40:00|10543.5|10538.3|10546.5|10542.5|10547.6|10542.7|10541.2|10536.5|221
1598823900000|2020-08-30 21:45:00|10546.6|10542.4|10545.9|10542.5|10547.6|10543.7|10545.1|10540.9|203
1598824200000|2020-08-30 21:50:00|10545.6|10542.9|10545.8|10541.1|10547.5|10543.7|10544.7|10540.5|175
1598824500000|2020-08-30 21:55:00|10545.9|10541.3|10545.1|10542.4|10547.4|10543.8|10544.6|10540.5|256
1598824800000|2020-08-30 22:00:00|10545.2|10542.5|10549.4|10547.8|10549.8|10548.2|10537.7|10535.6|1056
1598825100000|2020-08-30 22:05:00|10549.3|10547.7|10556.7|10555.1|10556.8|10555.2|10548.6|10547.1|750
1598825400000|2020-08-30 22:10:00|10556.5|10555|10572.7|10571.7|10572.7|10571.7|10555.6|10554.1|1352
1598825700000|2020-08-30 22:15:00|10572.6|10571.6|10572.8|10570.9|10574.8|10573.5|10566.8|10565.2|1156
1598826000000|2020-08-30 22:20:00|10572.7|10571|10569.1|10567.6|10578.1|10577.1|10567.6|10566.2|1035
1598826300000|2020-08-30 22:25:00|10569.2|10567.4|10578.9|10577.3|10580.9|10579.6|10568|10566.7|869
1598826600000|2020-08-30 22:30:00|10578.3|10577.5|10571.4|10569.8|10581.5|10580|10570.8|10569.5|901
1598826900000|2020-08-30 22:35:00|10570.8|10569.7|10559.4|10557.9|10573.3|10571.7|10558.4|10557.3|678
1598827200000|2020-08-30 22:40:00|10559.2|10558.2|10564.6|10562.9|10566.1|10564.9|10559.2|10558.2|790
1598827500000|2020-08-30 22:45:00|10564.5|10563.1|10567.4|10565.6|10568.1|10566.9|10564|10562.2|644
1598827800000|2020-08-30 22:50:00|10567.3|10565.5|10565|10562.7|10567.4|10565.8|10562.5|10561.4|572
1598828100000|2020-08-30 22:55:00|10564.8|10562.8|10566.6|10564.8|10569.8|10568.5|10563.3|10561.6|568
1598828400000|2020-08-30 23:00:00|10564.9|10563.9|10555.5|10554.5|10565.2|10564.2|10553.7|10552.7|732
1598828700000|2020-08-30 23:05:00|10555.7|10554.7|10552.2|10551.2|10556|10555|10551.1|10550.1|358
1598829000000|2020-08-30 23:10:00|10552.3|10551.3|10553.6|10552.6|10554.8|10553.8|10551.7|10550.7|255
1598829300000|2020-08-30 23:15:00|10553.5|10552.5|10556.2|10555.2|10556.9|10555.9|10552.4|10551.4|304
1598829600000|2020-08-30 23:20:00|10556.1|10555.1|10554.4|10553.4|10556.2|10555.2|10552|10551|253
1598829900000|2020-08-30 23:25:00|10554.3|10553.3|10559.5|10558.5|10560.9|10559.9|10554.3|10553.3|334
1598830200000|2020-08-30 23:30:00|10559.4|10558.4|10555.9|10554.9|10559.4|10558.4|10555.6|10554.6|395
1598830500000|2020-08-30 23:35:00|10555.8|10554.8|10552.5|10551.5|10559.1|10558.1|10550.1|10549.4|430
1598830800000|2020-08-30 23:40:00|10552.6|10551.6|10553.3|10552.3|10555.6|10554.6|10552.3|10551.3|279
1598831100000|2020-08-30 23:45:00|10553.2|10552.2|10551.9|10550.9|10555.1|10554.1|10550.1|10549.1|310
1598831400000|2020-08-30 23:50:00|10551.8|10550.8|10549.9|10548.9|10552.5|10551.5|10548.1|10547.1|376
1598831700000|2020-08-30 23:55:00|10549.8|10548.8|10554.4|10553.4|10555.3|10554.3|10548.2|10547.2|513
1598832000000|2020-08-31 00:00:00|10554|10553|10534|10533|10554.1|10553.1|10530.2|10529.2|1084
1598832300000|2020-08-31 00:05:00|10534.1|10533.1|10538.6|10537.6|10541.8|10540.8|10534.1|10533.1|783
1598832600000|2020-08-31 00:10:00|10538.9|10537.9|10535.5|10534.5|10544.2|10543.2|10532.9|10531.9|737
1598832900000|2020-08-31 00:15:00|10535.6|10534.6|10530.6|10529.6|10539.6|10538.6|10529.9|10528.9|729
1598833200000|2020-08-31 00:20:00|10530.7|10529.7|10534.1|10533.4|10537|10536|10530.5|10529.5|733
1598833500000|2020-08-31 00:25:00|10534.5|10533.5|10539.5|10538.5|10540.8|10539.8|10534.5|10533.5|716
1598833800000|2020-08-31 00:30:00|10539.6|10538.6|10540|10539.3|10543.1|10542.1|10537.7|10536.8|626
1598834100000|2020-08-31 00:35:00|10539.9|10539.2|10541.4|10540.7|10544|10543|10539|10538.1|524
1598834400000|2020-08-31 00:40:00|10541.5|10540.5|10548.6|10547.6|10548.6|10547.6|10537.6|10536.8|647
1598834700000|2020-08-31 00:45:00|10548.7|10547.7|10547.1|10546.1|10549.9|10548.9|10544.1|10543.1|580
1598835000000|2020-08-31 00:50:00|10547|10546|10536.6|10535.6|10547|10546|10536.6|10535.6|835
1598835300000|2020-08-31 00:55:00|10536.9|10535.9|10541.2|10540.2|10543|10542.1|10533.9|10532.9|699
1598835600000|2020-08-31 01:00:00|10541.1|10540.1|10543.4|10542.4|10543.6|10542.6|10538|10537|716
1598835900000|2020-08-31 01:05:00|10543.3|10542.3|10537.8|10536.8|10545|10544|10535|10534|717
1598836200000|2020-08-31 01:10:00|10537.9|10536.9|10543.1|10542.1|10543.3|10542.3|10537.2|10536.2|556
1598836500000|2020-08-31 01:15:00|10543.2|10542.2|10551.4|10550.4|10554.2|10553.2|10543.2|10542.2|742
1598836800000|2020-08-31 01:20:00|10551.3|10550.3|10553.9|10552.9|10554.9|10554|10550.8|10550|581
1598837100000|2020-08-31 01:25:00|10554.2|10553.2|10557.6|10556.6|10559.4|10558.4|10554.1|10553.1|523
1598837400000|2020-08-31 01:30:00|10557.7|10556.7|10555.9|10554.9|10559.2|10558.2|10554.9|10553.9|561
1598837700000|2020-08-31 01:35:00|10556|10555|10556.8|10555.8|10561.9|10560.9|10555.8|10554.8|553
1598838000000|2020-08-31 01:40:00|10557.2|10556.2|10554.2|10553.2|10558.2|10557.2|10553.6|10552.8|582
1598838300000|2020-08-31 01:45:00|10554.1|10553.1|10555.1|10554.1|10557.4|10556.4|10553.2|10552.3|578
1598838600000|2020-08-31 01:50:00|10555.2|10554.2|10553.7|10552.7|10557.3|10556.3|10552.3|10551.5|575
1598838900000|2020-08-31 01:55:00|10553.8|10552.8|10551.3|10550.3|10554.1|10553.4|10550|10549|519
1598839200000|2020-08-31 02:00:00|10550.8|10550.1|10548.6|10547.6|10555.2|10554.4|10548.1|10547.3|600
1598839500000|2020-08-31 02:05:00|10548.3|10547.5|10549.1|10548.1|10551.1|10550.2|10548.1|10547.2|525
1598839800000|2020-08-31 02:10:00|10548.9|10548.2|10550.4|10549.7|10550.5|10549.8|10547.8|10547.1|452
1598840100000|2020-08-31 02:15:00|10550.6|10549.9|10548.2|10547.2|10550.6|10549.9|10546.6|10545.8|447
1598840400000|2020-08-31 02:20:00|10548|10547.3|10548|10547|10549.1|10548.2|10546.5|10545.6|427
1598840700000|2020-08-31 02:25:00|10548.2|10547.2|10546.7|10546|10548.9|10548|10546.3|10545.3|403
1598841000000|2020-08-31 02:30:00|10546.8|10546.1|10545.7|10545|10547.9|10547|10544.4|10543.4|544
1598841300000|2020-08-31 02:35:00|10546.2|10545.2|10544.9|10543.9|10546.8|10545.8|10544.2|10543.4|376
1598841600000|2020-08-31 02:40:00|10544.8|10544.1|10545.5|10544.8|10546|10545.2|10544|10543.3|426
1598841900000|2020-08-31 02:45:00|10545.4|10544.7|10549.7|10548.7|10549.7|10548.9|10544.2|10543.3|416
1598842200000|2020-08-31 02:50:00|10549.8|10548.8|10550.5|10549.8|10550.8|10550|10547.3|10546.6|252
1598842500000|2020-08-31 02:55:00|10550.6|10549.9|10551.9|10551.2|10552|10551.2|10549.5|10548.7|296
1598842800000|2020-08-31 03:00:00|10551.8|10551.1|10552.8|10552.1|10552.9|10552.1|10549.6|10548.9|409
1598843100000|2020-08-31 03:05:00|10552.7|10552|10549.6|10548.6|10552.9|10552.2|10548.7|10547.9|291
1598843400000|2020-08-31 03:10:00|10549.4|10548.7|10548.5|10547.5|10550|10549.2|10548|10547.1|333
1598843700000|2020-08-31 03:15:00|10548.6|10547.6|10552.4|10551.7|10552.8|10552|10548.3|10547.4|351
1598844000000|2020-08-31 03:20:00|10552.3|10551.6|10553|10552.3|10555|10554.2|10550.3|10549.5|428
1598844300000|2020-08-31 03:25:00|10552.9|10552.2|10551.4|10550.4|10553.4|10552.5|10551.1|10550.2|276
1598844600000|2020-08-31 03:30:00|10551.1|10550.3|10550.7|10549.7|10553.4|10552.5|10550|10549|397
1598844900000|2020-08-31 03:35:00|10550.2|10549.5|10546.7|10545.7|10550.3|10549.5|10545.6|10544.8|367
1598845200000|2020-08-31 03:40:00|10546.8|10546.1|10546.9|10545.9|10549.1|10548.3|10545.5|10544.7|384
1598845500000|2020-08-31 03:45:00|10547|10546|10548.3|10547.3|10548.3|10547.5|10543.1|10542.4|527
1598845800000|2020-08-31 03:50:00|10548.2|10547.2|10549|10548.3|10551|10550.1|10547.6|10546.6|311
1598846100000|2020-08-31 03:55:00|10548.8|10548.1|10551.4|10550.4|10551.4|10550.5|10548.4|10547.7|214
1598846400000|2020-08-31 04:00:00|10551.3|10550.3|10551.3|10550.3|10552.6|10551.7|10550.1|10549.3|211
1598846700000|2020-08-31 04:05:00|10551.2|10550.2|10553.3|10552.6|10553.9|10553.2|10551.2|10550.2|286
1598847000000|2020-08-31 04:10:00|10553.6|10552.8|10558.4|10557.4|10559.2|10558.3|10553.3|10552.5|405
1598847300000|2020-08-31 04:15:00|10558.5|10557.5|10556|10555|10559.6|10558.7|10555.7|10554.8|401
1598847600000|2020-08-31 04:20:00|10556.1|10555.1|10561.3|10560.3|10561.4|10560.7|10555.9|10555|368
1598847900000|2020-08-31 04:25:00|10561.2|10560.2|10562.3|10561.6|10563.7|10562.8|10560.8|10560.1|358
1598848200000|2020-08-31 04:30:00|10562.5|10561.5|10564.4|10563.7|10564.6|10563.8|10560.9|10560|353
1598848500000|2020-08-31 04:35:00|10564.6|10563.6|10565.2|10564.2|10567.5|10566.7|10563.8|10562.9|393
1598848800000|2020-08-31 04:40:00|10565.3|10564.3|10566|10565|10566.2|10565.3|10563.1|10562.1|320
1598849100000|2020-08-31 04:45:00|10565.9|10564.9|10567.5|10566.8|10568.8|10567.8|10564.9|10564|445
1598849400000|2020-08-31 04:50:00|10567.7|10566.7|10566.4|10565.4|10569.8|10568.9|10565.5|10564.8|401
1598849700000|2020-08-31 04:55:00|10566.3|10565.3|10567.7|10566.7|10569|10568.2|10566.2|10565.3|390
1598850000000|2020-08-31 05:00:00|10567.6|10566.9|10562.2|10561.5|10568.8|10567.8|10561.5|10560.8|622
1598850300000|2020-08-31 05:05:00|10562.3|10561.6|10562.7|10562|10564.3|10563.5|10562.2|10561.4|408
1598850600000|2020-08-31 05:10:00|10562.8|10562.1|10560.3|10559.3|10563.1|10562.4|10558.3|10557.4|574
1598850900000|2020-08-31 05:15:00|10560.2|10559.2|10559|10558|10561.7|10560.9|10558.2|10557.4|433
1598851200000|2020-08-31 05:20:00|10559.1|10558.1|10558|10557.3|10559.9|10559.1|10557.2|10556.4|347
1598851500000|2020-08-31 05:25:00|10558.2|10557.5|10559.2|10558.5|10560.4|10559.6|10557.3|10556.6|398
1598851800000|2020-08-31 05:30:00|10559|10558.3|10558.4|10557.4|10560.5|10559.7|10556.6|10555.7|393
1598852100000|2020-08-31 05:35:00|10557.9|10557.2|10557.6|10556.6|10558.4|10557.6|10556.6|10555.9|296
1598852400000|2020-08-31 05:40:00|10557.3|10556.4|10556.6|10555.6|10559.7|10558.8|10556.2|10555.3|456
1598852700000|2020-08-31 05:45:00|10556.7|10555.7|10557.9|10557.2|10558.1|10557.3|10556|10555.2|232
1598853000000|2020-08-31 05:50:00|10557.8|10557.1|10562.1|10561.1|10562.5|10561.6|10557|10556.3|505
1598853300000|2020-08-31 05:55:00|10562|10561.3|10558.1|10557.1|10562.7|10561.8|10558.1|10557.1|525
1598853600000|2020-08-31 06:00:00|10558.4|10557.4|10562.4|10561.7|10562.7|10561.8|10556.6|10555.7|604
1598853900000|2020-08-31 06:05:00|10562.5|10561.5|10562.5|10561.5|10565.8|10565|10562.3|10561.4|470
1598854200000|2020-08-31 06:10:00|10562.4|10561.4|10562.9|10561.9|10563.4|10562.7|10559.8|10559.1|529
1598854500000|2020-08-31 06:15:00|10563|10562|10564.1|10563.4|10564.8|10563.9|10562.4|10561.7|397
1598854800000|2020-08-31 06:20:00|10564.2|10563.2|10566.5|10565.5|10566.9|10566|10562.9|10562.1|371
1598855100000|2020-08-31 06:25:00|10566.4|10565.4|10569|10568|10570.4|10569.5|10566.2|10565.4|434
1598855400000|2020-08-31 06:30:00|10568.9|10567.9|10565.1|10564.1|10569.4|10568.6|10564.4|10563.5|482
1598855700000|2020-08-31 06:35:00|10564.7|10563.7|10564.1|10563.1|10565.1|10564.2|10562.2|10561.3|449
1598856000000|2020-08-31 06:40:00|10564|10563|10565|10564.3|10565.3|10564.4|10562.1|10561.4|367
1598856300000|2020-08-31 06:45:00|10564.9|10564.2|10567.2|10566.2|10567.8|10566.9|10564.1|10563.3|506
1598856600000|2020-08-31 06:50:00|10567.1|10566.4|10563.5|10562.8|10567.1|10566.4|10563.2|10562.5|393
1598856900000|2020-08-31 06:55:00|10563.7|10562.7|10565.5|10564.5|10566.2|10565.5|10563.2|10562.5|624
1598857200000|2020-08-31 07:00:00|10565.4|10564.4|10576.1|10575.1|10578|10577.2|10565.4|10564.4|996
1598857500000|2020-08-31 07:05:00|10576.3|10575.4|10574.6|10573.6|10577.8|10577|10571.6|10570.7|860
1598857800000|2020-08-31 07:10:00|10574.7|10573.7|10572.6|10571.6|10574.8|10573.9|10571|10570|687
1598858100000|2020-08-31 07:15:00|10572.5|10571.8|10572.3|10571.6|10573.5|10572.5|10568.7|10567.9|610
1598858400000|2020-08-31 07:20:00|10572.2|10571.5|10574.7|10573.7|10575.4|10574.7|10571.8|10570.8|466
1598858700000|2020-08-31 07:25:00|10574.5|10573.8|10575.9|10574.9|10577.3|10576.6|10574.4|10573.5|553
1598859000000|2020-08-31 07:30:00|10575.8|10574.8|10579.5|10578.5|10581.8|10580.8|10575.5|10574.5|705
1598859300000|2020-08-31 07:35:00|10579.4|10578.4|10579.3|10578.3|10581|10580.2|10577.5|10576.7|617
1598859600000|2020-08-31 07:40:00|10579.4|10578.4|10580.3|10579.6|10583.3|10582.5|10578.1|10577.2|600
1598859900000|2020-08-31 07:45:00|10580.4|10579.7|10582.8|10581.8|10583.1|10582.3|10579.6|10578.6|658
1598860200000|2020-08-31 07:50:00|10582.9|10581.9|10581.6|10580.9|10583.3|10582.5|10581.6|10580.8|476
1598860500000|2020-08-31 07:55:00|10581.7|10581|10582.9|10582.2|10583|10582.3|10578.6|10577.9|489
1598860800000|2020-08-31 08:00:00|10583|10582.3|10581.6|10580.9|10583|10582.3|10578.3|10577.5|531
1598861100000|2020-08-31 08:05:00|10581.8|10581.1|10581.4|10580.4|10582.4|10581.7|10578.3|10577.5|515
1598861400000|2020-08-31 08:10:00|10581.5|10580.5|10585.2|10584.2|10587|10586.2|10581.2|10580.5|482
1598861700000|2020-08-31 08:15:00|10585.3|10584.3|10587.5|10586.8|10588.1|10587.2|10585.1|10584.2|473
1598862000000|2020-08-31 08:20:00|10587.6|10586.9|10583.9|10583.2|10587.7|10587|10583.8|10583|415
1598862300000|2020-08-31 08:25:00|10583.8|10583.1|10587.3|10586.6|10588.1|10587.2|10582.8|10582|472
1598862600000|2020-08-31 08:30:00|10587.4|10586.7|10587.9|10586.9|10593.1|10592.2|10587.3|10586.5|592
1598862900000|2020-08-31 08:35:00|10588|10587|10588.9|10588.2|10590.6|10589.9|10587.5|10586.6|478
1598863200000|2020-08-31 08:40:00|10589.2|10588.5|10586.1|10585.1|10590.3|10589.4|10584.7|10584|531
1598863500000|2020-08-31 08:45:00|10586.2|10585.2|10588.8|10587.8|10590.8|10590|10586.1|10585.2|608
1598863800000|2020-08-31 08:50:00|10588.9|10587.9|10589.7|10588.7|10592.4|10591.7|10587.8|10586.9|736
1598864100000|2020-08-31 08:55:00|10589.6|10588.6|10589.1|10588.1|10590.8|10590|10587.2|10586.4|522
1598864400000|2020-08-31 09:00:00|10589|10588.3|10584.5|10583.5|10589|10588.3|10584.1|10583.3|528
1598864700000|2020-08-31 09:05:00|10584.6|10583.6|10581.5|10580.8|10585.3|10584.6|10581.4|10580.6|541
1598865000000|2020-08-31 09:10:00|10581.6|10580.9|10582.1|10581.4|10582.4|10581.5|10579.3|10578.4|489
1598865300000|2020-08-31 09:15:00|10582.2|10581.5|10582.1|10581.4|10583.3|10582.4|10580.5|10579.8|429
1598865600000|2020-08-31 09:20:00|10582|10581.3|10584.5|10583.5|10584.5|10583.7|10580.9|10579.9|474
1598865900000|2020-08-31 09:25:00|10584.3|10583.6|10584.9|10584.2|10585|10584.2|10582|10581.2|499
1598866200000|2020-08-31 09:30:00|10584.8|10584.1|10588.9|10588.2|10589.2|10588.3|10583.4|10582.6|495
1598866500000|2020-08-31 09:35:00|10588.6|10587.9|10594.5|10593.8|10595.5|10594.8|10588.5|10587.7|528
1598866800000|2020-08-31 09:40:00|10594.4|10593.7|10594.6|10593.9|10596.5|10595.5|10593.1|10592.3|522
1598867100000|2020-08-31 09:45:00|10594.7|10594|10595.8|10595.1|10597.3|10596.5|10594|10593.3|520
1598867400000|2020-08-31 09:50:00|10596|10595|10591.4|10590.4|10597.1|10596.2|10591.2|10590.3|510
1598867700000|2020-08-31 09:55:00|10591.5|10590.5|10591.2|10590.5|10593|10592.2|10590.5|10589.8|525
1598868000000|2020-08-31 10:00:00|10591.3|10590.6|10590.6|10589.9|10593.3|10592.6|10590.5|10589.8|520
1598868300000|2020-08-31 10:05:00|10590.5|10589.8|10591.9|10591.2|10593|10592.2|10590.1|10589.1|431
1598868600000|2020-08-31 10:10:00|10592|10591|10596.5|10595.5|10596.5|10595.7|10591|10590.2|286
1598868900000|2020-08-31 10:15:00|10596.3|10595.6|10591.7|10590.7|10596.5|10595.7|10591.5|10590.7|337
1598869200000|2020-08-31 10:20:00|10591.8|10590.8|10588.5|10587.5|10592.4|10591.4|10587.6|10586.7|467
1598869500000|2020-08-31 10:25:00|10588.4|10587.8|10592|10591|10592.5|10591.7|10588.2|10587.4|443
1598869800000|2020-08-31 10:30:00|10591.9|10590.9|10593|10592|10594|10593.3|10590.8|10590.1|483
1598870100000|2020-08-31 10:35:00|10592.9|10591.9|10593.3|10592.6|10594.1|10593.3|10592.6|10591.8|357
1598870400000|2020-08-31 10:40:00|10593.4|10592.4|10593.6|10592.6|10594|10593.2|10592.1|10591.3|346
1598870700000|2020-08-31 10:45:00|10593.5|10592.5|10593|10592|10594.6|10593.7|10591.6|10590.8|468
1598871000000|2020-08-31 10:50:00|10592.9|10591.9|10591.3|10590.3|10594.2|10593.3|10591.2|10590.3|549
1598871300000|2020-08-31 10:55:00|10591.5|10590.5|10592.6|10591.9|10594.4|10593.4|10591.4|10590.5|448
1598871600000|2020-08-31 11:00:00|10592.8|10592.1|10590.8|10590.1|10593.8|10592.9|10590.7|10589.9|600
1598871900000|2020-08-31 11:05:00|10590.9|10590.2|10592.5|10591.5|10593.6|10592.7|10590.6|10589.8|487
1598872200000|2020-08-31 11:10:00|10592.6|10591.6|10593|10592.3|10594.6|10593.9|10591.2|10590.5|462
1598872500000|2020-08-31 11:15:00|10593.1|10592.4|10593.4|10592.7|10594.9|10594.2|10591.2|10590.5|427
1598872800000|2020-08-31 11:20:00|10593.6|10592.9|10596.4|10595.4|10597.6|10596.8|10592.9|10592|440
1598873100000|2020-08-31 11:25:00|10596.2|10595.5|10596.8|10596.1|10597.5|10596.8|10593.6|10592.6|476
1598873400000|2020-08-31 11:30:00|10597|10596|10595.8|10595.1|10597.5|10596.8|10595.1|10594.4|412
1598873700000|2020-08-31 11:35:00|10595.9|10594.9|10594.7|10593.7|10596.6|10595.8|10594|10593.1|355
1598874000000|2020-08-31 11:40:00|10594.6|10593.6|10595.1|10594.4|10595.7|10594.8|10593.1|10592.4|382
1598874300000|2020-08-31 11:45:00|10595|10594.3|10594.7|10593.7|10595.4|10594.4|10592.9|10592.1|345
1598874600000|2020-08-31 11:50:00|10594.6|10593.6|10594|10593.3|10596.4|10595.6|10593.5|10592.8|295
1598874900000|2020-08-31 11:55:00|10593.9|10593.2|10594.2|10593.2|10596.1|10595.2|10593.9|10593|400
1598875200000|2020-08-31 12:00:00|10593.9|10593.1|10595.4|10594.7|10597.1|10596.4|10593.8|10593|407
1598875500000|2020-08-31 12:05:00|10595.2|10594.5|10593.9|10593.2|10595.7|10594.8|10593.6|10592.7|367
1598875800000|2020-08-31 12:10:00|10593.8|10593.1|10592.6|10591.9|10594.3|10593.6|10591.5|10590.8|405
1598876100000|2020-08-31 12:15:00|10592.4|10591.7|10591.7|10590.7|10593.6|10592.7|10591.1|10590.4|468
1598876400000|2020-08-31 12:20:00|10591.6|10590.6|10593.4|10592.7|10595|10594.1|10590.6|10589.9|592
1598876700000|2020-08-31 12:25:00|10593.3|10592.6|10595.6|10594.9|10596.5|10595.6|10592.9|10592.1|563
1598877000000|2020-08-31 12:30:00|10595.7|10595|10595.4|10594.7|10597.4|10596.7|10594.4|10593.7|431
1598877300000|2020-08-31 12:35:00|10595.3|10594.6|10596.2|10595.5|10596.6|10595.8|10594.8|10593.9|443
1598877600000|2020-08-31 12:40:00|10596.1|10595.4|10596.3|10595.6|10597.1|10596.3|10594.8|10593.9|333
1598877900000|2020-08-31 12:45:00|10596.4|10595.7|10596.9|10596.2|10598.1|10597.4|10595.8|10595.1|411
1598878200000|2020-08-31 12:50:00|10597|10596.3|10598.7|10598|10599.5|10598.7|10596.6|10595.9|517
1598878500000|2020-08-31 12:55:00|10598.6|10597.9|10599.2|10598.5|10600|10599|10597.3|10596.4|517
1598878800000|2020-08-31 13:00:00|10599.6|10598.6|10602.6|10601.6|10605.3|10604.6|10599.3|10598.6|791
1598879100000|2020-08-31 13:05:00|10602.4|10601.7|10601.9|10601.2|10603.4|10602.7|10600.1|10599.3|460
1598879400000|2020-08-31 13:10:00|10601.8|10601.1|10599.3|10598.6|10602.9|10602.2|10599|10598.1|434
1598879700000|2020-08-31 13:15:00|10599.2|10598.5|10599.1|10598.4|10600.1|10599.3|10596.6|10595.8|550
1598880000000|2020-08-31 13:20:00|10599|10598.3|10602.9|10601.9|10603.3|10602.6|10598.5|10597.5|532
1598880300000|2020-08-31 13:25:00|10602.8|10601.8|10603.4|10602.7|10605.2|10604.5|10602.3|10601.6|580
1598880600000|2020-08-31 13:30:00|10603.3|10602.6|10597.8|10597.1|10604.3|10603.5|10597.4|10596.4|522
1598880900000|2020-08-31 13:35:00|10597.7|10597|10603.4|10602.7|10604.3|10603.5|10597.4|10596.5|597
1598881200000|2020-08-31 13:40:00|10603.8|10603.1|10603.1|10602.4|10604|10603.3|10600.8|10600.1|517
1598881500000|2020-08-31 13:45:00|10603.2|10602.5|10606.6|10605.9|10610.1|10609.4|10601.7|10601|717
1598881800000|2020-08-31 13:50:00|10606.8|10605.8|10607.2|10606.2|10607.7|10606.7|10604.7|10603.9|659
1598882100000|2020-08-31 13:55:00|10607.1|10606.1|10608.3|10607.6|10608.7|10608|10604.7|10603.8|641
1598882400000|2020-08-31 14:00:00|10608.6|10607.9|10605.1|10604.4|10609|10608.1|10604.1|10603.2|617
1598882700000|2020-08-31 14:05:00|10604.2|10603.5|10600.2|10599.5|10605.3|10604.3|10599.9|10599.1|516
1598883000000|2020-08-31 14:10:00|10600.1|10599.4|10595.6|10594.9|10600.3|10599.6|10595.5|10594.8|621
1598883300000|2020-08-31 14:15:00|10595.7|10595|10601.1|10600.4|10601.6|10600.8|10595.1|10594.4|413
1598883600000|2020-08-31 14:20:00|10601.2|10600.5|10605.3|10604.6|10605.6|10604.8|10600.3|10599.6|467
1598883900000|2020-08-31 14:25:00|10605.1|10604.4|10599|10598|10605.8|10605|10598.3|10597.4|659
1598884200000|2020-08-31 14:30:00|10598.9|10598.2|10603.5|10602.8|10605.4|10604.6|10597|10596.3|655
1598884500000|2020-08-31 14:35:00|10603.4|10602.7|10606.3|10605.6|10607.5|10606.8|10602.2|10601.4|604
1598884800000|2020-08-31 14:40:00|10606.4|10605.7|10603.5|10602.8|10606.8|10606.1|10602|10601.3|632
1598885100000|2020-08-31 14:45:00|10604|10603.3|10604.7|10604|10608.7|10607.9|10601.9|10601.2|782
1598885400000|2020-08-31 14:50:00|10603.8|10603.1|10602.9|10602.2|10604.2|10603.4|10599.1|10598.4|721
1598885700000|2020-08-31 14:55:00|10603.1|10602.1|10605.1|10604.4|10605.7|10605|10596.5|10595.6|1273
1598886000000|2020-08-31 15:00:00|10605.3|10604.3|10599.8|10598.8|10607.6|10606.9|10597.3|10596.5|1108
1598886300000|2020-08-31 15:05:00|10599.7|10599|10596.5|10595.5|10601.8|10601.1|10595.2|10594.4|663
1598886600000|2020-08-31 15:10:00|10596.4|10595.4|10592.8|10592.1|10598.1|10597.1|10592.1|10591.3|533
1598886900000|2020-08-31 15:15:00|10593.1|10592.4|10588.9|10588.2|10593.6|10592.7|10587.6|10586.8|591
1598887200000|2020-08-31 15:20:00|10589|10588.3|10581.1|10580.1|10589|10588.3|10580.8|10579.9|682
1598887500000|2020-08-31 15:25:00|10581|10580|10583.8|10583.1|10584.3|10583.3|10578.7|10577.9|632
1598887800000|2020-08-31 15:30:00|10583.9|10583.2|10588.8|10588.1|10589|10588.2|10583.5|10582.8|710
1598888100000|2020-08-31 15:35:00|10588.7|10588|10587.2|10586.5|10588.7|10588|10583|10582.2|529
1598888400000|2020-08-31 15:40:00|10587.4|10586.4|10586.2|10585.5|10589|10588.3|10585.9|10585.2|394
1598888700000|2020-08-31 15:45:00|10586.4|10585.4|10580.8|10580.1|10587.9|10587.2|10580.8|10579.9|561
1598889000000|2020-08-31 15:50:00|10580.7|10580|10582.3|10581.3|10584.2|10583.5|10580.2|10579.4|645
1598889300000|2020-08-31 15:55:00|10582.4|10581.4|10585|10584.3|10585.6|10584.8|10582|10581.1|545
1598889600000|2020-08-31 16:00:00|10585.2|10584.2|10583|10582.3|10587.8|10586.9|10582.8|10582.1|624
1598889900000|2020-08-31 16:05:00|10583.4|10582.7|10582.1|10581.4|10583.9|10583.2|10581.6|10580.8|416
1598890200000|2020-08-31 16:10:00|10582|10581.3|10584.2|10583.2|10585.4|10584.6|10580.2|10579.2|614
1598890500000|2020-08-31 16:15:00|10584.5|10583.8|10583.5|10582.8|10585.4|10584.5|10583.3|10582.5|380
1598890800000|2020-08-31 16:20:00|10583.4|10582.7|10584.1|10583.1|10585.5|10584.8|10583|10582.3|296
1598891100000|2020-08-31 16:25:00|10583.8|10582.9|10583|10582.3|10584.7|10583.9|10582.1|10581.4|312
1598891400000|2020-08-31 16:30:00|10583.1|10582.4|10585.1|10584.4|10585.9|10585|10582.3|10581.5|312
1598891700000|2020-08-31 16:35:00|10585.2|10584.5|10585.5|10584.8|10586.4|10585.5|10583.9|10583|333
1598892000000|2020-08-31 16:40:00|10585.8|10585.1|10583.8|10582.8|10586.3|10585.6|10583.4|10582.6|348
1598892300000|2020-08-31 16:45:00|10583.7|10582.7|10587.3|10586.6|10587.8|10587.1|10583.4|10582.4|313
1598892600000|2020-08-31 16:50:00|10588|10587.3|10585.7|10585|10588.1|10587.3|10585.6|10584.9|293
1598892900000|2020-08-31 16:55:00|10585.6|10584.9|10582.3|10581.6|10585.8|10585.1|10582.1|10581.4|476
1598893200000|2020-08-31 17:00:00|10582.6|10581.9|10581.8|10581.1|10584|10583.3|10581.5|10580.8|321
1598893500000|2020-08-31 17:05:00|10581.9|10581.2|10583.5|10582.8|10583.7|10582.9|10581.8|10581.1|217
1598893800000|2020-08-31 17:10:00|10583.7|10582.7|10583.4|10582.7|10583.7|10582.9|10582.5|10581.8|212
1598894100000|2020-08-31 17:15:00|10583.5|10582.8|10580.6|10579.9|10583.5|10582.8|10579.2|10578.4|241
1598894400000|2020-08-31 17:20:00|10580.7|10580|10583.5|10582.8|10583.7|10583|10580.6|10579.8|212
1598894700000|2020-08-31 17:25:00|10583.8|10583.1|10583.3|10582.6|10584.2|10583.4|10582.7|10582|174
1598895000000|2020-08-31 17:30:00|10583.4|10582.7|10585.7|10585|10586|10585.3|10583.4|10582.5|156
1598895300000|2020-08-31 17:35:00|10585.8|10585.1|10586.7|10586|10586.9|10586.2|10585.6|10584.9|126
1598895600000|2020-08-31 17:40:00|10586.9|10586.2|10587.7|10587|10588.8|10588.1|10586.9|10586.2|178
1598895900000|2020-08-31 17:45:00|10587.6|10586.9|10587.3|10586.6|10587.8|10587.1|10585.5|10584.8|238
1598896200000|2020-08-31 17:50:00|10587.2|10586.5|10586.4|10585.7|10587.4|10586.7|10586.4|10585.7|185
1598896500000|2020-08-31 17:55:00|10586.5|10585.8|10586|10585.3|10586.5|10585.8|10585.3|10584.6|146
1598896800000|2020-08-31 18:00:00|10585.9|10585.2|10588.9|10588.2|10590.2|10589.4|10585.8|10585|359
1598897100000|2020-08-31 18:05:00|10588.6|10587.9|10587.4|10586.7|10590.2|10589.5|10587.1|10586.2|251
1598897400000|2020-08-31 18:10:00|10587.3|10586.6|10586.4|10585.7|10588.1|10587.4|10586.3|10585.6|261
1598897700000|2020-08-31 18:15:00|10586.3|10585.6|10588.8|10588.1|10588.9|10588.2|10585.9|10585.2|202
1598898000000|2020-08-31 18:20:00|10588.7|10588|10588.9|10587.9|10590.3|10589.6|10588.5|10587.8|236
1598898300000|2020-08-31 18:25:00|10589|10588|10587.3|10586.3|10589|10588.1|10586.8|10585.9|178
1598898600000|2020-08-31 18:30:00|10587.4|10586.4|10587.3|10586.6|10588.8|10587.9|10586.7|10586|172
1598898900000|2020-08-31 18:35:00|10587.5|10586.8|10588.8|10588.1|10590.3|10589.6|10587.4|10586.7|292
1598899200000|2020-08-31 18:40:00|10588.9|10588.2|10587.7|10587|10589.1|10588.4|10586.9|10586.1|285
1598899500000|2020-08-31 18:45:00|10587.8|10587.1|10586|10585.3|10589.4|10588.7|10586|10585.3|345
1598899800000|2020-08-31 18:50:00|10586.1|10585.4|10584.9|10584.2|10587.7|10587|10584.7|10584|295
1598900100000|2020-08-31 18:55:00|10585.2|10584.5|10588.5|10587.8|10588.9|10588.2|10582.9|10582.2|414
1598900400000|2020-08-31 19:00:00|10589.1|10588.4|10587.6|10586.6|10589.1|10588.4|10586.1|10585.4|608
1598900700000|2020-08-31 19:05:00|10587.2|10586.5|10587.3|10586.6|10589.1|10588.4|10586.9|10586|383
1598901000000|2020-08-31 19:10:00|10587.4|10586.4|10590.3|10589.6|10590.3|10589.6|10586.9|10586.2|341
1598901300000|2020-08-31 19:15:00|10590.2|10589.5|10589.9|10589.2|10590.5|10589.8|10589.3|10588.4|329
1598901600000|2020-08-31 19:20:00|10589.8|10589.1|10589.4|10588.7|10590.4|10589.7|10589.1|10588.3|230
1598901900000|2020-08-31 19:25:00|10589.3|10588.6|10589.3|10588.6|10590.3|10589.6|10588.5|10587.8|295
1598902200000|2020-08-31 19:30:00|10589.5|10588.8|10590.2|10589.5|10590.2|10589.5|10588.6|10587.9|218
1598902500000|2020-08-31 19:35:00|10590.1|10589.4|10589.9|10589.2|10590.4|10589.7|10588.8|10587.9|252
1598902800000|2020-08-31 19:40:00|10590.1|10589.4|10590.3|10589.6|10592|10591.3|10589.9|10589.2|189
1598903100000|2020-08-31 19:45:00|10590.2|10589.5|10587.5|10586.8|10590.3|10589.6|10587.3|10586.6|204
1598903400000|2020-08-31 19:50:00|10587.4|10586.7|10591|10590.3|10591.5|10590.8|10587.4|10586.7|357
1598903700000|2020-08-31 19:55:00|10591.2|10590.5|10591|10590.3|10592.7|10592|10590.4|10589.7|407
1598904000000|2020-08-31 20:00:00|10591.1|10590.4|10591.9|10591.2|10593.1|10592.2|10590.3|10589.4|454
1598904300000|2020-08-31 20:05:00|10592.1|10591.1|10590.3|10589.3|10592.1|10591.1|10589.9|10589.1|235
1598904600000|2020-08-31 20:10:00|10590.1|10589.4|10590.2|10589.2|10591|10590|10589.9|10589.1|142
1598904900000|2020-08-31 20:15:00|10590.1|10589.1|10589.6|10588.9|10590.3|10589.4|10589.5|10588.6|161
1598905200000|2020-08-31 20:20:00|10589.7|10588.7|10590.2|10589.2|10590.4|10589.5|10589.5|10588.6|110
1598905500000|2020-08-31 20:25:00|10590.3|10589.3|10590|10589|10590.3|10589.4|10589.6|10588.6|161
1598905800000|2020-08-31 20:30:00|10589.9|10588.9|10589.6|10588.6|10590.5|10589.6|10589.3|10588.4|99
1598906100000|2020-08-31 20:35:00|10589.4|10588.7|10589.6|10588.6|10589.6|10588.8|10589.2|10588.4|90
1598906400000|2020-08-31 20:40:00|10589.4|10588.7|10592.1|10591.1|10592.3|10591.5|10589.3|10588.5|167
1598906700000|2020-08-31 20:45:00|10592|10591|10592.5|10591.5|10592.9|10591.9|10591.3|10590.3|161
1598907000000|2020-08-31 20:50:00|10592.6|10591.6|10590.7|10589.7|10592.6|10591.6|10590.5|10589.5|248
1598907300000|2020-08-31 20:55:00|10590.6|10589.6|10591.1|10590.1|10593.6|10592.5|10590.6|10589.4|335
1598907600000|2020-08-31 21:00:00|10590.9|10589.9|10596.6|10590.6|10596.6|10591.5|10590.9|10589.9|12
1598907900000|2020-08-31 21:05:00|10595.7|10589.7|10595.3|10589.3|10596.4|10591.6|10589.9|10583.9|113
1598908200000|2020-08-31 21:10:00|10595.4|10589.4|10595.3|10589.3|10596.3|10590.5|10593|10588.8|120
1598908500000|2020-08-31 21:15:00|10595.8|10589.8|10595|10589|10596.5|10590.5|10593|10588.7|109
1598908800000|2020-08-31 21:20:00|10594.6|10588.7|10595.5|10589.5|10595.9|10590.4|10593|10588.2|139
1598909100000|2020-08-31 21:25:00|10595.4|10589.4|10594.9|10588.9|10596.6|10590.6|10592.9|10588.7|110
1598909400000|2020-08-31 21:30:00|10595.7|10589.7|10595.6|10589.6|10596.8|10590.8|10594.8|10589|205
1598909700000|2020-08-31 21:35:00|10595.5|10589.5|10595.2|10589.2|10596.1|10590.1|10594.4|10588.4|224
1598910000000|2020-08-31 21:40:00|10595.1|10589.1|10595.6|10589.6|10595.9|10589.9|10594|10588.1|326
1598910300000|2020-08-31 21:45:00|10595.7|10589.7|10595.1|10589.1|10596.1|10590.1|10594.3|10588.5|328
1598910600000|2020-08-31 21:50:00|10595|10589|10592.5|10586.5|10595.4|10589.4|10589.6|10583.6|329
1598910900000|2020-08-31 21:55:00|10592.4|10586.4|10593|10587|10593.2|10587.2|10592|10586|374
1598911200000|2020-08-31 22:00:00|10592.7|10586.7|10589.2|10586.7|10594.2|10589.2|10588.9|10585.9|862
1598911500000|2020-08-31 22:05:00|10589.6|10586.3|10590.5|10587.8|10591.4|10589.1|10588.5|10585.6|1029
1598911800000|2020-08-31 22:10:00|10590.6|10588|10588.4|10587.4|10591.1|10589|10588.2|10586.4|545
1598912100000|2020-08-31 22:15:00|10588.3|10587.3|10587.7|10586.7|10589.1|10588.1|10586.9|10585.7|318
1598912400000|2020-08-31 22:20:00|10587.6|10586.6|10586.8|10585.8|10587.9|10586.6|10585.8|10584.7|324
1598912700000|2020-08-31 22:25:00|10586.9|10585.9|10587.4|10586.4|10587.5|10586.5|10586.6|10585.6|164
1598913000000|2020-08-31 22:30:00|10587.5|10586.5|10586.9|10585.9|10589|10588|10586.9|10585.9|159
1598913300000|2020-08-31 22:35:00|10586.8|10585.8|10586.6|10585.6|10586.9|10586|10585.5|10584.5|184
1598913600000|2020-08-31 22:40:00|10586.7|10585.7|10586.3|10585.3|10586.9|10586|10586.1|10585.1|174
1598913900000|2020-08-31 22:45:00|10586.2|10585.2|10587.4|10586.4|10587.5|10586.5|10586.1|10585.1|165
1598914200000|2020-08-31 22:50:00|10587.5|10586.5|10587.5|10586.5|10588.8|10587.9|10587.3|10586.3|198
1598914500000|2020-08-31 22:55:00|10587.6|10586.6|10588.7|10587.7|10588.9|10587.9|10587.5|10586.5|190
1598914800000|2020-08-31 23:00:00|10588.3|10587.6|10588.5|10587.5|10588.9|10587.9|10588.1|10587.1|229
1598915100000|2020-08-31 23:05:00|10588.6|10587.6|10590.9|10589.9|10591.2|10590.2|10588.4|10587.4|219
1598915400000|2020-08-31 23:10:00|10590.8|10589.8|10595.1|10594.1|10595.1|10594.1|10590.8|10589.8|271
1598915700000|2020-08-31 23:15:00|10595|10594|10591.6|10590.6|10595.4|10594.4|10591.3|10590.3|260
1598916000000|2020-08-31 23:20:00|10591.7|10590.7|10594.3|10593.3|10594.9|10593.9|10591.3|10590.3|250
1598916300000|2020-08-31 23:25:00|10594.4|10593.4|10593.4|10592.4|10594.5|10593.5|10593.4|10592.4|157
1598916600000|2020-08-31 23:30:00|10593.5|10592.5|10595|10594|10596|10595.3|10593.5|10592.3|212
1598916900000|2020-08-31 23:35:00|10594.9|10593.9|10594.1|10593.1|10595|10594|10593.6|10592.6|125
1598917200000|2020-08-31 23:40:00|10594.2|10593.2|10594.6|10593.6|10595|10594|10593.2|10592.2|233
1598917500000|2020-08-31 23:45:00|10594.8|10593.8|10596.8|10595.8|10597|10596|10594.5|10593.5|389
1598917800000|2020-08-31 23:50:00|10596.9|10595.9|10600.4|10599.7|10601.4|10600.4|10596|10595|389
1598918100000|2020-08-31 23:55:00|10600.3|10599.3|10600.2|10599.5|10602.1|10601.1|10599.6|10598.7|374
1598918400000|2020-09-01 00:00:00|10600.3|10599.6|10598.3|10597.3|10600.9|10600.1|10596|10595.2|600
1598918700000|2020-09-01 00:05:00|10598.7|10597.7|10603.1|10602.1|10603.7|10602.8|10598.7|10597.7|619
1598919000000|2020-09-01 00:10:00|10603.2|10602.2|10598|10597|10603.7|10602.7|10597.1|10596.3|501
1598919300000|2020-09-01 00:15:00|10598.1|10597.1|10593.1|10592.1|10598.5|10597.5|10591.8|10590.9|532
1598919600000|2020-09-01 00:20:00|10593|10592|10591.8|10591.1|10595|10594.3|10591.7|10591|587
1598919900000|2020-09-01 00:25:00|10591.9|10591.2|10591|10590|10593.8|10592.8|10590.7|10589.8|484
1598920200000|2020-09-01 00:30:00|10590.8|10590.1|10587.8|10586.8|10591.2|10590.3|10587.6|10586.8|490
1598920500000|2020-09-01 00:35:00|10587.6|10586.9|10587.2|10586.2|10588.8|10587.8|10586.6|10585.9|401
1598920800000|2020-09-01 00:40:00|10587.1|10586.4|10587.8|10586.8|10588.1|10587.3|10586.4|10585.7|399
1598921100000|2020-09-01 00:45:00|10587.9|10586.9|10586.5|10585.5|10589.8|10588.9|10585.7|10585|434
1598921400000|2020-09-01 00:50:00|10586.4|10585.4|10589.1|10588.1|10591.9|10591.2|10586.4|10585.4|637
1598921700000|2020-09-01 00:55:00|10587.7|10586.7|10582.9|10581.9|10588.8|10587.8|10581.9|10580.9|510
1598922000000|2020-09-01 01:00:00|10582.8|10581.8|10578.8|10577.8|10583.8|10582.9|10577.2|10576.4|710
1598922300000|2020-09-01 01:05:00|10579|10578|10577.1|10576.1|10580.7|10580|10575.9|10575.1|608
1598922600000|2020-09-01 01:10:00|10577|10576.3|10575.1|10574.1|10578.7|10577.8|10573.1|10572.3|533
1598922900000|2020-09-01 01:15:00|10575.2|10574.2|10574.1|10573.1|10576.6|10575.8|10573.4|10572.4|558
1598923200000|2020-09-01 01:20:00|10573.9|10572.9|10579.1|10578.4|10579.3|10578.6|10572.4|10571.5|549
1598923500000|2020-09-01 01:25:00|10578.9|10578.2|10579.3|10578.3|10581.7|10580.8|10578.3|10577.3|525
1598923800000|2020-09-01 01:30:00|10579.1|10578.1|10578.9|10577.9|10580.4|10579.6|10577.1|10576.1|422
1598924100000|2020-09-01 01:35:00|10579|10578|10577.4|10576.4|10579.2|10578.2|10576|10575.1|469
1598924400000|2020-09-01 01:40:00|10577.5|10576.5|10582.7|10581.7|10583.2|10582.2|10577.4|10576.4|408
1598924700000|2020-09-01 01:45:00|10582.8|10581.8|10581.9|10580.9|10583.6|10582.6|10580.9|10579.9|431
1598925000000|2020-09-01 01:50:00|10581.8|10580.8|10577.7|10576.7|10581.9|10580.9|10577.1|10576.2|518
1598925300000|2020-09-01 01:55:00|10577.6|10576.6|10572|10571|10578.4|10577.4|10570.2|10569.2|639
1598925600000|2020-09-01 02:00:00|10571.9|10570.9|10574.4|10573.7|10574.5|10573.7|10569.6|10568.8|759
1598925900000|2020-09-01 02:05:00|10574|10573.3|10567.6|10566.6|10574.3|10573.3|10567.1|10566.2|617
1598926200000|2020-09-01 02:10:00|10567.7|10566.7|10568.4|10567.7|10571|10570|10567.7|10566.7|575
1598926500000|2020-09-01 02:15:00|10568.6|10567.6|10568|10567|10569.8|10569.1|10564.8|10564|514
1598926800000|2020-09-01 02:20:00|10567.9|10566.9|10570|10569.3|10570.3|10569.4|10567.4|10566.4|410
1598927100000|2020-09-01 02:25:00|10570.1|10569.4|10569.4|10568.7|10571.9|10571|10568.8|10567.8|492
1598927400000|2020-09-01 02:30:00|10569.5|10568.8|10569.5|10568.5|10570.7|10569.8|10568.2|10567.5|417
1598927700000|2020-09-01 02:35:00|10569.6|10568.6|10563.2|10562.2|10569.6|10568.7|10562.6|10561.7|678
1598928000000|2020-09-01 02:40:00|10563|10562.3|10560.5|10559.5|10564.6|10563.6|10559.8|10559|784
1598928300000|2020-09-01 02:45:00|10560.3|10559.3|10565.1|10564.4|10565.7|10564.8|10560.1|10559.3|683
1598928600000|2020-09-01 02:50:00|10565.2|10564.5|10562.7|10561.7|10565.8|10565|10561.9|10560.9|583
1598928900000|2020-09-01 02:55:00|10562.5|10561.8|10562.1|10561.1|10565.1|10564.3|10561.5|10560.8|520
1598929200000|2020-09-01 03:00:00|10562.2|10561.2|10563.4|10562.7|10564.3|10563.5|10561.8|10561|455
1598929500000|2020-09-01 03:05:00|10563.5|10562.5|10568.2|10567.2|10569.9|10569.1|10563.3|10562.3|556
1598929800000|2020-09-01 03:10:00|10568.1|10567.1|10566.6|10565.6|10568.8|10568|10566|10565.3|420
1598930100000|2020-09-01 03:15:00|10566.5|10565.5|10563.8|10563.1|10567.3|10566.4|10563.7|10562.7|342
1598930400000|2020-09-01 03:20:00|10564|10563|10563.9|10563.2|10565.1|10564.3|10563.4|10562.6|479
1598930700000|2020-09-01 03:25:00|10563.8|10563.1|10566.8|10566.1|10567.7|10566.9|10563.6|10562.6|412
1598931000000|2020-09-01 03:30:00|10566.7|10566|10562.9|10562.2|10566.9|10566.1|10562.1|10561.4|390
1598931300000|2020-09-01 03:35:00|10562.8|10562.1|10566.9|10565.9|10567.4|10566.5|10562.8|10562.1|454
1598931600000|2020-09-01 03:40:00|10567|10566|10568|10567.3|10569.5|10568.5|10566.3|10565.6|471
1598931900000|2020-09-01 03:45:00|10567.9|10567.2|10567.6|10566.6|10569|10568.3|10565.8|10565|370
1598932200000|2020-09-01 03:50:00|10567.4|10566.7|10567|10566.3|10568.1|10567.3|10566.9|10566.2|224
1598932500000|2020-09-01 03:55:00|10566.9|10566.2|10568.1|10567.4|10569|10568.1|10565.8|10565|223
1598932800000|2020-09-01 04:00:00|10568|10567.3|10568.9|10567.9|10570|10569.2|10566.7|10565.8|376
1598933100000|2020-09-01 04:05:00|10569|10568|10567.7|10566.7|10569|10568.1|10567.5|10566.7|277
1598933400000|2020-09-01 04:10:00|10567.6|10567|10567.6|10566.6|10567.8|10567.1|10565.4|10564.7|372
1598933700000|2020-09-01 04:15:00|10567.4|10566.7|10567|10566.3|10567.7|10567|10565.5|10564.8|281
1598934000000|2020-09-01 04:20:00|10566.9|10566.2|10569.8|10568.8|10569.8|10569|10566.4|10565.6|322
1598934300000|2020-09-01 04:25:00|10569.7|10569|10569.5|10568.8|10569.9|10569|10568.2|10567.5|228
1598934600000|2020-09-01 04:30:00|10569.4|10568.7|10569.7|10569|10571|10570.2|10567.2|10566.5|382
1598934900000|2020-09-01 04:35:00|10569.9|10569.2|10573|10572.3|10573.1|10572.4|10568.3|10567.6|334
1598935200000|2020-09-01 04:40:00|10573.1|10572.4|10573.6|10572.6|10574.9|10574.2|10572.6|10571.9|409
1598935500000|2020-09-01 04:45:00|10573.7|10572.7|10574.4|10573.7|10575.5|10574.7|10573.4|10572.7|369
1598935800000|2020-09-01 04:50:00|10574.3|10573.6|10575.6|10574.9|10575.9|10575.2|10573.8|10572.8|332
1598936100000|2020-09-01 04:55:00|10575.5|10574.8|10576.8|10576.1|10577.1|10576.4|10575.3|10574.4|274
1598936400000|2020-09-01 05:00:00|10576.9|10576.2|10577.1|10576.4|10577.4|10576.7|10574.6|10573.7|392
1598936700000|2020-09-01 05:05:00|10577|10576.3|10578|10577.3|10578.2|10577.5|10576.7|10576|207
1598937000000|2020-09-01 05:10:00|10577.9|10577.2|10576.4|10575.7|10578|10577.3|10575.9|10575.2|183
1598937300000|2020-09-01 05:15:00|10576.3|10575.6|10573.2|10572.2|10576.4|10575.7|10572.2|10571.5|333
1598937600000|2020-09-01 05:20:00|10573.1|10572.1|10578.1|10577.4|10578.4|10577.7|10572.6|10571.9|452
1598937900000|2020-09-01 05:25:00|10578.2|10577.5|10577.3|10576.6|10578.2|10577.5|10576.2|10575.5|299
1598938200000|2020-09-01 05:30:00|10577.2|10576.5|10574.1|10573.1|10579|10578.3|10573.1|10572.4|347
1598938500000|2020-09-01 05:35:00|10574|10573.3|10572.7|10572|10574.1|10573.4|10572.2|10571.4|314
1598938800000|2020-09-01 05:40:00|10572.5|10571.8|10570.6|10569.6|10572.5|10571.8|10569|10568.3|308
1598939100000|2020-09-01 05:45:00|10570.5|10569.8|10565.3|10564.3|10570.5|10569.8|10564|10563.3|507
1598939400000|2020-09-01 05:50:00|10565.4|10564.4|10566.2|10565.5|10567.2|10566.5|10564.9|10564.1|416
1598939700000|2020-09-01 05:55:00|10566.4|10565.4|10564.4|10563.4|10566.5|10565.8|10562.6|10561.9|586
1598940000000|2020-09-01 06:00:00|10564.5|10563.5|10566.4|10565.4|10566.7|10565.9|10563.1|10562.2|726
1598940300000|2020-09-01 06:05:00|10566.5|10565.5|10565.6|10564.6|10567.2|10566.3|10564.8|10563.9|732
1598940600000|2020-09-01 06:10:00|10565.5|10564.5|10565.8|10564.8|10569.6|10568.8|10565.4|10564.5|873
1598940900000|2020-09-01 06:15:00|10565.5|10564.7|10567.2|10566.5|10568.2|10567.4|10565.5|10564.7|602
1598941200000|2020-09-01 06:20:00|10566.8|10566.1|10569.6|10568.9|10570|10569.3|10566.6|10565.9|452
1598941500000|2020-09-01 06:25:00|10569.8|10568.8|10572.8|10571.8|10572.8|10572|10568.4|10567.5|530
1598941800000|2020-09-01 06:30:00|10572.7|10571.7|10576.3|10575.6|10576.6|10575.7|10571.7|10570.9|521
1598942100000|2020-09-01 06:35:00|10576.5|10575.5|10572.1|10571.1|10576.6|10575.7|10571.8|10571.1|449
1598942400000|2020-09-01 06:40:00|10571.9|10571.2|10570.3|10569.3|10572.3|10571.5|10568.1|10567.3|640
1598942700000|2020-09-01 06:45:00|10570.1|10569.1|10573.4|10572.7|10573.8|10572.9|10569.2|10568.5|435
1598943000000|2020-09-01 06:50:00|10573.6|10572.6|10573.8|10572.8|10575.4|10574.6|10571.9|10571|456
1598943300000|2020-09-01 06:55:00|10573.9|10572.9|10571.8|10570.8|10576.8|10575.8|10571.1|10570.2|687
1598943600000|2020-09-01 07:00:00|10572|10571|10567.1|10566.4|10573|10572|10566|10565.3|821
1598943900000|2020-09-01 07:05:00|10567.2|10566.2|10568.7|10568|10569.7|10569|10565|10564.2|626
1598944200000|2020-09-01 07:10:00|10568.6|10567.9|10570.8|10569.8|10572.7|10571.9|10567.3|10566.4|655
1598944500000|2020-09-01 07:15:00|10570.7|10569.7|10571.7|10570.7|10573.8|10572.8|10569.7|10568.8|619
1598944800000|2020-09-01 07:20:00|10571.5|10570.8|10573.3|10572.6|10574.1|10573.4|10570.5|10569.8|485
1598945100000|2020-09-01 07:25:00|10573.4|10572.7|10575|10574|10575.6|10574.9|10572.5|10571.6|377
1598945400000|2020-09-01 07:30:00|10574.7|10574.1|10578|10577.3|10579.4|10578.6|10574.2|10573.4|497
1598945700000|2020-09-01 07:35:00|10578.2|10577.5|10576.2|10575.5|10578.2|10577.5|10575.8|10575|567
1598946000000|2020-09-01 07:40:00|10575.9|10574.9|10574.2|10573.2|10576.2|10575.3|10573.4|10572.6|568
1598946300000|2020-09-01 07:45:00|10573.9|10573.3|10572.1|10571.1|10576.1|10575.2|10571.3|10570.3|547
1598946600000|2020-09-01 07:50:00|10571.7|10571|10566.5|10565.5|10571.7|10571|10565.7|10564.9|657
1598946900000|2020-09-01 07:55:00|10566.6|10565.6|10565.9|10564.9|10566.6|10565.6|10559.7|10559|693
1598947200000|2020-09-01 08:00:00|10566|10565|10566.8|10566.1|10570|10569.2|10564.6|10563.9|619
1598947500000|2020-09-01 08:05:00|10566.9|10566.2|10569.8|10569.1|10570.6|10569.8|10565.7|10565|526
1598947800000|2020-09-01 08:10:00|10570|10569|10566.8|10566.1|10570|10569|10565.8|10565|553
1598948100000|2020-09-01 08:15:00|10566.9|10566.2|10561.3|10560.6|10567.6|10566.8|10561.2|10560.4|543
1598948400000|2020-09-01 08:20:00|10561.5|10560.5|10563.6|10562.6|10564.6|10563.8|10561.2|10560.4|564
1598948700000|2020-09-01 08:25:00|10563.5|10562.9|10566|10565.3|10566.1|10565.3|10562.6|10561.6|421
1598949000000|2020-09-01 08:30:00|10565.9|10565.2|10572|10571.3|10573.4|10572.7|10565.3|10564.5|538
1598949300000|2020-09-01 08:35:00|10571.9|10571.2|10575.2|10574.5|10576.6|10575.7|10571.8|10570.9|727
1598949600000|2020-09-01 08:40:00|10575.1|10574.1|10577.2|10576.2|10577.7|10576.8|10573.7|10572.8|700
1598949900000|2020-09-01 08:45:00|10577|10576.3|10575.3|10574.3|10577.4|10576.7|10573.1|10572.2|618
1598950200000|2020-09-01 08:50:00|10575.2|10574.2|10576|10575.3|10576.3|10575.6|10573.1|10572.2|494
1598950500000|2020-09-01 08:55:00|10576.2|10575.5|10574.4|10573.4|10579.9|10579.1|10574.2|10573.4|519
1598950800000|2020-09-01 09:00:00|10574.6|10573.7|10573.7|10572.7|10575.9|10574.9|10573.5|10572.6|486
1598951100000|2020-09-01 09:05:00|10573.8|10572.8|10571.4|10570.7|10575|10574.1|10570.7|10569.9|492
1598951400000|2020-09-01 09:10:00|10571.5|10570.8|10576.2|10575.2|10576.8|10576|10571.5|10570.8|451
1598951700000|2020-09-01 09:15:00|10576.3|10575.3|10578.7|10578|10579.7|10579|10576.1|10575.1|526
1598952000000|2020-09-01 09:20:00|10579|10578.3|10578.1|10577.4|10579.7|10579|10577.7|10577|398
1598952300000|2020-09-01 09:25:00|10578.2|10577.5|10579|10578|10579.2|10578.5|10577.8|10577|295
1598952600000|2020-09-01 09:30:00|10578.8|10578.1|10577.5|10576.5|10580.1|10579.4|10577.1|10576.3|369
1598952900000|2020-09-01 09:35:00|10577.6|10576.6|10576.3|10575.3|10578.5|10577.6|10575.1|10574.3|467
1598953200000|2020-09-01 09:40:00|10576.4|10575.4|10571.9|10571.2|10576.4|10575.4|10571.9|10571.1|438
1598953500000|2020-09-01 09:45:00|10571.7|10571|10573.8|10572.8|10575|10574|10571.3|10570.5|367
1598953800000|2020-09-01 09:50:00|10574|10573|10573.8|10572.8|10574.4|10573.4|10572.6|10571.6|318
1598954100000|2020-09-01 09:55:00|10573.7|10572.7|10574.1|10573.4|10575|10574.1|10573.2|10572.2|238
1598954400000|2020-09-01 10:00:00|10574.2|10573.5|10579.2|10578.5|10579.6|10578.8|10574.1|10573.4|399
1598954700000|2020-09-01 10:05:00|10579.3|10578.6|10578.2|10577.2|10580.1|10579.3|10577.4|10576.5|404
1598955000000|2020-09-01 10:10:00|10578.1|10577.1|10575.3|10574.6|10578.3|10577.5|10574.5|10573.8|320
1598955300000|2020-09-01 10:15:00|10575.4|10574.4|10577.5|10576.8|10579.4|10578.5|10575.2|10574.4|450
1598955600000|2020-09-01 10:20:00|10577.6|10576.9|10576|10575.3|10579.1|10578.4|10575.4|10574.5|518
1598955900000|2020-09-01 10:25:00|10576.1|10575.4|10579.3|10578.3|10579.6|10578.7|10576.1|10575.4|433
1598956200000|2020-09-01 10:30:00|10579.2|10578.2|10587.4|10586.4|10587.5|10586.8|10578.1|10577.4|466
1598956500000|2020-09-01 10:35:00|10587.5|10586.5|10589.6|10588.6|10591.2|10590.4|10584.9|10583.9|592
1598956800000|2020-09-01 10:40:00|10589.7|10589|10584.7|10583.7|10590.2|10589.4|10583.8|10582.8|350
1598957100000|2020-09-01 10:45:00|10584.6|10583.6|10584.4|10583.4|10586.6|10585.8|10583.5|10582.6|463
1598957400000|2020-09-01 10:50:00|10584.2|10583.5|10578.6|10577.6|10584.3|10583.5|10578.3|10577.3|554
1598957700000|2020-09-01 10:55:00|10578.7|10577.7|10582.9|10581.9|10584.5|10583.8|10577.7|10576.7|554
1598958000000|2020-09-01 11:00:00|10582.8|10581.8|10584.9|10583.9|10587.4|10586.4|10580.8|10580|656
1598958300000|2020-09-01 11:05:00|10585|10584|10587.3|10586.3|10587.6|10586.6|10584.4|10583.4|480
1598958600000|2020-09-01 11:10:00|10587.4|10586.4|10588.3|10587.3|10589|10588.1|10586.6|10585.7|440
1598958900000|2020-09-01 11:15:00|10588.4|10587.4|10586|10585|10589|10588|10585|10584.2|538
1598959200000|2020-09-01 11:20:00|10586.1|10585.1|10587.3|10586.6|10588.2|10587.2|10585.7|10584.8|335
1598959500000|2020-09-01 11:25:00|10587.2|10586.5|10585|10584|10589.1|10588.2|10584.6|10583.6|539
1598959800000|2020-09-01 11:30:00|10584.6|10584.3|10583.5|10582.5|10584.6|10584.3|10581.4|10580.4|484
1598960100000|2020-09-01 11:35:00|10583.9|10582.8|10584|10583|10585.1|10584.2|10582.2|10581.4|504
1598960400000|2020-09-01 11:40:00|10583.9|10582.9|10583.4|10582.7|10586|10585.1|10582.7|10581.7|446
1598960700000|2020-09-01 11:45:00|10583.8|10582.8|10585.1|10584.4|10586.3|10585.5|10583.8|10582.8|462
1598961000000|2020-09-01 11:50:00|10585|10584.3|10585.7|10585|10587|10586.3|10584.5|10583.8|446
1598961300000|2020-09-01 11:55:00|10585.8|10585.1|10589.2|10588.5|10589.9|10589.2|10585.7|10585|455
1598961600000|2020-09-01 12:00:00|10589.3|10588.6|10588.5|10587.8|10590.9|10590.2|10587.6|10586.9|367
1598961900000|2020-09-01 12:05:00|10588.6|10587.9|10589.9|10589.2|10590.6|10589.8|10588.5|10587.7|320
1598962200000|2020-09-01 12:10:00|10590.1|10589.1|10589.3|10588.6|10592.8|10592.1|10588.4|10587.7|454
1598962500000|2020-09-01 12:15:00|10589.2|10588.5|10592.7|10592|10594.1|10593.3|10589.2|10588.5|411
1598962800000|2020-09-01 12:20:00|10593|10592.3|10592.3|10591.6|10593.9|10593.1|10590.7|10590|455
1598963100000|2020-09-01 12:25:00|10592.4|10591.7|10596|10595.3|10596.7|10595.8|10591|10590.3|430
1598963400000|2020-09-01 12:30:00|10595.8|10595.1|10593.2|10592.5|10597|10596.3|10592.8|10592.1|410
1598963700000|2020-09-01 12:35:00|10593.1|10592.4|10590.9|10590.2|10594.3|10593.4|10590.5|10589.8|320
1598964000000|2020-09-01 12:40:00|10591|10590.3|10591.7|10591|10593.3|10592.6|10590.4|10589.6|340
1598964300000|2020-09-01 12:45:00|10591.8|10591.1|10593.5|10592.8|10594|10593.2|10591.6|10590.9|367
1598964600000|2020-09-01 12:50:00|10593.4|10592.7|10593.2|10592.5|10594.9|10594.2|10592.2|10591.5|326
1598964900000|2020-09-01 12:55:00|10593.1|10592.4|10586|10585.3|10594.1|10593.2|10583.2|10582.5|599
1598965200000|2020-09-01 13:00:00|10585.9|10585.2|10584.9|10584.2|10586.1|10585.3|10582.6|10581.7|657
1598965500000|2020-09-01 13:05:00|10585|10584.3|10583.7|10583|10587.3|10586.6|10582.8|10582.1|512
1598965800000|2020-09-01 13:10:00|10583.8|10583.1|10579|10578.3|10584.2|10583.5|10578.4|10577.7|554
1598966100000|2020-09-01 13:15:00|10579.1|10578.4|10583.6|10582.9|10584.6|10583.9|10578.4|10577.7|596
1598966400000|2020-09-01 13:20:00|10583.4|10582.7|10588.9|10588.2|10590.1|10589.1|10579.9|10578.9|965
1598966700000|2020-09-01 13:25:00|10588.8|10588.1|10588.5|10587.5|10590.8|10590|10587.3|10586.6|699
1598967000000|2020-09-01 13:30:00|10588.6|10587.9|10595.3|10594.3|10595.9|10594.9|10588.6|10587.9|880
1598967300000|2020-09-01 13:35:00|10595.2|10594.5|10594.5|10593.8|10599.4|10598.6|10594.1|10593.4|865
1598967600000|2020-09-01 13:40:00|10594.1|10593.4|10597|10596|10597.8|10597|10592.9|10592.2|634
1598967900000|2020-09-01 13:45:00|10597.3|10596.3|10592.8|10591.8|10597.3|10596.3|10590.1|10589.4|661
1598968200000|2020-09-01 13:50:00|10592.9|10591.9|10596.3|10595.6|10597|10596.1|10591.5|10590.7|677
1598968500000|2020-09-01 13:55:00|10596.2|10595.5|10590.2|10586.7|10597.4|10596.6|10588.6|10585.3|639
1598968800000|2020-09-01 14:00:00|10590.6|10586.2|10612.8|10612.1|10614.9|10614.2|10590.2|10586.2|1511
1598969100000|2020-09-01 14:05:00|10612.9|10612.2|10603.2|10602.5|10614.9|10614|10602.2|10601.2|1117
1598969400000|2020-09-01 14:10:00|10603.5|10602.8|10605.1|10604.1|10605.8|10604.9|10600.3|10599.6|847
1598969700000|2020-09-01 14:15:00|10604.7|10604|10607.4|10606.7|10608.1|10607.4|10602.8|10601.9|865
1598970000000|2020-09-01 14:20:00|10607.5|10606.5|10609|10608.3|10611.5|10610.8|10606.6|10605.9|766
1598970300000|2020-09-01 14:25:00|10609.2|10608.2|10615.7|10615|10615.9|10615|10606.3|10605.5|806
1598970600000|2020-09-01 14:30:00|10615.6|10614.9|10613.2|10612.2|10615.6|10614.9|10610.2|10609.3|825
1598970900000|2020-09-01 14:35:00|10613|10612.3|10607.6|10606.9|10613.7|10613|10607.5|10606.7|570
1598971200000|2020-09-01 14:40:00|10607.7|10607|10610.1|10609.4|10611.6|10610.9|10607.3|10606.6|652
1598971500000|2020-09-01 14:45:00|10610|10609.3|10607.1|10606.4|10612.9|10612.2|10607.1|10606.4|825
1598971800000|2020-09-01 14:50:00|10607|10606.3|10604|10603.3|10610.2|10609.5|10601.1|10600.4|891
1598972100000|2020-09-01 14:55:00|10604.3|10603.6|10601.1|10600.4|10604.3|10603.6|10599.4|10598.7|824
1598972400000|2020-09-01 15:00:00|10601.2|10600.5|10597.5|10596.8|10601.3|10600.5|10594.7|10593.9|671
1598972700000|2020-09-01 15:05:00|10597.6|10596.6|10595.7|10595|10600.2|10599.4|10592.2|10591.5|649
1598973000000|2020-09-01 15:10:00|10595.6|10594.9|10595.4|10594.7|10599.6|10598.9|10594.2|10593.5|632
1598973300000|2020-09-01 15:15:00|10595.3|10594.6|10597.3|10596.3|10597.4|10596.5|10592.7|10591.9|466
1598973600000|2020-09-01 15:20:00|10597.2|10596.2|10597.6|10596.9|10598.7|10598|10594.6|10593.8|597
1598973900000|2020-09-01 15:25:00|10597.5|10596.8|10595.8|10595.1|10598.8|10597.8|10593.1|10592.4|535
1598974200000|2020-09-01 15:30:00|10595.9|10595.2|10595.1|10594.4|10596.2|10595.5|10593.6|10592.9|559
1598974500000|2020-09-01 15:35:00|10595.2|10594.5|10596.2|10595.2|10596.5|10595.6|10594.5|10593.8|386
1598974800000|2020-09-01 15:40:00|10596.1|10595.4|10596|10595.3|10596.5|10595.7|10594.6|10593.7|362
1598975100000|2020-09-01 15:45:00|10596.1|10595.4|10599.9|10598.9|10600.6|10599.7|10595.5|10594.8|414
1598975400000|2020-09-01 15:50:00|10599.7|10599|10599.8|10598.8|10600.2|10599.5|10598|10597.3|343
1598975700000|2020-09-01 15:55:00|10599.7|10598.7|10599.8|10599.1|10600.4|10599.7|10599.1|10598.4|306
1598976000000|2020-09-01 16:00:00|10599.9|10599.2|10601|10600.3|10601.2|10600.4|10597.4|10596.7|389
1598976300000|2020-09-01 16:05:00|10600.7|10600|10597.4|10596.7|10600.8|10600|10597|10596.3|469
1598976600000|2020-09-01 16:10:00|10597.3|10596.6|10596.7|10596|10598.8|10598.1|10596.6|10595.8|306
1598976900000|2020-09-01 16:15:00|10596.8|10596.1|10595.5|10594.8|10597.5|10596.6|10595.1|10594.4|320
1598977200000|2020-09-01 16:20:00|10595.3|10594.6|10596.4|10595.7|10596.4|10595.7|10593.4|10592.6|360
1598977500000|2020-09-01 16:25:00|10596.3|10595.6|10596|10595.3|10597.6|10596.9|10595.2|10594.5|364
1598977800000|2020-09-01 16:30:00|10595.9|10595.2|10600|10599|10601|10600.3|10595.9|10595.2|486
1598978100000|2020-09-01 16:35:00|10599.9|10599.2|10598.7|10597.7|10600.4|10599.7|10597.9|10597.1|425
1598978400000|2020-09-01 16:40:00|10598.6|10597.6|10598|10597|10599.1|10598.2|10596.6|10595.9|327
1598978700000|2020-09-01 16:45:00|10598.1|10597.1|10597.4|10596.7|10599.1|10598.4|10597.4|10596.6|263
1598979000000|2020-09-01 16:50:00|10597.3|10596.6|10597.4|10596.4|10598.5|10597.8|10596.7|10595.9|250
1598979300000|2020-09-01 16:55:00|10597.3|10596.3|10602.3|10601.6|10603.4|10602.5|10595.6|10594.8|601
1598979600000|2020-09-01 17:00:00|10602.2|10601.5|10605.5|10604.8|10606.9|10606.2|10602.1|10601.4|552
1598979900000|2020-09-01 17:05:00|10605.4|10604.7|10606.2|10605.5|10609|10608.2|10605.2|10604.2|750
1598980200000|2020-09-01 17:10:00|10606.1|10605.2|10607.7|10606.7|10608.3|10607.4|10605.5|10604.5|450
1598980500000|2020-09-01 17:15:00|10607.8|10606.8|10602.7|10602|10609.4|10608.5|10602.7|10601.7|467
1598980800000|2020-09-01 17:20:00|10602.6|10601.9|10599.3|10598.3|10603|10602|10598.3|10597.3|543
1598981100000|2020-09-01 17:25:00|10599|10598.1|10596.3|10595.3|10600.3|10599.3|10595.3|10594.5|524
1598981400000|2020-09-01 17:30:00|10596.2|10595.2|10593.5|10592.5|10596.3|10595.5|10591.1|10590.1|510
1598981700000|2020-09-01 17:35:00|10593.3|10592.8|10594.6|10593.9|10594.8|10594|10592.1|10591.3|419
1598982000000|2020-09-01 17:40:00|10594.1|10593.4|10595|10594.3|10595.6|10594.8|10591.1|10590.2|454
1598982300000|2020-09-01 17:45:00|10595.2|10594.2|10598.7|10598|10599.7|10599|10594.4|10593.5|481
1598982600000|2020-09-01 17:50:00|10598.8|10598.1|10596.8|10596.1|10600.3|10599.5|10595.8|10595|516
1598982900000|2020-09-01 17:55:00|10596.9|10596.2|10596.3|10595.3|10598.7|10598|10595|10594.2|493
1598983200000|2020-09-01 18:00:00|10596.4|10595.4|10599.9|10598.9|10600.5|10599.7|10595.5|10594.5|598
1598983500000|2020-09-01 18:05:00|10599.8|10598.8|10597.4|10596.4|10599.9|10599.1|10596.3|10595.4|391
1598983800000|2020-09-01 18:10:00|10597.2|10596.2|10597.1|10596.4|10598.4|10597.6|10596.2|10595.3|300
1598984100000|2020-09-01 18:15:00|10597.2|10596.5|10593.8|10592.8|10598.4|10597.5|10593.8|10592.8|360
1598984400000|2020-09-01 18:20:00|10593.9|10592.9|10595.5|10594.5|10595.7|10594.7|10592.9|10591.9|453
1598984700000|2020-09-01 18:25:00|10595.4|10594.4|10592.9|10592.2|10595.4|10594.4|10592.1|10591.2|482
1598985000000|2020-09-01 18:30:00|10593.1|10592.4|10594.1|10593.1|10595.1|10594.3|10593.1|10592.4|241
1598985300000|2020-09-01 18:35:00|10594|10593|10597.6|10596.6|10597.7|10596.7|10593.7|10593|305
1598985600000|2020-09-01 18:40:00|10597.5|10596.5|10597.5|10596.5|10598.3|10597.4|10595.6|10594.7|460
1598985900000|2020-09-01 18:45:00|10597.2|10596.6|10599|10598.3|10599.2|10598.4|10596.7|10595.8|394
1598986200000|2020-09-01 18:50:00|10599.1|10598.4|10597.9|10596.9|10599.1|10598.4|10596.4|10595.4|330
1598986500000|2020-09-01 18:55:00|10598|10597|10596.8|10596.1|10598.5|10597.8|10595.9|10595|402
1598986800000|2020-09-01 19:00:00|10596.9|10596.2|10597.7|10597|10598.6|10597.9|10596.8|10595.9|448
1598987100000|2020-09-01 19:05:00|10597.6|10596.9|10598.2|10597.2|10598.7|10597.8|10596.4|10595.5|417
1598987400000|2020-09-01 19:10:00|10598.3|10597.3|10599.1|10598.1|10599.8|10599.1|10597.3|10596.5|353
1598987700000|2020-09-01 19:15:00|10599.2|10598.2|10599.2|10598.2|10599.6|10598.9|10598.3|10597.5|247
1598988000000|2020-09-01 19:20:00|10599.6|10598.9|10598.1|10597.4|10599.8|10599|10597.6|10596.8|169
1598988300000|2020-09-01 19:25:00|10598|10597.3|10599.5|10598.8|10599.9|10599.1|10597.9|10597.2|219
1598988600000|2020-09-01 19:30:00|10599.6|10598.9|10598.9|10598.2|10600.2|10599.4|10598.4|10597.6|309
1598988900000|2020-09-01 19:35:00|10599|10598|10598.1|10597.1|10599.4|10598.4|10597.6|10596.8|195
1598989200000|2020-09-01 19:40:00|10598|10597|10596.8|10595.8|10599|10598.1|10596.8|10595.8|198
1598989500000|2020-09-01 19:45:00|10596.9|10595.9|10595.5|10594.8|10597.4|10596.4|10594.9|10594|198
1598989800000|2020-09-01 19:50:00|10595.6|10594.6|10595.1|10594.4|10595.7|10594.8|10594.5|10593.6|170
1598990100000|2020-09-01 19:55:00|10595.2|10594.5|10594.7|10593.7|10596.1|10595.3|10594.6|10593.7|222
1598990400000|2020-09-01 20:00:00|10594.8|10593.8|10596.8|10595.8|10596.8|10595.9|10594.8|10593.8|183
1598990700000|2020-09-01 20:05:00|10596.6|10595.9|10594|10593|10597.3|10596.3|10593.6|10592.8|152
1598991000000|2020-09-01 20:10:00|10594.1|10593.1|10594.5|10593.5|10595.2|10594.2|10593.9|10592.9|97
1598991300000|2020-09-01 20:15:00|10594.6|10593.6|10594|10593|10594.8|10593.8|10593.9|10592.9|70
1598991600000|2020-09-01 20:20:00|10593.9|10592.9|10593|10592|10594|10593.1|10592.5|10591.7|114
1598991900000|2020-09-01 20:25:00|10592.9|10591.9|10594.7|10593.7|10595|10594.1|10592.5|10591.5|124
1598992200000|2020-09-01 20:30:00|10594.6|10593.6|10594.6|10593.6|10594.8|10593.9|10594.4|10593.5|64
1598992500000|2020-09-01 20:35:00|10594.7|10593.7|10594.7|10593.7|10594.7|10593.9|10594|10593|72
1598992800000|2020-09-01 20:40:00|10594.6|10593.6|10595.2|10594.2|10595.6|10594.6|10594|10593|71
1598993100000|2020-09-01 20:45:00|10595.1|10594.1|10595.9|10594.9|10596.6|10595.6|10595.1|10594.1|132
1598993400000|2020-09-01 20:50:00|10596.4|10595.4|10596|10595|10596.4|10595.4|10595.7|10594.7|92
1598993700000|2020-09-01 20:55:00|10596.1|10595.1|10596.2|10595.2|10597|10595.6|10595.6|10594.6|190
1598994000000|2020-09-01 21:00:00|10597.3|10595.7|10598.3|10595.7|10599.7|10597.4|10596.8|10595.4|49
1598994300000|2020-09-01 21:05:00|10599.6|10595.5|10597.9|10595.4|10599.8|10596.4|10597.2|10594.6|189
1598994600000|2020-09-01 21:10:00|10597.7|10595.5|10597.4|10594.9|10598.5|10595.8|10596.5|10594.4|164
1598994900000|2020-09-01 21:15:00|10597.9|10595.1|10597.8|10594.6|10598.5|10595.9|10596.6|10594.4|166
1598995200000|2020-09-01 21:20:00|10597.9|10595|10596.6|10592.1|10598.1|10596.1|10595.7|10591.5|409
1598995500000|2020-09-01 21:25:00|10596.4|10592.4|10596.4|10593|10597.1|10593.5|10595.1|10591.6|167
1598995800000|2020-09-01 21:30:00|10596.5|10592.6|10597|10592.4|10599.1|10593.2|10595.3|10591.7|436
1598996100000|2020-09-01 21:35:00|10597.1|10592.5|10597.3|10593.6|10597.8|10594.2|10595.8|10592|249
1598996400000|2020-09-01 21:40:00|10597.2|10593.8|10597.7|10592.6|10598.1|10594.1|10596.7|10592.3|385
1598996700000|2020-09-01 21:45:00|10597.3|10592.9|10597|10592.7|10597.8|10593.5|10596.3|10592|343
1598997000000|2020-09-01 21:50:00|10596.9|10592.6|10597.4|10592.7|10598.1|10594.2|10595.9|10591.7|440
1598997300000|2020-09-01 21:55:00|10597.5|10592.4|10597.1|10592.5|10597.8|10595.2|10595.9|10591.1|573
1598997600000|2020-09-01 22:00:00|10596.9|10592.6|10596.7|10595.7|10599|10596.6|10596.2|10591.9|548
1598997900000|2020-09-01 22:05:00|10596.6|10595.6|10597.1|10596.1|10597.3|10596.3|10596.2|10595.2|148
1598998200000|2020-09-01 22:10:00|10597.5|10596.5|10599.1|10598.1|10599.4|10598.4|10597.3|10596.3|157
1598998500000|2020-09-01 22:15:00|10599|10598|10597.1|10596.1|10599|10598|10597|10596|188
1598998800000|2020-09-01 22:20:00|10597|10596|10595.3|10594.3|10598.4|10597.4|10595.2|10594.2|250
1598999100000|2020-09-01 22:25:00|10595.4|10594.4|10596.9|10595.9|10597.2|10596.2|10594.6|10593.6|305
1598999400000|2020-09-01 22:30:00|10597|10596|10594.6|10593.6|10597.2|10596.2|10594.2|10593.2|285
1598999700000|2020-09-01 22:35:00|10594.5|10593.5|10596.8|10595.8|10597.3|10596.3|10594.5|10593.5|191
1599000000000|2020-09-01 22:40:00|10596.9|10595.9|10596|10595|10597.6|10596.6|10596|10595|188
1599000300000|2020-09-01 22:45:00|10596.1|10595.1|10595.3|10594.3|10596.2|10595.2|10595.2|10594.2|203
1599000600000|2020-09-01 22:50:00|10595.4|10594.4|10595.2|10594.2|10595.4|10594.4|10594.3|10593.3|148
1599000900000|2020-09-01 22:55:00|10595.5|10594.5|10593.9|10592.9|10595.7|10594.7|10593.8|10592.8|141
1599001200000|2020-09-01 23:00:00|10594|10593|10592.8|10591.8|10594.4|10593.4|10592.5|10591.5|169
1599001500000|2020-09-01 23:05:00|10592.9|10591.9|10592.3|10591.3|10593.4|10592.4|10592.2|10591.2|209
1599001800000|2020-09-01 23:10:00|10592.4|10591.4|10592.3|10591.3|10592.4|10591.4|10591.8|10590.8|164
1599002100000|2020-09-01 23:15:00|10592.2|10591.2|10592.3|10591.3|10592.9|10591.9|10591.6|10590.6|238
1599002400000|2020-09-01 23:20:00|10592.4|10591.4|10593.1|10592.1|10593.3|10592.3|10592|10591.1|355
1599002700000|2020-09-01 23:25:00|10593.2|10592.2|10594.5|10593.8|10594.9|10593.9|10593|10592|297
1599003000000|2020-09-01 23:30:00|10594.6|10593.6|10593.1|10592.1|10594.9|10594|10593|10592|255
1599003300000|2020-09-01 23:35:00|10593|10592|10590.9|10589.9|10593.1|10592.1|10590.7|10589.8|206
1599003600000|2020-09-01 23:40:00|10590.7|10590|10588.7|10587.7|10590.9|10590.1|10588.1|10587.2|295
1599003900000|2020-09-01 23:45:00|10588.8|10587.8|10586.7|10585.7|10588.9|10587.9|10585.7|10584.7|414
1599004200000|2020-09-01 23:50:00|10586.8|10585.8|10588.3|10587.3|10588.5|10587.5|10586.1|10585.3|244
1599004500000|2020-09-01 23:55:00|10588.4|10587.4|10590.3|10589.3|10591.4|10590.4|10588.2|10587.2|342
1598918400000|2020-09-01 00:00:00|10600.3|10599.6|10598.3|10597.3|10600.9|10600.1|10596|10595.2|600
1598918700000|2020-09-01 00:05:00|10598.7|10597.7|10603.1|10602.1|10603.7|10602.8|10598.7|10597.7|619
1598919000000|2020-09-01 00:10:00|10603.2|10602.2|10598|10597|10603.7|10602.7|10597.1|10596.3|501
1598919300000|2020-09-01 00:15:00|10598.1|10597.1|10593.1|10592.1|10598.5|10597.5|10591.8|10590.9|532
1598919600000|2020-09-01 00:20:00|10593|10592|10591.8|10591.1|10595|10594.3|10591.7|10591|587
1598919900000|2020-09-01 00:25:00|10591.9|10591.2|10591|10590|10593.8|10592.8|10590.7|10589.8|484
1598920200000|2020-09-01 00:30:00|10590.8|10590.1|10587.8|10586.8|10591.2|10590.3|10587.6|10586.8|490
1598920500000|2020-09-01 00:35:00|10587.6|10586.9|10587.2|10586.2|10588.8|10587.8|10586.6|10585.9|401
1598920800000|2020-09-01 00:40:00|10587.1|10586.4|10587.8|10586.8|10588.1|10587.3|10586.4|10585.7|399
1598921100000|2020-09-01 00:45:00|10587.9|10586.9|10586.5|10585.5|10589.8|10588.9|10585.7|10585|434
1598921400000|2020-09-01 00:50:00|10586.4|10585.4|10589.1|10588.1|10591.9|10591.2|10586.4|10585.4|637
1598921700000|2020-09-01 00:55:00|10587.7|10586.7|10582.9|10581.9|10588.8|10587.8|10581.9|10580.9|510
1598922000000|2020-09-01 01:00:00|10582.8|10581.8|10578.8|10577.8|10583.8|10582.9|10577.2|10576.4|710
1598922300000|2020-09-01 01:05:00|10579|10578|10577.1|10576.1|10580.7|10580|10575.9|10575.1|608
1598922600000|2020-09-01 01:10:00|10577|10576.3|10575.1|10574.1|10578.7|10577.8|10573.1|10572.3|533
1598922900000|2020-09-01 01:15:00|10575.2|10574.2|10574.1|10573.1|10576.6|10575.8|10573.4|10572.4|558
1598923200000|2020-09-01 01:20:00|10573.9|10572.9|10579.1|10578.4|10579.3|10578.6|10572.4|10571.5|549
1598923500000|2020-09-01 01:25:00|10578.9|10578.2|10579.3|10578.3|10581.7|10580.8|10578.3|10577.3|525
1598923800000|2020-09-01 01:30:00|10579.1|10578.1|10578.9|10577.9|10580.4|10579.6|10577.1|10576.1|422
1598924100000|2020-09-01 01:35:00|10579|10578|10577.4|10576.4|10579.2|10578.2|10576|10575.1|469
1598924400000|2020-09-01 01:40:00|10577.5|10576.5|10582.7|10581.7|10583.2|10582.2|10577.4|10576.4|408
1598924700000|2020-09-01 01:45:00|10582.8|10581.8|10581.9|10580.9|10583.6|10582.6|10580.9|10579.9|431
1598925000000|2020-09-01 01:50:00|10581.8|10580.8|10577.7|10576.7|10581.9|10580.9|10577.1|10576.2|518
1598925300000|2020-09-01 01:55:00|10577.6|10576.6|10572|10571|10578.4|10577.4|10570.2|10569.2|639
1598925600000|2020-09-01 02:00:00|10571.9|10570.9|10574.4|10573.7|10574.5|10573.7|10569.6|10568.8|759
1598925900000|2020-09-01 02:05:00|10574|10573.3|10567.6|10566.6|10574.3|10573.3|10567.1|10566.2|617
1598926200000|2020-09-01 02:10:00|10567.7|10566.7|10568.4|10567.7|10571|10570|10567.7|10566.7|575
1598926500000|2020-09-01 02:15:00|10568.6|10567.6|10568|10567|10569.8|10569.1|10564.8|10564|514
1598926800000|2020-09-01 02:20:00|10567.9|10566.9|10570|10569.3|10570.3|10569.4|10567.4|10566.4|410
1598927100000|2020-09-01 02:25:00|10570.1|10569.4|10569.4|10568.7|10571.9|10571|10568.8|10567.8|492
1598927400000|2020-09-01 02:30:00|10569.5|10568.8|10569.5|10568.5|10570.7|10569.8|10568.2|10567.5|417
1598927700000|2020-09-01 02:35:00|10569.6|10568.6|10563.2|10562.2|10569.6|10568.7|10562.6|10561.7|678
1598928000000|2020-09-01 02:40:00|10563|10562.3|10560.5|10559.5|10564.6|10563.6|10559.8|10559|784
1598928300000|2020-09-01 02:45:00|10560.3|10559.3|10565.1|10564.4|10565.7|10564.8|10560.1|10559.3|683
1598928600000|2020-09-01 02:50:00|10565.2|10564.5|10562.7|10561.7|10565.8|10565|10561.9|10560.9|583
1598928900000|2020-09-01 02:55:00|10562.5|10561.8|10562.1|10561.1|10565.1|10564.3|10561.5|10560.8|520
1598929200000|2020-09-01 03:00:00|10562.2|10561.2|10563.4|10562.7|10564.3|10563.5|10561.8|10561|455
1598929500000|2020-09-01 03:05:00|10563.5|10562.5|10568.2|10567.2|10569.9|10569.1|10563.3|10562.3|556
1598929800000|2020-09-01 03:10:00|10568.1|10567.1|10566.6|10565.6|10568.8|10568|10566|10565.3|420
1598930100000|2020-09-01 03:15:00|10566.5|10565.5|10563.8|10563.1|10567.3|10566.4|10563.7|10562.7|342
1598930400000|2020-09-01 03:20:00|10564|10563|10563.9|10563.2|10565.1|10564.3|10563.4|10562.6|479
1598930700000|2020-09-01 03:25:00|10563.8|10563.1|10566.8|10566.1|10567.7|10566.9|10563.6|10562.6|412
1598931000000|2020-09-01 03:30:00|10566.7|10566|10562.9|10562.2|10566.9|10566.1|10562.1|10561.4|390
1598931300000|2020-09-01 03:35:00|10562.8|10562.1|10566.9|10565.9|10567.4|10566.5|10562.8|10562.1|454
1598931600000|2020-09-01 03:40:00|10567|10566|10568|10567.3|10569.5|10568.5|10566.3|10565.6|471
1598931900000|2020-09-01 03:45:00|10567.9|10567.2|10567.6|10566.6|10569|10568.3|10565.8|10565|370
1598932200000|2020-09-01 03:50:00|10567.4|10566.7|10567|10566.3|10568.1|10567.3|10566.9|10566.2|224
1598932500000|2020-09-01 03:55:00|10566.9|10566.2|10568.1|10567.4|10569|10568.1|10565.8|10565|223
1598932800000|2020-09-01 04:00:00|10568|10567.3|10568.9|10567.9|10570|10569.2|10566.7|10565.8|376
1598933100000|2020-09-01 04:05:00|10569|10568|10567.7|10566.7|10569|10568.1|10567.5|10566.7|277
1598933400000|2020-09-01 04:10:00|10567.6|10567|10567.6|10566.6|10567.8|10567.1|10565.4|10564.7|372
1598933700000|2020-09-01 04:15:00|10567.4|10566.7|10567|10566.3|10567.7|10567|10565.5|10564.8|281
1598934000000|2020-09-01 04:20:00|10566.9|10566.2|10569.8|10568.8|10569.8|10569|10566.4|10565.6|322
1598934300000|2020-09-01 04:25:00|10569.7|10569|10569.5|10568.8|10569.9|10569|10568.2|10567.5|228
1598934600000|2020-09-01 04:30:00|10569.4|10568.7|10569.7|10569|10571|10570.2|10567.2|10566.5|382
1598934900000|2020-09-01 04:35:00|10569.9|10569.2|10573|10572.3|10573.1|10572.4|10568.3|10567.6|334
1598935200000|2020-09-01 04:40:00|10573.1|10572.4|10573.6|10572.6|10574.9|10574.2|10572.6|10571.9|409
1598935500000|2020-09-01 04:45:00|10573.7|10572.7|10574.4|10573.7|10575.5|10574.7|10573.4|10572.7|369
1598935800000|2020-09-01 04:50:00|10574.3|10573.6|10575.6|10574.9|10575.9|10575.2|10573.8|10572.8|332
1598936100000|2020-09-01 04:55:00|10575.5|10574.8|10576.8|10576.1|10577.1|10576.4|10575.3|10574.4|274
1598936400000|2020-09-01 05:00:00|10576.9|10576.2|10577.1|10576.4|10577.4|10576.7|10574.6|10573.7|392
1598936700000|2020-09-01 05:05:00|10577|10576.3|10578|10577.3|10578.2|10577.5|10576.7|10576|207
1598937000000|2020-09-01 05:10:00|10577.9|10577.2|10576.4|10575.7|10578|10577.3|10575.9|10575.2|183
1598937300000|2020-09-01 05:15:00|10576.3|10575.6|10573.2|10572.2|10576.4|10575.7|10572.2|10571.5|333
1598937600000|2020-09-01 05:20:00|10573.1|10572.1|10578.1|10577.4|10578.4|10577.7|10572.6|10571.9|452
1598937900000|2020-09-01 05:25:00|10578.2|10577.5|10577.3|10576.6|10578.2|10577.5|10576.2|10575.5|299
1598938200000|2020-09-01 05:30:00|10577.2|10576.5|10574.1|10573.1|10579|10578.3|10573.1|10572.4|347
1598938500000|2020-09-01 05:35:00|10574|10573.3|10572.7|10572|10574.1|10573.4|10572.2|10571.4|314
1598938800000|2020-09-01 05:40:00|10572.5|10571.8|10570.6|10569.6|10572.5|10571.8|10569|10568.3|308
1598939100000|2020-09-01 05:45:00|10570.5|10569.8|10565.3|10564.3|10570.5|10569.8|10564|10563.3|507
1598939400000|2020-09-01 05:50:00|10565.4|10564.4|10566.2|10565.5|10567.2|10566.5|10564.9|10564.1|416
1598939700000|2020-09-01 05:55:00|10566.4|10565.4|10564.4|10563.4|10566.5|10565.8|10562.6|10561.9|586
1598940000000|2020-09-01 06:00:00|10564.5|10563.5|10566.4|10565.4|10566.7|10565.9|10563.1|10562.2|726
1598940300000|2020-09-01 06:05:00|10566.5|10565.5|10565.6|10564.6|10567.2|10566.3|10564.8|10563.9|732
1598940600000|2020-09-01 06:10:00|10565.5|10564.5|10565.8|10564.8|10569.6|10568.8|10565.4|10564.5|873
1598940900000|2020-09-01 06:15:00|10565.5|10564.7|10567.2|10566.5|10568.2|10567.4|10565.5|10564.7|602
1598941200000|2020-09-01 06:20:00|10566.8|10566.1|10569.6|10568.9|10570|10569.3|10566.6|10565.9|452
1598941500000|2020-09-01 06:25:00|10569.8|10568.8|10572.8|10571.8|10572.8|10572|10568.4|10567.5|530
1598941800000|2020-09-01 06:30:00|10572.7|10571.7|10576.3|10575.6|10576.6|10575.7|10571.7|10570.9|521
1598942100000|2020-09-01 06:35:00|10576.5|10575.5|10572.1|10571.1|10576.6|10575.7|10571.8|10571.1|449
1598942400000|2020-09-01 06:40:00|10571.9|10571.2|10570.3|10569.3|10572.3|10571.5|10568.1|10567.3|640
1598942700000|2020-09-01 06:45:00|10570.1|10569.1|10573.4|10572.7|10573.8|10572.9|10569.2|10568.5|435
1598943000000|2020-09-01 06:50:00|10573.6|10572.6|10573.8|10572.8|10575.4|10574.6|10571.9|10571|456
1598943300000|2020-09-01 06:55:00|10573.9|10572.9|10571.8|10570.8|10576.8|10575.8|10571.1|10570.2|687
1598943600000|2020-09-01 07:00:00|10572|10571|10567.1|10566.4|10573|10572|10566|10565.3|821
1598943900000|2020-09-01 07:05:00|10567.2|10566.2|10568.7|10568|10569.7|10569|10565|10564.2|626
1598944200000|2020-09-01 07:10:00|10568.6|10567.9|10570.8|10569.8|10572.7|10571.9|10567.3|10566.4|655
1598944500000|2020-09-01 07:15:00|10570.7|10569.7|10571.7|10570.7|10573.8|10572.8|10569.7|10568.8|619
1598944800000|2020-09-01 07:20:00|10571.5|10570.8|10573.3|10572.6|10574.1|10573.4|10570.5|10569.8|485
1598945100000|2020-09-01 07:25:00|10573.4|10572.7|10575|10574|10575.6|10574.9|10572.5|10571.6|377
1598945400000|2020-09-01 07:30:00|10574.7|10574.1|10578|10577.3|10579.4|10578.6|10574.2|10573.4|497
1598945700000|2020-09-01 07:35:00|10578.2|10577.5|10576.2|10575.5|10578.2|10577.5|10575.8|10575|567
1598946000000|2020-09-01 07:40:00|10575.9|10574.9|10574.2|10573.2|10576.2|10575.3|10573.4|10572.6|568
1598946300000|2020-09-01 07:45:00|10573.9|10573.3|10572.1|10571.1|10576.1|10575.2|10571.3|10570.3|547
1598946600000|2020-09-01 07:50:00|10571.7|10571|10566.5|10565.5|10571.7|10571|10565.7|10564.9|657
1598946900000|2020-09-01 07:55:00|10566.6|10565.6|10565.9|10564.9|10566.6|10565.6|10559.7|10559|693
1598947200000|2020-09-01 08:00:00|10566|10565|10566.8|10566.1|10570|10569.2|10564.6|10563.9|619
1598947500000|2020-09-01 08:05:00|10566.9|10566.2|10569.8|10569.1|10570.6|10569.8|10565.7|10565|526
1598947800000|2020-09-01 08:10:00|10570|10569|10566.8|10566.1|10570|10569|10565.8|10565|553
1598948100000|2020-09-01 08:15:00|10566.9|10566.2|10561.3|10560.6|10567.6|10566.8|10561.2|10560.4|543
1598948400000|2020-09-01 08:20:00|10561.5|10560.5|10563.6|10562.6|10564.6|10563.8|10561.2|10560.4|564
1598948700000|2020-09-01 08:25:00|10563.5|10562.9|10566|10565.3|10566.1|10565.3|10562.6|10561.6|421
1598949000000|2020-09-01 08:30:00|10565.9|10565.2|10572|10571.3|10573.4|10572.7|10565.3|10564.5|538
1598949300000|2020-09-01 08:35:00|10571.9|10571.2|10575.2|10574.5|10576.6|10575.7|10571.8|10570.9|727
1598949600000|2020-09-01 08:40:00|10575.1|10574.1|10577.2|10576.2|10577.7|10576.8|10573.7|10572.8|700
1598949900000|2020-09-01 08:45:00|10577|10576.3|10575.3|10574.3|10577.4|10576.7|10573.1|10572.2|618
1598950200000|2020-09-01 08:50:00|10575.2|10574.2|10576|10575.3|10576.3|10575.6|10573.1|10572.2|494
1598950500000|2020-09-01 08:55:00|10576.2|10575.5|10574.4|10573.4|10579.9|10579.1|10574.2|10573.4|519
1598950800000|2020-09-01 09:00:00|10574.6|10573.7|10573.7|10572.7|10575.9|10574.9|10573.5|10572.6|486
1598951100000|2020-09-01 09:05:00|10573.8|10572.8|10571.4|10570.7|10575|10574.1|10570.7|10569.9|492
1598951400000|2020-09-01 09:10:00|10571.5|10570.8|10576.2|10575.2|10576.8|10576|10571.5|10570.8|451
1598951700000|2020-09-01 09:15:00|10576.3|10575.3|10578.7|10578|10579.7|10579|10576.1|10575.1|526
1598952000000|2020-09-01 09:20:00|10579|10578.3|10578.1|10577.4|10579.7|10579|10577.7|10577|398
1598952300000|2020-09-01 09:25:00|10578.2|10577.5|10579|10578|10579.2|10578.5|10577.8|10577|295
1598952600000|2020-09-01 09:30:00|10578.8|10578.1|10577.5|10576.5|10580.1|10579.4|10577.1|10576.3|369
1598952900000|2020-09-01 09:35:00|10577.6|10576.6|10576.3|10575.3|10578.5|10577.6|10575.1|10574.3|467
1598953200000|2020-09-01 09:40:00|10576.4|10575.4|10571.9|10571.2|10576.4|10575.4|10571.9|10571.1|438
1598953500000|2020-09-01 09:45:00|10571.7|10571|10573.8|10572.8|10575|10574|10571.3|10570.5|367
1598953800000|2020-09-01 09:50:00|10574|10573|10573.8|10572.8|10574.4|10573.4|10572.6|10571.6|318
1598954100000|2020-09-01 09:55:00|10573.7|10572.7|10574.1|10573.4|10575|10574.1|10573.2|10572.2|238
1598954400000|2020-09-01 10:00:00|10574.2|10573.5|10579.2|10578.5|10579.6|10578.8|10574.1|10573.4|399
1598954700000|2020-09-01 10:05:00|10579.3|10578.6|10578.2|10577.2|10580.1|10579.3|10577.4|10576.5|404
1598955000000|2020-09-01 10:10:00|10578.1|10577.1|10575.3|10574.6|10578.3|10577.5|10574.5|10573.8|320
1598955300000|2020-09-01 10:15:00|10575.4|10574.4|10577.5|10576.8|10579.4|10578.5|10575.2|10574.4|450
1598955600000|2020-09-01 10:20:00|10577.6|10576.9|10576|10575.3|10579.1|10578.4|10575.4|10574.5|518
1598955900000|2020-09-01 10:25:00|10576.1|10575.4|10579.3|10578.3|10579.6|10578.7|10576.1|10575.4|433
1598956200000|2020-09-01 10:30:00|10579.2|10578.2|10587.4|10586.4|10587.5|10586.8|10578.1|10577.4|466
1598956500000|2020-09-01 10:35:00|10587.5|10586.5|10589.6|10588.6|10591.2|10590.4|10584.9|10583.9|592
1598956800000|2020-09-01 10:40:00|10589.7|10589|10584.7|10583.7|10590.2|10589.4|10583.8|10582.8|350
1598957100000|2020-09-01 10:45:00|10584.6|10583.6|10584.4|10583.4|10586.6|10585.8|10583.5|10582.6|463
1598957400000|2020-09-01 10:50:00|10584.2|10583.5|10578.6|10577.6|10584.3|10583.5|10578.3|10577.3|554
1598957700000|2020-09-01 10:55:00|10578.7|10577.7|10582.9|10581.9|10584.5|10583.8|10577.7|10576.7|554
1598958000000|2020-09-01 11:00:00|10582.8|10581.8|10584.9|10583.9|10587.4|10586.4|10580.8|10580|656
1598958300000|2020-09-01 11:05:00|10585|10584|10587.3|10586.3|10587.6|10586.6|10584.4|10583.4|480
1598958600000|2020-09-01 11:10:00|10587.4|10586.4|10588.3|10587.3|10589|10588.1|10586.6|10585.7|440
1598958900000|2020-09-01 11:15:00|10588.4|10587.4|10586|10585|10589|10588|10585|10584.2|538
1598959200000|2020-09-01 11:20:00|10586.1|10585.1|10587.3|10586.6|10588.2|10587.2|10585.7|10584.8|335
1598959500000|2020-09-01 11:25:00|10587.2|10586.5|10585|10584|10589.1|10588.2|10584.6|10583.6|539
1598959800000|2020-09-01 11:30:00|10584.6|10584.3|10583.5|10582.5|10584.6|10584.3|10581.4|10580.4|484
1598960100000|2020-09-01 11:35:00|10583.9|10582.8|10584|10583|10585.1|10584.2|10582.2|10581.4|504
1598960400000|2020-09-01 11:40:00|10583.9|10582.9|10583.4|10582.7|10586|10585.1|10582.7|10581.7|446
1598960700000|2020-09-01 11:45:00|10583.8|10582.8|10585.1|10584.4|10586.3|10585.5|10583.8|10582.8|462
1598961000000|2020-09-01 11:50:00|10585|10584.3|10585.7|10585|10587|10586.3|10584.5|10583.8|446
1598961300000|2020-09-01 11:55:00|10585.8|10585.1|10589.2|10588.5|10589.9|10589.2|10585.7|10585|455
1598961600000|2020-09-01 12:00:00|10589.3|10588.6|10588.5|10587.8|10590.9|10590.2|10587.6|10586.9|367
1598961900000|2020-09-01 12:05:00|10588.6|10587.9|10589.9|10589.2|10590.6|10589.8|10588.5|10587.7|320
1598962200000|2020-09-01 12:10:00|10590.1|10589.1|10589.3|10588.6|10592.8|10592.1|10588.4|10587.7|454
1598962500000|2020-09-01 12:15:00|10589.2|10588.5|10592.7|10592|10594.1|10593.3|10589.2|10588.5|411
1598962800000|2020-09-01 12:20:00|10593|10592.3|10592.3|10591.6|10593.9|10593.1|10590.7|10590|455
1598963100000|2020-09-01 12:25:00|10592.4|10591.7|10596|10595.3|10596.7|10595.8|10591|10590.3|430
1598963400000|2020-09-01 12:30:00|10595.8|10595.1|10593.2|10592.5|10597|10596.3|10592.8|10592.1|410
1598963700000|2020-09-01 12:35:00|10593.1|10592.4|10590.9|10590.2|10594.3|10593.4|10590.5|10589.8|320
1598964000000|2020-09-01 12:40:00|10591|10590.3|10591.7|10591|10593.3|10592.6|10590.4|10589.6|340
1598964300000|2020-09-01 12:45:00|10591.8|10591.1|10593.5|10592.8|10594|10593.2|10591.6|10590.9|367
1598964600000|2020-09-01 12:50:00|10593.4|10592.7|10593.2|10592.5|10594.9|10594.2|10592.2|10591.5|326
1598964900000|2020-09-01 12:55:00|10593.1|10592.4|10586|10585.3|10594.1|10593.2|10583.2|10582.5|599
1598965200000|2020-09-01 13:00:00|10585.9|10585.2|10584.9|10584.2|10586.1|10585.3|10582.6|10581.7|657
1598965500000|2020-09-01 13:05:00|10585|10584.3|10583.7|10583|10587.3|10586.6|10582.8|10582.1|512
1598965800000|2020-09-01 13:10:00|10583.8|10583.1|10579|10578.3|10584.2|10583.5|10578.4|10577.7|554
1598966100000|2020-09-01 13:15:00|10579.1|10578.4|10583.6|10582.9|10584.6|10583.9|10578.4|10577.7|596
1598966400000|2020-09-01 13:20:00|10583.4|10582.7|10588.9|10588.2|10590.1|10589.1|10579.9|10578.9|965
1598966700000|2020-09-01 13:25:00|10588.8|10588.1|10588.5|10587.5|10590.8|10590|10587.3|10586.6|699
1598967000000|2020-09-01 13:30:00|10588.6|10587.9|10595.3|10594.3|10595.9|10594.9|10588.6|10587.9|880
1598967300000|2020-09-01 13:35:00|10595.2|10594.5|10594.5|10593.8|10599.4|10598.6|10594.1|10593.4|865
1598967600000|2020-09-01 13:40:00|10594.1|10593.4|10597|10596|10597.8|10597|10592.9|10592.2|634
1598967900000|2020-09-01 13:45:00|10597.3|10596.3|10592.8|10591.8|10597.3|10596.3|10590.1|10589.4|661
1598968200000|2020-09-01 13:50:00|10592.9|10591.9|10596.3|10595.6|10597|10596.1|10591.5|10590.7|677
1598968500000|2020-09-01 13:55:00|10596.2|10595.5|10590.2|10586.7|10597.4|10596.6|10588.6|10585.3|639
1598968800000|2020-09-01 14:00:00|10590.6|10586.2|10612.8|10612.1|10614.9|10614.2|10590.2|10586.2|1511
1598969100000|2020-09-01 14:05:00|10612.9|10612.2|10603.2|10602.5|10614.9|10614|10602.2|10601.2|1117
1598969400000|2020-09-01 14:10:00|10603.5|10602.8|10605.1|10604.1|10605.8|10604.9|10600.3|10599.6|847
1598969700000|2020-09-01 14:15:00|10604.7|10604|10607.4|10606.7|10608.1|10607.4|10602.8|10601.9|865
1598970000000|2020-09-01 14:20:00|10607.5|10606.5|10609|10608.3|10611.5|10610.8|10606.6|10605.9|766
1598970300000|2020-09-01 14:25:00|10609.2|10608.2|10615.7|10615|10615.9|10615|10606.3|10605.5|806
1598970600000|2020-09-01 14:30:00|10615.6|10614.9|10613.2|10612.2|10615.6|10614.9|10610.2|10609.3|825
1598970900000|2020-09-01 14:35:00|10613|10612.3|10607.6|10606.9|10613.7|10613|10607.5|10606.7|570
1598971200000|2020-09-01 14:40:00|10607.7|10607|10610.1|10609.4|10611.6|10610.9|10607.3|10606.6|652
1598971500000|2020-09-01 14:45:00|10610|10609.3|10607.1|10606.4|10612.9|10612.2|10607.1|10606.4|825
1598971800000|2020-09-01 14:50:00|10607|10606.3|10604|10603.3|10610.2|10609.5|10601.1|10600.4|891
1598972100000|2020-09-01 14:55:00|10604.3|10603.6|10601.1|10600.4|10604.3|10603.6|10599.4|10598.7|824
1598972400000|2020-09-01 15:00:00|10601.2|10600.5|10597.5|10596.8|10601.3|10600.5|10594.7|10593.9|671
1598972700000|2020-09-01 15:05:00|10597.6|10596.6|10595.7|10595|10600.2|10599.4|10592.2|10591.5|649
1598973000000|2020-09-01 15:10:00|10595.6|10594.9|10595.4|10594.7|10599.6|10598.9|10594.2|10593.5|632
1598973300000|2020-09-01 15:15:00|10595.3|10594.6|10597.3|10596.3|10597.4|10596.5|10592.7|10591.9|466
1598973600000|2020-09-01 15:20:00|10597.2|10596.2|10597.6|10596.9|10598.7|10598|10594.6|10593.8|597
1598973900000|2020-09-01 15:25:00|10597.5|10596.8|10595.8|10595.1|10598.8|10597.8|10593.1|10592.4|535
1598974200000|2020-09-01 15:30:00|10595.9|10595.2|10595.1|10594.4|10596.2|10595.5|10593.6|10592.9|559
1598974500000|2020-09-01 15:35:00|10595.2|10594.5|10596.2|10595.2|10596.5|10595.6|10594.5|10593.8|386
1598974800000|2020-09-01 15:40:00|10596.1|10595.4|10596|10595.3|10596.5|10595.7|10594.6|10593.7|362
1598975100000|2020-09-01 15:45:00|10596.1|10595.4|10599.9|10598.9|10600.6|10599.7|10595.5|10594.8|414
1598975400000|2020-09-01 15:50:00|10599.7|10599|10599.8|10598.8|10600.2|10599.5|10598|10597.3|343
1598975700000|2020-09-01 15:55:00|10599.7|10598.7|10599.8|10599.1|10600.4|10599.7|10599.1|10598.4|306
1598976000000|2020-09-01 16:00:00|10599.9|10599.2|10601|10600.3|10601.2|10600.4|10597.4|10596.7|389
1598976300000|2020-09-01 16:05:00|10600.7|10600|10597.4|10596.7|10600.8|10600|10597|10596.3|469
1598976600000|2020-09-01 16:10:00|10597.3|10596.6|10596.7|10596|10598.8|10598.1|10596.6|10595.8|306
1598976900000|2020-09-01 16:15:00|10596.8|10596.1|10595.5|10594.8|10597.5|10596.6|10595.1|10594.4|320
1598977200000|2020-09-01 16:20:00|10595.3|10594.6|10596.4|10595.7|10596.4|10595.7|10593.4|10592.6|360
1598977500000|2020-09-01 16:25:00|10596.3|10595.6|10596|10595.3|10597.6|10596.9|10595.2|10594.5|364
1598977800000|2020-09-01 16:30:00|10595.9|10595.2|10600|10599|10601|10600.3|10595.9|10595.2|486
1598978100000|2020-09-01 16:35:00|10599.9|10599.2|10598.7|10597.7|10600.4|10599.7|10597.9|10597.1|425
1598978400000|2020-09-01 16:40:00|10598.6|10597.6|10598|10597|10599.1|10598.2|10596.6|10595.9|327
1598978700000|2020-09-01 16:45:00|10598.1|10597.1|10597.4|10596.7|10599.1|10598.4|10597.4|10596.6|263
1598979000000|2020-09-01 16:50:00|10597.3|10596.6|10597.4|10596.4|10598.5|10597.8|10596.7|10595.9|250
1598979300000|2020-09-01 16:55:00|10597.3|10596.3|10602.3|10601.6|10603.4|10602.5|10595.6|10594.8|601
1598979600000|2020-09-01 17:00:00|10602.2|10601.5|10605.5|10604.8|10606.9|10606.2|10602.1|10601.4|552
1598979900000|2020-09-01 17:05:00|10605.4|10604.7|10606.2|10605.5|10609|10608.2|10605.2|10604.2|750
1598980200000|2020-09-01 17:10:00|10606.1|10605.2|10607.7|10606.7|10608.3|10607.4|10605.5|10604.5|450
1598980500000|2020-09-01 17:15:00|10607.8|10606.8|10602.7|10602|10609.4|10608.5|10602.7|10601.7|467
1598980800000|2020-09-01 17:20:00|10602.6|10601.9|10599.3|10598.3|10603|10602|10598.3|10597.3|543
1598981100000|2020-09-01 17:25:00|10599|10598.1|10596.3|10595.3|10600.3|10599.3|10595.3|10594.5|524
1598981400000|2020-09-01 17:30:00|10596.2|10595.2|10593.5|10592.5|10596.3|10595.5|10591.1|10590.1|510
1598981700000|2020-09-01 17:35:00|10593.3|10592.8|10594.6|10593.9|10594.8|10594|10592.1|10591.3|419
1598982000000|2020-09-01 17:40:00|10594.1|10593.4|10595|10594.3|10595.6|10594.8|10591.1|10590.2|454
1598982300000|2020-09-01 17:45:00|10595.2|10594.2|10598.7|10598|10599.7|10599|10594.4|10593.5|481
1598982600000|2020-09-01 17:50:00|10598.8|10598.1|10596.8|10596.1|10600.3|10599.5|10595.8|10595|516
1598982900000|2020-09-01 17:55:00|10596.9|10596.2|10596.3|10595.3|10598.7|10598|10595|10594.2|493
1598983200000|2020-09-01 18:00:00|10596.4|10595.4|10599.9|10598.9|10600.5|10599.7|10595.5|10594.5|598
1598983500000|2020-09-01 18:05:00|10599.8|10598.8|10597.4|10596.4|10599.9|10599.1|10596.3|10595.4|391
1598983800000|2020-09-01 18:10:00|10597.2|10596.2|10597.1|10596.4|10598.4|10597.6|10596.2|10595.3|300
1598984100000|2020-09-01 18:15:00|10597.2|10596.5|10593.8|10592.8|10598.4|10597.5|10593.8|10592.8|360
1598984400000|2020-09-01 18:20:00|10593.9|10592.9|10595.5|10594.5|10595.7|10594.7|10592.9|10591.9|453
1598984700000|2020-09-01 18:25:00|10595.4|10594.4|10592.9|10592.2|10595.4|10594.4|10592.1|10591.2|482
1598985000000|2020-09-01 18:30:00|10593.1|10592.4|10594.1|10593.1|10595.1|10594.3|10593.1|10592.4|241
1598985300000|2020-09-01 18:35:00|10594|10593|10597.6|10596.6|10597.7|10596.7|10593.7|10593|305
1598985600000|2020-09-01 18:40:00|10597.5|10596.5|10597.5|10596.5|10598.3|10597.4|10595.6|10594.7|460
1598985900000|2020-09-01 18:45:00|10597.2|10596.6|10599|10598.3|10599.2|10598.4|10596.7|10595.8|394
1598986200000|2020-09-01 18:50:00|10599.1|10598.4|10597.9|10596.9|10599.1|10598.4|10596.4|10595.4|330
1598986500000|2020-09-01 18:55:00|10598|10597|10596.8|10596.1|10598.5|10597.8|10595.9|10595|402
1598986800000|2020-09-01 19:00:00|10596.9|10596.2|10597.7|10597|10598.6|10597.9|10596.8|10595.9|448
1598987100000|2020-09-01 19:05:00|10597.6|10596.9|10598.2|10597.2|10598.7|10597.8|10596.4|10595.5|417
1598987400000|2020-09-01 19:10:00|10598.3|10597.3|10599.1|10598.1|10599.8|10599.1|10597.3|10596.5|353
1598987700000|2020-09-01 19:15:00|10599.2|10598.2|10599.2|10598.2|10599.6|10598.9|10598.3|10597.5|247
1598988000000|2020-09-01 19:20:00|10599.6|10598.9|10598.1|10597.4|10599.8|10599|10597.6|10596.8|169
1598988300000|2020-09-01 19:25:00|10598|10597.3|10599.5|10598.8|10599.9|10599.1|10597.9|10597.2|219
1598988600000|2020-09-01 19:30:00|10599.6|10598.9|10598.9|10598.2|10600.2|10599.4|10598.4|10597.6|309
1598988900000|2020-09-01 19:35:00|10599|10598|10598.1|10597.1|10599.4|10598.4|10597.6|10596.8|195
1598989200000|2020-09-01 19:40:00|10598|10597|10596.8|10595.8|10599|10598.1|10596.8|10595.8|198
1598989500000|2020-09-01 19:45:00|10596.9|10595.9|10595.5|10594.8|10597.4|10596.4|10594.9|10594|198
1598989800000|2020-09-01 19:50:00|10595.6|10594.6|10595.1|10594.4|10595.7|10594.8|10594.5|10593.6|170
1598990100000|2020-09-01 19:55:00|10595.2|10594.5|10594.7|10593.7|10596.1|10595.3|10594.6|10593.7|222
1598990400000|2020-09-01 20:00:00|10594.8|10593.8|10596.8|10595.8|10596.8|10595.9|10594.8|10593.8|183
1598990700000|2020-09-01 20:05:00|10596.6|10595.9|10594|10593|10597.3|10596.3|10593.6|10592.8|152
1598991000000|2020-09-01 20:10:00|10594.1|10593.1|10594.5|10593.5|10595.2|10594.2|10593.9|10592.9|97
1598991300000|2020-09-01 20:15:00|10594.6|10593.6|10594|10593|10594.8|10593.8|10593.9|10592.9|70
1598991600000|2020-09-01 20:20:00|10593.9|10592.9|10593|10592|10594|10593.1|10592.5|10591.7|114
1598991900000|2020-09-01 20:25:00|10592.9|10591.9|10594.7|10593.7|10595|10594.1|10592.5|10591.5|124
1598992200000|2020-09-01 20:30:00|10594.6|10593.6|10594.6|10593.6|10594.8|10593.9|10594.4|10593.5|64
1598992500000|2020-09-01 20:35:00|10594.7|10593.7|10594.7|10593.7|10594.7|10593.9|10594|10593|72
1598992800000|2020-09-01 20:40:00|10594.6|10593.6|10595.2|10594.2|10595.6|10594.6|10594|10593|71
1598993100000|2020-09-01 20:45:00|10595.1|10594.1|10595.9|10594.9|10596.6|10595.6|10595.1|10594.1|132
1598993400000|2020-09-01 20:50:00|10596.4|10595.4|10596|10595|10596.4|10595.4|10595.7|10594.7|92
1598993700000|2020-09-01 20:55:00|10596.1|10595.1|10596.2|10595.2|10597|10595.6|10595.6|10594.6|190
1598994000000|2020-09-01 21:00:00|10597.3|10595.7|10598.3|10595.7|10599.7|10597.4|10596.8|10595.4|49
1598994300000|2020-09-01 21:05:00|10599.6|10595.5|10597.9|10595.4|10599.8|10596.4|10597.2|10594.6|189
1598994600000|2020-09-01 21:10:00|10597.7|10595.5|10597.4|10594.9|10598.5|10595.8|10596.5|10594.4|164
1598994900000|2020-09-01 21:15:00|10597.9|10595.1|10597.8|10594.6|10598.5|10595.9|10596.6|10594.4|166
1598995200000|2020-09-01 21:20:00|10597.9|10595|10596.6|10592.1|10598.1|10596.1|10595.7|10591.5|409
1598995500000|2020-09-01 21:25:00|10596.4|10592.4|10596.4|10593|10597.1|10593.5|10595.1|10591.6|167
1598995800000|2020-09-01 21:30:00|10596.5|10592.6|10597|10592.4|10599.1|10593.2|10595.3|10591.7|436
1598996100000|2020-09-01 21:35:00|10597.1|10592.5|10597.3|10593.6|10597.8|10594.2|10595.8|10592|249
1598996400000|2020-09-01 21:40:00|10597.2|10593.8|10597.7|10592.6|10598.1|10594.1|10596.7|10592.3|385
1598996700000|2020-09-01 21:45:00|10597.3|10592.9|10597|10592.7|10597.8|10593.5|10596.3|10592|343
1598997000000|2020-09-01 21:50:00|10596.9|10592.6|10597.4|10592.7|10598.1|10594.2|10595.9|10591.7|440
1598997300000|2020-09-01 21:55:00|10597.5|10592.4|10597.1|10592.5|10597.8|10595.2|10595.9|10591.1|573
1598997600000|2020-09-01 22:00:00|10596.9|10592.6|10596.7|10595.7|10599|10596.6|10596.2|10591.9|548
1598997900000|2020-09-01 22:05:00|10596.6|10595.6|10597.1|10596.1|10597.3|10596.3|10596.2|10595.2|148
1598998200000|2020-09-01 22:10:00|10597.5|10596.5|10599.1|10598.1|10599.4|10598.4|10597.3|10596.3|157
1598998500000|2020-09-01 22:15:00|10599|10598|10597.1|10596.1|10599|10598|10597|10596|188
1598998800000|2020-09-01 22:20:00|10597|10596|10595.3|10594.3|10598.4|10597.4|10595.2|10594.2|250
1598999100000|2020-09-01 22:25:00|10595.4|10594.4|10596.9|10595.9|10597.2|10596.2|10594.6|10593.6|305
1598999400000|2020-09-01 22:30:00|10597|10596|10594.6|10593.6|10597.2|10596.2|10594.2|10593.2|285
1598999700000|2020-09-01 22:35:00|10594.5|10593.5|10596.8|10595.8|10597.3|10596.3|10594.5|10593.5|191
1599000000000|2020-09-01 22:40:00|10596.9|10595.9|10596|10595|10597.6|10596.6|10596|10595|188
1599000300000|2020-09-01 22:45:00|10596.1|10595.1|10595.3|10594.3|10596.2|10595.2|10595.2|10594.2|203
1599000600000|2020-09-01 22:50:00|10595.4|10594.4|10595.2|10594.2|10595.4|10594.4|10594.3|10593.3|148
1599000900000|2020-09-01 22:55:00|10595.5|10594.5|10593.9|10592.9|10595.7|10594.7|10593.8|10592.8|141
1599001200000|2020-09-01 23:00:00|10594|10593|10592.8|10591.8|10594.4|10593.4|10592.5|10591.5|169
1599001500000|2020-09-01 23:05:00|10592.9|10591.9|10592.3|10591.3|10593.4|10592.4|10592.2|10591.2|209
1599001800000|2020-09-01 23:10:00|10592.4|10591.4|10592.3|10591.3|10592.4|10591.4|10591.8|10590.8|164
1599002100000|2020-09-01 23:15:00|10592.2|10591.2|10592.3|10591.3|10592.9|10591.9|10591.6|10590.6|238
1599002400000|2020-09-01 23:20:00|10592.4|10591.4|10593.1|10592.1|10593.3|10592.3|10592|10591.1|355
1599002700000|2020-09-01 23:25:00|10593.2|10592.2|10594.5|10593.8|10594.9|10593.9|10593|10592|297
1599003000000|2020-09-01 23:30:00|10594.6|10593.6|10593.1|10592.1|10594.9|10594|10593|10592|255
1599003300000|2020-09-01 23:35:00|10593|10592|10590.9|10589.9|10593.1|10592.1|10590.7|10589.8|206
1599003600000|2020-09-01 23:40:00|10590.7|10590|10588.7|10587.7|10590.9|10590.1|10588.1|10587.2|295
1599003900000|2020-09-01 23:45:00|10588.8|10587.8|10586.7|10585.7|10588.9|10587.9|10585.7|10584.7|414
1599004200000|2020-09-01 23:50:00|10586.8|10585.8|10588.3|10587.3|10588.5|10587.5|10586.1|10585.3|244
1599004500000|2020-09-01 23:55:00|10588.4|10587.4|10590.3|10589.3|10591.4|10590.4|10588.2|10587.2|342
1599004800000|2020-09-02 00:00:00|10590|10589.1|10592.4|10591.4|10593.4|10592.5|10585.9|10584.9|569
1599005100000|2020-09-02 00:05:00|10592.2|10591.5|10591.8|10590.8|10593.3|10592.5|10589.5|10588.5|478
1599005400000|2020-09-02 00:10:00|10591.7|10590.7|10593.1|10592.4|10594.4|10593.6|10591.1|10590.1|326
1599005700000|2020-09-02 00:15:00|10593.2|10592.5|10595.9|10595.2|10596.3|10595.5|10593.2|10592.4|320
1599006000000|2020-09-02 00:20:00|10595.8|10595.1|10595.3|10594.6|10596.3|10595.6|10594.3|10593.5|282
1599006300000|2020-09-02 00:25:00|10595.5|10594.5|10597.6|10596.9|10598.4|10597.5|10595.2|10594.4|245
1599006600000|2020-09-02 00:30:00|10597.7|10597|10593.6|10592.9|10597.7|10597|10593.3|10592.6|253
1599006900000|2020-09-02 00:35:00|10593.8|10593.1|10594.7|10593.7|10595.3|10594.4|10593|10592|248
1599007200000|2020-09-02 00:40:00|10594.6|10593.6|10595.4|10594.7|10597|10596.1|10594.5|10593.6|316
1599007500000|2020-09-02 00:45:00|10595.6|10594.6|10599.3|10598.3|10600.7|10600|10595.4|10594.5|471
1599007800000|2020-09-02 00:50:00|10599.4|10598.4|10600.7|10599.7|10601.1|10600.3|10595.4|10594.7|688
1599008100000|2020-09-02 00:55:00|10600.8|10599.8|10604.5|10603.5|10606|10605.2|10600|10599|531
1599008400000|2020-09-02 01:00:00|10604.4|10603.7|10607|10606|10607.6|10606.7|10600.7|10599.9|550
1599008700000|2020-09-02 01:05:00|10606.9|10606.2|10611.3|10610.3|10613.5|10612.6|10606.9|10606.2|919
1599009000000|2020-09-02 01:10:00|10611.4|10610.4|10607.1|10606.1|10611.5|10610.5|10606.4|10605.4|616
1599009300000|2020-09-02 01:15:00|10607.3|10606.3|10606.2|10605.2|10609.3|10608.4|10605.4|10604.7|557
1599009600000|2020-09-02 01:20:00|10606.1|10605.1|10603.4|10602.7|10606.2|10605.3|10603.3|10602.4|475
1599009900000|2020-09-02 01:25:00|10603.6|10602.9|10602.2|10601.2|10605.7|10605|10600.2|10599.2|454
1599010200000|2020-09-02 01:30:00|10602.1|10601.4|10600.5|10599.5|10604.4|10603.4|10599.5|10598.7|709
1599010500000|2020-09-02 01:35:00|10600.6|10599.6|10604.3|10603.3|10604.3|10603.3|10599.5|10598.5|556
1599010800000|2020-09-02 01:40:00|10604.4|10603.4|10606.3|10605.3|10606.5|10605.5|10602.3|10601.5|568
1599011100000|2020-09-02 01:45:00|10606.1|10605.1|10611.3|10610.6|10612|10611.3|10605.3|10604.4|572
1599011400000|2020-09-02 01:50:00|10611.5|10610.5|10610.1|10609.1|10612.6|10611.6|10609.2|10608.3|577
1599011700000|2020-09-02 01:55:00|10610.2|10609.2|10606.6|10605.9|10610.7|10609.7|10605.8|10604.8|397
1599012000000|2020-09-02 02:00:00|10606.7|10606|10607.1|10606.1|10609.7|10608.7|10606.5|10605.6|412
1599012300000|2020-09-02 02:05:00|10607|10606|10607.2|10606.5|10608.5|10607.6|10606.4|10605.6|343
1599012600000|2020-09-02 02:10:00|10607.3|10606.3|10605.6|10604.9|10607.3|10606.5|10604.4|10603.7|356
1599012900000|2020-09-02 02:15:00|10605.7|10605|10604.4|10603.4|10606.1|10605.3|10603.6|10602.9|340
1599013200000|2020-09-02 02:20:00|10604.3|10603.3|10602.8|10602.1|10604.7|10603.9|10602.4|10601.5|325
1599013500000|2020-09-02 02:25:00|10602.9|10602.2|10603.1|10602.1|10605.3|10604.5|10602.7|10601.9|376
1599013800000|2020-09-02 02:30:00|10603.2|10602.2|10603.9|10602.9|10604.2|10603.3|10602.2|10601.2|375
1599014100000|2020-09-02 02:35:00|10603.8|10602.8|10604.5|10603.5|10605|10604.3|10603.1|10602.3|260
1599014400000|2020-09-02 02:40:00|10604.4|10603.4|10603.6|10602.9|10604.6|10603.7|10603.2|10602.5|278
1599014700000|2020-09-02 02:45:00|10603.5|10602.8|10601.6|10600.6|10603.6|10602.9|10600.6|10599.8|338
1599015000000|2020-09-02 02:50:00|10601.2|10600.5|10603.2|10602.5|10603.2|10602.5|10601.1|10600.3|240
1599015300000|2020-09-02 02:55:00|10603.1|10602.4|10603.9|10603.2|10604.1|10603.2|10602.5|10601.6|236
1599015600000|2020-09-02 03:00:00|10604|10603.3|10604.1|10603.4|10604.9|10604|10603.4|10602.7|215
1599015900000|2020-09-02 03:05:00|10604|10603.3|10605.9|10604.9|10606.5|10605.8|10604|10603.3|247
1599016200000|2020-09-02 03:10:00|10606|10605|10605.6|10604.9|10606.8|10606|10605.5|10604.6|183
1599016500000|2020-09-02 03:15:00|10605.5|10604.8|10606.3|10605.6|10606.7|10605.8|10604.4|10603.6|208
1599016800000|2020-09-02 03:20:00|10606.5|10605.8|10607.3|10606.6|10607.9|10607.2|10606.2|10605.5|216
1599017100000|2020-09-02 03:25:00|10607.2|10606.5|10606.7|10606|10607.2|10606.5|10606.1|10605.4|158
1599017400000|2020-09-02 03:30:00|10606.6|10605.9|10607|10606.3|10607.2|10606.4|10605.9|10605.2|207
1599017700000|2020-09-02 03:35:00|10607.1|10606.4|10607.3|10606.6|10608|10607.1|10606.1|10605.4|161
1599018000000|2020-09-02 03:40:00|10607.4|10606.7|10609.5|10608.8|10609.7|10608.8|10607.3|10606.6|260
1599018300000|2020-09-02 03:45:00|10609.6|10608.6|10605.6|10604.6|10609.7|10608.9|10605.2|10604.4|259
1599018600000|2020-09-02 03:50:00|10605.5|10604.5|10604.8|10604.1|10606.7|10605.8|10603.7|10602.9|304
1599018900000|2020-09-02 03:55:00|10604.7|10604|10606.1|10605.4|10606.3|10605.6|10604.1|10603.4|357
1599019200000|2020-09-02 04:00:00|10606|10605.3|10604.7|10604|10606.1|10605.4|10604.3|10603.5|288
1599019500000|2020-09-02 04:05:00|10604.8|10604.1|10604.9|10603.9|10605.3|10604.4|10603.3|10602.5|242
1599019800000|2020-09-02 04:10:00|10605|10604|10603.3|10602.6|10605.6|10604.7|10603.2|10602.4|352
1599020100000|2020-09-02 04:15:00|10603.2|10602.5|10606.7|10606|10607|10606.1|10603.1|10602.3|324
1599020400000|2020-09-02 04:20:00|10606.6|10605.9|10605.8|10605.1|10606.8|10606.1|10604.8|10603.9|179
1599020700000|2020-09-02 04:25:00|10605.9|10604.9|10607.2|10606.2|10607.4|10606.7|10604.9|10604.1|308
1599021000000|2020-09-02 04:30:00|10607.3|10606.3|10604.5|10603.5|10608.7|10607.8|10604|10603.3|378
1599021300000|2020-09-02 04:35:00|10604.4|10603.7|10603.4|10602.4|10605.3|10604.3|10602.7|10602|243
1599021600000|2020-09-02 04:40:00|10603.5|10602.5|10604.4|10603.4|10604.7|10603.7|10603|10602.3|184
1599021900000|2020-09-02 04:45:00|10604.5|10603.5|10603.9|10602.9|10605.1|10604.2|10602.6|10601.9|231
1599022200000|2020-09-02 04:50:00|10603.8|10602.8|10603.4|10602.7|10603.8|10603|10602.7|10601.8|182
1599022500000|2020-09-02 04:55:00|10603.3|10602.6|10604.1|10603.4|10604.8|10604|10603.3|10602.4|214
1599022800000|2020-09-02 05:00:00|10604.2|10603.5|10603.7|10603|10605.1|10604.4|10603.5|10602.7|235
1599023100000|2020-09-02 05:05:00|10603.6|10602.9|10602.8|10602.1|10605.1|10604.4|10602.4|10601.7|200
1599023400000|2020-09-02 05:10:00|10602.9|10602.2|10603|10602|10603.3|10602.6|10602.6|10601.7|173
1599023700000|2020-09-02 05:15:00|10602.9|10601.9|10599.9|10599.2|10603.6|10602.7|10599.8|10599.1|231
1599024000000|2020-09-02 05:20:00|10599.7|10599|10602.8|10602.1|10603.9|10603|10599.5|10598.8|280
1599024300000|2020-09-02 05:25:00|10602.9|10602.2|10604.4|10603.7|10604.6|10603.9|10602.2|10601.5|262
1599024600000|2020-09-02 05:30:00|10604.5|10603.8|10603.7|10603|10605|10604.1|10602.9|10602.2|318
1599024900000|2020-09-02 05:35:00|10603.8|10603.1|10606|10605.3|10607.5|10606.8|10603.6|10602.8|288
1599025200000|2020-09-02 05:40:00|10605.9|10605.2|10607|10606.3|10607.9|10607|10605.8|10605.1|201
1599025500000|2020-09-02 05:45:00|10607.1|10606.4|10607|10606.3|10607.7|10607|10606.8|10606.1|149
1599025800000|2020-09-02 05:50:00|10606.9|10606.2|10606.2|10605.5|10607|10606.3|10603|10602.3|301
1599026100000|2020-09-02 05:55:00|10606.1|10605.4|10605.2|10604.2|10606.4|10605.7|10604.3|10603.6|370
1599026400000|2020-09-02 06:00:00|10605.1|10604.4|10603.1|10602.4|10606.8|10605.9|10602.3|10601.6|499
1599026700000|2020-09-02 06:05:00|10603|10602.3|10603.2|10602.2|10603.6|10602.8|10602|10601.2|332
1599027000000|2020-09-02 06:10:00|10603.3|10602.3|10602.5|10601.8|10603.3|10602.5|10602.3|10601.4|261
1599027300000|2020-09-02 06:15:00|10602.6|10601.9|10603.9|10603.2|10604.1|10603.2|10601.6|10600.9|321
1599027600000|2020-09-02 06:20:00|10603.8|10603.1|10605.8|10605.1|10605.9|10605.2|10603.1|10602.4|293
1599027900000|2020-09-02 06:25:00|10605.9|10605.2|10607.3|10606.3|10607.5|10606.8|10605.4|10604.7|296
1599028200000|2020-09-02 06:30:00|10607.4|10606.4|10605.5|10604.8|10607.4|10606.5|10605.2|10604.5|436
1599028500000|2020-09-02 06:35:00|10605.4|10604.7|10604|10603|10606.9|10606.1|10603.8|10603|416
1599028800000|2020-09-02 06:40:00|10603.8|10603.1|10603.5|10602.8|10604.7|10603.9|10603.1|10602.4|412
1599029100000|2020-09-02 06:45:00|10603.4|10602.7|10604|10603.3|10604|10603.3|10602.4|10601.6|349
1599029400000|2020-09-02 06:50:00|10603.9|10603.2|10604.4|10603.7|10605.5|10604.8|10603.8|10603|314
1599029700000|2020-09-02 06:55:00|10604.6|10603.6|10603.2|10602.2|10604.6|10603.7|10601.9|10601.2|286
1599030000000|2020-09-02 07:00:00|10603.1|10602.4|10600.6|10599.9|10605.6|10604.8|10596.7|10595.9|593
1599030300000|2020-09-02 07:05:00|10600.9|10600|10607.4|10606.4|10607.8|10607|10600.6|10600|631
1599030600000|2020-09-02 07:10:00|10607.3|10606.6|10608.5|10607.8|10609.6|10608.7|10605.9|10605.2|559
1599030900000|2020-09-02 07:15:00|10608.6|10607.9|10607.3|10606.3|10609.7|10609|10606.5|10605.7|570
1599031200000|2020-09-02 07:20:00|10606.8|10606.1|10605.9|10605.2|10607.7|10607|10604.3|10603.5|457
1599031500000|2020-09-02 07:25:00|10606|10605.3|10607.9|10607.2|10609.1|10608.2|10606|10605.2|445
1599031800000|2020-09-02 07:30:00|10607.8|10607.1|10608.8|10608.1|10612.2|10611.5|10606.6|10605.7|616
1599032100000|2020-09-02 07:35:00|10608.7|10608|10604.6|10603.6|10608.9|10608.2|10602.3|10601.6|673
1599032400000|2020-09-02 07:40:00|10604.5|10603.8|10604.3|10603.6|10606.2|10605.3|10603.5|10602.8|486
1599032700000|2020-09-02 07:45:00|10604.5|10603.5|10602.9|10602.2|10605.1|10604.3|10601.9|10601.1|477
1599033000000|2020-09-02 07:50:00|10603|10602.3|10602.7|10601.7|10606.1|10605.2|10602.2|10601.4|515
1599033300000|2020-09-02 07:55:00|10602.6|10601.9|10607.2|10606.5|10607.9|10607.2|10602.1|10601.2|655
1599033600000|2020-09-02 08:00:00|10607.1|10606.4|10608|10607.3|10608.3|10607.6|10605|10604.1|431
1599033900000|2020-09-02 08:05:00|10608.1|10607.1|10608.6|10607.9|10612.9|10612.1|10606.2|10605.4|605
1599034200000|2020-09-02 08:10:00|10608.8|10608.1|10610.8|10609.8|10611.8|10611.1|10608.1|10607.3|460
1599034500000|2020-09-02 08:15:00|10610.7|10609.7|10611.1|10610.4|10612|10611.2|10608.2|10607.3|447
1599034800000|2020-09-02 08:20:00|10611.2|10610.5|10620.2|10619.2|10623.4|10622.6|10611.1|10610.3|827
1599035100000|2020-09-02 08:25:00|10620|10619.3|10620.3|10619.3|10620.3|10619.4|10616.9|10616.1|590
1599035400000|2020-09-02 08:30:00|10620.2|10619.2|10619.4|10618.4|10620.8|10619.9|10617.3|10616.5|585
1599035700000|2020-09-02 08:35:00|10619.5|10618.5|10617.8|10616.8|10620|10619|10616.8|10615.9|638
1599036000000|2020-09-02 08:40:00|10617.9|10616.9|10616.8|10615.8|10619.4|10618.5|10615.5|10614.8|445
1599036300000|2020-09-02 08:45:00|10616.9|10615.9|10618.1|10617.1|10619|10618.2|10614.5|10613.5|524
1599036600000|2020-09-02 08:50:00|10618.2|10617.2|10619.4|10618.4|10622|10621|10617.5|10616.5|454
1599036900000|2020-09-02 08:55:00|10619.5|10618.5|10619.9|10618.9|10621.6|10620.9|10618.8|10617.9|355
1599037200000|2020-09-02 09:00:00|10619.7|10619|10617.7|10617|10620.4|10619.4|10616.8|10616|516
1599037500000|2020-09-02 09:05:00|10617.8|10616.8|10616.8|10616.1|10618.6|10617.8|10616.2|10615.3|449
1599037800000|2020-09-02 09:10:00|10616.9|10616.2|10615.1|10614.4|10617.5|10616.7|10614.2|10613.4|462
1599038100000|2020-09-02 09:15:00|10615|10614.3|10615.1|10614.4|10615.8|10614.9|10613.5|10612.7|343
1599038400000|2020-09-02 09:20:00|10615|10614.3|10615.2|10614.5|10615.5|10614.8|10613.9|10613.1|351
1599038700000|2020-09-02 09:25:00|10615.1|10614.4|10614.7|10614|10616.9|10615.9|10614.4|10613.5|315
1599039000000|2020-09-02 09:30:00|10614.9|10614.2|10615.5|10614.8|10615.9|10615.1|10613.7|10613|375
1599039300000|2020-09-02 09:35:00|10615.4|10614.7|10614.5|10613.8|10615.9|10615|10613.8|10613.1|399
1599039600000|2020-09-02 09:40:00|10614.4|10613.7|10614.6|10613.6|10615.7|10615|10614|10613.1|344
1599039900000|2020-09-02 09:45:00|10614.7|10613.7|10613.8|10613.1|10615.1|10614.4|10613.2|10612.4|349
1599040200000|2020-09-02 09:50:00|10614|10613|10614.6|10613.6|10615.3|10614.3|10613.3|10612.5|410
1599040500000|2020-09-02 09:55:00|10614.5|10613.8|10612.4|10611.4|10614.7|10613.8|10612.2|10611.3|377
1599040800000|2020-09-02 10:00:00|10612.3|10611.6|10611.2|10610.2|10612.4|10611.6|10609.2|10608.4|339
1599041100000|2020-09-02 10:05:00|10611.1|10610.1|10612.5|10611.8|10612.9|10612.1|10610.5|10609.7|265
1599041400000|2020-09-02 10:10:00|10612.3|10611.5|10613.5|10612.5|10614.6|10613.9|10611.9|10611|300
1599041700000|2020-09-02 10:15:00|10613.4|10612.4|10614|10613.3|10614.7|10614|10613.1|10612.2|308
1599042000000|2020-09-02 10:20:00|10613.9|10613.2|10617.8|10617.1|10617.9|10617.1|10613.9|10612.9|399
1599042300000|2020-09-02 10:25:00|10617.9|10616.9|10618.5|10617.8|10618.9|10618.2|10616.7|10615.9|277
1599042600000|2020-09-02 10:30:00|10618.7|10617.7|10616.4|10615.4|10619|10618.3|10615.6|10614.7|409
1599042900000|2020-09-02 10:35:00|10616.3|10615.6|10621|10620.3|10621.6|10620.8|10616.3|10615.5|367
1599043200000|2020-09-02 10:40:00|10620.9|10620.2|10622.1|10621.1|10623.3|10622.3|10620|10619.1|419
1599043500000|2020-09-02 10:45:00|10621.8|10621|10621|10620|10623.4|10622.6|10620.8|10619.9|335
1599043800000|2020-09-02 10:50:00|10620.6|10619.9|10619.8|10619.1|10621.2|10620.3|10619.4|10618.7|300
1599044100000|2020-09-02 10:55:00|10619.9|10619.2|10619.5|10618.8|10620.4|10619.7|10619.3|10618.6|138
1599044400000|2020-09-02 11:00:00|10619.6|10618.9|10618.8|10617.8|10620.1|10619.3|10618.6|10617.6|284
1599044700000|2020-09-02 11:05:00|10618.7|10617.7|10620.5|10619.5|10621.2|10620.3|10616.9|10616.2|301
1599045000000|2020-09-02 11:10:00|10620.3|10619.6|10621.2|10620.5|10621.7|10620.9|10620.3|10619.4|291
1599045300000|2020-09-02 11:15:00|10621|10620.3|10620.9|10619.9|10622.7|10621.8|10620.5|10619.7|353
1599045600000|2020-09-02 11:20:00|10621|10620|10624.8|10624.1|10625.4|10624.7|10620.7|10619.9|433
1599045900000|2020-09-02 11:25:00|10624.9|10624.2|10623.8|10622.8|10625.3|10624.6|10621.4|10620.6|423
1599046200000|2020-09-02 11:30:00|10623.9|10622.9|10627.1|10626.4|10628.2|10627.3|10622.1|10621.3|582
1599046500000|2020-09-02 11:35:00|10627.2|10626.5|10626.7|10625.7|10627.8|10626.9|10625.6|10624.7|445
1599046800000|2020-09-02 11:40:00|10626.8|10625.8|10626.1|10625.1|10627.6|10626.8|10625.9|10625.1|362
1599047100000|2020-09-02 11:45:00|10625.7|10625|10626.7|10625.7|10628.2|10627.4|10625.5|10624.6|392
1599047400000|2020-09-02 11:50:00|10626.6|10625.6|10628.9|10627.9|10629|10628.1|10625.9|10625.1|411
1599047700000|2020-09-02 11:55:00|10628.8|10627.8|10627.8|10626.8|10629.1|10628.2|10626.2|10625.4|422
1599048000000|2020-09-02 12:00:00|10628|10627|10626|10625.3|10628.2|10627.3|10625.9|10625|459
1599048300000|2020-09-02 12:05:00|10625.9|10625.2|10625.7|10625|10626.4|10625.7|10624.6|10623.8|309
1599048600000|2020-09-02 12:10:00|10625.8|10625.1|10620.7|10616.4|10626.6|10625.6|10620.1|10616.1|498
1599048900000|2020-09-02 12:15:00|10620.3|10616.7|10613|10612|10620.7|10617.1|10612.2|10609.4|789
1599049200000|2020-09-02 12:20:00|10613.1|10612.1|10616.3|10615.3|10618.3|10617.5|10611.3|10610.3|781
1599049500000|2020-09-02 12:25:00|10616.1|10615.4|10615.4|10614.4|10617.1|10616.3|10614.2|10613.3|582
1599049800000|2020-09-02 12:30:00|10615.3|10614.3|10618.2|10617.5|10618.9|10618|10612.4|10611.6|571
1599050100000|2020-09-02 12:35:00|10618.3|10617.6|10619|10618.3|10619.9|10618.9|10614.7|10613.8|534
1599050400000|2020-09-02 12:40:00|10619.1|10618.1|10618.7|10617.7|10622.1|10621.3|10618.2|10617.2|516
1599050700000|2020-09-02 12:45:00|10618.8|10617.8|10617.5|10616.5|10621|10620|10617.3|10616.5|461
1599051000000|2020-09-02 12:50:00|10617.6|10616.6|10619.7|10618.7|10620.8|10619.8|10617.5|10616.5|351
1599051300000|2020-09-02 12:55:00|10619.8|10618.8|10615.2|10614.5|10619.8|10618.8|10613.4|10612.5|542
1599051600000|2020-09-02 13:00:00|10615|10614.3|10615.9|10615.2|10617.9|10617.1|10613.1|10612.1|618
1599051900000|2020-09-02 13:05:00|10616.1|10615.1|10619.3|10618.3|10619.8|10618.9|10615.7|10615|558
1599052200000|2020-09-02 13:10:00|10619.4|10618.7|10618.1|10617.4|10621.3|10620.6|10617.5|10616.8|447
1599052500000|2020-09-02 13:15:00|10618|10617.3|10623.8|10622.8|10624.6|10623.8|10618|10617.3|634
1599052800000|2020-09-02 13:20:00|10623.7|10622.7|10622.6|10621.9|10625.1|10624.4|10621.9|10621.1|633
1599053100000|2020-09-02 13:25:00|10622.7|10622|10624.7|10624|10625.3|10624.6|10621.8|10621|594
1599053400000|2020-09-02 13:30:00|10624.8|10624.1|10626.5|10625.5|10630.1|10629.4|10622.4|10621.6|896
1599053700000|2020-09-02 13:35:00|10626.3|10625.6|10627.1|10626.1|10630.3|10629.4|10625.8|10625|616
1599054000000|2020-09-02 13:40:00|10627|10626.4|10626.6|10625.6|10628.8|10628|10625.6|10624.9|726
1599054300000|2020-09-02 13:45:00|10626.7|10625.7|10623.6|10622.9|10628.1|10627.3|10623.4|10622.7|693
1599054600000|2020-09-02 13:50:00|10623.7|10623|10629.4|10628.7|10629.6|10628.7|10623.5|10622.7|655
1599054900000|2020-09-02 13:55:00|10629.3|10628.6|10621.6|10620.1|10630.3|10629.6|10621.3|10619.8|632
1599055200000|2020-09-02 14:00:00|10621.4|10620.4|10617.4|10616.7|10624.3|10623.5|10615.5|10614.8|834
1599055500000|2020-09-02 14:05:00|10617.2|10616.5|10617.7|10616.7|10618.9|10618.2|10614.7|10613.9|774
1599055800000|2020-09-02 14:10:00|10617.8|10616.8|10619.4|10618.4|10624.2|10623.2|10617|10616.2|828
1599056100000|2020-09-02 14:15:00|10619.3|10618.6|10620.6|10619.6|10623.6|10622.9|10619.1|10618.2|691
1599056400000|2020-09-02 14:20:00|10620.5|10619.8|10617.7|10617|10620.5|10619.8|10617.5|10616.6|542
1599056700000|2020-09-02 14:25:00|10617.8|10617.1|10617.7|10616.7|10618.5|10617.7|10616.6|10615.8|505
1599057000000|2020-09-02 14:30:00|10617.5|10616.5|10616.1|10615.4|10618.2|10617.3|10613.6|10612.7|688
1599057300000|2020-09-02 14:35:00|10615.9|10615.2|10619.1|10618.4|10619.3|10618.5|10615|10614.1|575
1599057600000|2020-09-02 14:40:00|10619.6|10618.6|10618.7|10617.7|10620.1|10619.4|10616.7|10615.9|630
1599057900000|2020-09-02 14:45:00|10618.6|10617.6|10615.2|10614.5|10619.3|10618.4|10614.5|10613.6|632
1599058200000|2020-09-02 14:50:00|10615.5|10614.8|10616.3|10615.6|10618.2|10617.4|10614.1|10613.4|568
1599058500000|2020-09-02 14:55:00|10616.4|10615.4|10615.2|10614.5|10617.9|10617.1|10613.6|10612.9|574
1599058800000|2020-09-02 15:00:00|10615.3|10614.6|10612|10611|10616|10615.3|10611|10610.3|632
1599059100000|2020-09-02 15:05:00|10611.9|10610.9|10613.5|10612.5|10614.1|10613.2|10611.3|10610.3|491
1599059400000|2020-09-02 15:10:00|10613.4|10612.4|10614.8|10613.8|10615.4|10614.4|10612.4|10611.5|464
1599059700000|2020-09-02 15:15:00|10614.9|10613.9|10616.5|10615.5|10617.1|10616.3|10614.7|10613.8|424
1599060000000|2020-09-02 15:20:00|10616.6|10615.6|10615.8|10615.1|10616.9|10616.1|10612.5|10611.7|399
1599060300000|2020-09-02 15:25:00|10615.9|10615.2|10616.3|10615.6|10616.9|10616.2|10614.4|10613.7|456
1599060600000|2020-09-02 15:30:00|10616.5|10615.5|10612.2|10611.5|10616.5|10615.6|10611.8|10611|470
1599060900000|2020-09-02 15:35:00|10612.3|10611.6|10616.6|10615.9|10617|10616.3|10611.7|10610.8|501
1599061200000|2020-09-02 15:40:00|10616.9|10616.2|10618.7|10617.7|10618.8|10617.9|10615.5|10614.8|535
1599061500000|2020-09-02 15:45:00|10618.8|10617.8|10616.6|10615.9|10619|10618|10614.8|10613.9|541
1599061800000|2020-09-02 15:50:00|10616.7|10615.7|10617.8|10617.1|10618.2|10617.3|10616.1|10615.3|422
1599062100000|2020-09-02 15:55:00|10617.6|10616.9|10615.2|10614.5|10618.7|10617.8|10615.1|10614.3|421
1599062400000|2020-09-02 16:00:00|10615.6|10614.9|10618.1|10617.4|10619.4|10618.5|10615.3|10614.6|463
1599062700000|2020-09-02 16:05:00|10617.9|10617.2|10618.2|10617.5|10619.8|10619|10617.5|10616.8|358
1599063000000|2020-09-02 16:10:00|10618.3|10617.6|10619|10618.3|10620.2|10619.5|10618.1|10617.2|378
1599063300000|2020-09-02 16:15:00|10619.3|10618.2|10618|10617.3|10619.4|10618.6|10617.4|10616.7|337
1599063600000|2020-09-02 16:20:00|10618.1|10617.4|10617.1|10616.4|10620|10619.3|10616.4|10615.6|356
1599063900000|2020-09-02 16:25:00|10617.2|10616.5|10618.7|10618|10619.3|10618.6|10617.1|10616.4|307
1599064200000|2020-09-02 16:30:00|10618.6|10617.9|10618.3|10617.6|10619.4|10618.6|10618|10617.3|395
1599064500000|2020-09-02 16:35:00|10618.4|10617.7|10619|10618.3|10621.1|10620.2|10618.4|10617.7|392
1599064800000|2020-09-02 16:40:00|10619.1|10618.4|10619|10618.3|10620.1|10619.4|10618.3|10617.6|298
1599065100000|2020-09-02 16:45:00|10619.1|10618.1|10618.5|10617.8|10619.7|10619|10618.3|10617.6|281
1599065400000|2020-09-02 16:50:00|10618.4|10617.7|10619.4|10618.7|10619.5|10618.8|10616.8|10615.9|323
1599065700000|2020-09-02 16:55:00|10619.3|10618.6|10617.8|10616.8|10619.6|10618.9|10617.2|10616.5|352
1599066000000|2020-09-02 17:00:00|10617.5|10616.9|10621.6|10620.9|10621.9|10621|10617.5|10616.7|424
1599066300000|2020-09-02 17:05:00|10621.7|10621|10622|10621.3|10623.1|10622.4|10621|10620.2|418
1599066600000|2020-09-02 17:10:00|10621.9|10621.2|10619.3|10618.6|10623.8|10623|10619.1|10618.4|367
1599066900000|2020-09-02 17:15:00|10619.1|10618.4|10622|10621.3|10622.4|10621.7|10619.1|10618.4|291
1599067200000|2020-09-02 17:20:00|10621.9|10621.2|10621.9|10621.2|10622.7|10621.9|10621.5|10620.8|299
1599067500000|2020-09-02 17:25:00|10621.8|10621.1|10620.3|10619.6|10622.7|10621.8|10620.1|10619.3|269
1599067800000|2020-09-02 17:30:00|10620.2|10619.5|10620.2|10619.5|10621.5|10620.8|10619.9|10619.2|324
1599068100000|2020-09-02 17:35:00|10620.3|10619.6|10621.3|10620.6|10621.9|10621.2|10619.7|10619|296
1599068400000|2020-09-02 17:40:00|10621.5|10620.8|10620.2|10619.5|10621.5|10620.8|10619.8|10618.9|345
1599068700000|2020-09-02 17:45:00|10620.3|10619.6|10622.5|10621.8|10622.8|10622.1|10620.1|10619.3|392
1599069000000|2020-09-02 17:50:00|10622.6|10621.9|10622|10621.3|10622.7|10622|10621.5|10620.8|325
1599069300000|2020-09-02 17:55:00|10622.1|10621.4|10622.8|10621.8|10624|10623.1|10621.8|10621.1|296
1599069600000|2020-09-02 18:00:00|10622.9|10622.1|10622.7|10622|10626.1|10625.4|10622.5|10621.8|389
1599069900000|2020-09-02 18:05:00|10622.6|10621.9|10622.5|10621.8|10624.5|10623.7|10622.2|10621.4|301
1599070200000|2020-09-02 18:10:00|10622.3|10621.6|10623.4|10622.7|10623.8|10623.1|10622.1|10621.4|234
1599070500000|2020-09-02 18:15:00|10623.6|10622.6|10623.1|10622.4|10624.3|10623.6|10623|10622.3|223
1599070800000|2020-09-02 18:20:00|10623|10622.3|10624.7|10624|10625|10624.3|10622.9|10622.2|283
1599071100000|2020-09-02 18:25:00|10624.8|10624.1|10626.6|10625.9|10626.8|10626.1|10624.4|10623.5|187
1599071400000|2020-09-02 18:30:00|10626.5|10625.8|10627|10626.3|10627.4|10626.7|10625.6|10624.9|219
1599071700000|2020-09-02 18:35:00|10627.2|10626.5|10627.2|10626.5|10627.8|10627.1|10626.3|10625.6|224
1599072000000|2020-09-02 18:40:00|10627.4|10626.7|10628.2|10627.5|10629|10628.3|10626.6|10625.9|255
1599072300000|2020-09-02 18:45:00|10628.3|10627.6|10629.4|10628.7|10629.5|10628.8|10627.8|10627.1|230
1599072600000|2020-09-02 18:50:00|10629.5|10628.8|10630.1|10629.4|10630.6|10629.9|10629.5|10628.8|230
1599072900000|2020-09-02 18:55:00|10630|10629.3|10630|10629.3|10630.3|10629.6|10627.7|10627|339
1599073200000|2020-09-02 19:00:00|10629.9|10629.2|10629.8|10629.1|10630.3|10629.6|10629.1|10628.4|261
1599073500000|2020-09-02 19:05:00|10629.9|10629.2|10629.8|10629.1|10630|10629.3|10629.5|10628.8|133
1599073800000|2020-09-02 19:10:00|10629.7|10629|10628.1|10627.4|10629.8|10629.1|10627.9|10627.2|252
1599074100000|2020-09-02 19:15:00|10628.2|10627.5|10627.9|10627.2|10628.5|10627.8|10627.5|10626.6|253
1599074400000|2020-09-02 19:20:00|10627.8|10627.1|10624.4|10623.7|10627.9|10627.2|10624.3|10623.5|364
1599074700000|2020-09-02 19:25:00|10624.5|10623.8|10624.6|10623.9|10625.4|10624.7|10624.1|10623.3|292
1599075000000|2020-09-02 19:30:00|10624.4|10623.7|10624.4|10623.7|10625.1|10624.2|10623.6|10622.7|243
1599075300000|2020-09-02 19:35:00|10624.3|10623.6|10624.9|10624.2|10625|10624.3|10623.7|10623|169
1599075600000|2020-09-02 19:40:00|10624.8|10624.1|10621.3|10620.6|10625|10624.2|10621.3|10620.5|241
1599075900000|2020-09-02 19:45:00|10621.4|10620.7|10620.7|10620|10621.8|10621.1|10620.6|10619.9|207
1599076200000|2020-09-02 19:50:00|10620.6|10619.9|10620.2|10619.5|10620.9|10620.1|10620.1|10619.3|149
1599076500000|2020-09-02 19:55:00|10620.3|10619.6|10618|10617.3|10620.3|10619.6|10618|10617.3|310
1599076800000|2020-09-02 20:00:00|10618.1|10617.4|10619.8|10618.8|10620.3|10619.5|10618.1|10617.4|298
1599077100000|2020-09-02 20:05:00|10619.7|10618.7|10617.4|10616.4|10619.7|10618.7|10616.8|10615.9|451
1599077400000|2020-09-02 20:10:00|10617.5|10616.5|10619.8|10619.1|10620.6|10619.7|10617.2|10616.4|226
1599077700000|2020-09-02 20:15:00|10619.7|10619|10620.4|10619.4|10620.6|10619.7|10619.1|10618.3|93
1599078000000|2020-09-02 20:20:00|10620.5|10619.5|10619|10618.3|10620.9|10620.2|10618.3|10617.5|156
1599078300000|2020-09-02 20:25:00|10619.1|10618.4|10618.6|10617.6|10619.8|10618.9|10618.4|10617.6|108
1599078600000|2020-09-02 20:30:00|10618.5|10617.5|10617.9|10617.2|10618.7|10617.7|10617.8|10617|71
1599078900000|2020-09-02 20:35:00|10618.5|10617.8|10619.9|10618.9|10619.9|10618.9|10618.4|10617.5|77
1599079200000|2020-09-02 20:40:00|10619.8|10618.8|10619.9|10618.9|10620|10619.1|10619.1|10618.3|87
1599079500000|2020-09-02 20:45:00|10619.8|10618.8|10620.3|10619.3|10620.6|10619.6|10619.6|10618.6|124
1599079800000|2020-09-02 20:50:00|10620.2|10619.2|10619.8|10618.8|10620.4|10619.4|10618.8|10617.8|119
1599080100000|2020-09-02 20:55:00|10619.9|10618.9|10619.2|10618.2|10620|10619|10618.9|10617.6|200
1599080400000|2020-09-02 21:00:00|10619.7|10616|10618.6|10612.8|10619.7|10616.1|10618|10612.3|33
1599080700000|2020-09-02 21:05:00|10619.5|10613.6|10617.9|10611.9|10619.8|10614.1|10617.2|10611.2|126
1599081000000|2020-09-02 21:10:00|10618|10612|10617|10612.1|10618.6|10614.2|10615.9|10610.3|229
1599081300000|2020-09-02 21:15:00|10616.6|10613.2|10618.2|10612.2|10618.2|10613.5|10615.4|10611.6|310
1599081600000|2020-09-02 21:20:00|10617.8|10612.4|10617.3|10613|10618.3|10613.9|10615.5|10611.5|201
1599081900000|2020-09-02 21:25:00|10617.6|10612.7|10620.5|10614.5|10622.7|10616.7|10617.1|10612|204
1599082200000|2020-09-02 21:30:00|10620.6|10614.6|10621|10616.1|10623.2|10617.2|10617.7|10611.7|402
1599082500000|2020-09-02 21:35:00|10620.9|10616|10621|10615|10622.3|10617|10620.4|10614.6|288
1599082800000|2020-09-02 21:40:00|10621.5|10615.5|10620.6|10614.6|10621.7|10615.9|10619.4|10613.4|278
1599083100000|2020-09-02 21:45:00|10620.7|10614.7|10620.4|10614.8|10621.2|10615.6|10619|10613.5|333
1599083400000|2020-09-02 21:50:00|10620.3|10614.7|10619|10613|10620.9|10615.4|10618.8|10612.8|406
1599083700000|2020-09-02 21:55:00|10619.1|10613.1|10620.4|10614.8|10621.5|10615.5|10618.2|10612.2|322
1599084000000|2020-09-02 22:00:00|10620.5|10614.5|10619.1|10616.8|10622.2|10617.2|10618.3|10613.5|1190
1599084300000|2020-09-02 22:05:00|10619|10616.6|10617.9|10615.9|10619.5|10617.8|10617.7|10615.8|1315
1599084600000|2020-09-02 22:10:00|10618|10615.8|10617.7|10616.7|10618.5|10617.2|10617.3|10615.8|251
1599084900000|2020-09-02 22:15:00|10617.6|10616.6|10618.5|10617.5|10618.6|10617.6|10617.4|10616.4|124
1599085200000|2020-09-02 22:20:00|10618.6|10617.6|10618.8|10617.8|10619.1|10618.1|10618|10616.9|161
1599085500000|2020-09-02 22:25:00|10618.7|10617.7|10618.4|10617.4|10619|10618|10618.2|10617.2|86
1599085800000|2020-09-02 22:30:00|10618.3|10617.3|10620.2|10619.2|10620.5|10619.5|10617.8|10616.8|151
1599086100000|2020-09-02 22:35:00|10620|10619|10620.8|10619.8|10621.2|10620|10619.9|10618.9|225
1599086400000|2020-09-02 22:40:00|10620.9|10619.9|10621.4|10620.4|10621.5|10620.5|10620.9|10619.7|198
1599086700000|2020-09-02 22:45:00|10621.3|10620.3|10623.1|10622.1|10623.1|10622.1|10621|10620|157
1599087000000|2020-09-02 22:50:00|10623|10622|10620.1|10619.1|10623|10622|10620|10618.6|221
1599087300000|2020-09-02 22:55:00|10620.2|10619.2|10621.6|10620.6|10622|10621|10618.4|10617.4|326
1599087600000|2020-09-02 23:00:00|10621.5|10620.5|10622.1|10621.1|10622.2|10621.2|10619.9|10618.9|438
1599087900000|2020-09-02 23:05:00|10622.2|10621.2|10623.1|10622.1|10623.5|10622.5|10621.6|10620.6|182
1599088200000|2020-09-02 23:10:00|10623|10622|10624.4|10623.4|10624.9|10624|10622.6|10621.7|159
1599088500000|2020-09-02 23:15:00|10624.5|10623.5|10623.2|10622.2|10624.5|10623.6|10623|10622.1|167
1599088800000|2020-09-02 23:20:00|10623.1|10622.1|10622.4|10621.4|10623.6|10622.8|10622.1|10621.2|168
1599089100000|2020-09-02 23:25:00|10622.5|10621.5|10622.4|10621.4|10622.8|10621.8|10621.7|10620.8|149
1599089400000|2020-09-02 23:30:00|10622.3|10621.3|10622.6|10621.9|10622.8|10622|10622.3|10621.3|102
1599089700000|2020-09-02 23:35:00|10622.5|10621.8|10622.4|10621.4|10622.7|10621.9|10621.8|10620.8|141
1599090000000|2020-09-02 23:40:00|10622.3|10621.3|10621.9|10620.9|10622.6|10621.6|10621.8|10620.8|112
1599090300000|2020-09-02 23:45:00|10621.8|10620.8|10620.3|10619.3|10621.8|10620.8|10620|10619|308
1599090600000|2020-09-02 23:50:00|10620.5|10619.5|10621.9|10620.9|10622.4|10621.4|10620.2|10619.2|225
1599090900000|2020-09-02 23:55:00|10622.1|10621.1|10621.5|10620.5|10622.5|10621.7|10621.2|10620.2|240
1599091200000|2020-09-03 00:00:00|10621.6|10620.6|10624.1|10623.1|10626.9|10625.9|10618.8|10617.9|806
1599091500000|2020-09-03 00:05:00|10624.2|10623.2|10625.4|10624.4|10625.7|10624.8|10622.6|10621.8|497
1599091800000|2020-09-03 00:10:00|10625.2|10624.5|10623.7|10623|10625.6|10624.8|10623.2|10622.4|430
1599092100000|2020-09-03 00:15:00|10623.8|10623.1|10624.2|10623.2|10624.4|10623.4|10622.9|10622.2|341
1599092400000|2020-09-03 00:20:00|10624|10623.3|10624.3|10623.6|10627|10626.1|10624|10623.3|355
1599092700000|2020-09-03 00:25:00|10624|10623.3|10624.8|10623.8|10625.2|10624.3|10623.6|10622.8|337
1599093000000|2020-09-03 00:30:00|10624.7|10623.7|10624.6|10623.9|10625.5|10624.8|10623.3|10622.6|321
1599093300000|2020-09-03 00:35:00|10624.5|10623.5|10621.8|10621.1|10625.1|10624.3|10621.2|10620.4|432
1599093600000|2020-09-03 00:40:00|10621.9|10621.2|10621.7|10621|10622.7|10622|10621|10620.3|292
1599093900000|2020-09-03 00:45:00|10621.8|10620.8|10623|10622|10623.8|10622.9|10621.4|10620.7|285
1599094200000|2020-09-03 00:50:00|10622.9|10621.9|10622.3|10621.3|10623.8|10623.1|10620.7|10619.9|503
1599094500000|2020-09-03 00:55:00|10622.9|10621.9|10623.4|10622.7|10625.2|10624.5|10621.7|10620.8|544
1599094800000|2020-09-03 01:00:00|10623.3|10622.6|10622.4|10621.7|10623.6|10622.8|10621.9|10621.1|473
1599095100000|2020-09-03 01:05:00|10622.6|10621.9|10621.2|10620.5|10622.9|10622|10620.1|10619.3|393
1599095400000|2020-09-03 01:10:00|10621.1|10620.4|10625.1|10624.1|10625.1|10624.2|10620.1|10619.4|364
1599095700000|2020-09-03 01:15:00|10625|10624|10621.6|10620.9|10625.1|10624.1|10619.6|10618.9|486
1599096000000|2020-09-03 01:20:00|10621.7|10620.7|10624|10623.3|10624.3|10623.6|10621.5|10620.6|542
1599096300000|2020-09-03 01:25:00|10624.1|10623.4|10622.5|10621.8|10624.7|10623.9|10620.3|10619.5|408
1599096600000|2020-09-03 01:30:00|10622.4|10621.7|10621.2|10620.5|10623.6|10622.8|10619.3|10618.5|548
1599096900000|2020-09-03 01:35:00|10621.1|10620.4|10622.9|10621.9|10623.4|10622.6|10620.6|10619.8|515
1599097200000|2020-09-03 01:40:00|10623|10622|10622.3|10621.3|10624.6|10623.6|10622.2|10621.2|302
1599097500000|2020-09-03 01:45:00|10622.4|10621.4|10623.5|10622.5|10623.9|10623|10621.1|10620.1|511
1599097800000|2020-09-03 01:50:00|10623.3|10622.6|10623.6|10622.6|10624.5|10623.7|10621.8|10621|505
1599098100000|2020-09-03 01:55:00|10623.4|10622.7|10623.6|10622.9|10625|10624.1|10623|10622.2|465
1599098400000|2020-09-03 02:00:00|10623.5|10622.6|10623.9|10622.9|10624.4|10623.7|10623.3|10622.5|278
1599098700000|2020-09-03 02:05:00|10623.8|10622.8|10624.4|10623.7|10624.9|10624.2|10623.7|10622.8|319
1599099000000|2020-09-03 02:10:00|10624.5|10623.8|10624.1|10623.4|10624.7|10623.9|10623.9|10623|240
1599099300000|2020-09-03 02:15:00|10624.2|10623.2|10623.9|10623.2|10624.3|10623.5|10623.5|10622.8|246
1599099600000|2020-09-03 02:20:00|10623.8|10623.1|10624.2|10623.5|10625.2|10624.4|10623.6|10622.8|222
1599099900000|2020-09-03 02:25:00|10624.1|10623.4|10624.2|10623.5|10625|10624.3|10624|10623.3|167
1599100200000|2020-09-03 02:30:00|10624.1|10623.4|10624.4|10623.7|10625.2|10624.3|10624|10623.1|238
1599100500000|2020-09-03 02:35:00|10624.3|10623.6|10625.8|10625.1|10626.4|10625.5|10624.3|10623.6|196
1599100800000|2020-09-03 02:40:00|10625.7|10625|10624.3|10623.3|10626|10625.2|10624|10623.3|257
1599101100000|2020-09-03 02:45:00|10624.2|10623.2|10624|10623.3|10626.1|10625.1|10623.9|10623.1|327
1599101400000|2020-09-03 02:50:00|10624.1|10623.4|10625.3|10624.6|10625.7|10624.9|10623.9|10623.2|367
1599101700000|2020-09-03 02:55:00|10625.2|10624.5|10624.1|10623.4|10625.7|10624.8|10623.7|10622.9|318
1599102000000|2020-09-03 03:00:00|10624|10623.3|10622.9|10622.2|10624.2|10623.5|10622.7|10622|219
1599102300000|2020-09-03 03:05:00|10622.8|10622.1|10623.3|10622.6|10623.6|10622.8|10622.8|10622.1|224
1599102600000|2020-09-03 03:10:00|10623.2|10622.5|10623.9|10623.2|10624.2|10623.5|10623.2|10622.5|313
1599102900000|2020-09-03 03:15:00|10624.1|10623.1|10624.9|10624.2|10625.2|10624.4|10623.7|10623|282
1599103200000|2020-09-03 03:20:00|10625|10624.3|10624.8|10624.1|10625.1|10624.3|10623.6|10622.9|282
1599103500000|2020-09-03 03:25:00|10624.9|10624.2|10624.6|10623.6|10625|10624.2|10624|10623.3|281
1599103800000|2020-09-03 03:30:00|10624.5|10623.5|10624.6|10623.6|10625.2|10624.4|10624.2|10623.4|211
1599104100000|2020-09-03 03:35:00|10624.7|10623.7|10625.3|10624.6|10625.5|10624.7|10624.4|10623.6|165
1599104400000|2020-09-03 03:40:00|10625.5|10624.8|10625.5|10624.5|10625.8|10625.1|10625.1|10624.4|198
1599104700000|2020-09-03 03:45:00|10625.4|10624.7|10626.5|10625.8|10627|10626.2|10625.2|10624.5|240
1599105000000|2020-09-03 03:50:00|10626.7|10625.7|10626.7|10625.7|10627|10626.2|10626.2|10625.5|129
1599105300000|2020-09-03 03:55:00|10626.8|10625.8|10627.1|10626.4|10628.2|10627.5|10625.3|10624.5|289
1599105600000|2020-09-03 04:00:00|10627|10626.3|10625|10624.3|10627.5|10626.6|10625|10624.1|390
1599105900000|2020-09-03 04:05:00|10625.1|10624.4|10626.5|10625.8|10626.7|10626|10625|10624.1|334
1599106200000|2020-09-03 04:10:00|10626.7|10625.7|10626.7|10625.7|10627.7|10627|10626.2|10625.2|197
1599106500000|2020-09-03 04:15:00|10626.4|10625.8|10628.7|10628|10628.9|10628.2|10626.4|10625.6|461
1599106800000|2020-09-03 04:20:00|10628.9|10628.2|10629.2|10628.2|10629.8|10629.1|10628.1|10627.4|298
1599107100000|2020-09-03 04:25:00|10629.1|10628.1|10629.7|10628.7|10629.9|10629.2|10628.2|10627.4|234
1599107400000|2020-09-03 04:30:00|10629.6|10628.6|10628.5|10627.5|10630.4|10629.5|10628.2|10627.4|250
1599107700000|2020-09-03 04:35:00|10628.6|10627.6|10629|10628|10630.1|10629.4|10628.2|10627.4|269
1599108000000|2020-09-03 04:40:00|10629.1|10628.1|10631.6|10630.6|10631.9|10630.9|10628.9|10628|288
1599108300000|2020-09-03 04:45:00|10631.5|10630.5|10629.1|10628.4|10631.6|10630.7|10626.8|10626|437
1599108600000|2020-09-03 04:50:00|10629.2|10628.5|10626.7|10626|10629.3|10628.5|10626.2|10625.4|362
1599108900000|2020-09-03 04:55:00|10626.8|10625.8|10629.5|10628.8|10629.7|10628.9|10626|10625.1|284
1599109200000|2020-09-03 05:00:00|10629.7|10628.7|10630.5|10629.8|10631.6|10630.7|10628.9|10628|459
1599109500000|2020-09-03 05:05:00|10630.6|10629.9|10628.8|10627.8|10631.1|10630.4|10628.5|10627.7|367
1599109800000|2020-09-03 05:10:00|10628.9|10627.9|10629.3|10628.6|10630|10629.1|10628|10627.2|320
1599110100000|2020-09-03 05:15:00|10629.5|10628.5|10630.6|10629.6|10630.6|10629.8|10627.8|10627|389
1599110400000|2020-09-03 05:20:00|10630.7|10629.7|10631|10630.3|10631.4|10630.7|10629.9|10629.1|254
1599110700000|2020-09-03 05:25:00|10631.1|10630.4|10630.5|10629.8|10631.4|10630.7|10629.9|10629.2|194
1599111000000|2020-09-03 05:30:00|10630.6|10629.9|10634|10633|10635|10634|10630.5|10629.8|580
1599111300000|2020-09-03 05:35:00|10633.9|10633.2|10632.9|10632.2|10633.9|10633.2|10631.1|10630.1|439
1599111600000|2020-09-03 05:40:00|10632.8|10632.1|10633.8|10633.1|10634.1|10633.2|10631.9|10631|447
1599111900000|2020-09-03 05:45:00|10633.7|10633|10630.3|10629.6|10634.3|10633.6|10629.4|10628.4|454
1599112200000|2020-09-03 05:50:00|10630.4|10629.7|10628.9|10627.9|10631.1|10630.3|10628.6|10627.9|397
1599112500000|2020-09-03 05:55:00|10629|10628|10629.8|10628.8|10630.3|10629.5|10628.5|10627.8|480
1599112800000|2020-09-03 06:00:00|10629.7|10628.7|10630.3|10629.6|10630.4|10629.7|10628.2|10627.4|537
1599113100000|2020-09-03 06:05:00|10630.2|10629.5|10628.1|10627.4|10631.8|10631.1|10627.5|10626.7|617
1599113400000|2020-09-03 06:10:00|10628|10627.3|10624.7|10624|10628.7|10627.9|10624.3|10623.5|569
1599113700000|2020-09-03 06:15:00|10624.6|10623.9|10624.4|10623.4|10624.9|10624.1|10623.2|10622.3|476
1599114000000|2020-09-03 06:20:00|10624.3|10623.6|10625|10624.3|10625.4|10624.7|10624.3|10623.4|410
1599114300000|2020-09-03 06:25:00|10625.1|10624.1|10626.1|10625.1|10631.1|10630.3|10625.1|10624.1|420
1599114600000|2020-09-03 06:30:00|10626.2|10625.2|10628.2|10627.5|10628.7|10627.8|10625.8|10624.9|307
1599114900000|2020-09-03 06:35:00|10628.3|10627.6|10628.8|10628.1|10629.8|10628.9|10628|10627.3|397
1599115200000|2020-09-03 06:40:00|10628.9|10627.9|10627.8|10626.8|10629.2|10628.5|10626.7|10626|499
1599115500000|2020-09-03 06:45:00|10627.9|10626.9|10630|10629.3|10631.3|10630.4|10627.7|10626.8|485
1599115800000|2020-09-03 06:50:00|10629.9|10629.2|10628.3|10627.3|10630.3|10629.6|10628|10627.2|378
1599116100000|2020-09-03 06:55:00|10628.2|10627.2|10627.5|10626.5|10628.4|10627.6|10625.6|10624.9|438
1599116400000|2020-09-03 07:00:00|10627.6|10626.6|10626.3|10625.3|10627.9|10627.2|10625|10624.1|584
1599116700000|2020-09-03 07:05:00|10626.4|10625.4|10623|10622|10628.1|10627.4|10622.2|10621.4|723
1599117000000|2020-09-03 07:10:00|10623.1|10622.1|10620.5|10619.8|10624.2|10623.3|10618.6|10617.7|755
1599117300000|2020-09-03 07:15:00|10620.4|10619.7|10621.6|10620.9|10623|10622.1|10619.8|10619.1|610
1599117600000|2020-09-03 07:20:00|10621.7|10621|10621.7|10620.7|10621.9|10621|10619.3|10618.5|497
1599117900000|2020-09-03 07:25:00|10621.6|10620.6|10622.1|10621.1|10623.8|10623.1|10621|10620.3|486
1599118200000|2020-09-03 07:30:00|10622.2|10621.2|10620.8|10619.8|10623.4|10622.5|10620.4|10619.7|621
1599118500000|2020-09-03 07:35:00|10620.5|10619.7|10618.8|10618.1|10620.6|10619.8|10618.2|10617.4|527
1599118800000|2020-09-03 07:40:00|10618.7|10618|10619.9|10619.2|10621.6|10620.9|10618.7|10618|449
1599119100000|2020-09-03 07:45:00|10620|10619.3|10622.2|10621.5|10622.4|10621.6|10620|10619.3|554
1599119400000|2020-09-03 07:50:00|10622.1|10621.4|10622.7|10621.7|10623.1|10622.2|10620.8|10620|383
1599119700000|2020-09-03 07:55:00|10622.4|10621.8|10621.8|10621.1|10624.6|10623.8|10621.3|10620.5|560
1599120000000|2020-09-03 08:00:00|10621.9|10621.2|10623.7|10623|10624.8|10623.9|10621.2|10620.3|534
1599120300000|2020-09-03 08:05:00|10623.8|10623.1|10624.9|10624.2|10625.3|10624.5|10623.7|10622.9|362
1599120600000|2020-09-03 08:10:00|10625|10624.3|10625.4|10624.7|10626.2|10625.4|10624.6|10623.8|290
1599120900000|2020-09-03 08:15:00|10625.3|10624.6|10624.2|10623.5|10625.5|10624.6|10623.7|10622.9|259
1599121200000|2020-09-03 08:20:00|10623.9|10623.2|10622.4|10621.7|10625|10624.2|10621.7|10620.9|403
1599121500000|2020-09-03 08:25:00|10622.5|10621.5|10623.6|10622.6|10625.7|10624.9|10622.3|10621.4|416
1599121800000|2020-09-03 08:30:00|10623.7|10622.7|10626.2|10625.2|10629.4|10628.6|10623.2|10622.4|591
1599122100000|2020-09-03 08:35:00|10625.7|10625|10627.6|10626.9|10628.4|10627.5|10624.8|10624|453
1599122400000|2020-09-03 08:40:00|10627.4|10626.7|10625.7|10624.7|10629.1|10628.3|10625.2|10624.4|680
1599122700000|2020-09-03 08:45:00|10625.8|10624.8|10625.1|10624.4|10626.8|10625.8|10624.6|10623.9|455
1599123000000|2020-09-03 08:50:00|10625.2|10624.5|10625.1|10624.1|10625.5|10624.7|10623.1|10622.2|347
1599123300000|2020-09-03 08:55:00|10625|10624|10626|10625|10626.7|10625.9|10625|10624|262
1599123600000|2020-09-03 09:00:00|10625.7|10624.9|10626|10625.3|10626.4|10625.7|10624.4|10623.7|370
1599123900000|2020-09-03 09:05:00|10626.1|10625.4|10627.4|10626.4|10628.3|10627.4|10625.8|10625.1|433
1599124200000|2020-09-03 09:10:00|10627.3|10626.6|10626.6|10625.6|10628.5|10627.7|10623.7|10623|501
1599124500000|2020-09-03 09:15:00|10626.7|10625.7|10630.4|10629.7|10631.1|10630.2|10626.3|10625.5|440
1599124800000|2020-09-03 09:20:00|10630.5|10629.8|10629.5|10628.8|10630.9|10630.1|10629.5|10628.8|374
1599125100000|2020-09-03 09:25:00|10629.6|10628.9|10631.8|10631.1|10632|10631.2|10627.8|10627.1|499
1599125400000|2020-09-03 09:30:00|10631.6|10630.9|10631.7|10631|10632.4|10631.7|10630.1|10629.3|378
1599125700000|2020-09-03 09:35:00|10631.8|10631.1|10633.4|10632.7|10633.4|10632.7|10629.6|10628.9|470
1599126000000|2020-09-03 09:40:00|10633.3|10632.6|10635.8|10634.8|10637.1|10636.2|10633.3|10632.6|633
1599126300000|2020-09-03 09:45:00|10635.7|10634.7|10633.5|10632.5|10636.6|10635.9|10633.2|10632.5|384
1599126600000|2020-09-03 09:50:00|10633.4|10632.4|10635.5|10634.5|10637.7|10636.7|10633.2|10632.4|360
1599126900000|2020-09-03 09:55:00|10635.3|10634.6|10638.8|10638.1|10639.8|10638.8|10635|10634.2|495
1599127200000|2020-09-03 10:00:00|10638.6|10637.9|10637.8|10637.1|10638.9|10638|10636.7|10636|405
1599127500000|2020-09-03 10:05:00|10637.9|10637.2|10638.9|10638.2|10639.8|10639|10637.8|10637.1|350
1599127800000|2020-09-03 10:10:00|10639|10638.3|10636.3|10635.6|10639.1|10638.3|10635.9|10635.2|310
1599128100000|2020-09-03 10:15:00|10636.4|10635.4|10639.4|10638.7|10639.5|10638.8|10636.1|10635.3|222
1599128400000|2020-09-03 10:20:00|10639.5|10638.8|10640.3|10639.6|10641.9|10641|10638.8|10638|329
1599128700000|2020-09-03 10:25:00|10640.4|10639.7|10640|10639|10640.4|10639.7|10638.6|10637.8|425
1599129000000|2020-09-03 10:30:00|10640.1|10639.1|10644.9|10643.9|10646.3|10645.4|10640.1|10639.1|652
1599129300000|2020-09-03 10:35:00|10645|10644|10645.2|10644.2|10646.2|10645.5|10644.4|10643.6|568
1599129600000|2020-09-03 10:40:00|10645.1|10644.1|10645.6|10644.9|10646.3|10645.4|10644.4|10643.7|373
1599129900000|2020-09-03 10:45:00|10645.7|10645|10647.5|10646.8|10648|10647.1|10645.6|10644.8|313
1599130200000|2020-09-03 10:50:00|10647.6|10646.9|10646.2|10645.5|10647.8|10646.9|10644.9|10644.1|335
1599130500000|2020-09-03 10:55:00|10646.3|10645.6|10646.7|10646|10647.6|10646.8|10645.1|10644.4|363
1599130800000|2020-09-03 11:00:00|10646.6|10645.9|10647.2|10646.5|10648.3|10647.4|10646.6|10645.8|474
1599131100000|2020-09-03 11:05:00|10647.4|10646.7|10649|10648.3|10649.1|10648.4|10647.4|10646.6|339
1599131400000|2020-09-03 11:10:00|10648.9|10648.2|10646.5|10645.8|10650|10649.3|10646.3|10645.6|344
1599131700000|2020-09-03 11:15:00|10646.6|10645.9|10645.3|10644.6|10647.4|10646.7|10644.9|10644.2|409
1599132000000|2020-09-03 11:20:00|10645.4|10644.7|10644.3|10643.6|10646.6|10645.9|10644.2|10643.4|385
1599132300000|2020-09-03 11:25:00|10644.4|10643.7|10644.1|10643.4|10645.5|10644.8|10641.9|10641.2|484
1599132600000|2020-09-03 11:30:00|10644.2|10643.5|10644|10643.3|10646|10645.2|10643.3|10642.5|299
1599132900000|2020-09-03 11:35:00|10644.1|10643.4|10645.3|10644.6|10645.5|10644.7|10643.5|10642.8|215
1599133200000|2020-09-03 11:40:00|10645.2|10644.5|10647.9|10647.2|10648|10647.3|10643.5|10642.8|366
1599133500000|2020-09-03 11:45:00|10648|10647.3|10647.9|10647.2|10650|10649.3|10646.6|10645.9|453
1599133800000|2020-09-03 11:50:00|10647.8|10647.1|10648.9|10648.2|10649.6|10648.8|10647.1|10646.2|414
1599134100000|2020-09-03 11:55:00|10648.8|10648.1|10646.3|10645.6|10650|10649.3|10645.5|10644.7|365
1599134400000|2020-09-03 12:00:00|10646.7|10646|10648.2|10647.5|10651.5|10650.6|10646.3|10645.5|608
1599134700000|2020-09-03 12:05:00|10648.1|10647.4|10653.4|10652.7|10653.6|10652.8|10647.3|10646.6|571
1599135000000|2020-09-03 12:10:00|10653.5|10652.8|10653.5|10652.8|10655.5|10654.8|10651.1|10650.4|561
1599135300000|2020-09-03 12:15:00|10653.8|10653.1|10653.3|10652.6|10654.4|10653.5|10652.3|10651.5|543
1599135600000|2020-09-03 12:20:00|10653.4|10652.7|10649.9|10649.2|10653.9|10653.2|10649.6|10648.7|470
1599135900000|2020-09-03 12:25:00|10650|10649.3|10648.7|10646.9|10652|10651|10646.7|10645.7|499
1599136200000|2020-09-03 12:30:00|10648.6|10646.7|10646.1|10645.4|10652.2|10651.5|10646|10645.2|688
1599136500000|2020-09-03 12:35:00|10646|10645.3|10643.2|10642.5|10646.9|10646|10641.9|10641|817
1599136800000|2020-09-03 12:40:00|10643.3|10642.6|10643.4|10642.4|10645.7|10644.8|10643|10642|547
1599137100000|2020-09-03 12:45:00|10643.5|10642.5|10645.7|10645|10646.2|10645.5|10643.2|10642.3|360
1599137400000|2020-09-03 12:50:00|10645.6|10644.9|10644.4|10643.4|10646.9|10646|10643.6|10642.7|485
1599137700000|2020-09-03 12:55:00|10644.3|10643.6|10639.2|10638.5|10644.5|10643.8|10638.5|10637.7|551
1599138000000|2020-09-03 13:00:00|10639.6|10638.9|10638.5|10637.8|10641.6|10640.8|10637.8|10637.1|513
1599138300000|2020-09-03 13:05:00|10638.4|10637.7|10643|10642|10643|10642.2|10638.2|10637.5|438
1599138600000|2020-09-03 13:10:00|10643.1|10642.1|10638.7|10638|10643.7|10643|10637.9|10637.2|420
1599138900000|2020-09-03 13:15:00|10638.8|10638.1|10638.2|10637.5|10640.2|10639.5|10637.4|10636.6|396
1599139200000|2020-09-03 13:20:00|10638|10637.3|10635.6|10634.9|10638.2|10637.4|10635.3|10634.6|481
1599139500000|2020-09-03 13:25:00|10635.7|10635|10633.1|10632.4|10636.8|10636.1|10632.6|10631.7|429
1599139800000|2020-09-03 13:30:00|10633.3|10632.3|10635.8|10635.1|10636.6|10635.7|10632.3|10631.4|710
1599140100000|2020-09-03 13:35:00|10635.9|10635.2|10634.8|10634.1|10637|10636.3|10634.4|10633.5|499
1599140400000|2020-09-03 13:40:00|10634.9|10634.2|10634.6|10633.6|10635.7|10635|10632.3|10631.6|535
1599140700000|2020-09-03 13:45:00|10634.7|10633.7|10635.5|10634.5|10635.7|10634.8|10633.2|10632.5|462
1599141000000|2020-09-03 13:50:00|10635.6|10634.6|10635.3|10634.3|10637.5|10636.6|10634.9|10634|437
1599141300000|2020-09-03 13:55:00|10635.2|10634.5|10636.6|10634.7|10637.5|10636.3|10633.1|10632.4|479
1599141600000|2020-09-03 14:00:00|10636.7|10634.8|10635.3|10634.3|10636.7|10635.7|10631.5|10630.7|645
1599141900000|2020-09-03 14:05:00|10635.1|10634.4|10636.7|10636|10638.3|10637.6|10633.7|10633|564
1599142200000|2020-09-03 14:10:00|10636.6|10635.9|10638.3|10637.6|10639.7|10638.9|10635|10634.3|553
1599142500000|2020-09-03 14:15:00|10638.6|10637.9|10643.6|10642.9|10644.1|10643.3|10637.2|10636.5|504
1599142800000|2020-09-03 14:20:00|10643.5|10642.8|10641.9|10640.9|10643.6|10642.8|10639.7|10639|732
1599143100000|2020-09-03 14:25:00|10642|10641|10638.6|10637.6|10642|10641.1|10636.1|10635.1|655
1599143400000|2020-09-03 14:30:00|10638.5|10637.5|10637.7|10637|10640.2|10639.3|10636.5|10635.7|596
1599143700000|2020-09-03 14:35:00|10637.8|10637.1|10633.9|10632.9|10637.9|10637.2|10631.6|10630.9|645
1599144000000|2020-09-03 14:40:00|10633.8|10633.1|10624.8|10624.1|10634.6|10633.8|10623.7|10622.9|663
1599144300000|2020-09-03 14:45:00|10625.1|10624.4|10613.6|10612.6|10625.3|10624.5|10613.2|10612.2|1002
1599144600000|2020-09-03 14:50:00|10614|10613|10618.5|10617.8|10621.2|10620.4|10613.5|10612.5|866
1599144900000|2020-09-03 14:55:00|10618.6|10617.6|10623.8|10623.1|10625.6|10624.9|10617.3|10616.5|997
1599145200000|2020-09-03 15:00:00|10623.9|10623.2|10622.7|10621.7|10625.7|10625|10620.7|10619.8|889
1599145500000|2020-09-03 15:05:00|10623.1|10622.4|10615.3|10614.6|10623.4|10622.5|10615.1|10614.3|893
1599145800000|2020-09-03 15:10:00|10615.9|10615.2|10618.1|10617.4|10618.7|10618|10615.7|10614.7|795
1599146100000|2020-09-03 15:15:00|10618|10617.3|10604.9|10604.2|10618.1|10617.3|10602.7|10601.9|1130
1599146400000|2020-09-03 15:20:00|10605.1|10604.1|10612.2|10611.2|10617.9|10616.9|10603.2|10602.3|1219
1599146700000|2020-09-03 15:25:00|10612.4|10611.4|10613.5|10612.5|10615.9|10615.1|10611.5|10610.6|838
1599147000000|2020-09-03 15:30:00|10613.4|10612.4|10617.4|10616.4|10617.8|10616.8|10609.2|10608.5|986
1599147300000|2020-09-03 15:35:00|10617.3|10616.3|10615.2|10614.2|10617.4|10616.4|10610.7|10610|1054
1599147600000|2020-09-03 15:40:00|10615.1|10614.1|10617.8|10616.8|10621.6|10620.9|10613.9|10613.1|741
1599147900000|2020-09-03 15:45:00|10617.7|10616.7|10614.7|10613.7|10619.6|10618.7|10614.3|10613.3|616
1599148200000|2020-09-03 15:50:00|10614.6|10613.6|10614.3|10613.6|10616.1|10615.3|10613.3|10612.5|474
1599148500000|2020-09-03 15:55:00|10614.2|10613.5|10614.9|10614.2|10615.8|10614.9|10611.4|10610.5|540
1599148800000|2020-09-03 16:00:00|10615|10614|10612.2|10611.2|10615|10614.2|10610.3|10609.5|619
1599149100000|2020-09-03 16:05:00|10612|10611.3|10611.7|10610.7|10614.1|10613.3|10611|10610.1|401
1599149400000|2020-09-03 16:10:00|10611.8|10610.8|10608.3|10607.3|10611.8|10610.8|10607.2|10606.3|514
1599149700000|2020-09-03 16:15:00|10608.2|10607.2|10610.5|10609.5|10611.3|10610.4|10607|10606|529
1599150000000|2020-09-03 16:20:00|10610.6|10609.6|10611.8|10610.8|10613.4|10612.7|10610.4|10609.6|393
1599150300000|2020-09-03 16:25:00|10611.5|10610.9|10612.1|10611.4|10612.3|10611.5|10609.3|10608.6|467
1599150600000|2020-09-03 16:30:00|10612.2|10611.2|10609|10608|10612.2|10611.4|10608.6|10607.7|484
1599150900000|2020-09-03 16:35:00|10609.1|10608.1|10610.4|10609.7|10610.9|10610|10607|10606.1|474
1599151200000|2020-09-03 16:40:00|10610.6|10609.6|10607.4|10606.7|10610.9|10609.9|10606.9|10606.2|402
1599151500000|2020-09-03 16:45:00|10607.2|10606.5|10608.3|10607.6|10609|10608.3|10606.7|10605.7|497
1599151800000|2020-09-03 16:50:00|10608.4|10607.7|10609.7|10608.7|10610.7|10609.7|10608.4|10607.5|462
1599152100000|2020-09-03 16:55:00|10609.5|10608.5|10611.4|10610.4|10611.5|10610.6|10608.6|10607.7|429
1599152400000|2020-09-03 17:00:00|10611.2|10610.5|10608.7|10607.7|10611.2|10610.5|10607.9|10607|394
1599152700000|2020-09-03 17:05:00|10608.3|10607.6|10609.8|10608.8|10610.4|10609.4|10607.9|10607|355
1599153000000|2020-09-03 17:10:00|10609.9|10608.9|10608.1|10607.1|10609.9|10609.1|10608|10607.1|257
1599153300000|2020-09-03 17:15:00|10608.2|10607.2|10607.4|10606.4|10610.1|10609.2|10607|10606.1|272
1599153600000|2020-09-03 17:20:00|10607.7|10606.7|10606.1|10605.1|10607.9|10607|10604.1|10603.3|408
1599153900000|2020-09-03 17:25:00|10605.9|10605.2|10608.8|10607.8|10608.8|10607.9|10605.9|10605.1|373
1599154200000|2020-09-03 17:30:00|10608.6|10607.9|10606.7|10605.7|10608.8|10608|10605|10604.2|364
1599154500000|2020-09-03 17:35:00|10606.8|10605.8|10607.6|10606.9|10608|10607.3|10605.3|10604.5|312
1599154800000|2020-09-03 17:40:00|10607.7|10606.7|10608.3|10607.3|10608.6|10607.7|10606.9|10606.2|267
1599155100000|2020-09-03 17:45:00|10607.9|10607.2|10606.5|10605.8|10608.4|10607.4|10606.4|10605.7|198
1599155400000|2020-09-03 17:50:00|10606.4|10605.7|10605.5|10604.8|10607.2|10606.4|10605.2|10604.5|266
1599155700000|2020-09-03 17:55:00|10605.4|10604.7|10604.4|10603.4|10606.5|10605.8|10603.9|10603.1|271
1599156000000|2020-09-03 18:00:00|10604.3|10603.3|10603.6|10602.9|10605.3|10604.6|10601.8|10601.1|398
1599156300000|2020-09-03 18:05:00|10603.5|10602.8|10604.8|10604.1|10604.8|10604.1|10600.7|10599.9|423
1599156600000|2020-09-03 18:10:00|10604.7|10604|10608.3|10607.3|10608.4|10607.6|10604.4|10603.7|269
1599156900000|2020-09-03 18:15:00|10608.2|10607.5|10608.6|10607.9|10609.6|10608.9|10607|10606.3|320
1599157200000|2020-09-03 18:20:00|10608.8|10607.8|10606.1|10605.4|10608.8|10608|10605.8|10604.9|292
1599157500000|2020-09-03 18:25:00|10606|10605.3|10610.4|10609.7|10610.5|10609.8|10605.9|10605|303
1599157800000|2020-09-03 18:30:00|10610.6|10609.6|10610.8|10610.1|10611.3|10610.4|10609|10608.3|445
1599158100000|2020-09-03 18:35:00|10611|10610.3|10605.8|10605.1|10611.1|10610.4|10604.1|10603.2|433
1599158400000|2020-09-03 18:40:00|10605.7|10605|10608.8|10607.8|10608.9|10608|10605.7|10605|284
1599158700000|2020-09-03 18:45:00|10608.5|10607.5|10608.7|10608|10609.1|10608.4|10607.4|10606.5|248
1599159000000|2020-09-03 18:50:00|10608.6|10607.9|10608|10607.3|10610.5|10609.8|10607.9|10607.1|287
1599159300000|2020-09-03 18:55:00|10607.9|10607.2|10606.9|10606.2|10609.4|10608.5|10605.6|10604.9|378
1599159600000|2020-09-03 19:00:00|10606.8|10606.1|10606.4|10605.7|10607.7|10606.8|10605.4|10604.7|435
1599159900000|2020-09-03 19:05:00|10606.5|10605.8|10605.8|10604.8|10606.8|10606|10604.2|10603.3|414
1599160200000|2020-09-03 19:10:00|10605.9|10604.9|10608|10607|10608.2|10607.3|10605.9|10604.9|290
1599160500000|2020-09-03 19:15:00|10608.1|10607.1|10609.2|10608.5|10609.3|10608.5|10607.3|10606.5|258
1599160800000|2020-09-03 19:20:00|10609.1|10608.4|10608.9|10608.2|10609.7|10608.8|10607.8|10607|339
1599161100000|2020-09-03 19:25:00|10609|10608.3|10609.1|10608.4|10609.7|10609|10607.4|10606.5|437
1599161400000|2020-09-03 19:30:00|10608.9|10608.2|10611.8|10611.1|10612.7|10612|10608.9|10608|350
1599161700000|2020-09-03 19:35:00|10611.9|10611.2|10612.5|10611.8|10612.7|10611.9|10611.4|10610.7|291
1599162000000|2020-09-03 19:40:00|10613|10612.3|10613.7|10613|10614.3|10613.5|10612.3|10611.6|311
1599162300000|2020-09-03 19:45:00|10613.8|10613.1|10614.8|10613.8|10615.6|10614.9|10613.6|10612.9|297
1599162600000|2020-09-03 19:50:00|10614.6|10613.9|10615.1|10614.4|10615.4|10614.7|10613.5|10612.8|279
1599162900000|2020-09-03 19:55:00|10615|10614.3|10614.3|10613.6|10615.6|10614.8|10613.3|10612.5|403
1599163200000|2020-09-03 20:00:00|10614.2|10613.3|10614.2|10613.5|10615|10614|10613.6|10612.7|294
1599163500000|2020-09-03 20:05:00|10613.9|10613.2|10615|10614|10615.2|10614.3|10613.8|10613|212
1599163800000|2020-09-03 20:10:00|10614.9|10613.9|10616.9|10616.2|10617.2|10616.3|10614.8|10613.9|206
1599164100000|2020-09-03 20:15:00|10616.8|10616.1|10617.7|10616.7|10617.8|10617|10616.6|10615.8|141
1599164400000|2020-09-03 20:20:00|10617.8|10616.8|10619|10618|10619.1|10618.2|10617.6|10616.7|157
1599164700000|2020-09-03 20:25:00|10619.1|10618.1|10619.1|10618.4|10619.6|10618.7|10618.5|10617.7|135
1599165000000|2020-09-03 20:30:00|10619|10618.3|10617.9|10616.9|10619.1|10618.4|10617.2|10616.3|138
1599165300000|2020-09-03 20:35:00|10618|10617|10617.7|10617|10618.6|10617.8|10617.7|10616.8|88
1599165600000|2020-09-03 20:40:00|10617.8|10617.1|10618.5|10617.5|10618.5|10617.5|10617.8|10616.9|83
1599165900000|2020-09-03 20:45:00|10618.4|10617.4|10618.6|10617.6|10619|10618.1|10618.2|10617.3|155
1599166200000|2020-09-03 20:50:00|10618.5|10617.5|10618.7|10617.7|10619.1|10618.1|10617.9|10616.9|144
1599166500000|2020-09-03 20:55:00|10618.6|10617.6|10619.7|10618.7|10620.5|10619.1|10618.2|10617.2|200
1599166800000|2020-09-03 21:00:00|10619.6|10617.2|10619|10615.6|10619.7|10618.7|10617.4|10613.5|63
1599167100000|2020-09-03 21:05:00|10620.3|10614.9|10619.4|10615.4|10621|10616.6|10618.1|10614.9|220
1599167400000|2020-09-03 21:10:00|10618.9|10615.2|10618.2|10615.8|10621.3|10617.2|10618.1|10614.9|256
1599167700000|2020-09-03 21:15:00|10618.3|10615.9|10618.7|10615.6|10619.2|10615.9|10617.9|10614.7|208
1599168000000|2020-09-03 21:20:00|10618.6|10615.7|10617.3|10614.9|10619.3|10616|10617.1|10614.9|267
1599168300000|2020-09-03 21:25:00|10617.2|10615.1|10617.8|10614.8|10618.5|10615.8|10616.8|10613.8|207
1599168600000|2020-09-03 21:30:00|10617.7|10614.9|10618|10614.7|10618.8|10615.5|10617.2|10613.4|396
1599168900000|2020-09-03 21:35:00|10617.5|10614.6|10616.9|10610.9|10618.6|10615.2|10615.1|10609.1|326
1599169200000|2020-09-03 21:40:00|10617.1|10611.1|10617.3|10611.3|10617.9|10611.9|10616.8|10610.8|202
1599169500000|2020-09-03 21:45:00|10617.2|10611.2|10618.5|10614|10619.6|10615.2|10616.4|10610.4|513
1599169800000|2020-09-03 21:50:00|10618.4|10614.1|10617.9|10614.3|10618.6|10615.1|10617.1|10613.8|352
1599170100000|2020-09-03 21:55:00|10617.8|10614.4|10617.2|10614.6|10617.9|10615.2|10617|10613.9|237
1599170400000|2020-09-03 22:00:00|10617.6|10614.5|10615.6|10613.9|10618|10614.9|10615.1|10613.4|586
1599170700000|2020-09-03 22:05:00|10615.8|10614.3|10614.8|10613.8|10616.8|10615.2|10614.4|10613.2|241
1599171000000|2020-09-03 22:10:00|10614.9|10613.9|10615.4|10614.4|10615.8|10614.8|10614.5|10613.5|149
1599171300000|2020-09-03 22:15:00|10615.2|10614.2|10618.6|10617.6|10618.7|10617.7|10615.1|10613.7|206
1599171600000|2020-09-03 22:20:00|10618.7|10617.7|10617.7|10616.7|10618.9|10617.9|10617.6|10616.6|61
1599171900000|2020-09-03 22:25:00|10617.8|10616.8|10617.8|10616.8|10618.2|10617.2|10617.5|10616.5|103
1599172200000|2020-09-03 22:30:00|10617.7|10616.7|10617.8|10616.8|10618.3|10617.3|10617.6|10616.6|111
1599172500000|2020-09-03 22:35:00|10617.9|10616.9|10617|10616|10617.9|10616.9|10616.1|10615.1|113
1599172800000|2020-09-03 22:40:00|10617.1|10616.1|10617.7|10616.7|10618.1|10617.1|10617|10616|111
1599173100000|2020-09-03 22:45:00|10617.6|10616.6|10618.3|10617.3|10618.5|10617.5|10617.6|10616.4|127
1599173400000|2020-09-03 22:50:00|10618.4|10617.4|10619.3|10618.3|10619.6|10618.6|10618.1|10617.2|191
1599173700000|2020-09-03 22:55:00|10619.4|10618.4|10617.3|10616.3|10619.5|10618.6|10616.9|10615.9|183
1599174000000|2020-09-03 23:00:00|10617|10616|10612.7|10611.7|10617.1|10616.1|10611.5|10610.5|350
1599174300000|2020-09-03 23:05:00|10612.6|10611.6|10609.3|10608.3|10612.8|10611.8|10608.5|10607.5|241
1599174600000|2020-09-03 23:10:00|10609.5|10608.5|10610.1|10609.1|10610.2|10609.2|10608|10607|206
1599174900000|2020-09-03 23:15:00|10610|10609|10607.7|10606.7|10610.2|10609.2|10607.5|10606.5|239
1599175200000|2020-09-03 23:20:00|10607.6|10606.6|10607.6|10606.6|10608.2|10607.2|10606.3|10605.3|335
1599175500000|2020-09-03 23:25:00|10607.5|10606.5|10607.5|10606.8|10608.2|10607.2|10606.6|10605.7|281
1599175800000|2020-09-03 23:30:00|10607.6|10606.6|10609.8|10608.8|10610|10609.3|10607.4|10606.5|226
1599176100000|2020-09-03 23:35:00|10609.6|10608.9|10609.9|10608.9|10610.4|10609.4|10609.2|10608.2|116
1599176400000|2020-09-03 23:40:00|10610|10609|10610.5|10609.5|10611|10610|10609.7|10608.8|287
1599176700000|2020-09-03 23:45:00|10610.2|10609.2|10609.2|10608.2|10610.2|10609.2|10608.3|10607.3|294
1599177000000|2020-09-03 23:50:00|10609.3|10608.3|10610.2|10609.2|10610.5|10609.5|10608.8|10607.8|129
1599177300000|2020-09-03 23:55:00|10610.3|10609.3|10609.4|10608.4|10611|10610|10609.2|10608.2|231
1599177600000|2020-09-04 00:00:00|10609.5|10608.5|10611.8|10610.8|10614.2|10613.3|10607|10606|639
1599177900000|2020-09-04 00:05:00|10611.7|10610.7|10614.3|10613.3|10614.6|10613.7|10611.4|10610.4|594
1599178200000|2020-09-04 00:10:00|10614.4|10613.4|10615.3|10614.3|10615.6|10614.8|10614|10613.1|403
1599178500000|2020-09-04 00:15:00|10615.2|10614.2|10615.9|10614.9|10616.8|10616|10614.1|10613.4|433
1599178800000|2020-09-04 00:20:00|10615.7|10614.7|10614.6|10613.9|10616.8|10615.9|10614.5|10613.8|337
1599179100000|2020-09-04 00:25:00|10614.7|10614|10617.3|10616.6|10617.7|10617|10614.6|10613.9|386
1599179400000|2020-09-04 00:30:00|10617.4|10616.7|10620.6|10619.9|10621.8|10621|10617.2|10616.4|433
1599179700000|2020-09-04 00:35:00|10620.5|10619.8|10617.1|10616.4|10621.2|10620.3|10617.1|10616.3|393
1599180000000|2020-09-04 00:40:00|10617.2|10616.5|10615.9|10614.9|10617.8|10617.1|10614.8|10614|472
1599180300000|2020-09-04 00:45:00|10616|10615.2|10612.6|10611.9|10616.1|10615.3|10612.1|10611.3|543
1599180600000|2020-09-04 00:50:00|10612.7|10611.7|10615|10614|10616.6|10615.9|10609.3|10608.3|990
1599180900000|2020-09-04 00:55:00|10615.6|10614.6|10613.5|10612.8|10615.6|10614.6|10611.2|10610.3|708
1599181200000|2020-09-04 01:00:00|10613.6|10612.9|10613.7|10612.7|10614.2|10613.4|10611.3|10610.6|559
1599181500000|2020-09-04 01:05:00|10613.9|10612.9|10617.4|10616.7|10618.5|10617.7|10613.6|10612.6|582
1599181800000|2020-09-04 01:10:00|10617.5|10616.8|10620.7|10619.7|10621.8|10621|10616.6|10615.6|618
1599182100000|2020-09-04 01:15:00|10620.4|10619.6|10618.3|10617.6|10621|10620|10617.4|10616.5|499
1599182400000|2020-09-04 01:20:00|10618.4|10617.7|10616.3|10615.6|10619|10618.2|10614.9|10614|460
1599182700000|2020-09-04 01:25:00|10616.4|10615.7|10614.1|10613.1|10617.5|10616.5|10613.7|10612.8|423
1599183000000|2020-09-04 01:30:00|10614|10613|10614.5|10613.5|10615.9|10614.9|10611.1|10610.4|503
1599183300000|2020-09-04 01:35:00|10614.4|10613.4|10616.8|10615.8|10616.9|10616.1|10613.3|10612.3|456
1599183600000|2020-09-04 01:40:00|10616.7|10615.7|10617.2|10616.5|10619|10618|10616.4|10615.6|311
1599183900000|2020-09-04 01:45:00|10617.4|10616.4|10617.7|10616.7|10619.4|10618.7|10616.7|10615.8|324
1599184200000|2020-09-04 01:50:00|10617.6|10616.6|10618.4|10617.7|10620.2|10619.3|10617.2|10616.4|353
1599184500000|2020-09-04 01:55:00|10618.5|10617.5|10618.6|10617.6|10620.6|10619.8|10618.3|10617.3|286
1599184800000|2020-09-04 02:00:00|10618.7|10617.7|10619.1|10618.1|10620.7|10619.8|10618.3|10617.5|303
1599185100000|2020-09-04 02:05:00|10619|10618|10616.7|10615.7|10619.1|10618.3|10615|10614|330
1599185400000|2020-09-04 02:10:00|10616.5|10615.8|10615.6|10614.9|10616.7|10615.9|10615.6|10614.7|220
1599185700000|2020-09-04 02:15:00|10615.7|10614.7|10614.8|10614.1|10616.5|10615.7|10614.3|10613.5|425
1599186000000|2020-09-04 02:20:00|10614.9|10614.2|10616.1|10615.4|10616.3|10615.5|10614.1|10613.3|358
1599186300000|2020-09-04 02:25:00|10616.2|10615.2|10615.5|10614.8|10616.8|10616|10614.6|10613.8|409
1599186600000|2020-09-04 02:30:00|10615.6|10614.9|10617.9|10616.9|10618.1|10617.1|10615.6|10614.8|302
1599186900000|2020-09-04 02:35:00|10617.8|10616.8|10618.9|10618.2|10619.2|10618.4|10617.4|10616.6|201
1599187200000|2020-09-04 02:40:00|10618.8|10618.1|10619.3|10618.6|10620.2|10619.4|10618.7|10617.8|256
1599187500000|2020-09-04 02:45:00|10619.2|10618.5|10620|10619|10620.2|10619.5|10618.7|10617.8|196
1599187800000|2020-09-04 02:50:00|10619.9|10619.2|10619.5|10618.5|10620.8|10620.1|10619.2|10618.4|217
1599188100000|2020-09-04 02:55:00|10619.6|10618.6|10622.5|10621.5|10622.8|10622|10619.2|10618.4|328
1599188400000|2020-09-04 03:00:00|10622.4|10621.4|10620.5|10619.5|10622.9|10622|10620.2|10619.5|354
1599188700000|2020-09-04 03:05:00|10620.4|10619.4|10619.8|10618.8|10620.6|10619.7|10618.9|10618|298
1599189000000|2020-09-04 03:10:00|10619.9|10618.9|10619.3|10618.6|10619.9|10619|10617.7|10617|205
1599189300000|2020-09-04 03:15:00|10619.2|10618.5|10619.9|10619.2|10620.1|10619.3|10618.6|10617.7|150
1599189600000|2020-09-04 03:20:00|10620|10619.3|10620.1|10619.4|10620.9|10620.1|10619.2|10618.4|215
1599189900000|2020-09-04 03:25:00|10620.2|10619.5|10621.6|10620.9|10621.8|10621|10620.1|10619.4|90
1599190200000|2020-09-04 03:30:00|10621.7|10621|10621.4|10620.7|10622.3|10621.5|10620.5|10619.8|167
1599190500000|2020-09-04 03:35:00|10621.3|10620.6|10621.2|10620.5|10622.4|10621.7|10621.1|10620.3|185
1599190800000|2020-09-04 03:40:00|10621.3|10620.6|10620.3|10619.6|10621.6|10620.9|10619.5|10618.8|205
1599191100000|2020-09-04 03:45:00|10620.1|10619.4|10619|10618.3|10620.3|10619.6|10618.8|10618|177
1599191400000|2020-09-04 03:50:00|10618.9|10618.2|10618.7|10618|10619.3|10618.5|10618|10617.2|178
1599191700000|2020-09-04 03:55:00|10618.8|10618.1|10618.7|10618|10619|10618.2|10618.4|10617.6|130
1599192000000|2020-09-04 04:00:00|10618.9|10617.9|10619.2|10618.5|10619.4|10618.6|10618.6|10617.8|159
1599192300000|2020-09-04 04:05:00|10619.3|10618.6|10619.3|10618.6|10619.3|10618.6|10617.1|10616.4|213
1599192600000|2020-09-04 04:10:00|10619.2|10618.5|10618.1|10617.4|10620.1|10619.3|10617.9|10617.1|179
1599192900000|2020-09-04 04:15:00|10618.2|10617.5|10617.4|10616.7|10619.2|10618.3|10616.8|10616.1|181
1599193200000|2020-09-04 04:20:00|10617.3|10616.6|10616|10615.3|10617.5|10616.8|10615.9|10615.2|133
1599193500000|2020-09-04 04:25:00|10615.9|10615.2|10615.3|10614.6|10616.8|10616|10615.2|10614.3|205
1599193800000|2020-09-04 04:30:00|10615.4|10614.7|10617.1|10616.1|10617.3|10616.4|10615.1|10614.4|175
1599194100000|2020-09-04 04:35:00|10617|10616.3|10617.7|10617|10617.8|10617|10616.1|10615.2|230
1599194400000|2020-09-04 04:40:00|10617.6|10616.9|10619.2|10618.5|10619.4|10618.6|10617.1|10616.2|198
1599194700000|2020-09-04 04:45:00|10619.1|10618.4|10617.1|10616.4|10619.3|10618.6|10616.3|10615.4|316
1599195000000|2020-09-04 04:50:00|10617.2|10616.5|10616.5|10615.8|10618.3|10617.5|10616.3|10615.5|318
1599195300000|2020-09-04 04:55:00|10616.6|10615.9|10614|10613.3|10616.7|10615.9|10614|10613.3|340
1599195600000|2020-09-04 05:00:00|10614.2|10613.2|10616.2|10615.5|10616.3|10615.6|10613.1|10612.4|305
1599195900000|2020-09-04 05:05:00|10616.1|10615.4|10617|10616.3|10617.5|10616.8|10615.7|10614.9|226
1599196200000|2020-09-04 05:10:00|10617.2|10616.5|10616.9|10616.2|10618|10617.3|10615.8|10615|150
1599196500000|2020-09-04 05:15:00|10616.8|10616.1|10617.7|10616.7|10619.1|10618.2|10616.4|10615.7|297
1599196800000|2020-09-04 05:20:00|10617.6|10616.9|10617.9|10617.2|10618.2|10617.5|10616.9|10616.2|293
1599197100000|2020-09-04 05:25:00|10618|10617.3|10619.1|10618.4|10619.4|10618.7|10617.7|10617|142
1599197400000|2020-09-04 05:30:00|10619.2|10618.5|10619.4|10618.4|10620|10619.3|10618.6|10617.7|221
1599197700000|2020-09-04 05:35:00|10619.5|10618.5|10615.2|10614.5|10619.5|10618.5|10614.7|10613.8|278
1599198000000|2020-09-04 05:40:00|10615.3|10614.6|10616.5|10615.8|10616.7|10615.9|10614.7|10613.9|228
1599198300000|2020-09-04 05:45:00|10616.6|10615.9|10618.5|10617.8|10619.1|10618.4|10616.5|10615.8|198
1599198600000|2020-09-04 05:50:00|10618.6|10617.6|10617.1|10616.1|10619.2|10618.3|10616.8|10616|181
1599198900000|2020-09-04 05:55:00|10617|10616|10616.4|10615.7|10617.6|10616.8|10614.9|10614.2|296
1599199200000|2020-09-04 06:00:00|10616.7|10615.8|10616.7|10616|10618.5|10617.7|10616|10615.2|274
1599199500000|2020-09-04 06:05:00|10616.6|10615.9|10617.1|10616.1|10618.1|10617.4|10615.9|10615.2|317
1599199800000|2020-09-04 06:10:00|10617.2|10616.2|10616.5|10615.8|10617.6|10616.8|10616|10615.2|284
1599200100000|2020-09-04 06:15:00|10616.6|10615.9|10618.2|10617.5|10618.5|10617.8|10616.4|10615.7|255
1599200400000|2020-09-04 06:20:00|10618.4|10617.7|10617.3|10616.6|10618.9|10618.1|10616.9|10616.2|303
1599200700000|2020-09-04 06:25:00|10617.4|10616.7|10617.8|10617.1|10618.3|10617.6|10616.6|10615.9|217
1599201000000|2020-09-04 06:30:00|10617.7|10617|10618.7|10618|10618.9|10618|10617|10616.2|296
1599201300000|2020-09-04 06:35:00|10618.8|10617.8|10616.9|10616.2|10618.8|10617.8|10616.1|10615.4|349
1599201600000|2020-09-04 06:40:00|10617.1|10616.1|10617.3|10616.6|10618.2|10617.4|10616.8|10616.1|268
1599201900000|2020-09-04 06:45:00|10617.4|10616.7|10616.3|10615.6|10617.9|10617.2|10616.1|10615.4|237
1599202200000|2020-09-04 06:50:00|10616.2|10615.5|10616.9|10616.2|10617.4|10616.6|10615.7|10615|349
1599202500000|2020-09-04 06:55:00|10616.8|10616.1|10613.9|10612.9|10617.1|10616.4|10613.8|10612.8|370
1599202800000|2020-09-04 07:00:00|10614|10613|10612|10611.3|10616.3|10615.6|10611.6|10610.9|560
1599203100000|2020-09-04 07:05:00|10612.1|10611.4|10612|10611.3|10614.7|10614|10611|10610.3|400
1599203400000|2020-09-04 07:10:00|10612.1|10611.4|10612.9|10612.2|10614.9|10614.2|10611.6|10610.9|402
1599203700000|2020-09-04 07:15:00|10612.8|10612.1|10611.8|10611.1|10613.5|10612.8|10610.3|10609.6|367
1599204000000|2020-09-04 07:20:00|10611.7|10611|10612.4|10611.4|10613.5|10612.7|10611.1|10610.2|409
1599204300000|2020-09-04 07:25:00|10612.1|10611.5|10617|10616|10617.1|10616.3|10612.1|10611.5|477
1599204600000|2020-09-04 07:30:00|10617.1|10616.1|10620|10619.3|10620.5|10619.8|10616.7|10615.8|561
1599204900000|2020-09-04 07:35:00|10619.9|10619.2|10619.5|10618.8|10620|10619.3|10618|10617.1|463
1599205200000|2020-09-04 07:40:00|10619.6|10618.9|10618.5|10617.8|10620|10619.3|10617.6|10616.8|407
1599205500000|2020-09-04 07:45:00|10618.4|10617.7|10615|10614.3|10618.5|10617.8|10613.4|10612.6|513
1599205800000|2020-09-04 07:50:00|10615.1|10614.4|10614.9|10614.2|10615.5|10614.7|10613|10612.1|360
1599206100000|2020-09-04 07:55:00|10615|10614.3|10617.4|10616.7|10617.4|10616.7|10614.8|10614|314
1599206400000|2020-09-04 08:00:00|10617.5|10616.8|10617.3|10616.6|10618.2|10617.4|10615.6|10614.9|358
1599206700000|2020-09-04 08:05:00|10617.4|10616.7|10618.1|10617.1|10618.4|10617.6|10616.8|10616.1|270
1599207000000|2020-09-04 08:10:00|10618|10617|10616.7|10615.7|10618.1|10617.3|10616.4|10615.6|287
1599207300000|2020-09-04 08:15:00|10616.8|10615.8|10617.3|10616.6|10618|10617.3|10616.1|10615.4|325
1599207600000|2020-09-04 08:20:00|10617.4|10616.7|10617.9|10617.2|10618.4|10617.5|10616.8|10616.1|249
1599207900000|2020-09-04 08:25:00|10618.1|10617.1|10619.5|10618.8|10620.3|10619.5|10618|10617|311
1599208200000|2020-09-04 08:30:00|10619.6|10618.9|10624.3|10623.6|10624.7|10623.9|10619.5|10618.7|327
1599208500000|2020-09-04 08:35:00|10624.1|10623.3|10623.7|10622.7|10625.4|10624.5|10623.3|10622.4|431
1599208800000|2020-09-04 08:40:00|10623.8|10622.8|10621.4|10620.4|10624.4|10623.6|10621.2|10620.3|401
1599209100000|2020-09-04 08:45:00|10621.3|10620.3|10620.3|10619.3|10621.6|10620.9|10619.4|10618.6|391
1599209400000|2020-09-04 08:50:00|10620.2|10619.2|10618.5|10617.5|10620.3|10619.5|10617.8|10616.9|326
1599209700000|2020-09-04 08:55:00|10618.4|10617.4|10621.3|10620.3|10621.9|10620.9|10618.4|10617.4|496
1599210000000|2020-09-04 09:00:00|10621.2|10620.5|10620|10619.3|10621.3|10620.6|10619.4|10618.5|260
1599210300000|2020-09-04 09:05:00|10620.2|10619.2|10620.2|10619.5|10621.5|10620.7|10619.3|10618.5|222
1599210600000|2020-09-04 09:10:00|10620.1|10619.4|10617.8|10617.1|10620.3|10619.4|10617.5|10616.7|380
1599210900000|2020-09-04 09:15:00|10617.9|10616.9|10619.5|10618.8|10619.7|10618.9|10617.4|10616.5|343
1599211200000|2020-09-04 09:20:00|10619.4|10618.7|10619.6|10618.9|10620.1|10619.2|10618.3|10617.5|326
1599211500000|2020-09-04 09:25:00|10619.9|10618.8|10619.1|10618.4|10620.3|10619.6|10618.7|10617.9|249
1599211800000|2020-09-04 09:30:00|10619|10618.3|10620.6|10619.6|10621|10620|10618.6|10617.7|261
1599212100000|2020-09-04 09:35:00|10620.5|10619.8|10621.5|10620.5|10623|10622.3|10620.4|10619.5|337
1599212400000|2020-09-04 09:40:00|10621.4|10620.7|10622.4|10621.7|10623.2|10622.5|10621.3|10620.5|253
1599212700000|2020-09-04 09:45:00|10622.5|10621.8|10620.6|10619.6|10622.6|10621.9|10620.3|10619.4|280
1599213000000|2020-09-04 09:50:00|10620.5|10619.5|10621.5|10620.8|10622|10621.2|10620.3|10619.5|208
1599213300000|2020-09-04 09:55:00|10621.6|10620.9|10621|10620.3|10622.1|10621.3|10620.6|10619.9|211
1599213600000|2020-09-04 10:00:00|10620.8|10620.1|10620.9|10620.2|10622.6|10621.9|10620.4|10619.7|313
1599213900000|2020-09-04 10:05:00|10620.8|10620.1|10619.3|10618.6|10621.7|10621|10619.1|10618.4|252
1599214200000|2020-09-04 10:10:00|10619.2|10618.5|10618.4|10617.7|10619.6|10618.9|10617.7|10617|311
1599214500000|2020-09-04 10:15:00|10618.3|10617.6|10619.8|10618.8|10620.8|10620.1|10617.8|10617|324
1599214800000|2020-09-04 10:20:00|10620|10619.1|10619|10618.3|10620.2|10619.3|10618.3|10617.5|263
1599215100000|2020-09-04 10:25:00|10618.9|10618.2|10619.6|10618.9|10619.8|10619|10618.3|10617.6|265
1599215400000|2020-09-04 10:30:00|10619.8|10618.8|10618.6|10617.9|10620.1|10619.3|10617.4|10616.6|219
1599215700000|2020-09-04 10:35:00|10618.5|10617.8|10617.5|10616.8|10619.1|10618.2|10617.4|10616.6|171
1599216000000|2020-09-04 10:40:00|10617.4|10616.7|10617.2|10616.5|10617.6|10616.9|10615.8|10615|261
1599216300000|2020-09-04 10:45:00|10617.3|10616.6|10615.8|10615.1|10617.9|10617.2|10615.7|10615|238
1599216600000|2020-09-04 10:50:00|10615.9|10615.2|10618.1|10617.4|10618.2|10617.5|10615.8|10615.1|238
1599216900000|2020-09-04 10:55:00|10617.9|10617.2|10618.6|10617.9|10618.9|10618.2|10617.4|10616.7|215
1599217200000|2020-09-04 11:00:00|10618.5|10617.8|10617.5|10616.8|10618.6|10617.9|10616.9|10616.1|383
1599217500000|2020-09-04 11:05:00|10617.3|10616.6|10617.6|10616.9|10617.9|10617.1|10616.9|10616|242
1599217800000|2020-09-04 11:10:00|10617.5|10616.8|10619.5|10618.8|10619.5|10618.8|10617.2|10616.4|281
1599218100000|2020-09-04 11:15:00|10619.4|10618.7|10619.3|10618.6|10620.2|10619.5|10619.1|10618.4|226
1599218400000|2020-09-04 11:20:00|10619.2|10618.5|10619.4|10618.7|10620.1|10619.3|10619.2|10618.4|197
1599218700000|2020-09-04 11:25:00|10619.3|10618.6|10619.9|10619.2|10620.4|10619.6|10619.3|10618.6|303
1599219000000|2020-09-04 11:30:00|10620.1|10619.4|10620.9|10620.2|10622|10621.2|10619.8|10619|269
1599219300000|2020-09-04 11:35:00|10621|10620.3|10620.1|10619.4|10621.9|10621.1|10619.2|10618.5|209
1599219600000|2020-09-04 11:40:00|10620.2|10619.5|10619.7|10618.7|10621.8|10620.9|10619.1|10618.2|325
1599219900000|2020-09-04 11:45:00|10619.8|10618.8|10620.3|10619.6|10621.3|10620.5|10619.6|10618.7|362
1599220200000|2020-09-04 11:50:00|10620.2|10619.5|10619.8|10619.1|10620.5|10619.7|10619|10618.3|335
1599220500000|2020-09-04 11:55:00|10619.9|10619.2|10619.4|10618.7|10619.9|10619.2|10615.8|10615.1|426
1599220800000|2020-09-04 12:00:00|10619.5|10618.8|10622.3|10621.6|10622.6|10621.8|10619.5|10618.8|416
1599221100000|2020-09-04 12:05:00|10622.4|10621.7|10623|10622|10624.1|10623.4|10621.6|10620.9|376
1599221400000|2020-09-04 12:10:00|10622.8|10621.8|10622.6|10621.9|10623.9|10623|10622.4|10621.6|349
1599221700000|2020-09-04 12:15:00|10622.5|10621.8|10620.8|10620.1|10622.7|10621.9|10619.6|10618.9|337
1599222000000|2020-09-04 12:20:00|10620.9|10620.2|10619.6|10618.9|10622|10621.1|10618.5|10617.6|450
1599222300000|2020-09-04 12:25:00|10619.5|10618.8|10624.7|10621.9|10626.2|10622.4|10618.6|10617.3|765
1599222600000|2020-09-04 12:30:00|10624.9|10622.2|10630.3|10629.3|10645.2|10643.1|10620.9|10619.1|3162
1599222900000|2020-09-04 12:35:00|10630.6|10629.6|10634.8|10633.8|10636.5|10635.5|10630.1|10629.1|1706
1599223200000|2020-09-04 12:40:00|10635|10634|10635.5|10634.5|10638.1|10637.1|10631.5|10630.7|1226
1599223500000|2020-09-04 12:45:00|10635.4|10634.4|10637.4|10636.4|10638|10637|10633.2|10632.4|798
1599223800000|2020-09-04 12:50:00|10637.5|10636.5|10640|10639|10641.7|10640.7|10636|10635.2|755
1599224100000|2020-09-04 12:55:00|10639.9|10638.9|10643.5|10642.5|10647.3|10646.3|10638.7|10637.7|1041
1599224400000|2020-09-04 13:00:00|10643.8|10643.1|10645.8|10644.8|10648.1|10647.3|10643.7|10642.8|888
1599224700000|2020-09-04 13:05:00|10645.9|10644.9|10644.5|10643.8|10648.2|10647.5|10642.8|10641.8|854
1599225000000|2020-09-04 13:10:00|10644.7|10643.7|10645.4|10644.4|10646.1|10645.3|10641.7|10640.8|737
1599225300000|2020-09-04 13:15:00|10645.3|10644.3|10642.6|10641.9|10647.5|10646.7|10642.5|10641.7|704
1599225600000|2020-09-04 13:20:00|10643.1|10642.4|10641.3|10640.3|10644|10643.2|10638.9|10637.9|707
1599225900000|2020-09-04 13:25:00|10641.4|10640.4|10643.4|10642.7|10645.6|10644.8|10641.3|10640.4|677
1599226200000|2020-09-04 13:30:00|10643.6|10642.6|10644.3|10643.6|10646|10645.3|10640|10639.3|740
1599226500000|2020-09-04 13:35:00|10644.2|10643.5|10644.5|10643.5|10647.2|10646.5|10643.8|10643|759
1599226800000|2020-09-04 13:40:00|10644.4|10643.7|10643.5|10642.8|10646.4|10645.7|10642|10641.2|722
1599227100000|2020-09-04 13:45:00|10643|10642.5|10645.2|10644.5|10646.4|10645.7|10642.1|10641.4|710
1599227400000|2020-09-04 13:50:00|10645.1|10644.4|10647.5|10646.8|10649.8|10648.9|10645|10644.1|749
1599227700000|2020-09-04 13:55:00|10647.6|10646.9|10645.7|10645|10648.4|10647.7|10644|10643.3|579
1599228000000|2020-09-04 14:00:00|10645.8|10645.1|10649.6|10648.9|10649.6|10648.9|10644.4|10643.7|568
1599228300000|2020-09-04 14:05:00|10649.5|10648.8|10647.9|10647.2|10650.9|10650.2|10647.7|10647|773
1599228600000|2020-09-04 14:10:00|10648.1|10647.4|10648.9|10648.2|10649.7|10649|10646.4|10645.6|520
1599228900000|2020-09-04 14:15:00|10649.1|10648.1|10645.5|10644.5|10650.1|10649.3|10645.4|10644.5|496
1599229200000|2020-09-04 14:20:00|10645.6|10644.9|10642.3|10641.6|10645.6|10644.9|10636.8|10636.1|823
1599229500000|2020-09-04 14:25:00|10642.4|10641.7|10637.3|10636.6|10642.4|10641.7|10636.8|10636|747
1599229800000|2020-09-04 14:30:00|10637.2|10636.3|10637.2|10636.5|10640.1|10639.3|10636.4|10635.7|691
1599230100000|2020-09-04 14:35:00|10637.1|10636.4|10633.7|10633|10637.9|10637.1|10629.9|10629|897
1599230400000|2020-09-04 14:40:00|10633.8|10633.1|10634.8|10634.1|10637.2|10636.5|10632.4|10631.5|784
1599230700000|2020-09-04 14:45:00|10634.9|10634.2|10635.5|10634.5|10637.9|10637.1|10634.5|10633.7|745
1599231000000|2020-09-04 14:50:00|10635.3|10634.6|10635.1|10634.4|10636.7|10635.9|10630.9|10630.1|832
1599231300000|2020-09-04 14:55:00|10635.2|10634.2|10631.8|10630.8|10637.4|10636.5|10631.6|10630.8|640
1599231600000|2020-09-04 15:00:00|10631.6|10630.9|10635.7|10635|10635.8|10635.1|10630.9|10630.2|667
1599231900000|2020-09-04 15:05:00|10635.8|10635.1|10635.9|10634.9|10638.1|10637.1|10634.9|10634.1|606
1599232200000|2020-09-04 15:10:00|10636|10635|10635.2|10634.5|10637.6|10636.9|10634.5|10633.8|519
1599232500000|2020-09-04 15:15:00|10635.1|10634.4|10634.8|10634.1|10635.5|10634.7|10631.9|10631.2|453
1599232800000|2020-09-04 15:20:00|10634.7|10634|10635|10634.3|10635.2|10634.5|10634.1|10633.3|380
1599233100000|2020-09-04 15:25:00|10635.1|10634.4|10634.9|10634.2|10635.2|10634.4|10632.4|10631.7|418
1599233400000|2020-09-04 15:30:00|10634.8|10634.1|10636.8|10636.1|10637.7|10636.9|10634.1|10633.2|463
1599233700000|2020-09-04 15:35:00|10636.4|10635.7|10636.4|10635.7|10637.8|10637.1|10634.8|10633.9|582
1599234000000|2020-09-04 15:40:00|10636.3|10635.6|10633.6|10632.9|10636.4|10635.7|10632.9|10632.1|521
1599234300000|2020-09-04 15:45:00|10633.2|10632.5|10634|10633.3|10634.2|10633.5|10632.7|10632|400
1599234600000|2020-09-04 15:50:00|10634.1|10633.4|10637.6|10636.9|10638.1|10637.3|10633.8|10633.1|392
1599234900000|2020-09-04 15:55:00|10637.7|10637|10635.5|10634.5|10638.1|10637.3|10634.1|10633.4|473
1599235200000|2020-09-04 16:00:00|10635.3|10634.6|10635.4|10634.7|10636.8|10636|10634.6|10633.9|504
1599235500000|2020-09-04 16:05:00|10635.5|10634.8|10634.7|10634|10638|10637.1|10634.4|10633.7|384
1599235800000|2020-09-04 16:10:00|10634.8|10634.1|10636|10635.3|10636.2|10635.4|10634.1|10633.2|315
1599236100000|2020-09-04 16:15:00|10635.9|10635.2|10634.5|10633.8|10637.1|10636.1|10632.3|10631.6|356
1599236400000|2020-09-04 16:20:00|10634.4|10633.7|10633.1|10632.4|10635.1|10634.2|10632|10631|436
1599236700000|2020-09-04 16:25:00|10633.2|10632.5|10633.8|10632.8|10634.5|10633.6|10632.3|10631.6|388
1599237000000|2020-09-04 16:30:00|10633.9|10632.9|10630.9|10629.9|10634.5|10633.6|10630|10629.1|416
1599237300000|2020-09-04 16:35:00|10630.7|10630|10627.7|10626.7|10630.9|10630.2|10626.8|10626|415
1599237600000|2020-09-04 16:40:00|10627.6|10626.6|10628.3|10627.6|10629|10628.1|10627.3|10626.6|385
1599237900000|2020-09-04 16:45:00|10628.2|10627.5|10626.9|10626.2|10628.2|10627.5|10626.2|10625.2|389
1599238200000|2020-09-04 16:50:00|10626.8|10626.1|10624.7|10624|10627.2|10626.4|10624.7|10623.8|333
1599238500000|2020-09-04 16:55:00|10624.8|10624.1|10626.1|10625.4|10626.2|10625.5|10623.7|10622.8|348
1599238800000|2020-09-04 17:00:00|10626|10625.3|10626.7|10625.7|10626.8|10626.1|10625.8|10625|316
1599239100000|2020-09-04 17:05:00|10626.8|10625.8|10625.8|10625.1|10627.9|10627|10625.7|10625|259
1599239400000|2020-09-04 17:10:00|10625.7|10625|10626.2|10625.5|10626.7|10625.8|10624.7|10623.9|252
1599239700000|2020-09-04 17:15:00|10626.1|10625.4|10623.6|10622.9|10626.5|10625.5|10623.6|10622.7|260
1599240000000|2020-09-04 17:20:00|10623.4|10622.7|10623.7|10623|10624.9|10624.1|10623.4|10622.7|205
1599240300000|2020-09-04 17:25:00|10624.2|10623.5|10622.6|10621.9|10624.4|10623.6|10622.5|10621.8|246
1599240600000|2020-09-04 17:30:00|10622.7|10622|10620.9|10620.2|10623.2|10622.5|10620.1|10619.4|297
1599240900000|2020-09-04 17:35:00|10621|10620.3|10621.1|10620.4|10622|10621.3|10620.3|10619.6|244
1599241200000|2020-09-04 17:40:00|10621|10620.3|10621|10620.3|10621.2|10620.5|10620.8|10620.1|158
1599241500000|2020-09-04 17:45:00|10620.9|10620.2|10621.6|10620.9|10624.6|10623.9|10620.9|10620.2|326
1599241800000|2020-09-04 17:50:00|10621.7|10621|10621.5|10620.8|10622.7|10622|10621.1|10620.4|200
1599242100000|2020-09-04 17:55:00|10621.4|10620.7|10620|10619.3|10622.2|10621.4|10619.7|10619|213
1599242400000|2020-09-04 18:00:00|10619.9|10619.2|10620.5|10619.8|10621.2|10620.5|10618.7|10618|293
1599242700000|2020-09-04 18:05:00|10620.4|10619.7|10621.6|10620.9|10621.6|10620.9|10619.5|10618.8|282
1599243000000|2020-09-04 18:10:00|10621.5|10620.8|10623.6|10622.9|10624.5|10623.8|10621.5|10620.8|207
1599243300000|2020-09-04 18:15:00|10623.2|10622.5|10622.2|10621.5|10623.4|10622.6|10620.4|10619.7|211
1599243600000|2020-09-04 18:20:00|10622.1|10621.4|10621.4|10620.7|10622.2|10621.5|10620.6|10619.9|262
1599243900000|2020-09-04 18:25:00|10621.5|10620.8|10620.8|10620.1|10621.5|10620.8|10620.8|10620|172
1599244200000|2020-09-04 18:30:00|10620.3|10619.6|10619.6|10618.9|10620.3|10619.6|10618.5|10617.8|219
1599244500000|2020-09-04 18:35:00|10619.5|10618.8|10618.7|10618|10619.6|10618.9|10618.5|10617.8|158
1599244800000|2020-09-04 18:40:00|10618.6|10617.9|10619.8|10619.1|10619.9|10619.2|10618.1|10617.4|179
1599245100000|2020-09-04 18:45:00|10619.9|10619.2|10619.9|10619.2|10620.2|10619.5|10619.4|10618.6|238
1599245400000|2020-09-04 18:50:00|10620|10619.3|10621|10620.3|10621.6|10620.8|10619.8|10619.1|249
1599245700000|2020-09-04 18:55:00|10621.2|10620.2|10621.1|10620.4|10621.7|10620.7|10619.4|10618.6|288
1599246000000|2020-09-04 19:00:00|10621|10620.3|10620.6|10619.6|10621.4|10620.5|10619.8|10618.9|277
1599246300000|2020-09-04 19:05:00|10620.7|10619.7|10620.4|10619.7|10621.8|10620.8|10620.4|10619.4|185
1599246600000|2020-09-04 19:10:00|10620.3|10619.6|10621.6|10620.9|10622.2|10621.4|10620.3|10619.5|111
1599246900000|2020-09-04 19:15:00|10621.5|10620.8|10622.8|10622.1|10622.9|10622.2|10621.5|10620.7|206
1599247200000|2020-09-04 19:20:00|10622.7|10622|10623.9|10623.2|10624.7|10623.7|10622.4|10621.5|224
1599247500000|2020-09-04 19:25:00|10624.1|10623.4|10625.6|10624.9|10626.2|10625.4|10623.8|10622.9|257
1599247800000|2020-09-04 19:30:00|10625.7|10625|10625.2|10624.2|10626.3|10625.3|10624.7|10624|224
1599248100000|2020-09-04 19:35:00|10625.1|10624.1|10623.3|10622.6|10625.7|10624.9|10623.2|10622.4|231
1599248400000|2020-09-04 19:40:00|10623.5|10622.5|10622.9|10621.9|10623.6|10622.9|10622.7|10621.9|211
1599248700000|2020-09-04 19:45:00|10622.6|10621.8|10622.3|10621.3|10623|10622.1|10621.7|10620.7|309
1599249000000|2020-09-04 19:50:00|10622.4|10621.4|10622.1|10621.1|10622.4|10621.4|10621.7|10620.7|213
1599249300000|2020-09-04 19:55:00|10622.2|10621.2|10623.3|10622.3|10623.9|10623|10621.9|10621.1|245
1599249600000|2020-09-04 20:00:00|10623.1|10622.1|10623.6|10622.6|10624.1|10623.2|10622.8|10621.8|265
1599249900000|2020-09-04 20:05:00|10623.5|10622.5|10622.2|10621.2|10623.7|10622.7|10621.7|10620.7|182
1599250200000|2020-09-04 20:10:00|10622.3|10621.3|10623.2|10622.2|10623.5|10622.5|10622.1|10621.1|216
1599250500000|2020-09-04 20:15:00|10623.3|10622.3|10624.2|10623.2|10624.6|10623.6|10623.1|10622.1|126
1599250800000|2020-09-04 20:20:00|10624.1|10623.1|10624.5|10623.5|10624.6|10623.6|10623.8|10622.8|121
1599251100000|2020-09-04 20:25:00|10624.4|10623.4|10625.1|10624.1|10625.9|10624.9|10624.4|10623.4|207
1599251400000|2020-09-04 20:30:00|10624.7|10623.7|10626.8|10625.8|10627.1|10626.1|10624.7|10623.7|218
1599251700000|2020-09-04 20:35:00|10626.9|10625.9|10626.2|10625.2|10626.9|10625.9|10625.8|10624.8|102
1599252000000|2020-09-04 20:40:00|10626|10625|10626|10625|10627.1|10626.1|10625.7|10624.7|190
1599252300000|2020-09-04 20:45:00|10625.9|10624.9|10625.4|10624.4|10626.2|10625.2|10625.2|10624.2|160
1599252600000|2020-09-04 20:50:00|10625.5|10624.5|10624.7|10623.7|10627.4|10626.4|10624.4|10622.7|235
1599252900000|2020-09-04 20:55:00|10624.8|10623.8|10625.7|10622|10629.1|10626.3|10623|10621.5|259
1599422400000|2020-09-06 20:00:00|10627.8|10620.8|10627.8|10620.8|10627.8|10620.8|10627.8|10620.8|1
1599426000000|2020-09-06 21:00:00|10630.5|10621.5|10630.5|10621.5|10630.5|10621.5|10630.5|10621.5|1
1599426300000|2020-09-06 21:05:00|10630.8|10621.8|10629.4|10623.2|10632.5|10625.4|10627.8|10620.8|73
1599426600000|2020-09-06 21:10:00|10629.5|10623|10629.6|10622.3|10631.3|10623.2|10628.8|10620.7|111
1599426900000|2020-09-06 21:15:00|10631.2|10620.9|10629.4|10622.9|10631.3|10623.2|10628.7|10620.7|132
1599427200000|2020-09-06 21:20:00|10629.6|10622.8|10630.3|10624.3|10630.7|10624.7|10628.7|10622.4|114
1599427500000|2020-09-06 21:25:00|10629.7|10623.7|10629.3|10623.3|10630.6|10624.6|10628.4|10622.4|82
1599427800000|2020-09-06 21:30:00|10629.2|10623.2|10630.2|10624.2|10630.5|10624.5|10628.9|10623.1|95
1599428100000|2020-09-06 21:35:00|10630.1|10624.1|10629.9|10623.9|10632.1|10626.1|10628.2|10622.2|172
1599428400000|2020-09-06 21:40:00|10629.8|10623.8|10630.3|10624.3|10631.3|10625.3|10629|10623|151
1599428700000|2020-09-06 21:45:00|10629.7|10623.7|10630.3|10624.3|10631.3|10626.9|10628.9|10622.9|164
1599429000000|2020-09-06 21:50:00|10630.1|10624.1|10632|10626|10632.8|10626.8|10628.9|10623.3|220
1599429300000|2020-09-06 21:55:00|10632.1|10626.1|10630.6|10624.6|10632.8|10626.8|10627.3|10621.3|158
1599429600000|2020-09-06 22:00:00|10629.5|10623.5|10626.1|10623.2|10630.4|10624.7|10624.5|10620.8|742
1599429900000|2020-09-06 22:05:00|10625.6|10623.3|10624.7|10622.5|10626.1|10623.7|10622.2|10620.4|590
1599430200000|2020-09-06 22:10:00|10624.8|10622.2|10624.4|10622.3|10625.3|10623.1|10622.9|10621.1|455
1599430500000|2020-09-06 22:15:00|10624.3|10622.4|10623.7|10621.9|10624.7|10623|10622.3|10620.9|592
1599430800000|2020-09-06 22:20:00|10623.6|10621.8|10624.8|10622.4|10625.5|10623.7|10623.4|10621.8|475
1599431100000|2020-09-06 22:25:00|10624.6|10622.5|10624.4|10622.5|10624.8|10623.1|10623.4|10622|441
1599431400000|2020-09-06 22:30:00|10624.3|10622.6|10624.6|10623.6|10625.2|10623.7|10623.3|10621.5|373
1599431700000|2020-09-06 22:35:00|10624.8|10623.3|10623.6|10622.6|10625.4|10623.6|10623.4|10621.4|320
1599432000000|2020-09-06 22:40:00|10623.7|10622.7|10624.4|10622.6|10625.3|10623.7|10623.6|10622|450
1599432300000|2020-09-06 22:45:00|10624.5|10622.7|10624.7|10623.7|10625.3|10623.8|10622.9|10621.4|438
1599432600000|2020-09-06 22:50:00|10624.6|10623.6|10627.1|10626.1|10627.6|10626.6|10624.4|10623|295
1599432900000|2020-09-06 22:55:00|10627.2|10626.2|10627.5|10626.5|10628.5|10627.2|10626.8|10625.5|201
1599433200000|2020-09-06 23:00:00|10627.8|10626.8|10625.4|10624.4|10628|10627|10624.8|10623.5|294
1599433500000|2020-09-06 23:05:00|10625.3|10624.3|10627.4|10626.4|10627.7|10626.7|10625.3|10624.3|173
1599433800000|2020-09-06 23:10:00|10627.3|10626.3|10627.3|10626.3|10629.5|10628.6|10627.3|10626.3|267
1599434100000|2020-09-06 23:15:00|10627.2|10626.2|10627|10626|10627.5|10626.5|10626.1|10625.1|222
1599434400000|2020-09-06 23:20:00|10626.9|10625.9|10627.4|10626.4|10627.5|10626.5|10626.9|10625.9|110
1599434700000|2020-09-06 23:25:00|10627.3|10626.3|10627.9|10626.9|10628|10627.1|10626.6|10625.6|268
1599435000000|2020-09-06 23:30:00|10628|10627|10629.6|10628.6|10629.6|10628.6|10626.1|10625.1|226
1599435300000|2020-09-06 23:35:00|10629.5|10628.5|10630.6|10629.6|10630.7|10629.7|10629.1|10628.1|153
1599435600000|2020-09-06 23:40:00|10630.3|10629.3|10628.4|10627.4|10630.4|10629.4|10628.2|10627.2|227
1599435900000|2020-09-06 23:45:00|10628.3|10627.3|10629.2|10628.2|10629.3|10628.3|10628.1|10627.1|212
1599436200000|2020-09-06 23:50:00|10629.1|10628.1|10630.6|10629.6|10631.3|10630.3|10629.1|10628.1|251
1599436500000|2020-09-06 23:55:00|10630.7|10629.7|10632|10631|10632.5|10631.5|10630.7|10629.7|330
1599436800000|2020-09-07 00:00:00|10631.8|10630.8|10627.5|10626.5|10632|10631|10627.2|10626.2|477
1599437100000|2020-09-07 00:05:00|10627.6|10626.6|10628|10627|10629.3|10628.3|10626.8|10626|336
1599437400000|2020-09-07 00:10:00|10628.1|10627.1|10628.4|10627.4|10628.8|10628.1|10627|10626.1|372
1599437700000|2020-09-07 00:15:00|10628.3|10627.3|10628.2|10627.2|10628.3|10627.4|10626.7|10625.7|257
1599438000000|2020-09-07 00:20:00|10628.1|10627.1|10628.4|10627.4|10629.2|10628.2|10628|10627|213
1599438300000|2020-09-07 00:25:00|10628.3|10627.3|10627.8|10627.1|10628.5|10627.7|10627.7|10626.8|263
1599438600000|2020-09-07 00:30:00|10628|10627|10629.1|10628.1|10629.8|10629|10627.7|10626.9|286
1599438900000|2020-09-07 00:35:00|10629.2|10628.2|10628.4|10627.4|10629.3|10628.3|10626.8|10626.1|300
1599439200000|2020-09-07 00:40:00|10628.5|10627.5|10629.6|10628.6|10629.9|10629.2|10628|10627.2|204
1599439500000|2020-09-07 00:45:00|10629.5|10628.5|10632.5|10631.5|10633|10632.2|10629.3|10628.3|455
1599439800000|2020-09-07 00:50:00|10632.6|10631.6|10637.1|10636.1|10639.2|10638.3|10631.2|10630.4|894
1599440100000|2020-09-07 00:55:00|10637|10636|10636.3|10635.6|10639|10638|10635.7|10634.9|568
1599440400000|2020-09-07 01:00:00|10636.4|10635.4|10636.3|10635.3|10636.8|10636.1|10634.4|10633.7|623
1599440700000|2020-09-07 01:05:00|10636.4|10635.4|10634|10633|10637|10636.3|10633.4|10632.6|483
1599441000000|2020-09-07 01:10:00|10633.9|10632.9|10632.9|10631.9|10634.2|10633.3|10632.7|10631.8|350
1599441300000|2020-09-07 01:15:00|10633|10632|10630.5|10629.8|10633|10632.1|10630.5|10629.8|339
1599441600000|2020-09-07 01:20:00|10630.4|10629.7|10630|10629.3|10631|10630.2|10629.3|10628.5|347
1599441900000|2020-09-07 01:25:00|10630.1|10629.4|10630.8|10629.8|10630.9|10630.1|10628.7|10627.7|345
1599442200000|2020-09-07 01:30:00|10630.7|10629.7|10630|10629.3|10631.3|10630.5|10629.6|10628.9|396
1599442500000|2020-09-07 01:35:00|10630.1|10629.4|10630.1|10629.4|10630.9|10630|10629.6|10628.9|344
1599442800000|2020-09-07 01:40:00|10630|10629.3|10627.4|10626.4|10630.3|10629.4|10627.3|10626.3|360
1599443100000|2020-09-07 01:45:00|10627.5|10626.5|10628.2|10627.5|10628.5|10627.7|10627.1|10626.3|366
1599443400000|2020-09-07 01:50:00|10628.3|10627.3|10628.1|10627.1|10628.7|10627.9|10627.8|10626.9|300
1599443700000|2020-09-07 01:55:00|10628|10627|10627.4|10626.7|10628.2|10627.3|10627.1|10626.3|209
1599444000000|2020-09-07 02:00:00|10627.5|10626.8|10626.1|10625.4|10627.7|10627|10625.5|10624.7|303
1599444300000|2020-09-07 02:05:00|10626|10625.3|10626|10625.3|10627.1|10626.3|10625.9|10625.2|333
1599444600000|2020-09-07 02:10:00|10626.1|10625.4|10623.6|10622.6|10626.1|10625.4|10623.4|10622.5|518
1599444900000|2020-09-07 02:15:00|10623.5|10622.5|10624|10623.3|10625.8|10625|10622.1|10621.4|497
1599445200000|2020-09-07 02:20:00|10623.9|10623.2|10625.1|10624.4|10625.5|10624.8|10623.3|10622.5|318
1599445500000|2020-09-07 02:25:00|10625.2|10624.5|10626.8|10626.1|10627.1|10626.2|10624.6|10623.8|298
1599445800000|2020-09-07 02:30:00|10626.7|10626|10626|10625.3|10627|10626.2|10625.1|10624.1|290
1599446100000|2020-09-07 02:35:00|10626.1|10625.4|10626.7|10626|10627|10626.1|10625|10624.3|234
1599446400000|2020-09-07 02:40:00|10626.8|10625.8|10627|10626.3|10627.5|10626.6|10626.1|10625.3|325
1599446700000|2020-09-07 02:45:00|10626.9|10626.2|10628.7|10627.7|10628.9|10628.2|10626.9|10626.2|251
1599447000000|2020-09-07 02:50:00|10628.6|10627.6|10628.4|10627.7|10628.7|10627.8|10628.1|10627.3|354
1599447300000|2020-09-07 02:55:00|10628.3|10627.6|10627.8|10626.8|10628.6|10627.7|10627.6|10626.6|228
1599447600000|2020-09-07 03:00:00|10627.7|10626.7|10628.5|10627.5|10628.6|10627.9|10627.7|10626.7|124
1599447900000|2020-09-07 03:05:00|10628.3|10627.6|10629.2|10628.5|10629.6|10628.8|10627.8|10626.9|110
1599448200000|2020-09-07 03:10:00|10629.1|10628.4|10628.8|10628.1|10629.4|10628.5|10628.1|10627.4|158
1599448500000|2020-09-07 03:15:00|10628.7|10628|10630|10629.3|10630.1|10629.4|10628.7|10627.8|117
1599448800000|2020-09-07 03:20:00|10629.9|10629.2|10630|10629.3|10630.3|10629.5|10629.7|10628.9|124
1599449100000|2020-09-07 03:25:00|10630.1|10629.4|10629.6|10628.9|10630.5|10629.7|10629.4|10628.7|169
1599449400000|2020-09-07 03:30:00|10629.5|10628.8|10629|10628.3|10629.7|10629|10628.8|10628|140
1599449700000|2020-09-07 03:35:00|10629.1|10628.4|10628.8|10628.1|10629.3|10628.4|10628.7|10627.9|145
1599450000000|2020-09-07 03:40:00|10628.7|10628|10628.5|10627.8|10629|10628.3|10628.4|10627.6|112
1599450300000|2020-09-07 03:45:00|10628.6|10627.6|10628.3|10627.6|10629|10628.2|10628.2|10627.3|139
1599450600000|2020-09-07 03:50:00|10628.4|10627.7|10627.8|10627.1|10628.4|10627.7|10627.7|10626.9|167
1599450900000|2020-09-07 03:55:00|10628|10627|10628.8|10628.1|10629.2|10628.5|10627.7|10626.8|263
1599451200000|2020-09-07 04:00:00|10628.9|10628.2|10627.7|10627|10629.4|10628.7|10627.1|10626.3|186
1599451500000|2020-09-07 04:05:00|10627.8|10626.8|10627.8|10627.1|10628.2|10627.5|10626.8|10625.9|212
1599451800000|2020-09-07 04:10:00|10627.7|10627|10627.9|10626.9|10628|10627.3|10627.3|10626.5|202
1599452100000|2020-09-07 04:15:00|10628|10627|10629.1|10628.1|10629.8|10629.1|10627.4|10626.7|292
1599452400000|2020-09-07 04:20:00|10629|10628.3|10628.4|10627.7|10629.1|10628.4|10628.2|10627.3|106
1599452700000|2020-09-07 04:25:00|10628.3|10627.6|10628|10627.3|10628.5|10627.7|10626.7|10625.9|156
1599453000000|2020-09-07 04:30:00|10627.8|10627.1|10627.5|10626.8|10628.1|10627.4|10627.4|10626.7|174
1599453300000|2020-09-07 04:35:00|10627.4|10626.7|10626.4|10625.4|10627.4|10626.7|10625.8|10625.1|177
1599453600000|2020-09-07 04:40:00|10626.3|10625.6|10624.7|10623.7|10626.9|10626|10624.5|10623.5|226
1599453900000|2020-09-07 04:45:00|10624.6|10623.6|10624.6|10623.6|10625.6|10624.8|10624.3|10623.5|176
1599454200000|2020-09-07 04:50:00|10624.5|10623.5|10625|10624|10625|10624.2|10624|10623.1|186
1599454500000|2020-09-07 04:55:00|10624.8|10624.1|10625.4|10624.4|10625.9|10625|10624.8|10623.9|212
1599454800000|2020-09-07 05:00:00|10625.5|10624.5|10625.8|10625.1|10627|10626|10625.4|10624.4|231
1599455100000|2020-09-07 05:05:00|10625.7|10625|10627.4|10626.7|10627.4|10626.7|10625.7|10625|113
1599455400000|2020-09-07 05:10:00|10627.3|10626.6|10626.9|10626.2|10627.5|10626.7|10626.7|10625.9|71
1599455700000|2020-09-07 05:15:00|10626.8|10626.1|10626.5|10625.8|10627|10626.2|10626.2|10625.3|90
1599456000000|2020-09-07 05:20:00|10626.6|10625.9|10626.9|10625.9|10627|10626.1|10626|10625.2|139
1599456300000|2020-09-07 05:25:00|10626.7|10626|10626.7|10626|10626.9|10626.1|10626.6|10625.7|117
1599456600000|2020-09-07 05:30:00|10626.8|10626.1|10626.7|10626|10627|10626.2|10626.6|10625.8|105
1599456900000|2020-09-07 05:35:00|10626.6|10625.9|10627.5|10626.5|10627.6|10626.7|10626.6|10625.8|113
1599457200000|2020-09-07 05:40:00|10627.3|10626.6|10627.2|10626.5|10628|10627.2|10627.1|10626.3|108
1599457500000|2020-09-07 05:45:00|10627.3|10626.6|10628.3|10627.6|10629|10628.2|10627.2|10626.4|240
1599457800000|2020-09-07 05:50:00|10628.4|10627.7|10630.8|10629.8|10632.3|10631.5|10628.3|10627.4|309
1599458100000|2020-09-07 05:55:00|10630.6|10629.9|10630|10629|10631.7|10631|10629.8|10629|203
1599458400000|2020-09-07 06:00:00|10629.9|10629.3|10629.7|10629|10631.2|10630.4|10629.3|10628.4|344
1599458700000|2020-09-07 06:05:00|10629.6|10628.9|10628.7|10627.7|10630|10629.2|10628.3|10627.5|404
1599459000000|2020-09-07 06:10:00|10628.6|10627.6|10628.5|10627.5|10629.5|10628.7|10627.8|10626.9|350
1599459300000|2020-09-07 06:15:00|10628.6|10627.6|10628.9|10628.2|10629.5|10628.7|10627.7|10626.9|238
1599459600000|2020-09-07 06:20:00|10629|10628.3|10629.4|10628.7|10629.5|10628.7|10627.8|10627.1|199
1599459900000|2020-09-07 06:25:00|10629.6|10628.6|10627.4|10626.7|10629.6|10628.8|10626.6|10625.8|385
1599460200000|2020-09-07 06:30:00|10627.6|10626.6|10626.4|10625.7|10627.8|10626.9|10625.9|10625.2|338
1599460500000|2020-09-07 06:35:00|10626.3|10625.6|10625.4|10624.7|10627.9|10627|10625.2|10624.5|222
1599460800000|2020-09-07 06:40:00|10625.3|10624.6|10626.3|10625.6|10626.7|10626|10625.3|10624.6|213
1599461100000|2020-09-07 06:45:00|10626.5|10625.5|10626.7|10626|10627.5|10626.6|10626.5|10625.5|210
1599461400000|2020-09-07 06:50:00|10626.6|10625.9|10626.3|10625.6|10627.3|10626.3|10626.1|10625.3|171
1599461700000|2020-09-07 06:55:00|10626.2|10625.5|10625.7|10624.7|10626.4|10625.6|10625.2|10624.5|230
1599462000000|2020-09-07 07:00:00|10625.8|10624.8|10625.7|10625|10625.8|10625.1|10623.9|10623.1|361
1599462300000|2020-09-07 07:05:00|10625.6|10624.9|10625.8|10625.1|10628.1|10627.3|10625.6|10624.9|341
1599462600000|2020-09-07 07:10:00|10625.9|10625.2|10625|10624.3|10627.5|10626.7|10624.9|10624.1|433
1599462900000|2020-09-07 07:15:00|10624.9|10624.2|10622.9|10622.2|10625|10624.3|10622.3|10621.5|371
1599463200000|2020-09-07 07:20:00|10623|10622.3|10621.8|10621.1|10623.3|10622.6|10621.6|10620.9|351
1599463500000|2020-09-07 07:25:00|10621.9|10620.8|10619.3|10618.6|10621.9|10621.1|10619.3|10618.4|505
1599463800000|2020-09-07 07:30:00|10619.4|10618.7|10620.6|10619.9|10622|10621.3|10619.3|10618.5|618
1599464100000|2020-09-07 07:35:00|10620.5|10619.8|10619.6|10618.9|10620.6|10619.8|10618.2|10617.5|590
1599464400000|2020-09-07 07:40:00|10619.4|10618.7|10617.4|10616.7|10619.9|10619.1|10616.6|10615.8|472
1599464700000|2020-09-07 07:45:00|10617.3|10616.6|10617.3|10616.6|10618.2|10617.4|10615.6|10614.9|438
1599465000000|2020-09-07 07:50:00|10617.4|10616.7|10620.3|10619.6|10620.8|10620.1|10616.8|10616|396
1599465300000|2020-09-07 07:55:00|10620.2|10619.5|10619.5|10618.8|10620.8|10620|10619|10618.1|422
1599465600000|2020-09-07 08:00:00|10619.6|10618.9|10618.1|10617.1|10620|10619.2|10617.7|10616.9|272
1599465900000|2020-09-07 08:05:00|10618.2|10617.2|10618.4|10617.7|10618.7|10618|10617.7|10617|254
1599466200000|2020-09-07 08:10:00|10618.3|10617.6|10617.4|10616.7|10618.5|10617.8|10617.3|10616.5|254
1599466500000|2020-09-07 08:15:00|10617.5|10616.8|10617.3|10616.6|10618.3|10617.6|10616.7|10615.9|358
1599466800000|2020-09-07 08:20:00|10617.2|10616.5|10616.7|10616|10617.3|10616.5|10615.9|10615.2|412
1599467100000|2020-09-07 08:25:00|10616.8|10616.1|10614.9|10614.2|10617|10616.2|10613.7|10613|337
1599467400000|2020-09-07 08:30:00|10614.6|10613.9|10614.7|10614|10616.9|10616.2|10613.7|10613|354
1599467700000|2020-09-07 08:35:00|10614.6|10613.9|10615.3|10614.6|10615.5|10614.8|10614.3|10613.5|326
1599468000000|2020-09-07 08:40:00|10615.2|10614.5|10615.9|10615.2|10616.5|10615.6|10614.5|10613.8|318
1599468300000|2020-09-07 08:45:00|10615.8|10615.1|10617.2|10616.5|10617.3|10616.6|10614.9|10614.1|352
1599468600000|2020-09-07 08:50:00|10617.1|10616.4|10621|10620.3|10621.3|10620.6|10616.9|10616.2|507
1599468900000|2020-09-07 08:55:00|10620.9|10620.2|10620.6|10619.9|10621.4|10620.6|10620.5|10619.7|327
1599469200000|2020-09-07 09:00:00|10620.2|10619.5|10619.5|10618.5|10620.3|10619.5|10618.7|10618|230
1599469500000|2020-09-07 09:05:00|10619.4|10618.7|10618.8|10618.1|10619.7|10619|10617.2|10616.4|276
1599469800000|2020-09-07 09:10:00|10618.9|10618.2|10621.8|10620.8|10621.9|10621|10618.4|10617.7|337
1599470100000|2020-09-07 09:15:00|10621.7|10620.7|10620.7|10620|10621.8|10620.8|10620|10619.3|357
1599470400000|2020-09-07 09:20:00|10620.8|10620.1|10621.4|10620.4|10621.5|10620.7|10620.2|10619.5|211
1599470700000|2020-09-07 09:25:00|10621.5|10620.5|10621.6|10620.9|10622.5|10621.7|10621.1|10620.3|267
1599471000000|2020-09-07 09:30:00|10621.7|10621|10622.6|10621.6|10622.6|10621.8|10619.4|10618.6|286
1599471300000|2020-09-07 09:35:00|10622.5|10621.8|10622.4|10621.4|10622.6|10621.8|10621.1|10620.2|267
1599471600000|2020-09-07 09:40:00|10622.3|10621.3|10620.6|10619.9|10622.4|10621.5|10620.2|10619.5|295
1599471900000|2020-09-07 09:45:00|10620.7|10620|10620.4|10619.7|10620.9|10620|10620.3|10619.5|107
1599472200000|2020-09-07 09:50:00|10620.5|10619.8|10621.9|10620.9|10622.2|10621.4|10620.3|10619.6|180
1599472500000|2020-09-07 09:55:00|10622|10621.2|10621.4|10620.7|10622.5|10621.6|10620.5|10619.7|223
1599472800000|2020-09-07 10:00:00|10621.3|10620.6|10622.5|10621.5|10622.5|10621.7|10621.1|10620.3|218
1599473100000|2020-09-07 10:05:00|10622.6|10621.6|10621|10620|10623|10622.3|10620.5|10619.7|286
1599473400000|2020-09-07 10:10:00|10620.9|10619.9|10622.9|10622.2|10623.1|10622.3|10620.3|10619.6|426
1599473700000|2020-09-07 10:15:00|10623|10622.3|10624.6|10623.6|10624.7|10623.7|10622|10621.3|395
1599474000000|2020-09-07 10:20:00|10624.7|10623.7|10624.9|10623.9|10625.8|10625|10623.9|10623|367
1599474300000|2020-09-07 10:25:00|10625|10624|10627|10626.3|10627.5|10626.7|10624.9|10623.9|274
1599474600000|2020-09-07 10:30:00|10626.9|10626|10626.4|10625.7|10627.2|10626.2|10625.6|10624.7|318
1599474900000|2020-09-07 10:35:00|10626.3|10625.6|10625.4|10624.4|10627.1|10626.2|10625.2|10624.2|297
1599475200000|2020-09-07 10:40:00|10625.5|10624.5|10623.6|10622.6|10625.5|10624.5|10623.4|10622.4|298
1599475500000|2020-09-07 10:45:00|10623.5|10622.5|10622.1|10621.4|10624.6|10623.7|10622.1|10621.4|307
1599475800000|2020-09-07 10:50:00|10622.2|10621.5|10622.9|10621.9|10623.3|10622.4|10622|10621.2|177
1599476100000|2020-09-07 10:55:00|10623.1|10622.1|10624.5|10623.5|10624.6|10623.9|10622.6|10621.8|241
1599476400000|2020-09-07 11:00:00|10624.3|10623.6|10622.9|10621.9|10624.5|10623.8|10622.6|10621.8|232
1599476700000|2020-09-07 11:05:00|10622.8|10622.1|10622.4|10621.7|10623.6|10622.8|10621.9|10621.2|178
1599477000000|2020-09-07 11:10:00|10622.3|10621.6|10620.6|10619.6|10622.7|10621.7|10620.5|10619.6|189
1599477300000|2020-09-07 11:15:00|10620.7|10619.7|10621.7|10621|10621.8|10621.1|10620.1|10619.3|278
1599477600000|2020-09-07 11:20:00|10621.5|10620.8|10621.9|10620.9|10622.7|10622|10621.5|10620.6|225
1599477900000|2020-09-07 11:25:00|10621.8|10620.8|10623.2|10622.2|10623.2|10622.4|10621.4|10620.7|180
1599478200000|2020-09-07 11:30:00|10622.9|10621.9|10622.7|10621.7|10623.8|10622.8|10622.4|10621.5|192
1599478500000|2020-09-07 11:35:00|10622.6|10621.9|10623.3|10622.6|10624.1|10623.4|10622.3|10621.5|292
1599478800000|2020-09-07 11:40:00|10623.2|10622.5|10623.1|10622.4|10623.7|10622.8|10622.5|10621.6|208
1599479100000|2020-09-07 11:45:00|10623.2|10622.5|10625.2|10624.5|10625.5|10624.6|10623.1|10622.3|186
1599479400000|2020-09-07 11:50:00|10625.1|10624.4|10624.5|10623.8|10625.5|10624.7|10624|10623.1|157
1599479700000|2020-09-07 11:55:00|10624.4|10623.7|10625.1|10624.4|10625.6|10624.9|10622.8|10621.9|281
1599480000000|2020-09-07 12:00:00|10625.2|10624.5|10623.3|10622.6|10625.5|10624.8|10622.2|10621.4|325
1599480300000|2020-09-07 12:05:00|10623.2|10622.2|10622.5|10621.5|10623.2|10622.2|10620.6|10619.7|255
1599480600000|2020-09-07 12:10:00|10622.4|10621.4|10622|10621.3|10623.4|10622.5|10620.9|10620.2|270
1599480900000|2020-09-07 12:15:00|10621.9|10621.2|10621.1|10620.1|10622.6|10621.8|10620.7|10619.8|310
1599481200000|2020-09-07 12:20:00|10621|10620|10621.5|10620.5|10623.3|10622.3|10619.2|10618.4|371
1599481500000|2020-09-07 12:25:00|10621.4|10620.4|10621.6|10620.6|10621.7|10620.8|10619.2|10618.5|328
1599481800000|2020-09-07 12:30:00|10621.3|10620.5|10621.3|10620.3|10622.9|10622.1|10621.1|10620.1|333
1599482100000|2020-09-07 12:35:00|10621.4|10620.4|10621|10620.3|10621.6|10620.7|10620.1|10619.4|237
1599482400000|2020-09-07 12:40:00|10621.1|10620.4|10621.1|10620.4|10621.9|10621.1|10620.9|10620.1|189
1599482700000|2020-09-07 12:45:00|10621.2|10620.5|10622.4|10621.7|10622.6|10621.8|10621.1|10620.4|224
1599483000000|2020-09-07 12:50:00|10622.5|10621.8|10622.5|10621.5|10623.2|10622.5|10622.1|10621.1|127
1599483300000|2020-09-07 12:55:00|10622.4|10621.4|10621.3|10620.3|10622.5|10621.7|10620.7|10619.7|224
1599483600000|2020-09-07 13:00:00|10621.4|10620.4|10623.3|10622.3|10624.2|10623.2|10621.3|10620.3|394
1599483900000|2020-09-07 13:05:00|10623.1|10622.1|10623.5|10622.5|10623.9|10622.9|10622.7|10621.8|271
1599484200000|2020-09-07 13:10:00|10623.6|10622.8|10623.4|10622.7|10623.9|10623|10622.3|10621.4|308
1599484500000|2020-09-07 13:15:00|10623.3|10622.6|10624.4|10623.4|10624.9|10624.2|10622.2|10621.4|307
1599484800000|2020-09-07 13:20:00|10624.2|10623.5|10622.8|10622.1|10624.4|10623.5|10622.8|10621.9|230
1599485100000|2020-09-07 13:25:00|10623|10622|10624.1|10623.1|10624.3|10623.3|10622.9|10622|269
1599485400000|2020-09-07 13:30:00|10624|10623|10623.7|10622.7|10625.2|10624.3|10623.3|10622.5|292
1599485700000|2020-09-07 13:35:00|10623.8|10622.8|10622.9|10621.9|10624.4|10623.4|10622.8|10621.9|240
1599486000000|2020-09-07 13:40:00|10622.8|10621.8|10621.2|10620.2|10622.9|10621.9|10621|10620.1|244
1599486300000|2020-09-07 13:45:00|10621.1|10620.1|10621.4|10620.4|10621.7|10620.9|10620.7|10619.8|292
1599486600000|2020-09-07 13:50:00|10621.5|10620.5|10622.1|10621.1|10622.5|10621.6|10620.7|10619.8|323
1599486900000|2020-09-07 13:55:00|10621.9|10621.2|10622.6|10621.6|10622.6|10621.7|10621|10620|239
1599487200000|2020-09-07 14:00:00|10622.5|10621.5|10622|10621|10623.1|10622.2|10621.6|10620.8|249
1599487500000|2020-09-07 14:05:00|10621.9|10620.9|10621.8|10620.8|10623.4|10622.4|10621.2|10620.2|379
1599487800000|2020-09-07 14:10:00|10621.7|10620.7|10622.9|10622.2|10623.3|10622.4|10621.7|10620.7|222
1599488100000|2020-09-07 14:15:00|10623|10622|10623|10622.3|10623.2|10622.5|10622.5|10621.6|253
1599488400000|2020-09-07 14:20:00|10623.1|10622.1|10622.7|10621.7|10623.2|10622.4|10622.1|10621.3|195
1599488700000|2020-09-07 14:25:00|10622.6|10621.6|10622.9|10621.9|10623|10622.2|10622.2|10621.3|196
1599489000000|2020-09-07 14:30:00|10622.8|10621.8|10623.1|10622.1|10623.2|10622.5|10621.8|10621|191
1599489300000|2020-09-07 14:35:00|10623|10622.3|10623.6|10622.6|10625|10624.2|10623|10622.2|185
1599489600000|2020-09-07 14:40:00|10623.5|10622.5|10623.1|10622.1|10624.1|10623.2|10622.9|10622|200
1599489900000|2020-09-07 14:45:00|10623|10622|10622.5|10621.5|10623.6|10622.6|10622|10621|296
1599490200000|2020-09-07 14:50:00|10622.4|10621.4|10624|10623|10624.2|10623.2|10621.8|10621|253
1599490500000|2020-09-07 14:55:00|10624.1|10623.1|10628.3|10627.3|10629.3|10628.3|10624|10623|390
1599490800000|2020-09-07 15:00:00|10628.1|10627.1|10627.7|10626.7|10628.6|10627.6|10626.1|10625.1|388
1599491100000|2020-09-07 15:05:00|10627.6|10626.6|10628.5|10627.5|10628.9|10627.9|10627.1|10626.2|226
1599491400000|2020-09-07 15:10:00|10628.6|10627.6|10627.7|10626.7|10629.6|10628.7|10627.6|10626.6|225
1599491700000|2020-09-07 15:15:00|10627.5|10626.5|10629.1|10628.1|10629.2|10628.2|10627.4|10626.5|151
1599492000000|2020-09-07 15:20:00|10629.2|10628.2|10627.9|10626.9|10629.4|10628.6|10627.7|10626.9|107
1599492300000|2020-09-07 15:25:00|10628|10627|10627|10626.3|10628.1|10627.1|10626.8|10626.1|128
1599492600000|2020-09-07 15:30:00|10626.7|10626|10627.3|10626.3|10627.4|10626.4|10626.3|10625.4|129
1599492900000|2020-09-07 15:35:00|10627.2|10626.5|10628.4|10627.4|10628.5|10627.6|10627.2|10626.3|122
1599493200000|2020-09-07 15:40:00|10628.3|10627.3|10628.8|10627.8|10629|10628.1|10627.7|10626.9|188
1599493500000|2020-09-07 15:45:00|10628.7|10627.7|10629.1|10628.1|10629.5|10628.5|10628.2|10627.2|170
1599493800000|2020-09-07 15:50:00|10629.2|10628.2|10629.9|10628.9|10630.1|10629.1|10629.1|10628.1|102
1599494100000|2020-09-07 15:55:00|10629.8|10628.8|10630|10629|10630.2|10629.2|10629.5|10628.6|213
1599494400000|2020-09-07 16:00:00|10630.1|10629.1|10632.5|10631.5|10633|10632.2|10629.8|10629|241
1599494700000|2020-09-07 16:05:00|10632.4|10631.4|10631|10630.3|10633.2|10632.3|10630.3|10629.5|210
1599495000000|2020-09-07 16:10:00|10631.1|10630.4|10628.7|10627.7|10631.3|10630.5|10628.6|10627.7|139
1599495300000|2020-09-07 16:15:00|10628.8|10627.8|10629|10628.3|10629.5|10628.7|10628.3|10627.4|147
1599495600000|2020-09-07 16:20:00|10629.1|10628.4|10629.7|10628.7|10630.4|10629.4|10628.7|10627.8|205
1599495900000|2020-09-07 16:25:00|10629.8|10628.8|10630.1|10629.1|10630.7|10629.8|10629.6|10628.6|229
1599496200000|2020-09-07 16:30:00|10630|10629|10630.3|10629.3|10630.5|10629.7|10629.6|10628.7|144
1599496500000|2020-09-07 16:35:00|10630.4|10629.4|10630.2|10629.2|10630.4|10629.5|10629.6|10628.6|97
1599496800000|2020-09-07 16:40:00|10630.1|10629.1|10630.1|10629.1|10630.4|10629.5|10629.8|10628.8|92
1599497100000|2020-09-07 16:45:00|10630.2|10629.2|10630.4|10629.4|10630.5|10629.6|10629.7|10628.7|174
1599497400000|2020-09-07 16:50:00|10630.3|10629.6|10630.8|10630.1|10631.1|10630.2|10629.8|10628.9|188
1599497700000|2020-09-07 16:55:00|10630.9|10630.2|10630.2|10629.5|10631.2|10630.4|10630.2|10629.3|116
1599498000000|2020-09-07 17:00:00|10630.3|10629.3|10629.1|10628.1|10630.9|10629.9|10629|10628|188
1599498300000|2020-09-07 17:05:00|10629.2|10628.2|10629.6|10628.6|10629.6|10628.6|10629.1|10628.1|148
1599498600000|2020-09-07 17:10:00|10629.5|10628.5|10629.8|10627.9|10629.9|10628.8|10628.3|10626.7|428
1599498900000|2020-09-07 17:15:00|10629.9|10628|10628.2|10627.2|10630|10628.2|10628.1|10626.5|964
1599499200000|2020-09-07 17:20:00|10628.3|10627.3|10628.3|10626.8|10628.5|10627.5|10627.5|10626.5|364
1599499500000|2020-09-07 17:25:00|10628.1|10627.1|10628.7|10627.1|10628.9|10627.5|10628|10626.5|302
1599499800000|2020-09-07 17:30:00|10628.6|10627.3|10628.9|10627.2|10629|10627.8|10627.9|10626.6|495
1599500100000|2020-09-07 17:35:00|10628.8|10627.3|10628.4|10627.4|10629.2|10628.1|10628.1|10626.3|673
1599500400000|2020-09-07 17:40:00|10628.8|10627.2|10628.9|10627.9|10629.4|10628.2|10628.5|10627|546
1599500700000|2020-09-07 17:45:00|10628.8|10627.8|10629.3|10627.7|10629.7|10628.4|10628.6|10627.1|519
1599501000000|2020-09-07 17:50:00|10629.4|10627.8|10628.9|10627.9|10629.6|10628.4|10628.8|10627.4|508
1599501300000|2020-09-07 17:55:00|10629|10628|10629.4|10627.5|10629.6|10628.4|10628.9|10627.5|437
1599501600000|2020-09-07 18:00:00|10629.3|10627.7|10629.6|10628.1|10630|10628.4|10629.1|10627.5|282
1599501900000|2020-09-07 18:05:00|10629|10628|10629.8|10628.2|10630.2|10628.7|10629|10627.5|261
1599502200000|2020-09-07 18:10:00|10629.6|10628.3|10629.5|10628.5|10630.3|10629|10629.5|10628.1|210
1599502500000|2020-09-07 18:15:00|10629.6|10628.6|10629.8|10628.8|10630.2|10629|10629.5|10628.1|180
1599502800000|2020-09-07 18:20:00|10629.7|10628.7|10629.8|10628.8|10630.8|10629.5|10629.5|10627.9|236
1599503100000|2020-09-07 18:25:00|10629.7|10628.7|10630.3|10628.7|10631|10629.2|10629.7|10628.1|287
1599503400000|2020-09-07 18:30:00|10630.2|10628.6|10629.5|10628.5|10630.7|10629.1|10629.4|10628|279
1599503700000|2020-09-07 18:35:00|10629.6|10628.6|10630.2|10628.1|10630.9|10629.1|10629.4|10627.7|402
1599504000000|2020-09-07 18:40:00|10630.1|10628.2|10630|10629|10630.7|10629|10629.7|10627.8|290
1599504300000|2020-09-07 18:45:00|10629.9|10628.9|10630|10629|10630.5|10629.2|10629.8|10628.7|213
1599504600000|2020-09-07 18:50:00|10630.1|10629.1|10629.9|10628.9|10630.4|10629.2|10629.7|10628.5|339
1599504900000|2020-09-07 18:55:00|10630|10629|10630.1|10629.1|10630.8|10629.8|10629.6|10628.3|441
1599505200000|2020-09-07 19:00:00|10630.2|10629.2|10629.8|10628.8|10630.9|10629.6|10629.6|10628.5|463
1599505500000|2020-09-07 19:05:00|10629.7|10628.7|10630.2|10628.3|10630.8|10629|10629.4|10627.9|848
1599505800000|2020-09-07 19:10:00|10630.1|10628.4|10629.5|10627.8|10630.4|10628.8|10629.1|10627.5|512
1599506100000|2020-09-07 19:15:00|10629.7|10627.7|10629.6|10627.7|10630.1|10628.4|10628.6|10627.4|516
1599506400000|2020-09-07 19:20:00|10629.7|10627.6|10629.3|10628.3|10630.2|10628.6|10628.8|10627.5|554
1599506700000|2020-09-07 19:25:00|10629.4|10628.4|10629.2|10628.2|10630.5|10628.4|10628.9|10627.4|540
1599507000000|2020-09-07 19:30:00|10629.1|10628.1|10629.6|10628.6|10630.2|10628.6|10628.9|10627.6|415
1599507300000|2020-09-07 19:35:00|10629.5|10628.5|10629.7|10627.6|10630.1|10628.6|10629.1|10627.6|468
1599507600000|2020-09-07 19:40:00|10629.5|10627.7|10629.2|10627.3|10630.3|10628.6|10628.6|10627|852
1599507900000|2020-09-07 19:45:00|10629.1|10627.6|10628.8|10627.3|10629.6|10627.9|10628.5|10626.8|287
1599508200000|2020-09-07 19:50:00|10628.9|10627.2|10629.1|10627.4|10629.6|10628.1|10628.1|10626.4|422
1599508500000|2020-09-07 19:55:00|10629|10627.5|10628.7|10626.9|10629.7|10628|10628.2|10626.5|494
1599508800000|2020-09-07 20:00:00|10628.8|10627|10630.1|10629.1|10631.2|10629.9|10628.7|10627|435
1599509100000|2020-09-07 20:05:00|10630|10629|10629.1|10628.1|10630.4|10629|10628.8|10627.4|252
1599509400000|2020-09-07 20:10:00|10629.3|10628.3|10629|10628|10629.6|10628.3|10628.3|10626.6|277
1599509700000|2020-09-07 20:15:00|10629.3|10627.6|10629.5|10627.7|10630.5|10628.9|10628.9|10627.4|300
1599510000000|2020-09-07 20:20:00|10629.8|10627.5|10629.2|10626.9|10630|10628.2|10628.4|10626.6|315
1599510300000|2020-09-07 20:25:00|10629.1|10627|10629.2|10627.4|10629.5|10627.9|10628.3|10626.4|284
1599510600000|2020-09-07 20:30:00|10629|10627.7|10629.1|10627|10629.4|10627.7|10628.3|10626.3|262
1599510900000|2020-09-07 20:35:00|10629.3|10627.1|10629.3|10627.3|10630.2|10628.1|10628.7|10626.1|275
1599511200000|2020-09-07 20:40:00|10629.4|10627.4|10629.2|10626.7|10629.9|10628|10628.4|10626.5|312
1599511500000|2020-09-07 20:45:00|10629.6|10626.9|10629.5|10627.1|10630.2|10628|10629|10626.2|329
1599511800000|2020-09-07 20:50:00|10629.6|10627|10630|10627.3|10631.1|10627.9|10629.4|10625.4|425
1599512100000|2020-09-07 20:55:00|10630.1|10627.2|10630.1|10624.1|10631.6|10627.3|10627.5|10623.6|394
1599512400000|2020-09-07 21:00:00|10630.2|10624.2|10631.2|10626.8|10631.2|10626.8|10629.1|10623.3|34
1599512700000|2020-09-07 21:05:00|10632|10624.5|10631.8|10625.9|10632.3|10627|10630.5|10624.5|95
1599513000000|2020-09-07 21:10:00|10631.7|10625.7|10631.9|10626.6|10632.3|10627|10630.6|10625.1|136
1599513300000|2020-09-07 21:15:00|10632|10626.8|10631.3|10626.8|10632.3|10627.8|10631|10626|194
1599513600000|2020-09-07 21:20:00|10631.6|10627|10631|10627|10632.4|10627.2|10630.9|10625.8|140
1599513900000|2020-09-07 21:25:00|10631.1|10626.6|10630.7|10626.3|10632.1|10627.2|10630.5|10625.8|130
1599514200000|2020-09-07 21:30:00|10630.8|10626.4|10630.4|10626.1|10632.1|10626.7|10629.5|10625.7|238
1599514500000|2020-09-07 21:35:00|10630.3|10626|10629.4|10626.2|10630.9|10626.6|10629.4|10625.7|213
1599514800000|2020-09-07 21:40:00|10629.6|10626.1|10630.5|10625.8|10630.9|10626.5|10629.3|10625.7|200
1599515100000|2020-09-07 21:45:00|10630.7|10625.9|10630.6|10626|10631.6|10626.9|10629.9|10625.5|290
1599515400000|2020-09-07 21:50:00|10630.7|10626.1|10630.8|10624.8|10631.2|10626.8|10629.4|10624.8|235
1599515700000|2020-09-07 21:55:00|10630.9|10624.9|10630.6|10626|10630.9|10626.4|10630|10624.8|198
1599516000000|2020-09-07 22:00:00|10630.7|10625.9|10629.9|10627.7|10631|10628.2|10629.8|10625.9|392
1599516300000|2020-09-07 22:05:00|10630|10627.4|10629.1|10627.5|10630.3|10628.3|10628.5|10627.1|317
1599516600000|2020-09-07 22:10:00|10628.7|10627.7|10629|10628|10630|10628.5|10628.3|10627.2|223
1599516900000|2020-09-07 22:15:00|10629.1|10628.1|10629.2|10628.2|10629.7|10628.3|10628.5|10627.6|101
1599517200000|2020-09-07 22:20:00|10629.1|10628.1|10629|10628|10629.3|10628.3|10628.9|10627.7|65
1599517500000|2020-09-07 22:25:00|10628.8|10627.8|10629.2|10628.2|10629.8|10628.4|10628.8|10627.8|85
1599517800000|2020-09-07 22:30:00|10629.3|10628.3|10629.3|10628.6|10630|10629|10629|10628|155
1599518100000|2020-09-07 22:35:00|10629.4|10628.4|10630.1|10629.1|10630.7|10629.7|10629.4|10628.4|153
1599518400000|2020-09-07 22:40:00|10630.2|10629.2|10630.2|10629.2|10630.5|10629.5|10630|10628.9|103
1599518700000|2020-09-07 22:45:00|10630.3|10629.3|10630.8|10629.8|10630.9|10630.1|10630.3|10629.3|108
1599519000000|2020-09-07 22:50:00|10630.7|10629.7|10631.4|10630.4|10631.5|10630.5|10630.5|10629.7|84
1599519300000|2020-09-07 22:55:00|10631.3|10630.3|10631.3|10630.3|10631.7|10630.9|10631.1|10630.1|77
1599519600000|2020-09-07 23:00:00|10631.1|10630.4|10630.2|10629.2|10631.2|10630.4|10630|10629|196
1599519900000|2020-09-07 23:05:00|10630.3|10629.3|10630.6|10629.6|10630.6|10629.6|10630|10629|89
1599520200000|2020-09-07 23:10:00|10630.5|10629.5|10630|10629|10630.6|10629.6|10629.4|10628.4|182
1599520500000|2020-09-07 23:15:00|10630.3|10629.3|10630.9|10629.9|10631.2|10630.2|10630|10629|251
1599520800000|2020-09-07 23:20:00|10630.8|10629.8|10631.2|10630.2|10631.4|10630.7|10630.8|10629.8|91
1599521100000|2020-09-07 23:25:00|10631.3|10630.3|10631|10630|10631.7|10630.8|10631|10630|150
1599521400000|2020-09-07 23:30:00|10631.1|10630.1|10629.9|10628.9|10631.1|10630.1|10629.5|10628.5|140
1599521700000|2020-09-07 23:35:00|10630|10629|10630.1|10629.1|10630.4|10629.4|10629.4|10628.4|180
1599522000000|2020-09-07 23:40:00|10630.3|10629.3|10631.1|10630.1|10631.1|10630.2|10630.1|10629.1|90
1599522300000|2020-09-07 23:45:00|10631|10630|10629.8|10628.8|10631.5|10630.7|10629.5|10628.1|160
1599522600000|2020-09-07 23:50:00|10629.7|10628.7|10630.5|10629.5|10630.7|10629.7|10629.3|10628.3|123
1599522900000|2020-09-07 23:55:00|10630.6|10629.6|10631.1|10630.1|10631.5|10630.7|10630.4|10629.4|103
1599523200000|2020-09-08 00:00:00|10630.9|10629.9|10626.1|10625.1|10631|10630|10624.7|10623.7|476
1599523500000|2020-09-08 00:05:00|10626|10625|10626.7|10626|10627.4|10626.6|10625|10624.1|317
1599523800000|2020-09-08 00:10:00|10626.6|10625.9|10625.9|10625.2|10627|10626.1|10625.1|10624.4|244
1599524100000|2020-09-08 00:15:00|10626|10625.3|10627.6|10626.6|10627.7|10626.8|10624.9|10623.9|235
1599524400000|2020-09-08 00:20:00|10627.7|10626.7|10627.7|10626.7|10628.1|10627.1|10625.9|10625|179
1599524700000|2020-09-08 00:25:00|10627.8|10626.8|10629|10628|10629.1|10628.2|10627.1|10626.1|303
1599525000000|2020-09-08 00:30:00|10629.1|10628.1|10629.8|10629.1|10630|10629.1|10628.1|10627.3|364
1599525300000|2020-09-08 00:35:00|10629.7|10629|10629.8|10628.8|10629.9|10629.1|10627.7|10626.8|313
1599525600000|2020-09-08 00:40:00|10629.7|10628.7|10629.7|10629|10630|10629.2|10629.1|10628.3|228
1599525900000|2020-09-08 00:45:00|10629.6|10628.9|10630.7|10630|10630.7|10630|10627.6|10626.9|301
1599526200000|2020-09-08 00:50:00|10630.9|10630.2|10629.8|10628.8|10632.1|10631.2|10629|10628|476
1599526500000|2020-09-08 00:55:00|10629.9|10628.9|10628.9|10628.2|10630.9|10630|10628.8|10628|364
1599526800000|2020-09-08 01:00:00|10628.8|10628.1|10626.4|10625.4|10630.7|10629.9|10625.3|10624.5|482
1599527100000|2020-09-08 01:05:00|10626.5|10625.5|10628.4|10627.4|10629.5|10628.6|10625.8|10625|479
1599527400000|2020-09-08 01:10:00|10628.3|10627.3|10628.2|10627.2|10629.2|10628.3|10627.6|10626.8|348
1599527700000|2020-09-08 01:15:00|10628.3|10627.3|10628.8|10627.8|10630|10629.2|10628.2|10627.3|265
1599528000000|2020-09-08 01:20:00|10628.7|10627.7|10628.8|10627.8|10629|10628|10627.6|10626.6|286
1599528300000|2020-09-08 01:25:00|10628.7|10627.7|10630|10629|10630.3|10629.5|10628.1|10627.2|188
1599528600000|2020-09-08 01:30:00|10630.1|10629.1|10629|10628|10630.4|10629.5|10628.5|10627.7|276
1599528900000|2020-09-08 01:35:00|10629.1|10628.1|10628.8|10627.8|10629.3|10628.3|10627.6|10626.7|284
1599529200000|2020-09-08 01:40:00|10628.7|10627.7|10628.8|10628.1|10629.1|10628.2|10627.7|10626.8|178
1599529500000|2020-09-08 01:45:00|10628.9|10628.2|10629.4|10628.4|10630.6|10629.8|10628.8|10627.9|344
1599529800000|2020-09-08 01:50:00|10629.5|10628.5|10628.8|10628.1|10630.3|10629.5|10628.7|10627.8|275
1599530100000|2020-09-08 01:55:00|10628.7|10628|10631.6|10630.9|10631.6|10630.9|10628.7|10627.9|310
1599530400000|2020-09-08 02:00:00|10631.5|10630.8|10629.6|10628.9|10631.6|10630.9|10629.1|10628.2|379
1599530700000|2020-09-08 02:05:00|10629.7|10628.7|10627.7|10626.7|10630|10629.2|10627.6|10626.7|184
1599531000000|2020-09-08 02:10:00|10627.8|10626.8|10628.3|10627.3|10628.9|10628.1|10627.2|10626.4|215
1599531300000|2020-09-08 02:15:00|10628.2|10627.2|10627.7|10626.7|10628.7|10628|10626.9|10626.2|248
1599531600000|2020-09-08 02:20:00|10627.8|10626.8|10626.8|10626.1|10628.3|10627.4|10626.2|10625.5|247
1599531900000|2020-09-08 02:25:00|10626.9|10626.2|10628.7|10628|10628.8|10628.1|10626.6|10625.9|187
1599532200000|2020-09-08 02:30:00|10628.8|10628.1|10627.5|10626.8|10629.4|10628.6|10627.4|10626.6|166
1599532500000|2020-09-08 02:35:00|10627.4|10626.7|10627.5|10626.8|10627.9|10627.1|10626.9|10626.1|126
1599532800000|2020-09-08 02:40:00|10627.6|10626.9|10628|10627.3|10630|10629|10627.5|10626.6|234
1599533100000|2020-09-08 02:45:00|10628.2|10627.2|10628|10627.3|10629.2|10628.5|10627.7|10627|139
1599533400000|2020-09-08 02:50:00|10627.9|10627.2|10627.9|10627.2|10628.1|10627.4|10627.4|10626.6|82
1599533700000|2020-09-08 02:55:00|10627.8|10627.1|10627.7|10626.7|10627.9|10627.2|10627|10626.1|191
1599534000000|2020-09-08 03:00:00|10627.8|10626.8|10628.7|10628|10628.7|10628|10627.6|10626.6|142
1599534300000|2020-09-08 03:05:00|10628.6|10627.9|10628.7|10628|10629.1|10628.3|10628.4|10627.6|97
1599534600000|2020-09-08 03:10:00|10628.8|10628.1|10628.8|10628.1|10629|10628.2|10628.2|10627.4|98
1599534900000|2020-09-08 03:15:00|10628.7|10628|10629.5|10628.5|10629.5|10628.7|10628.2|10627.5|160
1599535200000|2020-09-08 03:20:00|10629.4|10628.4|10629.4|10628.4|10629.8|10628.9|10628.8|10628|105
1599535500000|2020-09-08 03:25:00|10629.5|10628.5|10629.4|10628.7|10629.6|10628.9|10628.7|10628|180
1599535800000|2020-09-08 03:30:00|10629.3|10628.6|10628.7|10628|10630|10629.1|10628.6|10627.9|175
1599536100000|2020-09-08 03:35:00|10628.6|10627.9|10629|10628.3|10629.1|10628.4|10628.4|10627.6|194
1599536400000|2020-09-08 03:40:00|10629.1|10628.4|10628.7|10628|10629.6|10628.8|10628.6|10627.9|132
1599536700000|2020-09-08 03:45:00|10628.6|10627.9|10628.8|10628.1|10628.9|10628.2|10628.6|10627.9|93
1599537000000|2020-09-08 03:50:00|10628.7|10628|10629.3|10628.6|10629.4|10628.7|10628.7|10627.9|73
1599537300000|2020-09-08 03:55:00|10629.2|10628.5|10629.1|10628.4|10630.1|10629.2|10629.1|10628.4|122
1599537600000|2020-09-08 04:00:00|10629.2|10628.5|10627.7|10627|10629.4|10628.6|10627.2|10626.3|119
1599537900000|2020-09-08 04:05:00|10627.9|10627.2|10628.1|10627.4|10629.6|10628.6|10627.9|10627.1|196
1599538200000|2020-09-08 04:10:00|10628.3|10627.3|10627.9|10627.2|10628.5|10627.6|10627|10626.1|151
1599538500000|2020-09-08 04:15:00|10627.8|10627.1|10627.3|10626.6|10628.1|10627.3|10627.1|10626.2|138
1599538800000|2020-09-08 04:20:00|10627.2|10626.5|10627.6|10626.6|10627.9|10627.1|10627.1|10626.3|123
1599539100000|2020-09-08 04:25:00|10627.7|10626.7|10627.3|10626.3|10627.9|10627.1|10626.6|10625.7|118
1599539400000|2020-09-08 04:30:00|10627.2|10626.2|10625.8|10625.1|10627.4|10626.4|10625.5|10624.8|91
1599539700000|2020-09-08 04:35:00|10625.7|10625|10625.9|10625.2|10626.4|10625.6|10625.4|10624.5|160
1599540000000|2020-09-08 04:40:00|10626|10625.3|10626.5|10625.5|10627.3|10626.4|10625.8|10625|218
1599540300000|2020-09-08 04:45:00|10626.4|10625.4|10626.4|10625.7|10626.6|10625.8|10625.6|10624.9|95
1599540600000|2020-09-08 04:50:00|10626.5|10625.8|10625.9|10625.2|10627.4|10626.7|10625.9|10625.1|146
1599540900000|2020-09-08 04:55:00|10626|10625.3|10627.7|10626.7|10627.9|10627|10625.9|10625.1|109
1599541200000|2020-09-08 05:00:00|10627.8|10626.8|10627.2|10626.5|10627.9|10627.2|10626.3|10625.6|164
1599541500000|2020-09-08 05:05:00|10627.1|10626.4|10627.9|10627.2|10628.1|10627.4|10627|10626.2|191
1599541800000|2020-09-08 05:10:00|10627.8|10627.1|10627.2|10626.5|10628|10627.2|10627|10626.2|229
1599542100000|2020-09-08 05:15:00|10627.1|10626.4|10626.3|10625.6|10627.3|10626.5|10626|10625.3|130
1599542400000|2020-09-08 05:20:00|10626.4|10625.7|10626.4|10625.7|10627.1|10626.3|10626.2|10625.5|112
1599542700000|2020-09-08 05:25:00|10626.3|10625.6|10625.8|10625.1|10626.5|10625.6|10625.5|10624.8|149
1599543000000|2020-09-08 05:30:00|10625.7|10625|10625.4|10624.7|10625.8|10625.1|10624.8|10624|166
1599543300000|2020-09-08 05:35:00|10625.3|10624.6|10627.4|10626.7|10629.1|10628.4|10625.3|10624.6|264
1599543600000|2020-09-08 05:40:00|10627.5|10626.8|10628.3|10627.6|10629.1|10628.4|10627.5|10626.6|262
1599543900000|2020-09-08 05:45:00|10628.2|10627.5|10627.9|10627.2|10628.5|10627.7|10627.6|10626.9|213
1599544200000|2020-09-08 05:50:00|10627.8|10627.1|10627.8|10627.1|10628.6|10627.9|10627.3|10626.6|175
1599544500000|2020-09-08 05:55:00|10627.7|10627|10626.9|10625.9|10628.5|10627.7|10626.7|10625.8|347
1599544800000|2020-09-08 06:00:00|10626.8|10625.8|10621.7|10621|10628.3|10627.6|10621.4|10620.4|650
1599545100000|2020-09-08 06:05:00|10621.9|10621.2|10623.5|10622.5|10624.4|10623.7|10621.6|10620.8|452
1599545400000|2020-09-08 06:10:00|10623.4|10622.4|10623.2|10622.2|10624.3|10623.5|10621.9|10621|552
1599545700000|2020-09-08 06:15:00|10623.1|10622.1|10623.2|10622.5|10625.1|10624.2|10622.3|10621.6|422
1599546000000|2020-09-08 06:20:00|10623.4|10622.4|10623.5|10622.8|10625.3|10624.5|10622.9|10622.1|385
1599546300000|2020-09-08 06:25:00|10623.4|10622.7|10622.8|10621.8|10623.8|10623.1|10622.2|10621.4|274
1599546600000|2020-09-08 06:30:00|10622.9|10621.9|10624.9|10624.2|10625.5|10624.8|10622.7|10621.7|290
1599546900000|2020-09-08 06:35:00|10624.8|10624.1|10626.5|10625.8|10626.5|10625.8|10624.8|10623.9|177
1599547200000|2020-09-08 06:40:00|10626.6|10625.9|10625.5|10624.8|10626.7|10626|10625.1|10624.1|241
1599547500000|2020-09-08 06:45:00|10625.4|10624.7|10623.7|10623|10625.5|10624.8|10623.7|10622.9|213
1599547800000|2020-09-08 06:50:00|10623.8|10623.1|10622.4|10621.7|10625.1|10624.2|10622.3|10621.5|264
1599548100000|2020-09-08 06:55:00|10622.5|10621.8|10622.1|10621.1|10623.9|10623.1|10621.8|10620.9|324
1599548400000|2020-09-08 07:00:00|10622|10621|10622.8|10622.1|10623.3|10622.6|10620.6|10619.9|414
1599548700000|2020-09-08 07:05:00|10622.9|10622.2|10622.6|10621.9|10624.1|10623.3|10622.6|10621.8|247
1599549000000|2020-09-08 07:10:00|10622.8|10621.8|10624.8|10623.8|10626.2|10625.3|10622.6|10621.8|463
1599549300000|2020-09-08 07:15:00|10624.9|10623.9|10625.3|10624.6|10625.6|10624.7|10622.9|10622.2|463
1599549600000|2020-09-08 07:20:00|10625.2|10624.5|10624.3|10623.6|10625.7|10624.9|10623.2|10622.5|400
1599549900000|2020-09-08 07:25:00|10624.4|10623.7|10625.5|10624.8|10625.7|10624.9|10623.6|10622.9|249
1599550200000|2020-09-08 07:30:00|10625.6|10624.9|10625.4|10624.7|10626.1|10625.4|10623.7|10623|325
1599550500000|2020-09-08 07:35:00|10625.3|10624.6|10625.6|10624.9|10626.5|10625.8|10624.4|10623.5|263
1599550800000|2020-09-08 07:40:00|10625.5|10624.8|10626.3|10625.6|10627.3|10626.4|10624.8|10624|321
1599551100000|2020-09-08 07:45:00|10626.4|10625.7|10626.5|10625.8|10627.3|10626.4|10625.1|10624.4|301
1599551400000|2020-09-08 07:50:00|10626.6|10625.9|10625.7|10625|10627.2|10626.5|10625.6|10624.9|314
1599551700000|2020-09-08 07:55:00|10625.8|10625.1|10626.5|10625.8|10627.9|10627.1|10624.9|10624|356
1599552000000|2020-09-08 08:00:00|10626.7|10625.7|10627.6|10626.6|10627.8|10627.1|10626.4|10625.7|207
1599552300000|2020-09-08 08:05:00|10627.7|10626.7|10627.8|10626.8|10628.9|10628.1|10627.1|10626.3|325
1599552600000|2020-09-08 08:10:00|10628|10627.3|10627.2|10626.2|10628.5|10627.7|10626.7|10625.9|233
1599552900000|2020-09-08 08:15:00|10627.3|10626.3|10626.1|10625.4|10627.8|10627|10625.5|10624.8|283
1599553200000|2020-09-08 08:20:00|10626|10625.3|10625.5|10624.8|10627.1|10626.4|10625.4|10624.5|255
1599553500000|2020-09-08 08:25:00|10625.4|10624.7|10626.8|10625.8|10627.5|10626.8|10625.4|10624.7|296
1599553800000|2020-09-08 08:30:00|10626.7|10625.7|10627.3|10626.6|10627.6|10626.8|10626.2|10625.5|257
1599554100000|2020-09-08 08:35:00|10627.2|10626.5|10627|10626|10627.9|10627.2|10626.5|10625.6|342
1599554400000|2020-09-08 08:40:00|10626.7|10626.1|10628|10627.3|10628.4|10627.7|10626.6|10625.8|416
1599554700000|2020-09-08 08:45:00|10628.1|10627.4|10629.3|10628.6|10630|10629.1|10627.8|10627|387
1599555000000|2020-09-08 08:50:00|10629.2|10628.5|10629.5|10628.5|10629.9|10629.2|10628.1|10627.4|320
1599555300000|2020-09-08 08:55:00|10629.4|10628.4|10629.6|10628.9|10629.9|10629.2|10629.1|10628.4|204
1599555600000|2020-09-08 09:00:00|10629.7|10629|10634|10633.3|10635.7|10634.9|10629.6|10628.9|498
1599555900000|2020-09-08 09:05:00|10633.9|10633.2|10632.2|10631.5|10634.3|10633.5|10631.1|10630.1|401
1599556200000|2020-09-08 09:10:00|10632.4|10631.7|10633.1|10632.4|10634.1|10633.3|10631.7|10630.9|266
1599556500000|2020-09-08 09:15:00|10633.2|10632.5|10632.9|10632.2|10633.6|10632.9|10632.4|10631.6|310
1599556800000|2020-09-08 09:20:00|10633.3|10632.6|10632|10631.3|10634|10633.2|10630.3|10629.6|398
1599557100000|2020-09-08 09:25:00|10632.1|10631.1|10631.1|10630.4|10632.8|10632|10631.1|10630.3|310
1599557400000|2020-09-08 09:30:00|10631.3|10630.3|10628.7|10628|10632.6|10631.8|10628.7|10628|433
1599557700000|2020-09-08 09:35:00|10628.8|10628.1|10630.6|10629.6|10630.7|10629.8|10627.6|10626.9|523
1599558000000|2020-09-08 09:40:00|10630.5|10629.8|10632.5|10631.8|10632.8|10632.1|10630.4|10629.6|505
1599558300000|2020-09-08 09:45:00|10632.7|10631.7|10634.2|10633.5|10635.9|10635.2|10632.6|10631.6|536
1599558600000|2020-09-08 09:50:00|10634.1|10633.4|10635.8|10635.1|10637|10636.2|10634.1|10633.2|510
1599558900000|2020-09-08 09:55:00|10635.9|10635.2|10635.8|10634.8|10636.4|10635.7|10634.6|10633.9|490
1599559200000|2020-09-08 10:00:00|10635.6|10634.9|10633.8|10632.8|10637.1|10636.4|10633.1|10632.4|528
1599559500000|2020-09-08 10:05:00|10633.9|10632.9|10634.8|10634.1|10635.6|10634.8|10632.2|10631.4|473
1599559800000|2020-09-08 10:10:00|10634.7|10633.7|10637.3|10636.3|10637.4|10636.4|10633.9|10633.1|409
1599560100000|2020-09-08 10:15:00|10637.1|10636.4|10637|10636.3|10638.7|10638|10636.6|10635.8|436
1599560400000|2020-09-08 10:20:00|10636.9|10636.2|10637.1|10636.1|10638.7|10638|10636.5|10635.5|313
1599560700000|2020-09-08 10:25:00|10637|10636|10635.6|10634.6|10637.8|10636.9|10634|10633.2|472
1599561000000|2020-09-08 10:30:00|10635.3|10634.7|10633.4|10632.7|10636.8|10636.1|10633.3|10632.5|482
1599561300000|2020-09-08 10:35:00|10633.3|10632.6|10633|10632.3|10633.9|10633.2|10631.8|10631.1|537
1599561600000|2020-09-08 10:40:00|10632.9|10632.2|10630.6|10629.9|10633.3|10632.5|10629.3|10628.3|470
1599561900000|2020-09-08 10:45:00|10630.5|10629.8|10628.3|10627.6|10631.7|10631|10628.3|10627.6|475
1599562200000|2020-09-08 10:50:00|10628.5|10627.5|10629.4|10628.7|10629.6|10628.8|10625.4|10624.5|721
1599562500000|2020-09-08 10:55:00|10629.5|10628.8|10631.5|10630.5|10631.6|10630.9|10629.3|10628.5|525
1599562800000|2020-09-08 11:00:00|10631.3|10630.6|10628.1|10627.1|10632.3|10631.5|10627.2|10626.5|425
1599563100000|2020-09-08 11:05:00|10628.3|10627.3|10626.9|10625.9|10629.6|10628.6|10626.2|10625.4|529
1599563400000|2020-09-08 11:10:00|10627|10626|10627.5|10626.8|10628|10627.1|10626.3|10625.4|526
1599563700000|2020-09-08 11:15:00|10627.3|10626.5|10626.4|10625.7|10627.9|10627.1|10626.3|10625.5|419
1599564000000|2020-09-08 11:20:00|10626.6|10625.6|10624.9|10624.2|10626.7|10625.8|10624.7|10623.9|344
1599564300000|2020-09-08 11:25:00|10625.1|10624.1|10626.8|10626.1|10627.5|10626.6|10624.8|10624|372
1599564600000|2020-09-08 11:30:00|10626.9|10625.9|10625|10624|10627.6|10626.9|10624|10623.3|436
1599564900000|2020-09-08 11:35:00|10624.6|10623.9|10625.9|10624.9|10626.4|10625.5|10623.4|10622.5|460
1599565200000|2020-09-08 11:40:00|10625.8|10624.8|10622.7|10622|10625.9|10625.1|10621.3|10620.6|553
1599565500000|2020-09-08 11:45:00|10622.5|10621.8|10623.3|10622.6|10625.3|10624.5|10622.2|10621.5|492
1599565800000|2020-09-08 11:50:00|10623.4|10622.7|10624|10623.3|10625.5|10624.7|10622.8|10622.1|485
1599566100000|2020-09-08 11:55:00|10623.9|10623.2|10627.3|10626.6|10627.6|10626.7|10623.9|10623.2|535
1599566400000|2020-09-08 12:00:00|10627.2|10626.5|10626.5|10625.8|10628.7|10627.9|10626.1|10625.2|454
1599566700000|2020-09-08 12:05:00|10626.4|10625.7|10624|10623.3|10627.4|10626.6|10623.6|10622.9|551
1599567000000|2020-09-08 12:10:00|10623.9|10623.2|10624.5|10623.8|10625|10624|10621.9|10621.1|721
1599567300000|2020-09-08 12:15:00|10624.7|10623.7|10615|10614|10624.7|10623.8|10614.2|10613.3|666
1599567600000|2020-09-08 12:20:00|10614.9|10613.9|10611.6|10610.9|10615.6|10614.7|10610.9|10609.9|772
1599567900000|2020-09-08 12:25:00|10611.5|10610.8|10610|10609|10612.5|10611.8|10609.7|10609|745
1599568200000|2020-09-08 12:30:00|10610.1|10609.1|10603.8|10603.1|10610.2|10609.4|10603.8|10603.1|711
1599568500000|2020-09-08 12:35:00|10603.7|10603|10602.8|10601.8|10607.3|10606.5|10599.9|10599.2|851
1599568800000|2020-09-08 12:40:00|10602.7|10602|10593.8|10592.8|10602.9|10602|10590.4|10589.6|932
1599569100000|2020-09-08 12:45:00|10593.4|10592.7|10596.3|10595.6|10597.4|10596.7|10591.6|10590.9|778
1599569400000|2020-09-08 12:50:00|10596.2|10595.5|10595.3|10594.6|10597.4|10596.7|10592.6|10591.9|757
1599569700000|2020-09-08 12:55:00|10596.2|10595.5|10599.2|10598.5|10601.4|10600.6|10596|10595.3|705
1599570000000|2020-09-08 13:00:00|10599.1|10598.2|10600.4|10599.7|10600.9|10600.1|10596.5|10595.7|833
1599570300000|2020-09-08 13:05:00|10600.3|10599.6|10601.8|10601.1|10603.9|10603|10600.2|10599.4|710
1599570600000|2020-09-08 13:10:00|10601.7|10601|10597.7|10596.7|10601.9|10601.2|10596.9|10596|489
1599570900000|2020-09-08 13:15:00|10597.6|10596.6|10601.9|10601.2|10603.4|10602.5|10595.4|10594.7|605
1599571200000|2020-09-08 13:20:00|10601.8|10601.1|10599.3|10598.6|10602|10601.2|10598.7|10597.8|523
1599571500000|2020-09-08 13:25:00|10598.9|10598.2|10600.8|10600.1|10601.7|10601|10598.8|10598|619
1599571800000|2020-09-08 13:30:00|10600.9|10600.2|10598.4|10597.4|10604.1|10603.2|10595.7|10595|752
1599572100000|2020-09-08 13:35:00|10598.5|10597.5|10598|10597.3|10601.1|10600.3|10595.6|10594.9|926
1599572400000|2020-09-08 13:40:00|10597.9|10597.2|10597.1|10596.4|10601.8|10601|10596|10595.3|849
1599572700000|2020-09-08 13:45:00|10597.2|10596.5|10599.5|10598.8|10599.8|10599.1|10595.6|10594.9|870
1599573000000|2020-09-08 13:50:00|10599.4|10598.7|10594.4|10593.4|10599.9|10599.2|10592.3|10591.6|748
1599573300000|2020-09-08 13:55:00|10594.5|10593.5|10599.6|10598.9|10600.1|10599.4|10593.7|10592.9|874
1599573600000|2020-09-08 14:00:00|10599.8|10599.1|10595.4|10594.7|10601.8|10600.8|10594.4|10593.7|780
1599573900000|2020-09-08 14:05:00|10595.3|10594.6|10596|10595.3|10599.2|10598.3|10594.1|10593.3|692
1599574200000|2020-09-08 14:10:00|10596.2|10595.2|10601.4|10600.7|10601.7|10600.8|10593.7|10592.9|905
1599574500000|2020-09-08 14:15:00|10601.5|10600.8|10598.1|10597.1|10602|10601.1|10596.6|10595.7|711
1599574800000|2020-09-08 14:20:00|10598.2|10597.2|10596|10595.3|10598.2|10597.3|10595.2|10594.5|451
1599575100000|2020-09-08 14:25:00|10595.9|10595.2|10594.2|10593.5|10596.5|10595.8|10593.9|10593.2|498
1599575400000|2020-09-08 14:30:00|10594.3|10593.6|10596|10595|10598.3|10597.4|10594.1|10593.4|573
1599575700000|2020-09-08 14:35:00|10595.7|10594.9|10594.9|10594.2|10596.6|10595.9|10594.3|10593.5|521
1599576000000|2020-09-08 14:40:00|10594.8|10594.1|10595|10594.3|10595.4|10594.6|10592.7|10592|512
1599576300000|2020-09-08 14:45:00|10594.9|10594.2|10595.4|10594.7|10596.2|10595.3|10590.2|10589.4|594
1599576600000|2020-09-08 14:50:00|10595.5|10594.8|10593.3|10592.6|10595.6|10594.9|10591|10590.3|530
1599576900000|2020-09-08 14:55:00|10593.1|10592.4|10594.3|10593.6|10596.6|10595.9|10592.5|10591.8|552
1599577200000|2020-09-08 15:00:00|10594.5|10593.8|10595.8|10595.1|10597.3|10596.6|10592.4|10591.7|612
1599577500000|2020-09-08 15:05:00|10595.7|10595|10595|10594|10596.7|10595.9|10594.3|10593.5|540
1599577800000|2020-09-08 15:10:00|10594.9|10593.9|10592|10591.3|10594.9|10594.1|10591.4|10590.6|432
1599578100000|2020-09-08 15:15:00|10591.9|10591.2|10597.2|10596.5|10597.2|10596.5|10591.9|10591.2|497
1599578400000|2020-09-08 15:20:00|10597.1|10596.4|10595.4|10594.7|10597.2|10596.5|10594.2|10593.3|372
1599578700000|2020-09-08 15:25:00|10595.3|10594.6|10594.7|10593.7|10596.6|10595.8|10594.2|10593.4|353
1599579000000|2020-09-08 15:30:00|10594.6|10593.6|10596.1|10595.4|10596.6|10595.7|10594.1|10593.4|381
1599579300000|2020-09-08 15:35:00|10596|10595.3|10595.8|10594.8|10596.8|10595.9|10595|10594.3|409
1599579600000|2020-09-08 15:40:00|10595.7|10595|10592.4|10591.7|10597|10596.2|10591.6|10590.8|565
1599579900000|2020-09-08 15:45:00|10592.6|10591.6|10595.5|10594.5|10595.5|10594.7|10591.6|10590.9|386
1599580200000|2020-09-08 15:50:00|10595.4|10594.4|10601.3|10600.3|10601.7|10600.9|10595.4|10594.4|436
1599580500000|2020-09-08 15:55:00|10601.2|10600.2|10599.3|10598.6|10601.4|10600.5|10598.6|10597.8|326
1599580800000|2020-09-08 16:00:00|10599.4|10598.4|10594.6|10593.9|10599.6|10598.6|10594.5|10593.8|366
1599581100000|2020-09-08 16:05:00|10594.7|10594|10592.4|10591.7|10595|10594.2|10591.7|10590.9|352
1599581400000|2020-09-08 16:10:00|10592.3|10591.6|10591.7|10591|10593|10592.2|10590.9|10590.2|342
1599581700000|2020-09-08 16:15:00|10591.6|10590.9|10588.4|10587.7|10591.7|10590.9|10587.7|10586.8|365
1599582000000|2020-09-08 16:20:00|10588.5|10587.5|10589|10588.3|10590.1|10589.4|10586.7|10585.9|402
1599582300000|2020-09-08 16:25:00|10588.9|10588.2|10589.6|10588.6|10590.1|10589.2|10587.6|10586.9|331
1599582600000|2020-09-08 16:30:00|10589.4|10588.4|10588.8|10587.8|10590.5|10589.7|10588.3|10587.3|397
1599582900000|2020-09-08 16:35:00|10588.6|10587.9|10589.9|10588.9|10590.2|10589.4|10588.4|10587.6|301
1599583200000|2020-09-08 16:40:00|10589.8|10589.1|10592.5|10591.8|10593.4|10592.7|10589.2|10588.5|316
1599583500000|2020-09-08 16:45:00|10592.6|10591.6|10595.9|10595.2|10596.1|10595.4|10591.8|10591|328
1599583800000|2020-09-08 16:50:00|10596|10595.3|10594.7|10594|10596.1|10595.4|10593.5|10592.7|245
1599584100000|2020-09-08 16:55:00|10594.9|10594.2|10593.5|10592.8|10596.1|10595.4|10593|10592.3|235
1599584400000|2020-09-08 17:00:00|10593.4|10592.7|10597.6|10596.6|10597.7|10596.8|10591.8|10591.1|380
1599584700000|2020-09-08 17:05:00|10597.7|10596.7|10598.2|10597.2|10598.8|10597.8|10597.6|10596.6|188
1599585000000|2020-09-08 17:10:00|10598|10597.3|10599.4|10598.4|10599.4|10598.6|10596.8|10596.1|204
1599585300000|2020-09-08 17:15:00|10599.3|10598.3|10598.7|10598|10599.4|10598.6|10597.9|10597.1|178
1599585600000|2020-09-08 17:20:00|10598.8|10598.1|10599.7|10599|10600|10599.2|10598.6|10597.9|265
1599585900000|2020-09-08 17:25:00|10599.6|10598.9|10599.7|10599|10600.1|10599.4|10598.5|10597.7|281
1599586200000|2020-09-08 17:30:00|10599.5|10598.8|10599.9|10599.2|10600.2|10599.5|10598.7|10598|193
1599586500000|2020-09-08 17:35:00|10600|10599.3|10600.9|10600.2|10601.3|10600.6|10599.8|10599.1|231
1599586800000|2020-09-08 17:40:00|10600.8|10600.1|10601.2|10600.5|10601.8|10600.9|10600.7|10599.9|223
1599587100000|2020-09-08 17:45:00|10601.1|10600.4|10599.8|10599.1|10601.6|10600.8|10599.8|10598.9|222
1599587400000|2020-09-08 17:50:00|10599.9|10599.2|10600.9|10600.2|10601|10600.3|10598.4|10597.6|314
1599587700000|2020-09-08 17:55:00|10600.8|10600.1|10599.8|10599.1|10601.6|10600.9|10599.7|10599|166
1599588000000|2020-09-08 18:00:00|10599.9|10599.2|10601.5|10600.8|10601.6|10600.9|10599.2|10598.4|165
1599588300000|2020-09-08 18:05:00|10601.4|10600.7|10601.1|10600.4|10601.7|10600.8|10599.6|10598.8|268
1599588600000|2020-09-08 18:10:00|10601.2|10600.5|10604.3|10603.6|10604.4|10603.6|10601|10600.3|163
1599588900000|2020-09-08 18:15:00|10604.4|10603.7|10605.5|10604.8|10605.6|10604.9|10603.6|10602.8|197
1599589200000|2020-09-08 18:20:00|10605.6|10604.9|10604.2|10603.5|10605.7|10605|10604.1|10603.3|176
1599589500000|2020-09-08 18:25:00|10604.1|10603.4|10604.2|10603.5|10604.3|10603.6|10602.4|10601.7|152
1599589800000|2020-09-08 18:30:00|10604.5|10603.8|10602.5|10601.8|10604.9|10604.2|10602.3|10601.6|247
1599590100000|2020-09-08 18:35:00|10602.4|10601.7|10603.1|10602.4|10603.3|10602.5|10601.5|10600.8|247
1599590400000|2020-09-08 18:40:00|10603|10602.3|10600.7|10600|10603.1|10602.4|10600.2|10599.5|243
1599590700000|2020-09-08 18:45:00|10600.8|10600.1|10601.7|10601|10602|10601.2|10599.1|10598.1|354
1599591000000|2020-09-08 18:50:00|10601.6|10600.9|10603.5|10602.8|10603.7|10602.9|10601.6|10600.9|275
1599591300000|2020-09-08 18:55:00|10603.6|10602.9|10606|10605|10606|10605.2|10602.7|10602|313
1599591600000|2020-09-08 19:00:00|10605.9|10605.3|10603.8|10603.1|10606.1|10605.4|10602.9|10602.1|343
1599591900000|2020-09-08 19:05:00|10603.9|10603.2|10604.4|10603.4|10604.7|10603.8|10602.7|10601.9|327
1599592200000|2020-09-08 19:10:00|10604.5|10603.8|10605.9|10605.2|10606.2|10605.4|10604|10603.1|362
1599592500000|2020-09-08 19:15:00|10606|10605|10605|10604.3|10606.1|10605.3|10604|10603|373
1599592800000|2020-09-08 19:20:00|10605.1|10604.4|10604.1|10603.1|10605.3|10604.5|10603.7|10602.8|332
1599593100000|2020-09-08 19:25:00|10603.9|10603.2|10603.4|10602.7|10604.8|10603.9|10603.2|10602.3|287
1599593400000|2020-09-08 19:30:00|10603.5|10602.8|10604.9|10604.2|10605.4|10604.5|10603.4|10602.6|307
1599593700000|2020-09-08 19:35:00|10604.7|10604|10605.3|10604.6|10605.5|10604.6|10604.3|10603.5|315
1599594000000|2020-09-08 19:40:00|10605.4|10604.7|10604.7|10604|10606.5|10605.5|10604.6|10603.7|257
1599594300000|2020-09-08 19:45:00|10604.6|10603.9|10605.8|10605.1|10607.1|10606.4|10604.6|10603.8|246
1599594600000|2020-09-08 19:50:00|10605.4|10604.7|10607.1|10606.1|10607.8|10607.1|10605.4|10604.6|288
1599594900000|2020-09-08 19:55:00|10607|10606.4|10607.1|10606.4|10608|10607.1|10606.2|10605.2|350
1599595200000|2020-09-08 20:00:00|10607|10606.3|10606|10605|10608.1|10607.2|10605.2|10604.4|406
1599595500000|2020-09-08 20:05:00|10605.8|10605.1|10604|10603|10606.3|10605.3|10603.4|10602.6|148
1599595800000|2020-09-08 20:10:00|10603.9|10602.9|10604.1|10603.1|10604.4|10603.5|10602.9|10601.9|132
1599596100000|2020-09-08 20:15:00|10604|10603|10603.3|10602.3|10604.2|10603.2|10602.7|10601.7|74
1599596400000|2020-09-08 20:20:00|10603.2|10602.2|10602.6|10601.6|10603.5|10602.5|10602.5|10601.6|122
1599596700000|2020-09-08 20:25:00|10602.5|10601.5|10602.3|10601.3|10602.7|10601.7|10602|10601|87
1599597000000|2020-09-08 20:30:00|10602.4|10601.4|10603.2|10602.2|10603.7|10602.7|10602.1|10601.2|144
1599597300000|2020-09-08 20:35:00|10603.3|10602.3|10603.9|10602.9|10603.9|10603.1|10603.1|10602.2|104
1599597600000|2020-09-08 20:40:00|10603.8|10602.8|10602.6|10601.6|10604|10603|10602.3|10601.3|116
1599597900000|2020-09-08 20:45:00|10602.4|10601.7|10602.7|10601.7|10602.8|10601.8|10602.1|10601.1|226
1599598200000|2020-09-08 20:50:00|10602.8|10601.8|10603.4|10602.4|10603.5|10602.5|10602.6|10601.6|272
1599598500000|2020-09-08 20:55:00|10603.5|10602.5|10602.9|10601.9|10604.6|10602.9|10602.4|10601.4|243
1599598800000|2020-09-08 21:00:00|10603.4|10602.4|10606|10602.7|10607|10602.9|10603.4|10600.9|42
1599599100000|2020-09-08 21:05:00|10605.2|10603.2|10606.3|10600.3|10607.4|10603.7|10605|10600|1003
1599599400000|2020-09-08 21:10:00|10606.4|10600.4|10604.1|10601|10606.6|10601.6|10604.1|10599.5|1269
1599599700000|2020-09-08 21:15:00|10605.2|10601.1|10604|10600.3|10606.3|10602.3|10603.5|10599|1477
1599600000000|2020-09-08 21:20:00|10604.2|10600.4|10600.8|10594.8|10604.9|10601.2|10594.4|10588.4|816
1599600300000|2020-09-08 21:25:00|10601|10595|10598.9|10592.9|10604|10598|10592.4|10586.9|994
1599600600000|2020-09-08 21:30:00|10598.7|10592.7|10599.9|10593.9|10602.8|10596.8|10594.8|10588.8|507
1599600900000|2020-09-08 21:35:00|10600|10594|10599|10593.9|10600.1|10594.2|10596.3|10590.3|458
1599601200000|2020-09-08 21:40:00|10598.9|10593.8|10598.2|10594|10600.5|10594.5|10598|10592.6|379
1599601500000|2020-09-08 21:45:00|10598.4|10593.9|10599.3|10595.5|10600.1|10595.8|10598.4|10593.3|665
1599601800000|2020-09-08 21:50:00|10599.2|10595.6|10599.2|10593.9|10600.7|10597.2|10597.4|10593.1|841
1599602100000|2020-09-08 21:55:00|10599.3|10594|10597|10593.8|10601.5|10597.4|10596|10593.3|625
1599602400000|2020-09-08 22:00:00|10596.8|10592.8|10595.3|10593.4|10597.8|10595.3|10594.6|10590.3|849
1599602700000|2020-09-08 22:05:00|10594.9|10593.3|10593.8|10591.3|10598.4|10595.5|10592.9|10589.5|1124
1599603000000|2020-09-08 22:10:00|10593.9|10591.4|10594.9|10593.2|10594.9|10593.4|10583.7|10582.2|951
1599603300000|2020-09-08 22:15:00|10594.8|10593.8|10594|10592.4|10597.3|10596.3|10593.1|10591.7|560
1599603600000|2020-09-08 22:20:00|10593.8|10592.5|10595.6|10594.6|10599.2|10597.9|10593.8|10592.4|567
1599603900000|2020-09-08 22:25:00|10595.5|10594.5|10595.7|10594.7|10597.2|10596.2|10592|10590.8|560
1599604200000|2020-09-08 22:30:00|10596|10594.4|10596.1|10595.1|10598.3|10597|10595.3|10593.8|371
1599604500000|2020-09-08 22:35:00|10595.7|10594.7|10596.8|10595.8|10597.2|10595.9|10595|10593.4|157
1599604800000|2020-09-08 22:40:00|10596.7|10595.7|10598.1|10597.1|10598.3|10597.3|10596.5|10595.4|171
1599605100000|2020-09-08 22:45:00|10598|10597|10598.6|10597.6|10600|10599|10598|10597|145
1599605400000|2020-09-08 22:50:00|10598.5|10597.5|10598.6|10597.6|10598.9|10597.9|10595.9|10594.8|261
1599605700000|2020-09-08 22:55:00|10598.7|10597.7|10599.1|10598.1|10600|10599|10597.9|10596.6|217
1599606000000|2020-09-08 23:00:00|10599.2|10598.2|10599.8|10598.8|10601.1|10600.1|10598.4|10597.4|372
1599606300000|2020-09-08 23:05:00|10600|10599|10601.9|10600.9|10602.3|10601.3|10599.8|10598.8|193
1599606600000|2020-09-08 23:10:00|10602|10601|10603.3|10602.3|10603.8|10602.8|10601.2|10600.2|298
1599606900000|2020-09-08 23:15:00|10603.2|10602.2|10602.8|10601.8|10603.6|10602.7|10600.2|10599.2|371
1599607200000|2020-09-08 23:20:00|10602.7|10601.7|10604.4|10603.4|10604.7|10603.7|10602.6|10601.6|272
1599607500000|2020-09-08 23:25:00|10604.3|10603.3|10603.1|10602.1|10605.7|10605|10602.5|10601.6|273
1599607800000|2020-09-08 23:30:00|10603.2|10602.2|10600.4|10599.4|10603.4|10602.4|10600.2|10599.3|335
1599608100000|2020-09-08 23:35:00|10600.3|10599.3|10601.2|10600.2|10602.7|10601.7|10600.1|10599.2|446
1599608400000|2020-09-08 23:40:00|10601|10600|10599.3|10598.6|10602.3|10601.3|10599.3|10598.4|265
1599608700000|2020-09-08 23:45:00|10599.1|10598.4|10599.8|10598.8|10599.9|10598.9|10596.5|10595.7|395
1599609000000|2020-09-08 23:50:00|10599.9|10598.9|10597.9|10596.9|10600.5|10599.5|10597.4|10596.5|390
1599609300000|2020-09-08 23:55:00|10597.8|10596.8|10597.6|10596.6|10599.4|10598.5|10596.8|10596|241
1599609600000|2020-09-09 00:00:00|10597.5|10596.5|10594.9|10593.9|10597.5|10596.5|10592.3|10591.5|549
1599609900000|2020-09-09 00:05:00|10594.8|10593.8|10591.1|10590.4|10597.5|10596.5|10591.1|10590.2|571
1599610200000|2020-09-09 00:10:00|10591.2|10590.2|10590.4|10589.4|10593.4|10592.4|10589.9|10589|412
1599610500000|2020-09-09 00:15:00|10590.3|10589.3|10593|10592.3|10593.3|10592.3|10590.1|10589.1|536
1599610800000|2020-09-09 00:20:00|10592.8|10592.1|10588.6|10587.6|10593.6|10592.7|10587.3|10586.5|517
1599611100000|2020-09-09 00:25:00|10588.5|10587.5|10590.9|10590.2|10592.6|10591.6|10588.1|10587.3|422
1599611400000|2020-09-09 00:30:00|10591.1|10590.1|10594.6|10593.9|10594.6|10593.9|10590.1|10589.2|315
1599611700000|2020-09-09 00:35:00|10594.4|10593.7|10596.8|10596.1|10597.1|10596.2|10593.3|10592.6|326
1599612000000|2020-09-09 00:40:00|10596.9|10595.9|10596.5|10595.8|10598.8|10598.1|10596.1|10595.3|424
1599612300000|2020-09-09 00:45:00|10596.4|10595.7|10597.2|10596.2|10597.8|10597|10596|10595.3|311
1599612600000|2020-09-09 00:50:00|10597.3|10596.3|10596.2|10595.5|10597.3|10596.5|10593.9|10593|522
1599612900000|2020-09-09 00:55:00|10597.5|10596.5|10598.8|10598.1|10599.6|10598.9|10596.1|10595.2|476
1599613200000|2020-09-09 01:00:00|10598.9|10598.2|10598.6|10597.9|10599.3|10598.4|10595.4|10594.7|401
1599613500000|2020-09-09 01:05:00|10598.7|10598|10595.3|10594.6|10599.1|10598.3|10593.9|10593.1|389
1599613800000|2020-09-09 01:10:00|10595.4|10594.3|10594.6|10593.9|10595.7|10594.9|10592.1|10591.3|564
1599614100000|2020-09-09 01:15:00|10594.5|10593.8|10594.8|10593.8|10596.6|10595.8|10592.7|10591.8|524
1599614400000|2020-09-09 01:20:00|10594.9|10593.9|10594.3|10593.3|10595.4|10594.5|10593.5|10592.5|290
1599614700000|2020-09-09 01:25:00|10594.2|10593.2|10594.7|10593.7|10594.9|10594|10593.4|10592.6|288
1599615000000|2020-09-09 01:30:00|10594.5|10593.8|10593.1|10592.1|10594.8|10594|10592.1|10591.3|314
1599615300000|2020-09-09 01:35:00|10593.2|10592.2|10591.7|10591|10593.7|10592.9|10590.5|10589.5|389
1599615600000|2020-09-09 01:40:00|10591.8|10591.1|10592.8|10592.1|10593|10592.2|10590.4|10589.7|284
1599615900000|2020-09-09 01:45:00|10592.7|10592|10593.2|10592.2|10593.3|10592.6|10591.8|10591.1|296
1599616200000|2020-09-09 01:50:00|10593.3|10592.3|10594|10593.3|10594.8|10594.1|10593|10592.2|272
1599616500000|2020-09-09 01:55:00|10594.1|10593.4|10594.9|10594.2|10595.2|10594.5|10593.6|10592.7|361
1599616800000|2020-09-09 02:00:00|10594.7|10594|10592.4|10591.7|10595.3|10594.5|10591.3|10590.6|355
1599617100000|2020-09-09 02:05:00|10592.5|10591.8|10593.5|10592.8|10593.8|10593.1|10591.8|10591|327
1599617400000|2020-09-09 02:10:00|10593.6|10592.9|10592.3|10591.6|10594.3|10593.4|10592.3|10591.4|278
1599617700000|2020-09-09 02:15:00|10592.2|10591.5|10593.8|10592.8|10594.2|10593.3|10591.4|10590.5|263
1599618000000|2020-09-09 02:20:00|10593.6|10592.9|10593.2|10592.5|10593.7|10593|10592.6|10591.7|228
1599618300000|2020-09-09 02:25:00|10593.3|10592.6|10593.8|10593.1|10594.1|10593.4|10592.8|10591.9|232
1599618600000|2020-09-09 02:30:00|10593.7|10593|10593.3|10592.6|10593.8|10593|10592.3|10591.5|204
1599618900000|2020-09-09 02:35:00|10593.4|10592.7|10593.1|10592.4|10593.6|10592.9|10592.9|10592|125
1599619200000|2020-09-09 02:40:00|10593.3|10592.3|10592.6|10591.9|10593.5|10592.7|10592.3|10591.5|179
1599619500000|2020-09-09 02:45:00|10592.5|10591.8|10592.6|10591.9|10593.1|10592.4|10591.8|10591|258
1599619800000|2020-09-09 02:50:00|10592.8|10591.8|10593.5|10592.5|10594.1|10593.3|10592.6|10591.7|231
1599620100000|2020-09-09 02:55:00|10593.4|10592.4|10594.4|10593.7|10595|10594.3|10592.9|10592.2|146
1599620400000|2020-09-09 03:00:00|10594.3|10593.6|10594|10593.3|10594.4|10593.7|10593.5|10592.7|197
1599620700000|2020-09-09 03:05:00|10593.9|10593.2|10593|10592.3|10594.6|10593.9|10592.7|10591.8|206
1599621000000|2020-09-09 03:10:00|10593.1|10592.4|10592.9|10592.2|10594.3|10593.6|10592.8|10591.9|200
1599621300000|2020-09-09 03:15:00|10593|10592.3|10593.9|10593.2|10594.1|10593.2|10592.6|10591.9|146
1599621600000|2020-09-09 03:20:00|10593.8|10593.1|10594.1|10593.4|10594.5|10593.7|10593.6|10592.8|190
1599621900000|2020-09-09 03:25:00|10594|10593.3|10593.8|10592.8|10594.1|10593.4|10593.1|10592.4|181
1599622200000|2020-09-09 03:30:00|10593.5|10592.7|10595.1|10594.4|10595.6|10594.9|10593.5|10592.7|217
1599622500000|2020-09-09 03:35:00|10595|10594.3|10594.4|10593.7|10595.3|10594.6|10594|10593.3|177
1599622800000|2020-09-09 03:40:00|10594.3|10593.6|10595.5|10594.8|10595.5|10594.8|10593.9|10593.1|167
1599623100000|2020-09-09 03:45:00|10595.2|10594.5|10595|10594.3|10595.7|10594.9|10594.9|10594.1|168
1599623400000|2020-09-09 03:50:00|10595.1|10594.4|10595.1|10594.4|10595.8|10594.9|10595|10594.3|203
1599623700000|2020-09-09 03:55:00|10595|10594.3|10596.1|10595.4|10596.1|10595.4|10595|10594.3|168
1599624000000|2020-09-09 04:00:00|10596.2|10595.5|10594.2|10593.2|10596.2|10595.5|10593.9|10593.1|239
1599624300000|2020-09-09 04:05:00|10594|10593.3|10594|10593.3|10595.6|10594.9|10593.5|10592.8|182
1599624600000|2020-09-09 04:10:00|10593.9|10593.2|10593|10592|10594.1|10593.4|10592.5|10591.7|215
1599624900000|2020-09-09 04:15:00|10593.1|10592.1|10592.5|10591.8|10593.1|10592.3|10592.1|10591.3|189
1599625200000|2020-09-09 04:20:00|10592.4|10591.7|10593.3|10592.6|10593.7|10593|10591.9|10591.2|224
1599625500000|2020-09-09 04:25:00|10593.1|10592.4|10593.9|10593.2|10594.2|10593.4|10592.8|10592|154
1599625800000|2020-09-09 04:30:00|10594|10593.3|10593.6|10592.6|10594.1|10593.4|10592.9|10592.2|182
1599626100000|2020-09-09 04:35:00|10593.5|10592.5|10591.5|10590.8|10593.5|10592.8|10590.9|10590.2|175
1599626400000|2020-09-09 04:40:00|10591.4|10590.7|10589.5|10588.8|10591.7|10591|10588.6|10587.8|309
1599626700000|2020-09-09 04:45:00|10589.6|10588.9|10590.4|10589.7|10590.9|10589.9|10589.5|10588.7|220
1599627000000|2020-09-09 04:50:00|10590.5|10589.8|10590.9|10590.2|10591.3|10590.4|10590.1|10589.4|139
1599627300000|2020-09-09 04:55:00|10591|10590.3|10590.7|10589.7|10591|10590.3|10590.4|10589.5|67
1599627600000|2020-09-09 05:00:00|10590.8|10589.8|10591.8|10591.1|10592.1|10591.4|10590.4|10589.5|184
1599627900000|2020-09-09 05:05:00|10592|10591|10592|10591.3|10592.1|10591.3|10591.3|10590.6|102
1599628200000|2020-09-09 05:10:00|10591.9|10591.2|10592.8|10592.1|10593.3|10592.5|10591.7|10591|219
1599628500000|2020-09-09 05:15:00|10592.9|10592.2|10592.1|10591.4|10593.1|10592.4|10591.2|10590.5|194
1599628800000|2020-09-09 05:20:00|10592|10591.3|10593|10592.3|10593.3|10592.5|10592|10591.3|154
1599629100000|2020-09-09 05:25:00|10593.1|10592.4|10593|10592.3|10593.3|10592.5|10592.9|10592.1|91
1599629400000|2020-09-09 05:30:00|10592.9|10592.2|10593.8|10593.1|10594|10593.3|10592.8|10592|175
1599629700000|2020-09-09 05:35:00|10593.7|10593|10594.2|10593.5|10594.3|10593.6|10593.4|10592.7|153
1599630000000|2020-09-09 05:40:00|10594.3|10593.6|10593.9|10593.2|10594.3|10593.6|10593.2|10592.5|133
1599630300000|2020-09-09 05:45:00|10594|10593.3|10593.9|10593.2|10594.1|10593.4|10593.4|10592.6|124
1599630600000|2020-09-09 05:50:00|10593.8|10593.1|10593.9|10593.2|10594.1|10593.3|10593.3|10592.6|139
1599630900000|2020-09-09 05:55:00|10594.1|10593.4|10594.2|10593.5|10595|10594.3|10593.7|10593|213
1599631200000|2020-09-09 06:00:00|10594.3|10593.6|10591.1|10590.1|10594.9|10594.2|10590.7|10589.9|403
1599631500000|2020-09-09 06:05:00|10591|10590|10591|10590.3|10592.8|10592|10590.3|10589.6|323
1599631800000|2020-09-09 06:10:00|10591.1|10590.4|10591.8|10590.8|10592.6|10591.9|10590.8|10590|381
1599632100000|2020-09-09 06:15:00|10591.6|10590.9|10586.2|10585.5|10591.7|10590.9|10585.9|10585.1|624
1599632400000|2020-09-09 06:20:00|10586.3|10585.3|10581.8|10580.8|10587.4|10586.7|10579.5|10578.5|558
1599632700000|2020-09-09 06:25:00|10581.7|10580.7|10584.8|10584.1|10585.4|10584.7|10581.5|10580.6|501
1599633000000|2020-09-09 06:30:00|10584.7|10584|10586.4|10585.7|10587.4|10586.7|10584.7|10583.9|403
1599633300000|2020-09-09 06:35:00|10586.5|10585.8|10584.1|10583.4|10586.5|10585.8|10582.5|10581.8|490
1599633600000|2020-09-09 06:40:00|10584.2|10583.5|10583.8|10582.8|10585.4|10584.7|10581.9|10581|456
1599633900000|2020-09-09 06:45:00|10583.9|10582.9|10584|10583|10585.6|10584.8|10583.4|10582.6|339
1599634200000|2020-09-09 06:50:00|10583.9|10582.9|10584.4|10583.7|10584.5|10583.7|10581.7|10580.9|363
1599634500000|2020-09-09 06:55:00|10584.5|10583.8|10582.8|10581.8|10584.6|10583.9|10582.1|10581.1|285
1599634800000|2020-09-09 07:00:00|10582.7|10581.7|10587.6|10586.9|10587.8|10586.9|10582.7|10581.7|518
1599635100000|2020-09-09 07:05:00|10587.5|10586.8|10587.1|10586.1|10589|10588.3|10585.8|10585.1|352
1599635400000|2020-09-09 07:10:00|10586.7|10586|10588.6|10587.9|10590|10589.1|10586.4|10585.7|404
1599635700000|2020-09-09 07:15:00|10588.7|10588|10590.2|10589.5|10591.6|10590.8|10588.7|10587.8|560
1599636000000|2020-09-09 07:20:00|10590.1|10589.1|10593.4|10592.7|10594|10593.2|10589.7|10588.9|461
1599636300000|2020-09-09 07:25:00|10593.2|10592.5|10593.3|10592.6|10594.1|10593.4|10592.2|10591.4|328
1599636600000|2020-09-09 07:30:00|10593.4|10592.7|10594.2|10593.5|10595|10594.2|10592.2|10591.3|482
1599636900000|2020-09-09 07:35:00|10594.4|10593.4|10592|10591.3|10594.4|10593.6|10590.9|10590.1|540
1599637200000|2020-09-09 07:40:00|10592.1|10591.4|10591.9|10591.2|10592.6|10591.9|10591.2|10590.5|454
1599637500000|2020-09-09 07:45:00|10591.8|10591.1|10592|10591.3|10592.5|10591.8|10591.3|10590.4|398
1599637800000|2020-09-09 07:50:00|10591.9|10591.2|10594.8|10594.1|10595.5|10594.8|10591.9|10591.2|415
1599638100000|2020-09-09 07:55:00|10594.7|10594|10593.5|10592.8|10594.8|10594.1|10592.6|10591.9|466
1599638400000|2020-09-09 08:00:00|10593.6|10592.9|10598.8|10598.1|10598.8|10598.1|10593.5|10592.8|619
1599638700000|2020-09-09 08:05:00|10598.7|10598|10600|10599.3|10600.2|10599.5|10598|10597.2|394
1599639000000|2020-09-09 08:10:00|10599.9|10599.2|10600.5|10599.8|10601.1|10600.3|10597.9|10597.2|434
1599639300000|2020-09-09 08:15:00|10600.7|10599.7|10598.6|10597.9|10601|10600.3|10598.3|10597.6|358
1599639600000|2020-09-09 08:20:00|10598.5|10597.8|10599.3|10598.6|10600.2|10599.5|10598.1|10597.4|493
1599639900000|2020-09-09 08:25:00|10599.2|10598.5|10599.8|10599.1|10600.4|10599.6|10598.9|10598.2|426
1599640200000|2020-09-09 08:30:00|10599.9|10599.2|10599.8|10599.1|10602.2|10601.5|10598.7|10598|448
1599640500000|2020-09-09 08:35:00|10600|10599.3|10603|10602.3|10605.1|10604.3|10600|10599.3|404
1599640800000|2020-09-09 08:40:00|10602.9|10602.2|10601|10600.3|10604.6|10603.8|10600|10599.3|401
1599641100000|2020-09-09 08:45:00|10601.2|10600.2|10599.8|10599.1|10602|10601.2|10598.1|10597.4|453
1599641400000|2020-09-09 08:50:00|10599.7|10599|10600.8|10600.1|10601.1|10600.3|10599.7|10599|278
1599641700000|2020-09-09 08:55:00|10600.9|10600.2|10599.4|10598.7|10601.3|10600.6|10598.2|10597.5|344
1599642000000|2020-09-09 09:00:00|10599.5|10598.8|10598.1|10597.4|10600|10599.2|10597.7|10597|481
1599642300000|2020-09-09 09:05:00|10598|10597.3|10600.5|10599.5|10600.6|10599.8|10598|10597.3|314
1599642600000|2020-09-09 09:10:00|10600.4|10599.7|10599.7|10599|10600.6|10599.7|10599.3|10598.5|346
1599642900000|2020-09-09 09:15:00|10599.8|10599.1|10600.2|10599.5|10600.8|10600.1|10599.2|10598.3|241
1599643200000|2020-09-09 09:20:00|10600.3|10599.6|10599.2|10598.5|10600.8|10600.1|10599|10598.3|265
1599643500000|2020-09-09 09:25:00|10599.1|10598.4|10600.3|10599.6|10600.3|10599.6|10599|10598.2|237
1599643800000|2020-09-09 09:30:00|10600.2|10599.5|10603.7|10603|10604|10603.1|10599.7|10598.9|305
1599644100000|2020-09-09 09:35:00|10603.8|10603.1|10603|10602.3|10603.9|10603.1|10601.9|10601.1|389
1599644400000|2020-09-09 09:40:00|10603.1|10602.4|10604.2|10603.5|10604.5|10603.6|10602.9|10602|214
1599644700000|2020-09-09 09:45:00|10604.1|10603.4|10606.2|10605.5|10607.2|10606.4|10604.1|10603.4|353
1599645000000|2020-09-09 09:50:00|10606.3|10605.6|10604.8|10604.1|10606.4|10605.7|10604.7|10604|210
1599645300000|2020-09-09 09:55:00|10604.4|10603.7|10605.4|10604.7|10605.4|10604.7|10604.1|10603.4|172
1599645600000|2020-09-09 10:00:00|10606.1|10605.4|10615.5|10614.8|10616.9|10616.1|10606.1|10605.4|592
1599645900000|2020-09-09 10:05:00|10615.6|10614.9|10614.2|10613.2|10615.9|10615.2|10612.1|10611.3|437
1599646200000|2020-09-09 10:10:00|10614.3|10613.3|10616|10615.3|10617.3|10616.6|10613.8|10612.9|368
1599646500000|2020-09-09 10:15:00|10616.1|10615.4|10616|10615|10616.8|10616.1|10613.9|10613.1|310
1599646800000|2020-09-09 10:20:00|10615.9|10614.9|10614.2|10613.5|10616|10615.2|10613.7|10612.9|353
1599647100000|2020-09-09 10:25:00|10614.1|10613.4|10614.5|10613.8|10614.8|10614|10613.4|10612.7|305
1599647400000|2020-09-09 10:30:00|10614.4|10613.7|10611.5|10610.8|10614.5|10613.8|10610.6|10609.9|458
1599647700000|2020-09-09 10:35:00|10611.6|10610.9|10611.6|10610.9|10613.3|10612.6|10610.9|10610.1|323
1599648000000|2020-09-09 10:40:00|10611.5|10610.8|10612.1|10611.4|10613.2|10612.3|10611|10610.3|368
1599648300000|2020-09-09 10:45:00|10612|10611.3|10612.9|10611.9|10613|10612.2|10611.8|10611.1|237
1599648600000|2020-09-09 10:50:00|10612.8|10612.1|10614.4|10613.7|10614.9|10614|10612.7|10612|247
1599648900000|2020-09-09 10:55:00|10614.5|10613.8|10614|10613|10614.5|10613.8|10613.2|10612.4|218
1599649200000|2020-09-09 11:00:00|10613.7|10613.1|10611.2|10610.5|10614.1|10613.2|10610.9|10610.2|379
1599649500000|2020-09-09 11:05:00|10611.3|10610.6|10609.2|10608.5|10611.6|10610.8|10608.9|10608.2|342
1599649800000|2020-09-09 11:10:00|10609.3|10608.6|10612.9|10612.2|10613.7|10612.8|10609.1|10608.4|379
1599650100000|2020-09-09 11:15:00|10612.8|10612.1|10612|10611.3|10614.2|10613.4|10611.5|10610.7|353
1599650400000|2020-09-09 11:20:00|10611.9|10611.2|10612.6|10611.9|10614.4|10613.5|10609.9|10609.2|432
1599650700000|2020-09-09 11:25:00|10612.5|10611.8|10613.6|10612.9|10614.1|10613.2|10612.3|10611.4|272
1599651000000|2020-09-09 11:30:00|10613.8|10613.1|10615.3|10614.6|10617.4|10616.6|10613.7|10612.8|389
1599651300000|2020-09-09 11:35:00|10615.4|10614.7|10618.5|10617.8|10618.6|10617.9|10615.4|10614.7|331
1599651600000|2020-09-09 11:40:00|10618.6|10617.9|10617.7|10617|10619.7|10619|10617|10616.2|528
1599651900000|2020-09-09 11:45:00|10617.8|10617.1|10618.4|10617.4|10619|10618.2|10616.6|10615.7|450
1599652200000|2020-09-09 11:50:00|10618.2|10617.5|10618|10617|10619.1|10618.4|10617.6|10616.9|369
1599652500000|2020-09-09 11:55:00|10617.9|10616.9|10617.9|10617.2|10620.2|10619.4|10617.6|10616.7|429
1599652800000|2020-09-09 12:00:00|10617.8|10617.1|10621.9|10621.2|10623.3|10622.5|10617.8|10617.1|596
1599653100000|2020-09-09 12:05:00|10621.7|10621|10622.4|10621.7|10624.1|10623.3|10621.2|10620.4|468
1599653400000|2020-09-09 12:10:00|10622.5|10621.8|10622.9|10622.2|10624.1|10623.2|10622.2|10621.4|382
1599653700000|2020-09-09 12:15:00|10622.6|10621.9|10623.5|10622.5|10624.1|10623.4|10622.6|10621.8|432
1599654000000|2020-09-09 12:20:00|10623.6|10622.9|10623.1|10622.1|10625.3|10624.5|10622.7|10622|431
1599654300000|2020-09-09 12:25:00|10623|10622|10622.9|10622.2|10623.2|10622.5|10621.7|10620.8|336
1599654600000|2020-09-09 12:30:00|10622.8|10622.1|10617.6|10616.9|10622.9|10622.2|10617.4|10616.6|484
1599654900000|2020-09-09 12:35:00|10617.5|10616.8|10617.2|10616.5|10617.9|10617.2|10615.4|10614.5|437
1599655200000|2020-09-09 12:40:00|10617.3|10616.6|10615|10614|10617.3|10616.6|10614.3|10613.5|343
1599655500000|2020-09-09 12:45:00|10615.1|10614.1|10616.2|10615.2|10618.8|10617.8|10613.8|10612.9|579
1599655800000|2020-09-09 12:50:00|10616.3|10615.3|10617.4|10616.4|10619.1|10618.1|10614.4|10613.4|1159
1599656100000|2020-09-09 12:55:00|10617.6|10616.6|10618.5|10617.5|10620.7|10619.7|10617.4|10616.4|751
1599656400000|2020-09-09 13:00:00|10618.6|10617.6|10623.6|10622.9|10624.4|10623.6|10618|10617|673
1599656700000|2020-09-09 13:05:00|10623.7|10623|10620.6|10619.9|10623.7|10623|10620.5|10619.8|583
1599657000000|2020-09-09 13:10:00|10620.5|10619.8|10618.6|10617.9|10621.7|10620.9|10617.7|10616.8|640
1599657300000|2020-09-09 13:15:00|10618.8|10617.8|10617.2|10616.5|10619.9|10618.9|10614.8|10613.9|921
1599657600000|2020-09-09 13:20:00|10617.4|10616.4|10616.6|10615.9|10618.7|10617.9|10616.1|10615.2|525
1599657900000|2020-09-09 13:25:00|10616.7|10616|10617.9|10616.9|10618.4|10617.6|10613.6|10612.7|590
1599658200000|2020-09-09 13:30:00|10617.8|10617.1|10620.7|10620|10621.2|10620.5|10616.6|10615.8|661
1599658500000|2020-09-09 13:35:00|10620.9|10620.2|10620.3|10619.6|10621.9|10621|10618.6|10617.9|729
1599658800000|2020-09-09 13:40:00|10620.4|10619.7|10616.5|10615.8|10621|10620.3|10616.1|10615.3|564
1599659100000|2020-09-09 13:45:00|10616.6|10615.9|10618.5|10617.5|10619|10618.2|10615.9|10615.1|547
1599659400000|2020-09-09 13:50:00|10618.3|10617.6|10615.8|10615.1|10619.6|10618.9|10615.1|10614.3|622
1599659700000|2020-09-09 13:55:00|10615.9|10615.2|10618.1|10617.4|10618.3|10617.5|10615|10614.2|534
1599660000000|2020-09-09 14:00:00|10618|10617.3|10618.8|10618.1|10620.7|10619.9|10614.4|10613.6|750
1599660300000|2020-09-09 14:05:00|10618.9|10618.2|10615.3|10614.6|10620.4|10619.5|10614.7|10613.9|690
1599660600000|2020-09-09 14:10:00|10615.4|10614.7|10618.8|10618.1|10620.1|10619.3|10614.5|10613.8|626
1599660900000|2020-09-09 14:15:00|10618.7|10617.8|10619.5|10618.5|10620.3|10619.6|10617.2|10616.3|783
1599661200000|2020-09-09 14:20:00|10619.6|10618.6|10619.3|10618.6|10620.3|10619.6|10618.2|10617.4|431
1599661500000|2020-09-09 14:25:00|10619.2|10618.5|10617.2|10616.2|10620|10619.3|10617.1|10616.1|529
1599661800000|2020-09-09 14:30:00|10616.9|10615.9|10619.8|10619.1|10620.4|10619.6|10616.6|10615.7|494
1599662100000|2020-09-09 14:35:00|10620|10619|10619.4|10618.7|10621|10620.3|10618.7|10617.9|498
1599662400000|2020-09-09 14:40:00|10619.7|10619|10618.7|10618|10620.3|10619.6|10618.1|10617.2|508
1599662700000|2020-09-09 14:45:00|10618.8|10618.1|10620.4|10619.7|10621|10620.3|10617.9|10617.2|575
1599663000000|2020-09-09 14:50:00|10620.6|10619.6|10619.1|10618.4|10620.7|10619.8|10617.6|10616.9|539
1599663300000|2020-09-09 14:55:00|10619.3|10618.6|10623.6|10622.9|10624.4|10623.6|10619.2|10618.5|620
1599663600000|2020-09-09 15:00:00|10623.5|10622.8|10623|10622.3|10625.2|10624.5|10622.4|10621.6|626
1599663900000|2020-09-09 15:05:00|10623.2|10622.2|10624.1|10623.4|10624.5|10623.8|10622.5|10621.7|369
1599664200000|2020-09-09 15:10:00|10624.3|10623.6|10623.5|10622.8|10624.3|10623.6|10622.4|10621.5|301
1599664500000|2020-09-09 15:15:00|10623.4|10622.7|10623.2|10622.5|10623.7|10623|10622.8|10621.9|253
1599664800000|2020-09-09 15:20:00|10623.3|10622.6|10624.2|10623.5|10625.1|10624.2|10623|10622.3|311
1599665100000|2020-09-09 15:25:00|10624.3|10623.6|10626|10625.3|10626|10625.3|10624.2|10623.3|281
1599665400000|2020-09-09 15:30:00|10625.8|10625.1|10623.9|10623.2|10626|10625.3|10622.8|10621.8|329
1599665700000|2020-09-09 15:35:00|10623.8|10623.1|10625.5|10624.8|10625.9|10625.2|10623.7|10622.9|362
1599666000000|2020-09-09 15:40:00|10625.6|10624.9|10626.2|10625.2|10626.5|10625.8|10625.2|10624.4|266
1599666300000|2020-09-09 15:45:00|10626.1|10625.1|10625.3|10624.6|10626.6|10625.8|10624.2|10623.5|294
1599666600000|2020-09-09 15:50:00|10625.2|10624.5|10623.6|10622.9|10626|10625.3|10623.5|10622.7|277
1599666900000|2020-09-09 15:55:00|10623.7|10623|10624.4|10623.4|10625.3|10624.6|10623.1|10622.4|286
1599667200000|2020-09-09 16:00:00|10624.3|10623.6|10626.1|10625.4|10626.5|10625.7|10624.2|10623.5|205
1599667500000|2020-09-09 16:05:00|10626.2|10625.5|10623.9|10623.2|10626.3|10625.5|10623.9|10622.9|305
1599667800000|2020-09-09 16:10:00|10624.1|10623.4|10624.4|10623.7|10624.5|10623.8|10622.6|10621.9|259
1599668100000|2020-09-09 16:15:00|10624.3|10623.6|10625.4|10624.7|10626|10625.3|10624.3|10623.6|325
1599668400000|2020-09-09 16:20:00|10625.5|10624.8|10627.4|10626.7|10627.8|10626.9|10625.4|10624.7|363
1599668700000|2020-09-09 16:25:00|10627.3|10626.6|10626.6|10625.9|10627.6|10626.9|10626.2|10625.5|199
1599669000000|2020-09-09 16:30:00|10626.8|10626.1|10626|10625.3|10627.5|10626.8|10625.9|10625.2|223
1599669300000|2020-09-09 16:35:00|10626.1|10625.4|10627.2|10626.5|10627.3|10626.6|10625.3|10624.6|241
1599669600000|2020-09-09 16:40:00|10627.3|10626.6|10626.5|10625.8|10627.5|10626.8|10625.8|10625.1|237
1599669900000|2020-09-09 16:45:00|10626.6|10625.9|10626.7|10626|10627.4|10626.6|10626.4|10625.7|154
1599670200000|2020-09-09 16:50:00|10626.6|10625.9|10625.9|10625.2|10626.8|10626.1|10625.7|10624.9|141
1599670500000|2020-09-09 16:55:00|10626|10625.3|10625.4|10624.7|10627.8|10627|10625|10624.3|290
1599670800000|2020-09-09 17:00:00|10625.5|10624.8|10626.7|10626|10627.3|10626.6|10625.1|10624.3|273
1599671100000|2020-09-09 17:05:00|10626.5|10625.8|10624.9|10624.2|10626.7|10626|10624.1|10623.4|220
1599671400000|2020-09-09 17:10:00|10624.8|10624.1|10625.7|10625|10626.5|10625.8|10624.2|10623.3|229
1599671700000|2020-09-09 17:15:00|10625.6|10624.9|10627.4|10626.4|10627.5|10626.7|10624.8|10624.1|284
1599672000000|2020-09-09 17:20:00|10627.5|10626.5|10625.9|10624.9|10627.9|10626.9|10624.7|10623.7|399
1599672300000|2020-09-09 17:25:00|10625.7|10624.7|10625.8|10624.8|10626.6|10625.6|10625.4|10624.4|333
1599672600000|2020-09-09 17:30:00|10625.7|10624.7|10624.4|10623.4|10625.9|10624.9|10623.3|10622.3|446
1599672900000|2020-09-09 17:35:00|10624.5|10623.5|10623|10622|10624.5|10623.5|10621.5|10620.5|404
1599673200000|2020-09-09 17:40:00|10622.9|10621.9|10620.9|10619.9|10623.1|10622.1|10620.6|10619.6|435
1599673500000|2020-09-09 17:45:00|10620.8|10619.8|10621.4|10620.4|10621.7|10620.7|10620.4|10619.4|425
1599673800000|2020-09-09 17:50:00|10621.3|10620.3|10622.9|10621.9|10623.3|10622.3|10621.1|10620.1|336
1599674100000|2020-09-09 17:55:00|10623|10622|10621.4|10620.4|10623|10622.1|10620.7|10619.8|345
1599674400000|2020-09-09 18:00:00|10621.3|10620.3|10622.6|10621.9|10623.8|10622.9|10621.2|10620.3|259
1599674700000|2020-09-09 18:05:00|10622.4|10621.7|10624.9|10624.2|10625.3|10624.5|10622.3|10621.3|265
1599675000000|2020-09-09 18:10:00|10625.1|10624.4|10623.5|10622.5|10625.2|10624.5|10623|10622.3|192
1599675300000|2020-09-09 18:15:00|10623.6|10622.6|10623.6|10622.9|10624.4|10623.6|10623.4|10622.5|145
1599675600000|2020-09-09 18:20:00|10623.5|10622.8|10622.5|10621.8|10623.7|10622.9|10621.8|10620.9|193
1599675900000|2020-09-09 18:25:00|10622.6|10621.9|10621.6|10620.9|10622.8|10621.9|10621.3|10620.5|104
1599676200000|2020-09-09 18:30:00|10621.7|10621|10621.1|10620.4|10622.2|10621.2|10620.5|10619.7|183
1599676500000|2020-09-09 18:35:00|10621.2|10620.5|10621.4|10620.4|10622|10621.2|10621.1|10620.3|114
1599676800000|2020-09-09 18:40:00|10621.2|10620.5|10619.9|10619.2|10621.3|10620.5|10619.5|10618.7|162
1599677100000|2020-09-09 18:45:00|10620.1|10619.1|10620.7|10620|10621|10620.2|10619.6|10618.7|236
1599677400000|2020-09-09 18:50:00|10620.6|10619.9|10620.1|10619.1|10621.2|10620.3|10619.9|10619|121
1599677700000|2020-09-09 18:55:00|10620.2|10619.4|10621.5|10620.5|10621.6|10620.7|10619.1|10618.4|233
1599678000000|2020-09-09 19:00:00|10621.6|10620.9|10621|10620|10623.2|10622.4|10621|10620|427
1599678300000|2020-09-09 19:05:00|10621.1|10620.1|10621.2|10620.2|10622.9|10622.2|10620.6|10619.9|252
1599678600000|2020-09-09 19:10:00|10621.3|10620.3|10621.8|10621.1|10622|10621.1|10621|10620.2|177
1599678900000|2020-09-09 19:15:00|10621.7|10621|10620.7|10619.7|10621.8|10621.1|10620.5|10619.7|133
1599679200000|2020-09-09 19:20:00|10620.8|10619.8|10620.6|10619.6|10620.9|10620.1|10619.9|10619.1|139
1599679500000|2020-09-09 19:25:00|10620.7|10619.7|10618.6|10617.6|10620.8|10619.9|10618.4|10617.5|175
1599679800000|2020-09-09 19:30:00|10618.4|10617.7|10618.1|10617.4|10619.2|10618.5|10618|10617.3|134
1599680100000|2020-09-09 19:35:00|10618.3|10617.6|10617.3|10616.6|10618.6|10617.7|10616.2|10615.3|158
1599680400000|2020-09-09 19:40:00|10617.2|10616.5|10617.9|10616.9|10618|10617.2|10617|10616.3|134
1599680700000|2020-09-09 19:45:00|10618|10617|10617.4|10616.4|10618.6|10617.6|10616.7|10616|232
1599681000000|2020-09-09 19:50:00|10617.3|10616.3|10617.4|10616.4|10617.5|10616.6|10616.2|10615.2|218
1599681300000|2020-09-09 19:55:00|10617.2|10616.5|10619.1|10618.4|10620.1|10619.4|10617.2|10616.4|315
1599681600000|2020-09-09 20:00:00|10619|10618.3|10618.3|10617.3|10619.5|10618.8|10618|10617.2|186
1599681900000|2020-09-09 20:05:00|10618.4|10617.4|10616.4|10615.4|10618.4|10617.6|10615.9|10615|215
1599682200000|2020-09-09 20:10:00|10616.5|10615.5|10616.5|10615.5|10617.6|10616.8|10616.4|10615.4|175
1599682500000|2020-09-09 20:15:00|10617.3|10616.3|10618|10617|10618.4|10617.4|10617.2|10616.2|145
1599682800000|2020-09-09 20:20:00|10618.2|10617.2|10618.3|10617.3|10618.8|10618.1|10618.1|10617.2|116
1599683100000|2020-09-09 20:25:00|10618.4|10617.4|10617.4|10616.4|10619|10618.2|10617.1|10616.1|149
1599683400000|2020-09-09 20:30:00|10617.2|10616.5|10617.9|10616.9|10618|10617|10617.1|10616.2|82
1599683700000|2020-09-09 20:35:00|10618|10617|10617.3|10616.3|10618|10617.2|10617.2|10616.2|94
1599684000000|2020-09-09 20:40:00|10617.4|10616.4|10617.4|10616.4|10617.6|10616.7|10616.4|10615.4|98
1599684300000|2020-09-09 20:45:00|10617.3|10616.3|10618.4|10617.4|10618.6|10617.6|10617.2|10616.2|102
1599684600000|2020-09-09 20:50:00|10618.3|10617.3|10619|10618|10619.2|10618.2|10618.1|10617.1|130
1599684900000|2020-09-09 20:55:00|10619.3|10617.7|10619|10617.4|10620.5|10618.6|10617|10615.6|361
1599685200000|2020-09-09 21:00:00|10619.3|10617.5|10623.8|10618.6|10624.6|10619.2|10618.8|10617.5|19
1599685500000|2020-09-09 21:05:00|10624.7|10618.7|10619.6|10615.8|10625.3|10619.3|10618.6|10615.2|189
1599685800000|2020-09-09 21:10:00|10619.7|10615.9|10618.9|10616.2|10620.5|10617|10618.3|10615.3|216
1599686100000|2020-09-09 21:15:00|10619.2|10616.5|10619.1|10616.5|10621.5|10617.1|10618.5|10614.7|219
1599686400000|2020-09-09 21:20:00|10619|10616.6|10619.1|10616.9|10619.7|10617.3|10618.9|10616.1|206
1599686700000|2020-09-09 21:25:00|10619|10616.7|10619.3|10616.5|10619.7|10617.2|10618.7|10616.3|155
1599687000000|2020-09-09 21:30:00|10619.5|10617|10619.3|10616.6|10619.9|10617.2|10618.9|10615.3|1035
1599687300000|2020-09-09 21:35:00|10619.1|10616.4|10619.4|10616.6|10619.9|10617.2|10618.9|10616.1|1155
1599687600000|2020-09-09 21:40:00|10619.3|10616.5|10621|10617.8|10621|10618|10618.9|10615.5|1139
1599687900000|2020-09-09 21:45:00|10620.6|10617.6|10623.2|10618.3|10624.7|10620.4|10618.1|10614.6|936
1599688200000|2020-09-09 21:50:00|10624.1|10618.1|10621.2|10616.5|10624.1|10618.7|10620.8|10615.9|294
1599688500000|2020-09-09 21:55:00|10621.9|10616.4|10619.1|10614.7|10622.5|10617.2|10618.7|10614|260
1599688800000|2020-09-09 22:00:00|10619.3|10614.5|10619.5|10617.2|10622.1|10618.5|10619.3|10614.5|1186
1599689100000|2020-09-09 22:05:00|10619.4|10617|10617.1|10616.1|10619.6|10618.2|10616.9|10615.4|468
1599689400000|2020-09-09 22:10:00|10617|10616|10617.9|10616.9|10618.1|10616.9|10616.7|10615.7|193
1599689700000|2020-09-09 22:15:00|10617.8|10616.8|10618.8|10617.8|10618.9|10617.9|10617.7|10616.4|179
1599690000000|2020-09-09 22:20:00|10618.9|10617.9|10619.5|10618.5|10619.8|10618.8|10618.6|10617.3|144
1599690300000|2020-09-09 22:25:00|10619.6|10618.6|10620.4|10619.4|10620.5|10619.5|10619.5|10618.5|145
1599690600000|2020-09-09 22:30:00|10620.1|10619.1|10621.6|10620.6|10621.7|10620.7|10619.4|10618.4|217
1599690900000|2020-09-09 22:35:00|10621.7|10620.7|10621.2|10620.2|10621.8|10620.8|10620.6|10619.6|148
1599691200000|2020-09-09 22:40:00|10621.3|10620.3|10621.8|10620.8|10621.8|10620.8|10621|10620|161
1599691500000|2020-09-09 22:45:00|10621.7|10620.7|10620.3|10619.3|10622.8|10621.8|10620.2|10619.2|170
1599691800000|2020-09-09 22:50:00|10620.2|10619.2|10621.3|10620.3|10621.8|10620.6|10620.2|10619.2|152
1599692100000|2020-09-09 22:55:00|10621.4|10620.4|10620.2|10619.2|10621.4|10620.4|10620.2|10619.2|84
1599692400000|2020-09-09 23:00:00|10620|10619|10620.2|10619.2|10620.8|10619.8|10619|10618|247
1599692700000|2020-09-09 23:05:00|10620.3|10619.3|10620|10619|10621.1|10620|10619.8|10618.8|163
1599693000000|2020-09-09 23:10:00|10619.9|10618.9|10619.9|10618.9|10620.1|10619|10618.7|10617.7|119
1599693300000|2020-09-09 23:15:00|10619.8|10618.8|10621.4|10620.4|10621.4|10620.4|10619.7|10618.7|115
1599693600000|2020-09-09 23:20:00|10621.5|10620.5|10620.2|10619.2|10621.5|10620.5|10619.6|10618.6|114
1599693900000|2020-09-09 23:25:00|10620.4|10619.4|10620.9|10619.9|10621.7|10620.7|10620.1|10619.1|131
1599694200000|2020-09-09 23:30:00|10620.8|10619.8|10622.1|10621.1|10622.3|10621.3|10620.7|10619.7|226
1599694500000|2020-09-09 23:35:00|10622|10621|10622.2|10621.2|10622.3|10621.3|10622|10621|92
1599694800000|2020-09-09 23:40:00|10622.3|10621.3|10622.2|10621.2|10623.2|10622.2|10621.8|10620.8|157
1599695100000|2020-09-09 23:45:00|10622.1|10621.1|10622.2|10621.2|10622.9|10621.9|10621.5|10620.6|240
1599695400000|2020-09-09 23:50:00|10622.3|10621.3|10622.5|10621.5|10622.8|10621.8|10622.1|10621.1|103
1599695700000|2020-09-09 23:55:00|10622.6|10621.6|10624.2|10623.2|10624.7|10623.7|10622.4|10621.4|297
1599696000000|2020-09-10 00:00:00|10624.1|10623.4|10628|10627|10630.8|10629.8|10623.1|10622.4|535
1599696300000|2020-09-10 00:05:00|10627.9|10626.9|10623.8|10622.8|10629.4|10628.7|10623.6|10622.8|440
1599696600000|2020-09-10 00:10:00|10623.7|10622.7|10623.3|10622.3|10625.2|10624.3|10623|10622|352
1599696900000|2020-09-10 00:15:00|10623.2|10622.2|10623.3|10622.6|10623.7|10622.9|10622.7|10621.8|240
1599697200000|2020-09-10 00:20:00|10623.2|10622.5|10624.1|10623.4|10624.9|10624.1|10623.1|10622.2|331
1599697500000|2020-09-10 00:25:00|10624.2|10623.5|10625.2|10624.2|10626.1|10625.2|10624.2|10623.4|365
1599697800000|2020-09-10 00:30:00|10625.3|10624.3|10626|10625.3|10626|10625.3|10624.2|10623.4|397
1599698100000|2020-09-10 00:35:00|10625.9|10625.2|10627.6|10626.9|10628.1|10627.2|10625.9|10625.1|317
1599698400000|2020-09-10 00:40:00|10627.7|10627|10625.3|10624.6|10627.8|10627.1|10623.4|10622.6|411
1599698700000|2020-09-10 00:45:00|10625.4|10624.4|10623.8|10622.8|10625.6|10624.6|10621.7|10620.9|436
1599699000000|2020-09-10 00:50:00|10623.9|10622.9|10620.9|10619.9|10625|10624.1|10620.5|10619.5|580
1599699300000|2020-09-10 00:55:00|10620.7|10619.7|10618.6|10617.9|10622.1|10621.2|10618|10617.3|503
1599699600000|2020-09-10 01:00:00|10618.5|10617.8|10618.8|10617.8|10619.3|10618.4|10616.5|10615.6|478
1599699900000|2020-09-10 01:05:00|10618.6|10617.9|10618.7|10617.7|10620|10619.2|10617.1|10616.3|316
1599700200000|2020-09-10 01:10:00|10618.6|10617.9|10619|10618|10619.8|10619.1|10618.1|10617.2|261
1599700500000|2020-09-10 01:15:00|10619.1|10618.1|10621.2|10620.2|10621.8|10620.8|10617|10616.2|384
1599700800000|2020-09-10 01:20:00|10621.1|10620.4|10623.3|10622.3|10623.6|10622.9|10619.2|10618.3|505
1599701100000|2020-09-10 01:25:00|10623.4|10622.4|10620.9|10619.9|10623.4|10622.5|10620.3|10619.6|293
1599701400000|2020-09-10 01:30:00|10620.8|10620.1|10620.3|10619.3|10623.1|10622.4|10619.7|10618.9|424
1599701700000|2020-09-10 01:35:00|10620.2|10619.2|10618.4|10617.4|10620.4|10619.5|10617.9|10617.2|351
1599702000000|2020-09-10 01:40:00|10618.3|10617.3|10618|10617.3|10619.9|10618.9|10616.5|10615.6|420
1599702300000|2020-09-10 01:45:00|10617.7|10617|10618.4|10617.4|10618.9|10618|10616.2|10615.5|338
1599702600000|2020-09-10 01:50:00|10618.3|10617.3|10616.1|10615.1|10618.6|10617.6|10615.6|10614.9|310
1599702900000|2020-09-10 01:55:00|10616.2|10615.2|10616.3|10615.6|10616.7|10616|10614.5|10613.6|302
1599703200000|2020-09-10 02:00:00|10616.2|10615.3|10617.1|10616.4|10617.6|10616.8|10616.1|10615.3|284
1599703500000|2020-09-10 02:05:00|10617.2|10616.2|10619.9|10618.9|10620.1|10619.4|10617.1|10616.2|378
1599703800000|2020-09-10 02:10:00|10620|10619|10619.3|10618.6|10620.2|10619.5|10619.2|10618.3|274
1599704100000|2020-09-10 02:15:00|10619.2|10618.5|10620.2|10619.2|10620.2|10619.2|10618.9|10618.1|171
1599704400000|2020-09-10 02:20:00|10620.3|10619.3|10618.2|10617.2|10621.4|10620.4|10617.5|10616.7|336
1599704700000|2020-09-10 02:25:00|10618.3|10617.3|10618.4|10617.7|10619.1|10618.3|10617.6|10616.8|248
1599705000000|2020-09-10 02:30:00|10618.5|10617.5|10617.8|10616.8|10618.7|10617.9|10617.1|10616.3|287
1599705300000|2020-09-10 02:35:00|10617.7|10616.7|10616.3|10615.6|10617.8|10616.9|10615.2|10614.3|245
1599705600000|2020-09-10 02:40:00|10616.4|10615.7|10617.6|10616.6|10618.2|10617.4|10616.4|10615.6|193
1599705900000|2020-09-10 02:45:00|10617.5|10616.5|10616.2|10615.2|10617.6|10616.8|10614.9|10613.9|242
1599706200000|2020-09-10 02:50:00|10616.1|10615.1|10616|10615|10616.5|10615.7|10615.5|10614.5|146
1599706500000|2020-09-10 02:55:00|10616.1|10615.1|10614.2|10613.2|10616.2|10615.5|10613.9|10613.1|207
1599706800000|2020-09-10 03:00:00|10614.3|10613.3|10614.8|10613.8|10615|10614.1|10613.8|10613|217
1599707100000|2020-09-10 03:05:00|10614.9|10613.9|10611.9|10610.9|10615|10614|10611.1|10610.2|310
1599707400000|2020-09-10 03:10:00|10612|10611|10609.6|10608.9|10612.4|10611.7|10609.3|10608.6|300
1599707700000|2020-09-10 03:15:00|10609.5|10608.8|10610|10609.3|10610.3|10609.5|10609.5|10608.6|163
1599708000000|2020-09-10 03:20:00|10609.8|10609.1|10610.2|10609.5|10611.4|10610.7|10609.2|10608.5|248
1599708300000|2020-09-10 03:25:00|10610.1|10609.4|10609.3|10608.6|10610.4|10609.7|10609.2|10608.5|221
1599708600000|2020-09-10 03:30:00|10609.2|10608.5|10610.9|10609.9|10611.2|10610.5|10609.2|10608.3|275
1599708900000|2020-09-10 03:35:00|10610.7|10610|10612|10611.3|10612.2|10611.4|10610.4|10609.7|257
1599709200000|2020-09-10 03:40:00|10611.9|10611.2|10612|10611.3|10612.6|10611.8|10611.7|10610.8|178
1599709500000|2020-09-10 03:45:00|10612.1|10611.4|10610.4|10609.4|10612.2|10611.5|10610.1|10609.3|224
1599709800000|2020-09-10 03:50:00|10610.3|10609.3|10611|10610|10611.6|10610.8|10610.3|10609.3|150
1599710100000|2020-09-10 03:55:00|10610.9|10609.9|10611.3|10610.6|10611.3|10610.6|10609.7|10608.9|183
1599710400000|2020-09-10 04:00:00|10611.2|10610.5|10606.9|10605.9|10611.3|10610.6|10606.4|10605.5|396
1599710700000|2020-09-10 04:05:00|10606.8|10606.1|10608.4|10607.7|10608.4|10607.7|10606.7|10605.9|167
1599711000000|2020-09-10 04:10:00|10608.3|10607.6|10608.5|10607.8|10608.9|10608.2|10608.2|10607.5|129
1599711300000|2020-09-10 04:15:00|10608.4|10607.7|10606.8|10606.1|10609|10608.2|10606.7|10605.8|159
1599711600000|2020-09-10 04:20:00|10606.7|10606|10606.7|10606|10607|10606.3|10606.1|10605.3|94
1599711900000|2020-09-10 04:25:00|10606.8|10606.1|10607.2|10606.5|10607.8|10606.9|10606.3|10605.6|163
1599712200000|2020-09-10 04:30:00|10607.3|10606.6|10608.3|10607.6|10608.7|10608|10607|10606.3|256
1599712500000|2020-09-10 04:35:00|10608.1|10607.4|10609.9|10609.2|10610.8|10610.1|10606.9|10606.2|303
1599712800000|2020-09-10 04:40:00|10609.8|10609.1|10608.8|10607.8|10609.9|10609.2|10608|10607.3|216
1599713100000|2020-09-10 04:45:00|10608.7|10607.7|10609.8|10609.1|10610|10609.2|10608.2|10607.5|171
1599713400000|2020-09-10 04:50:00|10609.5|10608.8|10609.9|10608.9|10610|10609.3|10609.2|10608.4|148
1599713700000|2020-09-10 04:55:00|10609.8|10609.1|10610.9|10610.2|10611.4|10610.7|10609.5|10608.7|190
1599714000000|2020-09-10 05:00:00|10611|10610|10612|10611.3|10612.4|10611.7|10610.9|10610|212
1599714300000|2020-09-10 05:05:00|10612.1|10611.4|10612.3|10611.6|10612.5|10611.8|10611.5|10610.8|110
1599714600000|2020-09-10 05:10:00|10612.4|10611.7|10612.4|10611.7|10613.1|10612.4|10612.2|10611.5|220
1599714900000|2020-09-10 05:15:00|10612.3|10611.6|10613.9|10613.2|10614.2|10613.5|10612.2|10611.5|215
1599715200000|2020-09-10 05:20:00|10613.8|10613.1|10614.9|10614.2|10615|10614.3|10613.3|10612.6|233
1599715500000|2020-09-10 05:25:00|10615|10614.3|10615.4|10614.7|10615.7|10615|10614.5|10613.8|223
1599715800000|2020-09-10 05:30:00|10615.3|10614.6|10614.9|10614.2|10615.7|10614.9|10614.7|10613.9|202
1599716100000|2020-09-10 05:35:00|10614.7|10614|10615.3|10614.6|10616.1|10615.4|10614.7|10614|98
1599716400000|2020-09-10 05:40:00|10615.2|10614.5|10614.9|10614.2|10615.6|10614.7|10614.8|10613.9|200
1599716700000|2020-09-10 05:45:00|10615|10614.3|10616|10615.3|10616.2|10615.5|10614.7|10613.8|140
1599717000000|2020-09-10 05:50:00|10616.1|10615.4|10614.4|10613.7|10616.1|10615.4|10613.6|10612.9|246
1599717300000|2020-09-10 05:55:00|10614.3|10613.6|10613|10612|10615.1|10614.4|10612.4|10611.5|270
1599717600000|2020-09-10 06:00:00|10613.2|10612.2|10613.3|10612.6|10614.1|10613.3|10612.3|10611.6|335
1599717900000|2020-09-10 06:05:00|10613.4|10612.7|10612.6|10611.6|10614.3|10613.5|10612.3|10611.5|302
1599718200000|2020-09-10 06:10:00|10612.5|10611.8|10612.4|10611.7|10613.2|10612.4|10612.1|10611.2|298
1599718500000|2020-09-10 06:15:00|10612.3|10611.6|10613.5|10612.8|10614.1|10613.3|10611.2|10610.5|299
1599718800000|2020-09-10 06:20:00|10613.6|10612.9|10615|10614.3|10615.6|10614.6|10612.1|10611.4|362
1599719100000|2020-09-10 06:25:00|10614.9|10614.2|10615|10614.3|10615.8|10614.9|10614.5|10613.6|221
1599719400000|2020-09-10 06:30:00|10614.9|10614.2|10611.8|10611.1|10616.5|10615.8|10611.7|10610.8|347
1599719700000|2020-09-10 06:35:00|10611.7|10611|10611.8|10611.1|10613.4|10612.7|10611.6|10610.9|202
1599720000000|2020-09-10 06:40:00|10611.9|10611.2|10611.3|10610.6|10612.2|10611.5|10610.6|10609.9|274
1599720300000|2020-09-10 06:45:00|10611.4|10610.7|10609.6|10608.9|10611.4|10610.7|10609.5|10608.7|296
1599720600000|2020-09-10 06:50:00|10610|10609.3|10608.9|10608.2|10610.3|10609.6|10608.5|10607.6|231
1599720900000|2020-09-10 06:55:00|10609|10608.3|10609.8|10608.8|10611|10610|10608|10607.1|302
1599721200000|2020-09-10 07:00:00|10609.9|10608.9|10610.5|10609.5|10610.6|10609.7|10606.6|10605.9|578
1599721500000|2020-09-10 07:05:00|10610.4|10609.4|10611.6|10610.6|10611.6|10610.8|10609.4|10608.6|462
1599721800000|2020-09-10 07:10:00|10611.5|10610.5|10608.7|10607.7|10612.1|10611.4|10607.8|10607.1|466
1599722100000|2020-09-10 07:15:00|10608.8|10607.8|10608.6|10607.9|10609|10608.2|10607.2|10606.5|460
1599722400000|2020-09-10 07:20:00|10608.5|10607.8|10607.6|10606.9|10608.9|10608|10607.4|10606.7|328
1599722700000|2020-09-10 07:25:00|10607.7|10607|10607.5|10606.8|10608.6|10607.9|10607.1|10606.4|326
1599723000000|2020-09-10 07:30:00|10607.4|10606.7|10606|10605|10608.1|10607.4|10604.5|10603.7|479
1599723300000|2020-09-10 07:35:00|10606.1|10605.1|10607.1|10606.1|10607.2|10606.4|10604.1|10603.4|340
1599723600000|2020-09-10 07:40:00|10607|10606.3|10605.9|10604.9|10607.2|10606.4|10605.4|10604.6|295
1599723900000|2020-09-10 07:45:00|10605.7|10605|10605.2|10604.5|10605.7|10605|10602.8|10602.1|364
1599724200000|2020-09-10 07:50:00|10605.3|10604.6|10605.9|10605.2|10606.3|10605.6|10604.8|10604.1|366
1599724500000|2020-09-10 07:55:00|10606|10605.3|10606.4|10605.7|10608|10607.1|10605.9|10605.2|351
1599724800000|2020-09-10 08:00:00|10606.3|10605.6|10603.5|10602.8|10606.9|10605.9|10602.4|10601.6|537
1599725100000|2020-09-10 08:05:00|10603.4|10602.7|10602.4|10601.7|10604.2|10603.3|10601.7|10601|349
1599725400000|2020-09-10 08:10:00|10602.5|10601.8|10602.1|10601.4|10603.7|10603|10601.7|10601|324
1599725700000|2020-09-10 08:15:00|10602|10601.3|10604.4|10603.7|10604.7|10603.8|10601.7|10601|379
1599726000000|2020-09-10 08:20:00|10604.5|10603.8|10604.5|10603.8|10605.9|10605|10604.2|10603.3|327
1599726300000|2020-09-10 08:25:00|10604.6|10603.9|10603.1|10602.4|10604.8|10604|10603|10602.3|308
1599726600000|2020-09-10 08:30:00|10603|10602.3|10603.1|10602.4|10603.8|10603|10602.6|10601.9|524
1599726900000|2020-09-10 08:35:00|10603|10602.3|10603.5|10602.8|10603.6|10602.9|10602.5|10601.7|231
1599727200000|2020-09-10 08:40:00|10603.3|10602.6|10601.7|10600.7|10603.7|10602.8|10601.1|10600.2|236
1599727500000|2020-09-10 08:45:00|10601.8|10600.8|10601.9|10601.2|10602.2|10601.4|10601.2|10600.4|242
1599727800000|2020-09-10 08:50:00|10602.1|10601.4|10605.6|10604.9|10606|10605|10601.8|10600.9|352
1599728100000|2020-09-10 08:55:00|10605.7|10605|10606.2|10605.5|10606.7|10605.7|10604.9|10603.9|364
1599728400000|2020-09-10 09:00:00|10606.3|10605.6|10608.8|10608.1|10608.9|10608.1|10605.6|10604.9|475
1599728700000|2020-09-10 09:05:00|10608.9|10607.9|10610.5|10609.5|10610.5|10609.8|10608.7|10607.9|264
1599729000000|2020-09-10 09:10:00|10610.4|10609.4|10611.5|10610.5|10611.8|10611|10610.3|10609.4|309
1599729300000|2020-09-10 09:15:00|10611.4|10610.4|10609.1|10608.1|10611.4|10610.4|10607.2|10606.5|321
1599729600000|2020-09-10 09:20:00|10609|10608.3|10608.5|10607.8|10609.6|10608.9|10605.9|10605|413
1599729900000|2020-09-10 09:25:00|10608.4|10607.7|10607.8|10606.8|10609.3|10608.6|10606.7|10605.9|264
1599730200000|2020-09-10 09:30:00|10607.7|10606.7|10606.8|10605.8|10607.7|10606.8|10605.2|10604.5|301
1599730500000|2020-09-10 09:35:00|10606.9|10605.9|10606.2|10605.5|10607.7|10606.8|10605.8|10604.9|327
1599730800000|2020-09-10 09:40:00|10606.3|10605.6|10606.6|10605.9|10607|10606.1|10604.8|10604|272
1599731100000|2020-09-10 09:45:00|10606.8|10605.8|10606.8|10606.1|10607.7|10606.7|10605.8|10605|240
1599731400000|2020-09-10 09:50:00|10607.1|10606.3|10609.5|10608.5|10609.7|10608.9|10606.8|10606|339
1599731700000|2020-09-10 09:55:00|10609.6|10608.6|10611.8|10610.8|10612|10611.1|10608.6|10607.8|324
1599732000000|2020-09-10 10:00:00|10611.7|10610.7|10610.8|10610.1|10613|10612.3|10610.4|10609.5|363
1599732300000|2020-09-10 10:05:00|10610.9|10610.2|10609.7|10609|10611.1|10610.3|10609.4|10608.6|221
1599732600000|2020-09-10 10:10:00|10609.8|10609.1|10610.9|10610.2|10611.2|10610.5|10609.7|10608.8|167
1599732900000|2020-09-10 10:15:00|10610.8|10610.1|10611.2|10610.5|10612|10611.2|10610.8|10609.9|183
1599733200000|2020-09-10 10:20:00|10611.3|10610.6|10611.9|10611.2|10612.1|10611.2|10610.9|10610.2|224
1599733500000|2020-09-10 10:25:00|10611.8|10611.1|10612|10611.3|10612.4|10611.5|10611.3|10610.5|172
1599733800000|2020-09-10 10:30:00|10611.9|10611.2|10611.5|10610.8|10612|10611.3|10611.4|10610.5|166
1599734100000|2020-09-10 10:35:00|10611.4|10610.7|10610.5|10609.8|10612.1|10611.3|10609.4|10608.5|280
1599734400000|2020-09-10 10:40:00|10610.4|10609.7|10609.8|10609.1|10610.6|10609.8|10609.4|10608.6|242
1599734700000|2020-09-10 10:45:00|10609.7|10609|10609|10608.3|10609.8|10609.1|10608.6|10607.8|232
1599735000000|2020-09-10 10:50:00|10608.9|10608.2|10609.2|10608.5|10609.4|10608.6|10608|10607|277
1599735300000|2020-09-10 10:55:00|10609.3|10608.6|10609.2|10608.5|10609.8|10609|10608.4|10607.6|235
1599735600000|2020-09-10 11:00:00|10609.3|10608.6|10610.8|10610.1|10611|10610.3|10609.1|10608.3|157
1599735900000|2020-09-10 11:05:00|10610.9|10609.9|10612.5|10611.8|10612.6|10611.9|10610.6|10609.9|163
1599736200000|2020-09-10 11:10:00|10612.7|10611.7|10612.6|10611.6|10613.1|10612.2|10611.9|10611|220
1599736500000|2020-09-10 11:15:00|10612.3|10611.7|10614.3|10613.6|10614.8|10614.1|10612.3|10611.6|309
1599736800000|2020-09-10 11:20:00|10614.2|10613.5|10615.3|10614.6|10615.5|10614.7|10613.8|10613.1|207
1599737100000|2020-09-10 11:25:00|10615.1|10614.3|10613.5|10612.8|10615.9|10615.2|10613.3|10612.6|207
1599737400000|2020-09-10 11:30:00|10613.4|10612.7|10612.2|10611.2|10613.5|10612.8|10611.7|10610.8|336
1599737700000|2020-09-10 11:35:00|10612.1|10611.1|10612.1|10611.1|10612.7|10611.9|10611.3|10610.6|312
1599738000000|2020-09-10 11:40:00|10612|10611|10611.7|10610.1|10613.2|10612.2|10611.2|10609.5|330
1599738300000|2020-09-10 11:45:00|10611.8|10610.2|10615.1|10614.4|10615.1|10614.4|10611.1|10609.6|476
1599738600000|2020-09-10 11:50:00|10614.7|10614.1|10612.3|10611.6|10616.5|10615.5|10612.2|10611.4|446
1599738900000|2020-09-10 11:55:00|10612.5|10611.5|10612.4|10611.7|10612.6|10611.8|10609.3|10608.5|429
1599739200000|2020-09-10 12:00:00|10612.1|10611.4|10612.8|10612.1|10613.5|10612.8|10610.7|10609.8|429
1599739500000|2020-09-10 12:05:00|10612.9|10611.9|10613.4|10612.4|10613.9|10613|10611.7|10610.9|525
1599739800000|2020-09-10 12:10:00|10613.3|10612.3|10613.4|10612.4|10614|10613.1|10611.4|10610.5|568
1599740100000|2020-09-10 12:15:00|10613.2|10612.5|10611|10610.3|10613.8|10612.8|10610.8|10610.1|402
1599740400000|2020-09-10 12:20:00|10610.9|10610.2|10612.2|10611.5|10613.3|10612.4|10610.3|10609.4|408
1599740700000|2020-09-10 12:25:00|10612.3|10611.3|10615.1|10611.4|10615.5|10611.7|10611.8|10609.7|434
1599741000000|2020-09-10 12:30:00|10615.6|10610.3|10603.6|10602.6|10616.9|10613.6|10601.5|10600.5|1396
1599741300000|2020-09-10 12:35:00|10603.5|10602.5|10605.6|10604.6|10606.9|10605.9|10598.8|10597.8|1420
1599741600000|2020-09-10 12:40:00|10605.9|10604.9|10607.4|10606.4|10610.1|10609.1|10605.4|10604.4|1054
1599741900000|2020-09-10 12:45:00|10607.5|10606.5|10606.5|10605.5|10609.5|10608.5|10605.9|10604.9|985
1599742200000|2020-09-10 12:50:00|10606.4|10605.4|10604.2|10603.2|10607.5|10606.5|10601.3|10600.3|914
1599742500000|2020-09-10 12:55:00|10604.3|10603.3|10603.9|10602.9|10605.4|10604.4|10603.3|10602.4|713
1599742800000|2020-09-10 13:00:00|10603.7|10602.7|10608.3|10607.3|10609|10608.2|10602.7|10601.7|696
1599743100000|2020-09-10 13:05:00|10608.2|10607.5|10607.5|10606.8|10609.5|10608.7|10606.6|10605.6|604
1599743400000|2020-09-10 13:10:00|10607.4|10606.7|10608.7|10607.7|10609.7|10608.7|10605.9|10604.9|773
1599743700000|2020-09-10 13:15:00|10608.5|10607.8|10612.4|10611.7|10612.7|10612|10606.6|10605.9|853
1599744000000|2020-09-10 13:20:00|10612.5|10611.8|10610.8|10610.1|10614.2|10613.5|10610.4|10609.6|703
1599744300000|2020-09-10 13:25:00|10610.7|10610|10607.6|10606.6|10610.8|10610|10607.3|10606.3|701
1599744600000|2020-09-10 13:30:00|10607.3|10606.7|10607.8|10606.8|10609.1|10608.2|10606.9|10606|677
1599744900000|2020-09-10 13:35:00|10607.7|10607|10610.9|10610.2|10611.1|10610.2|10606.5|10605.8|601
1599745200000|2020-09-10 13:40:00|10611|10610.3|10608.3|10607.3|10611.7|10610.9|10608|10607.2|539
1599745500000|2020-09-10 13:45:00|10608.2|10607.2|10611.9|10610.9|10612.4|10611.5|10608.1|10607.2|585
1599745800000|2020-09-10 13:50:00|10612|10611|10614.9|10613.9|10615.2|10614.5|10610.5|10609.6|691
1599746100000|2020-09-10 13:55:00|10615|10614|10613.6|10612.6|10615.1|10614.4|10611|10610.1|683
1599746400000|2020-09-10 14:00:00|10613.8|10612.8|10617.9|10616.9|10618.2|10617.5|10613.8|10612.8|672
1599746700000|2020-09-10 14:05:00|10618|10617|10617.7|10616.7|10619.3|10618.4|10616|10615.1|516
1599747000000|2020-09-10 14:10:00|10617.5|10616.8|10619.1|10618.4|10619.5|10618.7|10616.3|10615.4|486
1599747300000|2020-09-10 14:15:00|10619|10618.3|10619|10618.3|10621.7|10620.7|10618.3|10617.6|525
1599747600000|2020-09-10 14:20:00|10619.1|10618.4|10616.9|10616.2|10620.3|10619.5|10616.8|10616|456
1599747900000|2020-09-10 14:25:00|10616.8|10616.1|10617.5|10616.5|10618.9|10618.1|10616.1|10615.3|546
1599748200000|2020-09-10 14:30:00|10617.2|10616.6|10615.5|10614.8|10618.8|10618.1|10615.5|10614.8|607
1599748500000|2020-09-10 14:35:00|10615.2|10614.5|10617.5|10616.8|10618.1|10617.4|10615.1|10614.3|554
1599748800000|2020-09-10 14:40:00|10617.4|10616.7|10617.7|10616.7|10619.6|10618.8|10616.8|10616.1|504
1599749100000|2020-09-10 14:45:00|10617.6|10616.6|10618.4|10617.4|10618.9|10618.2|10615.8|10615|608
1599749400000|2020-09-10 14:50:00|10618.2|10617.5|10619.5|10618.5|10619.7|10618.8|10617.6|10616.8|465
1599749700000|2020-09-10 14:55:00|10619.4|10618.4|10617.3|10616.6|10619.7|10618.8|10616.2|10615.4|513
1599750000000|2020-09-10 15:00:00|10617.4|10616.7|10618|10617|10619.5|10618.7|10617|10616.2|605
1599750300000|2020-09-10 15:05:00|10618.1|10617.1|10617.4|10616.7|10618.3|10617.5|10617.1|10616.3|442
1599750600000|2020-09-10 15:10:00|10617.5|10616.5|10620.4|10619.7|10620.5|10619.8|10617.4|10616.5|321
1599750900000|2020-09-10 15:15:00|10620.5|10619.8|10622.1|10621.4|10622.3|10621.4|10619.9|10619.1|350
1599751200000|2020-09-10 15:20:00|10622.2|10621.5|10622|10621.3|10622.5|10621.8|10621.7|10620.8|303
1599751500000|2020-09-10 15:25:00|10621.5|10620.8|10620.2|10619.5|10621.5|10620.8|10619.1|10618.3|276
1599751800000|2020-09-10 15:30:00|10620.4|10619.7|10620.3|10619.6|10620.7|10620|10618.5|10617.6|380
1599752100000|2020-09-10 15:35:00|10620.4|10619.7|10621.1|10620.4|10621.7|10620.9|10618.8|10617.9|538
1599752400000|2020-09-10 15:40:00|10621.2|10620.5|10619|10618.3|10621.4|10620.6|10618.6|10617.7|305
1599752700000|2020-09-10 15:45:00|10618.9|10618.2|10618.9|10618.2|10619.4|10618.6|10617.8|10616.9|329
1599753000000|2020-09-10 15:50:00|10618.8|10618.1|10618.6|10617.9|10619.8|10618.9|10618.6|10617.8|310
1599753300000|2020-09-10 15:55:00|10618.7|10618|10619.4|10618.7|10619.6|10618.7|10618.3|10617.5|319
1599753600000|2020-09-10 16:00:00|10619.5|10618.8|10617.6|10616.9|10620.3|10619.6|10616.6|10615.8|339
1599753900000|2020-09-10 16:05:00|10617.5|10616.8|10618.5|10617.8|10618.9|10618.2|10617.1|10616.4|385
1599754200000|2020-09-10 16:10:00|10618.7|10618|10620.2|10619.5|10620.3|10619.6|10618.5|10617.8|297
1599754500000|2020-09-10 16:15:00|10620.1|10619.4|10618.4|10617.4|10620.4|10619.7|10617.9|10616.9|267
1599754800000|2020-09-10 16:20:00|10618.2|10617.5|10615.8|10615.1|10618.2|10617.5|10615.8|10615.1|303
1599755100000|2020-09-10 16:25:00|10615.7|10615|10619.1|10618.4|10619.2|10618.5|10615.7|10615|393
1599755400000|2020-09-10 16:30:00|10619.2|10618.5|10617.6|10616.9|10619.3|10618.6|10617.4|10616.5|258
1599755700000|2020-09-10 16:35:00|10617.7|10617|10619.4|10618.7|10619.5|10618.8|10617.3|10616.6|282
1599756000000|2020-09-10 16:40:00|10619.3|10618.6|10619.1|10618.4|10620.6|10619.9|10618.9|10618.2|348
1599756300000|2020-09-10 16:45:00|10619|10618.3|10619.3|10618.3|10622.1|10621.2|10618.8|10617.9|689
1599756600000|2020-09-10 16:50:00|10619.1|10618.1|10620.4|10619.4|10620.4|10619.6|10618.2|10617.2|397
1599756900000|2020-09-10 16:55:00|10620.3|10619.6|10618.1|10617.4|10620.8|10620.1|10618|10617.2|388
1599757200000|2020-09-10 17:00:00|10618|10617.3|10617.8|10616.8|10619|10618.2|10617.3|10616.4|461
1599757500000|2020-09-10 17:05:00|10617.7|10616.7|10617.7|10616.7|10619.2|10618.4|10617.2|10616.5|325
1599757800000|2020-09-10 17:10:00|10617.6|10616.6|10617.5|10616.8|10618.8|10618|10617|10616|435
1599758100000|2020-09-10 17:15:00|10617.6|10616.6|10618.4|10617.4|10619.2|10618.3|10617.1|10616.1|264
1599758400000|2020-09-10 17:20:00|10618.2|10617.5|10616|10615|10619|10618.1|10615.6|10614.7|252
1599758700000|2020-09-10 17:25:00|10616.1|10615.1|10616|10615|10617.2|10616.3|10615|10614.3|247
1599759000000|2020-09-10 17:30:00|10615.9|10614.9|10614.2|10613.2|10617.1|10616.3|10613.6|10612.6|455
1599759300000|2020-09-10 17:35:00|10613.7|10612.7|10614.6|10613.9|10614.8|10614|10613.6|10612.7|337
1599759600000|2020-09-10 17:40:00|10614.5|10613.8|10614.1|10613.4|10614.8|10613.9|10613.6|10612.6|167
1599759900000|2020-09-10 17:45:00|10614.2|10613.2|10616.6|10615.6|10616.7|10615.7|10614.1|10613.2|238
1599760200000|2020-09-10 17:50:00|10616.5|10615.5|10618.3|10617.3|10618.5|10617.5|10616.5|10615.5|320
1599760500000|2020-09-10 17:55:00|10618.2|10617.2|10618.8|10617.8|10619.3|10618.4|10617.5|10616.7|227
1599760800000|2020-09-10 18:00:00|10618.6|10618.1|10618.7|10618|10619.5|10618.5|10617.3|10616.6|291
1599761100000|2020-09-10 18:05:00|10618.8|10618.1|10618.1|10617.1|10619|10618.1|10616.5|10615.5|346
1599761400000|2020-09-10 18:10:00|10618.2|10617.2|10618.5|10617.5|10618.9|10618.1|10617.8|10616.8|234
1599761700000|2020-09-10 18:15:00|10618.4|10617.4|10620|10619|10620.1|10619.1|10618|10617.2|274
1599762000000|2020-09-10 18:20:00|10619.9|10618.9|10621.7|10620.7|10622.1|10621.1|10619.5|10618.5|261
1599762300000|2020-09-10 18:25:00|10621.4|10620.4|10622.4|10621.7|10624.3|10623.3|10621.4|10620.4|534
1599762600000|2020-09-10 18:30:00|10622.5|10621.8|10622.1|10621.1|10622.6|10621.8|10621.3|10620.4|580
1599762900000|2020-09-10 18:35:00|10622.2|10621.2|10618.4|10617.7|10622.8|10621.9|10618|10617.3|359
1599763200000|2020-09-10 18:40:00|10618.5|10617.8|10615|10614|10618.6|10617.9|10614.7|10613.8|473
1599763500000|2020-09-10 18:45:00|10615.1|10614.4|10615|10614|10615.6|10614.7|10614|10613.2|439
1599763800000|2020-09-10 18:50:00|10615.1|10614.1|10612.6|10611.9|10615.6|10614.9|10612.4|10611.7|358
1599764100000|2020-09-10 18:55:00|10612.5|10611.8|10612|10611.3|10613.2|10612.4|10611.4|10610.6|435
1599764400000|2020-09-10 19:00:00|10611.9|10611.2|10613.5|10612.8|10613.6|10612.9|10610.5|10609.8|350
1599764700000|2020-09-10 19:05:00|10613.4|10612.7|10611.9|10611.2|10613.7|10613|10611.8|10611|368
1599765000000|2020-09-10 19:10:00|10612|10611.3|10611.3|10610.6|10612.8|10612|10610.2|10609.4|353
1599765300000|2020-09-10 19:15:00|10611.2|10610.5|10612|10611|10612.2|10611.3|10609.7|10608.7|356
1599765600000|2020-09-10 19:20:00|10612.1|10611.1|10612.7|10611.7|10612.9|10612|10611.1|10610.4|307
1599765900000|2020-09-10 19:25:00|10612.6|10611.9|10613.8|10612.8|10614.9|10614|10612.5|10611.8|321
1599766200000|2020-09-10 19:30:00|10613.9|10612.9|10613.9|10612.9|10614.9|10614|10613.6|10612.8|405
1599766500000|2020-09-10 19:35:00|10613.8|10613.1|10615.4|10614.7|10616|10615|10613.6|10612.9|292
1599766800000|2020-09-10 19:40:00|10615.5|10614.8|10614.7|10613.7|10615.9|10615|10614.6|10613.7|243
1599767100000|2020-09-10 19:45:00|10614.8|10613.8|10612|10611|10614.8|10613.9|10611.7|10610.8|389
1599767400000|2020-09-10 19:50:00|10612.1|10611.1|10611.2|10610.5|10612.2|10611.4|10610.5|10609.7|288
1599767700000|2020-09-10 19:55:00|10611.1|10610.4|10610.9|10609.9|10611.6|10610.7|10610.2|10609.5|262
1599768000000|2020-09-10 20:00:00|10611|10610|10611.9|10610.9|10611.9|10611|10610.7|10609.9|223
1599768300000|2020-09-10 20:05:00|10611.8|10610.8|10611.6|10610.6|10611.8|10610.9|10611.3|10610.3|93
1599768600000|2020-09-10 20:10:00|10611.4|10610.7|10611.2|10610.5|10611.7|10610.8|10611.2|10610.3|155
1599768900000|2020-09-10 20:15:00|10611.4|10610.4|10611.3|10610.6|10611.7|10610.9|10611.1|10610.3|149
1599769200000|2020-09-10 20:20:00|10611.4|10610.7|10611.5|10610.8|10611.8|10611|10611.3|10610.3|123
1599769500000|2020-09-10 20:25:00|10611.6|10610.9|10612.2|10611.2|10612.8|10611.8|10611.4|10610.6|214
1599769800000|2020-09-10 20:30:00|10612.1|10611.1|10613|10612|10613|10612|10611.5|10610.6|224
1599770100000|2020-09-10 20:35:00|10613.1|10612.1|10613.2|10612.2|10613.4|10612.4|10612.7|10611.7|139
1599770400000|2020-09-10 20:40:00|10613.1|10612.1|10613.9|10612.9|10614|10613|10612.8|10611.8|125
1599770700000|2020-09-10 20:45:00|10613.8|10612.8|10613.9|10613.2|10614.5|10613.5|10613.7|10612.8|142
1599771000000|2020-09-10 20:50:00|10614|10613|10614.6|10613.6|10614.9|10613.9|10613.9|10612.9|185
1599771300000|2020-09-10 20:55:00|10614.5|10613.5|10613.4|10612.4|10615.2|10613.6|10613.1|10611.4|348
1599771600000|2020-09-10 21:00:00|10615.2|10612.5|10617.8|10613.2|10617.8|10613.8|10615.2|10612.5|34
1599771900000|2020-09-10 21:05:00|10617.6|10614|10617.4|10612.4|10619.4|10614|10616.4|10611.1|855
1599772200000|2020-09-10 21:10:00|10617.6|10612.5|10616.6|10612.6|10618.4|10614.1|10615.1|10610.9|1157
1599772500000|2020-09-10 21:15:00|10616.4|10612.7|10616.3|10612.1|10617|10612.9|10615.5|10610.7|1637
1599772800000|2020-09-10 21:20:00|10616.4|10612.2|10616.2|10611.3|10617.1|10612.7|10615.3|10610.9|1406
1599773100000|2020-09-10 21:25:00|10617|10611.2|10616.1|10612.2|10617.6|10613.2|10615.6|10611|1520
1599773400000|2020-09-10 21:30:00|10615.9|10612|10615.7|10611.6|10616.8|10612.2|10612.9|10606.9|1279
1599773700000|2020-09-10 21:35:00|10615.9|10611.5|10615.9|10612.1|10617.3|10612.8|10615.1|10611.3|674
1599774000000|2020-09-10 21:40:00|10616.3|10612|10615.5|10611.9|10616.5|10613.6|10615.3|10611.4|959
1599774300000|2020-09-10 21:45:00|10615.6|10612.1|10616|10612.8|10617|10613.6|10615.3|10611.8|1502
1599774600000|2020-09-10 21:50:00|10616.2|10612.9|10616.8|10613.3|10617.4|10614|10615.7|10612.4|1570
1599774900000|2020-09-10 21:55:00|10616.7|10613.1|10616.4|10613|10617.7|10613.9|10615.2|10612|1612
1599775200000|2020-09-10 22:00:00|10617|10612.9|10615.8|10613.7|10620.1|10615.4|10615.2|10612.4|1780
1599775500000|2020-09-10 22:05:00|10615.6|10613.4|10615.4|10613.4|10616.1|10613.9|10614.9|10612.8|583
1599775800000|2020-09-10 22:10:00|10615.6|10613.3|10615|10613.3|10615.8|10614|10614.4|10612.7|367
1599776100000|2020-09-10 22:15:00|10614.9|10613.4|10615.6|10613.8|10615.8|10614.1|10614.8|10612.8|393
1599776400000|2020-09-10 22:20:00|10615.4|10613.7|10615|10614|10615.6|10614.3|10614.4|10613.1|243
1599776700000|2020-09-10 22:25:00|10615.1|10614.1|10616.7|10615.7|10616.8|10615.8|10614.8|10613.8|109
1599777000000|2020-09-10 22:30:00|10616.6|10615.6|10617.1|10616.1|10618.5|10617.5|10616.5|10615.5|209
1599777300000|2020-09-10 22:35:00|10617|10616|10617.6|10616.6|10618.4|10617.4|10616.5|10615.5|214
1599777600000|2020-09-10 22:40:00|10617.7|10616.7|10619|10618|10619.5|10618.5|10617.6|10616.6|265
1599777900000|2020-09-10 22:45:00|10619.1|10618.1|10617.3|10616.3|10619.1|10618.1|10616.7|10615.7|167
1599778200000|2020-09-10 22:50:00|10617.4|10616.4|10618|10617|10618.2|10617.2|10617.1|10616.1|104
1599778500000|2020-09-10 22:55:00|10618.1|10617.1|10617.6|10616.6|10618.2|10617.2|10617.1|10615.8|206
1599778800000|2020-09-10 23:00:00|10617.5|10616.5|10617.1|10616.1|10617.7|10616.7|10615.2|10614.2|334
1599779100000|2020-09-10 23:05:00|10617|10616|10615.9|10614.9|10617|10616|10615.4|10614.4|199
1599779400000|2020-09-10 23:10:00|10616.2|10615.2|10615.5|10614.5|10616.5|10615.5|10613.8|10612.8|263
1599779700000|2020-09-10 23:15:00|10615.3|10614.6|10615.3|10614.3|10616.2|10615.2|10615|10614.2|188
1599780000000|2020-09-10 23:20:00|10615.4|10614.4|10616.4|10615.4|10616.9|10615.9|10614.9|10613.9|130
1599780300000|2020-09-10 23:25:00|10616.3|10615.3|10616.4|10615.4|10616.6|10615.6|10615.9|10614.9|127
1599780600000|2020-09-10 23:30:00|10616.3|10615.3|10617|10616|10617.1|10616.1|10616.1|10615.1|145
1599780900000|2020-09-10 23:35:00|10616.9|10615.9|10617.5|10616.5|10619.2|10618.3|10616.9|10615.9|198
1599781200000|2020-09-10 23:40:00|10617.4|10616.4|10618.1|10617.1|10618.8|10617.8|10617.4|10616.4|171
1599781500000|2020-09-10 23:45:00|10618.3|10617.3|10616.9|10616.2|10618.4|10617.4|10616.5|10615.6|202
1599781800000|2020-09-10 23:50:00|10616.8|10616.1|10616.3|10615.6|10617.1|10616.3|10616.2|10615.4|193
1599782100000|2020-09-10 23:55:00|10616.4|10615.4|10615.4|10614.4|10617.1|10616.1|10614.5|10613.6|252
1599782400000|2020-09-11 00:00:00|10615.7|10614.7|10613.7|10613|10616.1|10615.2|10613.2|10612.2|521
1599782700000|2020-09-11 00:05:00|10613.6|10612.9|10613.1|10612.1|10615.9|10614.9|10613|10612|292
1599783000000|2020-09-11 00:10:00|10613|10612|10613|10612.3|10613.3|10612.4|10612|10611.2|286
1599783300000|2020-09-11 00:15:00|10613.2|10612.2|10615|10614|10615.2|10614.4|10613|10612.1|368
1599783600000|2020-09-11 00:20:00|10614.9|10614.2|10613.5|10612.5|10615.1|10614.3|10612.9|10611.9|327
1599783900000|2020-09-11 00:25:00|10613.6|10612.6|10612.9|10612.2|10614.3|10613.5|10611.7|10610.9|248
1599784200000|2020-09-11 00:30:00|10612.8|10612.1|10612.1|10611.1|10613.2|10612.3|10611.6|10610.6|271
1599784500000|2020-09-11 00:35:00|10612|10611|10613.2|10612.2|10613.3|10612.4|10610.2|10609.5|335
1599784800000|2020-09-11 00:40:00|10613.3|10612.3|10610.8|10609.8|10613.4|10612.6|10609.8|10608.9|345
1599785100000|2020-09-11 00:45:00|10611|10610|10610.1|10609.4|10611.1|10610.3|10608.3|10607.5|441
1599785400000|2020-09-11 00:50:00|10610.2|10609.2|10614.9|10613.9|10615.8|10614.8|10610.1|10609.1|580
1599785700000|2020-09-11 00:55:00|10615|10614|10614|10613|10615.2|10614.2|10612.5|10611.6|424
1599786000000|2020-09-11 01:00:00|10613.8|10613.1|10619|10618.3|10621.3|10620.3|10612.9|10612.2|679
1599786300000|2020-09-11 01:05:00|10619.1|10618.1|10620|10619.3|10620.7|10620|10618|10617.1|554
1599786600000|2020-09-11 01:10:00|10620.1|10619.1|10620.4|10619.4|10621.4|10620.4|10618|10617.3|480
1599786900000|2020-09-11 01:15:00|10620.5|10619.8|10619.2|10618.5|10621|10620.1|10618.9|10618|365
1599787200000|2020-09-11 01:20:00|10619.1|10618.4|10617.6|10616.6|10619.7|10618.8|10616.1|10615.3|395
1599787500000|2020-09-11 01:25:00|10617.5|10616.8|10616.8|10616.1|10617.6|10616.9|10615.6|10614.8|289
1599787800000|2020-09-11 01:30:00|10616.7|10616|10617.3|10616.3|10617.4|10616.6|10615.2|10614.3|321
1599788100000|2020-09-11 01:35:00|10617.4|10616.6|10616|10615.3|10618.1|10617.2|10615.9|10615.1|228
1599788400000|2020-09-11 01:40:00|10616.1|10615.4|10616.4|10615.4|10616.8|10616|10615.4|10614.7|206
1599788700000|2020-09-11 01:45:00|10616.3|10615.3|10618.1|10617.4|10618.3|10617.5|10615.5|10614.8|283
1599789000000|2020-09-11 01:50:00|10618.3|10617.6|10618.1|10617.4|10618.4|10617.6|10616.4|10615.6|286
1599789300000|2020-09-11 01:55:00|10618.2|10617.5|10618.7|10617.7|10619.3|10618.5|10617.8|10617.1|249
1599789600000|2020-09-11 02:00:00|10618.6|10617.6|10619.4|10618.7|10619.6|10618.8|10617.8|10617|178
1599789900000|2020-09-11 02:05:00|10619.5|10618.5|10617.4|10616.7|10619.6|10618.8|10616.7|10615.8|249
1599790200000|2020-09-11 02:10:00|10617.2|10616.5|10615.2|10614.2|10617.8|10616.8|10615.1|10614.1|216
1599790500000|2020-09-11 02:15:00|10615.1|10614.1|10616.4|10615.7|10616.7|10616|10615|10614.1|207
1599790800000|2020-09-11 02:20:00|10616.3|10615.6|10615.4|10614.4|10616.6|10615.7|10614.5|10613.7|251
1599791100000|2020-09-11 02:25:00|10615.3|10614.3|10615.5|10614.8|10616.2|10615.5|10614.4|10613.7|169
1599791400000|2020-09-11 02:30:00|10615.6|10614.9|10617.6|10616.6|10617.9|10617|10615.6|10614.8|280
1599791700000|2020-09-11 02:35:00|10617.5|10616.5|10617.8|10617.1|10618.4|10617.7|10616.9|10616.1|226
1599792000000|2020-09-11 02:40:00|10617.9|10617.2|10617.8|10617.1|10618.3|10617.6|10617.5|10616.7|253
1599792300000|2020-09-11 02:45:00|10617.9|10617.2|10618.3|10617.6|10618.5|10617.7|10617.5|10616.7|125
1599792600000|2020-09-11 02:50:00|10618.4|10617.7|10618.7|10617.7|10619.5|10618.8|10618.1|10617.4|215
1599792900000|2020-09-11 02:55:00|10618.8|10617.8|10619.2|10618.2|10619.9|10619|10617.4|10616.5|304
1599793200000|2020-09-11 03:00:00|10619.5|10618.8|10617.1|10616.4|10619.8|10619|10616.5|10615.7|316
1599793500000|2020-09-11 03:05:00|10617.2|10616.5|10616.7|10616|10617.6|10616.8|10616.3|10615.5|229
1599793800000|2020-09-11 03:10:00|10616.8|10616.1|10615.9|10614.9|10617.3|10616.5|10615.9|10614.9|202
1599794100000|2020-09-11 03:15:00|10616|10615|10614.5|10613.8|10616.1|10615.2|10614.4|10613.5|182
1599794400000|2020-09-11 03:20:00|10614.4|10613.7|10615.4|10614.7|10615.7|10614.9|10614.4|10613.7|187
1599794700000|2020-09-11 03:25:00|10615.3|10614.6|10615.9|10614.9|10615.9|10615|10615.1|10614.2|157
1599795000000|2020-09-11 03:30:00|10616|10615.2|10614.5|10613.5|10616.3|10615.4|10614.3|10613.4|173
1599795300000|2020-09-11 03:35:00|10614.4|10613.7|10616|10615|10616.2|10615.5|10614.3|10613.6|211
1599795600000|2020-09-11 03:40:00|10616.1|10615.1|10616.1|10615.1|10617.7|10616.8|10615.8|10615|263
1599795900000|2020-09-11 03:45:00|10616|10615.3|10617|10616|10617.1|10616.2|10615.9|10615|174
1599796200000|2020-09-11 03:50:00|10616.8|10616.1|10615.2|10614.5|10616.8|10616.1|10614.7|10613.9|369
1599796500000|2020-09-11 03:55:00|10615.3|10614.6|10617.5|10616.8|10617.8|10616.9|10614.8|10614|295
1599796800000|2020-09-11 04:00:00|10617.3|10616.6|10617.3|10616.6|10618|10617.2|10616.9|10616.2|301
1599797100000|2020-09-11 04:05:00|10617.2|10616.5|10618.8|10618.1|10619.6|10618.9|10616.7|10615.9|271
1599797400000|2020-09-11 04:10:00|10618.7|10618|10618.7|10618|10619.7|10618.8|10618.4|10617.7|143
1599797700000|2020-09-11 04:15:00|10618.6|10617.9|10617.4|10616.4|10618.6|10617.9|10616.1|10615.2|389
1599798000000|2020-09-11 04:20:00|10617.5|10616.5|10616.4|10615.7|10617.7|10616.9|10615.5|10614.5|252
1599798300000|2020-09-11 04:25:00|10616.5|10615.8|10616.5|10615.8|10617.3|10616.5|10615.4|10614.7|270
1599798600000|2020-09-11 04:30:00|10616.7|10616|10617.4|10616.7|10617.7|10616.9|10616.3|10615.6|253
1599798900000|2020-09-11 04:35:00|10617.5|10616.8|10616.8|10616.1|10617.7|10617|10615.8|10615|158
1599799200000|2020-09-11 04:40:00|10616.9|10616.2|10617|10616.3|10617.6|10616.9|10616.3|10615.6|136
1599799500000|2020-09-11 04:45:00|10617.1|10616.4|10616.2|10615.5|10617.7|10616.9|10616|10615.1|229
1599799800000|2020-09-11 04:50:00|10616.1|10615.4|10616.9|10615.9|10617.5|10616.6|10616.1|10615.3|109
1599800100000|2020-09-11 04:55:00|10617.1|10616.2|10617.1|10616.1|10617.6|10616.9|10616.6|10615.9|122
1599800400000|2020-09-11 05:00:00|10617.2|10616.2|10617.4|10616.7|10617.7|10616.9|10616.8|10616|108
1599800700000|2020-09-11 05:05:00|10617.5|10616.8|10617.4|10616.7|10617.7|10616.9|10617.3|10616.5|96
1599801000000|2020-09-11 05:10:00|10617.5|10616.8|10618.5|10617.5|10618.7|10617.9|10617.4|10616.7|212
1599801300000|2020-09-11 05:15:00|10618.7|10617.8|10617.9|10617.2|10618.8|10618.1|10617.4|10616.6|115
1599801600000|2020-09-11 05:20:00|10618|10617.3|10618.1|10617.4|10618.2|10617.4|10617.2|10616.5|89
1599801900000|2020-09-11 05:25:00|10618|10617.3|10616.9|10616.2|10618.2|10617.4|10616.5|10615.7|148
1599802200000|2020-09-11 05:30:00|10617|10616.3|10616.9|10616.2|10617.1|10616.3|10616.5|10615.8|93
1599802500000|2020-09-11 05:35:00|10617|10616.3|10617|10616|10617.2|10616.3|10616.8|10615.8|111
1599802800000|2020-09-11 05:40:00|10616.9|10615.9|10616.5|10615.8|10617.6|10616.9|10616.3|10615.6|200
1599803100000|2020-09-11 05:45:00|10616.6|10615.9|10617.4|10616.7|10617.6|10616.8|10616.5|10615.8|208
1599803400000|2020-09-11 05:50:00|10617.5|10616.8|10617.2|10616.2|10617.7|10616.9|10615.8|10615.1|289
1599803700000|2020-09-11 05:55:00|10617|10616.3|10618.9|10617.9|10619.2|10618.4|10616.5|10615.7|265
1599804000000|2020-09-11 06:00:00|10618.8|10617.8|10619.3|10618.6|10619.6|10618.8|10617.3|10616.5|364
1599804300000|2020-09-11 06:05:00|10619.4|10618.7|10618.3|10617.6|10619.6|10618.8|10617.6|10616.8|337
1599804600000|2020-09-11 06:10:00|10618.4|10617.7|10618.1|10617.4|10618.5|10617.7|10617.4|10616.7|265
1599804900000|2020-09-11 06:15:00|10618|10617.3|10616.9|10616.2|10618.4|10617.5|10616.7|10616|275
1599805200000|2020-09-11 06:20:00|10617.1|10616.1|10618.1|10617.4|10618.2|10617.5|10616.4|10615.7|265
1599805500000|2020-09-11 06:25:00|10618.2|10617.5|10619.1|10618.1|10619.4|10618.6|10616.8|10616|233
1599805800000|2020-09-11 06:30:00|10619.2|10618.2|10619|10618.3|10620|10619.2|10617.9|10617.2|330
1599806100000|2020-09-11 06:35:00|10619.1|10618.4|10618.8|10618.1|10619.9|10619.1|10618|10617.2|349
1599806400000|2020-09-11 06:40:00|10618.7|10618|10618.7|10618|10619.3|10618.5|10618.2|10617.5|198
1599806700000|2020-09-11 06:45:00|10618.6|10617.9|10618.2|10617.5|10619|10618.2|10617.4|10616.7|212
1599807000000|2020-09-11 06:50:00|10618.1|10617.4|10617.3|10616.6|10618.2|10617.5|10617.1|10616.4|137
1599807300000|2020-09-11 06:55:00|10617.4|10616.7|10617.9|10616.9|10618.6|10617.9|10617.4|10616.7|241
1599807600000|2020-09-11 07:00:00|10618.1|10617.1|10617|10616.3|10619|10618.3|10616.3|10615.6|312
1599807900000|2020-09-11 07:05:00|10617.1|10616.4|10615.7|10615|10617.1|10616.4|10615.5|10614.8|317
1599808200000|2020-09-11 07:10:00|10615.8|10615.1|10616.8|10616.1|10617.1|10616.4|10615.6|10614.9|352
1599808500000|2020-09-11 07:15:00|10616.9|10616.2|10617.3|10616.6|10617.4|10616.7|10616.2|10615.5|412
1599808800000|2020-09-11 07:20:00|10617.2|10616.5|10619.2|10618.2|10627|10626|10616.1|10615.4|894
1599809100000|2020-09-11 07:25:00|10619.1|10618.1|10621.3|10620.6|10621.5|10620.8|10618.4|10617.6|541
1599809400000|2020-09-11 07:30:00|10621.2|10620.5|10618.3|10617.3|10622|10621.1|10617.3|10616.3|369
1599809700000|2020-09-11 07:35:00|10618.2|10617.2|10618|10617|10618.3|10617.6|10616.7|10615.8|422
1599810000000|2020-09-11 07:40:00|10617.9|10616.9|10619.8|10619.1|10620|10619.3|10617.6|10616.8|419
1599810300000|2020-09-11 07:45:00|10619.7|10619|10620.4|10619.7|10620.4|10619.7|10618.6|10617.7|415
1599810600000|2020-09-11 07:50:00|10620.3|10619.6|10621.5|10620.8|10621.7|10621|10618.7|10617.9|324
1599810900000|2020-09-11 07:55:00|10621.4|10620.7|10623.6|10622.9|10624|10623.2|10621.2|10620.4|299
1599811200000|2020-09-11 08:00:00|10623.7|10623|10624.9|10624.2|10625.3|10624.6|10623.1|10622.2|342
1599811500000|2020-09-11 08:05:00|10624.8|10624.1|10623.6|10622.9|10625.2|10624.5|10622.8|10622|363
1599811800000|2020-09-11 08:10:00|10624|10623|10622.2|10621.5|10624|10623.2|10621.8|10620.9|351
1599812100000|2020-09-11 08:15:00|10622.3|10621.6|10621.8|10620.8|10622.6|10621.9|10621.6|10620.6|364
1599812400000|2020-09-11 08:20:00|10621.7|10621|10620.9|10620.2|10622.3|10621.5|10620.8|10619.9|276
1599812700000|2020-09-11 08:25:00|10620.8|10620.1|10619.9|10619.2|10621.1|10620.4|10619.3|10618.5|371
1599813000000|2020-09-11 08:30:00|10620|10619.3|10619.4|10618.7|10621.1|10620.4|10619.1|10618.4|240
1599813300000|2020-09-11 08:35:00|10619.6|10618.6|10618.4|10617.4|10620.1|10619.3|10617.2|10616.4|454
1599813600000|2020-09-11 08:40:00|10618.5|10617.5|10619.8|10619.1|10620.3|10619.5|10617.8|10617.1|399
1599813900000|2020-09-11 08:45:00|10620|10619.3|10623.4|10622.7|10623.7|10623|10618.8|10618.1|477
1599814200000|2020-09-11 08:50:00|10623.5|10622.8|10623.7|10622.7|10624|10623.3|10622.8|10622|366
1599814500000|2020-09-11 08:55:00|10623.5|10622.5|10623.6|10622.9|10623.9|10623.2|10622.4|10621.5|429
1599814800000|2020-09-11 09:00:00|10623.5|10622.8|10623.6|10622.6|10624.5|10623.8|10622.2|10621.5|503
1599815100000|2020-09-11 09:05:00|10623.3|10622.4|10620.8|10620.1|10625.7|10624.8|10620.7|10619.9|486
1599815400000|2020-09-11 09:10:00|10620.9|10619.9|10620.3|10619.6|10621.2|10620.5|10618.9|10618.2|471
1599815700000|2020-09-11 09:15:00|10620.4|10619.7|10622.3|10621.6|10622.9|10622.1|10619.7|10618.9|343
1599816000000|2020-09-11 09:20:00|10622.2|10621.5|10621.9|10621.2|10624|10623.3|10621.7|10621|310
1599816300000|2020-09-11 09:25:00|10622|10621.3|10621|10620|10622|10621.3|10620.6|10619.6|209
1599816600000|2020-09-11 09:30:00|10621.1|10620.1|10622.9|10622.2|10623.1|10622.4|10620.8|10620|320
1599816900000|2020-09-11 09:35:00|10623|10622.3|10623.1|10622.4|10623.8|10623|10621.7|10621|346
1599817200000|2020-09-11 09:40:00|10623|10622.3|10622.9|10622.2|10623.7|10623|10621.1|10620.4|340
1599817500000|2020-09-11 09:45:00|10622.8|10622.1|10621.9|10621.2|10623.5|10622.7|10621.6|10620.8|319
1599817800000|2020-09-11 09:50:00|10621.8|10621.1|10622.2|10621.5|10622.9|10622|10621.5|10620.6|349
1599818100000|2020-09-11 09:55:00|10622.1|10621.4|10621.7|10621|10623.6|10622.8|10621.6|10620.8|286
1599818400000|2020-09-11 10:00:00|10621.6|10620.9|10621.3|10620.6|10623.2|10622.4|10621|10620.2|295
1599818700000|2020-09-11 10:05:00|10621.4|10620.7|10622.1|10621.4|10622.4|10621.7|10620.5|10619.6|219
1599819000000|2020-09-11 10:10:00|10621.9|10621.2|10622.5|10621.8|10622.7|10621.9|10621.4|10620.6|215
1599819300000|2020-09-11 10:15:00|10622.4|10621.7|10622|10621.3|10622.6|10621.9|10621.4|10620.7|224
1599819600000|2020-09-11 10:20:00|10622.1|10621.4|10621.4|10620.7|10622.2|10621.4|10620.6|10619.7|163
1599819900000|2020-09-11 10:25:00|10621.5|10620.8|10620.4|10619.7|10622.8|10622|10620.3|10619.4|320
1599820200000|2020-09-11 10:30:00|10620.5|10619.8|10620.8|10620.1|10621.6|10620.9|10620.1|10619.3|249
1599820500000|2020-09-11 10:35:00|10620.9|10620.2|10620.4|10619.7|10621.4|10620.7|10618.9|10618.1|424
1599820800000|2020-09-11 10:40:00|10620.3|10619.6|10619.5|10618.5|10620.5|10619.7|10618.9|10618.1|231
1599821100000|2020-09-11 10:45:00|10619.4|10618.7|10619.6|10618.9|10620.4|10619.6|10619.4|10618.5|340
1599821400000|2020-09-11 10:50:00|10619.7|10619|10620.3|10619.6|10620.5|10619.8|10618.7|10617.9|255
1599821700000|2020-09-11 10:55:00|10620.4|10619.4|10619.8|10619.1|10620.8|10619.9|10619.2|10618.5|278
1599822000000|2020-09-11 11:00:00|10619.7|10619|10617.6|10616.6|10619.9|10619.1|10616.7|10615.9|325
1599822300000|2020-09-11 11:05:00|10617.5|10616.8|10617.9|10617.2|10618.7|10617.8|10616.9|10615.9|175
1599822600000|2020-09-11 11:10:00|10618.2|10617.5|10618.1|10617.4|10618.9|10618|10616.1|10615.3|273
1599822900000|2020-09-11 11:15:00|10618.2|10617.2|10619.2|10618.2|10620.1|10619.2|10618.1|10617.1|227
1599823200000|2020-09-11 11:20:00|10619.1|10618.1|10617.4|10616.4|10620.1|10619.3|10617.4|10616.4|243
1599823500000|2020-09-11 11:25:00|10617.5|10616.5|10618.9|10617.9|10619|10618.2|10617.1|10616.3|299
1599823800000|2020-09-11 11:30:00|10618.8|10617.8|10617.3|10616.3|10618.8|10617.8|10616.8|10615.8|320
1599824100000|2020-09-11 11:35:00|10617.2|10616.2|10617.1|10616.4|10617.4|10616.6|10616.5|10615.8|217
1599824400000|2020-09-11 11:40:00|10617.2|10616.5|10616.5|10615.5|10617.5|10616.7|10616|10615.3|330
1599824700000|2020-09-11 11:45:00|10616.4|10615.4|10616.7|10616|10616.9|10616.1|10615.5|10614.8|217
1599825000000|2020-09-11 11:50:00|10616.6|10615.9|10617|10616|10617.4|10616.5|10615.6|10614.7|185
1599825300000|2020-09-11 11:55:00|10616.9|10615.9|10616.7|10616|10617.7|10616.8|10616.5|10615.5|275
1599825600000|2020-09-11 12:00:00|10616.8|10616.1|10616.3|10615.3|10617.1|10616.3|10615.7|10615|269
1599825900000|2020-09-11 12:05:00|10616.1|10615.4|10616.9|10615.9|10617.7|10616.8|10615.9|10614.9|291
1599826200000|2020-09-11 12:10:00|10617|10616|10614.1|10613.1|10617|10616|10613.9|10613.1|300
1599826500000|2020-09-11 12:15:00|10613.9|10613.2|10615.8|10615.1|10615.9|10615.2|10613.5|10612.7|338
1599826800000|2020-09-11 12:20:00|10616|10615|10616.1|10615.4|10616.6|10615.9|10614.7|10614|265
1599827100000|2020-09-11 12:25:00|10616.2|10615.5|10618.6|10614.5|10619.4|10616.6|10614.6|10613.6|394
1599827400000|2020-09-11 12:30:00|10618.4|10614.7|10617.4|10616.7|10621.3|10618.6|10616|10614.6|523
1599827700000|2020-09-11 12:35:00|10617.5|10616.5|10617|10616|10617.6|10616.6|10614.9|10613.9|492
1599828000000|2020-09-11 12:40:00|10616.9|10615.9|10616.9|10615.9|10617.1|10616.3|10614.7|10614|609
1599828300000|2020-09-11 12:45:00|10616.7|10615.7|10616.6|10615.9|10618.1|10617.2|10615.2|10614.5|505
1599828600000|2020-09-11 12:50:00|10616.8|10615.8|10615.6|10614.6|10617.3|10616.3|10615.1|10614.3|384
1599828900000|2020-09-11 12:55:00|10615.5|10614.5|10616|10615|10616.5|10615.5|10614.7|10613.9|438
1599829200000|2020-09-11 13:00:00|10615.9|10614.9|10615.6|10614.6|10617.1|10616.3|10614.8|10614|455
1599829500000|2020-09-11 13:05:00|10615.5|10614.5|10615.8|10614.8|10616.5|10615.7|10614.4|10613.4|382
1599829800000|2020-09-11 13:10:00|10615.7|10614.7|10615.9|10615.2|10616.4|10615.4|10614.6|10613.8|406
1599830100000|2020-09-11 13:15:00|10615.8|10615.1|10615.7|10614.7|10617.7|10617|10614.9|10613.9|347
1599830400000|2020-09-11 13:20:00|10615.4|10614.8|10616.4|10615.7|10616.6|10615.9|10615.2|10614.4|339
1599830700000|2020-09-11 13:25:00|10616.5|10615.5|10615.9|10614.9|10616.6|10615.8|10615.3|10614.4|313
1599831000000|2020-09-11 13:30:00|10615.8|10615.1|10615.5|10614.5|10617.1|10616.3|10615|10614.1|424
1599831300000|2020-09-11 13:35:00|10615.4|10614.4|10612.7|10611.7|10615.5|10614.6|10611.8|10610.8|503
1599831600000|2020-09-11 13:40:00|10612.6|10611.6|10611.4|10610.4|10612.7|10611.8|10610.3|10609.4|669
1599831900000|2020-09-11 13:45:00|10611.2|10610.5|10613.2|10612.2|10613.5|10612.7|10610.8|10609.9|605
1599832200000|2020-09-11 13:50:00|10612.9|10612.1|10611.3|10610.6|10613.1|10612.3|10610.5|10609.7|484
1599832500000|2020-09-11 13:55:00|10611.4|10610.7|10611.7|10610.7|10611.8|10611.1|10609|10608.3|587
1599832800000|2020-09-11 14:00:00|10611.6|10610.6|10614.6|10613.6|10614.8|10613.8|10611.1|10610.1|517
1599833100000|2020-09-11 14:05:00|10614.4|10613.7|10613.9|10613.2|10615.1|10614.1|10613.3|10612.5|385
1599833400000|2020-09-11 14:10:00|10614|10613.3|10612.7|10612|10614.2|10613.4|10612.6|10611.9|352
1599833700000|2020-09-11 14:15:00|10612.6|10611.9|10613.2|10612.5|10614.1|10613.1|10612.4|10611.6|490
1599834000000|2020-09-11 14:20:00|10613.4|10612.4|10613.7|10612.7|10614.2|10613.3|10612.7|10612|305
1599834300000|2020-09-11 14:25:00|10613.6|10612.6|10613|10612.3|10614.1|10613.1|10612.7|10611.7|294
1599834600000|2020-09-11 14:30:00|10613.1|10612.4|10614.5|10613.8|10615.4|10614.4|10612.9|10612.1|392
1599834900000|2020-09-11 14:35:00|10614.4|10613.7|10614.8|10613.8|10615.4|10614.5|10613.4|10612.7|269
1599835200000|2020-09-11 14:40:00|10614.9|10613.9|10616.6|10615.9|10617.1|10616.4|10614.8|10613.8|254
1599835500000|2020-09-11 14:45:00|10617.1|10616.1|10618.3|10617.3|10618.9|10618.2|10616.9|10615.9|269
1599835800000|2020-09-11 14:50:00|10618.2|10617.2|10619.9|10619.2|10621.1|10620.1|10618.1|10617.2|509
1599836100000|2020-09-11 14:55:00|10620|10619.3|10620.3|10619.6|10621.8|10621|10618.8|10618.1|445
1599836400000|2020-09-11 15:00:00|10620.2|10619.5|10620.8|10619.8|10621.3|10620.4|10619.3|10618.6|539
1599836700000|2020-09-11 15:05:00|10620.6|10619.6|10620.3|10619.3|10621.3|10620.5|10619.2|10618.5|504
1599837000000|2020-09-11 15:10:00|10620.2|10619.2|10618.2|10617.5|10620.4|10619.5|10618|10617.2|261
1599837300000|2020-09-11 15:15:00|10618.3|10617.6|10619.1|10618.4|10619.2|10618.4|10617.5|10616.8|280
1599837600000|2020-09-11 15:20:00|10619.2|10618.2|10620.1|10619.1|10620.2|10619.4|10618.9|10618.1|271
1599837900000|2020-09-11 15:25:00|10620|10619|10619|10618|10620.6|10619.9|10618.8|10618|209
1599838200000|2020-09-11 15:30:00|10619.1|10618.1|10620.5|10619.8|10620.9|10620.1|10618.9|10618|318
1599838500000|2020-09-11 15:35:00|10620.4|10619.7|10619.7|10619|10620.9|10620.1|10619.3|10618.5|318
1599838800000|2020-09-11 15:40:00|10619.8|10619.1|10618.8|10617.8|10620.2|10619.4|10618.3|10617.6|243
1599839100000|2020-09-11 15:45:00|10618.7|10617.7|10617.3|10616.3|10618.8|10618|10616.8|10616.1|239
1599839400000|2020-09-11 15:50:00|10617.1|10616.4|10617.7|10617|10617.9|10617.2|10616.8|10616.1|180
1599839700000|2020-09-11 15:55:00|10617.9|10617.2|10617.7|10616.7|10618.2|10617.4|10617.4|10616.6|249
1599840000000|2020-09-11 16:00:00|10617.8|10616.8|10618|10617|10618.3|10617.5|10617.3|10616.6|300
1599840300000|2020-09-11 16:05:00|10617.9|10616.9|10617.1|10616.4|10618.3|10617.5|10617|10616.2|215
1599840600000|2020-09-11 16:10:00|10617.5|10616.8|10616.8|10615.8|10617.7|10616.8|10616.7|10615.8|164
1599840900000|2020-09-11 16:15:00|10616.9|10615.9|10617.1|10616.1|10617.3|10616.5|10616.3|10615.5|161
1599841200000|2020-09-11 16:20:00|10617|10616|10617.1|10616.4|10617.8|10616.9|10616.2|10615.5|191
1599841500000|2020-09-11 16:25:00|10617.2|10616.5|10616.3|10615.6|10617.2|10616.5|10615.9|10615.2|152
1599841800000|2020-09-11 16:30:00|10616.1|10615.4|10616.3|10615.6|10616.6|10615.9|10615.3|10614.6|194
1599842100000|2020-09-11 16:35:00|10616.2|10615.5|10615.1|10614.4|10616.3|10615.6|10615.1|10614.4|100
1599842400000|2020-09-11 16:40:00|10615.2|10614.5|10616.5|10615.8|10616.6|10615.9|10614.9|10614.2|228
1599842700000|2020-09-11 16:45:00|10616.6|10615.9|10616.4|10615.7|10617.2|10616.3|10616.2|10615.5|166
1599843000000|2020-09-11 16:50:00|10616.3|10615.6|10614.5|10613.8|10616.7|10616|10614.5|10613.8|179
1599843300000|2020-09-11 16:55:00|10614.4|10613.7|10616.4|10615.7|10616.7|10616|10612.8|10612.1|374
1599843600000|2020-09-11 17:00:00|10616.5|10615.8|10617.5|10616.8|10618.5|10617.8|10616.4|10615.7|285
1599843900000|2020-09-11 17:05:00|10617.4|10616.7|10619.6|10618.9|10619.7|10619|10616.1|10615.4|294
1599844200000|2020-09-11 17:10:00|10619.7|10619|10619.4|10618.7|10620.3|10619.6|10619.1|10618.4|235
1599844500000|2020-09-11 17:15:00|10619.3|10618.6|10616.9|10616.2|10619.7|10618.9|10616.9|10616.1|246
1599844800000|2020-09-11 17:20:00|10617|10616.3|10616.9|10616.2|10617.4|10616.7|10616.4|10615.7|202
1599845100000|2020-09-11 17:25:00|10616.8|10616.1|10618.3|10617.3|10618.3|10617.5|10616.6|10615.9|351
1599845400000|2020-09-11 17:30:00|10618.2|10617.2|10616.9|10616.2|10618.2|10617.5|10616.6|10615.9|215
1599845700000|2020-09-11 17:35:00|10617|10616.3|10615.7|10615|10617.1|10616.4|10615.6|10614.9|167
1599846000000|2020-09-11 17:40:00|10615.6|10614.9|10613.6|10612.6|10615.8|10615.1|10612.7|10612|288
1599846300000|2020-09-11 17:45:00|10613.3|10612.5|10612.9|10612.2|10613.3|10612.6|10612.5|10611.6|252
1599846600000|2020-09-11 17:50:00|10612.8|10612.1|10612.3|10611.6|10613.1|10612.3|10612.2|10611.5|159
1599846900000|2020-09-11 17:55:00|10612.2|10611.5|10611.7|10611|10613.7|10612.9|10611.6|10610.9|239
1599847200000|2020-09-11 18:00:00|10611.5|10610.8|10610.8|10610.1|10612.1|10611.2|10609.9|10609.1|263
1599847500000|2020-09-11 18:05:00|10610.9|10610.2|10609.1|10608.4|10612.2|10611.4|10609|10608.3|305
1599847800000|2020-09-11 18:10:00|10608.9|10608.2|10606.9|10606.2|10609.6|10608.9|10606.8|10605.8|257
1599848100000|2020-09-11 18:15:00|10607|10606.3|10607.4|10606.4|10608.7|10607.8|10606.3|10605.4|361
1599848400000|2020-09-11 18:20:00|10607.3|10606.6|10607.2|10606.2|10607.6|10606.7|10606.5|10605.8|266
1599848700000|2020-09-11 18:25:00|10607.1|10606.1|10608.8|10607.8|10608.9|10607.9|10606.9|10606|238
1599849000000|2020-09-11 18:30:00|10608.7|10607.7|10608.8|10607.8|10609|10608|10607.5|10606.6|275
1599849300000|2020-09-11 18:35:00|10608.9|10607.9|10608.1|10607.1|10609.6|10608.7|10608.1|10607.1|178
1599849600000|2020-09-11 18:40:00|10608|10607|10610.4|10609.4|10611|10610.1|10607.7|10606.8|240
1599849900000|2020-09-11 18:45:00|10610|10609.3|10610.5|10609.5|10611|10610.2|10609.8|10608.9|143
1599850200000|2020-09-11 18:50:00|10610.7|10609.7|10610.9|10609.9|10611.4|10610.5|10610.4|10609.4|154
1599850500000|2020-09-11 18:55:00|10611|10610|10611.5|10610.5|10612.4|10611.5|10610.5|10609.7|306
1599850800000|2020-09-11 19:00:00|10611.6|10610.6|10611.6|10610.6|10612.1|10611.3|10610.9|10609.9|359
1599851100000|2020-09-11 19:05:00|10611.8|10610.8|10610.9|10609.9|10612.2|10611.2|10610.5|10609.5|307
1599851400000|2020-09-11 19:10:00|10610.8|10609.8|10610.8|10609.8|10611.4|10610.4|10609.9|10609.1|174
1599851700000|2020-09-11 19:15:00|10610.6|10609.6|10609.1|10608.1|10610.6|10609.7|10608.8|10607.8|215
1599852000000|2020-09-11 19:20:00|10609.2|10608.2|10608.7|10607.7|10610.3|10609.3|10608|10607.1|322
1599852300000|2020-09-11 19:25:00|10608.8|10607.8|10609.3|10608.3|10609.7|10608.7|10608.7|10607.7|241
1599852600000|2020-09-11 19:30:00|10609.5|10608.5|10608.9|10607.9|10609.8|10608.8|10608.5|10607.6|178
1599852900000|2020-09-11 19:35:00|10608.6|10608|10610.3|10609.3|10610.4|10609.4|10608.6|10607.8|168
1599853200000|2020-09-11 19:40:00|10610.2|10609.2|10609.7|10609|10610.9|10609.9|10609.6|10608.7|139
1599853500000|2020-09-11 19:45:00|10609.6|10608.9|10608.6|10607.6|10609.8|10609|10608.5|10607.6|107
1599853800000|2020-09-11 19:50:00|10608.7|10607.7|10608.7|10607.7|10608.8|10607.8|10607.8|10606.8|149
1599854100000|2020-09-11 19:55:00|10608.5|10607.8|10608.8|10607.8|10609.4|10608.4|10607.3|10606.6|262
1599854400000|2020-09-11 20:00:00|10608.9|10607.9|10609.9|10608.9|10610.1|10609.1|10608.9|10607.9|214
1599854700000|2020-09-11 20:05:00|10610|10609|10607.9|10607.2|10610|10609|10607.9|10606.9|145
1599855000000|2020-09-11 20:10:00|10607.8|10607.1|10608.4|10607.4|10609.1|10608.1|10607.8|10606.9|177
1599855300000|2020-09-11 20:15:00|10608.6|10607.6|10608.9|10607.9|10609.1|10608.1|10607.9|10606.9|162
1599855600000|2020-09-11 20:20:00|10608.8|10607.8|10608.8|10607.8|10609.7|10608.7|10608.7|10607.7|81
1599855900000|2020-09-11 20:25:00|10608.9|10607.9|10609.9|10608.9|10610.1|10609.1|10608.7|10607.7|131
1599856200000|2020-09-11 20:30:00|10609.7|10608.7|10610.2|10609.2|10610.7|10609.7|10609.1|10608.1|240
1599856500000|2020-09-11 20:35:00|10610.3|10609.3|10610.9|10609.9|10611.1|10610.1|10610.2|10609.2|92
1599856800000|2020-09-11 20:40:00|10611|10610|10610.6|10609.6|10611.3|10610.3|10610.4|10609.4|186
1599857100000|2020-09-11 20:45:00|10610.7|10609.7|10610.5|10609.5|10610.9|10609.9|10610|10609|209
1599857400000|2020-09-11 20:50:00|10610.6|10609.6|10615.3|10614.3|10615.7|10614.7|10610.5|10609.5|288
1599857700000|2020-09-11 20:55:00|10615.2|10614.2|10619.1|10616.1|10620.9|10616.9|10615.1|10613.3|282
1600027200000|2020-09-13 20:00:00|10618.6|10606.6|10618.9|10606.9|10618.9|10607.2|10617.2|10606.6|12
1600027500000|2020-09-13 20:05:00|10619.5|10607.5|10618.9|10606.9|10619.8|10607.8|10618.9|10606.9|7
1600027800000|2020-09-13 20:10:00|10619.4|10607.4|10618.9|10606.9|10619.4|10607.6|10617.2|10606.9|4
1600028100000|2020-09-13 20:15:00|10619.7|10607.7|10619.5|10607.5|10619.8|10607.8|10619.5|10607.5|8
1600028400000|2020-09-13 20:20:00|10619.7|10607.7|10618.9|10606.9|10619.7|10607.7|10618.9|10606.9|3
1600028700000|2020-09-13 20:25:00|10618.8|10606.8|10619.5|10607.5|10619.9|10607.9|10618.8|10606.8|5
1600029000000|2020-09-13 20:30:00|10619.8|10607.8|10618.9|10606.9|10619.8|10607.8|10618.9|10606.9|7
1600029300000|2020-09-13 20:35:00|10619.5|10607.5|10619.7|10607.7|10619.8|10607.8|10619.5|10607.5|8
1600029600000|2020-09-13 20:40:00|10619.5|10607.5|10618.9|10606.9|10619.7|10607.7|10618.9|10606.9|6
1600029900000|2020-09-13 20:45:00|10617.9|10605.9|10617.9|10605.9|10618.9|10606.9|10617.9|10605.9|5
1600030200000|2020-09-13 20:50:00|10619.7|10607.7|10617.9|10605.9|10619.7|10607.7|10617.9|10605.9|22
1600030500000|2020-09-13 20:55:00|10617.8|10605.8|10617.8|10605.8|10618.9|10607.1|10617.1|10605.8|24
1600030800000|2020-09-13 21:00:00|10617.3|10606.3|10613.5|10602.5|10618.7|10607.7|10613.5|10602.5|43
1600031100000|2020-09-13 21:05:00|10615.8|10605.8|10611.8|10605.8|10618.3|10610.3|10611|10605|98
1600031400000|2020-09-13 21:10:00|10613.6|10607.6|10613.9|10607.9|10615.9|10609.9|10611.9|10605.9|100
1600031700000|2020-09-13 21:15:00|10615.9|10609.9|10614.2|10608.2|10615.9|10609.9|10611.4|10605.4|230
1600032000000|2020-09-13 21:20:00|10614.5|10608.5|10612.9|10606.9|10614.9|10608.9|10611.5|10605.5|198
1600032300000|2020-09-13 21:25:00|10612.4|10606.4|10613.6|10607.6|10614.3|10609.2|10612|10606|101
1600032600000|2020-09-13 21:30:00|10613.5|10607.5|10614.2|10608.2|10614.7|10609.7|10612.4|10606.5|163
1600032900000|2020-09-13 21:35:00|10614.1|10608.1|10613.8|10607.8|10614.8|10609.7|10611.8|10606.5|120
1600033200000|2020-09-13 21:40:00|10613.7|10607.7|10612.4|10609.3|10614.7|10609.5|10612.3|10606.4|120
1600033500000|2020-09-13 21:45:00|10612.5|10608|10613.4|10609.5|10614.6|10609.9|10612.1|10606.5|114
1600033800000|2020-09-13 21:50:00|10613.3|10606.7|10613.6|10608.1|10614.3|10609.9|10611|10606.3|141
1600034100000|2020-09-13 21:55:00|10613.2|10607.2|10613.9|10607.9|10615.3|10610.2|10610.7|10606.9|148
1600034400000|2020-09-13 22:00:00|10613|10609.1|10612.9|10611.9|10614.7|10612.6|10611|10606.9|690
1600034700000|2020-09-13 22:05:00|10613.3|10611.6|10614.4|10613.4|10614.9|10613.5|10612.6|10611.3|258
1600035000000|2020-09-13 22:10:00|10614.2|10612.8|10612.2|10611.2|10614.5|10613.3|10611.7|10610.2|303
1600035300000|2020-09-13 22:15:00|10612.1|10611.1|10612.1|10610.5|10612.7|10611.5|10611.2|10609.9|233
1600035600000|2020-09-13 22:20:00|10612|10610.6|10612.1|10611.1|10612.9|10611.3|10611.4|10610.1|143
1600035900000|2020-09-13 22:25:00|10612|10611|10613.9|10612.9|10614.1|10613.1|10612|10610.9|190
1600036200000|2020-09-13 22:30:00|10613.8|10612.8|10612.7|10611.7|10613.8|10612.8|10612.7|10611.6|105
1600036500000|2020-09-13 22:35:00|10612.8|10611.8|10613.9|10612.9|10614.5|10613.1|10612.4|10611.4|127
1600036800000|2020-09-13 22:40:00|10613.8|10612.8|10613.4|10612.4|10614.4|10613.4|10613.1|10612.1|93
1600037100000|2020-09-13 22:45:00|10613.3|10612.3|10612.7|10611.7|10614.4|10613.4|10612.2|10611.2|166
1600037400000|2020-09-13 22:50:00|10612.6|10611.6|10612.6|10611.6|10613.1|10612.1|10612.1|10610.9|196
1600037700000|2020-09-13 22:55:00|10612.8|10611.2|10612.3|10611.3|10612.8|10611.8|10611.6|10610.7|152
1600038000000|2020-09-13 23:00:00|10611.9|10610.9|10612|10611|10612.7|10611.7|10611.7|10610.7|152
1600038300000|2020-09-13 23:05:00|10612.2|10611.2|10612.3|10611.3|10612.7|10611.7|10612.1|10611.1|59
1600038600000|2020-09-13 23:10:00|10612.2|10611.2|10614.5|10613.5|10614.6|10613.6|10611.6|10610.6|131
1600038900000|2020-09-13 23:15:00|10614.2|10613.2|10614.1|10613.1|10614.6|10613.6|10613.2|10612.2|126
1600039200000|2020-09-13 23:20:00|10614|10613|10614.4|10613.4|10614.7|10613.9|10613.6|10612.6|94
1600039500000|2020-09-13 23:25:00|10614.3|10613.3|10614.5|10613.5|10614.5|10613.5|10613.7|10612.9|62
1600039800000|2020-09-13 23:30:00|10614.7|10613.7|10614.6|10613.6|10615.6|10614.6|10614.3|10613.4|96
1600040100000|2020-09-13 23:35:00|10614.5|10613.5|10614.7|10613.7|10615|10614.1|10614|10613|141
1600040400000|2020-09-13 23:40:00|10614.9|10613.9|10615|10614|10615.3|10614.3|10614.2|10613.2|176
1600040700000|2020-09-13 23:45:00|10615.1|10614.1|10615.1|10614.1|10615.9|10614.9|10614.5|10613.5|195
1600041000000|2020-09-13 23:50:00|10615.2|10614.2|10615.4|10614.4|10615.6|10614.6|10614.8|10614|162
1600041300000|2020-09-13 23:55:00|10615.5|10614.5|10615.7|10614.7|10616.3|10615.3|10615.1|10614.1|176
1600041600000|2020-09-14 00:00:00|10615.6|10614.6|10612.9|10611.9|10615.6|10614.6|10611.1|10610.2|392
1600041900000|2020-09-14 00:05:00|10612.5|10611.8|10611.9|10611.2|10613.1|10612.2|10611.6|10610.9|348
1600042200000|2020-09-14 00:10:00|10611.8|10611.1|10613.3|10612.6|10614.6|10613.7|10611.6|10610.8|294
1600042500000|2020-09-14 00:15:00|10613.4|10612.7|10613.5|10612.8|10614.4|10613.5|10612|10611.2|273
1600042800000|2020-09-14 00:20:00|10613.6|10612.9|10614.9|10613.9|10616.2|10615.3|10613.2|10612.3|380
1600043100000|2020-09-14 00:25:00|10614.8|10614.1|10615.3|10614.3|10616.2|10615.5|10614.4|10613.7|333
1600043400000|2020-09-14 00:30:00|10615.2|10614.2|10615.2|10614.5|10615.5|10614.8|10614|10613.2|326
1600043700000|2020-09-14 00:35:00|10615.3|10614.6|10614.9|10614.2|10616.2|10615.4|10614.2|10613.5|229
1600044000000|2020-09-14 00:40:00|10615|10614.3|10616.2|10615.5|10616.5|10615.8|10614.8|10614|163
1600044300000|2020-09-14 00:45:00|10616.1|10615.4|10616.2|10615.5|10617.1|10616.3|10615.8|10615.1|236
1600044600000|2020-09-14 00:50:00|10616.3|10615.6|10616.5|10615.5|10616.6|10615.6|10613.5|10612.7|434
1600044900000|2020-09-14 00:55:00|10616.6|10615.6|10614.7|10613.7|10616.8|10615.9|10614.3|10613.5|317
1600045200000|2020-09-14 01:00:00|10614.8|10613.8|10613.1|10612.4|10616.2|10615.4|10613.1|10612.3|314
1600045500000|2020-09-14 01:05:00|10613.2|10612.5|10613.1|10612.1|10614.3|10613.6|10612.8|10612.1|217
1600045800000|2020-09-14 01:10:00|10613.2|10612.2|10614.6|10613.6|10614.8|10613.9|10612.5|10611.6|278
1600046100000|2020-09-14 01:15:00|10614.5|10613.5|10614.4|10613.7|10614.9|10613.9|10613.9|10613.1|198
1600046400000|2020-09-14 01:20:00|10614.3|10613.6|10614.2|10613.2|10615.6|10614.7|10614|10613|275
1600046700000|2020-09-14 01:25:00|10614.1|10613.1|10614|10613|10614.5|10613.6|10613.3|10612.4|185
1600047000000|2020-09-14 01:30:00|10613.9|10612.9|10613.1|10612.1|10614.2|10613.4|10612.8|10611.8|235
1600047300000|2020-09-14 01:35:00|10612.9|10612.2|10613|10612.3|10613.4|10612.5|10612.6|10611.8|160
1600047600000|2020-09-14 01:40:00|10613.1|10612.4|10612.9|10612.2|10613.3|10612.6|10611.6|10610.9|236
1600047900000|2020-09-14 01:45:00|10613|10612.3|10611.9|10611.2|10613.1|10612.3|10611.2|10610.3|233
1600048200000|2020-09-14 01:50:00|10612|10611.3|10613.4|10612.7|10614.2|10613.5|10611.9|10611.2|231
1600048500000|2020-09-14 01:55:00|10613.6|10612.6|10612.4|10611.7|10613.6|10612.9|10612.1|10611.3|263
1600048800000|2020-09-14 02:00:00|10612.5|10611.8|10614.4|10613.7|10614.4|10613.7|10612.2|10611.4|220
1600049100000|2020-09-14 02:05:00|10614.5|10613.5|10615|10614.3|10615.8|10614.9|10613.8|10613|308
1600049400000|2020-09-14 02:10:00|10615.1|10614.4|10615.5|10614.8|10616.4|10615.5|10614.8|10613.9|318
1600049700000|2020-09-14 02:15:00|10615.4|10614.7|10614.5|10613.8|10615.5|10614.8|10613.5|10612.8|183
1600050000000|2020-09-14 02:20:00|10614.4|10613.7|10613.5|10612.8|10614.5|10613.8|10612.8|10612.1|291
1600050300000|2020-09-14 02:25:00|10613.6|10612.9|10613.5|10612.8|10613.9|10613|10612.6|10611.8|221
1600050600000|2020-09-14 02:30:00|10613.4|10612.7|10613|10612.3|10613.7|10612.9|10612.5|10611.7|204
1600050900000|2020-09-14 02:35:00|10613.1|10612.1|10613.2|10612.5|10613.7|10613|10612.5|10611.7|178
1600051200000|2020-09-14 02:40:00|10613.1|10612.4|10612.1|10611.4|10613.4|10612.5|10611.5|10610.8|225
1600051500000|2020-09-14 02:45:00|10612.2|10611.2|10613.2|10612.5|10614|10613.2|10611.9|10611.2|178
1600051800000|2020-09-14 02:50:00|10613.4|10612.4|10613.6|10612.9|10613.8|10613|10612.6|10611.8|203
1600052100000|2020-09-14 02:55:00|10613.5|10612.8|10611.1|10610.1|10613.7|10612.9|10610.2|10609.4|258
1600052400000|2020-09-14 03:00:00|10611|10610|10609.2|10608.5|10611|10610|10608.7|10607.8|260
1600052700000|2020-09-14 03:05:00|10609.3|10608.6|10609.3|10608.6|10609.6|10608.8|10608.1|10607.3|303
1600053000000|2020-09-14 03:10:00|10609.2|10608.5|10608.5|10607.8|10610.1|10609.3|10608.3|10607.6|205
1600053300000|2020-09-14 03:15:00|10608.6|10607.9|10609.5|10608.5|10609.8|10609|10608.6|10607.9|170
1600053600000|2020-09-14 03:20:00|10609.6|10608.6|10609.3|10608.6|10609.6|10608.8|10608.7|10607.8|122
1600053900000|2020-09-14 03:25:00|10609.4|10608.7|10608|10607.3|10609.4|10608.7|10608|10607.2|153
1600054200000|2020-09-14 03:30:00|10607.7|10607|10608.7|10608|10609.1|10608.4|10607.7|10606.8|192
1600054500000|2020-09-14 03:35:00|10608.8|10608.1|10608.7|10608|10609.3|10608.5|10608.3|10607.4|89
1600054800000|2020-09-14 03:40:00|10608.8|10608.1|10607.6|10606.9|10608.8|10608.1|10606.4|10605.5|220
1600055100000|2020-09-14 03:45:00|10607.7|10607|10608.7|10608|10608.9|10608.1|10607.6|10606.9|168
1600055400000|2020-09-14 03:50:00|10608.8|10608.1|10609|10608.3|10609.4|10608.7|10608.7|10608|103
1600055700000|2020-09-14 03:55:00|10609.1|10608.4|10608.8|10608.1|10609.5|10608.6|10608.7|10608|136
1600056000000|2020-09-14 04:00:00|10608.7|10608|10608.2|10607.2|10608.9|10608.2|10607.5|10606.8|103
1600056300000|2020-09-14 04:05:00|10608|10607.3|10607.3|10606.6|10608.2|10607.4|10606.8|10606.1|139
1600056600000|2020-09-14 04:10:00|10607.4|10606.7|10606.9|10606.2|10607.4|10606.7|10606.7|10606|114
1600056900000|2020-09-14 04:15:00|10607|10606.3|10606.3|10605.6|10607.4|10606.7|10606.2|10605.4|117
1600057200000|2020-09-14 04:20:00|10606|10605.3|10606.1|10605.4|10606.3|10605.5|10604.6|10603.7|143
1600057500000|2020-09-14 04:25:00|10606|10605.3|10605.3|10604.6|10606.1|10605.4|10604.5|10603.8|171
1600057800000|2020-09-14 04:30:00|10605.2|10604.5|10605.5|10604.8|10605.6|10604.8|10604|10603|178
1600058100000|2020-09-14 04:35:00|10605.3|10604.6|10604.3|10603.6|10605.3|10604.6|10604|10603.3|157
1600058400000|2020-09-14 04:40:00|10604|10603.3|10602.6|10601.9|10604.4|10603.6|10602.2|10601.5|210
1600058700000|2020-09-14 04:45:00|10602.7|10602|10601.9|10601.2|10603.6|10602.8|10601.9|10601.1|193
1600059000000|2020-09-14 04:50:00|10602|10601.3|10602.1|10601.1|10602.6|10601.8|10601.6|10600.8|118
1600059300000|2020-09-14 04:55:00|10602|10601|10605.5|10604.8|10605.5|10604.8|10601.9|10601|211
1600059600000|2020-09-14 05:00:00|10605.4|10604.7|10602.2|10601.2|10605.6|10604.8|10601.4|10600.7|187
1600059900000|2020-09-14 05:05:00|10602|10601.3|10603.3|10602.3|10603.4|10602.6|10601.8|10601.1|134
1600060200000|2020-09-14 05:10:00|10603.2|10602.5|10602.6|10601.6|10604|10603.2|10601.8|10601.1|257
1600060500000|2020-09-14 05:15:00|10602.3|10601.5|10604.3|10603.3|10604.4|10603.6|10602.1|10601.2|182
1600060800000|2020-09-14 05:20:00|10604.4|10603.4|10605.2|10604.5|10605.7|10604.9|10603.9|10603.1|216
1600061100000|2020-09-14 05:25:00|10605.3|10604.6|10606.6|10605.6|10607.1|10606.4|10605.2|10604.5|173
1600061400000|2020-09-14 05:30:00|10605.9|10605.2|10603.2|10602.2|10606|10605.2|10602.9|10602.1|313
1600061700000|2020-09-14 05:35:00|10603|10602.3|10604.3|10603.6|10605.4|10604.5|10602.1|10601.3|280
1600062000000|2020-09-14 05:40:00|10604.4|10603.7|10604.5|10603.8|10605|10604.2|10603.5|10602.6|163
1600062300000|2020-09-14 05:45:00|10604.4|10603.7|10605|10604|10605.1|10604.3|10604.2|10603.4|126
1600062600000|2020-09-14 05:50:00|10604.9|10603.9|10605.6|10604.6|10606.2|10605.2|10604.2|10603.3|158
1600062900000|2020-09-14 05:55:00|10605.5|10604.5|10606.8|10605.8|10607.1|10606.3|10605.4|10604.4|256
1600063200000|2020-09-14 06:00:00|10606.7|10605.7|10605.4|10604.7|10606.9|10606|10605.2|10604.3|297
1600063500000|2020-09-14 06:05:00|10605.3|10604.6|10606.2|10605.5|10606.7|10606|10605.1|10604.4|218
1600063800000|2020-09-14 06:10:00|10606.1|10605.4|10605.1|10604.1|10606.5|10605.8|10604.7|10603.8|254
1600064100000|2020-09-14 06:15:00|10605|10604.3|10605.9|10605.2|10606.5|10605.8|10604.6|10603.9|191
1600064400000|2020-09-14 06:20:00|10605.8|10605.1|10608.4|10607.7|10611.9|10611|10605.7|10605|480
1600064700000|2020-09-14 06:25:00|10608.3|10607.6|10606.4|10605.4|10608.5|10607.8|10605.6|10604.8|312
1600065000000|2020-09-14 06:30:00|10606.5|10605.5|10604.9|10604.2|10606.7|10606|10604.3|10603.5|270
1600065300000|2020-09-14 06:35:00|10604.8|10604.1|10605.1|10604.4|10605.5|10604.7|10604|10603.3|202
1600065600000|2020-09-14 06:40:00|10605|10604.3|10602.7|10601.7|10605|10604.3|10602.2|10601.4|224
1600065900000|2020-09-14 06:45:00|10602.6|10601.6|10603.7|10602.7|10603.8|10603|10601.5|10600.7|309
1600066200000|2020-09-14 06:50:00|10603.5|10602.8|10605.3|10604.6|10606.1|10605.3|10603.5|10602.6|369
1600066500000|2020-09-14 06:55:00|10605.5|10604.8|10605|10604|10606.1|10605.3|10604.6|10603.6|292
1600066800000|2020-09-14 07:00:00|10604.9|10603.9|10600.9|10599.9|10604.9|10603.9|10600|10599.3|566
1600067100000|2020-09-14 07:05:00|10600.6|10600|10601.1|10600.4|10601.9|10601.1|10598.5|10597.7|526
1600067400000|2020-09-14 07:10:00|10601.3|10600.3|10601.2|10600.5|10601.4|10600.6|10600.1|10599.3|314
1600067700000|2020-09-14 07:15:00|10601.3|10600.6|10603.6|10602.9|10604.1|10603.3|10601.2|10600.4|387
1600068000000|2020-09-14 07:20:00|10603.5|10602.8|10600.8|10600.1|10603.7|10602.9|10600.6|10599.8|410
1600068300000|2020-09-14 07:25:00|10600.7|10600|10597|10596|10600.8|10600|10596.5|10595.6|357
1600068600000|2020-09-14 07:30:00|10596.9|10596.3|10596.5|10595.5|10598.1|10597.3|10595.3|10594.6|391
1600068900000|2020-09-14 07:35:00|10596.6|10595.8|10598.4|10597.7|10598.4|10597.7|10595.1|10594.4|411
1600069200000|2020-09-14 07:40:00|10598.5|10597.8|10599.9|10598.9|10600|10599|10597.7|10596.9|255
1600069500000|2020-09-14 07:45:00|10599.8|10599.1|10599.5|10598.8|10600.9|10600.1|10598.4|10597.7|287
1600069800000|2020-09-14 07:50:00|10599.6|10598.6|10596.7|10596|10600.4|10599.5|10596.4|10595.6|395
1600070100000|2020-09-14 07:55:00|10596.8|10596.1|10598.1|10597.1|10599.5|10598.8|10596.7|10596|299
1600070400000|2020-09-14 08:00:00|10597.9|10597.2|10597.8|10597.1|10598.3|10597.6|10596.2|10595.3|232
1600070700000|2020-09-14 08:05:00|10597.9|10597.2|10596.7|10596|10598.5|10597.6|10596.2|10595.2|255
1600071000000|2020-09-14 08:10:00|10596.5|10595.8|10596|10595|10597.6|10596.9|10595.7|10594.8|308
1600071300000|2020-09-14 08:15:00|10595.9|10595.2|10596.5|10595.8|10596.8|10595.9|10595.3|10594.4|293
1600071600000|2020-09-14 08:20:00|10596.6|10595.9|10598.7|10598|10599|10598.3|10595.8|10594.9|457
1600071900000|2020-09-14 08:25:00|10598.8|10598.1|10597|10596.3|10599.1|10598.4|10596.8|10596.1|248
1600072200000|2020-09-14 08:30:00|10596.9|10596.2|10592.5|10591.8|10596.9|10596.2|10591.6|10590.9|385
1600072500000|2020-09-14 08:35:00|10592.6|10591.9|10592.8|10592.1|10593.5|10592.6|10591.4|10590.7|282
1600072800000|2020-09-14 08:40:00|10592.9|10591.9|10595.6|10594.6|10596|10595.2|10591.8|10591.1|321
1600073100000|2020-09-14 08:45:00|10595.5|10594.8|10598.5|10597.8|10599|10598.2|10594.5|10593.6|315
1600073400000|2020-09-14 08:50:00|10598.7|10598|10599|10598.3|10599.8|10598.9|10596.6|10595.7|331
1600073700000|2020-09-14 08:55:00|10598.9|10598.2|10600.4|10599.4|10601.2|10600.5|10597.6|10596.9|363
1600074000000|2020-09-14 09:00:00|10600.2|10599.5|10600.8|10600.1|10601.4|10600.6|10599.8|10599|304
1600074300000|2020-09-14 09:05:00|10600.7|10600|10598.1|10597.4|10600.8|10600.1|10597.6|10596.8|251
1600074600000|2020-09-14 09:10:00|10598|10597.3|10600.4|10599.4|10600.8|10599.9|10598|10597.1|279
1600074900000|2020-09-14 09:15:00|10600.5|10599.5|10598.8|10598.1|10601.9|10601.1|10598.5|10597.5|328
1600075200000|2020-09-14 09:20:00|10598.7|10598|10599.5|10598.5|10599.8|10598.9|10597.5|10596.6|289
1600075500000|2020-09-14 09:25:00|10599.6|10598.6|10603.3|10602.3|10603.3|10602.5|10599.3|10598.5|267
1600075800000|2020-09-14 09:30:00|10603.2|10602.2|10602.3|10601.3|10604.4|10603.6|10602.1|10601.3|263
1600076100000|2020-09-14 09:35:00|10602.2|10601.2|10601.9|10601.2|10603.8|10603|10601.8|10601|344
1600076400000|2020-09-14 09:40:00|10602.1|10601.1|10601.1|10600.1|10602.6|10601.7|10600.2|10599.3|236
1600076700000|2020-09-14 09:45:00|10600.9|10600.4|10601.1|10600.4|10601.8|10600.9|10600.2|10599.4|351
1600077000000|2020-09-14 09:50:00|10601.2|10600.5|10604.2|10603.5|10605.3|10604.6|10600.6|10599.7|307
1600077300000|2020-09-14 09:55:00|10604.1|10603.4|10603.2|10602.2|10604.5|10603.8|10602.1|10601.1|201
1600077600000|2020-09-14 10:00:00|10603.3|10602.3|10601.5|10600.5|10603.3|10602.5|10600.9|10600|293
1600077900000|2020-09-14 10:05:00|10601.4|10600.4|10600|10599.3|10601.7|10600.7|10599.4|10598.7|315
1600078200000|2020-09-14 10:10:00|10600.1|10599.1|10597.8|10597.1|10600.2|10599.3|10597.4|10596.7|341
1600078500000|2020-09-14 10:15:00|10598|10597|10598.1|10597.1|10599.5|10598.7|10597.2|10596.4|300
1600078800000|2020-09-14 10:20:00|10598.2|10597.2|10597.2|10596.5|10598.2|10597.3|10596.1|10595.4|213
1600079100000|2020-09-14 10:25:00|10597.1|10596.4|10596.5|10595.5|10597.7|10596.9|10596.3|10595.5|271
1600079400000|2020-09-14 10:30:00|10596.3|10595.6|10593.7|10592.7|10597|10596.1|10593.4|10592.6|339
1600079700000|2020-09-14 10:35:00|10593.6|10592.6|10595.7|10594.7|10595.8|10594.9|10593.6|10592.6|255
1600080000000|2020-09-14 10:40:00|10595.8|10594.8|10594.2|10593.2|10595.8|10594.9|10592.8|10592|218
1600080300000|2020-09-14 10:45:00|10594.1|10593.1|10593.7|10592.7|10594.3|10593.4|10592|10591|311
1600080600000|2020-09-14 10:50:00|10593.6|10592.6|10595.3|10594.3|10595.5|10594.7|10593.2|10592.2|310
1600080900000|2020-09-14 10:55:00|10595.2|10594.5|10594.1|10593.4|10595.3|10594.6|10592.8|10592|330
1600081200000|2020-09-14 11:00:00|10593.9|10593.2|10594|10593|10594.5|10593.8|10593.2|10592.4|325
1600081500000|2020-09-14 11:05:00|10593.9|10592.9|10596.8|10596.1|10597.1|10596.2|10593.7|10592.9|234
1600081800000|2020-09-14 11:10:00|10596.7|10596|10596.8|10596.1|10597.8|10597.1|10596.4|10595.5|241
1600082100000|2020-09-14 11:15:00|10596.7|10596|10598.8|10597.8|10599.2|10598.2|10596.5|10595.8|285
1600082400000|2020-09-14 11:20:00|10598.7|10597.7|10599.7|10599|10599.9|10599.2|10597.8|10596.9|294
1600082700000|2020-09-14 11:25:00|10599.8|10599.1|10599.3|10598.3|10601.2|10600.4|10598.9|10598.1|225
1600083000000|2020-09-14 11:30:00|10599.4|10598.4|10598.1|10597.4|10599.6|10598.8|10597.7|10596.9|221
1600083300000|2020-09-14 11:35:00|10598|10597.3|10598.9|10597.9|10599.3|10598.3|10597.4|10596.5|215
1600083600000|2020-09-14 11:40:00|10599|10598|10599.2|10598.2|10599.4|10598.5|10598.2|10597.5|306
1600083900000|2020-09-14 11:45:00|10598.9|10598|10599.7|10599|10599.8|10599.1|10598|10597.3|135
1600084200000|2020-09-14 11:50:00|10599.8|10599.1|10601.1|10600.1|10601.2|10600.3|10598.2|10597.4|271
1600084500000|2020-09-14 11:55:00|10601|10600|10601.6|10600.9|10603.7|10603|10599.7|10598.9|355
1600084800000|2020-09-14 12:00:00|10601.3|10600.6|10599.4|10598.4|10601.6|10600.9|10597.2|10596.4|392
1600085100000|2020-09-14 12:05:00|10599.3|10598.3|10597|10596.3|10599.9|10599|10596.1|10595.4|260
1600085400000|2020-09-14 12:10:00|10596.9|10596.2|10595.3|10594.6|10597|10596.3|10595.3|10594.4|261
1600085700000|2020-09-14 12:15:00|10595.4|10594.7|10597.6|10596.6|10597.6|10596.8|10595.3|10594.6|243
1600086000000|2020-09-14 12:20:00|10597.5|10596.5|10597.6|10596.9|10598.3|10597.6|10596.9|10596|197
1600086300000|2020-09-14 12:25:00|10597.9|10597.2|10594.8|10593.8|10598.1|10597.3|10594.2|10593.4|246
1600086600000|2020-09-14 12:30:00|10594.6|10593.9|10595.7|10595|10596|10595.1|10593.1|10592.4|325
1600086900000|2020-09-14 12:35:00|10595.8|10594.8|10594.9|10594.2|10595.8|10595.1|10594.5|10593.7|260
1600087200000|2020-09-14 12:40:00|10595|10594.3|10598.3|10597.3|10599|10598.2|10593.6|10592.9|429
1600087500000|2020-09-14 12:45:00|10598.2|10597.2|10594|10593|10598.2|10597.3|10593.7|10592.9|318
1600087800000|2020-09-14 12:50:00|10593.9|10592.9|10594.4|10593.4|10595.1|10594.3|10592.7|10592|449
1600088100000|2020-09-14 12:55:00|10594.5|10593.5|10593.8|10592.8|10596.1|10595.3|10593.5|10592.8|446
1600088400000|2020-09-14 13:00:00|10593.6|10592.9|10586.6|10585.6|10593.9|10593|10585.8|10585|672
1600088700000|2020-09-14 13:05:00|10586.7|10585.7|10585.2|10584.2|10587.7|10586.8|10584.3|10583.5|657
1600089000000|2020-09-14 13:10:00|10585.3|10584.3|10588.4|10587.4|10588.5|10587.7|10585.1|10584.2|472
1600089300000|2020-09-14 13:15:00|10588|10587.3|10587|10586.3|10588.4|10587.6|10585.9|10585.2|416
1600089600000|2020-09-14 13:20:00|10587.2|10586.2|10583.4|10582.7|10587.2|10586.4|10583.1|10582.3|316
1600089900000|2020-09-14 13:25:00|10583.3|10582.6|10583.4|10582.4|10585|10584.3|10582.9|10582.1|424
1600090200000|2020-09-14 13:30:00|10583.5|10582.5|10577.2|10576.2|10583.5|10582.5|10576.2|10575.2|678
1600090500000|2020-09-14 13:35:00|10576.9|10576.3|10572.1|10571.1|10577|10576.3|10569.2|10568.3|796
1600090800000|2020-09-14 13:40:00|10572.3|10571.3|10569.9|10568.9|10572.3|10571.4|10569.3|10568.5|668
1600091100000|2020-09-14 13:45:00|10570.1|10569.1|10565.3|10564.6|10570.1|10569.1|10563.4|10562.4|698
1600091400000|2020-09-14 13:50:00|10565.2|10564.5|10568.2|10567.5|10570.3|10569.6|10564.1|10563.4|723
1600091700000|2020-09-14 13:55:00|10568.1|10567.4|10568.8|10568.1|10571.6|10570.9|10567.3|10566.6|472
1600092000000|2020-09-14 14:00:00|10568.5|10567.8|10569.5|10568.8|10571.6|10570.7|10566.7|10565.9|507
1600092300000|2020-09-14 14:05:00|10569.4|10568.7|10566.6|10565.9|10569.5|10568.8|10565.4|10564.7|463
1600092600000|2020-09-14 14:10:00|10566.5|10565.8|10566.7|10566|10567.8|10567|10565|10564.1|370
1600092900000|2020-09-14 14:15:00|10566.5|10565.8|10560.7|10559.7|10566.6|10565.9|10559|10558.2|591
1600093200000|2020-09-14 14:20:00|10560.6|10559.6|10556.5|10555.5|10560.7|10559.7|10555.3|10554.6|531
1600093500000|2020-09-14 14:25:00|10556.6|10555.6|10558.8|10557.8|10559.8|10559.1|10555.4|10554.6|448
1600093800000|2020-09-14 14:30:00|10558.7|10558|10557.1|10556.1|10559.4|10558.6|10555.3|10554.5|549
1600094100000|2020-09-14 14:35:00|10557|10556|10561.8|10561.1|10564|10563.1|10555.9|10555.1|635
1600094400000|2020-09-14 14:40:00|10562.5|10561.8|10566.4|10565.7|10566.7|10565.9|10562.4|10561.4|541
1600094700000|2020-09-14 14:45:00|10566.3|10565.6|10568.1|10567.1|10570.5|10569.8|10565.4|10564.5|523
1600095000000|2020-09-14 14:50:00|10567.9|10567.2|10568.5|10567.5|10569.4|10568.6|10567|10566|385
1600095300000|2020-09-14 14:55:00|10568.6|10567.6|10565.3|10564.6|10569.8|10568.9|10565.2|10564.3|510
1600095600000|2020-09-14 15:00:00|10565.4|10564.7|10565.8|10565.1|10567.2|10566.2|10563.3|10562.6|445
1600095900000|2020-09-14 15:05:00|10565.7|10565|10567.3|10566.6|10568.7|10568|10565.7|10565|189
1600096200000|2020-09-14 15:10:00|10567.2|10566.5|10564|10563.3|10568.2|10567.5|10564|10563.2|269
1600096500000|2020-09-14 15:15:00|10564.4|10563.4|10566.5|10565.8|10566.6|10565.9|10563.2|10562.5|248
1600096800000|2020-09-14 15:20:00|10566.6|10565.6|10566.8|10566.1|10568.1|10567.2|10565.8|10565.1|211
1600097100000|2020-09-14 15:25:00|10566.7|10566|10566.8|10565.8|10568.2|10567.5|10565.7|10564.9|280
1600097400000|2020-09-14 15:30:00|10566.7|10566|10564.6|10563.9|10566.7|10566|10563.7|10563|345
1600097700000|2020-09-14 15:35:00|10564.8|10563.8|10564.9|10563.9|10565.3|10564.5|10564.3|10563.6|270
1600098000000|2020-09-14 15:40:00|10565|10564|10564.7|10563.7|10565.2|10564.5|10564.2|10563.3|254
1600098300000|2020-09-14 15:45:00|10564.6|10563.6|10566.1|10565.1|10566.3|10565.6|10564.1|10563.2|252
1600098600000|2020-09-14 15:50:00|10566|10565|10567.1|10566.4|10567.3|10566.6|10565.5|10564.5|311
1600098900000|2020-09-14 15:55:00|10567|10566.3|10569.2|10568.5|10569.7|10568.9|10567|10566.3|269
1600099200000|2020-09-14 16:00:00|10569.3|10568.6|10566.6|10565.9|10569.4|10568.6|10566.5|10565.8|336
1600099500000|2020-09-14 16:05:00|10567|10566.3|10568.1|10567.1|10568.8|10568|10567|10566.2|289
1600099800000|2020-09-14 16:10:00|10568.3|10567.3|10569.3|10568.6|10570.7|10570|10567.1|10566.3|258
1600100100000|2020-09-14 16:15:00|10569.2|10568.5|10567.9|10566.9|10569.6|10568.7|10567.7|10566.8|255
1600100400000|2020-09-14 16:20:00|10568|10567.2|10568.6|10567.6|10568.6|10567.7|10567.3|10566.4|295
1600100700000|2020-09-14 16:25:00|10568.5|10567.8|10567|10566.3|10569|10568.3|10567|10566.1|199
1600101000000|2020-09-14 16:30:00|10567.1|10566.4|10565.7|10564.7|10567.8|10567.1|10564.8|10564.1|288
1600101300000|2020-09-14 16:35:00|10565.8|10564.8|10566.3|10565.3|10567.2|10566.2|10565.3|10564.6|191
1600101600000|2020-09-14 16:40:00|10566.1|10565.4|10566.1|10565.4|10567|10566.3|10565.5|10564.8|193
1600101900000|2020-09-14 16:45:00|10566|10565.3|10567.1|10566.4|10567.6|10566.9|10565.3|10564.5|199
1600102200000|2020-09-14 16:50:00|10567|10566.3|10568.5|10567.8|10569.2|10568.3|10566.6|10565.8|197
1600102500000|2020-09-14 16:55:00|10568.4|10567.7|10565.8|10564.8|10568.6|10567.8|10563.6|10562.9|313
1600102800000|2020-09-14 17:00:00|10565.7|10564.7|10564.9|10564.2|10566.4|10565.7|10563.5|10562.7|370
1600103100000|2020-09-14 17:05:00|10564.8|10564.1|10567.3|10566.6|10567.6|10566.7|10564.1|10563.3|271
1600103400000|2020-09-14 17:10:00|10567.2|10566.5|10567.1|10566.4|10567.6|10566.7|10566.7|10566|101
1600103700000|2020-09-14 17:15:00|10567.2|10566.5|10567.7|10567|10568.7|10567.9|10566.7|10565.8|208
1600104000000|2020-09-14 17:20:00|10567.8|10567.1|10566.1|10565.4|10568.6|10567.9|10566.1|10565.2|203
1600104300000|2020-09-14 17:25:00|10566.2|10565.5|10565.3|10564.3|10568|10567.2|10565|10564.3|315
1600104600000|2020-09-14 17:30:00|10565.4|10564.4|10564.6|10563.6|10565.4|10564.6|10564|10563.3|278
1600104900000|2020-09-14 17:35:00|10564.5|10563.5|10565.1|10564.4|10566|10565.3|10564.2|10563.4|292
1600105200000|2020-09-14 17:40:00|10565.2|10564.5|10567.3|10566.6|10567.5|10566.7|10565|10564.2|216
1600105500000|2020-09-14 17:45:00|10567.2|10566.5|10567.3|10566.6|10567.5|10566.7|10567|10566.2|117
1600105800000|2020-09-14 17:50:00|10567.2|10566.5|10568.8|10568.1|10569.2|10568.5|10567.2|10566.5|160
1600106100000|2020-09-14 17:55:00|10568.9|10568.2|10569.8|10569.1|10570.4|10569.6|10568.8|10568|167
1600106400000|2020-09-14 18:00:00|10570|10569.3|10570.4|10569.7|10570.6|10569.9|10569.8|10568.9|183
1600106700000|2020-09-14 18:05:00|10570.5|10569.5|10569.1|10568.4|10570.5|10569.6|10568.8|10568.1|174
1600107000000|2020-09-14 18:10:00|10569.2|10568.5|10569.2|10568.5|10569.3|10568.6|10568.7|10567.8|120
1600107300000|2020-09-14 18:15:00|10569.3|10568.6|10571.5|10570.8|10571.7|10570.9|10568.9|10568.2|158
1600107600000|2020-09-14 18:20:00|10571.6|10570.9|10571.8|10571.1|10571.8|10571.1|10570.8|10569.9|157
1600107900000|2020-09-14 18:25:00|10571.4|10570.7|10571.9|10571.2|10572.2|10571.3|10571.3|10570.4|76
1600108200000|2020-09-14 18:30:00|10571.8|10571.1|10571.4|10570.7|10571.9|10571.2|10570.6|10569.8|91
1600108500000|2020-09-14 18:35:00|10571.3|10570.6|10569.7|10569|10571.4|10570.7|10569.5|10568.7|138
1600108800000|2020-09-14 18:40:00|10570|10569.3|10569.8|10568.8|10570.3|10569.6|10569.5|10568.7|219
1600109100000|2020-09-14 18:45:00|10569.7|10568.7|10570.2|10569.5|10570.3|10569.6|10569.5|10568.6|131
1600109400000|2020-09-14 18:50:00|10570.7|10570|10570.4|10569.7|10571|10570.2|10569.7|10568.9|184
1600109700000|2020-09-14 18:55:00|10570.5|10569.8|10570.9|10569.9|10572|10571|10569.7|10568.9|252
1600110000000|2020-09-14 19:00:00|10571.2|10570.2|10571.1|10570.4|10571.5|10570.7|10570.5|10569.8|268
1600110300000|2020-09-14 19:05:00|10571.3|10570.6|10571|10570.3|10571.3|10570.6|10570.3|10569.6|342
1600110600000|2020-09-14 19:10:00|10571.1|10570.4|10570.4|10569.4|10571.5|10570.5|10569.4|10568.6|145
1600110900000|2020-09-14 19:15:00|10570.3|10569.3|10570.7|10570|10571.1|10570.3|10569.7|10568.9|184
1600111200000|2020-09-14 19:20:00|10570.8|10570.1|10570.8|10570.1|10572.1|10571.3|10570.5|10569.6|221
1600111500000|2020-09-14 19:25:00|10570.7|10570|10570.5|10569.5|10570.9|10570.1|10569.4|10568.6|229
1600111800000|2020-09-14 19:30:00|10570.4|10569.7|10570.8|10570.1|10571.2|10570.5|10569.7|10569|254
1600112100000|2020-09-14 19:35:00|10570.7|10570|10570.6|10569.6|10571.1|10570.2|10569.9|10569.2|178
1600112400000|2020-09-14 19:40:00|10570.5|10569.5|10571.1|10570.1|10571.2|10570.4|10569.3|10568.6|213
1600112700000|2020-09-14 19:45:00|10571|10570|10569.3|10568.6|10571.1|10570.1|10568.6|10567.8|273
1600113000000|2020-09-14 19:50:00|10569.4|10568.7|10568.6|10567.9|10570|10569.2|10568.4|10567.6|225
1600113300000|2020-09-14 19:55:00|10568.8|10567.8|10571.5|10570.8|10571.6|10570.9|10568.8|10567.8|336
1600113600000|2020-09-14 20:00:00|10571.7|10570.7|10572.3|10571.3|10572.4|10571.5|10570.4|10569.7|283
1600113900000|2020-09-14 20:05:00|10571.9|10571.2|10569.2|10568.2|10572.5|10571.6|10569.1|10568.1|157
1600114200000|2020-09-14 20:10:00|10569.3|10568.3|10569.8|10568.8|10570.4|10569.5|10568.3|10567.3|231
1600114500000|2020-09-14 20:15:00|10569.7|10568.7|10569.2|10568.5|10569.9|10569|10569|10568.1|113
1600114800000|2020-09-14 20:20:00|10569.3|10568.3|10569.4|10568.4|10569.6|10568.6|10569|10568|76
1600115100000|2020-09-14 20:25:00|10569.3|10568.3|10570.2|10569.2|10570.5|10569.7|10569.3|10568.3|185
1600115400000|2020-09-14 20:30:00|10570|10569.3|10570.6|10569.6|10570.6|10569.7|10570|10569.2|65
1600115700000|2020-09-14 20:35:00|10571.1|10570.1|10570.3|10569.3|10571.1|10570.1|10569.8|10568.8|86
1600116000000|2020-09-14 20:40:00|10570.2|10569.2|10571|10570|10571.2|10570.2|10569.7|10568.9|120
1600116300000|2020-09-14 20:45:00|10571.1|10570.1|10572.4|10571.4|10572.9|10571.9|10571.1|10570.1|166
1600116600000|2020-09-14 20:50:00|10572.3|10571.3|10573.9|10572.9|10574.5|10573.5|10572.2|10571.2|190
1600116900000|2020-09-14 20:55:00|10573.8|10572.8|10573.2|10572.2|10574.6|10573.3|10573.2|10572.2|145
1600117200000|2020-09-14 21:00:00|10573.3|10572.3|10571.8|10570|10573.7|10572.7|10571.8|10569.7|24
1600117500000|2020-09-14 21:05:00|10573.9|10567.9|10574.5|10568.5|10575.7|10570.7|10571.8|10567.6|114
1600117800000|2020-09-14 21:10:00|10574.3|10568.3|10573.9|10567.9|10574.9|10569.8|10572|10567.2|165
1600118100000|2020-09-14 21:15:00|10574.3|10568.3|10574.2|10568.2|10575.7|10569.7|10572.9|10567.6|127
1600118400000|2020-09-14 21:20:00|10574|10568|10573.9|10567.9|10575.4|10569.6|10570.5|10565.6|162
1600118700000|2020-09-14 21:25:00|10573.7|10567.7|10573.3|10567.3|10574.3|10568.3|10572.4|10566.4|175
1600119000000|2020-09-14 21:30:00|10573.4|10567.4|10574.6|10568.7|10575.4|10569.4|10572.7|10566.7|221
1600119300000|2020-09-14 21:35:00|10574.2|10568.6|10574.5|10569.6|10575.5|10570.1|10573.5|10568|203
1600119600000|2020-09-14 21:40:00|10575|10569.8|10574.7|10569.1|10575.3|10570.3|10573.1|10568.1|389
1600119900000|2020-09-14 21:45:00|10574.5|10569|10573.6|10569.1|10574.8|10569.8|10572.6|10567.6|284
1600120200000|2020-09-14 21:50:00|10573.5|10569.2|10573.7|10568.6|10575.2|10569.6|10572.9|10568.4|364
1600120500000|2020-09-14 21:55:00|10573.9|10568.7|10574.1|10568.3|10575.2|10569.6|10573|10568.3|325
1600120800000|2020-09-14 22:00:00|10574.2|10568.5|10572.5|10570.4|10574.8|10571.2|10570.5|10567.5|482
1600121100000|2020-09-14 22:05:00|10572.4|10570.3|10568.8|10567.8|10572.6|10570.8|10568.8|10567.8|241
1600121400000|2020-09-14 22:10:00|10568.9|10567.9|10569.5|10568.5|10569.7|10568.7|10568.7|10567.7|128
1600121700000|2020-09-14 22:15:00|10569.7|10568.7|10572.6|10571.6|10572.8|10571.8|10569.7|10568.7|196
1600122000000|2020-09-14 22:20:00|10572.7|10571.7|10571.5|10570.5|10573.8|10572.4|10571.2|10570.2|125
1600122300000|2020-09-14 22:25:00|10571.4|10570.4|10572.7|10571.7|10572.8|10571.8|10571.4|10570.4|159
1600122600000|2020-09-14 22:30:00|10572.4|10571.4|10573.3|10572.3|10573.9|10572.9|10572.1|10571.1|121
1600122900000|2020-09-14 22:35:00|10573.5|10572.5|10572.7|10571.7|10573.5|10572.5|10572.6|10571.5|121
1600123200000|2020-09-14 22:40:00|10573|10572|10574|10573|10574.3|10573.3|10573|10572|187
1600123500000|2020-09-14 22:45:00|10574.1|10573.1|10574.8|10573.8|10575|10574|10573.2|10572.2|170
1600123800000|2020-09-14 22:50:00|10574.9|10573.9|10573.8|10572.8|10574.9|10573.9|10573.3|10572.3|99
1600124100000|2020-09-14 22:55:00|10573.7|10572.7|10573.5|10572.5|10573.9|10572.9|10573.1|10572.1|87
1600124400000|2020-09-14 23:00:00|10573.2|10572.2|10572.9|10571.9|10573.5|10572.5|10572.4|10571.5|123
1600124700000|2020-09-14 23:05:00|10573.1|10572.1|10574|10573|10574.1|10573.1|10572.7|10571.9|106
1600125000000|2020-09-14 23:10:00|10573.9|10572.9|10573.2|10572.2|10574|10573|10573|10572.1|124
1600125300000|2020-09-14 23:15:00|10573.1|10572.1|10573.4|10572.4|10573.7|10572.7|10573.1|10572.1|117
1600125600000|2020-09-14 23:20:00|10573.5|10572.5|10573.6|10572.6|10574.1|10573.1|10573.4|10572.4|128
1600125900000|2020-09-14 23:25:00|10573.5|10572.5|10573.3|10572.3|10574.3|10573.3|10573.2|10572.2|165
1600126200000|2020-09-14 23:30:00|10573.2|10572.2|10573.6|10572.6|10573.8|10572.8|10573.1|10572.1|117
1600126500000|2020-09-14 23:35:00|10573.5|10572.5|10573.5|10572.5|10573.9|10572.9|10573.1|10572.1|113
1600126800000|2020-09-14 23:40:00|10573.6|10572.6|10574.3|10573.3|10574.5|10573.5|10573.2|10572.2|138
1600127100000|2020-09-14 23:45:00|10574.4|10573.4|10573.9|10572.9|10574.7|10573.7|10573.8|10572.8|87
1600127400000|2020-09-14 23:50:00|10573.7|10573.2|10574.1|10573.1|10574.9|10574|10573.7|10573|84
1600127700000|2020-09-14 23:55:00|10573.7|10573|10573.4|10572.4|10574.3|10573.5|10572.1|10571.3|204
1600128000000|2020-09-15 00:00:00|10573.5|10572.5|10568.8|10567.8|10575.5|10574.6|10568.3|10567.4|514
1600128300000|2020-09-15 00:05:00|10568.7|10568|10570.9|10570.2|10571.6|10570.7|10568.6|10567.8|363
1600128600000|2020-09-15 00:10:00|10570.8|10570.1|10569.2|10568.5|10571.9|10571.2|10568.6|10567.7|261
1600128900000|2020-09-15 00:15:00|10569.1|10568.4|10567.6|10566.9|10569.7|10568.9|10567|10566.3|252
1600129200000|2020-09-15 00:20:00|10567.5|10566.8|10568.3|10567.6|10568.7|10568|10566.4|10565.7|367
1600129500000|2020-09-15 00:25:00|10568.2|10567.5|10568.8|10568.1|10569.2|10568.3|10567.7|10566.8|194
1600129800000|2020-09-15 00:30:00|10568.9|10568.2|10567.9|10566.9|10569.3|10568.4|10567.1|10566.3|247
1600130100000|2020-09-15 00:35:00|10568|10567|10567.6|10566.9|10568|10567.2|10566.9|10566.2|163
1600130400000|2020-09-15 00:40:00|10567.7|10567|10569.6|10568.9|10570.5|10569.8|10567.4|10566.7|204
1600130700000|2020-09-15 00:45:00|10569.5|10568.8|10571.1|10570.4|10572|10571.2|10569.2|10568.5|342
1600131000000|2020-09-15 00:50:00|10571|10570.3|10571.4|10570.4|10572.1|10571.1|10567.3|10566.6|553
1600131300000|2020-09-15 00:55:00|10571.2|10570.2|10571.4|10570.7|10573.4|10572.7|10569.7|10568.9|589
1600131600000|2020-09-15 01:00:00|10571.5|10570.8|10569.9|10569.2|10572|10571.3|10569.8|10569|349
1600131900000|2020-09-15 01:05:00|10570|10569.3|10569.9|10568.9|10570.8|10570|10566.8|10566|438
1600132200000|2020-09-15 01:10:00|10569.8|10568.8|10569.5|10568.5|10569.8|10569|10568.1|10567.3|233
1600132500000|2020-09-15 01:15:00|10569.4|10568.4|10568.9|10567.9|10569.7|10568.8|10566.3|10565.6|377
1600132800000|2020-09-15 01:20:00|10568.8|10567.8|10568.5|10567.5|10569.1|10568.1|10566.1|10565.3|361
1600133100000|2020-09-15 01:25:00|10568.7|10567.7|10569|10568|10570.2|10569.2|10567.9|10566.9|294
1600133400000|2020-09-15 01:30:00|10569.1|10568.1|10570|10569|10570.8|10569.8|10568.3|10567.4|448
1600133700000|2020-09-15 01:35:00|10570.1|10569.1|10568.6|10567.6|10570.1|10569.1|10566.6|10565.7|408
1600134000000|2020-09-15 01:40:00|10568.3|10567.4|10567.6|10566.9|10569.1|10568.2|10567.4|10566.6|274
1600134300000|2020-09-15 01:45:00|10567.5|10566.8|10564.5|10563.5|10567.7|10567|10564.2|10563.4|305
1600134600000|2020-09-15 01:50:00|10564.4|10563.4|10566.3|10565.3|10568.1|10567.4|10564.4|10563.4|404
1600134900000|2020-09-15 01:55:00|10566.2|10565.2|10565.8|10564.8|10567.1|10566.1|10564.8|10564|324
1600135200000|2020-09-15 02:00:00|10566|10565|10565.4|10564.4|10566.6|10565.7|10564.8|10564|394
1600135500000|2020-09-15 02:05:00|10565.3|10564.6|10565|10564|10565.9|10565.1|10562.4|10561.6|340
1600135800000|2020-09-15 02:10:00|10564.8|10564.1|10562|10561|10565|10564.1|10561.2|10560.5|339
1600136100000|2020-09-15 02:15:00|10562.1|10561.1|10566.1|10565.1|10566.7|10565.8|10561.9|10561|376
1600136400000|2020-09-15 02:20:00|10566.2|10565.2|10563.5|10562.5|10566.6|10565.8|10563|10562.3|350
1600136700000|2020-09-15 02:25:00|10563.2|10562.6|10565|10564|10565.1|10564.2|10562.8|10562.1|317
1600137000000|2020-09-15 02:30:00|10564.7|10564.1|10566.6|10565.6|10567|10566.2|10564.5|10563.8|235
1600137300000|2020-09-15 02:35:00|10566.7|10565.7|10567.4|10566.7|10568.3|10567.4|10566.2|10565.4|345
1600137600000|2020-09-15 02:40:00|10567.5|10566.8|10567.1|10566.4|10567.6|10566.9|10566.9|10566.1|164
1600137900000|2020-09-15 02:45:00|10567.2|10566.5|10567.8|10567.1|10567.8|10567.1|10566.5|10565.7|232
1600138200000|2020-09-15 02:50:00|10567.9|10567.2|10567.7|10567|10568.6|10567.8|10567.6|10566.9|215
1600138500000|2020-09-15 02:55:00|10567.6|10566.9|10568.5|10567.8|10569.2|10568.2|10567.6|10566.9|207
1600138800000|2020-09-15 03:00:00|10568.4|10567.7|10569|10568.3|10570.6|10569.9|10568.3|10567.6|331
1600139100000|2020-09-15 03:05:00|10568.9|10568.2|10569.2|10568.5|10569.8|10568.9|10568.7|10567.9|187
1600139400000|2020-09-15 03:10:00|10569.3|10568.6|10569.4|10568.7|10570.5|10569.8|10568.9|10568.2|179
1600139700000|2020-09-15 03:15:00|10569.5|10568.8|10569.5|10568.5|10569.6|10568.9|10568|10567.3|214
1600140000000|2020-09-15 03:20:00|10569.3|10568.6|10566.5|10565.8|10569.5|10568.7|10566.3|10565.6|301
1600140300000|2020-09-15 03:25:00|10566.6|10565.9|10565.9|10565.2|10566.9|10566.1|10564.9|10564|293
1600140600000|2020-09-15 03:30:00|10565.8|10565.1|10566.2|10565.5|10567.1|10566.3|10565.1|10564.4|268
1600140900000|2020-09-15 03:35:00|10566.3|10565.6|10565.9|10565.2|10566.6|10565.9|10565.2|10564.4|184
1600141200000|2020-09-15 03:40:00|10565.8|10565.1|10566.4|10565.7|10566.8|10565.8|10565.7|10564.8|180
1600141500000|2020-09-15 03:45:00|10566.5|10565.8|10566|10565|10567.2|10566.3|10565.4|10564.6|159
1600141800000|2020-09-15 03:50:00|10566.1|10565.1|10566.2|10565.5|10566.3|10565.6|10565.4|10564.5|170
1600142100000|2020-09-15 03:55:00|10566.3|10565.6|10569.8|10569.1|10570|10569.1|10566.2|10565.5|205
1600142400000|2020-09-15 04:00:00|10569.7|10569|10568.3|10567.6|10570.1|10569.4|10568.3|10567.4|128
1600142700000|2020-09-15 04:05:00|10568.4|10567.7|10568.9|10568.2|10569.3|10568.5|10568.3|10567.5|153
1600143000000|2020-09-15 04:10:00|10568.8|10568.1|10565.9|10565.2|10569|10568.2|10565.8|10565.1|218
1600143300000|2020-09-15 04:15:00|10566|10565.3|10562.2|10561.5|10566.4|10565.6|10561.8|10561|347
1600143600000|2020-09-15 04:20:00|10562.3|10561.6|10564|10563.3|10564.9|10564.1|10560.9|10560.2|346
1600143900000|2020-09-15 04:25:00|10563.9|10563.2|10564.9|10564.2|10565.8|10565.1|10563.9|10563.2|193
1600144200000|2020-09-15 04:30:00|10565|10564.3|10567.2|10566.5|10567.5|10566.6|10565|10564.3|190
1600144500000|2020-09-15 04:35:00|10567.3|10566.6|10566.6|10565.9|10568.3|10567.6|10566.6|10565.9|163
1600144800000|2020-09-15 04:40:00|10566.5|10565.8|10567.5|10566.8|10568.2|10567.3|10566.5|10565.8|174
1600145100000|2020-09-15 04:45:00|10567.8|10567.1|10567.7|10566.7|10568.9|10568|10567.4|10566.6|133
1600145400000|2020-09-15 04:50:00|10567.6|10566.6|10568.7|10568|10568.9|10568.1|10567.4|10566.6|127
1600145700000|2020-09-15 04:55:00|10568.6|10567.9|10568.7|10568|10569.6|10568.9|10567.6|10566.9|248
1600146000000|2020-09-15 05:00:00|10568.6|10567.9|10568.7|10567.7|10569.3|10568.6|10567.4|10566.6|390
1600146300000|2020-09-15 05:05:00|10568.8|10567.8|10568.9|10567.9|10569.7|10569|10568.2|10567.4|172
1600146600000|2020-09-15 05:10:00|10568.7|10568|10568.7|10568|10569.4|10568.5|10567.5|10566.8|181
1600146900000|2020-09-15 05:15:00|10568.8|10567.8|10567.6|10566.6|10569.8|10569.1|10567.4|10566.6|168
1600147200000|2020-09-15 05:20:00|10567.5|10566.8|10564.9|10563.9|10567.6|10566.9|10564.1|10563.4|234
1600147500000|2020-09-15 05:25:00|10564.8|10563.8|10565|10564|10565.9|10565.2|10563.8|10563.1|560
1600147800000|2020-09-15 05:30:00|10564.8|10564.1|10565.4|10564.4|10565.5|10564.8|10564|10563|169
1600148100000|2020-09-15 05:35:00|10565.1|10564.5|10566|10565.3|10566|10565.3|10565|10564.1|215
1600148400000|2020-09-15 05:40:00|10565.9|10565.2|10566.2|10565.5|10567.2|10566.3|10565.8|10565.1|208
1600148700000|2020-09-15 05:45:00|10566.1|10565.4|10565.7|10565|10566.2|10565.5|10565.4|10564.7|168
1600149000000|2020-09-15 05:50:00|10565.5|10564.8|10564.8|10564.1|10565.8|10565.1|10563.9|10563.2|186
1600149300000|2020-09-15 05:55:00|10564.6|10563.9|10566.2|10565.2|10566.6|10565.9|10564.6|10563.9|178
1600149600000|2020-09-15 06:00:00|10566.1|10565.1|10568.3|10567.6|10569.2|10568.4|10566.1|10565.1|270
1600149900000|2020-09-15 06:05:00|10568.2|10567.5|10566.1|10565.1|10568.6|10567.9|10565.4|10564.7|324
1600150200000|2020-09-15 06:10:00|10566|10565.4|10566.2|10565.5|10566.5|10565.7|10564.7|10564|281
1600150500000|2020-09-15 06:15:00|10566.4|10565.4|10565|10564.3|10566.4|10565.7|10563.8|10563.1|281
1600150800000|2020-09-15 06:20:00|10564.9|10564.2|10566.4|10565.4|10566.4|10565.6|10564|10563.3|231
1600151100000|2020-09-15 06:25:00|10566.5|10565.5|10566.1|10565.4|10567.8|10566.9|10565.7|10564.9|294
1600151400000|2020-09-15 06:30:00|10566.2|10565.2|10565.2|10564.2|10566.6|10565.8|10564.8|10564|286
1600151700000|2020-09-15 06:35:00|10565.1|10564.1|10564.9|10564.2|10565.7|10565|10564|10563.3|181
1600152000000|2020-09-15 06:40:00|10564.8|10564.1|10567.6|10566.6|10568|10567.3|10563.4|10562.6|286
1600152300000|2020-09-15 06:45:00|10567.8|10567.1|10568.3|10567.6|10569.7|10569|10567.7|10567|340
1600152600000|2020-09-15 06:50:00|10568.2|10567.5|10567.5|10566.8|10568.9|10568.2|10567.4|10566.6|267
1600152900000|2020-09-15 06:55:00|10567.6|10566.9|10572.5|10571.8|10573.7|10572.9|10567.5|10566.8|466
1600153200000|2020-09-15 07:00:00|10572.4|10571.7|10572.6|10571.9|10575.8|10574.8|10572.1|10571.3|554
1600153500000|2020-09-15 07:05:00|10572.7|10572|10573.9|10573.2|10575.8|10575.1|10572.5|10571.8|465
1600153800000|2020-09-15 07:10:00|10574|10573.3|10571.9|10570.9|10574|10573.3|10571.2|10570.5|343
1600154100000|2020-09-15 07:15:00|10571.7|10571|10569|10568.3|10572.1|10571.2|10568.9|10568|502
1600154400000|2020-09-15 07:20:00|10568.9|10568.2|10567.4|10566.7|10569.7|10568.8|10567|10566.3|463
1600154700000|2020-09-15 07:25:00|10567.5|10566.8|10567.2|10566.5|10568.8|10568.1|10567|10566.3|406
1600155000000|2020-09-15 07:30:00|10567.3|10566.6|10568.9|10568.2|10570|10569.1|10567|10566.3|368
1600155300000|2020-09-15 07:35:00|10569.2|10568.5|10568.5|10567.8|10570|10569.3|10568.2|10567.4|369
1600155600000|2020-09-15 07:40:00|10568.6|10567.6|10571.8|10571.1|10573.1|10572.4|10568.6|10567.6|408
1600155900000|2020-09-15 07:45:00|10571.9|10571.2|10572|10571.3|10572.8|10572.1|10570.9|10570.1|298
1600156200000|2020-09-15 07:50:00|10572.1|10571.4|10575.4|10574.7|10576.5|10575.7|10572.1|10571.4|327
1600156500000|2020-09-15 07:55:00|10575.5|10574.8|10574.4|10573.4|10576.5|10575.7|10573.8|10573.1|372
1600156800000|2020-09-15 08:00:00|10574.5|10573.5|10572.4|10571.7|10575.7|10575|10571.3|10570.5|458
1600157100000|2020-09-15 08:05:00|10572.5|10571.8|10574|10573|10574.1|10573.1|10570.9|10570.1|457
1600157400000|2020-09-15 08:10:00|10574.2|10573.2|10573.6|10572.6|10574.6|10573.7|10571.6|10570.9|438
1600157700000|2020-09-15 08:15:00|10573.7|10572.7|10572|10571.3|10574.5|10573.8|10571.7|10571|392
1600158000000|2020-09-15 08:20:00|10571.9|10571.2|10572.1|10571.1|10572.1|10571.4|10571.6|10570.8|258
1600158300000|2020-09-15 08:25:00|10572|10571.3|10574.3|10573.6|10575|10574.3|10571.8|10571|370
1600158600000|2020-09-15 08:30:00|10574.4|10573.7|10577.5|10576.8|10578.5|10577.7|10574.3|10573.6|410
1600158900000|2020-09-15 08:35:00|10577.4|10576.7|10579.3|10578.3|10579.7|10578.9|10577.4|10576.6|371
1600159200000|2020-09-15 08:40:00|10579.2|10578.2|10576.2|10575.2|10579.4|10578.5|10575.7|10574.8|383
1600159500000|2020-09-15 08:45:00|10576.3|10575.3|10578.1|10577.4|10578.6|10577.9|10575.8|10575|292
1600159800000|2020-09-15 08:50:00|10578.3|10577.6|10577.2|10576.5|10579.3|10578.5|10576.7|10575.9|315
1600160100000|2020-09-15 08:55:00|10577.1|10576.4|10579.8|10578.8|10579.9|10579|10577.1|10576.4|311
1600160400000|2020-09-15 09:00:00|10579.5|10578.6|10581.4|10580.4|10582|10581.2|10578.6|10577.6|483
1600160700000|2020-09-15 09:05:00|10581.2|10580.2|10578.6|10577.9|10581.6|10580.6|10578.5|10577.7|386
1600161000000|2020-09-15 09:10:00|10579|10578|10578.2|10577.5|10579.2|10578.4|10577.3|10576.5|313
1600161300000|2020-09-15 09:15:00|10578.4|10577.7|10577.4|10576.7|10579.5|10578.8|10577.3|10576.4|325
1600161600000|2020-09-15 09:20:00|10577.6|10576.9|10578.8|10577.8|10579.6|10578.7|10577.6|10576.8|315
1600161900000|2020-09-15 09:25:00|10578.9|10578.2|10574.7|10573.7|10579.3|10578.6|10573.7|10572.9|362
1600162200000|2020-09-15 09:30:00|10574.6|10573.6|10575.2|10574.2|10576.2|10575.5|10574.6|10573.6|237
1600162500000|2020-09-15 09:35:00|10575.1|10574.1|10572.9|10571.9|10575.2|10574.3|10572|10571.1|438
1600162800000|2020-09-15 09:40:00|10572.7|10571.7|10574.3|10573.6|10574.4|10573.6|10572.4|10571.6|239
1600163100000|2020-09-15 09:45:00|10574.2|10573.5|10574.4|10573.7|10574.5|10573.7|10572.9|10572.1|313
1600163400000|2020-09-15 09:50:00|10574.5|10573.8|10572.4|10571.7|10574.6|10573.9|10572.4|10571.7|230
1600163700000|2020-09-15 09:55:00|10572.2|10571.2|10571.4|10570.4|10573.1|10572.2|10570.4|10569.7|257
1600164000000|2020-09-15 10:00:00|10571.5|10570.5|10571.1|10570.4|10573.1|10572.2|10570.7|10570|318
1600164300000|2020-09-15 10:05:00|10571|10570.3|10567.2|10566.5|10571.6|10570.8|10567.1|10566.3|442
1600164600000|2020-09-15 10:10:00|10566.9|10566.2|10567|10566.3|10567.4|10566.5|10565|10564.1|461
1600164900000|2020-09-15 10:15:00|10567.2|10566.5|10566.3|10565.6|10568.2|10567.5|10565.5|10564.7|420
1600165200000|2020-09-15 10:20:00|10566.7|10566|10564.1|10563.1|10567.8|10567|10563.9|10563.1|488
1600165500000|2020-09-15 10:25:00|10564.3|10563.3|10565.7|10564.7|10565.8|10565|10563.7|10562.8|416
1600165800000|2020-09-15 10:30:00|10565.6|10564.6|10564.7|10563.7|10566.1|10565.4|10564.3|10563.6|246
1600166100000|2020-09-15 10:35:00|10564.6|10563.6|10566.2|10565.5|10566.7|10565.9|10564.1|10563.3|286
1600166400000|2020-09-15 10:40:00|10566.4|10565.4|10566.8|10566.1|10567.5|10566.7|10564.8|10563.9|351
1600166700000|2020-09-15 10:45:00|10566.7|10566|10566.5|10565.5|10567|10566.3|10565.6|10564.8|227
1600167000000|2020-09-15 10:50:00|10566.3|10565.6|10565.5|10564.8|10568.1|10567.3|10565.5|10564.6|348
1600167300000|2020-09-15 10:55:00|10565.6|10564.9|10560.6|10559.9|10565.8|10564.9|10560.4|10559.7|404
1600167600000|2020-09-15 11:00:00|10560.5|10559.8|10554.6|10553.6|10561.1|10560.4|10554.2|10553.2|571
1600167900000|2020-09-15 11:05:00|10554.7|10553.7|10554.1|10553.4|10555.1|10554.1|10553.5|10552.8|487
1600168200000|2020-09-15 11:10:00|10554.2|10553.5|10554.6|10553.9|10554.9|10554|10549.6|10548.6|520
1600168500000|2020-09-15 11:15:00|10554.5|10553.8|10555.5|10554.5|10556.3|10555.5|10554.4|10553.5|471
1600168800000|2020-09-15 11:20:00|10555.4|10554.4|10555.1|10554.4|10555.4|10554.5|10552.4|10551.7|389
1600169100000|2020-09-15 11:25:00|10555|10554.3|10551.3|10550.3|10555.2|10554.5|10550.1|10549.1|441
1600169400000|2020-09-15 11:30:00|10551.2|10550.2|10553.5|10552.5|10554|10553.3|10551.2|10550.2|346
1600169700000|2020-09-15 11:35:00|10553.4|10552.4|10552.6|10551.9|10554.2|10553.5|10552.2|10551.4|274
1600170000000|2020-09-15 11:40:00|10552.7|10552|10554.6|10553.6|10554.8|10553.8|10551.7|10550.9|386
1600170300000|2020-09-15 11:45:00|10554.7|10553.7|10555.1|10554.1|10555.3|10554.4|10553.8|10552.9|322
1600170600000|2020-09-15 11:50:00|10554.9|10554.2|10554.4|10553.7|10555.7|10554.8|10554.1|10553.3|401
1600170900000|2020-09-15 11:55:00|10554.2|10553.5|10553.3|10552.6|10554.5|10553.7|10551.7|10550.9|356
1600171200000|2020-09-15 12:00:00|10552.9|10552.2|10551.2|10550.5|10553|10552.3|10550|10549.2|485
1600171500000|2020-09-15 12:05:00|10551.3|10550.3|10545.9|10544.9|10551.3|10550.5|10543.2|10542.3|492
1600171800000|2020-09-15 12:10:00|10545.8|10544.8|10544.3|10543.6|10545.8|10544.8|10543.1|10542.4|397
1600172100000|2020-09-15 12:15:00|10544.6|10543.7|10541.8|10541.1|10546|10545.3|10541.3|10540.6|494
1600172400000|2020-09-15 12:20:00|10541.9|10541.2|10544.6|10543.9|10546.9|10546.2|10540.9|10540.2|521
1600172700000|2020-09-15 12:25:00|10544.5|10543.8|10545.2|10544.2|10545.5|10544.6|10543.7|10543|390
1600173000000|2020-09-15 12:30:00|10545.5|10544.5|10545|10544.3|10547.6|10546.9|10544|10543.2|507
1600173300000|2020-09-15 12:35:00|10544.9|10544.2|10543.5|10542.8|10547|10546.3|10543.2|10542.5|419
1600173600000|2020-09-15 12:40:00|10543.4|10542.7|10540.6|10539.9|10543.5|10542.7|10538.9|10538.2|475
1600173900000|2020-09-15 12:45:00|10540.3|10539.6|10542.3|10541.6|10544.6|10543.7|10540.1|10539.2|630
1600174200000|2020-09-15 12:50:00|10542.2|10541.5|10542.3|10541.6|10544.3|10543.3|10541.9|10541.2|469
1600174500000|2020-09-15 12:55:00|10542.4|10541.7|10541|10540|10543.3|10542.4|10539.1|10538.4|520
1600174800000|2020-09-15 13:00:00|10541.1|10540.1|10536.2|10535.5|10542.8|10541.9|10536.2|10535.3|567
1600175100000|2020-09-15 13:05:00|10536.4|10535.4|10537.4|10536.4|10538.3|10537.5|10535.5|10534.8|341
1600175400000|2020-09-15 13:10:00|10537.3|10536.6|10537.1|10536.1|10537.4|10536.7|10536|10535.3|290
1600175700000|2020-09-15 13:15:00|10536.9|10535.9|10534|10533|10537.5|10536.2|10532.6|10531.7|457
1600176000000|2020-09-15 13:20:00|10533.9|10532.9|10533.3|10532.6|10534|10533.2|10531.5|10530.7|474
1600176300000|2020-09-15 13:25:00|10533.2|10532.5|10535.3|10534.3|10535.3|10534.6|10531.8|10531|442
1600176600000|2020-09-15 13:30:00|10535.2|10534.2|10532.4|10531.7|10535.5|10534.7|10531.6|10530.7|668
1600176900000|2020-09-15 13:35:00|10532.3|10531.6|10530.7|10530|10533.2|10532.5|10530.6|10529.7|371
1600177200000|2020-09-15 13:40:00|10530.6|10529.9|10532.1|10531.4|10535.2|10534.3|10530.5|10529.6|536
1600177500000|2020-09-15 13:45:00|10532|10531.3|10537.5|10536.5|10537.6|10536.6|10530.5|10529.8|606
1600177800000|2020-09-15 13:50:00|10537.6|10536.6|10537.2|10536.5|10540.2|10539.4|10535.3|10534.6|923
1600178100000|2020-09-15 13:55:00|10537.3|10536.6|10536.2|10535.5|10541|10540.2|10535.1|10534.1|663
1600178400000|2020-09-15 14:00:00|10536.3|10535.6|10537.3|10536.6|10539.5|10538.8|10535|10534.3|658
1600178700000|2020-09-15 14:05:00|10537.5|10536.8|10537.4|10536.4|10538.5|10537.8|10534.6|10533.9|602
1600179000000|2020-09-15 14:10:00|10537.3|10536.6|10536.6|10535.9|10540.1|10539.4|10535.4|10534.7|611
1600179300000|2020-09-15 14:15:00|10536.7|10536|10536.7|10536|10539.1|10538.4|10534.8|10534.1|597
1600179600000|2020-09-15 14:20:00|10536.8|10536.1|10535.9|10535.2|10537.8|10537|10535.5|10534.6|462
1600179900000|2020-09-15 14:25:00|10535.8|10535.1|10537.3|10536.6|10539.8|10539.1|10535.8|10535.1|494
1600180200000|2020-09-15 14:30:00|10537.2|10536.5|10538.9|10538.2|10538.9|10538.2|10536.2|10535.3|373
1600180500000|2020-09-15 14:35:00|10538.8|10538.1|10539.5|10538.8|10539.8|10539.1|10537.4|10536.7|477
1600180800000|2020-09-15 14:40:00|10539.1|10538.4|10543.1|10542.4|10544.7|10544|10539.1|10538.4|530
1600181100000|2020-09-15 14:45:00|10542.9|10542.2|10540.4|10539.7|10543.4|10542.5|10539.6|10538.9|443
1600181400000|2020-09-15 14:50:00|10540.3|10539.6|10542.3|10541.6|10544.2|10543.4|10540.3|10539.6|648
1600181700000|2020-09-15 14:55:00|10542.4|10541.7|10547.1|10546.4|10549.3|10548.6|10541.8|10541|544
1600182000000|2020-09-15 15:00:00|10547|10546.3|10549.9|10549.2|10551.4|10550.7|10546.9|10546.2|519
1600182300000|2020-09-15 15:05:00|10549.8|10549.1|10546.5|10545.8|10550.1|10549.4|10546.4|10545.7|355
1600182600000|2020-09-15 15:10:00|10546.4|10545.7|10548.8|10548.1|10549.1|10548.3|10546.2|10545.5|294
1600182900000|2020-09-15 15:15:00|10548.6|10547.9|10547.2|10546.2|10549.6|10548.8|10546.1|10545.2|292
1600183200000|2020-09-15 15:20:00|10547.3|10546.3|10548.8|10548.1|10550|10549.3|10547|10546.2|317
1600183500000|2020-09-15 15:25:00|10548.9|10548.2|10551.4|10550.4|10551.9|10551.2|10548.8|10548.1|249
1600183800000|2020-09-15 15:30:00|10551.3|10550.3|10549.5|10548.8|10551.4|10550.7|10548.1|10547.4|356
1600184100000|2020-09-15 15:35:00|10549.6|10548.9|10550.6|10549.9|10551.2|10550.4|10549.4|10548.6|261
1600184400000|2020-09-15 15:40:00|10550.7|10550|10551.1|10550.4|10551.4|10550.6|10549.3|10548.3|259
1600184700000|2020-09-15 15:45:00|10551.2|10550.2|10548.4|10547.4|10551.4|10550.4|10547.7|10546.9|278
1600185000000|2020-09-15 15:50:00|10548.3|10547.7|10549.2|10548.5|10550.2|10549.5|10548.1|10547.4|246
1600185300000|2020-09-15 15:55:00|10549.3|10548.6|10551.6|10550.9|10552|10551.1|10548.7|10547.9|310
1600185600000|2020-09-15 16:00:00|10551.7|10551|10548.8|10548.1|10551.7|10551|10548.6|10547.9|246
1600185900000|2020-09-15 16:05:00|10549.1|10548.4|10550|10549.3|10550.2|10549.5|10548.1|10547.4|314
1600186200000|2020-09-15 16:10:00|10549.9|10549.2|10548.8|10548.1|10550.6|10549.9|10548.5|10547.8|260
1600186500000|2020-09-15 16:15:00|10548.7|10548|10549.7|10548.7|10550.3|10549.5|10548.2|10547.5|267
1600186800000|2020-09-15 16:20:00|10549.8|10548.8|10548.3|10547.6|10550|10549.3|10548.1|10547.4|173
1600187100000|2020-09-15 16:25:00|10548.2|10547.5|10549|10548.3|10549.5|10548.8|10547.9|10547.2|226
1600187400000|2020-09-15 16:30:00|10549.1|10548.4|10548.6|10547.9|10549.7|10549|10547.7|10547|214
1600187700000|2020-09-15 16:35:00|10548.5|10547.8|10547.1|10546.4|10548.6|10547.9|10546.7|10546|178
1600188000000|2020-09-15 16:40:00|10547.3|10546.6|10545.9|10545.2|10547.6|10546.9|10545.8|10544.9|202
1600188300000|2020-09-15 16:45:00|10546|10545.3|10544.2|10543.5|10546.1|10545.4|10544.1|10543.4|249
1600188600000|2020-09-15 16:50:00|10544.1|10543.4|10544.9|10544.2|10545.5|10544.8|10544.1|10543.4|235
1600188900000|2020-09-15 16:55:00|10545|10544.3|10546.3|10545.6|10547.6|10546.9|10543.6|10542.9|232
1600189200000|2020-09-15 17:00:00|10546.2|10545.5|10546.2|10545.2|10547.7|10546.7|10545.6|10544.9|399
1600189500000|2020-09-15 17:05:00|10546.1|10545.1|10544.1|10543.4|10546.1|10545.3|10543.5|10542.6|283
1600189800000|2020-09-15 17:10:00|10544.2|10543.5|10543.8|10543.1|10544.3|10543.6|10542.7|10541.9|234
1600190100000|2020-09-15 17:15:00|10543.9|10543.2|10544.7|10544|10546.1|10545.4|10543.8|10543.1|276
1600190400000|2020-09-15 17:20:00|10544.8|10544.1|10547.3|10546.6|10547.4|10546.7|10544.6|10543.9|208
1600190700000|2020-09-15 17:25:00|10547.4|10546.7|10549.1|10548.4|10549.1|10548.4|10546.1|10545.2|185
1600191000000|2020-09-15 17:30:00|10549.2|10548.5|10549.5|10548.8|10550.2|10549.5|10548.9|10548.2|189
1600191300000|2020-09-15 17:35:00|10549.4|10548.7|10550.5|10549.8|10551.4|10550.6|10548.5|10547.8|292
1600191600000|2020-09-15 17:40:00|10550.4|10549.7|10551.2|10550.5|10552.5|10551.6|10550.4|10549.7|329
1600191900000|2020-09-15 17:45:00|10551.3|10550.6|10554.2|10553.5|10554.4|10553.7|10550.9|10550.1|275
1600192200000|2020-09-15 17:50:00|10554.4|10553.7|10554|10553.3|10554.7|10554|10552.6|10551.9|266
1600192500000|2020-09-15 17:55:00|10553.9|10553.2|10554|10553.3|10554.1|10553.4|10552.9|10552.2|206
1600192800000|2020-09-15 18:00:00|10553.4|10552.7|10553.3|10552.6|10554.4|10553.6|10552.1|10551.4|227
1600193100000|2020-09-15 18:05:00|10553.2|10552.5|10550.9|10550.2|10553.2|10552.5|10550.9|10550.2|192
1600193400000|2020-09-15 18:10:00|10551|10550.3|10547.6|10546.9|10551|10550.3|10547.1|10546.4|256
1600193700000|2020-09-15 18:15:00|10547.5|10546.8|10547|10546.3|10547.9|10547.2|10546.3|10545.6|255
1600194000000|2020-09-15 18:20:00|10546.9|10546.2|10547.1|10546.4|10547.5|10546.8|10546.3|10545.4|146
1600194300000|2020-09-15 18:25:00|10547.2|10546.5|10547.7|10547|10547.7|10547|10547.1|10546.2|133
1600194600000|2020-09-15 18:30:00|10547.6|10546.9|10548.8|10548.1|10549.3|10548.6|10547.1|10546.4|107
1600194900000|2020-09-15 18:35:00|10548.7|10548|10546.4|10545.7|10548.9|10548.2|10546.2|10545.5|199
1600195200000|2020-09-15 18:40:00|10546.5|10545.8|10545.7|10545|10546.7|10545.9|10545.2|10544.5|222
1600195500000|2020-09-15 18:45:00|10545.6|10544.9|10544.9|10544.2|10546.4|10545.7|10544.8|10544.1|168
1600195800000|2020-09-15 18:50:00|10545|10544.3|10546.6|10545.9|10546.8|10546|10544.4|10543.6|184
1600196100000|2020-09-15 18:55:00|10546.7|10546|10546.6|10545.9|10547.9|10547.2|10546.2|10545.5|287
1600196400000|2020-09-15 19:00:00|10546.7|10545.7|10545|10544.3|10547.5|10546.7|10544.6|10543.9|258
1600196700000|2020-09-15 19:05:00|10544.9|10544.2|10545.6|10544.9|10546.2|10545.5|10544.2|10543.5|293
1600197000000|2020-09-15 19:10:00|10545.5|10544.8|10546.1|10545.4|10547.2|10546.5|10545.5|10544.8|178
1600197300000|2020-09-15 19:15:00|10546|10545.3|10545.5|10544.8|10546.5|10545.8|10545.4|10544.7|176
1600197600000|2020-09-15 19:20:00|10545.6|10544.9|10545.2|10544.5|10545.7|10545|10544.6|10543.9|216
1600197900000|2020-09-15 19:25:00|10545.4|10544.7|10541.8|10540.8|10545.7|10544.8|10541.6|10540.7|251
1600198200000|2020-09-15 19:30:00|10541.7|10540.7|10542.3|10541.6|10543.1|10542.4|10541|10540.2|189
1600198500000|2020-09-15 19:35:00|10542.2|10541.5|10540.3|10539.6|10542.3|10541.6|10539.7|10539|205
1600198800000|2020-09-15 19:40:00|10540.4|10539.7|10541.1|10540.4|10542.1|10541.2|10540.2|10539.4|230
1600199100000|2020-09-15 19:45:00|10541.5|10540.8|10541.7|10540.7|10542|10541.2|10540.8|10540|125
1600199400000|2020-09-15 19:50:00|10541.8|10540.8|10541.3|10540.6|10541.9|10541.1|10541.2|10540.5|92
1600199700000|2020-09-15 19:55:00|10541.2|10540.5|10543.9|10542.9|10544.2|10543.5|10540.9|10540.2|176
1600200000000|2020-09-15 20:00:00|10543.5|10542.8|10543.8|10543.1|10546.2|10545.4|10543.3|10542.6|240
1600200300000|2020-09-15 20:05:00|10543.9|10542.9|10544.5|10543.5|10545.3|10544.3|10543.9|10542.9|166
1600200600000|2020-09-15 20:10:00|10544.4|10543.4|10544.8|10544.1|10545.3|10544.4|10544.1|10543.3|125
1600200900000|2020-09-15 20:15:00|10544.9|10543.9|10544.9|10543.9|10545|10544.1|10544.2|10543.4|110
1600201200000|2020-09-15 20:20:00|10545|10544|10544.4|10543.4|10545|10544.3|10544.1|10543.3|70
1600201500000|2020-09-15 20:25:00|10544.5|10543.5|10545.1|10544.4|10545.4|10544.6|10544.2|10543.4|78
1600201800000|2020-09-15 20:30:00|10545.3|10544.3|10545.9|10545.2|10546.8|10545.9|10545|10544.2|104
1600202100000|2020-09-15 20:35:00|10546.1|10545.1|10545.5|10544.5|10546.3|10545.4|10545.3|10544.4|70
1600202400000|2020-09-15 20:40:00|10545.4|10544.7|10545.8|10545.1|10545.9|10545.1|10545.3|10544.5|66
1600202700000|2020-09-15 20:45:00|10545.9|10544.9|10545.7|10544.7|10546.3|10545.3|10544.9|10543.9|132
1600203000000|2020-09-15 20:50:00|10545.6|10544.6|10545.3|10544.3|10546.2|10545.2|10545.2|10544.2|121
1600203300000|2020-09-15 20:55:00|10545.2|10544.2|10544.7|10543.7|10545.5|10544.5|10543.9|10542.9|164
1600203600000|2020-09-15 21:00:00|10546.3|10540.9|10541.1|10535.1|10546.3|10542.2|10541.1|10535.1|55
1600203900000|2020-09-15 21:05:00|10542.1|10536.1|10543.3|10538.1|10544.5|10540.3|10539.7|10534.4|248
1600204200000|2020-09-15 21:10:00|10543.5|10538.3|10543.2|10538.7|10543.6|10539.6|10542.8|10538.1|204
1600204500000|2020-09-15 21:15:00|10543.1|10539|10543.1|10538.9|10544.1|10539.7|10542.8|10538.2|191
1600204800000|2020-09-15 21:20:00|10543.2|10538.8|10545.1|10539.3|10545.5|10541.4|10542.7|10537.5|267
1600205100000|2020-09-15 21:25:00|10544.8|10539.4|10545|10539.2|10545.8|10540.3|10544.3|10538.9|185
1600205400000|2020-09-15 21:30:00|10544.9|10539|10543.6|10539.5|10545.5|10540.7|10542.9|10539|341
1600205700000|2020-09-15 21:35:00|10543.7|10539.4|10544.9|10539.8|10545.3|10540.2|10543|10539.2|271
1600206000000|2020-09-15 21:40:00|10544.8|10539.6|10545.5|10540.1|10546.4|10540.4|10544.4|10539.1|192
1600206300000|2020-09-15 21:45:00|10545.4|10540.5|10545.4|10540.2|10546.1|10542.4|10544.2|10539.6|289
1600206600000|2020-09-15 21:50:00|10545|10540.1|10544.5|10540.1|10545.5|10542|10544.4|10539.8|305
1600206900000|2020-09-15 21:55:00|10544.6|10540|10544.7|10540.3|10545.7|10541.7|10544.3|10540|226
1600207200000|2020-09-15 22:00:00|10544.6|10539|10543.9|10541.8|10545.1|10542.2|10543.4|10537.8|488
1600207500000|2020-09-15 22:05:00|10544|10541.7|10544.3|10541.9|10544.9|10542.8|10543.7|10541.5|342
1600207800000|2020-09-15 22:10:00|10544.4|10542.1|10541.4|10540.4|10544.4|10542.3|10541|10540|214
1600208100000|2020-09-15 22:15:00|10541.5|10540.5|10541.1|10540.1|10542.1|10541.1|10540.9|10540|130
1600208400000|2020-09-15 22:20:00|10541.2|10540.2|10541.4|10540.4|10542.9|10541.9|10541.2|10540.2|162
1600208700000|2020-09-15 22:25:00|10541.3|10540.3|10541.1|10540.1|10541.7|10540.7|10541.1|10540.1|73
1600209000000|2020-09-15 22:30:00|10541|10540|10541.6|10540.6|10541.7|10540.7|10541|10540|104
1600209300000|2020-09-15 22:35:00|10541.7|10540.7|10541.6|10540.6|10542.3|10541.3|10541.3|10540.3|102
1600209600000|2020-09-15 22:40:00|10541.7|10540.7|10541.8|10540.8|10542.3|10541.3|10541.4|10540.4|113
1600209900000|2020-09-15 22:45:00|10541.7|10540.7|10542|10541|10542.7|10541.7|10541.4|10540.4|152
1600210200000|2020-09-15 22:50:00|10541.9|10540.9|10542.8|10541.8|10542.9|10541.9|10541.5|10540.5|141
1600210500000|2020-09-15 22:55:00|10542.7|10541.7|10542.7|10541.7|10542.8|10542|10542.6|10541.6|78
1600210800000|2020-09-15 23:00:00|10542.4|10541.4|10540.5|10539.5|10542.4|10541.4|10540.4|10539.4|121
1600211100000|2020-09-15 23:05:00|10540.4|10539.4|10540|10539|10540.6|10539.6|10539.9|10538.9|64
1600211400000|2020-09-15 23:10:00|10540.1|10539.1|10540|10539|10540.5|10539.6|10538.9|10538|188
1600211700000|2020-09-15 23:15:00|10539.9|10538.9|10539.9|10538.9|10540.1|10539.4|10539.2|10538.4|120
1600212000000|2020-09-15 23:20:00|10539.8|10538.8|10538.8|10537.8|10540.1|10539.2|10538.7|10537.8|73
1600212300000|2020-09-15 23:25:00|10538.9|10537.9|10538.2|10537.2|10538.9|10538.2|10538|10537.2|88
1600212600000|2020-09-15 23:30:00|10538.3|10537.3|10538.3|10537.3|10539.7|10538.8|10538.1|10537.2|114
1600212900000|2020-09-15 23:35:00|10538.4|10537.4|10538.4|10537.4|10539|10538.2|10537.6|10536.9|190
1600213200000|2020-09-15 23:40:00|10538.5|10537.5|10537.9|10536.9|10538.5|10537.5|10537.1|10536.2|181
1600213500000|2020-09-15 23:45:00|10538|10537|10540.5|10539.8|10541.2|10540.2|10537.7|10536.9|230
1600213800000|2020-09-15 23:50:00|10540.6|10539.6|10542.7|10542|10543.4|10542.7|10540.5|10539.6|206
1600214100000|2020-09-15 23:55:00|10542.8|10541.8|10540.7|10539.7|10543.3|10542.6|10539.2|10538.3|189
1600214400000|2020-09-16 00:00:00|10540.6|10539.6|10531.4|10530.4|10540.7|10540|10529.9|10529.1|585
1600214700000|2020-09-16 00:05:00|10531.3|10530.3|10530.5|10529.8|10532.9|10532.1|10526.7|10525.7|642
1600215000000|2020-09-16 00:10:00|10530.6|10529.9|10531.5|10530.8|10532.5|10531.6|10528.1|10527.3|572
1600215300000|2020-09-16 00:15:00|10531.4|10530.7|10528.1|10527.1|10531.8|10530.9|10526.6|10525.8|653
1600215600000|2020-09-16 00:20:00|10528|10527.3|10532.3|10531.6|10534|10533.1|10526.7|10525.8|521
1600215900000|2020-09-16 00:25:00|10532.2|10531.5|10534.9|10534.2|10535.2|10534.4|10532|10531.3|334
1600216200000|2020-09-16 00:30:00|10534.7|10534|10533.2|10532.2|10535.1|10534.2|10532.7|10532|386
1600216500000|2020-09-16 00:35:00|10533|10532.3|10535|10534|10535.1|10534.2|10532.9|10532.1|297
1600216800000|2020-09-16 00:40:00|10535.1|10534.1|10536.8|10536.1|10537.4|10536.5|10534.8|10533.9|399
1600217100000|2020-09-16 00:45:00|10536.9|10536.2|10535|10534.3|10537.3|10536.4|10534.9|10533.9|441
1600217400000|2020-09-16 00:50:00|10535.2|10534.2|10536.3|10535.3|10537.6|10536.6|10533.5|10532.7|333
1600217700000|2020-09-16 00:55:00|10537|10536|10535.4|10534.4|10538.9|10538.1|10535.3|10534.3|410
1600218000000|2020-09-16 01:00:00|10535.7|10535|10533.6|10532.9|10536|10535.1|10532.9|10532|393
1600218300000|2020-09-16 01:05:00|10533.5|10532.8|10536.9|10536.2|10538.2|10537.3|10531.2|10530.3|547
1600218600000|2020-09-16 01:10:00|10537|10536|10533.7|10532.7|10537.1|10536.2|10533.3|10532.5|370
1600218900000|2020-09-16 01:15:00|10533.8|10532.8|10531.9|10530.9|10534.1|10533.2|10530.8|10529.8|453
1600219200000|2020-09-16 01:20:00|10531.8|10530.8|10531.9|10531.2|10533.8|10532.9|10531.3|10530.4|251
1600219500000|2020-09-16 01:25:00|10531.8|10530.9|10529|10528|10532|10531.2|10528.1|10527.3|466
1600219800000|2020-09-16 01:30:00|10528.6|10527.9|10528.2|10527.5|10530.3|10529.3|10527.8|10526.9|449
1600220100000|2020-09-16 01:35:00|10528.3|10527.3|10527.2|10526.5|10528.8|10527.9|10526.3|10525.6|620
1600220400000|2020-09-16 01:40:00|10527.3|10526.3|10530|10529.3|10531.9|10530.9|10527|10526.2|314
1600220700000|2020-09-16 01:45:00|10530.2|10529.5|10529.7|10529|10530.4|10529.5|10528|10527.2|310
1600221000000|2020-09-16 01:50:00|10529.6|10528.9|10528.9|10527.9|10532.3|10531.6|10528.2|10527.3|409
1600221300000|2020-09-16 01:55:00|10528.6|10527.6|10528.2|10527.5|10529.9|10528.9|10527.2|10526.4|423
1600221600000|2020-09-16 02:00:00|10528.3|10527.6|10526.4|10525.7|10529.2|10528.3|10526|10525.3|466
1600221900000|2020-09-16 02:05:00|10526.6|10525.6|10529.1|10528.1|10529.5|10528.7|10526.3|10525.5|391
1600222200000|2020-09-16 02:10:00|10529.2|10528.2|10529.1|10528.1|10530.3|10529.5|10528.4|10527.6|207
1600222500000|2020-09-16 02:15:00|10529|10528|10532.3|10531.6|10533.5|10532.8|10528.8|10527.9|299
1600222800000|2020-09-16 02:20:00|10532.2|10531.5|10530|10529|10532.4|10531.7|10529.8|10529|156
1600223100000|2020-09-16 02:25:00|10530.1|10529.1|10529.5|10528.8|10530.5|10529.6|10528.8|10528.1|240
1600223400000|2020-09-16 02:30:00|10529.4|10528.7|10531.4|10530.4|10531.8|10531|10529.3|10528.6|148
1600223700000|2020-09-16 02:35:00|10531.3|10530.3|10529|10528|10531.3|10530.4|10528.6|10527.9|153
1600224000000|2020-09-16 02:40:00|10528.9|10527.9|10530|10529.3|10530.3|10529.4|10528.6|10527.8|147
1600224300000|2020-09-16 02:45:00|10530.1|10529.1|10528.7|10528|10531.2|10530.5|10528.7|10527.9|135
1600224600000|2020-09-16 02:50:00|10528.8|10528.1|10531.1|10530.4|10531.5|10530.7|10528.7|10528|207
1600224900000|2020-09-16 02:55:00|10531.2|10530.2|10529.3|10528.6|10532.5|10531.8|10528.4|10527.6|414
1600225200000|2020-09-16 03:00:00|10529.2|10528.5|10529.5|10528.5|10529.7|10528.7|10528.3|10527.5|352
1600225500000|2020-09-16 03:05:00|10529.6|10528.6|10529.8|10529.1|10530|10529.2|10528.8|10528|239
1600225800000|2020-09-16 03:10:00|10529.9|10529.2|10530.9|10530.2|10531.4|10530.5|10529.6|10528.9|212
1600226100000|2020-09-16 03:15:00|10530.8|10530.1|10529.8|10529.1|10530.8|10530.1|10529.7|10528.8|124
1600226400000|2020-09-16 03:20:00|10529.9|10529.2|10528.9|10528.2|10530.1|10529.2|10528.5|10527.6|166
1600226700000|2020-09-16 03:25:00|10528.8|10528.1|10528.7|10528|10529.4|10528.5|10528.3|10527.6|161
1600227000000|2020-09-16 03:30:00|10528.6|10527.9|10529.9|10529.2|10530|10529.2|10528.6|10527.8|161
1600227300000|2020-09-16 03:35:00|10529.8|10529.1|10528.9|10528.2|10530.1|10529.2|10528.6|10527.9|190
1600227600000|2020-09-16 03:40:00|10528.8|10528.1|10528.8|10528.1|10529.5|10528.6|10527.8|10526.9|257
1600227900000|2020-09-16 03:45:00|10528.7|10528|10528.8|10528.1|10529.5|10528.6|10527.8|10527.1|285
1600228200000|2020-09-16 03:50:00|10528.7|10528|10528.1|10527.4|10529.1|10528.4|10527.6|10526.9|207
1600228500000|2020-09-16 03:55:00|10528.3|10527.3|10527.8|10527.1|10528.3|10527.4|10527.5|10526.6|183
1600228800000|2020-09-16 04:00:00|10527.7|10527|10526.6|10525.9|10529|10528.2|10526|10525.2|232
1600229100000|2020-09-16 04:05:00|10526.4|10525.7|10528.2|10527.5|10528.7|10527.8|10526.4|10525.7|127
1600229400000|2020-09-16 04:10:00|10528.1|10527.4|10527|10526|10528.5|10527.7|10526|10525.2|306
1600229700000|2020-09-16 04:15:00|10526.6|10525.9|10526.7|10526|10527|10526.2|10525.8|10524.9|305
1600230000000|2020-09-16 04:20:00|10526.8|10526.1|10526|10525.3|10527.2|10526.5|10525.6|10524.8|251
1600230300000|2020-09-16 04:25:00|10526.1|10525.4|10528.6|10527.6|10528.6|10527.7|10525.5|10524.8|176
1600230600000|2020-09-16 04:30:00|10528.4|10527.7|10528.8|10528.1|10529.7|10528.9|10527.7|10527|221
1600230900000|2020-09-16 04:35:00|10528.9|10528.2|10527.9|10527.2|10529|10528.2|10527.2|10526.5|153
1600231200000|2020-09-16 04:40:00|10527.8|10527.1|10527.1|10526.1|10529.5|10528.6|10526|10525.2|260
1600231500000|2020-09-16 04:45:00|10527.2|10526.2|10526.9|10525.9|10527.8|10526.9|10526.4|10525.5|191
1600231800000|2020-09-16 04:50:00|10527|10526|10529.1|10528.1|10529.1|10528.3|10526.9|10525.9|169
1600232100000|2020-09-16 04:55:00|10529|10528|10530.3|10529.6|10530.5|10529.8|10528.7|10527.7|194
1600232400000|2020-09-16 05:00:00|10530.4|10529.7|10529.8|10529.1|10530.7|10529.8|10529.4|10528.5|210
1600232700000|2020-09-16 05:05:00|10529.7|10529|10528.1|10527.4|10529.8|10529.1|10527.7|10527|141
1600233000000|2020-09-16 05:10:00|10528|10527.3|10528.8|10528.1|10528.9|10528.2|10528|10527.3|140
1600233300000|2020-09-16 05:15:00|10528.7|10528|10528.4|10527.7|10529.4|10528.7|10527.6|10526.8|147
1600233600000|2020-09-16 05:20:00|10528.5|10527.8|10528|10527.3|10528.9|10528.1|10527.9|10526.9|99
1600233900000|2020-09-16 05:25:00|10528.1|10527.4|10528.3|10527.6|10528.8|10527.9|10527.6|10526.8|135
1600234200000|2020-09-16 05:30:00|10528.4|10527.7|10528.4|10527.7|10529|10528.2|10527.8|10527.1|142
1600234500000|2020-09-16 05:35:00|10528.6|10527.6|10528.9|10528.2|10529.1|10528.4|10528.3|10527.6|156
1600234800000|2020-09-16 05:40:00|10529|10528.3|10531.6|10530.9|10531.8|10531.1|10528.9|10528.2|209
1600235100000|2020-09-16 05:45:00|10531.7|10531|10533.6|10532.9|10535.6|10534.9|10531.6|10530.9|323
1600235400000|2020-09-16 05:50:00|10533.5|10532.8|10538.8|10537.8|10540|10539.3|10533.4|10532.7|404
1600235700000|2020-09-16 05:55:00|10538.9|10537.9|10535.9|10534.9|10538.9|10537.9|10535.9|10534.9|303
1600236000000|2020-09-16 06:00:00|10536|10535|10533.2|10532.5|10536|10535|10531.9|10531.2|403
1600236300000|2020-09-16 06:05:00|10533.3|10532.3|10536.4|10535.7|10536.5|10535.8|10532|10531.2|286
1600236600000|2020-09-16 06:10:00|10536.5|10535.8|10536.7|10535.7|10537.4|10536.6|10535.4|10534.5|328
1600236900000|2020-09-16 06:15:00|10536.8|10535.8|10536.3|10535.6|10537.2|10536.5|10536|10535.2|187
1600237200000|2020-09-16 06:20:00|10536.4|10535.7|10534.7|10533.7|10536.7|10536|10533.9|10533.2|306
1600237500000|2020-09-16 06:25:00|10535.1|10534|10534.5|10533.8|10535.8|10535.1|10534.2|10533.3|250
1600237800000|2020-09-16 06:30:00|10534.6|10533.9|10534.1|10533.1|10535|10534.1|10533.4|10532.7|254
1600238100000|2020-09-16 06:35:00|10534|10533.3|10537.5|10536.8|10538|10537.1|10534|10533.3|266
1600238400000|2020-09-16 06:40:00|10537.4|10536.7|10538|10537.3|10538.3|10537.5|10536.6|10535.9|218
1600238700000|2020-09-16 06:45:00|10538.1|10537.4|10537.3|10536.6|10538.9|10538.1|10536.9|10536.1|274
1600239000000|2020-09-16 06:50:00|10537.1|10536.4|10538.1|10537.1|10538.9|10538.2|10536.7|10535.9|267
1600239300000|2020-09-16 06:55:00|10537.8|10537|10538.8|10537.8|10539.8|10538.9|10537.5|10536.8|234
1600239600000|2020-09-16 07:00:00|10538.7|10537.7|10539.5|10538.8|10540.4|10539.6|10538|10537.2|337
1600239900000|2020-09-16 07:05:00|10539.3|10538.5|10538.7|10537.7|10540.1|10539.4|10538.4|10537.5|241
1600240200000|2020-09-16 07:10:00|10538.8|10537.8|10537.1|10536.1|10539.1|10538.4|10536.5|10535.8|342
1600240500000|2020-09-16 07:15:00|10537|10536|10534.7|10534|10537.4|10536.4|10534.5|10533.6|332
1600240800000|2020-09-16 07:20:00|10534.8|10533.8|10534.2|10533.5|10535.6|10534.9|10532.9|10532.1|343
1600241100000|2020-09-16 07:25:00|10534.1|10533.4|10534.2|10533.5|10535.4|10534.6|10532.2|10531.4|364
1600241400000|2020-09-16 07:30:00|10534.1|10533.4|10531.3|10530.6|10534.3|10533.5|10531.3|10530.5|344
1600241700000|2020-09-16 07:35:00|10531.2|10530.5|10530.7|10530|10531.4|10530.7|10529.4|10528.4|390
1600242000000|2020-09-16 07:40:00|10530.8|10530.1|10529.3|10528.3|10532|10531.3|10529|10528.1|220
1600242300000|2020-09-16 07:45:00|10529|10528.4|10528.4|10527.7|10529.9|10529.2|10527.3|10526.4|310
1600242600000|2020-09-16 07:50:00|10528.5|10527.8|10526|10525|10529.2|10528.4|10525.7|10524.9|313
1600242900000|2020-09-16 07:55:00|10525.9|10524.9|10525.2|10524.5|10526.3|10525.5|10523.6|10522.7|482
1600243200000|2020-09-16 08:00:00|10525.3|10524.3|10525.2|10524.5|10526.9|10526|10524.9|10524.2|342
1600243500000|2020-09-16 08:05:00|10525.4|10524.4|10522.8|10522.1|10526.9|10526.1|10522.4|10521.7|373
1600243800000|2020-09-16 08:10:00|10522.9|10522.2|10518.8|10517.8|10523|10522.3|10517.6|10516.8|479
1600244100000|2020-09-16 08:15:00|10518.7|10517.7|10518.8|10518.1|10519.2|10518.3|10516.8|10515.9|454
1600244400000|2020-09-16 08:20:00|10518.9|10518.2|10519.6|10518.9|10519.7|10518.9|10517.6|10516.6|419
1600244700000|2020-09-16 08:25:00|10519.7|10519|10522|10521.3|10523.6|10522.9|10519.6|10518.8|455
1600245000000|2020-09-16 08:30:00|10521.9|10521.2|10523.7|10523|10523.9|10523.1|10521.3|10520.5|241
1600245300000|2020-09-16 08:35:00|10523.6|10522.9|10521.5|10520.5|10524.1|10523.3|10520.2|10519.3|262
1600245600000|2020-09-16 08:40:00|10521.4|10520.4|10522|10521.3|10523.3|10522.4|10520.3|10519.5|319
1600245900000|2020-09-16 08:45:00|10521.9|10521.2|10521.6|10520.6|10522.5|10521.5|10520.7|10519.8|222
1600246200000|2020-09-16 08:50:00|10521.5|10520.8|10521.6|10520.9|10522.8|10521.9|10520.9|10520.2|203
1600246500000|2020-09-16 08:55:00|10521.5|10520.8|10520|10519|10521.6|10520.9|10519.1|10518.3|306
1600246800000|2020-09-16 09:00:00|10519.9|10519.2|10517.1|10516.4|10520.8|10519.9|10516.3|10515.6|497
1600247100000|2020-09-16 09:05:00|10517.2|10516.5|10514.9|10514.2|10517.4|10516.6|10514.2|10513.3|248
1600247400000|2020-09-16 09:10:00|10515|10514.3|10518.2|10517.2|10519.9|10518.9|10514.9|10514.1|264
1600247700000|2020-09-16 09:15:00|10518.1|10517.1|10519.3|10518.6|10519.8|10519|10516.5|10515.8|338
1600248000000|2020-09-16 09:20:00|10519.2|10518.5|10518.9|10517.9|10519.9|10519.1|10517.5|10516.7|461
1600248300000|2020-09-16 09:25:00|10518.7|10518|10516.4|10515.7|10518.7|10518|10516.1|10515.3|241
1600248600000|2020-09-16 09:30:00|10516.7|10515.5|10517.6|10516.6|10519.3|10518.5|10516.2|10515.4|300
1600248900000|2020-09-16 09:35:00|10517.7|10516.7|10518.2|10517.2|10518.7|10517.8|10516.7|10515.8|331
1600249200000|2020-09-16 09:40:00|10518|10517.3|10521.6|10520.6|10522.3|10521.3|10517.6|10516.8|355
1600249500000|2020-09-16 09:45:00|10521.7|10520.7|10521.5|10520.5|10522.7|10521.9|10520.6|10519.8|286
1600249800000|2020-09-16 09:50:00|10521.6|10520.6|10521.9|10521.2|10522.5|10521.7|10520.8|10520.1|284
1600250100000|2020-09-16 09:55:00|10522|10521|10522.2|10521.2|10522.6|10521.8|10521.3|10520.5|346
1600250400000|2020-09-16 10:00:00|10522.1|10521.4|10520.3|10519.6|10522.6|10521.7|10520.2|10519.4|310
1600250700000|2020-09-16 10:05:00|10520.2|10519.5|10518.7|10518|10520.2|10519.5|10517.9|10517.1|252
1600251000000|2020-09-16 10:10:00|10518.5|10517.8|10518.6|10517.6|10519.6|10518.9|10517.7|10517|265
1600251300000|2020-09-16 10:15:00|10518.7|10517.7|10516.1|10515.1|10518.7|10517.8|10515.2|10514.4|188
1600251600000|2020-09-16 10:20:00|10516|10515|10515.3|10514.6|10516.7|10515.9|10514.9|10514.2|245
1600251900000|2020-09-16 10:25:00|10515.2|10514.5|10512|10511|10517.1|10516.1|10511.9|10511|319
1600252200000|2020-09-16 10:30:00|10511.8|10511.1|10508.8|10507.8|10513.7|10512.8|10508|10507.2|455
1600252500000|2020-09-16 10:35:00|10508.9|10507.9|10505.4|10504.4|10508.9|10508|10503.3|10502.3|556
1600252800000|2020-09-16 10:40:00|10505.3|10504.3|10505|10504|10507.2|10506.2|10504.7|10503.8|468
1600253100000|2020-09-16 10:45:00|10504.6|10503.6|10503.4|10502.4|10506.2|10505.2|10503.2|10502.3|336
1600253400000|2020-09-16 10:50:00|10503.3|10502.3|10502.7|10501.7|10503.9|10503.1|10500.8|10499.9|328
1600253700000|2020-09-16 10:55:00|10502.8|10501.8|10503.9|10502.9|10504|10503|10500.3|10499.6|413
1600254000000|2020-09-16 11:00:00|10504|10503|10501.7|10501|10504.1|10503.2|10500.6|10499.9|458
1600254300000|2020-09-16 11:05:00|10501.6|10500.9|10502.4|10501.4|10504.2|10503.2|10499.9|10499.1|336
1600254600000|2020-09-16 11:10:00|10502.5|10501.5|10502.2|10501.2|10505.2|10504.5|10501.8|10501.1|357
1600254900000|2020-09-16 11:15:00|10502.3|10501.3|10504.4|10503.7|10505.2|10504.4|10501.8|10501.1|287
1600255200000|2020-09-16 11:20:00|10504.3|10503.6|10507|10506|10508.6|10507.6|10503.8|10502.9|468
1600255500000|2020-09-16 11:25:00|10507.1|10506.1|10511.9|10510.9|10512.1|10511.2|10506.8|10505.8|418
1600255800000|2020-09-16 11:30:00|10511.6|10510.6|10513.4|10512.4|10515.4|10514.4|10510.7|10509.8|430
1600256100000|2020-09-16 11:35:00|10513|10512.3|10511.7|10510.7|10514.7|10513.7|10511.5|10510.6|234
1600256400000|2020-09-16 11:40:00|10511.2|10510.5|10508.7|10507.7|10511.4|10510.5|10507.1|10506.2|334
1600256700000|2020-09-16 11:45:00|10508.6|10507.6|10509.7|10508.7|10510.7|10509.7|10508|10507.2|321
1600257000000|2020-09-16 11:50:00|10509.8|10508.8|10510.5|10509.8|10512.2|10511.4|10509|10508.1|300
1600257300000|2020-09-16 11:55:00|10510.7|10509.7|10509.2|10508.2|10511.3|10510.4|10507.2|10506.4|366
1600257600000|2020-09-16 12:00:00|10509|10508.3|10509.1|10508.1|10509.6|10508.7|10507.1|10506.3|346
1600257900000|2020-09-16 12:05:00|10509.2|10508.2|10507.6|10506.6|10509.8|10509|10507.1|10506.2|234
1600258200000|2020-09-16 12:10:00|10507.5|10506.5|10509.3|10508.3|10509.3|10508.3|10507.1|10506.2|199
1600258500000|2020-09-16 12:15:00|10509.1|10508.4|10509.7|10509|10511|10510|10508.7|10507.9|312
1600258800000|2020-09-16 12:20:00|10509.8|10509.1|10506.9|10505.9|10510.4|10509.7|10506.5|10505.6|286
1600259100000|2020-09-16 12:25:00|10506.8|10506.1|10506.1|10503.5|10507.1|10506.1|10504|10503|293
1600259400000|2020-09-16 12:30:00|10506.2|10503.6|10498.8|10497.8|10506.2|10504.7|10496.3|10495.3|700
1600259700000|2020-09-16 12:35:00|10498.9|10497.9|10488.9|10487.9|10499.4|10498.6|10486|10485.2|793
1600260000000|2020-09-16 12:40:00|10489|10488|10488.2|10487.5|10492.1|10491.4|10486|10485|1024
1600260300000|2020-09-16 12:45:00|10488.1|10487.4|10495.1|10494.1|10495.2|10494.2|10486.8|10485.8|784
1600260600000|2020-09-16 12:50:00|10494.7|10493.7|10490.4|10489.7|10496.7|10495.7|10490.3|10489.4|639
1600260900000|2020-09-16 12:55:00|10490.7|10490.2|10488.9|10487.9|10492.3|10491.4|10486.7|10485.9|653
1600261200000|2020-09-16 13:00:00|10488.8|10487.8|10488.6|10487.6|10491.9|10490.9|10486.6|10485.9|664
1600261500000|2020-09-16 13:05:00|10488.5|10487.8|10483.4|10482.7|10488.6|10487.8|10483.2|10482.3|626
1600261800000|2020-09-16 13:10:00|10483.3|10482.6|10485.1|10484.4|10485.3|10484.4|10481.1|10480.2|632
1600262100000|2020-09-16 13:15:00|10485.2|10484.5|10484.5|10483.8|10486.5|10485.8|10483.4|10482.6|543
1600262400000|2020-09-16 13:20:00|10484.6|10483.6|10488.9|10488.2|10490.3|10489.5|10484.3|10483.5|442
1600262700000|2020-09-16 13:25:00|10489|10488.3|10493|10492|10494.9|10494|10488|10487.2|552
1600263000000|2020-09-16 13:30:00|10492.9|10491.9|10493|10492|10495.4|10494.7|10492|10491|512
1600263300000|2020-09-16 13:35:00|10492.9|10491.9|10492.1|10491.4|10493.7|10493|10490.4|10489.6|419
1600263600000|2020-09-16 13:40:00|10492.3|10491.3|10495.1|10494.1|10496.7|10496|10492|10491.1|490
1600263900000|2020-09-16 13:45:00|10495|10494.3|10485.3|10484.3|10495.2|10494.3|10483.7|10483|660
1600264200000|2020-09-16 13:50:00|10485.4|10484.4|10488.4|10487.7|10490.1|10489.1|10485.3|10484.3|549
1600264500000|2020-09-16 13:55:00|10488.5|10487.5|10484.2|10483.2|10488.7|10487.7|10481.8|10481.1|515
1600264800000|2020-09-16 14:00:00|10484.3|10483.3|10486.2|10485.2|10488.9|10488|10483.9|10483|539
1600265100000|2020-09-16 14:05:00|10486.3|10485.3|10483.3|10482.6|10487.6|10486.7|10481.7|10481|695
1600265400000|2020-09-16 14:10:00|10483.4|10482.7|10485.6|10484.6|10486.9|10486.1|10482.7|10481.9|539
1600265700000|2020-09-16 14:15:00|10485.4|10484.7|10488.2|10487.5|10489.6|10488.9|10483.6|10482.8|526
1600266000000|2020-09-16 14:20:00|10488.1|10487.4|10493.2|10492.5|10495.2|10494.3|10487.9|10487|671
1600266300000|2020-09-16 14:25:00|10493.3|10492.6|10492.2|10491.5|10496.3|10495.6|10490.5|10489.7|816
1600266600000|2020-09-16 14:30:00|10492.3|10491.6|10488.6|10487.9|10492.9|10492.1|10488.2|10487.4|623
1600266900000|2020-09-16 14:35:00|10488.5|10487.8|10486.2|10485.5|10490.8|10490.1|10485.2|10484.5|515
1600267200000|2020-09-16 14:40:00|10486.3|10485.6|10485.2|10484.2|10486.6|10485.9|10483.4|10482.4|531
1600267500000|2020-09-16 14:45:00|10485.1|10484.4|10487.9|10487.2|10488|10487.2|10484.1|10483.4|470
1600267800000|2020-09-16 14:50:00|10487.8|10487.1|10488.5|10487.8|10490.2|10489.5|10487.1|10486.4|481
1600268100000|2020-09-16 14:55:00|10488.4|10487.7|10483|10482.3|10488.6|10487.7|10482.6|10481.9|728
1600268400000|2020-09-16 15:00:00|10482.9|10482.2|10483.3|10482.6|10486.1|10485.4|10482.3|10481.5|678
1600268700000|2020-09-16 15:05:00|10483.4|10482.7|10484.2|10483.5|10485.2|10484.5|10482.8|10482|523
1600269000000|2020-09-16 15:10:00|10484.1|10483.4|10486.2|10485.5|10488|10487.1|10484|10483.1|330
1600269300000|2020-09-16 15:15:00|10486.1|10485.2|10487.5|10486.8|10487.6|10486.8|10484.4|10483.7|404
1600269600000|2020-09-16 15:20:00|10487.4|10486.7|10488.4|10487.7|10490.2|10489.4|10487.3|10486.6|319
1600269900000|2020-09-16 15:25:00|10488.3|10487.6|10486.3|10485.6|10489.7|10488.8|10485.6|10484.7|250
1600270200000|2020-09-16 15:30:00|10486.2|10485.5|10486.3|10485.6|10487.4|10486.7|10484.1|10483.4|303
1600270500000|2020-09-16 15:35:00|10486.2|10485.5|10488.8|10488.1|10490|10489.3|10486.2|10485.5|364
1600270800000|2020-09-16 15:40:00|10488.7|10488|10492.3|10491.6|10493.7|10492.9|10488.5|10487.8|350
1600271100000|2020-09-16 15:45:00|10492.2|10491.5|10491.6|10490.9|10492.8|10492|10489.9|10488.9|373
1600271400000|2020-09-16 15:50:00|10491.5|10490.8|10493.2|10492.5|10493.3|10492.6|10491.5|10490.6|244
1600271700000|2020-09-16 15:55:00|10493.3|10492.6|10494.3|10493.6|10495.3|10494.4|10493|10492.2|313
1600272000000|2020-09-16 16:00:00|10494.4|10493.7|10494.7|10493.7|10495.3|10494.4|10492.3|10491.6|304
1600272300000|2020-09-16 16:05:00|10494.6|10493.6|10493.1|10492.4|10495.5|10494.8|10492.8|10492.1|282
1600272600000|2020-09-16 16:10:00|10493.2|10492.5|10493.7|10493|10493.9|10493.2|10490.1|10489.4|294
1600272900000|2020-09-16 16:15:00|10493.6|10492.9|10492.5|10491.5|10494.5|10493.7|10492.5|10491.5|296
1600273200000|2020-09-16 16:20:00|10492.6|10491.6|10492.3|10491.6|10493|10492.2|10491.6|10490.7|219
1600273500000|2020-09-16 16:25:00|10492.5|10491.8|10491.9|10490.9|10492.6|10491.9|10490.3|10489.5|173
1600273800000|2020-09-16 16:30:00|10491.8|10490.8|10491.5|10490.8|10492|10491.3|10490.4|10489.6|218
1600274100000|2020-09-16 16:35:00|10491.4|10490.7|10491.2|10490.5|10491.4|10490.7|10490.3|10489.6|136
1600274400000|2020-09-16 16:40:00|10490.7|10490|10490.6|10489.9|10490.8|10490.1|10490.3|10489.6|124
1600274700000|2020-09-16 16:45:00|10490.7|10490|10493.4|10492.7|10493.7|10492.8|10490.4|10489.7|168
1600275000000|2020-09-16 16:50:00|10493.1|10492.4|10494.7|10494|10494.9|10494.1|10492.7|10491.9|233
1600275300000|2020-09-16 16:55:00|10494.9|10494.2|10490.8|10490.1|10494.9|10494.2|10490.5|10489.8|367
1600275600000|2020-09-16 17:00:00|10491|10490.3|10490.1|10489.4|10491.2|10490.5|10489.8|10489.1|287
1600275900000|2020-09-16 17:05:00|10490|10489.3|10491.1|10490.4|10491.9|10491|10490|10489.2|141
1600276200000|2020-09-16 17:10:00|10491|10490.3|10491.4|10490.4|10491.9|10491.1|10490.8|10490.1|218
1600276500000|2020-09-16 17:15:00|10491.2|10490.5|10493.9|10493.2|10494|10493.2|10491|10490.3|243
1600276800000|2020-09-16 17:20:00|10493.8|10493.1|10491.5|10490.8|10493.8|10493.1|10490.7|10490|205
1600277100000|2020-09-16 17:25:00|10491.6|10490.9|10498.5|10497.5|10499.1|10498.4|10490.6|10489.9|457
1600277400000|2020-09-16 17:30:00|10498.3|10497.6|10496.2|10495.5|10500|10499.3|10496|10495.2|585
1600277700000|2020-09-16 17:35:00|10496.3|10495.6|10499.4|10498.4|10501.5|10500.7|10496.3|10495.5|608
1600278000000|2020-09-16 17:40:00|10498.6|10497.9|10498.5|10497.5|10499.8|10498.8|10496|10495.3|404
1600278300000|2020-09-16 17:45:00|10498.6|10497.6|10500|10499|10505.1|10504.2|10497.7|10497|463
1600278600000|2020-09-16 17:50:00|10499.9|10498.9|10500|10499|10503.5|10502.6|10499.7|10498.9|291
1600278900000|2020-09-16 17:55:00|10499.9|10498.9|10502.1|10496.1|10503.1|10500.1|10496.9|10494.9|438
1600279200000|2020-09-16 18:00:00|10500.6|10494.6|10493.5|10492.5|10507.1|10505.9|10480.7|10479.6|1582
1600279500000|2020-09-16 18:05:00|10493.3|10492.3|10502.7|10501.7|10508.4|10507.4|10491.6|10490.6|1287
1600279800000|2020-09-16 18:10:00|10502.6|10501.6|10490.9|10489.9|10506.1|10505.1|10487.8|10486.8|1383
1600280100000|2020-09-16 18:15:00|10490.7|10489.7|10490.4|10489.4|10494.7|10493.7|10487.6|10486.6|862
1600280400000|2020-09-16 18:20:00|10490.3|10489.3|10492.8|10491.8|10493.6|10492.6|10485.6|10484.6|683
1600280700000|2020-09-16 18:25:00|10492.9|10491.9|10492.7|10491.7|10497.2|10496.2|10491.5|10490.5|630
1600281000000|2020-09-16 18:30:00|10492.4|10491.4|10493.2|10492.2|10503.2|10502.2|10489.4|10488.4|1183
1600281300000|2020-09-16 18:35:00|10493.6|10492.6|10486.4|10485.4|10495.9|10494.9|10486|10485|1032
1600281600000|2020-09-16 18:40:00|10486.7|10485.7|10496.5|10495.5|10499.4|10498.4|10485|10484|1032
1600281900000|2020-09-16 18:45:00|10496.6|10495.6|10498.1|10497.1|10503.9|10502.9|10495|10494|1189
1600282200000|2020-09-16 18:50:00|10498.4|10497.4|10506.1|10505.1|10515.1|10514.1|10497.6|10496.6|1156
1600282500000|2020-09-16 18:55:00|10505.7|10504.7|10501.2|10500.2|10512.1|10511.1|10500.6|10499.6|1258
1600282800000|2020-09-16 19:00:00|10501.4|10500.4|10493.8|10492.8|10501.6|10500.6|10492.4|10491.4|1282
1600283100000|2020-09-16 19:05:00|10493.9|10492.9|10497.1|10496.1|10497.9|10496.9|10493.4|10492.4|860
1600283400000|2020-09-16 19:10:00|10497|10496|10500.1|10499.1|10505.3|10504.3|10496.4|10495.4|947
1600283700000|2020-09-16 19:15:00|10500.2|10499.2|10500.8|10499.8|10504|10503|10499.8|10498.8|754
1600284000000|2020-09-16 19:20:00|10500.9|10499.9|10501.2|10500.2|10501.4|10500.4|10496.3|10495.3|664
1600284300000|2020-09-16 19:25:00|10501.1|10500.1|10502.7|10501.7|10503.7|10502.7|10500.5|10499.5|587
1600284600000|2020-09-16 19:30:00|10502.8|10501.8|10503.6|10502.6|10506.4|10505.4|10502.4|10501.4|676
1600284900000|2020-09-16 19:35:00|10503.5|10502.5|10502.2|10501.2|10503.9|10502.9|10500.2|10499.2|651
1600285200000|2020-09-16 19:40:00|10501.8|10500.8|10500.1|10499.1|10505.3|10504.3|10499.4|10498.4|677
1600285500000|2020-09-16 19:45:00|10499.9|10498.9|10499.8|10498.8|10500.3|10499.5|10497.4|10496.4|454
1600285800000|2020-09-16 19:50:00|10499.9|10498.9|10502.4|10501.4|10503.7|10502.8|10499.5|10498.6|433
1600286100000|2020-09-16 19:55:00|10502.3|10501.3|10500.8|10499.8|10503.1|10502.1|10499.5|10498.5|488
1600286400000|2020-09-16 20:00:00|10500.7|10499.7|10499.5|10498.5|10500.9|10499.9|10498.2|10497.2|278
1600286700000|2020-09-16 20:05:00|10499.7|10498.7|10499.1|10498.1|10501.4|10500.4|10499|10498|313
1600287000000|2020-09-16 20:10:00|10499|10498|10501.5|10500.5|10501.6|10500.6|10495.9|10494.9|347
1600287300000|2020-09-16 20:15:00|10501.7|10500.7|10497.7|10496.7|10503.6|10502.6|10497.3|10496.3|329
1600287600000|2020-09-16 20:20:00|10497.6|10496.6|10504.6|10503.6|10505.1|10504.1|10496.5|10495.5|439
1600287900000|2020-09-16 20:25:00|10504.4|10503.4|10505.1|10504.1|10505.1|10504.3|10503.7|10502.7|354
1600288200000|2020-09-16 20:30:00|10505|10504|10501|10500|10505.5|10504.8|10500.9|10499.9|294
1600288500000|2020-09-16 20:35:00|10501.1|10500.1|10499.1|10498.1|10502.5|10501.5|10499.1|10498.1|221
1600288800000|2020-09-16 20:40:00|10499|10498|10498.3|10497.3|10500|10499|10497.9|10496.9|118
1600289100000|2020-09-16 20:45:00|10498.4|10497.4|10498.2|10497.2|10499.8|10498.8|10497.1|10496.1|198
1600289400000|2020-09-16 20:50:00|10498.3|10497.3|10498.8|10497.8|10499|10498|10496.2|10495.2|178
1600289700000|2020-09-16 20:55:00|10499.2|10497.6|10495.5|10494.5|10499.2|10497.9|10494.9|10493.5|365
1600290000000|2020-09-16 21:00:00|10495.7|10493.7|10495.3|10491.3|10500.3|10494.4|10492.2|10486.2|72
1600290300000|2020-09-16 21:05:00|10494.7|10492.4|10495.4|10490.7|10496.5|10492.6|10494.6|10489.6|1515
1600290600000|2020-09-16 21:10:00|10495.2|10492.1|10495.7|10491|10496.4|10492.4|10495.1|10490.1|1642
1600290900000|2020-09-16 21:15:00|10495.5|10490.8|10498.4|10494.1|10499.2|10494.9|10495.5|10490.2|1139
1600291200000|2020-09-16 21:20:00|10498.5|10494.2|10498.5|10495.1|10499|10495.3|10497.1|10494.1|145
1600291500000|2020-09-16 21:25:00|10498.7|10494.9|10498.7|10495.9|10499.8|10496.2|10498.1|10493.3|179
1600291800000|2020-09-16 21:30:00|10498.8|10495.8|10496.6|10490.9|10499.3|10496.1|10495.9|10490.5|203
1600292100000|2020-09-16 21:35:00|10496.5|10491|10497.2|10492.2|10497.5|10493.4|10495.9|10490.2|238
1600292400000|2020-09-16 21:40:00|10497.5|10492.4|10496.9|10491|10497.9|10493|10496.3|10490.7|372
1600292700000|2020-09-16 21:45:00|10497.1|10492.1|10496.9|10494.5|10498.4|10495.3|10496.3|10491.9|397
1600293000000|2020-09-16 21:50:00|10497.1|10494.9|10496.7|10493.2|10497.5|10495.3|10495.4|10491.8|618
1600293300000|2020-09-16 21:55:00|10496.8|10493.1|10497.1|10493.4|10497.9|10494.3|10496.1|10492.9|443
1600293600000|2020-09-16 22:00:00|10496.8|10493.3|10495.3|10493.7|10496.9|10494.1|10494|10491.6|660
1600293900000|2020-09-16 22:05:00|10495.2|10494|10494.5|10493.5|10495.5|10494.1|10493.9|10492.7|239
1600294200000|2020-09-16 22:10:00|10494.7|10493.7|10498|10497|10498.2|10497|10494.5|10493.5|227
1600294500000|2020-09-16 22:15:00|10498.4|10496.7|10498.3|10497.3|10498.4|10497.4|10495|10494|323
1600294800000|2020-09-16 22:20:00|10498.2|10497.2|10495.5|10494.5|10498.7|10497.7|10495|10494|331
1600295100000|2020-09-16 22:25:00|10495.6|10494.6|10497.4|10496.4|10497.7|10496.7|10494.4|10493.4|427
1600295400000|2020-09-16 22:30:00|10497.2|10496.2|10498.6|10497.6|10498.6|10497.6|10495.4|10494.4|306
1600295700000|2020-09-16 22:35:00|10498.5|10497.5|10499.4|10498.4|10499.8|10498.8|10497.9|10496.9|172
1600296000000|2020-09-16 22:40:00|10499.3|10498.3|10500.6|10499.6|10500.6|10499.6|10498.7|10497.7|117
1600296300000|2020-09-16 22:45:00|10500.7|10499.7|10500.2|10499.2|10501.1|10500.1|10499.6|10498.6|280
1600296600000|2020-09-16 22:50:00|10500.3|10499.3|10499.5|10498.5|10500.3|10499.3|10497.7|10496.7|261
1600296900000|2020-09-16 22:55:00|10499.6|10498.6|10499.9|10498.9|10500.7|10499.7|10498.1|10497.1|208
1600297200000|2020-09-16 23:00:00|10499.5|10498.5|10501.3|10500.3|10501.5|10500.5|10499.1|10498.1|138
1600297500000|2020-09-16 23:05:00|10500.9|10500.2|10501|10500|10501.5|10500.5|10500.6|10499.6|91
1600297800000|2020-09-16 23:10:00|10501.1|10500.1|10502.7|10501.7|10503|10502|10501|10500|66
1600298100000|2020-09-16 23:15:00|10502.6|10501.6|10504.1|10503.1|10504.1|10503.3|10502.6|10501.6|130
1600298400000|2020-09-16 23:20:00|10503.9|10503.2|10504.8|10503.8|10505.1|10504.1|10503.9|10502.9|97
1600298700000|2020-09-16 23:25:00|10504.7|10503.7|10504.7|10503.7|10505.1|10504.1|10504.4|10503.4|84
1600299000000|2020-09-16 23:30:00|10504.8|10503.8|10502|10501|10505.1|10504.1|10501.8|10500.8|149
1600299300000|2020-09-16 23:35:00|10502.1|10501.1|10504|10503|10504.2|10503.2|10501.7|10500.7|173
1600299600000|2020-09-16 23:40:00|10504.2|10503.2|10502.9|10501.9|10504.4|10503.4|10502.4|10501.4|175
1600299900000|2020-09-16 23:45:00|10503.3|10502.3|10503.7|10502.7|10505.6|10504.6|10502.9|10502|224
1600300200000|2020-09-16 23:50:00|10503.8|10502.8|10506.3|10505.3|10506.4|10505.4|10503.2|10502.2|197
1600300500000|2020-09-16 23:55:00|10506.2|10505.2|10506.7|10505.7|10507.9|10506.9|10505.9|10504.9|249
1600300800000|2020-09-17 00:00:00|10506.8|10505.8|10500.5|10499.8|10507|10506.1|10497.4|10496.4|692
1600301100000|2020-09-17 00:05:00|10500.6|10499.6|10501.2|10500.2|10502.9|10502.1|10499.8|10498.9|400
1600301400000|2020-09-17 00:10:00|10501.1|10500.1|10498|10497|10501.8|10500.8|10497.9|10497|356
1600301700000|2020-09-17 00:15:00|10497.8|10497.1|10491.7|10490.7|10497.8|10497.1|10491.5|10490.6|617
1600302000000|2020-09-17 00:20:00|10491.8|10490.8|10492|10491.3|10494.1|10493.2|10488.2|10487.2|743
1600302300000|2020-09-17 00:25:00|10492.1|10491.1|10496.9|10496.2|10497|10496.2|10491.2|10490.2|611
1600302600000|2020-09-17 00:30:00|10497|10495.9|10498.7|10497.7|10499.8|10498.9|10495.8|10494.9|592
1600302900000|2020-09-17 00:35:00|10498.8|10497.8|10503|10502|10503.1|10502.1|10498|10497.2|522
1600303200000|2020-09-17 00:40:00|10503.1|10502.1|10503.6|10502.6|10505.3|10504.6|10501|10500|553
1600303500000|2020-09-17 00:45:00|10503.7|10502.7|10503.7|10502.7|10504.5|10503.6|10500.1|10499.2|399
1600303800000|2020-09-17 00:50:00|10503.6|10502.6|10505.8|10504.8|10507.1|10506.3|10503.5|10502.6|526
1600304100000|2020-09-17 00:55:00|10505.9|10504.9|10505.8|10504.8|10506.5|10505.5|10503.5|10502.7|449
1600304400000|2020-09-17 01:00:00|10505.9|10504.9|10503.6|10502.9|10505.9|10505|10501.3|10500.3|525
1600304700000|2020-09-17 01:05:00|10503.5|10502.8|10505.5|10504.8|10506.4|10505.6|10503.4|10502.5|286
1600305000000|2020-09-17 01:10:00|10505.6|10504.9|10503.1|10502.1|10506.1|10505.2|10501.4|10500.6|475
1600305300000|2020-09-17 01:15:00|10503|10502|10503.8|10503.1|10504.7|10503.8|10501.6|10500.7|556
1600305600000|2020-09-17 01:20:00|10504|10503|10506.2|10505.2|10506.2|10505.4|10503.4|10502.7|355
1600305900000|2020-09-17 01:25:00|10505.8|10505.1|10503.3|10502.3|10505.9|10505.1|10503.2|10502.2|226
1600306200000|2020-09-17 01:30:00|10503.4|10502.4|10501.7|10501|10504.3|10503.3|10501.4|10500.5|656
1600306500000|2020-09-17 01:35:00|10501.9|10501.2|10506.1|10505.4|10506.5|10505.6|10501.7|10500.8|497
1600306800000|2020-09-17 01:40:00|10506.3|10505.6|10507.2|10506.5|10508.1|10507.3|10504.9|10504.1|463
1600307100000|2020-09-17 01:45:00|10507.3|10506.3|10506.8|10506.1|10510.7|10509.9|10506.5|10505.8|510
1600307400000|2020-09-17 01:50:00|10506.9|10506.2|10511|10510.3|10512.3|10511.4|10505.2|10504.4|720
1600307700000|2020-09-17 01:55:00|10511.2|10510.2|10514.5|10513.5|10518|10517|10510.7|10510|851
1600308000000|2020-09-17 02:00:00|10514.4|10513.7|10513.6|10512.6|10514.6|10513.7|10509.8|10509|661
1600308300000|2020-09-17 02:05:00|10513.7|10512.7|10508.9|10508.2|10514.3|10513.3|10508.7|10507.9|495
1600308600000|2020-09-17 02:10:00|10509|10508.3|10510|10509.3|10510.1|10509.4|10507.2|10506.3|447
1600308900000|2020-09-17 02:15:00|10509.9|10509.2|10509|10508|10511.4|10510.5|10507.5|10506.7|495
1600309200000|2020-09-17 02:20:00|10509.1|10508.1|10507.4|10506.4|10509.7|10508.9|10506.7|10505.7|362
1600309500000|2020-09-17 02:25:00|10507.3|10506.3|10507.3|10506.6|10508.4|10507.6|10506.1|10505.2|406
1600309800000|2020-09-17 02:30:00|10507.4|10506.4|10505.6|10504.9|10508.6|10507.6|10505.5|10504.5|295
1600310100000|2020-09-17 02:35:00|10505.5|10504.8|10507|10506|10507.1|10506.2|10504.9|10504|289
1600310400000|2020-09-17 02:40:00|10506.9|10505.9|10507.9|10507.2|10508.6|10507.8|10506.7|10505.8|217
1600310700000|2020-09-17 02:45:00|10507.8|10507.1|10508.6|10507.9|10509.2|10508.4|10507.8|10506.9|242
1600311000000|2020-09-17 02:50:00|10508.8|10507.8|10507.3|10506.3|10511.6|10510.6|10506.8|10506|279
1600311300000|2020-09-17 02:55:00|10507.4|10506.4|10505.2|10504.2|10507.5|10506.5|10504.1|10503.4|413
1600311600000|2020-09-17 03:00:00|10504.9|10504.3|10505.3|10504.6|10507.4|10506.6|10504.8|10504.1|382
1600311900000|2020-09-17 03:05:00|10505.5|10504.5|10505.7|10505|10506.2|10505.5|10504.5|10503.6|330
1600312200000|2020-09-17 03:10:00|10505.6|10504.9|10507|10506.3|10508.3|10507.6|10504.1|10503.4|446
1600312500000|2020-09-17 03:15:00|10507.1|10506.4|10506.4|10505.4|10508.4|10507.6|10503.6|10502.8|818
1600312800000|2020-09-17 03:20:00|10506.3|10505.3|10505.2|10504.2|10508.6|10507.6|10504.8|10503.9|647
1600313100000|2020-09-17 03:25:00|10505.3|10504.3|10507.4|10506.4|10508.5|10507.7|10505.2|10504.2|415
1600313400000|2020-09-17 03:30:00|10507.5|10506.5|10505.7|10504.7|10508.4|10507.6|10504.5|10503.7|483
1600313700000|2020-09-17 03:35:00|10505.6|10504.6|10505|10504.3|10506.3|10505.5|10503.9|10503|394
1600314000000|2020-09-17 03:40:00|10504.9|10504.2|10504.3|10503.3|10506.3|10505.4|10503.2|10502.4|312
1600314300000|2020-09-17 03:45:00|10504.2|10503.5|10507.8|10507.1|10508.5|10507.8|10503.4|10502.7|532
1600314600000|2020-09-17 03:50:00|10507.7|10507|10504.9|10504.2|10508.1|10507.4|10504.2|10503.5|199
1600314900000|2020-09-17 03:55:00|10505|10504.3|10505.9|10505.2|10506.1|10505.2|10504.2|10503.3|235
1600315200000|2020-09-17 04:00:00|10506|10505.3|10506.5|10505.8|10506.7|10506|10503.5|10502.7|355
1600315500000|2020-09-17 04:05:00|10506.6|10505.9|10506.8|10506.1|10508.2|10507.5|10505.7|10504.9|268
1600315800000|2020-09-17 04:10:00|10506.7|10506|10508.7|10507.7|10509.1|10508.4|10506.6|10505.9|284
1600316100000|2020-09-17 04:15:00|10508.5|10507.8|10510.4|10509.7|10510.9|10510.1|10508.1|10507.3|244
1600316400000|2020-09-17 04:20:00|10510.5|10509.8|10508.4|10507.7|10510.9|10510.2|10508.2|10507.2|220
1600316700000|2020-09-17 04:25:00|10508.3|10507.6|10509.3|10508.6|10509.3|10508.6|10507.4|10506.7|237
1600317000000|2020-09-17 04:30:00|10509.2|10508.5|10509|10508.3|10509.6|10508.8|10508.6|10507.9|155
1600317300000|2020-09-17 04:35:00|10508.9|10508.2|10508.2|10507.5|10509.4|10508.6|10508.1|10507.4|93
1600317600000|2020-09-17 04:40:00|10508.4|10507.7|10508|10507.3|10508.7|10507.9|10507.1|10506.3|159
1600317900000|2020-09-17 04:45:00|10508.1|10507.4|10508.8|10508.1|10509.1|10508.4|10507|10506.2|182
1600318200000|2020-09-17 04:50:00|10508.9|10508.2|10508.7|10508|10509.6|10508.9|10508.3|10507.6|164
1600318500000|2020-09-17 04:55:00|10508.8|10508.1|10507.7|10507|10509.1|10508.4|10506.9|10506.2|174
1600318800000|2020-09-17 05:00:00|10507.8|10507.1|10507.6|10506.9|10508.9|10508.2|10507.6|10506.8|228
1600319100000|2020-09-17 05:05:00|10507.7|10507|10508.5|10507.5|10509.1|10508.3|10506.6|10505.9|303
1600319400000|2020-09-17 05:10:00|10508.4|10507.4|10506|10505.3|10508.7|10508|10505.5|10504.7|190
1600319700000|2020-09-17 05:15:00|10505.9|10505.2|10504|10503.3|10506.2|10505.4|10503.9|10503.2|187
1600320000000|2020-09-17 05:20:00|10503.9|10503.2|10503.8|10503.1|10505.2|10504.5|10503.7|10502.8|233
1600320300000|2020-09-17 05:25:00|10503.7|10503|10503.8|10503.1|10505.1|10504.2|10503.4|10502.7|206
1600320600000|2020-09-17 05:30:00|10503.9|10503.2|10505.7|10504.7|10506.9|10506|10503.6|10502.9|269
1600320900000|2020-09-17 05:35:00|10505.8|10504.8|10503.2|10502.5|10506.2|10505.4|10503.1|10502.2|238
1600321200000|2020-09-17 05:40:00|10503.3|10502.6|10501.2|10500.2|10503.3|10502.6|10500.2|10499.5|317
1600321500000|2020-09-17 05:45:00|10500.9|10500|10498.9|10497.9|10501.2|10500.4|10498.2|10497.3|362
1600321800000|2020-09-17 05:50:00|10499|10498|10499.5|10498.8|10500.5|10499.5|10498.1|10497.2|279
1600322100000|2020-09-17 05:55:00|10499.4|10498.7|10498.5|10497.5|10500|10499.3|10497.6|10496.9|354
1600322400000|2020-09-17 06:00:00|10498.7|10497.7|10500|10499|10500|10499.1|10496.7|10496|378
1600322700000|2020-09-17 06:05:00|10499.8|10499.1|10500.4|10499.7|10501.1|10500.2|10498.2|10497.5|463
1600323000000|2020-09-17 06:10:00|10500.5|10499.8|10503.5|10502.8|10503.9|10503|10500.4|10499.6|435
1600323300000|2020-09-17 06:15:00|10503.6|10502.9|10503.9|10503.2|10504.5|10503.6|10502.9|10502.1|574
1600323600000|2020-09-17 06:20:00|10503.8|10503.1|10498.6|10497.9|10504|10503.2|10498.5|10497.8|373
1600323900000|2020-09-17 06:25:00|10498.7|10498|10496.2|10495.5|10500|10499.3|10494.7|10494|548
1600324200000|2020-09-17 06:30:00|10496.4|10495.7|10494.5|10493.5|10498.9|10498|10494|10493.3|513
1600324500000|2020-09-17 06:35:00|10494.4|10493.4|10492.6|10491.9|10495.5|10494.7|10491.7|10491|435
1600324800000|2020-09-17 06:40:00|10492.7|10492|10481.8|10480.8|10492.7|10492|10479.3|10478.3|841
1600325100000|2020-09-17 06:45:00|10481.4|10480.7|10485.2|10484.2|10485.4|10484.4|10479.7|10478.7|743
1600325400000|2020-09-17 06:50:00|10485.1|10484.1|10485.1|10484.1|10488.3|10487.4|10483|10482|605
1600325700000|2020-09-17 06:55:00|10485.3|10484.6|10486|10485|10486.2|10485.3|10483.4|10482.6|447
1600326000000|2020-09-17 07:00:00|10485.9|10484.9|10477.4|10476.4|10486.9|10485.9|10476.3|10475.3|770
1600326300000|2020-09-17 07:05:00|10476.9|10476.2|10481.2|10480.5|10483.1|10482.3|10476.9|10476.1|581
1600326600000|2020-09-17 07:10:00|10481.3|10480.6|10484.1|10483.1|10484.7|10483.8|10480.3|10479.3|634
1600326900000|2020-09-17 07:15:00|10484.2|10483.2|10479.7|10478.7|10484.8|10483.8|10477.1|10476.4|648
1600327200000|2020-09-17 07:20:00|10479.6|10478.6|10481.3|10480.3|10481.3|10480.4|10477.1|10476.4|587
1600327500000|2020-09-17 07:25:00|10481.2|10480.2|10480.9|10479.9|10481.3|10480.6|10478.2|10477.3|544
1600327800000|2020-09-17 07:30:00|10480.8|10479.8|10476.9|10475.9|10481.1|10480.3|10476.3|10475.6|625
1600328100000|2020-09-17 07:35:00|10476.4|10475.7|10470.9|10469.9|10477.4|10476.7|10469.6|10468.6|669
1600328400000|2020-09-17 07:40:00|10470.8|10469.8|10472.4|10471.4|10474.1|10473.3|10470.2|10469.5|574
1600328700000|2020-09-17 07:45:00|10472.3|10471.3|10477.9|10476.9|10479.2|10478.2|10472.1|10471.3|516
1600329000000|2020-09-17 07:50:00|10478|10477|10476.9|10475.9|10480|10479|10475.7|10474.8|664
1600329300000|2020-09-17 07:55:00|10477.1|10476.4|10477.4|10476.4|10478.6|10477.7|10474.7|10473.9|434
1600329600000|2020-09-17 08:00:00|10477.3|10476.3|10479.7|10478.7|10481.8|10480.8|10476.8|10475.9|535
1600329900000|2020-09-17 08:05:00|10479.8|10478.8|10485.3|10484.3|10486.3|10485.6|10479.6|10478.8|605
1600330200000|2020-09-17 08:10:00|10485.2|10484.5|10482.9|10481.9|10487.3|10486.6|10482.7|10481.8|640
1600330500000|2020-09-17 08:15:00|10482.8|10481.8|10482.7|10482|10483|10482.2|10480.6|10479.7|511
1600330800000|2020-09-17 08:20:00|10482.8|10482.1|10477.7|10477|10482.8|10482.1|10477.5|10476.8|397
1600331100000|2020-09-17 08:25:00|10477.8|10477.1|10478|10477|10480.6|10479.7|10476.1|10475.3|456
1600331400000|2020-09-17 08:30:00|10477.9|10476.9|10479.1|10478.1|10479.2|10478.4|10476|10475.1|354
1600331700000|2020-09-17 08:35:00|10479|10478|10477.6|10476.6|10479.6|10478.8|10476.8|10475.8|365
1600332000000|2020-09-17 08:40:00|10477.5|10476.5|10473|10472|10477.6|10476.7|10472.8|10472|329
1600332300000|2020-09-17 08:45:00|10472.8|10472.1|10475.6|10474.6|10475.7|10474.9|10472.2|10471.3|394
1600332600000|2020-09-17 08:50:00|10475.5|10474.8|10473.5|10472.5|10477|10476|10472.3|10471.4|381
1600332900000|2020-09-17 08:55:00|10473.4|10472.4|10474.6|10473.6|10474.7|10473.8|10472.8|10472|214
1600333200000|2020-09-17 09:00:00|10474.5|10473.5|10470.6|10469.9|10474.5|10473.5|10470|10469.2|402
1600333500000|2020-09-17 09:05:00|10470.7|10470|10472.1|10471.4|10472.7|10471.9|10470.3|10469.5|540
1600333800000|2020-09-17 09:10:00|10472.2|10471.5|10471.7|10471|10472.5|10471.8|10468.1|10467.4|425
1600334100000|2020-09-17 09:15:00|10471.6|10470.9|10476.2|10475.5|10477|10476.1|10471.2|10470.3|436
1600334400000|2020-09-17 09:20:00|10476.3|10475.6|10479.8|10478.8|10480.2|10479.5|10476.1|10475.4|484
1600334700000|2020-09-17 09:25:00|10479.7|10479|10483.3|10482.6|10483.5|10482.7|10479.7|10478.9|387
1600335000000|2020-09-17 09:30:00|10483.2|10482.5|10475.8|10474.8|10483.6|10482.8|10473.7|10473|502
1600335300000|2020-09-17 09:35:00|10475.7|10475|10474.5|10473.8|10478.1|10477.2|10474.3|10473.6|456
1600335600000|2020-09-17 09:40:00|10474.4|10473.7|10475|10474.3|10475.9|10475.1|10474.4|10473.4|353
1600335900000|2020-09-17 09:45:00|10475.1|10474.4|10474.6|10473.9|10476|10475.3|10474.4|10473.7|302
1600336200000|2020-09-17 09:50:00|10474.8|10474.1|10475.7|10474.7|10475.7|10474.8|10474.3|10473.6|227
1600336500000|2020-09-17 09:55:00|10475.5|10474.8|10476.4|10475.7|10476.8|10476.1|10474.6|10473.6|285
1600336800000|2020-09-17 10:00:00|10476.3|10475.6|10473.1|10472.4|10476.5|10475.8|10472.9|10472.1|419
1600337100000|2020-09-17 10:05:00|10473|10472.3|10474.3|10473.3|10474.6|10473.7|10470.3|10469.6|402
1600337400000|2020-09-17 10:10:00|10474.4|10473.4|10477.4|10476.4|10478.6|10477.7|10474|10473.2|355
1600337700000|2020-09-17 10:15:00|10477.3|10476.6|10475.2|10474.5|10477.8|10477.1|10471.3|10470.5|392
1600338000000|2020-09-17 10:20:00|10475.3|10474.3|10476.2|10475.5|10477.3|10476.5|10473.9|10473.2|294
1600338300000|2020-09-17 10:25:00|10476.4|10475.4|10476.7|10476|10477.9|10477|10475.7|10474.7|246
1600338600000|2020-09-17 10:30:00|10476.8|10476.1|10480.8|10479.8|10481.1|10480.4|10475.8|10475.1|371
1600338900000|2020-09-17 10:35:00|10480.7|10479.7|10480.8|10479.8|10482|10481.1|10479.3|10478.5|313
1600339200000|2020-09-17 10:40:00|10480.7|10480|10474.8|10473.8|10481|10480.3|10473.9|10473.2|309
1600339500000|2020-09-17 10:45:00|10474.7|10473.7|10472.9|10472.2|10476|10475.1|10472.1|10471.2|488
1600339800000|2020-09-17 10:50:00|10473|10472.3|10472.3|10471.3|10473.2|10472.3|10469.8|10468.8|422
1600340100000|2020-09-17 10:55:00|10472.2|10471.2|10473.6|10472.6|10474.7|10473.8|10471.3|10470.5|309
1600340400000|2020-09-17 11:00:00|10473.7|10472.7|10474.4|10473.7|10477.5|10476.6|10473.6|10472.6|540
1600340700000|2020-09-17 11:05:00|10474.8|10473.8|10473.6|10472.6|10476.4|10475.5|10472.8|10471.9|902
1600341000000|2020-09-17 11:10:00|10473.5|10472.8|10471.3|10470.6|10475.4|10474.6|10470.9|10470.2|553
1600341300000|2020-09-17 11:15:00|10471.5|10470.5|10467.3|10466.6|10471.5|10470.6|10465.5|10464.8|560
1600341600000|2020-09-17 11:20:00|10467.4|10466.7|10467|10466.3|10468.4|10467.4|10461|10460.3|720
1600341900000|2020-09-17 11:25:00|10466.9|10466.2|10463.2|10462.5|10466.9|10466.2|10463.2|10462.4|364
1600342200000|2020-09-17 11:30:00|10463.3|10462.6|10460.9|10459.9|10464.3|10463.6|10459.7|10458.8|395
1600342500000|2020-09-17 11:35:00|10460.6|10459.8|10463.3|10462.3|10464.8|10463.8|10459.3|10458.4|410
1600342800000|2020-09-17 11:40:00|10463|10462.4|10459.2|10458.2|10465.2|10464.5|10457.8|10457.1|543
1600343100000|2020-09-17 11:45:00|10459.1|10458.1|10455.7|10455|10459.2|10458.3|10453.1|10452.1|595
1600343400000|2020-09-17 11:50:00|10455.6|10454.7|10454.1|10453.4|10459.5|10458.6|10453.9|10453.1|433
1600343700000|2020-09-17 11:55:00|10454.2|10453.5|10454.3|10453.6|10455.8|10455|10452.9|10452.2|381
1600344000000|2020-09-17 12:00:00|10454.1|10453.4|10459.8|10459.1|10461|10460.1|10454.1|10453.3|806
1600344300000|2020-09-17 12:05:00|10459.9|10459.2|10461|10460.3|10463.1|10462.4|10459.9|10459|574
1600344600000|2020-09-17 12:10:00|10461.1|10460.4|10459|10458.3|10461.7|10460.8|10458.1|10457.3|400
1600344900000|2020-09-17 12:15:00|10458.9|10458.2|10458.1|10457.4|10459.4|10458.7|10456.5|10455.8|426
1600345200000|2020-09-17 12:20:00|10458|10457.3|10459.4|10458.7|10460.2|10459.4|10455.6|10454.7|484
1600345500000|2020-09-17 12:25:00|10459.5|10458.8|10460.1|10457.7|10460.4|10459.4|10457.6|10456.9|374
1600345800000|2020-09-17 12:30:00|10460|10457.5|10462.6|10461.9|10463.4|10462.4|10459.4|10457.4|576
1600346100000|2020-09-17 12:35:00|10462.8|10461.8|10463.1|10462.4|10464.3|10463.6|10462|10461.2|407
1600346400000|2020-09-17 12:40:00|10463.2|10462.5|10458|10457|10463.2|10462.5|10456.6|10455.7|488
1600346700000|2020-09-17 12:45:00|10457.8|10457.1|10455.6|10454.9|10458.5|10457.8|10454.3|10453.5|418
1600347000000|2020-09-17 12:50:00|10455.7|10455|10454.3|10453.6|10457|10456.1|10453.7|10453|501
1600347300000|2020-09-17 12:55:00|10454.1|10453.4|10455.7|10454.7|10456|10455.3|10453.9|10453.1|445
1600347600000|2020-09-17 13:00:00|10455.6|10454.6|10455.6|10454.9|10456.5|10455.8|10453.4|10452.7|432
1600347900000|2020-09-17 13:05:00|10455.7|10455|10458.9|10458.2|10459.3|10458.6|10455.4|10454.7|548
1600348200000|2020-09-17 13:10:00|10458.8|10458.1|10457.4|10456.4|10460.9|10460.1|10457|10456.1|558
1600348500000|2020-09-17 13:15:00|10457.3|10456.3|10459.9|10458.9|10461.8|10460.9|10455.9|10455.2|418
1600348800000|2020-09-17 13:20:00|10459.7|10459|10460|10459.3|10460.7|10459.8|10458.9|10458|341
1600349100000|2020-09-17 13:25:00|10460.1|10459.1|10462.8|10462.1|10464.1|10463.3|10458.8|10457.9|532
1600349400000|2020-09-17 13:30:00|10462.7|10462|10464|10463|10464|10463.2|10459.3|10458.5|555
1600349700000|2020-09-17 13:35:00|10463.9|10462.9|10470.9|10470.2|10472.5|10471.7|10463.6|10462.8|795
1600350000000|2020-09-17 13:40:00|10471.1|10470.4|10475.2|10474.5|10478.9|10478.1|10469.9|10469.2|699
1600350300000|2020-09-17 13:45:00|10474.8|10473.8|10469.7|10469|10475.1|10474.2|10468.5|10467.6|674
1600350600000|2020-09-17 13:50:00|10469.8|10469.1|10469.3|10468.3|10473.8|10473|10467.8|10467|601
1600350900000|2020-09-17 13:55:00|10469|10468.1|10471.1|10470.4|10471.5|10470.8|10466.5|10465.7|667
1600351200000|2020-09-17 14:00:00|10470.8|10470.1|10474.2|10473.2|10474.3|10473.4|10470.1|10469.2|522
1600351500000|2020-09-17 14:05:00|10474.1|10473.1|10470.9|10469.9|10478|10477.3|10470.4|10469.7|577
1600351800000|2020-09-17 14:10:00|10470.8|10469.8|10470.9|10469.9|10471.8|10471.1|10467.4|10466.5|573
1600352100000|2020-09-17 14:15:00|10470.8|10470.1|10466.8|10466.1|10471.9|10471.2|10463.9|10463.2|679
1600352400000|2020-09-17 14:20:00|10466.9|10466.2|10463.4|10462.7|10466.9|10466.2|10462.2|10461.3|602
1600352700000|2020-09-17 14:25:00|10463.3|10462.6|10465|10464.3|10466.5|10465.7|10462.8|10461.9|547
1600353000000|2020-09-17 14:30:00|10464.9|10464.2|10461.2|10460.2|10465.5|10464.7|10457.5|10456.5|1002
1600353300000|2020-09-17 14:35:00|10461.1|10460.1|10464.8|10464.1|10465.8|10465|10461.1|10460.1|625
1600353600000|2020-09-17 14:40:00|10464.9|10464.2|10462.5|10461.8|10467.2|10466.5|10461.9|10461.2|541
1600353900000|2020-09-17 14:45:00|10462.4|10461.7|10462|10461.3|10465.6|10464.8|10460.8|10460.1|574
1600354200000|2020-09-17 14:50:00|10462.3|10461.6|10465.9|10465.2|10466.3|10465.4|10460.5|10459.7|645
1600354500000|2020-09-17 14:55:00|10466|10465.3|10470.9|10470.2|10473.8|10473.1|10464.4|10463.5|689
1600354800000|2020-09-17 15:00:00|10471|10470.3|10473.5|10472.8|10474.8|10474|10469.1|10468.3|520
1600355100000|2020-09-17 15:05:00|10473.6|10472.9|10476.3|10475.6|10476.4|10475.7|10472.5|10471.6|563
1600355400000|2020-09-17 15:10:00|10476.4|10475.7|10482.2|10481.5|10482.5|10481.7|10476.2|10475.5|436
1600355700000|2020-09-17 15:15:00|10482.3|10481.6|10477.4|10476.7|10482.3|10481.6|10476.4|10475.7|535
1600356000000|2020-09-17 15:20:00|10477.5|10476.5|10480.6|10479.9|10481.1|10480.4|10477.1|10476.4|387
1600356300000|2020-09-17 15:25:00|10480.8|10479.8|10478.4|10477.4|10482.8|10482.1|10478|10477.3|365
1600356600000|2020-09-17 15:30:00|10478.1|10477.3|10474.4|10473.7|10478.2|10477.3|10473.9|10473.2|401
1600356900000|2020-09-17 15:35:00|10474.5|10473.8|10474.2|10473.5|10476.8|10476.1|10473.2|10472.5|426
1600357200000|2020-09-17 15:40:00|10474.3|10473.6|10474.7|10474|10475.2|10474.5|10472.7|10472|390
1600357500000|2020-09-17 15:45:00|10474.8|10474.1|10478.5|10477.8|10479.1|10478.4|10474.7|10473.9|357
1600357800000|2020-09-17 15:50:00|10478.6|10477.9|10476.3|10475.6|10479.1|10478.3|10475.7|10475|287
1600358100000|2020-09-17 15:55:00|10476.5|10475.8|10477.3|10476.6|10479.1|10478.2|10476.5|10475.8|277
1600358400000|2020-09-17 16:00:00|10477.4|10476.7|10476.7|10476|10477.6|10476.9|10475.6|10474.9|244
1600358700000|2020-09-17 16:05:00|10476.8|10476.1|10476|10475.3|10476.9|10476.1|10475.5|10474.7|237
1600359000000|2020-09-17 16:10:00|10476.2|10475.5|10477.2|10476.5|10478|10477.3|10476.1|10475.3|255
1600359300000|2020-09-17 16:15:00|10477.3|10476.6|10477.4|10476.7|10477.9|10477.1|10475.9|10475.2|256
1600359600000|2020-09-17 16:20:00|10477.5|10476.8|10477.3|10476.6|10477.6|10476.9|10476.2|10475.5|252
1600359900000|2020-09-17 16:25:00|10477.2|10476.5|10477.2|10476.5|10477.8|10477.1|10476.7|10476|180
1600360200000|2020-09-17 16:30:00|10477.5|10476.8|10476.3|10475.6|10477.7|10477|10475.1|10474.2|346
1600360500000|2020-09-17 16:35:00|10476.4|10475.7|10480.2|10479.5|10480.4|10479.7|10476.3|10475.6|294
1600360800000|2020-09-17 16:40:00|10480.1|10479.4|10479.7|10479|10480.2|10479.5|10477.4|10476.7|308
1600361100000|2020-09-17 16:45:00|10479.6|10478.9|10479|10478.3|10480.9|10480.1|10478.5|10477.8|181
1600361400000|2020-09-17 16:50:00|10478.9|10478.2|10480.7|10480|10480.8|10480|10478.4|10477.6|267
1600361700000|2020-09-17 16:55:00|10480.8|10480.1|10483.2|10482.5|10484.9|10484.1|10480.8|10479.8|289
1600362000000|2020-09-17 17:00:00|10483.1|10482.4|10484.3|10483.3|10484.8|10483.9|10483.1|10482.4|240
1600362300000|2020-09-17 17:05:00|10484.2|10483.5|10482.7|10482|10484.7|10484|10482.4|10481.7|190
1600362600000|2020-09-17 17:10:00|10482.8|10482.1|10481|10480.3|10482.8|10482.1|10480.6|10479.9|153
1600362900000|2020-09-17 17:15:00|10480.7|10480|10478.9|10478.2|10481.2|10480.5|10478.9|10478.2|214
1600363200000|2020-09-17 17:20:00|10478.8|10478.1|10479.8|10479.1|10480.3|10479.5|10478.3|10477.6|204
1600363500000|2020-09-17 17:25:00|10479.7|10479|10478.6|10477.9|10479.8|10479.1|10478.6|10477.9|136
1600363800000|2020-09-17 17:30:00|10478.5|10477.8|10478.5|10477.8|10479.1|10478.4|10478.4|10477.7|121
1600364100000|2020-09-17 17:35:00|10478.7|10478|10478.7|10478|10478.9|10478.2|10477.7|10477|136
1600364400000|2020-09-17 17:40:00|10478.6|10477.9|10478.2|10477.5|10478.7|10478|10477.5|10476.8|116
1600364700000|2020-09-17 17:45:00|10478.1|10477.4|10477|10476.3|10478.2|10477.5|10476.5|10475.8|137
1600365000000|2020-09-17 17:50:00|10477.1|10476.4|10476.9|10476.2|10478.2|10477.4|10476.8|10476.1|211
1600365300000|2020-09-17 17:55:00|10477|10476.3|10476.3|10475.6|10477.7|10476.8|10476|10475.3|200
1600365600000|2020-09-17 18:00:00|10476.2|10475.5|10478.1|10477.4|10479.3|10478.5|10476.1|10475.4|276
1600365900000|2020-09-17 18:05:00|10478.3|10477.6|10475.1|10474.4|10478.6|10477.8|10475.1|10474.3|260
1600366200000|2020-09-17 18:10:00|10475|10474.3|10472.9|10472.2|10475.6|10474.9|10472.8|10472.1|211
1600366500000|2020-09-17 18:15:00|10473.1|10472.4|10473.7|10473|10474.9|10474.2|10472.9|10472.1|253
1600366800000|2020-09-17 18:20:00|10473.8|10473.1|10471.9|10471.2|10474.3|10473.4|10470.2|10469.3|273
1600367100000|2020-09-17 18:25:00|10471.6|10470.9|10471.5|10470.8|10472.3|10471.4|10470.2|10469.4|227
1600367400000|2020-09-17 18:30:00|10471.6|10470.9|10470.9|10470.2|10472.3|10471.4|10470.5|10469.8|206
1600367700000|2020-09-17 18:35:00|10470.8|10470.1|10470.3|10469.6|10471.1|10470.4|10470.2|10469.5|209
1600368000000|2020-09-17 18:40:00|10470.4|10469.7|10469.9|10469.2|10471.1|10470.4|10469.1|10468.4|147
1600368300000|2020-09-17 18:45:00|10470.1|10469.4|10470.4|10469.7|10471.3|10470.5|10470|10469.3|168
1600368600000|2020-09-17 18:50:00|10470.3|10469.6|10470.5|10469.5|10471.2|10470.5|10469.8|10469|196
1600368900000|2020-09-17 18:55:00|10470.4|10469.4|10469.6|10468.9|10470.5|10469.6|10468.7|10468|267
1600369200000|2020-09-17 19:00:00|10469.7|10469|10470.4|10469.7|10471|10470.3|10469.6|10468.9|298
1600369500000|2020-09-17 19:05:00|10470.5|10469.8|10471.1|10470.1|10471.2|10470.5|10469.7|10468.9|209
1600369800000|2020-09-17 19:10:00|10470.9|10470.2|10471.8|10471.1|10473|10472.3|10470.9|10470|336
1600370100000|2020-09-17 19:15:00|10471.9|10471.2|10471.9|10471.2|10473|10472.1|10471.8|10471.1|176
1600370400000|2020-09-17 19:20:00|10472|10471.3|10470.9|10470.2|10472.6|10471.9|10470.6|10469.9|214
1600370700000|2020-09-17 19:25:00|10471|10470.3|10469.3|10468.6|10471|10470.3|10468.9|10468.2|148
1600371000000|2020-09-17 19:30:00|10469.2|10468.5|10468.7|10468|10469.4|10468.6|10468.5|10467.7|170
1600371300000|2020-09-17 19:35:00|10468.8|10468.1|10469.3|10468.3|10469.6|10468.7|10467.8|10467|204
1600371600000|2020-09-17 19:40:00|10469.4|10468.4|10469.2|10468.5|10469.7|10469|10468.5|10467.8|234
1600371900000|2020-09-17 19:45:00|10469.4|10468.7|10469.2|10468.5|10470.3|10469.6|10469.1|10468.4|157
1600372200000|2020-09-17 19:50:00|10469.3|10468.6|10470.2|10469.5|10470.4|10469.6|10469.1|10468.3|175
1600372500000|2020-09-17 19:55:00|10470.3|10469.3|10466.9|10466.2|10471.5|10470.6|10466.9|10466|468
1600372800000|2020-09-17 20:00:00|10467.1|10466.1|10470.4|10469.4|10471|10470.1|10466.9|10466.1|262
1600373100000|2020-09-17 20:05:00|10470.3|10469.3|10469.1|10468.4|10470.5|10469.6|10468.9|10468.1|105
1600373400000|2020-09-17 20:10:00|10469|10468.3|10473.4|10472.7|10473.6|10472.8|10469|10468.3|261
1600373700000|2020-09-17 20:15:00|10473.5|10472.8|10472.5|10471.5|10473.7|10472.8|10472|10471.1|133
1600374000000|2020-09-17 20:20:00|10472.3|10471.6|10471|10470.3|10472.5|10471.6|10470.9|10470|129
1600374300000|2020-09-17 20:25:00|10470.9|10470.2|10471|10470|10472.1|10471.3|10470.7|10469.8|151
1600374600000|2020-09-17 20:30:00|10470.8|10470.1|10470.1|10469.4|10471|10470.1|10470|10469.1|137
1600374900000|2020-09-17 20:35:00|10470|10469.3|10472.7|10472|10473.4|10472.4|10470|10469.3|166
1600375200000|2020-09-17 20:40:00|10472.8|10471.8|10474.3|10473.3|10475|10474|10472.5|10471.7|215
1600375500000|2020-09-17 20:45:00|10474.4|10473.4|10475.3|10474.3|10475.5|10474.5|10473.9|10472.9|396
1600375800000|2020-09-17 20:50:00|10475.4|10474.4|10473.3|10472.3|10475.4|10474.4|10473.2|10472.2|376
1600376100000|2020-09-17 20:55:00|10473.2|10472.2|10474.8|10473.8|10475.2|10474|10472.7|10471.2|207
1600376400000|2020-09-17 21:00:00|10476.5|10472.6|10479.6|10473.6|10479.6|10473.6|10475.8|10471.9|23
1600376700000|2020-09-17 21:05:00|10479.2|10473.2|10479.4|10473.4|10480.8|10474.8|10477.5|10471.5|133
1600377000000|2020-09-17 21:10:00|10479.3|10473.3|10477.6|10471.6|10482.5|10476.5|10477.4|10471.4|198
1600377300000|2020-09-17 21:15:00|10477.5|10471.5|10477.1|10471.1|10479|10473|10477|10471|75
1600377600000|2020-09-17 21:20:00|10478.7|10472.7|10477.1|10471.1|10480|10474|10477.1|10471.1|76
1600377900000|2020-09-17 21:25:00|10478.4|10472.4|10477.9|10471.9|10479.9|10473.9|10476.6|10470.6|113
1600378200000|2020-09-17 21:30:00|10478|10472|10478.1|10472.1|10479.1|10473.1|10476.7|10470.7|115
1600378500000|2020-09-17 21:35:00|10478|10472|10476.7|10470.7|10478.6|10472.6|10474.7|10468.7|198
1600378800000|2020-09-17 21:40:00|10476.5|10470.5|10478.5|10472.5|10480.3|10474.3|10475.8|10469.8|363
1600379100000|2020-09-17 21:45:00|10478.4|10472.4|10477.4|10471.4|10479.5|10473.5|10475.1|10469.1|299
1600379400000|2020-09-17 21:50:00|10477.3|10471.3|10477.9|10471.9|10479.3|10473.3|10476.5|10470.5|452
1600379700000|2020-09-17 21:55:00|10478.5|10472.5|10480.3|10474.3|10481.3|10475.3|10477.4|10471.4|342
1600380000000|2020-09-17 22:00:00|10481.6|10475.6|10474.6|10472.4|10481.7|10475.7|10474|10470.7|691
1600380300000|2020-09-17 22:05:00|10474.7|10472.3|10474.8|10473.8|10475.1|10473.8|10474|10472.3|303
1600380600000|2020-09-17 22:10:00|10475.1|10473.5|10473.2|10472.2|10475.8|10474.7|10473.2|10472.2|296
1600380900000|2020-09-17 22:15:00|10473.3|10472.3|10474.4|10473.4|10475.2|10474.2|10473|10472|156
1600381200000|2020-09-17 22:20:00|10474.5|10473.5|10474.3|10473.3|10475|10474|10474.1|10473.1|108
1600381500000|2020-09-17 22:25:00|10474.4|10473.4|10474.8|10473.8|10474.9|10473.9|10473.8|10472.8|93
1600381800000|2020-09-17 22:30:00|10474.7|10473.7|10474.1|10473.1|10474.7|10473.7|10473.9|10472.9|111
1600382100000|2020-09-17 22:35:00|10474.2|10473.2|10472.6|10471.6|10474.2|10473.2|10472.5|10471.5|149
1600382400000|2020-09-17 22:40:00|10472.7|10471.7|10472.2|10471.2|10473|10472|10471.4|10470.4|196
1600382700000|2020-09-17 22:45:00|10472.1|10471.1|10472.1|10471.1|10472.9|10471.9|10472|10471|131
1600383000000|2020-09-17 22:50:00|10472.2|10471.2|10472.7|10471.7|10472.9|10471.9|10472|10471|186
1600383300000|2020-09-17 22:55:00|10472.8|10471.8|10473.3|10472.3|10474|10472.5|10472.6|10471.6|139
1600383600000|2020-09-17 23:00:00|10473.2|10472.2|10473.3|10472.3|10474.3|10473.3|10472.6|10471.6|149
1600383900000|2020-09-17 23:05:00|10473.4|10472.4|10472.2|10471.2|10473.8|10472.8|10472.1|10471.1|97
1600384200000|2020-09-17 23:10:00|10472.1|10471.1|10472.3|10471.3|10472.5|10471.5|10471.9|10470.9|75
1600384500000|2020-09-17 23:15:00|10472.2|10471.2|10473.3|10472.3|10474.3|10473.3|10472.2|10471.2|119
1600384800000|2020-09-17 23:20:00|10473.4|10472.4|10474|10473|10474.5|10473.6|10472.8|10471.8|187
1600385100000|2020-09-17 23:25:00|10474.1|10473.1|10473.2|10472.2|10474.1|10473.1|10473.1|10472|146
1600385400000|2020-09-17 23:30:00|10473.3|10472.3|10472.2|10471.2|10473.7|10472.5|10471.9|10470.9|119
1600385700000|2020-09-17 23:35:00|10472.1|10471.1|10472.5|10471.5|10473.3|10472.3|10471.6|10470.8|201
1600386000000|2020-09-17 23:40:00|10472.4|10471.4|10473.4|10472.4|10473.9|10472.9|10472.3|10471.4|190
1600386300000|2020-09-17 23:45:00|10473.5|10472.5|10472.9|10471.9|10474.5|10473.6|10472.8|10471.8|260
1600386600000|2020-09-17 23:50:00|10473|10472|10470.7|10469.7|10473.7|10472.7|10470.6|10469.6|129
1600386900000|2020-09-17 23:55:00|10470.6|10469.6|10470.1|10469.1|10471.9|10470.9|10469.5|10468.5|283
1600387200000|2020-09-18 00:00:00|10470|10469.3|10470|10469.3|10472.2|10471.2|10468.2|10467.4|374
1600387500000|2020-09-18 00:05:00|10470.4|10469.7|10470.8|10469.8|10471.2|10470.5|10468|10467.1|337
1600387800000|2020-09-18 00:10:00|10470.6|10469.9|10479.3|10478.3|10481.8|10480.8|10470.6|10469.7|852
1600388100000|2020-09-18 00:15:00|10479.4|10478.4|10472|10471|10480|10479|10471.1|10470.1|425
1600388400000|2020-09-18 00:20:00|10472.1|10471.1|10471.3|10470.3|10473.8|10472.8|10469.8|10469|412
1600388700000|2020-09-18 00:25:00|10471.1|10470.4|10476.2|10475.2|10479.4|10478.4|10471.1|10470.4|504
1600389000000|2020-09-18 00:30:00|10476.1|10475.1|10476.4|10475.7|10478.2|10477.4|10475.4|10474.4|316
1600389300000|2020-09-18 00:35:00|10476.5|10475.5|10476.6|10475.9|10477.5|10476.5|10473.8|10472.8|415
1600389600000|2020-09-18 00:40:00|10476.7|10475.7|10476.2|10475.2|10478.9|10478.1|10476|10475.1|360
1600389900000|2020-09-18 00:45:00|10476|10475.3|10477.6|10476.9|10478.1|10477.4|10474.9|10474.1|361
1600390200000|2020-09-18 00:50:00|10477.7|10476.7|10480.8|10479.8|10483|10482.2|10477.3|10476.6|661
1600390500000|2020-09-18 00:55:00|10481.5|10480.5|10475.3|10474.6|10481.8|10480.8|10474.8|10473.9|672
1600390800000|2020-09-18 01:00:00|10475.4|10474.7|10474.1|10473.1|10476.1|10475.2|10470.8|10470|448
1600391100000|2020-09-18 01:05:00|10474|10473|10475.1|10474.1|10476.4|10475.4|10473.1|10472.2|380
1600391400000|2020-09-18 01:10:00|10475|10474|10472.9|10471.9|10476.3|10475.4|10472.1|10471.1|427
1600391700000|2020-09-18 01:15:00|10473|10472|10474.8|10474.1|10476.1|10475.3|10471.7|10471|403
1600392000000|2020-09-18 01:20:00|10474.7|10474|10475.2|10474.5|10476.3|10475.4|10474.1|10473.4|283
1600392300000|2020-09-18 01:25:00|10475.3|10474.6|10477.8|10477.1|10478.9|10477.9|10474.4|10473.5|351
1600392600000|2020-09-18 01:30:00|10477.7|10477|10479.8|10479.1|10481.1|10480.4|10477.6|10476.9|396
1600392900000|2020-09-18 01:35:00|10479.7|10479|10478.3|10477.3|10480.8|10480.1|10477.6|10476.9|447
1600393200000|2020-09-18 01:40:00|10478.4|10477.4|10479.7|10479|10479.8|10479.1|10477.5|10476.7|266
1600393500000|2020-09-18 01:45:00|10479.6|10478.9|10477.2|10476.2|10481.1|10480.3|10476.7|10476|312
1600393800000|2020-09-18 01:50:00|10477.3|10476.3|10479.5|10478.8|10480.8|10480|10476.8|10476|287
1600394100000|2020-09-18 01:55:00|10479.6|10478.6|10480.9|10479.9|10482|10481.1|10478.4|10477.5|373
1600394400000|2020-09-18 02:00:00|10480.8|10480.1|10479.6|10478.9|10481.5|10480.7|10479.6|10478.7|381
1600394700000|2020-09-18 02:05:00|10479.7|10479|10479.7|10479|10480.9|10480.1|10478.7|10478|303
1600395000000|2020-09-18 02:10:00|10479.9|10479.2|10484|10483.3|10484.6|10483.9|10478.4|10477.7|325
1600395300000|2020-09-18 02:15:00|10483.9|10483.2|10485|10484.3|10487.3|10486.5|10483.9|10483.1|316
1600395600000|2020-09-18 02:20:00|10485.1|10484.4|10486.3|10485.6|10487.6|10486.9|10485|10484.2|244
1600395900000|2020-09-18 02:25:00|10486.4|10485.4|10486.2|10485.5|10487|10486.2|10485.1|10484.4|242
1600396200000|2020-09-18 02:30:00|10486.1|10485.4|10484.1|10483.4|10486.7|10485.8|10483.7|10483|214
1600396500000|2020-09-18 02:35:00|10484.2|10483.5|10484.7|10484|10486.1|10485.4|10483.6|10482.9|263
1600396800000|2020-09-18 02:40:00|10484.6|10483.9|10485.1|10484.1|10485.8|10485.1|10483.7|10483|192
1600397100000|2020-09-18 02:45:00|10485.2|10484.2|10486.2|10485.5|10487.2|10486.5|10484.8|10484.1|221
1600397400000|2020-09-18 02:50:00|10486.1|10485.4|10485.6|10484.9|10486.2|10485.5|10484.8|10484|202
1600397700000|2020-09-18 02:55:00|10485.5|10484.8|10486|10485.3|10487.4|10486.7|10484.9|10484.2|188
1600398000000|2020-09-18 03:00:00|10486.3|10485.6|10484.1|10483.4|10486.6|10485.9|10483.4|10482.7|160
1600398300000|2020-09-18 03:05:00|10484.2|10483.5|10483.1|10482.4|10484.7|10484|10483|10482.3|169
1600398600000|2020-09-18 03:10:00|10482.5|10481.8|10482.5|10481.8|10483.7|10483|10482|10481.3|216
1600398900000|2020-09-18 03:15:00|10482.4|10481.7|10483|10482.3|10483.8|10483.1|10482.4|10481.7|171
1600399200000|2020-09-18 03:20:00|10482.9|10482.2|10483.1|10482.1|10483.4|10482.7|10482.1|10481.4|112
1600399500000|2020-09-18 03:25:00|10483|10482|10482.5|10481.8|10484|10483.3|10482.2|10481.5|137
1600399800000|2020-09-18 03:30:00|10482.9|10482.2|10482.4|10481.7|10483.1|10482.4|10482.3|10481.5|105
1600400100000|2020-09-18 03:35:00|10482.5|10481.8|10481|10480|10482.7|10481.9|10480.7|10479.9|196
1600400400000|2020-09-18 03:40:00|10480.9|10479.9|10481.8|10480.8|10482.2|10481.3|10480.7|10479.9|155
1600400700000|2020-09-18 03:45:00|10481.6|10480.9|10482.9|10482.2|10483.9|10483.2|10481.6|10480.8|156
1600401000000|2020-09-18 03:50:00|10482.8|10482.1|10481.8|10481.1|10482.8|10482.1|10481.6|10480.9|151
1600401300000|2020-09-18 03:55:00|10481.9|10481.2|10482|10481.3|10482.7|10482|10481.4|10480.6|241
1600401600000|2020-09-18 04:00:00|10481.9|10481.2|10481.2|10480.5|10482.8|10481.9|10481.1|10480.4|154
1600401900000|2020-09-18 04:05:00|10481.4|10480.7|10483.9|10483.2|10484.2|10483.5|10481.2|10480.5|162
1600402200000|2020-09-18 04:10:00|10483.8|10483.1|10482.3|10481.6|10484.1|10483.4|10482.2|10481.5|165
1600402500000|2020-09-18 04:15:00|10482.4|10481.7|10480.8|10480.1|10483.1|10482.4|10479.9|10479.2|253
1600402800000|2020-09-18 04:20:00|10480.9|10480.2|10481.5|10480.8|10482.4|10481.7|10480.5|10479.7|171
1600403100000|2020-09-18 04:25:00|10481.6|10480.9|10479.9|10479.2|10482.3|10481.5|10479.5|10478.8|222
1600403400000|2020-09-18 04:30:00|10479.8|10479.1|10480.1|10479.4|10480.3|10479.5|10478.1|10477.4|234
1600403700000|2020-09-18 04:35:00|10480.2|10479.5|10481.6|10480.9|10481.7|10481|10480|10479.3|197
1600404000000|2020-09-18 04:40:00|10481.7|10481|10480.2|10479.5|10481.7|10481|10479.4|10478.7|213
1600404300000|2020-09-18 04:45:00|10480.1|10479.4|10480.1|10479.4|10480.9|10480.1|10479.8|10479.1|205
1600404600000|2020-09-18 04:50:00|10480|10479.3|10481|10480.3|10481.1|10480.4|10480|10479.3|196
1600404900000|2020-09-18 04:55:00|10480.9|10480.2|10480.7|10480|10481.3|10480.5|10480.2|10479.5|175
1600405200000|2020-09-18 05:00:00|10480.8|10480.1|10482.3|10481.6|10483.4|10482.6|10480.8|10480.1|268
1600405500000|2020-09-18 05:05:00|10482.4|10481.7|10481.3|10480.6|10482.4|10481.7|10481|10480.3|151
1600405800000|2020-09-18 05:10:00|10481.2|10480.5|10481.7|10481|10482.9|10482.2|10481.2|10480.5|112
1600406100000|2020-09-18 05:15:00|10481.8|10481.1|10482|10481.3|10482.2|10481.5|10481.2|10480.5|152
1600406400000|2020-09-18 05:20:00|10482.1|10481.4|10482.2|10481.5|10483.2|10482.5|10482|10481.3|143
1600406700000|2020-09-18 05:25:00|10482.3|10481.6|10481.2|10480.5|10482.3|10481.6|10481|10480.3|108
1600407000000|2020-09-18 05:30:00|10481.6|10480.9|10481.3|10480.6|10482.7|10482|10481.1|10480.3|204
1600407300000|2020-09-18 05:35:00|10481.2|10480.5|10481.6|10480.9|10482.2|10481.5|10481.1|10480.3|167
1600407600000|2020-09-18 05:40:00|10481.7|10481|10480.9|10480.2|10481.9|10481.2|10480.6|10479.9|211
1600407900000|2020-09-18 05:45:00|10481|10480.3|10478.7|10478|10481|10480.3|10478.2|10477.5|196
1600408200000|2020-09-18 05:50:00|10478.8|10478.1|10479|10478.3|10479.9|10479.2|10478.8|10478.1|179
1600408500000|2020-09-18 05:55:00|10478.9|10478.2|10479.4|10478.4|10479.4|10478.5|10477|10476.3|327
1600408800000|2020-09-18 06:00:00|10479.2|10478.2|10479.7|10479|10479.9|10479|10477|10476.3|308
1600409100000|2020-09-18 06:05:00|10479.6|10478.9|10480.4|10479.7|10481.7|10481|10478.5|10477.8|308
1600409400000|2020-09-18 06:10:00|10480.1|10479.4|10480.3|10479.6|10481.1|10480.3|10478.8|10478.1|250
1600409700000|2020-09-18 06:15:00|10480.4|10479.7|10481.7|10480.7|10483.3|10482.5|10480.1|10479.4|224
1600410000000|2020-09-18 06:20:00|10481.8|10480.8|10482.2|10481.2|10483|10482.3|10481.7|10480.8|213
1600410300000|2020-09-18 06:25:00|10482.3|10481.3|10481.7|10480.7|10482.7|10481.8|10481.3|10480.5|180
1600410600000|2020-09-18 06:30:00|10481.5|10480.8|10480.4|10479.7|10482.2|10481.3|10479.9|10479.2|267
1600410900000|2020-09-18 06:35:00|10480.5|10479.8|10478.3|10477.6|10480.5|10479.8|10478.2|10477.2|254
1600411200000|2020-09-18 06:40:00|10478.6|10477.4|10475.6|10474.9|10478.6|10477.7|10473.9|10473|484
1600411500000|2020-09-18 06:45:00|10475.7|10475|10474.3|10473.6|10476.7|10476|10473.1|10472.3|292
1600411800000|2020-09-18 06:50:00|10474.4|10473.7|10473.4|10472.7|10475.6|10474.9|10472.3|10471.6|343
1600412100000|2020-09-18 06:55:00|10473.5|10472.8|10470.5|10469.5|10473.5|10472.8|10468.8|10468|385
1600412400000|2020-09-18 07:00:00|10470.2|10469.3|10467.5|10466.8|10470.6|10469.8|10466.6|10465.7|454
1600412700000|2020-09-18 07:05:00|10467.4|10466.7|10464.8|10463.8|10467.5|10466.8|10463.3|10462.3|481
1600413000000|2020-09-18 07:10:00|10464.7|10463.7|10465.8|10464.8|10468.4|10467.6|10464.4|10463.7|425
1600413300000|2020-09-18 07:15:00|10465.7|10464.7|10461.5|10460.5|10466.4|10465.6|10461.5|10460.5|526
1600413600000|2020-09-18 07:20:00|10461.6|10460.6|10457.5|10456.5|10462.5|10461.6|10457.3|10456.4|655
1600413900000|2020-09-18 07:25:00|10457.4|10456.4|10463.3|10462.3|10464|10463.1|10457.1|10456.2|450
1600414200000|2020-09-18 07:30:00|10463.2|10462.2|10460.2|10459.2|10464.4|10463.5|10457.6|10456.8|513
1600414500000|2020-09-18 07:35:00|10460.1|10459.1|10460.4|10459.4|10460.6|10459.9|10456.6|10455.8|505
1600414800000|2020-09-18 07:40:00|10460.2|10459.5|10458.8|10458.1|10461.7|10460.9|10458.7|10457.9|374
1600415100000|2020-09-18 07:45:00|10459|10458|10462.1|10461.4|10463.3|10462.3|10458.9|10458|515
1600415400000|2020-09-18 07:50:00|10462|10461.3|10457.8|10456.8|10462.3|10461.4|10455.8|10455|401
1600415700000|2020-09-18 07:55:00|10457.6|10456.9|10458.3|10457.3|10458.5|10457.8|10455.9|10455|423
1600416000000|2020-09-18 08:00:00|10458.1|10457.4|10456.6|10455.6|10458.6|10457.7|10455.5|10454.6|455
1600416300000|2020-09-18 08:05:00|10456.5|10455.8|10456.2|10455.2|10458.4|10457.6|10455.5|10454.7|383
1600416600000|2020-09-18 08:10:00|10456|10455.3|10458.4|10457.4|10459|10458.1|10455.5|10454.7|287
1600416900000|2020-09-18 08:15:00|10458.3|10457.3|10457.7|10456.7|10460.1|10459.1|10457.1|10456.2|393
1600417200000|2020-09-18 08:20:00|10457.8|10456.8|10461.1|10460.1|10461.3|10460.3|10457.1|10456.3|323
1600417500000|2020-09-18 08:25:00|10461.2|10460.2|10458.3|10457.6|10461.6|10460.9|10458.1|10457.3|287
1600417800000|2020-09-18 08:30:00|10458.1|10457.4|10459.1|10458.4|10459.1|10458.4|10455.8|10455|396
1600418100000|2020-09-18 08:35:00|10459|10458.3|10460|10459.3|10460.5|10459.6|10457.3|10456.5|438
1600418400000|2020-09-18 08:40:00|10460.1|10459.1|10459.4|10458.7|10460.5|10459.7|10458.9|10458|309
1600418700000|2020-09-18 08:45:00|10459.6|10458.6|10452.8|10452.1|10459.6|10458.7|10452.5|10451.8|386
1600419000000|2020-09-18 08:50:00|10453|10452|10444.8|10444.1|10453.5|10452.7|10441.3|10440.4|633
1600419300000|2020-09-18 08:55:00|10444.7|10444|10448|10447|10449.7|10448.8|10444.7|10443.9|514
1600419600000|2020-09-18 09:00:00|10447.9|10447.2|10450.8|10450.1|10452.4|10451.6|10446.6|10445.8|368
1600419900000|2020-09-18 09:05:00|10450.7|10450|10451.2|10450.2|10452.8|10451.9|10450.1|10449.2|357
1600420200000|2020-09-18 09:10:00|10451.3|10450.3|10448.6|10447.6|10451.3|10450.4|10447.8|10446.9|236
1600420500000|2020-09-18 09:15:00|10448.5|10447.5|10449.5|10448.5|10451.9|10451|10448.2|10447.5|303
1600420800000|2020-09-18 09:20:00|10449.4|10448.4|10449|10448.3|10449.9|10449|10446|10445.1|339
1600421100000|2020-09-18 09:25:00|10448.9|10448.2|10445.6|10444.6|10449.3|10448.3|10445.4|10444.5|191
1600421400000|2020-09-18 09:30:00|10445.7|10444.9|10446.6|10445.6|10447.1|10446.2|10443.1|10442.4|332
1600421700000|2020-09-18 09:35:00|10446.8|10446.1|10442.5|10441.5|10447.6|10446.7|10440.8|10440.1|383
1600422000000|2020-09-18 09:40:00|10442.6|10441.6|10438.2|10437.5|10442.7|10441.9|10435.8|10435|422
1600422300000|2020-09-18 09:45:00|10438.1|10437.4|10434.9|10433.9|10438.9|10438|10434.7|10433.9|408
1600422600000|2020-09-18 09:50:00|10434.8|10433.8|10433.6|10432.9|10436.8|10435.9|10433.4|10432.7|513
1600422900000|2020-09-18 09:55:00|10433.7|10433|10431.6|10430.6|10435|10434.2|10430.3|10429.6|733
1600423200000|2020-09-18 10:00:00|10431.3|10430.9|10430.7|10429.7|10434.1|10433.4|10429.3|10428.5|551
1600423500000|2020-09-18 10:05:00|10430.3|10429.6|10429.7|10428.7|10433.8|10432.9|10427.6|10426.8|593
1600423800000|2020-09-18 10:10:00|10429.8|10428.8|10429.6|10428.9|10431.6|10430.7|10428.5|10427.8|355
1600424100000|2020-09-18 10:15:00|10429.5|10428.8|10432.5|10431.5|10434.1|10433.1|10429.3|10428.5|383
1600424400000|2020-09-18 10:20:00|10432.6|10431.6|10435.3|10434.3|10435.4|10434.5|10432.4|10431.4|391
1600424700000|2020-09-18 10:25:00|10435.2|10434.2|10436.4|10435.7|10437.7|10436.8|10434.9|10434.1|456
1600425000000|2020-09-18 10:30:00|10436.3|10435.6|10433.7|10432.7|10437|10436.2|10431.8|10431|416
1600425300000|2020-09-18 10:35:00|10433.6|10432.6|10430.3|10429.3|10434.1|10433.2|10427.8|10426.9|349
1600425600000|2020-09-18 10:40:00|10429.8|10429.1|10430.2|10429.5|10431.5|10430.6|10428.9|10428.2|372
1600425900000|2020-09-18 10:45:00|10430.3|10429.6|10432.5|10431.8|10433.4|10432.5|10430.2|10429.3|336
1600426200000|2020-09-18 10:50:00|10432.4|10431.7|10434.7|10434|10435.1|10434.1|10432|10431.2|419
1600426500000|2020-09-18 10:55:00|10434.8|10434.1|10432.8|10432.1|10436.4|10435.7|10432.2|10431.4|310
1600426800000|2020-09-18 11:00:00|10433|10432.3|10432.8|10431.8|10434.6|10433.8|10432|10431.1|316
1600427100000|2020-09-18 11:05:00|10432.7|10431.7|10433.7|10432.7|10434.5|10433.6|10431.9|10431|370
1600427400000|2020-09-18 11:10:00|10433.8|10432.8|10438.9|10438.2|10440.2|10439.4|10432.6|10431.6|551
1600427700000|2020-09-18 11:15:00|10439|10438.3|10439|10438.3|10440.2|10439.4|10437.7|10437|321
1600428000000|2020-09-18 11:20:00|10438.9|10438.2|10442.4|10441.7|10442.7|10441.9|10438.5|10437.8|469
1600428300000|2020-09-18 11:25:00|10442.3|10441.6|10445.3|10444.6|10445.9|10445|10442.3|10441.6|324
1600428600000|2020-09-18 11:30:00|10445.2|10444.5|10443|10442|10446|10445.2|10441.9|10441.2|393
1600428900000|2020-09-18 11:35:00|10442.9|10442.2|10437.9|10437.2|10443|10442.2|10436.9|10436.2|444
1600429200000|2020-09-18 11:40:00|10438|10437.3|10442.8|10442.1|10444.3|10443.6|10437.9|10437.2|393
1600429500000|2020-09-18 11:45:00|10442.9|10442.2|10444.4|10443.7|10444.7|10444|10442|10441.3|221
1600429800000|2020-09-18 11:50:00|10444.3|10443.6|10442.8|10442.1|10445|10444.3|10442.2|10441.4|332
1600430100000|2020-09-18 11:55:00|10443.2|10442.5|10438.2|10437.2|10443.5|10442.6|10436.6|10435.8|448
1600430400000|2020-09-18 12:00:00|10438.1|10437.1|10442.4|10441.7|10442.6|10441.7|10436|10435.1|407
1600430700000|2020-09-18 12:05:00|10442.6|10441.6|10439.7|10438.7|10442.6|10441.6|10437.9|10437.1|380
1600431000000|2020-09-18 12:10:00|10439.6|10438.9|10435.8|10435.1|10440.9|10440.1|10432.7|10432|595
1600431300000|2020-09-18 12:15:00|10435.7|10435|10434.2|10433.2|10435.9|10435.1|10432.4|10431.7|456
1600431600000|2020-09-18 12:20:00|10433.6|10432.9|10436.4|10435.4|10438.2|10437.4|10432.7|10431.8|378
1600431900000|2020-09-18 12:25:00|10436.2|10435.5|10433.7|10432.7|10436.4|10435.6|10432.7|10432|342
1600432200000|2020-09-18 12:30:00|10433.8|10432.8|10435.8|10434.8|10437.5|10436.8|10433|10432.1|339
1600432500000|2020-09-18 12:35:00|10435.7|10434.7|10436.6|10435.6|10438.9|10438.1|10435.6|10434.7|488
1600432800000|2020-09-18 12:40:00|10436.7|10435.7|10435.4|10434.7|10438.2|10437.3|10434.7|10433.9|470
1600433100000|2020-09-18 12:45:00|10435.5|10434.8|10436.6|10435.6|10436.8|10435.9|10434.5|10433.8|317
1600433400000|2020-09-18 12:50:00|10436.3|10435.4|10438.6|10437.6|10440.6|10439.8|10435.9|10435|311
1600433700000|2020-09-18 12:55:00|10438.7|10437.7|10439.4|10438.7|10439.7|10438.8|10436.9|10436.2|372
1600434000000|2020-09-18 13:00:00|10439.6|10438.6|10439.2|10438.2|10440.7|10439.8|10438|10437.3|404
1600434300000|2020-09-18 13:05:00|10439.3|10438.3|10440.2|10439.5|10440.6|10439.9|10438.2|10437.5|267
1600434600000|2020-09-18 13:10:00|10440.1|10439.4|10438.2|10437.2|10440.2|10439.5|10436.8|10436.1|259
1600434900000|2020-09-18 13:15:00|10438.1|10437.4|10438.7|10438|10439.6|10438.7|10436.5|10435.8|335
1600435200000|2020-09-18 13:20:00|10438.9|10438.2|10444.5|10443.8|10444.7|10443.8|10438.6|10437.9|328
1600435500000|2020-09-18 13:25:00|10444.4|10443.7|10447.5|10446.8|10448.3|10447.6|10443.4|10442.7|385
1600435800000|2020-09-18 13:30:00|10447.3|10446.6|10444.5|10443.5|10448.3|10447.6|10443.4|10442.7|403
1600436100000|2020-09-18 13:35:00|10444.3|10443.6|10443.9|10443.2|10446.4|10445.6|10443.9|10443.2|459
1600436400000|2020-09-18 13:40:00|10443.8|10443.1|10441.5|10440.8|10446.3|10445.4|10441.3|10440.6|435
1600436700000|2020-09-18 13:45:00|10441.6|10440.9|10440.4|10439.4|10443.2|10442.5|10440.1|10439.3|472
1600437000000|2020-09-18 13:50:00|10440.3|10439.3|10438.6|10437.9|10440.3|10439.5|10437.6|10436.7|527
1600437300000|2020-09-18 13:55:00|10438.4|10437.7|10440.6|10439.6|10441.3|10440.1|10437.2|10436.4|421
1600437600000|2020-09-18 14:00:00|10440.7|10439.7|10439.3|10438.6|10442.7|10441.7|10438.8|10437.9|568
1600437900000|2020-09-18 14:05:00|10439.4|10438.7|10441|10440.3|10441|10440.3|10437.8|10437|403
1600438200000|2020-09-18 14:10:00|10441.1|10440.4|10438.8|10438.1|10441.1|10440.4|10438.4|10437.7|279
1600438500000|2020-09-18 14:15:00|10438.9|10438.2|10439.3|10438.6|10440.7|10440|10438|10437.3|482
1600438800000|2020-09-18 14:20:00|10439.4|10438.7|10440.1|10439.4|10440.9|10440.1|10437.5|10436.8|344
1600439100000|2020-09-18 14:25:00|10440|10439.3|10439.9|10439.2|10441.8|10441|10439.1|10438.4|381
1600439400000|2020-09-18 14:30:00|10440|10439.3|10438.9|10438.2|10440.9|10440.1|10438.7|10438|366
1600439700000|2020-09-18 14:35:00|10439|10438.3|10436.1|10435.4|10440.4|10439.6|10435.7|10435|308
1600440000000|2020-09-18 14:40:00|10436.2|10435.5|10431.6|10430.9|10436.3|10435.6|10429.3|10428.3|554
1600440300000|2020-09-18 14:45:00|10431.7|10431|10432.1|10431.4|10433.3|10432.6|10430.5|10429.8|548
1600440600000|2020-09-18 14:50:00|10432.2|10431.2|10432.9|10431.9|10435.7|10435|10432|10431.2|510
1600440900000|2020-09-18 14:55:00|10432.7|10432|10431.6|10430.9|10433.5|10432.8|10429.7|10429|716
1600441200000|2020-09-18 15:00:00|10431.7|10431|10435.4|10434.7|10436.4|10435.6|10431.5|10430.8|654
1600441500000|2020-09-18 15:05:00|10435.5|10434.5|10435.1|10434.4|10436.1|10435.4|10432.8|10432|385
1600441800000|2020-09-18 15:10:00|10435|10434.3|10437.6|10436.9|10437.7|10436.9|10434.9|10434|356
1600442100000|2020-09-18 15:15:00|10437.9|10437.2|10436.1|10435.4|10437.9|10437.2|10435.2|10434.5|353
1600442400000|2020-09-18 15:20:00|10436|10435.3|10437.5|10436.5|10437.6|10436.8|10435.1|10434.4|268
1600442700000|2020-09-18 15:25:00|10437.4|10436.7|10441.3|10440.6|10442.4|10441.7|10437.3|10436.5|348
1600443000000|2020-09-18 15:30:00|10441.2|10440.5|10440.5|10439.8|10444.5|10443.7|10439.3|10438.6|379
1600443300000|2020-09-18 15:35:00|10440.4|10439.7|10441.8|10441.1|10444.5|10443.8|10440.2|10439.5|374
1600443600000|2020-09-18 15:40:00|10441.7|10441|10443.1|10442.1|10444.2|10443.4|10441.7|10441|197
1600443900000|2020-09-18 15:45:00|10443|10442|10442.9|10442.2|10443.5|10442.8|10441.6|10440.9|394
1600444200000|2020-09-18 15:50:00|10442.8|10442.1|10444.3|10443.6|10444.6|10443.8|10442.6|10441.8|272
1600444500000|2020-09-18 15:55:00|10444.4|10443.7|10444.9|10444.2|10444.9|10444.2|10443.6|10442.9|157
1600444800000|2020-09-18 16:00:00|10444.8|10444.1|10444.4|10443.7|10444.9|10444.2|10442.7|10442|196
1600445100000|2020-09-18 16:05:00|10444.5|10443.8|10442.1|10441.4|10444.5|10443.8|10442|10441.3|187
1600445400000|2020-09-18 16:10:00|10442.2|10441.5|10442.3|10441.6|10443.5|10442.8|10441.9|10441.2|164
1600445700000|2020-09-18 16:15:00|10442.2|10441.5|10443.9|10443.2|10444.4|10443.7|10442|10441.3|178
1600446000000|2020-09-18 16:20:00|10444|10443.3|10443|10442.3|10444.5|10443.8|10442.5|10441.8|189
1600446300000|2020-09-18 16:25:00|10443.2|10442.5|10441.5|10440.8|10443.5|10442.8|10441|10440.3|299
1600446600000|2020-09-18 16:30:00|10441.4|10440.7|10441.4|10440.7|10442.2|10441.5|10440.7|10440|244
1600446900000|2020-09-18 16:35:00|10441.3|10440.6|10440.9|10440.2|10441.7|10440.8|10440.5|10439.6|206
1600447200000|2020-09-18 16:40:00|10441|10440.3|10442.4|10441.4|10443|10442|10439.8|10439|290
1600447500000|2020-09-18 16:45:00|10442.3|10441.3|10440.2|10439.2|10442.4|10441.4|10439.6|10438.6|188
1600447800000|2020-09-18 16:50:00|10440.3|10439.3|10440.1|10439.1|10440.7|10439.8|10438.9|10438.1|303
1600448100000|2020-09-18 16:55:00|10439.9|10438.9|10438.1|10437.4|10440.6|10439.7|10437.6|10436.8|312
1600448400000|2020-09-18 17:00:00|10438.2|10437.5|10441.8|10441.1|10442.3|10441.5|10437.8|10437.1|455
1600448700000|2020-09-18 17:05:00|10441.9|10440.9|10442.5|10441.5|10444|10443.3|10441.8|10440.9|350
1600449000000|2020-09-18 17:10:00|10442.4|10441.4|10440|10439.3|10442.4|10441.4|10439.6|10438.9|247
1600449300000|2020-09-18 17:15:00|10440.3|10439.6|10442.4|10441.4|10442.6|10441.7|10440.1|10439.4|352
1600449600000|2020-09-18 17:20:00|10442.5|10441.5|10445.2|10444.2|10445.2|10444.4|10442|10441.3|244
1600449900000|2020-09-18 17:25:00|10445.1|10444.1|10448.9|10447.9|10450.2|10449.3|10445|10444.1|519
1600450200000|2020-09-18 17:30:00|10449|10448|10448.8|10447.8|10449.9|10449.1|10448.3|10447.3|351
1600450500000|2020-09-18 17:35:00|10448.5|10447.5|10446.5|10445.5|10448.5|10447.5|10445.2|10444.4|309
1600450800000|2020-09-18 17:40:00|10446.6|10445.6|10446.7|10445.7|10447.8|10446.9|10445.5|10444.5|418
1600451100000|2020-09-18 17:45:00|10446.6|10445.6|10446.1|10445.4|10447.1|10446.1|10444.7|10443.9|370
1600451400000|2020-09-18 17:50:00|10446|10445.3|10447.8|10447.1|10447.9|10447.2|10445.4|10444.7|228
1600451700000|2020-09-18 17:55:00|10447.7|10447|10449.1|10448.1|10449.6|10448.9|10447.6|10446.8|327
1600452000000|2020-09-18 18:00:00|10449|10448.4|10447|10446.3|10449.7|10449|10446.1|10445.3|319
1600452300000|2020-09-18 18:05:00|10447.1|10446.4|10447.9|10447.2|10449.3|10448.6|10445.6|10444.9|335
1600452600000|2020-09-18 18:10:00|10448|10447.3|10448.4|10447.7|10448.9|10448|10447.8|10447.1|187
1600452900000|2020-09-18 18:15:00|10448.5|10447.8|10449.1|10448.4|10450|10449.2|10448.5|10447.8|180
1600453200000|2020-09-18 18:20:00|10449|10448.3|10449|10448.3|10449.9|10449.1|10449|10448.2|123
1600453500000|2020-09-18 18:25:00|10449.1|10448.4|10451.3|10450.6|10451.5|10450.7|10448.6|10447.9|215
1600453800000|2020-09-18 18:30:00|10451.2|10450.5|10452|10451.3|10452.2|10451.4|10450.5|10449.8|266
1600454100000|2020-09-18 18:35:00|10451.9|10451.2|10452.9|10452.2|10453.8|10453|10451.9|10451.2|250
1600454400000|2020-09-18 18:40:00|10452.8|10452.1|10452.4|10451.7|10453.5|10452.8|10450.7|10450|179
1600454700000|2020-09-18 18:45:00|10452.2|10451.5|10450.6|10449.9|10454.1|10453.4|10450.6|10449.9|215
1600455000000|2020-09-18 18:50:00|10450.7|10450|10454.7|10454|10455|10454.3|10450.1|10449.4|295
1600455300000|2020-09-18 18:55:00|10454.5|10453.8|10455.2|10454.5|10456.1|10455.3|10453.6|10452.9|416
1600455600000|2020-09-18 19:00:00|10455|10454.3|10462.6|10461.6|10462.8|10461.9|10455|10454.3|553
1600455900000|2020-09-18 19:05:00|10462.4|10461.7|10462.5|10461.8|10463.7|10462.9|10460.6|10459.9|358
1600456200000|2020-09-18 19:10:00|10462.4|10461.7|10460.8|10459.8|10462.4|10461.7|10460.1|10459.1|293
1600456500000|2020-09-18 19:15:00|10460.7|10460|10462.7|10462|10463.2|10462.4|10460.5|10459.6|194
1600456800000|2020-09-18 19:20:00|10462.8|10462.1|10463.6|10462.9|10464|10463.3|10461.4|10460.6|217
1600457100000|2020-09-18 19:25:00|10463.7|10463|10462.9|10462.2|10464|10463.2|10462.5|10461.8|206
1600457400000|2020-09-18 19:30:00|10462.8|10461.8|10461.6|10460.9|10462.8|10462.1|10461.4|10460.7|183
1600457700000|2020-09-18 19:35:00|10461.5|10460.8|10461.4|10460.4|10462|10461.3|10461.1|10460.2|156
1600458000000|2020-09-18 19:40:00|10461.5|10460.5|10458|10457|10461.7|10461|10457.7|10456.7|276
1600458300000|2020-09-18 19:45:00|10457.8|10456.8|10460.5|10459.5|10460.8|10459.8|10457.8|10456.8|214
1600458600000|2020-09-18 19:50:00|10460.4|10459.4|10461|10460.3|10462.6|10461.8|10459.2|10458.2|292
1600458900000|2020-09-18 19:55:00|10460.9|10460.2|10460.3|10459.3|10461.2|10460.5|10459.1|10458.1|301
1600459200000|2020-09-18 20:00:00|10460.4|10459.4|10461.4|10460.4|10461.5|10460.7|10459|10458.1|266
1600459500000|2020-09-18 20:05:00|10461.3|10460.3|10459.9|10458.9|10461.5|10460.5|10459.7|10458.8|133
1600459800000|2020-09-18 20:10:00|10460|10459|10460.4|10459.4|10461.5|10460.5|10459.9|10458.9|162
1600460100000|2020-09-18 20:15:00|10460.3|10459.3|10460.3|10459.3|10460.6|10459.7|10459.2|10458.2|97
1600460400000|2020-09-18 20:20:00|10460.4|10459.4|10459|10458|10461.6|10460.6|10458.8|10457.8|133
1600460700000|2020-09-18 20:25:00|10459.2|10458.2|10459.2|10458.2|10459.6|10458.6|10458.6|10457.6|202
1600461000000|2020-09-18 20:30:00|10459.3|10458.3|10460.9|10459.9|10461|10460|10459.2|10458.2|100
1600461300000|2020-09-18 20:35:00|10461|10460|10458.7|10457.7|10461|10460|10458.5|10457.5|143
1600461600000|2020-09-18 20:40:00|10458.6|10457.6|10458.5|10457.5|10460.2|10459.2|10458.1|10457.1|165
1600461900000|2020-09-18 20:45:00|10458.7|10457.7|10459.8|10458.8|10460.5|10459.5|10458.5|10457.5|256
1600462200000|2020-09-18 20:50:00|10459.9|10458.9|10457.2|10456.2|10459.9|10458.9|10456.9|10455.9|298
1600462500000|2020-09-18 20:55:00|10457.1|10456.1|10456.9|10455.9|10460.6|10457.8|10455.9|10454.6|291
1600632000000|2020-09-20 20:00:00|10460.2|10448.2|10464|10453.4|10464|10453.4|10459.8|10447.8|6
1600632600000|2020-09-20 20:10:00|10462.4|10450.4|10462.7|10450.7|10463.7|10451.7|10457.5|10445.5|10
1600632900000|2020-09-20 20:15:00|10461|10449|10463.7|10451.7|10463.7|10451.7|10459.9|10447.9|10
1600633500000|2020-09-20 20:25:00|10457.5|10445.5|10463.7|10451.7|10463.7|10451.7|10457.5|10445.5|16
1600633800000|2020-09-20 20:30:00|10459.1|10447.1|10461.4|10449.4|10463.7|10451.7|10457.2|10445.2|18
1600634100000|2020-09-20 20:35:00|10463.7|10451.7|10463.4|10451.4|10463.7|10451.7|10457.2|10445.2|16
1600634400000|2020-09-20 20:40:00|10463.7|10451.7|10463.7|10451.7|10463.7|10451.7|10460|10448|4
1600634700000|2020-09-20 20:45:00|10457.8|10447.2|10457.8|10447.2|10457.8|10447.2|10457.8|10447.2|1
1600635000000|2020-09-20 20:50:00|10457.9|10447.4|10457.9|10447.4|10463.7|10451.7|10457.6|10445.6|27
1600635300000|2020-09-20 20:55:00|10457.8|10447.2|10457.8|10447.2|10463.7|10451.7|10457.8|10446.1|33
1600635600000|2020-09-20 21:00:00|10462.7|10450.7|10458.8|10446.8|10463.6|10451.6|10457.8|10445.8|59
1600635900000|2020-09-20 21:05:00|10462.5|10450.5|10456|10450|10462.8|10450.8|10455.4|10446.1|68
1600636200000|2020-09-20 21:10:00|10455.8|10449.8|10455.4|10449.4|10457.2|10451.2|10455|10449|80
1600636500000|2020-09-20 21:15:00|10455.5|10449.5|10457.3|10451.3|10458.7|10452.7|10453.8|10447.8|144
1600636800000|2020-09-20 21:20:00|10457.5|10451.5|10457.3|10451.3|10457.8|10451.8|10456.3|10450.3|99
1600637100000|2020-09-20 21:25:00|10457.5|10451.5|10457.4|10451.4|10458.4|10452.4|10455.8|10449.8|117
1600637400000|2020-09-20 21:30:00|10457.1|10451.1|10457.6|10451.6|10462.5|10456.5|10456.7|10450.7|190
1600637700000|2020-09-20 21:35:00|10457.7|10451.7|10458|10452|10458.2|10452.2|10456.5|10450.5|197
1600638000000|2020-09-20 21:40:00|10457.9|10451.9|10457.4|10451.4|10458.3|10453.3|10456.2|10450.2|164
1600638300000|2020-09-20 21:45:00|10457.5|10451.5|10455.2|10449.2|10460.7|10454.7|10455|10449|399
1600638600000|2020-09-20 21:50:00|10455|10449|10458.3|10452.3|10458.3|10452.5|10453|10448.7|283
1600638900000|2020-09-20 21:55:00|10458.2|10452.2|10459.1|10453.1|10459.2|10453.2|10456|10450|270
1600639200000|2020-09-20 22:00:00|10458.8|10452.8|10452.2|10450.1|10459.7|10453.8|10451.7|10449.5|865
1600639500000|2020-09-20 22:05:00|10452.3|10450|10444.4|10442.9|10452.5|10451|10444.1|10442.6|680
1600639800000|2020-09-20 22:10:00|10444.3|10442.3|10449|10447.3|10449.8|10447.5|10443.8|10442.3|549
1600640100000|2020-09-20 22:15:00|10448.8|10447.2|10450.3|10449.3|10451.3|10450.3|10448.6|10446.9|307
1600640400000|2020-09-20 22:20:00|10450.1|10449.1|10445.9|10444.9|10450.5|10449.4|10444.6|10443.5|294
1600640700000|2020-09-20 22:25:00|10446.3|10445.3|10447|10446|10447.5|10446.2|10445.2|10444.2|319
1600641000000|2020-09-20 22:30:00|10447.1|10446.1|10449.3|10448.3|10451|10450|10447|10445.9|294
1600641300000|2020-09-20 22:35:00|10449.5|10447.6|10450.4|10449.4|10451.6|10450.3|10449.3|10447.5|225
1600641600000|2020-09-20 22:40:00|10450.6|10449.1|10452.1|10451.1|10452.3|10451.2|10449.7|10448.3|209
1600641900000|2020-09-20 22:45:00|10452|10451|10451.6|10450.6|10452.8|10451.8|10451.3|10450.3|189
1600642200000|2020-09-20 22:50:00|10451.5|10450.5|10452|10451|10452.7|10451.6|10451.5|10450.5|114
1600642500000|2020-09-20 22:55:00|10451.9|10450.9|10450.3|10449.3|10452.5|10451.3|10450.3|10449.3|99
1600642800000|2020-09-20 23:00:00|10450.4|10449.4|10453.2|10452.2|10454.4|10453.4|10449.6|10448.6|281
1600643100000|2020-09-20 23:05:00|10453.1|10452.1|10450.9|10449.9|10453.8|10452.8|10450.7|10449.8|206
1600643400000|2020-09-20 23:10:00|10450.8|10449.8|10452.5|10451.5|10452.6|10451.6|10450.8|10449.8|167
1600643700000|2020-09-20 23:15:00|10452.6|10451.6|10452.5|10451.5|10453.4|10452.4|10451.4|10450.4|166
1600644000000|2020-09-20 23:20:00|10452.2|10451.2|10453|10452|10453.1|10452.1|10451.9|10450.9|191
1600644300000|2020-09-20 23:25:00|10452.9|10451.9|10451.9|10450.9|10453.3|10452.3|10451.4|10450.4|221
1600644600000|2020-09-20 23:30:00|10452|10451|10451.4|10450.4|10452.5|10451.5|10449.9|10448.9|248
1600644900000|2020-09-20 23:35:00|10451.5|10450.5|10451.4|10450.4|10452.1|10451.2|10450.6|10449.7|172
1600645200000|2020-09-20 23:40:00|10451.5|10450.5|10451|10450|10451.6|10450.6|10449.9|10448.9|135
1600645500000|2020-09-20 23:45:00|10451.1|10450.1|10451.9|10450.9|10452.4|10451.5|10451|10450|164
1600645800000|2020-09-20 23:50:00|10451.8|10450.8|10451.9|10450.9|10452|10451.1|10451.2|10450.3|76
1600646100000|2020-09-20 23:55:00|10452|10451|10454|10453|10454.7|10453.9|10451.8|10450.9|239
1600646400000|2020-09-21 00:00:00|10454.1|10453.1|10454.5|10453.8|10455.9|10455|10453.4|10452.6|254
1600646700000|2020-09-21 00:05:00|10454.4|10453.7|10456.8|10456.1|10457.7|10456.7|10453.3|10452.5|203
1600647000000|2020-09-21 00:10:00|10456.7|10456|10453.8|10453.1|10457.3|10456.6|10453.7|10452.9|276
1600647300000|2020-09-21 00:15:00|10453.7|10453|10454|10453.3|10454.6|10453.8|10452.8|10452.1|182
1600647600000|2020-09-21 00:20:00|10453.9|10453.2|10452.2|10451.2|10455.1|10454.2|10451.9|10451|203
1600647900000|2020-09-21 00:25:00|10452.1|10451.1|10452.5|10451.5|10452.7|10451.8|10451.8|10450.9|188
1600648200000|2020-09-21 00:30:00|10452.4|10451.7|10452.5|10451.5|10452.5|10451.7|10451.6|10450.6|146
1600648500000|2020-09-21 00:35:00|10452.4|10451.4|10453.1|10452.1|10453.6|10452.8|10451.9|10451.1|166
1600648800000|2020-09-21 00:40:00|10452.9|10452.2|10452.9|10451.9|10453.1|10452.3|10452.3|10451.4|157
1600649100000|2020-09-21 00:45:00|10453|10452|10447.3|10446.3|10453.6|10452.7|10446.8|10445.8|293
1600649400000|2020-09-21 00:50:00|10447.4|10446.4|10446.3|10445.3|10448|10447.1|10445.8|10445|213
1600649700000|2020-09-21 00:55:00|10446.4|10445.4|10445.3|10444.3|10446.4|10445.4|10444|10443.2|237
1600650000000|2020-09-21 01:00:00|10445.4|10444.4|10445.8|10444.8|10446|10445.2|10444|10443.1|323
1600650300000|2020-09-21 01:05:00|10445.5|10444.5|10443.1|10442.1|10445.5|10444.8|10442.5|10441.6|199
1600650600000|2020-09-21 01:10:00|10443|10442|10439.2|10438.2|10443.2|10442.2|10439|10438.1|340
1600650900000|2020-09-21 01:15:00|10439.3|10438.3|10440.9|10440.2|10441.9|10441.2|10438.2|10437.3|281
1600651200000|2020-09-21 01:20:00|10441|10440.3|10443.3|10442.3|10445.1|10444.1|10440.9|10440.2|280
1600651500000|2020-09-21 01:25:00|10443.4|10442.4|10444.2|10443.2|10445.4|10444.5|10443|10442.1|167
1600651800000|2020-09-21 01:30:00|10444.1|10443.1|10443.3|10442.6|10444.4|10443.5|10442.9|10442.1|210
1600652100000|2020-09-21 01:35:00|10443.4|10442.7|10441.4|10440.4|10443.7|10442.8|10439.9|10439|301
1600652400000|2020-09-21 01:40:00|10441.3|10440.3|10441|10440|10441.3|10440.5|10440.4|10439.5|132
1600652700000|2020-09-21 01:45:00|10440.9|10439.9|10441.4|10440.7|10442.2|10441.4|10440|10439.1|162
1600653000000|2020-09-21 01:50:00|10441.5|10440.8|10439.9|10439.2|10442.9|10442|10439.5|10438.7|234
1600653300000|2020-09-21 01:55:00|10439.8|10439.1|10437.2|10436.2|10440.1|10439.4|10436.3|10435.5|262
1600653600000|2020-09-21 02:00:00|10437.3|10436.3|10437|10436.3|10437.7|10437|10436.2|10435.3|312
1600653900000|2020-09-21 02:05:00|10437.1|10436.4|10436.6|10435.6|10437.2|10436.4|10436|10435.2|231
1600654200000|2020-09-21 02:10:00|10436.5|10435.5|10436.4|10435.7|10436.8|10436|10435.8|10434.9|192
1600654500000|2020-09-21 02:15:00|10436.3|10435.6|10436.1|10435.1|10436.3|10435.6|10435.1|10434.3|182
1600654800000|2020-09-21 02:20:00|10436|10435|10437.3|10436.3|10437.7|10436.9|10435.8|10434.8|187
1600655100000|2020-09-21 02:25:00|10436.9|10435.9|10435.3|10434.6|10436.9|10436|10435.2|10434.3|160
1600655400000|2020-09-21 02:30:00|10435.4|10434.7|10438.5|10437.8|10438.6|10437.8|10435.2|10434.4|293
1600655700000|2020-09-21 02:35:00|10438.4|10437.7|10437.3|10436.6|10438.6|10437.8|10437.1|10436.3|157
1600656000000|2020-09-21 02:40:00|10437.2|10436.5|10436.7|10435.7|10437.3|10436.6|10436.1|10435.3|204
1600656300000|2020-09-21 02:45:00|10436.6|10435.6|10436.3|10435.6|10437.1|10436.1|10436.2|10435.4|120
1600656600000|2020-09-21 02:50:00|10436.4|10435.7|10435.7|10434.7|10436.6|10435.9|10435.5|10434.6|167
1600656900000|2020-09-21 02:55:00|10435.6|10434.6|10433.1|10432.4|10435.8|10435|10432.7|10432|248
1600657200000|2020-09-21 03:00:00|10433|10432.3|10431.6|10430.6|10433.3|10432.5|10431.3|10430.4|247
1600657500000|2020-09-21 03:05:00|10431.7|10430.7|10431.8|10431.1|10432.8|10432|10431.4|10430.6|149
1600657800000|2020-09-21 03:10:00|10431.9|10431.2|10431.6|10430.9|10432|10431.3|10430.3|10429.5|164
1600658100000|2020-09-21 03:15:00|10431.8|10430.8|10431.2|10430.5|10431.8|10430.8|10429.8|10429|278
1600658400000|2020-09-21 03:20:00|10431.1|10430.4|10432.5|10431.5|10433.5|10432.8|10431.1|10430.4|265
1600658700000|2020-09-21 03:25:00|10432.4|10431.4|10431.8|10430.8|10433.1|10432.1|10431.7|10430.7|206
1600659000000|2020-09-21 03:30:00|10431.7|10430.7|10428.5|10427.5|10431.9|10431|10428.3|10427.3|229
1600659300000|2020-09-21 03:35:00|10428.4|10427.4|10429|10428.3|10430.1|10429.3|10428.3|10427.4|311
1600659600000|2020-09-21 03:40:00|10429.1|10428.4|10427.9|10426.9|10429.3|10428.6|10427.4|10426.4|280
1600659900000|2020-09-21 03:45:00|10427.7|10427|10430.9|10429.9|10431|10430.1|10427.7|10426.8|201
1600660200000|2020-09-21 03:50:00|10430.7|10430|10429|10428|10431.8|10431|10428.8|10427.9|334
1600660500000|2020-09-21 03:55:00|10429.1|10428.1|10428.9|10427.9|10429.7|10428.9|10428.6|10427.7|124
1600660800000|2020-09-21 04:00:00|10428.8|10427.8|10429.6|10428.9|10431.5|10430.7|10428.6|10427.8|283
1600661100000|2020-09-21 04:05:00|10429.5|10428.8|10428.6|10427.6|10429.8|10429|10428.3|10427.5|133
1600661400000|2020-09-21 04:10:00|10428.5|10427.8|10430.3|10429.3|10430.3|10429.4|10428.5|10427.6|172
1600661700000|2020-09-21 04:15:00|10430.2|10429.2|10431.4|10430.4|10431.6|10430.8|10430.2|10429.2|235
1600662000000|2020-09-21 04:20:00|10431.3|10430.6|10431.9|10430.9|10432.6|10431.8|10431.1|10430.3|163
1600662300000|2020-09-21 04:25:00|10432|10431|10433|10432|10433.5|10432.6|10431.6|10430.8|190
1600662600000|2020-09-21 04:30:00|10432.9|10432.2|10432.3|10431.6|10433.5|10432.6|10432.1|10431.3|151
1600662900000|2020-09-21 04:35:00|10432.5|10431.8|10431.9|10430.9|10433|10432.1|10430.1|10429.3|165
1600663200000|2020-09-21 04:40:00|10432|10431|10433|10432|10433.3|10432.4|10431.3|10430.6|165
1600663500000|2020-09-21 04:45:00|10432.8|10432.1|10430.9|10430.2|10433|10432.2|10430.4|10429.6|111
1600663800000|2020-09-21 04:50:00|10431|10430.3|10431.3|10430.3|10432.2|10431.2|10430.6|10429.8|164
1600664100000|2020-09-21 04:55:00|10431.1|10430.1|10429.9|10428.9|10431.1|10430.4|10429.3|10428.5|186
1600664400000|2020-09-21 05:00:00|10429.8|10429.1|10431.5|10430.5|10431.6|10430.9|10429.6|10428.8|241
1600664700000|2020-09-21 05:05:00|10431.4|10430.4|10431.9|10430.9|10433.2|10432.4|10431.2|10430.3|237
1600665000000|2020-09-21 05:10:00|10431.8|10431.1|10431.2|10430.5|10432.5|10431.8|10431|10430.2|318
1600665300000|2020-09-21 05:15:00|10431.3|10430.3|10431.7|10431|10432.2|10431.4|10431.1|10430.3|105
1600665600000|2020-09-21 05:20:00|10431.9|10431.2|10432.1|10431.1|10432.2|10431.5|10431.4|10430.6|85
1600665900000|2020-09-21 05:25:00|10432.2|10431.2|10432.4|10431.7|10433.1|10432.3|10432.1|10431.2|120
1600666200000|2020-09-21 05:30:00|10432.3|10431.6|10432.4|10431.7|10433.5|10432.7|10431.4|10430.5|158
1600666500000|2020-09-21 05:35:00|10432.5|10431.5|10432.6|10431.9|10433.3|10432.5|10432.3|10431.4|189
1600666800000|2020-09-21 05:40:00|10432.7|10432|10431.4|10430.4|10433.5|10432.8|10431.2|10430.3|186
1600667100000|2020-09-21 05:45:00|10431.3|10430.6|10432|10431|10433.1|10432.4|10431.2|10430.5|202
1600667400000|2020-09-21 05:50:00|10431.9|10431.2|10433|10432.3|10433.1|10432.4|10431.8|10430.9|158
1600667700000|2020-09-21 05:55:00|10432.9|10432.2|10433.6|10432.9|10433.8|10433|10432.4|10431.5|140
1600668000000|2020-09-21 06:00:00|10433.5|10432.8|10435.8|10434.8|10435.8|10434.8|10433.2|10432.4|267
1600668300000|2020-09-21 06:05:00|10435.7|10434.7|10435.9|10435.2|10436.7|10435.8|10434.7|10434|302
1600668600000|2020-09-21 06:10:00|10435.8|10435.1|10436.3|10435.3|10436.6|10435.9|10435|10434.1|217
1600668900000|2020-09-21 06:15:00|10436.4|10435.6|10436.7|10435.7|10437.6|10436.8|10435.9|10435.2|182
1600669200000|2020-09-21 06:20:00|10436.6|10435.6|10436.7|10436|10438|10437.3|10436|10435.1|228
1600669500000|2020-09-21 06:25:00|10437|10436.3|10433.9|10432.9|10437.4|10436.4|10432.7|10432|348
1600669800000|2020-09-21 06:30:00|10434|10433|10433.8|10433.1|10434.8|10434.1|10432.5|10431.8|270
1600670100000|2020-09-21 06:35:00|10433.7|10433|10432.8|10431.8|10433.9|10433.2|10432.1|10431.3|165
1600670400000|2020-09-21 06:40:00|10432.6|10431.9|10431.5|10430.8|10432.9|10432.1|10430.6|10429.9|246
1600670700000|2020-09-21 06:45:00|10431.4|10430.7|10429.9|10429.2|10432.4|10431.5|10429.9|10429.1|163
1600671000000|2020-09-21 06:50:00|10430|10429.3|10431.2|10430.5|10431.7|10430.8|10429|10428.3|322
1600671300000|2020-09-21 06:55:00|10431.3|10430.6|10432.3|10431.6|10432.9|10432.1|10430.4|10429.6|305
1600671600000|2020-09-21 07:00:00|10432.5|10431.5|10427.9|10427.2|10434|10433.2|10427.4|10426.5|481
1600671900000|2020-09-21 07:05:00|10428|10427.3|10430.6|10429.6|10432.1|10431.2|10426.2|10425.4|500
1600672200000|2020-09-21 07:10:00|10430.5|10429.5|10417.7|10416.7|10430.5|10429.7|10414.9|10413.9|906
1600672500000|2020-09-21 07:15:00|10417.6|10416.6|10414.8|10413.8|10418.6|10417.6|10408.5|10407.5|736
1600672800000|2020-09-21 07:20:00|10414.7|10413.7|10408.4|10407.4|10414.7|10413.7|10407.3|10406.3|791
1600673100000|2020-09-21 07:25:00|10408.3|10407.3|10414.8|10413.8|10415.8|10414.8|10408.3|10407.3|727
1600673400000|2020-09-21 07:30:00|10414.7|10413.7|10413.2|10412.2|10415.1|10414.2|10409.3|10408.3|609
1600673700000|2020-09-21 07:35:00|10413.1|10412.1|10415.6|10414.6|10416.7|10415.7|10412.1|10411.2|696
1600674000000|2020-09-21 07:40:00|10415.7|10414.7|10417.5|10416.8|10421|10420|10413.8|10412.9|769
1600674300000|2020-09-21 07:45:00|10417.2|10416.5|10416.5|10415.5|10418.1|10417.1|10414.6|10413.7|455
1600674600000|2020-09-21 07:50:00|10416.4|10415.4|10413.7|10412.7|10419.9|10418.9|10413.5|10412.5|656
1600674900000|2020-09-21 07:55:00|10413.8|10412.8|10419.4|10418.7|10420.9|10420.1|10413|10412.2|561
1600675200000|2020-09-21 08:00:00|10419.5|10418.8|10418|10417|10422.1|10421.1|10417.2|10416.3|628
1600675500000|2020-09-21 08:05:00|10418.2|10417.2|10414.8|10413.8|10420.2|10419.2|10413.9|10413|667
1600675800000|2020-09-21 08:10:00|10414.9|10413.9|10410.3|10409.3|10416.4|10415.5|10410.2|10409.2|494
1600676100000|2020-09-21 08:15:00|10410.4|10409.4|10411.4|10410.7|10413.2|10412.4|10410.1|10409.3|592
1600676400000|2020-09-21 08:20:00|10411.3|10410.6|10411.5|10410.8|10412.8|10411.8|10408.6|10407.8|622
1600676700000|2020-09-21 08:25:00|10412|10411|10406.7|10405.7|10412.8|10411.8|10405.3|10404.3|710
1600677000000|2020-09-21 08:30:00|10406.5|10405.8|10405.2|10404.5|10408.9|10407.9|10400.6|10399.7|1045
1600677300000|2020-09-21 08:35:00|10405|10404.3|10407.9|10406.9|10407.9|10407.1|10400.6|10399.7|697
1600677600000|2020-09-21 08:40:00|10407.7|10407|10405.6|10404.9|10408.9|10408.2|10404.3|10403.6|682
1600677900000|2020-09-21 08:45:00|10405.9|10404.8|10408.4|10407.7|10408.6|10407.8|10405.4|10404.6|706
1600678200000|2020-09-21 08:50:00|10408.3|10407.6|10409.5|10408.5|10410.8|10410|10407.7|10406.8|700
1600678500000|2020-09-21 08:55:00|10409.6|10408.6|10412.6|10411.6|10415.4|10414.4|10407.9|10407|623
1600678800000|2020-09-21 09:00:00|10412.8|10412.1|10419.1|10418.1|10420.3|10419.4|10412.6|10411.7|800
1600679100000|2020-09-21 09:05:00|10418.9|10418.2|10420.9|10419.9|10424.2|10423.3|10418.6|10417.7|626
1600679400000|2020-09-21 09:10:00|10420.6|10420.1|10419.6|10418.6|10423.3|10422.6|10418.9|10418|600
1600679700000|2020-09-21 09:15:00|10419.7|10419|10417.7|10417|10420.3|10419.5|10417.2|10416.4|574
1600680000000|2020-09-21 09:20:00|10417.8|10417.1|10418.9|10418.2|10419.3|10418.4|10416.8|10415.9|383
1600680300000|2020-09-21 09:25:00|10419|10418.3|10415.8|10415.1|10419.1|10418.3|10414.1|10413.1|527
1600680600000|2020-09-21 09:30:00|10415.7|10415|10412|10411.3|10416.4|10415.4|10411.7|10410.9|595
1600680900000|2020-09-21 09:35:00|10412.1|10411.1|10411.1|10410.1|10412.1|10411.4|10409.6|10408.8|561
1600681200000|2020-09-21 09:40:00|10410.9|10410.2|10410|10409.3|10413.2|10412.3|10409.4|10408.6|487
1600681500000|2020-09-21 09:45:00|10409.9|10409.2|10413.1|10412.1|10413.2|10412.3|10407.6|10406.7|553
1600681800000|2020-09-21 09:50:00|10413.3|10412.4|10417.5|10416.8|10417.7|10416.8|10411.2|10410.5|512
1600682100000|2020-09-21 09:55:00|10417.8|10416.7|10416.3|10415.6|10417.8|10416.9|10414.7|10413.9|309
1600682400000|2020-09-21 10:00:00|10416.2|10415.5|10415.4|10414.4|10417|10416.1|10414.6|10413.8|372
1600682700000|2020-09-21 10:05:00|10415.5|10414.5|10415.3|10414.6|10416.2|10415.2|10414.5|10413.6|258
1600683000000|2020-09-21 10:10:00|10415.4|10414.7|10413.2|10412.5|10415.6|10414.8|10412.1|10411.2|500
1600683300000|2020-09-21 10:15:00|10413.1|10412.4|10411.6|10410.9|10413.9|10412.9|10409.3|10408.5|520
1600683600000|2020-09-21 10:20:00|10411.7|10411|10410.6|10409.6|10412|10411.1|10409.3|10408.3|512
1600683900000|2020-09-21 10:25:00|10410.7|10409.7|10410.6|10409.6|10413.4|10412.7|10409.9|10409.1|427
1600684200000|2020-09-21 10:30:00|10410.7|10409.7|10408.4|10407.7|10413|10412|10406.8|10405.9|456
1600684500000|2020-09-21 10:35:00|10408.3|10407.6|10411.1|10410.4|10412.4|10411.6|10406.8|10406.1|342
1600684800000|2020-09-21 10:40:00|10411.2|10410.2|10413.3|10412.3|10413.5|10412.5|10410.4|10409.5|331
1600685100000|2020-09-21 10:45:00|10413.4|10412.4|10411.2|10410.2|10415.6|10414.6|10411|10410|364
1600685400000|2020-09-21 10:50:00|10411.1|10410.1|10409.8|10408.8|10411.4|10410.6|10407.3|10406.4|400
1600685700000|2020-09-21 10:55:00|10409.7|10408.7|10404.7|10404|10409.7|10408.7|10403.8|10403.1|491
1600686000000|2020-09-21 11:00:00|10404.9|10403.9|10404.2|10403.5|10405|10404.1|10400.9|10400.2|619
1600686300000|2020-09-21 11:05:00|10404.3|10403.6|10407.3|10406.6|10409.2|10408.5|10404.1|10403.4|523
1600686600000|2020-09-21 11:10:00|10407.5|10406.5|10411.1|10410.1|10414|10413.3|10407.3|10406.5|499
1600686900000|2020-09-21 11:15:00|10411.2|10410.2|10414.6|10413.6|10414.6|10413.7|10408.7|10407.9|437
1600687200000|2020-09-21 11:20:00|10414.7|10413.7|10414.4|10413.4|10415.2|10414.5|10412.9|10412|411
1600687500000|2020-09-21 11:25:00|10414.1|10413.1|10412.2|10411.2|10414.5|10413.7|10412.1|10411.2|351
1600687800000|2020-09-21 11:30:00|10412.3|10411.3|10413.9|10412.9|10413.9|10412.9|10410.4|10409.5|402
1600688100000|2020-09-21 11:35:00|10413.8|10412.8|10414|10413|10415.1|10414.1|10412.8|10411.8|314
1600688400000|2020-09-21 11:40:00|10414.1|10413.1|10413.1|10412.4|10414.1|10413.2|10410.8|10410.1|312
1600688700000|2020-09-21 11:45:00|10413.2|10412.5|10409.7|10408.7|10414|10413.3|10409.3|10408.5|319
1600689000000|2020-09-21 11:50:00|10409.5|10408.5|10410.1|10409.1|10411.4|10410.7|10409.3|10408.4|328
1600689300000|2020-09-21 11:55:00|10410|10409.3|10409.8|10409.1|10410.4|10409.5|10407.9|10407|266
1600689600000|2020-09-21 12:00:00|10409.6|10408.9|10408.1|10407.4|10409.9|10409|10406.8|10406.1|292
1600689900000|2020-09-21 12:05:00|10408|10407.3|10407.4|10406.7|10411.2|10410.4|10406.8|10405.9|408
1600690200000|2020-09-21 12:10:00|10407.6|10406.6|10408.8|10408.1|10409.8|10409|10406.3|10405.5|315
1600690500000|2020-09-21 12:15:00|10408.9|10408.2|10408.7|10408|10410.9|10409.9|10408.6|10407.9|334
1600690800000|2020-09-21 12:20:00|10408.6|10407.9|10411.9|10410.9|10413.9|10413.2|10407.2|10406.5|509
1600691100000|2020-09-21 12:25:00|10411.8|10411.2|10412|10411|10413.2|10412.2|10410.3|10409.5|495
1600691400000|2020-09-21 12:30:00|10411.9|10410.9|10412.9|10412.2|10414.8|10414.1|10411|10410|557
1600691700000|2020-09-21 12:35:00|10412.8|10412.1|10412.3|10411.6|10413.6|10412.8|10409.9|10409.1|369
1600692000000|2020-09-21 12:40:00|10412.4|10411.7|10413.3|10412.6|10415.1|10414.4|10411.6|10410.9|442
1600692300000|2020-09-21 12:45:00|10413.2|10412.5|10417.8|10417.1|10418.9|10418.1|10412.6|10411.9|424
1600692600000|2020-09-21 12:50:00|10417.4|10416.7|10419.3|10418.6|10419.7|10419|10414.9|10414.1|418
1600692900000|2020-09-21 12:55:00|10419.4|10418.7|10416.8|10416.1|10419.9|10419.2|10414.9|10414.1|506
1600693200000|2020-09-21 13:00:00|10416.9|10415.9|10414.3|10413.6|10416.9|10416|10413.1|10412.4|465
1600693500000|2020-09-21 13:05:00|10414.2|10413.5|10422.8|10422.1|10424.3|10423.3|10413.6|10412.7|571
1600693800000|2020-09-21 13:10:00|10422.7|10422|10419.8|10419.1|10422.9|10422.2|10419|10418.3|584
1600694100000|2020-09-21 13:15:00|10419.6|10418.9|10423.4|10422.4|10423.5|10422.8|10419.2|10418.4|406
1600694400000|2020-09-21 13:20:00|10423.3|10422.6|10439.2|10438.5|10448.4|10447.4|10423.1|10422.4|887
1600694700000|2020-09-21 13:25:00|10439|10438.3|10444.5|10443.5|10446.9|10445.9|10438.4|10437.5|960
1600695000000|2020-09-21 13:30:00|10444.6|10443.6|10467.8|10466.8|10490.9|10488.2|10442.3|10441.4|1193
1600695300000|2020-09-21 13:35:00|10467.7|10466.7|10456.5|10455.5|10471.2|10470.2|10454.7|10453.7|1285
1600695600000|2020-09-21 13:40:00|10456.7|10455.7|10453.4|10452.4|10461.2|10460.2|10452.3|10451.3|923
1600695900000|2020-09-21 13:45:00|10453.5|10452.5|10454.6|10453.6|10464.6|10463.9|10452.2|10451.2|977
1600696200000|2020-09-21 13:50:00|10454.7|10453.7|10460|10459.3|10462.1|10461.2|10454.6|10453.6|623
1600696500000|2020-09-21 13:55:00|10460.1|10459|10460.2|10459.2|10464|10463.2|10458.3|10457.4|684
1600696800000|2020-09-21 14:00:00|10460.1|10459.1|10456.4|10455.4|10460.3|10459.3|10453.3|10452.6|807
1600697100000|2020-09-21 14:05:00|10456.2|10455.5|10456.5|10455.8|10459.7|10458.9|10453.4|10452.5|642
1600697400000|2020-09-21 14:10:00|10456.4|10455.7|10454.1|10453.4|10460.8|10460|10453.4|10452.7|521
1600697700000|2020-09-21 14:15:00|10454|10453.3|10452.3|10451.6|10456.3|10455.6|10451.5|10450.8|478
1600698000000|2020-09-21 14:20:00|10452.4|10451.7|10455.7|10455|10455.9|10455.2|10452.1|10451.4|478
1600698300000|2020-09-21 14:25:00|10455.6|10454.9|10453.5|10452.8|10457.7|10457|10451.4|10450.7|594
1600698600000|2020-09-21 14:30:00|10453.4|10452.7|10455.8|10455.1|10458.4|10457.7|10450.8|10449.8|711
1600698900000|2020-09-21 14:35:00|10455.9|10454.9|10455.1|10454.1|10457.1|10456.4|10452.3|10451.6|556
1600699200000|2020-09-21 14:40:00|10454.8|10453.7|10446.9|10445.9|10454.8|10453.8|10446.4|10445.5|779
1600699500000|2020-09-21 14:45:00|10447|10446|10452.2|10451.2|10452.6|10451.6|10445.8|10444.9|619
1600699800000|2020-09-21 14:50:00|10452.1|10451.1|10450.9|10449.9|10457.2|10456.2|10449.8|10448.8|647
1600700100000|2020-09-21 14:55:00|10451|10450|10454.1|10453.4|10458.8|10458.1|10450.3|10449.4|792
1600700400000|2020-09-21 15:00:00|10454|10453.3|10457.9|10456.9|10458.3|10457.6|10452.3|10451.6|501
1600700700000|2020-09-21 15:05:00|10458|10457|10465.9|10465.2|10467.9|10467.2|10454.9|10454.1|661
1600701000000|2020-09-21 15:10:00|10466.1|10465.1|10465.1|10464.1|10467.5|10466.6|10463.9|10463|540
1600701300000|2020-09-21 15:15:00|10464.9|10463.9|10467.1|10466.1|10468.7|10468|10463.7|10462.8|578
1600701600000|2020-09-21 15:20:00|10467|10466|10469.9|10469.2|10472.8|10472.1|10466.7|10465.9|492
1600701900000|2020-09-21 15:25:00|10470|10469.3|10470.3|10469.6|10473.2|10472.5|10469.4|10468.4|598
1600702200000|2020-09-21 15:30:00|10470.4|10469.7|10472.4|10471.7|10474.4|10473.5|10469.9|10469.1|531
1600702500000|2020-09-21 15:35:00|10472.7|10471.8|10467.8|10466.8|10472.9|10471.9|10467.6|10466.8|481
1600702800000|2020-09-21 15:40:00|10467.9|10466.9|10468|10467|10469.6|10468.7|10464.7|10463.8|551
1600703100000|2020-09-21 15:45:00|10467.8|10467.1|10467.2|10466.5|10469.7|10469|10466.4|10465.7|519
1600703400000|2020-09-21 15:50:00|10467.1|10466.4|10468.2|10467.2|10470.1|10469.4|10466.9|10466.2|447
1600703700000|2020-09-21 15:55:00|10468.1|10467.1|10469.9|10469.2|10470.1|10469.4|10467|10466.2|384
1600704000000|2020-09-21 16:00:00|10470|10469.3|10469|10468.3|10471.3|10470.5|10468.1|10467.4|378
1600704300000|2020-09-21 16:05:00|10469.4|10468.7|10470.8|10470.1|10471.5|10470.5|10468.2|10467.4|394
1600704600000|2020-09-21 16:10:00|10470.7|10470|10471.2|10470.5|10472.8|10472.1|10470.3|10469.6|317
1600704900000|2020-09-21 16:15:00|10471.1|10470.4|10472.9|10472.2|10473.5|10472.8|10470.3|10469.6|310
1600705200000|2020-09-21 16:20:00|10472.8|10472.1|10473.4|10472.7|10473.5|10472.7|10472|10471.1|309
1600705500000|2020-09-21 16:25:00|10473.3|10472.6|10471.1|10470.4|10473.9|10473.2|10471.1|10470.2|276
1600705800000|2020-09-21 16:30:00|10471.3|10470.6|10470.2|10469.5|10472.3|10471.6|10469.9|10469.2|223
1600706100000|2020-09-21 16:35:00|10470.1|10469.4|10471.3|10470.6|10471.5|10470.6|10469.3|10468.5|281
1600706400000|2020-09-21 16:40:00|10471.2|10470.5|10469.7|10468.7|10472.4|10471.7|10469.2|10468.5|330
1600706700000|2020-09-21 16:45:00|10469.6|10468.9|10471.5|10470.8|10471.5|10470.8|10469|10468.3|203
1600707000000|2020-09-21 16:50:00|10471.4|10470.7|10472.8|10472.1|10473.7|10473|10470.6|10469.7|368
1600707300000|2020-09-21 16:55:00|10472.7|10472|10474.6|10473.9|10475.8|10474.9|10471.7|10471|396
1600707600000|2020-09-21 17:00:00|10474.5|10473.8|10474.5|10473.8|10476.6|10475.8|10473.9|10473.2|359
1600707900000|2020-09-21 17:05:00|10474.8|10474.1|10475.5|10474.8|10475.6|10474.9|10472.4|10471.6|263
1600708200000|2020-09-21 17:10:00|10475.4|10474.7|10479.9|10479.2|10482.3|10481.5|10475.3|10474.6|365
1600708500000|2020-09-21 17:15:00|10479.8|10479.1|10477.7|10477|10481.9|10481|10477.6|10476.9|471
1600708800000|2020-09-21 17:20:00|10477.6|10476.9|10479.3|10478.6|10480.4|10479.7|10476.7|10476|413
1600709100000|2020-09-21 17:25:00|10479.4|10478.7|10480|10479.3|10480.8|10480.1|10478.8|10478.1|296
1600709400000|2020-09-21 17:30:00|10480.1|10479.4|10478.5|10477.8|10480.2|10479.5|10478.5|10477.6|304
1600709700000|2020-09-21 17:35:00|10478.6|10477.9|10479.2|10478.2|10479.4|10478.7|10477.6|10476.8|221
1600710000000|2020-09-21 17:40:00|10479.1|10478.1|10477.9|10477.2|10479.1|10478.4|10477.2|10476.5|311
1600710300000|2020-09-21 17:45:00|10478|10477.3|10479.2|10478.5|10479.8|10479.1|10478|10477.3|297
1600710600000|2020-09-21 17:50:00|10479.3|10478.6|10480.3|10479.6|10481.4|10480.7|10478.7|10478|315
1600710900000|2020-09-21 17:55:00|10480.1|10479.4|10479.1|10478.4|10480.3|10479.5|10478.5|10477.8|236
1600711200000|2020-09-21 18:00:00|10479|10478.3|10479.9|10479.2|10480.4|10479.7|10477.5|10476.8|239
1600711500000|2020-09-21 18:05:00|10479.8|10479.1|10481.4|10480.7|10481.9|10481|10478|10477.1|347
1600711800000|2020-09-21 18:10:00|10481.3|10480.6|10482.1|10481.4|10482.6|10481.8|10480.5|10479.8|251
1600712100000|2020-09-21 18:15:00|10482.2|10481.5|10481.9|10481.2|10484.4|10483.7|10480.7|10479.9|331
1600712400000|2020-09-21 18:20:00|10481.8|10481.1|10481.9|10481.2|10483|10482.3|10481.6|10480.8|201
1600712700000|2020-09-21 18:25:00|10481.8|10481.1|10481.1|10480.4|10482.4|10481.7|10480.7|10480|191
1600713000000|2020-09-21 18:30:00|10481|10480.3|10481.3|10480.6|10482.1|10481.3|10481|10480.3|170
1600713300000|2020-09-21 18:35:00|10481.4|10480.7|10483.2|10482.5|10483.7|10483|10481.3|10480.6|257
1600713600000|2020-09-21 18:40:00|10483.1|10482.4|10482.4|10481.7|10483.6|10482.9|10481.2|10480.4|291
1600713900000|2020-09-21 18:45:00|10482.5|10481.8|10478.5|10477.8|10482.9|10482.2|10478.3|10477.6|283
1600714200000|2020-09-21 18:50:00|10478.4|10477.7|10478|10477.3|10478.6|10477.9|10477.4|10476.7|154
1600714500000|2020-09-21 18:55:00|10477.9|10477.2|10479.7|10479|10480.6|10479.9|10477.9|10477.2|233
1600714800000|2020-09-21 19:00:00|10479.6|10478.9|10474.1|10473.4|10479.6|10478.9|10474|10473.2|534
1600715100000|2020-09-21 19:05:00|10474|10473.3|10472.6|10471.9|10474.4|10473.7|10471.7|10471|458
1600715400000|2020-09-21 19:10:00|10472.7|10471.7|10476.7|10476|10477|10476.3|10472.4|10471.6|446
1600715700000|2020-09-21 19:15:00|10476.8|10476.1|10475|10474.3|10476.9|10476.1|10474.1|10473.4|452
1600716000000|2020-09-21 19:20:00|10475.1|10474.4|10472.5|10471.8|10475.1|10474.4|10472.3|10471.4|315
1600716300000|2020-09-21 19:25:00|10472.6|10471.9|10475.4|10474.7|10475.7|10475|10472.6|10471.9|409
1600716600000|2020-09-21 19:30:00|10475.3|10474.6|10475.2|10474.5|10475.6|10474.9|10474.6|10473.7|254
1600716900000|2020-09-21 19:35:00|10475.1|10474.4|10472.7|10472|10475.6|10474.9|10472.3|10471.6|259
1600717200000|2020-09-21 19:40:00|10472.6|10471.9|10470.6|10469.9|10472.7|10472|10469.4|10468.6|436
1600717500000|2020-09-21 19:45:00|10470.7|10470|10468.5|10467.5|10470.8|10470.1|10467.8|10467.1|367
1600717800000|2020-09-21 19:50:00|10468.4|10467.7|10470.6|10469.9|10470.9|10470.1|10468|10467.2|291
1600718100000|2020-09-21 19:55:00|10470.8|10469.8|10473.5|10472.5|10473.5|10472.7|10469.5|10468.8|343
1600718400000|2020-09-21 20:00:00|10473.3|10472.6|10473|10472|10474.2|10473.4|10471.9|10471|341
1600718700000|2020-09-21 20:05:00|10472.9|10471.9|10473.6|10472.6|10473.9|10473.1|10471.8|10470.9|220
1600719000000|2020-09-21 20:10:00|10473.8|10472.8|10472.2|10471.2|10473.9|10473|10472.1|10471.1|200
1600719300000|2020-09-21 20:15:00|10472.3|10471.3|10471|10470|10472.7|10471.7|10470.7|10469.7|188
1600719600000|2020-09-21 20:20:00|10471.1|10470.1|10471|10470|10471.2|10470.2|10470.7|10469.7|83
1600719900000|2020-09-21 20:25:00|10470.9|10469.9|10468.4|10467.4|10471|10470|10467.9|10467.1|261
1600720200000|2020-09-21 20:30:00|10468.5|10467.5|10469.1|10468.1|10470|10469|10468.5|10467.5|285
1600720500000|2020-09-21 20:35:00|10469.2|10468.2|10469.5|10468.5|10469.6|10468.6|10469|10468|187
1600720800000|2020-09-21 20:40:00|10469.4|10468.4|10468.3|10467.3|10469.4|10468.4|10468|10467.1|138
1600721100000|2020-09-21 20:45:00|10468.2|10467.5|10468|10467|10468.9|10467.9|10467.9|10466.9|137
1600721400000|2020-09-21 20:50:00|10468.1|10467.1|10467.6|10466.6|10468.6|10467.6|10467.2|10466.2|146
1600721700000|2020-09-21 20:55:00|10467.4|10466.4|10465.2|10464.2|10467.5|10466.5|10464.7|10463.4|302
1600722000000|2020-09-21 21:00:00|10466|10463.8|10472.8|10466.8|10472.8|10466.8|10466|10463.8|33
1600722300000|2020-09-21 21:05:00|10472.4|10466.4|10471.8|10465.8|10473.9|10467.9|10471.8|10465.8|101
1600722600000|2020-09-21 21:10:00|10472.1|10466.1|10471.6|10465.6|10473.6|10467.6|10470|10464|133
1600722900000|2020-09-21 21:15:00|10471.5|10465.5|10471.8|10465.8|10472.6|10466.6|10471.2|10465.2|140
1600723200000|2020-09-21 21:20:00|10471.9|10465.9|10472.3|10466.3|10472.4|10466.5|10471.1|10465.1|115
1600723500000|2020-09-21 21:25:00|10472.2|10466.2|10471.5|10465.5|10472.6|10466.6|10471.1|10465.1|120
1600723800000|2020-09-21 21:30:00|10471.6|10465.6|10471.5|10466|10472.6|10466.6|10471|10465.2|198
1600724100000|2020-09-21 21:35:00|10471.6|10466.1|10472.7|10466.7|10473.2|10467.2|10470.6|10464.8|193
1600724400000|2020-09-21 21:40:00|10472.6|10466.6|10472.3|10466.6|10473.1|10467.1|10470.5|10464.8|267
1600724700000|2020-09-21 21:45:00|10472.1|10466.1|10471.9|10465.9|10473.1|10467.1|10470.4|10464.9|323
1600725000000|2020-09-21 21:50:00|10471.8|10465.8|10471.8|10465.8|10472.8|10466.8|10471.3|10465.3|222
1600725300000|2020-09-21 21:55:00|10471.7|10465.7|10470.4|10464.4|10472.7|10467.1|10469.7|10464.1|246
1600725600000|2020-09-21 22:00:00|10469.3|10464.5|10470.2|10468.6|10470.8|10469.6|10468.1|10464.1|586
1600725900000|2020-09-21 22:05:00|10469.8|10469.2|10468.7|10467.7|10470.4|10469.2|10468.4|10467.4|207
1600726200000|2020-09-21 22:10:00|10468.6|10467.6|10471|10470|10471.7|10470.7|10468.6|10467.6|212
1600726500000|2020-09-21 22:15:00|10471.1|10470.1|10470.3|10469.3|10471.3|10470.3|10469.7|10468.7|153
1600726800000|2020-09-21 22:20:00|10470.4|10469.4|10467.7|10466.7|10471|10469.7|10467.6|10466.6|141
1600727100000|2020-09-21 22:25:00|10467.6|10466.6|10468.2|10467.2|10468.8|10467.8|10467.6|10466.6|122
1600727400000|2020-09-21 22:30:00|10468.1|10467.1|10469.3|10468.3|10469.3|10468.3|10467.6|10466.6|125
1600727700000|2020-09-21 22:35:00|10469.2|10468.2|10469.3|10468.3|10469.5|10468.5|10469|10468.1|76
1600728000000|2020-09-21 22:40:00|10469.4|10468.4|10469.3|10468.3|10469.5|10468.5|10469.2|10468.2|76
1600728300000|2020-09-21 22:45:00|10469.4|10468.4|10468.4|10467.4|10469.4|10468.4|10468.4|10467.4|117
1600728600000|2020-09-21 22:50:00|10468.5|10467.5|10468.6|10467.6|10469.2|10468.2|10467.6|10466.6|158
1600728900000|2020-09-21 22:55:00|10468.2|10467.2|10468.7|10467.7|10468.7|10467.7|10467|10466|130
1600729200000|2020-09-21 23:00:00|10468.8|10467.8|10470.8|10469.8|10470.9|10469.9|10468.6|10467.6|142
1600729500000|2020-09-21 23:05:00|10470.4|10469.4|10471.9|10470.9|10472.1|10471.1|10470|10469|166
1600729800000|2020-09-21 23:10:00|10472|10471|10470.3|10469.3|10472|10471|10469.3|10468.3|139
1600730100000|2020-09-21 23:15:00|10470.5|10469.5|10468|10467|10470.5|10469.5|10467.8|10466.8|121
1600730400000|2020-09-21 23:20:00|10467.9|10466.9|10468.6|10467.6|10469.2|10468.2|10467.5|10466.5|91
1600730700000|2020-09-21 23:25:00|10468.4|10467.4|10469.3|10468.3|10469.6|10468.6|10468.1|10467.1|62
1600731000000|2020-09-21 23:30:00|10469.4|10468.4|10470|10469|10470.8|10469.8|10469.2|10468.2|134
1600731300000|2020-09-21 23:35:00|10469.9|10468.9|10469.4|10468.4|10470.2|10469.2|10469.1|10468.1|136
1600731600000|2020-09-21 23:40:00|10469.2|10468.5|10469.1|10468.1|10469.9|10468.9|10469.1|10468.1|155
1600731900000|2020-09-21 23:45:00|10469.2|10468.2|10469.2|10468.2|10469.3|10468.3|10468|10467|148
1600732200000|2020-09-21 23:50:00|10469.1|10468.1|10469.4|10468.4|10470|10469|10469.1|10468.1|85
1600732500000|2020-09-21 23:55:00|10469.3|10468.3|10469.9|10468.9|10469.9|10468.9|10469.3|10468.3|105
1600732800000|2020-09-22 00:00:00|10469.8|10468.8|10474.1|10473.1|10475.8|10474.9|10469.8|10468.8|420
1600733100000|2020-09-22 00:05:00|10473.6|10472.9|10474.7|10473.7|10475.3|10474.5|10473.3|10472.5|177
1600733400000|2020-09-22 00:10:00|10474.5|10473.8|10471.4|10470.7|10474.8|10474|10471.3|10470.3|217
1600733700000|2020-09-22 00:15:00|10471.3|10470.6|10471.4|10470.7|10471.4|10470.7|10469.6|10468.8|181
1600734000000|2020-09-22 00:20:00|10471.3|10470.6|10469.8|10468.8|10471.6|10470.9|10469.4|10468.5|227
1600734300000|2020-09-22 00:25:00|10469.6|10468.9|10467.4|10466.4|10470.5|10469.6|10467.2|10466.3|241
1600734600000|2020-09-22 00:30:00|10467.5|10466.5|10473.1|10472.4|10474.7|10473.9|10467.3|10466.3|519
1600734900000|2020-09-22 00:35:00|10473.2|10472.5|10472.8|10472.1|10474.4|10473.7|10472.1|10471.1|302
1600735200000|2020-09-22 00:40:00|10472.9|10472.2|10472.3|10471.6|10473.4|10472.6|10472|10471.3|289
1600735500000|2020-09-22 00:45:00|10472.2|10471.5|10467.4|10466.7|10472.4|10471.6|10467.3|10466.4|213
1600735800000|2020-09-22 00:50:00|10467.5|10466.8|10465.8|10464.8|10467.6|10466.9|10465.2|10464.3|236
1600736100000|2020-09-22 00:55:00|10465.9|10464.9|10466|10465|10466.5|10465.6|10465.2|10464.3|222
1600736400000|2020-09-22 01:00:00|10466.1|10465.1|10463.7|10463|10467.5|10466.8|10462.9|10462.2|304
1600736700000|2020-09-22 01:05:00|10463.6|10462.9|10458.6|10457.6|10465.4|10464.5|10458.4|10457.6|297
1600737000000|2020-09-22 01:10:00|10458.7|10457.7|10456.9|10455.9|10459.4|10458.6|10456.4|10455.6|358
1600737300000|2020-09-22 01:15:00|10456.8|10455.8|10455.5|10454.5|10458.2|10457.3|10455.1|10454.1|504
1600737600000|2020-09-22 01:20:00|10455.6|10454.6|10451.8|10451.1|10457.1|10456.4|10451.7|10451|511
1600737900000|2020-09-22 01:25:00|10451.7|10451|10453.9|10452.9|10455.9|10455.2|10451.6|10450.9|440
1600738200000|2020-09-22 01:30:00|10454|10453|10450.7|10450|10454|10453.2|10450.6|10449.9|340
1600738500000|2020-09-22 01:35:00|10450.6|10449.9|10452.3|10451.6|10453|10452.3|10450.6|10449.9|235
1600738800000|2020-09-22 01:40:00|10452.5|10451.5|10453|10452.3|10454.1|10453.3|10451.1|10450.2|251
1600739100000|2020-09-22 01:45:00|10452.9|10452.2|10451.4|10450.4|10453.1|10452.3|10451.1|10450.3|218
1600739400000|2020-09-22 01:50:00|10451.3|10450.3|10453.4|10452.7|10453.6|10452.8|10451.2|10450.3|263
1600739700000|2020-09-22 01:55:00|10453.5|10452.5|10451.8|10450.8|10453.9|10452.9|10450|10449|282
1600740000000|2020-09-22 02:00:00|10451.6|10450.9|10447.3|10446.6|10451.8|10451|10446.6|10445.8|410
1600740300000|2020-09-22 02:05:00|10447.4|10446.7|10450.1|10449.4|10450.4|10449.6|10446.9|10446.2|227
1600740600000|2020-09-22 02:10:00|10450|10449.3|10449.2|10448.5|10450.5|10449.7|10448.5|10447.6|162
1600740900000|2020-09-22 02:15:00|10449.5|10448.8|10450.8|10449.8|10451.4|10450.7|10448.9|10448.1|257
1600741200000|2020-09-22 02:20:00|10450.7|10449.7|10450.3|10449.3|10451|10450.2|10449.9|10449.2|137
1600741500000|2020-09-22 02:25:00|10450.1|10449.4|10450.3|10449.6|10451.5|10450.7|10450|10449.1|123
1600741800000|2020-09-22 02:30:00|10450.4|10449.7|10452.8|10452.1|10452.9|10452.2|10450.2|10449.5|151
1600742100000|2020-09-22 02:35:00|10452.9|10452.2|10453.9|10453.2|10454.3|10453.6|10452.8|10452|195
1600742400000|2020-09-22 02:40:00|10453.8|10453.1|10453.8|10453.1|10454.7|10453.8|10453.6|10452.7|166
1600742700000|2020-09-22 02:45:00|10454|10453.3|10455.8|10455.1|10456.1|10455.4|10454|10453.1|128
1600743000000|2020-09-22 02:50:00|10455.7|10455|10453.8|10453.1|10456.1|10455.4|10453.8|10453.1|146
1600743300000|2020-09-22 02:55:00|10453.9|10453.2|10451.9|10451.2|10454.6|10453.9|10451.8|10451.1|189
1600743600000|2020-09-22 03:00:00|10451.8|10451.1|10454.5|10453.5|10454.7|10453.9|10451.4|10450.6|212
1600743900000|2020-09-22 03:05:00|10454.7|10453.7|10457.3|10456.6|10458.2|10457.3|10454.5|10453.7|239
1600744200000|2020-09-22 03:10:00|10457.2|10456.5|10457.1|10456.4|10457.3|10456.5|10456.1|10455.2|173
1600744500000|2020-09-22 03:15:00|10457|10456.3|10457.4|10456.4|10458|10457.2|10457|10456.1|238
1600744800000|2020-09-22 03:20:00|10457.3|10456.3|10457.3|10456.3|10458.2|10457.5|10456.5|10455.7|205
1600745100000|2020-09-22 03:25:00|10457.2|10456.5|10455.4|10454.7|10458|10457.2|10455.3|10454.3|243
1600745400000|2020-09-22 03:30:00|10455.3|10454.6|10455.2|10454.2|10456.1|10455.3|10455|10454.1|160
1600745700000|2020-09-22 03:35:00|10455.3|10454.3|10454.4|10453.4|10455.5|10454.7|10453.1|10452.3|187
1600746000000|2020-09-22 03:40:00|10454.2|10453.5|10455.1|10454.1|10455.2|10454.5|10453.9|10452.9|106
1600746300000|2020-09-22 03:45:00|10455|10454.3|10455|10454.3|10456.3|10455.4|10454.6|10453.9|146
1600746600000|2020-09-22 03:50:00|10455.1|10454.4|10454.2|10453.5|10456|10455.1|10454.1|10453.4|185
1600746900000|2020-09-22 03:55:00|10454.5|10453.8|10454|10453.3|10454.7|10454|10453|10452.2|177
1600747200000|2020-09-22 04:00:00|10454.1|10453.4|10451.3|10450.6|10454.1|10453.4|10451.3|10450.5|284
1600747500000|2020-09-22 04:05:00|10451.2|10450.5|10452.5|10451.8|10452.7|10451.9|10451.1|10450.3|147
1600747800000|2020-09-22 04:10:00|10452.4|10451.7|10451.4|10450.7|10453|10452.2|10451.3|10450.4|152
1600748100000|2020-09-22 04:15:00|10451.6|10450.6|10452.1|10451.1|10452.2|10451.5|10451.3|10450.5|165
1600748400000|2020-09-22 04:20:00|10452.2|10451.2|10451.4|10450.7|10452.5|10451.6|10450.7|10449.9|105
1600748700000|2020-09-22 04:25:00|10451.5|10450.8|10452.7|10452|10454|10453.2|10451.4|10450.7|201
1600749000000|2020-09-22 04:30:00|10452.6|10451.9|10451.7|10450.7|10452.8|10452.1|10451.4|10450.5|148
1600749300000|2020-09-22 04:35:00|10451.8|10450.8|10452|10451.3|10452.3|10451.5|10451.4|10450.7|119
1600749600000|2020-09-22 04:40:00|10451.9|10451.2|10450.1|10449.4|10452.5|10451.6|10449.4|10448.5|152
1600749900000|2020-09-22 04:45:00|10450|10449.3|10451.3|10450.3|10451.9|10451.2|10450|10449.1|108
1600750200000|2020-09-22 04:50:00|10451.1|10450.4|10452|10451.3|10452.2|10451.3|10451|10450.2|87
1600750500000|2020-09-22 04:55:00|10452.1|10451.4|10454|10453.3|10454.6|10453.7|10452.1|10451.2|205
1600750800000|2020-09-22 05:00:00|10454.1|10453.1|10453.2|10452.5|10454.1|10453.3|10452.5|10451.6|191
1600751100000|2020-09-22 05:05:00|10453.3|10452.6|10454.3|10453.6|10455|10454.2|10453.2|10452.5|149
1600751400000|2020-09-22 05:10:00|10454.4|10453.7|10452.8|10451.8|10454.6|10453.7|10452.3|10451.4|112
1600751700000|2020-09-22 05:15:00|10452.7|10451.7|10452.7|10452|10453.5|10452.8|10452.1|10451.2|173
1600752000000|2020-09-22 05:20:00|10452.8|10452.1|10453|10452|10453.6|10452.9|10452.4|10451.7|148
1600752300000|2020-09-22 05:25:00|10452.9|10452.2|10453.3|10452.6|10453.8|10453|10452.8|10452.1|113
1600752600000|2020-09-22 05:30:00|10453.2|10452.5|10453.3|10452.6|10454.1|10453.3|10453.2|10452.4|82
1600752900000|2020-09-22 05:35:00|10453.4|10452.4|10453.4|10452.4|10454.9|10454.2|10453.1|10452.3|183
1600753200000|2020-09-22 05:40:00|10453.3|10452.3|10453.1|10452.1|10454.6|10453.7|10452.7|10451.9|158
1600753500000|2020-09-22 05:45:00|10453.2|10452.2|10455.1|10454.1|10455.2|10454.3|10452.8|10452|207
1600753800000|2020-09-22 05:50:00|10455|10454|10454.5|10453.5|10455.5|10454.8|10453.4|10452.6|207
1600754100000|2020-09-22 05:55:00|10454.4|10453.4|10456.1|10455.1|10456.1|10455.2|10453.7|10452.8|280
1600754400000|2020-09-22 06:00:00|10456.3|10455.3|10455.1|10454.4|10456.6|10455.6|10453.9|10452.9|372
1600754700000|2020-09-22 06:05:00|10455|10454.3|10455.5|10454.5|10456.3|10455.5|10454.4|10453.6|320
1600755000000|2020-09-22 06:10:00|10455.4|10454.4|10455.4|10454.7|10456.3|10455.3|10454.9|10453.9|216
1600755300000|2020-09-22 06:15:00|10455.5|10454.8|10457.5|10456.5|10458.1|10457.3|10455.2|10454.4|400
1600755600000|2020-09-22 06:20:00|10457.4|10456.4|10457.2|10456.5|10459|10458.2|10456|10455.2|517
1600755900000|2020-09-22 06:25:00|10457.1|10456.4|10463.7|10463|10463.9|10463.1|10457|10456.3|591
1600756200000|2020-09-22 06:30:00|10464|10463.1|10463.1|10462.4|10465.3|10464.6|10462.5|10461.8|431
1600756500000|2020-09-22 06:35:00|10462.8|10462.1|10461.4|10460.7|10464|10463.3|10461.1|10460.1|472
1600756800000|2020-09-22 06:40:00|10461.3|10460.6|10459.2|10458.5|10462.4|10461.7|10459|10458.3|324
1600757100000|2020-09-22 06:45:00|10459.1|10458.4|10458.2|10457.2|10459.9|10459.1|10457.2|10456.4|385
1600757400000|2020-09-22 06:50:00|10458.3|10457.3|10458.8|10458.1|10459.4|10458.6|10458.1|10457.2|230
1600757700000|2020-09-22 06:55:00|10458.9|10458.2|10459.1|10458.4|10461.2|10460.3|10458.7|10457.9|312
1600758000000|2020-09-22 07:00:00|10459.2|10458.2|10456.3|10455.6|10459.2|10458.4|10455.3|10454.4|553
1600758300000|2020-09-22 07:05:00|10456.2|10455.5|10459.2|10458.5|10459.9|10459.2|10455.8|10455|478
1600758600000|2020-09-22 07:10:00|10459.3|10458.6|10459.1|10458.1|10460.1|10459.2|10458|10457.1|413
1600758900000|2020-09-22 07:15:00|10458.9|10458.2|10459.6|10458.9|10460.1|10459.2|10457.5|10456.8|435
1600759200000|2020-09-22 07:20:00|10459.7|10458.6|10463.8|10462.8|10464.4|10463.6|10459.1|10458.1|462
1600759500000|2020-09-22 07:25:00|10463.7|10462.7|10462.7|10461.7|10464.9|10463.9|10462.4|10461.5|346
1600759800000|2020-09-22 07:30:00|10462.8|10461.8|10465.4|10464.7|10465.6|10464.9|10461.8|10460.9|606
1600760100000|2020-09-22 07:35:00|10465.3|10464.6|10463.8|10462.8|10466.9|10466.1|10463.1|10462.4|456
1600760400000|2020-09-22 07:40:00|10463.9|10462.9|10465.8|10464.8|10466.6|10465.8|10463.8|10462.8|339
1600760700000|2020-09-22 07:45:00|10465.9|10464.9|10465.4|10464.7|10466.6|10465.8|10464.8|10464.1|474
1600761000000|2020-09-22 07:50:00|10465.5|10464.8|10466.4|10465.4|10467.4|10466.7|10465.2|10464.3|529
1600761300000|2020-09-22 07:55:00|10466.2|10465.5|10468.1|10467.1|10468.6|10467.9|10465|10464.2|566
1600761600000|2020-09-22 08:00:00|10468|10467|10469.8|10468.8|10471.5|10470.7|10467.2|10466.3|464
1600761900000|2020-09-22 08:05:00|10469.9|10468.9|10471.2|10470.5|10471.8|10470.9|10468.7|10467.9|562
1600762200000|2020-09-22 08:10:00|10471.3|10470.6|10472.8|10472.1|10474.2|10473.4|10471.2|10470.4|457
1600762500000|2020-09-22 08:15:00|10472.9|10472.2|10469.2|10468.5|10473.7|10472.9|10469|10468.1|403
1600762800000|2020-09-22 08:20:00|10469|10468.3|10465.6|10464.9|10469.6|10468.9|10465.5|10464.6|591
1600763100000|2020-09-22 08:25:00|10465.7|10465|10463.1|10462.4|10466.5|10465.5|10462.4|10461.6|482
1600763400000|2020-09-22 08:30:00|10463.2|10462.5|10461.9|10461.2|10464.2|10463.3|10461.8|10461.1|568
1600763700000|2020-09-22 08:35:00|10461.8|10461.1|10459.1|10458.1|10462.7|10461.8|10457|10456.2|682
1600764000000|2020-09-22 08:40:00|10459|10458|10455.3|10454.6|10459.1|10458.2|10455.2|10454.5|568
1600764300000|2020-09-22 08:45:00|10455.4|10454.7|10457.1|10456.4|10457.9|10457.1|10455.2|10454.4|414
1600764600000|2020-09-22 08:50:00|10457|10456.3|10454.4|10453.4|10457.2|10456.4|10451.2|10450.4|511
1600764900000|2020-09-22 08:55:00|10454.3|10453.3|10455.7|10455|10457.3|10456.5|10453.9|10453|461
1600765200000|2020-09-22 09:00:00|10455.6|10454.9|10454.1|10453.1|10456.1|10455.3|10453.7|10452.9|461
1600765500000|2020-09-22 09:05:00|10454|10453.3|10455.8|10454.8|10456.6|10455.7|10453.8|10453|335
1600765800000|2020-09-22 09:10:00|10456|10455.1|10458.5|10457.8|10459.6|10458.7|10455.3|10454.5|424
1600766100000|2020-09-22 09:15:00|10458.7|10457.7|10460.5|10459.5|10461.5|10460.5|10458.6|10457.7|259
1600766400000|2020-09-22 09:20:00|10460.6|10459.6|10459|10458|10460.6|10459.6|10458.7|10457.9|315
1600766700000|2020-09-22 09:25:00|10459.1|10458.1|10460.5|10459.5|10462.1|10461.4|10458.9|10457.9|460
1600767000000|2020-09-22 09:30:00|10460.4|10459.7|10458.8|10458.1|10461|10460.1|10458.7|10457.8|326
1600767300000|2020-09-22 09:35:00|10459|10458|10458.2|10457.2|10459.2|10458.4|10457.2|10456.5|336
1600767600000|2020-09-22 09:40:00|10458.3|10457.3|10456.1|10455.1|10460|10459|10455.3|10454.4|373
1600767900000|2020-09-22 09:45:00|10456|10455|10455.7|10455|10456|10455.2|10454.6|10453.9|292
1600768200000|2020-09-22 09:50:00|10455.8|10455.1|10456.3|10455.6|10457.3|10456.6|10455.3|10454.6|275
1600768500000|2020-09-22 09:55:00|10456.2|10455.5|10456.7|10455.7|10457|10456.3|10454.5|10453.8|315
1600768800000|2020-09-22 10:00:00|10456.6|10455.6|10453.4|10452.4|10456.9|10456|10452.1|10451.2|382
1600769100000|2020-09-22 10:05:00|10453.3|10452.6|10451.7|10451|10453.3|10452.6|10450.3|10449.4|357
1600769400000|2020-09-22 10:10:00|10451.9|10450.9|10452.9|10451.9|10454.2|10453.3|10451.7|10450.8|347
1600769700000|2020-09-22 10:15:00|10452.7|10452|10451.2|10450.5|10453.5|10452.5|10451.2|10450.3|188
1600770000000|2020-09-22 10:20:00|10450.9|10450.2|10451.2|10450.2|10452.2|10451.4|10450.3|10449.4|320
1600770300000|2020-09-22 10:25:00|10450.9|10450.3|10447.8|10447.1|10451.3|10450.5|10447.4|10446.7|348
1600770600000|2020-09-22 10:30:00|10447.9|10446.9|10442.4|10441.4|10448.2|10447.5|10441.1|10440.1|590
1600770900000|2020-09-22 10:35:00|10442.2|10441.2|10444.2|10443.5|10445.3|10444.5|10441.7|10440.8|423
1600771200000|2020-09-22 10:40:00|10444.3|10443.6|10443.6|10442.9|10444.9|10444.1|10442.5|10441.6|568
1600771500000|2020-09-22 10:45:00|10443.7|10442.7|10443.2|10442.2|10446.1|10445.2|10442.7|10441.9|436
1600771800000|2020-09-22 10:50:00|10443.3|10442.3|10441.9|10441.2|10443.3|10442.6|10441.2|10440.2|396
1600772100000|2020-09-22 10:55:00|10442|10441|10444.8|10443.8|10445.4|10444.5|10441.9|10441|358
1600772400000|2020-09-22 11:00:00|10444.9|10443.9|10446.9|10445.9|10448.7|10447.8|10444.7|10443.7|509
1600772700000|2020-09-22 11:05:00|10446.4|10445.7|10446.9|10445.9|10447.7|10447|10445.9|10445|386
1600773000000|2020-09-22 11:10:00|10446.7|10446|10447|10446.3|10447.6|10446.7|10446.3|10445.5|285
1600773300000|2020-09-22 11:15:00|10446.9|10446.2|10448.3|10447.6|10448.6|10447.8|10446|10445.2|211
1600773600000|2020-09-22 11:20:00|10448.4|10447.7|10449.6|10448.6|10450.1|10449.2|10447.1|10446.3|228
1600773900000|2020-09-22 11:25:00|10449.5|10448.5|10452|10451.3|10452.2|10451.5|10449|10448.1|314
1600774200000|2020-09-22 11:30:00|10451.9|10451.2|10452.1|10451.1|10454.3|10453.4|10451.8|10450.9|365
1600774500000|2020-09-22 11:35:00|10452|10451|10454|10453|10454.1|10453.2|10451.1|10450.2|300
1600774800000|2020-09-22 11:40:00|10453.7|10452.8|10451.2|10450.5|10454.3|10453.6|10451.1|10450.2|280
1600775100000|2020-09-22 11:45:00|10451.4|10450.4|10451.7|10450.7|10452.9|10452.2|10450.1|10449.4|364
1600775400000|2020-09-22 11:50:00|10451.2|10450.5|10450.4|10449.4|10452.5|10451.7|10448|10447|447
1600775700000|2020-09-22 11:55:00|10450.3|10449.3|10451.2|10450.5|10451.2|10450.5|10446.7|10445.8|485
1600776000000|2020-09-22 12:00:00|10451.1|10450.4|10453.1|10452.1|10454.3|10453.4|10448.4|10447.7|588
1600776300000|2020-09-22 12:05:00|10453.2|10452.2|10456.1|10455.4|10456.4|10455.6|10452.3|10451.4|443
1600776600000|2020-09-22 12:10:00|10455.9|10455.2|10458.2|10457.2|10459.2|10458.4|10455.9|10455|484
1600776900000|2020-09-22 12:15:00|10458|10457.3|10457.3|10456.6|10458.4|10457.4|10456|10455.1|435
1600777200000|2020-09-22 12:20:00|10457.5|10456.8|10459.1|10458.1|10460.2|10459.4|10456.9|10456.1|387
1600777500000|2020-09-22 12:25:00|10458.5|10457.8|10462.4|10461.7|10462.9|10462.1|10457.3|10456.5|609
1600777800000|2020-09-22 12:30:00|10462.5|10461.5|10462.3|10461.6|10464.2|10463.5|10460.9|10460.2|614
1600778100000|2020-09-22 12:35:00|10462.2|10461.5|10458.5|10457.8|10462.5|10461.7|10457.7|10456.8|427
1600778400000|2020-09-22 12:40:00|10458.4|10457.7|10456.6|10455.6|10460.2|10459.3|10456.1|10455.3|417
1600778700000|2020-09-22 12:45:00|10456.5|10455.5|10459|10458.3|10459.1|10458.4|10455.7|10454.9|347
1600779000000|2020-09-22 12:50:00|10458.9|10458.2|10458.2|10457.2|10459.9|10459|10456.9|10456.2|490
1600779300000|2020-09-22 12:55:00|10458.3|10457.3|10455.2|10454.5|10458.8|10458|10454.8|10454.1|366
1600779600000|2020-09-22 13:00:00|10455.1|10454.4|10455.1|10454.4|10456.8|10455.9|10454.1|10453.4|434
1600779900000|2020-09-22 13:05:00|10455|10454.3|10456.9|10456.2|10457|10456.3|10454.6|10453.9|592
1600780200000|2020-09-22 13:10:00|10456.8|10456.1|10458|10457.3|10459.6|10458.8|10456.4|10455.6|465
1600780500000|2020-09-22 13:15:00|10458.1|10457.4|10457.5|10456.8|10458.3|10457.5|10456.3|10455.5|284
1600780800000|2020-09-22 13:20:00|10457.9|10457.2|10462|10461.3|10462.2|10461.5|10457.4|10456.7|382
1600781100000|2020-09-22 13:25:00|10462.1|10461.4|10462.5|10461.8|10464.8|10464.1|10461.1|10460.4|360
1600781400000|2020-09-22 13:30:00|10462.4|10461.7|10470.4|10469.7|10473.6|10472.6|10461|10460.1|671
1600781700000|2020-09-22 13:35:00|10470.3|10469.6|10477.1|10476.4|10480.1|10479.3|10468.6|10467.7|822
1600782000000|2020-09-22 13:40:00|10477|10476.3|10481.8|10481.1|10483.8|10482.8|10476.6|10475.6|794
1600782300000|2020-09-22 13:45:00|10481.7|10481|10479.2|10478.5|10481.8|10481.1|10475.6|10474.7|804
1600782600000|2020-09-22 13:50:00|10479.1|10478.4|10479.9|10479.2|10481.4|10480.7|10476.4|10475.6|613
1600782900000|2020-09-22 13:55:00|10480|10479|10479.2|10477.1|10484.9|10484.2|10478.6|10477|570
1600783200000|2020-09-22 14:00:00|10479.4|10477.8|10477.6|10476.6|10479.5|10478.5|10475.7|10475|670
1600783500000|2020-09-22 14:05:00|10477.5|10476.5|10478.2|10477.2|10479.3|10478.5|10476.1|10475.3|609
1600783800000|2020-09-22 14:10:00|10478.1|10477.1|10474.8|10473.8|10479.5|10478.7|10473.5|10472.7|557
1600784100000|2020-09-22 14:15:00|10474.7|10474|10477.6|10476.6|10478.2|10477.4|10474.7|10473.7|529
1600784400000|2020-09-22 14:20:00|10477.4|10476.7|10481.8|10481.1|10482|10481.3|10477.3|10476.5|547
1600784700000|2020-09-22 14:25:00|10481.7|10480.7|10479.7|10478.7|10482.3|10481.5|10479.6|10478.6|518
1600785000000|2020-09-22 14:30:00|10479.8|10478.8|10490.9|10489.9|10495.1|10494.1|10479.2|10478.2|825
1600785300000|2020-09-22 14:35:00|10491.2|10490.2|10490.6|10489.6|10493.8|10493.1|10488.9|10488.1|643
1600785600000|2020-09-22 14:40:00|10490.7|10490|10497|10496.3|10499|10498.1|10490.4|10489.6|839
1600785900000|2020-09-22 14:45:00|10497.2|10496.2|10495.5|10494.8|10499.1|10498.4|10493.3|10492.6|720
1600786200000|2020-09-22 14:50:00|10495.7|10494.7|10497.7|10497|10500.3|10499.3|10494.2|10493.3|619
1600786500000|2020-09-22 14:55:00|10497.8|10496.8|10498.4|10497.7|10500.1|10499.4|10495.3|10494.4|671
1600786800000|2020-09-22 15:00:00|10498.3|10497.6|10499.2|10498.5|10500.1|10499.4|10495.6|10494.9|677
1600787100000|2020-09-22 15:05:00|10499.1|10498.4|10495.9|10495.2|10500.9|10500.1|10493.8|10493.1|742
1600787400000|2020-09-22 15:10:00|10495.8|10495.1|10498.2|10497.2|10499.1|10498.4|10494.4|10493.7|610
1600787700000|2020-09-22 15:15:00|10498.3|10497.3|10501|10500|10503|10502.3|10496.5|10495.7|609
1600788000000|2020-09-22 15:20:00|10500.8|10500.1|10499.2|10498.2|10501.6|10500.9|10496.9|10496.2|531
1600788300000|2020-09-22 15:25:00|10499.1|10498.4|10502.1|10501.1|10503|10502.3|10497.5|10496.6|544
1600788600000|2020-09-22 15:30:00|10502|10501.4|10504.4|10503.7|10504.8|10504.1|10501.5|10500.8|473
1600788900000|2020-09-22 15:35:00|10504.3|10503.6|10500.3|10499.6|10504.8|10503.9|10499.7|10498.9|600
1600789200000|2020-09-22 15:40:00|10501.1|10500.4|10503.2|10502.2|10504|10503.3|10501.1|10500.4|493
1600789500000|2020-09-22 15:45:00|10503.1|10502.4|10504.9|10504.2|10505.3|10504.6|10502.4|10501.5|441
1600789800000|2020-09-22 15:50:00|10505.1|10504.1|10507.6|10506.9|10508.2|10507.5|10504.4|10503.7|477
1600790100000|2020-09-22 15:55:00|10507.2|10506.5|10505.7|10505|10507.4|10506.6|10505.3|10504.6|429
1600790400000|2020-09-22 16:00:00|10505.6|10504.9|10503.8|10503.1|10506.6|10505.9|10503.7|10503|466
1600790700000|2020-09-22 16:05:00|10503.9|10503.2|10505|10504|10505|10504.2|10502.1|10501.4|303
1600791000000|2020-09-22 16:10:00|10504.8|10504.1|10505|10504.3|10506.4|10505.6|10504.5|10503.8|351
1600791300000|2020-09-22 16:15:00|10504.9|10504.2|10506.4|10505.7|10506.6|10505.9|10504.9|10504.2|254
1600791600000|2020-09-22 16:20:00|10506.5|10505.8|10502.7|10502|10506.5|10505.8|10502.4|10501.6|406
1600791900000|2020-09-22 16:25:00|10502.8|10502.1|10500.2|10499.5|10503.9|10503.2|10500|10499.2|458
1600792200000|2020-09-22 16:30:00|10500.1|10499.4|10501.8|10501.1|10501.9|10501.2|10499.4|10498.7|288
1600792500000|2020-09-22 16:35:00|10501.9|10501.2|10502.9|10502.2|10503|10502.3|10501.8|10501.1|259
1600792800000|2020-09-22 16:40:00|10503|10502.3|10502.4|10501.7|10505|10504.3|10501.9|10501.2|238
1600793100000|2020-09-22 16:45:00|10502.6|10501.6|10500.3|10499.6|10503.2|10502.5|10500.1|10499.4|311
1600793400000|2020-09-22 16:50:00|10500.6|10499.9|10501|10500.3|10502.3|10501.6|10500.1|10499.4|329
1600793700000|2020-09-22 16:55:00|10501.2|10500.5|10503|10502.3|10504.9|10504.2|10501|10500.3|484
1600794000000|2020-09-22 17:00:00|10503.1|10502.4|10502|10501.3|10504.6|10503.9|10501.9|10501|346
1600794300000|2020-09-22 17:05:00|10502.1|10501.1|10498.6|10497.9|10502.1|10501.3|10498.4|10497.7|273
1600794600000|2020-09-22 17:10:00|10498.5|10497.8|10496.2|10495.5|10498.7|10498|10495.2|10494.5|273
1600794900000|2020-09-22 17:15:00|10496.1|10495.4|10494.2|10493.5|10496.5|10495.8|10494.1|10493.4|331
1600795200000|2020-09-22 17:20:00|10494.3|10493.6|10494.8|10494.1|10496.1|10495.4|10494.1|10493.4|256
1600795500000|2020-09-22 17:25:00|10494.7|10494|10492.7|10492|10494.8|10494.1|10492.1|10491.4|354
1600795800000|2020-09-22 17:30:00|10492.6|10491.9|10494|10493.3|10494.5|10493.8|10492.2|10491.5|269
1600796100000|2020-09-22 17:35:00|10494.1|10493.4|10496|10495.3|10496.3|10495.6|10493.1|10492.4|294
1600796400000|2020-09-22 17:40:00|10495.8|10495.1|10495.5|10494.8|10495.8|10495.1|10494.8|10494.1|157
1600796700000|2020-09-22 17:45:00|10495.6|10494.9|10496.3|10495.6|10496.4|10495.7|10495.2|10494.5|212
1600797000000|2020-09-22 17:50:00|10496.2|10495.5|10498.6|10497.9|10498.6|10497.9|10495.9|10495.2|154
1600797300000|2020-09-22 17:55:00|10498.5|10497.8|10499.5|10498.8|10500.3|10499.6|10497.7|10497|287
1600797600000|2020-09-22 18:00:00|10499.6|10498.9|10501.8|10501.1|10502.6|10501.9|10498.3|10497.6|503
1600797900000|2020-09-22 18:05:00|10501.7|10501|10498.3|10497.6|10502.8|10502.1|10497.5|10496.8|330
1600798200000|2020-09-22 18:10:00|10498.4|10497.7|10498.7|10498|10500.1|10499.4|10497.5|10496.8|231
1600798500000|2020-09-22 18:15:00|10498.6|10497.9|10497.3|10496.6|10498.9|10498.1|10497|10496.3|204
1600798800000|2020-09-22 18:20:00|10497.2|10496.5|10496|10495.3|10497.4|10496.7|10495.5|10494.8|123
1600799100000|2020-09-22 18:25:00|10495.9|10495.2|10496|10495.3|10497.7|10497|10495.8|10495.1|155
1600799400000|2020-09-22 18:30:00|10496.1|10495.4|10494.2|10493.5|10496.5|10495.8|10494.2|10493.5|207
1600799700000|2020-09-22 18:35:00|10494.3|10493.6|10493.7|10493|10494.8|10494.1|10493.2|10492.5|203
1600800000000|2020-09-22 18:40:00|10493.6|10492.9|10494.5|10493.8|10494.6|10493.9|10493.6|10492.9|157
1600800300000|2020-09-22 18:45:00|10494.4|10493.7|10493.8|10493.1|10494.9|10494.2|10493.7|10493|174
1600800600000|2020-09-22 18:50:00|10493.7|10493|10493.7|10493|10494.3|10493.6|10493.5|10492.8|173
1600800900000|2020-09-22 18:55:00|10493.8|10493.1|10493.9|10493.2|10494.2|10493.5|10492.9|10492.2|227
1600801200000|2020-09-22 19:00:00|10494|10493.3|10494.9|10494.2|10495.8|10495.1|10493.8|10493.1|291
1600801500000|2020-09-22 19:05:00|10494.7|10494|10497.1|10496.4|10497.2|10496.5|10494.7|10494|175
1600801800000|2020-09-22 19:10:00|10497.5|10496.8|10497.5|10496.8|10498.9|10498.2|10497.5|10496.8|168
1600802100000|2020-09-22 19:15:00|10497.6|10496.9|10497.4|10496.7|10498.7|10498|10497.2|10496.5|151
1600802400000|2020-09-22 19:20:00|10497.3|10496.6|10497.1|10496.4|10497.6|10496.9|10496.9|10496.2|135
1600802700000|2020-09-22 19:25:00|10497.2|10496.5|10496.9|10496.2|10497.4|10496.7|10496.6|10495.9|211
1600803000000|2020-09-22 19:30:00|10496.7|10496|10497.7|10497|10498.3|10497.6|10496|10495.3|249
1600803300000|2020-09-22 19:35:00|10497.6|10496.9|10497.9|10497.2|10498.8|10498.1|10497.3|10496.6|190
1600803600000|2020-09-22 19:40:00|10497.8|10497.1|10496.6|10495.9|10498.2|10497.5|10496.5|10495.8|163
1600803900000|2020-09-22 19:45:00|10496.7|10496|10498.2|10497.5|10498.7|10498|10496.6|10495.9|122
1600804200000|2020-09-22 19:50:00|10497.7|10497|10498.3|10497.6|10498.6|10497.9|10497.7|10497|200
1600804500000|2020-09-22 19:55:00|10498.2|10497.5|10493.3|10492.6|10498.4|10497.7|10493.1|10492.4|410
1600804800000|2020-09-22 20:00:00|10493.4|10492.7|10492.2|10491.5|10494.3|10493.5|10491.8|10491.1|256
1600805100000|2020-09-22 20:05:00|10492.3|10491.6|10493.5|10492.5|10493.6|10492.9|10491.6|10490.8|136
1600805400000|2020-09-22 20:10:00|10493.4|10492.4|10492.8|10491.8|10493.5|10492.6|10492.2|10491.4|154
1600805700000|2020-09-22 20:15:00|10492.7|10491.7|10492.8|10492.1|10493.8|10493|10492.7|10491.7|120
1600806000000|2020-09-22 20:20:00|10492.6|10491.9|10493.6|10492.6|10493.8|10492.9|10492.4|10491.6|72
1600806300000|2020-09-22 20:25:00|10493.7|10492.7|10494.2|10493.2|10494.3|10493.3|10493.4|10492.4|96
1600806600000|2020-09-22 20:30:00|10494.5|10493.5|10496.5|10495.5|10496.6|10495.7|10494.4|10493.5|144
1600806900000|2020-09-22 20:35:00|10496.6|10495.6|10496.4|10495.4|10497.2|10496.2|10496.1|10495.3|89
1600807200000|2020-09-22 20:40:00|10496.5|10495.5|10496.7|10495.7|10496.9|10496|10495.8|10494.9|69
1600807500000|2020-09-22 20:45:00|10496.9|10495.9|10496.4|10495.4|10497.2|10496.2|10496.3|10495.3|164
1600807800000|2020-09-22 20:50:00|10496.5|10495.5|10496|10495|10496.5|10495.5|10495.9|10494.9|105
1600808100000|2020-09-22 20:55:00|10496.1|10495.1|10493.5|10492.5|10497.1|10495.1|10492.9|10489.1|368
1600808400000|2020-09-22 21:00:00|10493.7|10491.5|10498.9|10492.9|10502.1|10496.1|10491.2|10489.6|63
1600808700000|2020-09-22 21:05:00|10499.4|10493.4|10499.3|10493.3|10500.2|10494.2|10498.2|10492.8|141
1600809000000|2020-09-22 21:10:00|10499.4|10493.4|10497|10491|10501.7|10495.7|10490.4|10484.4|306
1600809300000|2020-09-22 21:15:00|10496.9|10490.9|10496.8|10490.8|10497.4|10491.4|10495.7|10489.7|148
1600809600000|2020-09-22 21:20:00|10496.2|10490.2|10496.3|10490.8|10497.1|10491.9|10493.6|10489.1|193
1600809900000|2020-09-22 21:25:00|10496.4|10490.9|10497.7|10491.7|10499.1|10493.1|10495.8|10489.8|182
1600810200000|2020-09-22 21:30:00|10497.8|10491.8|10496.7|10490.7|10498.5|10492.5|10496.2|10490.2|250
1600810500000|2020-09-22 21:35:00|10496.9|10490.9|10497.3|10491.6|10497.8|10492.9|10493.1|10487.6|711
1600810800000|2020-09-22 21:40:00|10497.1|10491.3|10495.9|10490.6|10499|10493|10495.6|10489.6|763
1600811100000|2020-09-22 21:45:00|10496.1|10490.1|10495.8|10490.3|10496.8|10492.2|10494.9|10489.8|1055
1600811400000|2020-09-22 21:50:00|10495.9|10490.4|10496.1|10491.4|10496.5|10492.3|10495|10490.1|730
1600811700000|2020-09-22 21:55:00|10496|10491.6|10496.4|10491.2|10496.7|10491.8|10495.8|10490.1|956
1600812000000|2020-09-22 22:00:00|10496.3|10491.3|10496.3|10494.4|10496.9|10494.8|10495|10489.5|903
1600812300000|2020-09-22 22:05:00|10496.2|10494.5|10498.6|10497.1|10498.8|10497.7|10496.2|10494.4|305
1600812600000|2020-09-22 22:10:00|10498.7|10497.2|10500.5|10499.5|10501.6|10500.6|10498.3|10497.2|259
1600812900000|2020-09-22 22:15:00|10500.4|10499.4|10499.6|10498.6|10500.6|10499.6|10499.2|10498.2|115
1600813200000|2020-09-22 22:20:00|10499.4|10498.4|10499.5|10498.5|10500|10499|10499.2|10498.2|106
1600813500000|2020-09-22 22:25:00|10499.6|10498.6|10500.1|10499.1|10500.2|10499.2|10499.2|10498.2|68
1600813800000|2020-09-22 22:30:00|10500.2|10499.2|10500.6|10499.6|10500.8|10499.8|10500|10499|132
1600814100000|2020-09-22 22:35:00|10500.5|10499.5|10500.6|10499.6|10500.8|10499.8|10500.4|10499.4|63
1600814400000|2020-09-22 22:40:00|10500.3|10499.3|10500.5|10499.5|10500.8|10499.8|10500|10499|139
1600814700000|2020-09-22 22:45:00|10500.4|10499.4|10500.1|10499.1|10500.6|10499.6|10499.5|10498.7|130
1600815000000|2020-09-22 22:50:00|10499.9|10498.9|10500.1|10499.1|10501.9|10500.9|10499.6|10498.6|97
1600815300000|2020-09-22 22:55:00|10500.3|10499.3|10496.8|10495.8|10500.3|10499.3|10496.6|10495.6|171
1600815600000|2020-09-22 23:00:00|10496.7|10495.7|10496.6|10495.6|10498.5|10497.5|10496.1|10495.1|160
1600815900000|2020-09-22 23:05:00|10496.7|10495.7|10498.6|10497.6|10498.9|10497.9|10496.7|10495.7|152
1600816200000|2020-09-22 23:10:00|10497.9|10496.9|10498.9|10497.9|10499.5|10498.5|10496.7|10495.7|148
1600816500000|2020-09-22 23:15:00|10498.8|10497.8|10499.5|10498.5|10499.7|10498.7|10498.8|10497.8|67
1600816800000|2020-09-22 23:20:00|10499.4|10498.4|10499.5|10498.5|10500.2|10499.2|10499.1|10498.2|113
1600817100000|2020-09-22 23:25:00|10499.4|10498.4|10498.9|10497.9|10499.6|10498.7|10498.6|10497.8|197
1600817400000|2020-09-22 23:30:00|10498.8|10497.8|10501|10500|10501.1|10500.1|10498.8|10497.8|226
1600817700000|2020-09-22 23:35:00|10501.1|10500.1|10500.4|10499.7|10502.3|10501.4|10500.2|10499.4|271
1600818000000|2020-09-22 23:40:00|10500.3|10499.6|10503.3|10502.3|10503.3|10502.3|10500.3|10499.4|368
1600818300000|2020-09-22 23:45:00|10503.2|10502.2|10504.9|10503.9|10505.2|10504.2|10502.2|10501.2|340
1600818600000|2020-09-22 23:50:00|10504.8|10503.8|10504.1|10503.1|10505.5|10504.5|10503.8|10502.8|338
1600818900000|2020-09-22 23:55:00|10504|10503|10506.3|10505.3|10506.4|10505.5|10503|10502|376
1600819200000|2020-09-23 00:00:00|10506.4|10505.4|10509|10508.3|10510.1|10509.2|10502.3|10501.3|917
1600819500000|2020-09-23 00:05:00|10509.1|10508.4|10505.2|10504.2|10510.1|10509.1|10504|10503.1|488
1600819800000|2020-09-23 00:10:00|10505.1|10504.4|10503.4|10502.4|10506.7|10505.9|10501.8|10500.8|519
1600820100000|2020-09-23 00:15:00|10503.3|10502.3|10503|10502|10505.2|10504.4|10502.7|10501.8|305
1600820400000|2020-09-23 00:20:00|10503.2|10502.2|10505.9|10504.9|10508.1|10507.1|10502.9|10501.9|412
1600820700000|2020-09-23 00:25:00|10505.6|10504.6|10508|10507|10508.2|10507.2|10505.2|10504.2|373
1600821000000|2020-09-23 00:30:00|10507.8|10507.1|10514.1|10513.1|10516.4|10515.4|10507.3|10506.5|532
1600821300000|2020-09-23 00:35:00|10514|10513.3|10516.6|10515.6|10518.3|10517.4|10513.4|10512.4|567
1600821600000|2020-09-23 00:40:00|10516.4|10515.7|10514.7|10514|10516.7|10515.9|10514.3|10513.4|424
1600821900000|2020-09-23 00:45:00|10514.9|10514.2|10515.8|10514.8|10516.2|10515.3|10512.7|10511.8|715
1600822200000|2020-09-23 00:50:00|10515.7|10514.7|10511.8|10510.8|10517.9|10517|10511.7|10510.7|544
1600822500000|2020-09-23 00:55:00|10512.5|10511.5|10511.5|10510.8|10513.3|10512.3|10509.9|10508.9|644
1600822800000|2020-09-23 01:00:00|10511.3|10510.6|10514.2|10513.5|10515.5|10514.5|10509.6|10508.8|576
1600823100000|2020-09-23 01:05:00|10514.1|10513.4|10514.9|10514.2|10515.7|10514.8|10513.2|10512.4|476
1600823400000|2020-09-23 01:10:00|10514.5|10513.8|10516.9|10515.9|10518.9|10517.9|10511.9|10511.2|496
1600823700000|2020-09-23 01:15:00|10517|10516|10517.4|10516.4|10520.4|10519.5|10516.7|10515.7|465
1600824000000|2020-09-23 01:20:00|10517.5|10516.5|10517|10516.3|10519|10518|10515.6|10514.6|416
1600824300000|2020-09-23 01:25:00|10516.7|10516|10514.6|10513.9|10518.1|10517.2|10514.5|10513.8|379
1600824600000|2020-09-23 01:30:00|10514.7|10513.6|10515.6|10514.6|10518|10517.1|10514.7|10513.6|440
1600824900000|2020-09-23 01:35:00|10515.7|10514.7|10513.2|10512.2|10516.1|10515.3|10513|10512.1|411
1600825200000|2020-09-23 01:40:00|10513.3|10512.3|10517.4|10516.4|10517.8|10517|10511.8|10510.9|515
1600825500000|2020-09-23 01:45:00|10517.3|10516.3|10519.3|10518.6|10519.5|10518.7|10516|10515.2|406
1600825800000|2020-09-23 01:50:00|10519.4|10518.7|10518.7|10517.7|10519.6|10518.8|10517|10516.1|557
1600826100000|2020-09-23 01:55:00|10518.6|10517.9|10519.5|10518.8|10520.1|10519.4|10518|10517.2|406
1600826400000|2020-09-23 02:00:00|10519.6|10518.9|10515.1|10514.1|10520|10519.2|10513.5|10512.7|574
1600826700000|2020-09-23 02:05:00|10515|10514|10516.8|10515.8|10517.7|10516.8|10514.8|10514|377
1600827000000|2020-09-23 02:10:00|10516.7|10515.7|10515.7|10514.7|10517.1|10516.1|10515.6|10514.7|278
1600827300000|2020-09-23 02:15:00|10515.8|10514.8|10514.9|10514.2|10516.4|10515.6|10514.8|10513.9|270
1600827600000|2020-09-23 02:20:00|10514.8|10514.1|10513.1|10512.1|10515.1|10514.4|10513|10512|282
1600827900000|2020-09-23 02:25:00|10513|10512|10513.8|10513.1|10513.9|10513.2|10511.9|10511.1|297
1600828200000|2020-09-23 02:30:00|10513.9|10512.9|10511.8|10510.8|10513.9|10513.2|10511|10510.3|263
1600828500000|2020-09-23 02:35:00|10511.7|10510.7|10508.3|10507.6|10511.7|10510.7|10508|10507.1|419
1600828800000|2020-09-23 02:40:00|10508.4|10507.7|10509.4|10508.4|10510.3|10509.6|10508.4|10507.5|334
1600829100000|2020-09-23 02:45:00|10509.5|10508.5|10507.6|10506.6|10509.5|10508.6|10506.1|10505.1|402
1600829400000|2020-09-23 02:50:00|10507.5|10506.8|10509|10508|10509.7|10508.8|10507.5|10506.6|342
1600829700000|2020-09-23 02:55:00|10508.9|10507.9|10509|10508|10510.4|10509.4|10508.5|10507.7|276
1600830000000|2020-09-23 03:00:00|10508.8|10507.8|10509.9|10508.9|10510|10509.2|10507.5|10506.7|254
1600830300000|2020-09-23 03:05:00|10509.8|10508.8|10509.5|10508.5|10510.1|10509.2|10509.1|10508.2|270
1600830600000|2020-09-23 03:10:00|10509.6|10508.6|10509.7|10509|10510.2|10509.3|10508|10507|340
1600830900000|2020-09-23 03:15:00|10510|10509.1|10510.9|10509.9|10510.9|10510|10508.9|10508.1|392
1600831200000|2020-09-23 03:20:00|10510.8|10509.8|10508.6|10507.9|10510.8|10509.9|10508|10507|373
1600831500000|2020-09-23 03:25:00|10508.7|10508|10507.9|10506.9|10508.9|10508|10506.4|10505.6|325
1600831800000|2020-09-23 03:30:00|10507.7|10506.7|10507.3|10506.3|10508.1|10507.1|10506.6|10505.7|331
1600832100000|2020-09-23 03:35:00|10507.4|10506.4|10509|10508|10510.7|10509.8|10507.3|10506.3|273
1600832400000|2020-09-23 03:40:00|10508.9|10507.9|10509.9|10509.2|10510.5|10509.6|10508.8|10507.8|183
1600832700000|2020-09-23 03:45:00|10510|10509|10510.9|10509.9|10511.5|10510.5|10509.6|10508.7|211
1600833000000|2020-09-23 03:50:00|10510.5|10509.8|10511.5|10510.5|10512.8|10511.8|10510.4|10509.6|211
1600833300000|2020-09-23 03:55:00|10511.4|10510.4|10511.2|10510.2|10511.8|10511|10510.2|10509.4|200
1600833600000|2020-09-23 04:00:00|10511.1|10510.1|10510.4|10509.4|10512.4|10511.6|10509.9|10508.9|207
1600833900000|2020-09-23 04:05:00|10510.6|10509.6|10509.8|10508.8|10510.6|10509.6|10509.7|10508.7|147
1600834200000|2020-09-23 04:10:00|10509.9|10508.9|10506.9|10506.2|10509.9|10509|10506.5|10505.7|299
1600834500000|2020-09-23 04:15:00|10507|10506|10507.2|10506.5|10508.5|10507.5|10505.8|10505|335
1600834800000|2020-09-23 04:20:00|10507.4|10506.4|10508.6|10507.9|10509.3|10508.4|10506.2|10505.4|305
1600835100000|2020-09-23 04:25:00|10508.7|10508|10508.2|10507.2|10509.3|10508.4|10507.4|10506.6|164
1600835400000|2020-09-23 04:30:00|10508.3|10507.3|10508.4|10507.7|10508.5|10507.7|10506.8|10505.8|248
1600835700000|2020-09-23 04:35:00|10508.3|10507.6|10507.8|10506.8|10508.6|10507.8|10507.2|10506.3|243
1600836000000|2020-09-23 04:40:00|10507.7|10506.7|10507.2|10506.2|10508.2|10507.3|10507|10506.2|215
1600836300000|2020-09-23 04:45:00|10507|10506.3|10507.4|10506.4|10507.8|10506.8|10506.5|10505.8|205
1600836600000|2020-09-23 04:50:00|10507.1|10506.3|10507|10506.3|10508.8|10508|10506.9|10506.1|195
1600836900000|2020-09-23 04:55:00|10506.5|10505.8|10507.5|10506.5|10507.7|10506.7|10506.2|10505.4|294
1600837200000|2020-09-23 05:00:00|10507.6|10506.6|10506.2|10505.5|10507.7|10506.7|10506.1|10505.4|172
1600837500000|2020-09-23 05:05:00|10506.3|10505.3|10506.9|10505.9|10507.1|10506.2|10506|10505.1|123
1600837800000|2020-09-23 05:10:00|10507|10506|10507|10506|10507.1|10506.2|10504.8|10503.8|271
1600838100000|2020-09-23 05:15:00|10506.9|10505.9|10507.1|10506.4|10508.1|10507.1|10506.7|10505.9|233
1600838400000|2020-09-23 05:20:00|10507.4|10506.7|10510.4|10509.4|10510.7|10509.8|10506.9|10506|354
1600838700000|2020-09-23 05:25:00|10510.3|10509.6|10511.9|10510.9|10512.1|10511.1|10510.2|10509.4|259
1600839000000|2020-09-23 05:30:00|10512|10511|10512.5|10511.5|10512.7|10511.9|10511|10510.1|257
1600839300000|2020-09-23 05:35:00|10512.6|10511.6|10514.8|10513.8|10515.9|10514.9|10512.3|10511.5|300
1600839600000|2020-09-23 05:40:00|10514.7|10513.7|10511.2|10510.2|10515.5|10514.7|10510.1|10509.3|322
1600839900000|2020-09-23 05:45:00|10511.3|10510.3|10510.7|10509.7|10512|10511|10510.1|10509.3|228
1600840200000|2020-09-23 05:50:00|10510.6|10509.9|10510.6|10509.9|10511.7|10511|10510.2|10509.4|212
1600840500000|2020-09-23 05:55:00|10510.5|10509.8|10511.1|10510.4|10511.5|10510.6|10509.2|10508.3|345
1600840800000|2020-09-23 06:00:00|10511|10510.1|10511.5|10510.8|10512.2|10511.3|10509.4|10508.6|394
1600841100000|2020-09-23 06:05:00|10511.6|10510.9|10511.3|10510.3|10512.1|10511.3|10510.3|10509.4|402
1600841400000|2020-09-23 06:10:00|10511.4|10510.4|10512.5|10511.8|10513.6|10512.7|10510.7|10509.9|555
1600841700000|2020-09-23 06:15:00|10512.6|10511.9|10511.4|10510.4|10515.3|10514.6|10511.2|10510.4|563
1600842000000|2020-09-23 06:20:00|10511.5|10510.5|10512.9|10511.9|10513.1|10512.1|10511.3|10510.4|315
1600842300000|2020-09-23 06:25:00|10512.7|10511.7|10513|10512|10514.1|10513.2|10512.3|10511.5|332
1600842600000|2020-09-23 06:30:00|10512.9|10512.2|10512.8|10512.1|10514|10513.2|10512.2|10511.4|324
1600842900000|2020-09-23 06:35:00|10512.9|10512.2|10513.4|10512.4|10514.2|10513.3|10512.3|10511.4|377
1600843200000|2020-09-23 06:40:00|10513.3|10512.6|10514.6|10513.6|10516|10515|10512.9|10512.1|270
1600843500000|2020-09-23 06:45:00|10514.7|10513.7|10515.1|10514.1|10515.4|10514.7|10512.9|10512.1|391
1600843800000|2020-09-23 06:50:00|10515|10514.4|10513.1|10512.1|10515.2|10514.4|10512.5|10511.7|384
1600844100000|2020-09-23 06:55:00|10513.2|10512.2|10511.2|10510.2|10513.5|10512.6|10510.2|10509.3|418
1600844400000|2020-09-23 07:00:00|10511.1|10510.1|10508.4|10507.7|10511.3|10510.5|10508.3|10507.5|522
1600844700000|2020-09-23 07:05:00|10508.5|10507.8|10506.8|10506.1|10509.5|10508.7|10506.7|10505.9|544
1600845000000|2020-09-23 07:10:00|10506.9|10505.9|10502|10501|10507.1|10506.3|10499.5|10498.5|507
1600845300000|2020-09-23 07:15:00|10501.5|10500.5|10500.8|10499.8|10502.6|10501.6|10499.1|10498.1|820
1600845600000|2020-09-23 07:20:00|10500.9|10499.9|10496.6|10495.9|10500.9|10500|10496.4|10495.4|663
1600845900000|2020-09-23 07:25:00|10496.7|10496|10495.8|10494.8|10497.3|10496.6|10493.3|10492.4|648
1600846200000|2020-09-23 07:30:00|10495.5|10494.5|10495.6|10494.6|10499.2|10498.2|10493.5|10492.5|713
1600846500000|2020-09-23 07:35:00|10495.5|10494.5|10496.9|10495.9|10497.1|10496.2|10494.7|10493.8|379
1600846800000|2020-09-23 07:40:00|10496.5|10495.8|10496.9|10495.9|10496.9|10495.9|10493.5|10492.7|588
1600847100000|2020-09-23 07:45:00|10496.8|10495.8|10498.5|10497.5|10499|10498.1|10496.2|10495.3|538
1600847400000|2020-09-23 07:50:00|10498.6|10497.6|10499.7|10499|10500.2|10499.4|10497|10496.1|380
1600847700000|2020-09-23 07:55:00|10499.9|10498.9|10497.2|10496.2|10500.2|10499.2|10496.4|10495.5|280
1600848000000|2020-09-23 08:00:00|10497.3|10496.3|10501.6|10500.6|10502.5|10501.6|10496.9|10495.9|634
1600848300000|2020-09-23 08:05:00|10501.4|10500.4|10502.9|10501.9|10503.3|10502.4|10500.9|10500.1|340
1600848600000|2020-09-23 08:10:00|10503|10502|10500.8|10499.8|10503.1|10502.1|10500.6|10499.8|366
1600848900000|2020-09-23 08:15:00|10500.9|10499.9|10498.3|10497.6|10500.9|10500|10496.1|10495.4|424
1600849200000|2020-09-23 08:20:00|10498.2|10497.5|10499.3|10498.3|10499.9|10499|10496.9|10496.2|351
1600849500000|2020-09-23 08:25:00|10499.4|10498.4|10505.4|10504.4|10506|10505.1|10499.3|10498.3|501
1600849800000|2020-09-23 08:30:00|10505.5|10504.5|10505.4|10504.4|10507.7|10506.7|10505.1|10504.2|458
1600850100000|2020-09-23 08:35:00|10505.3|10504.3|10508.5|10507.5|10509.9|10509.1|10505.2|10504.3|445
1600850400000|2020-09-23 08:40:00|10508.6|10507.6|10508.1|10507.1|10510.4|10509.7|10507.2|10506.4|373
1600850700000|2020-09-23 08:45:00|10508|10507|10507.5|10506.5|10508.7|10507.8|10507.4|10506.4|293
1600851000000|2020-09-23 08:50:00|10507.7|10506.7|10507.4|10506.7|10508.1|10507.1|10505.4|10504.7|352
1600851300000|2020-09-23 08:55:00|10507.5|10506.8|10508.4|10507.4|10509.2|10508.3|10507.4|10506.6|452
1600851600000|2020-09-23 09:00:00|10508.5|10507.5|10504.7|10503.7|10509.1|10508.3|10504.1|10503.2|432
1600851900000|2020-09-23 09:05:00|10504.5|10503.8|10503.2|10502.5|10505.6|10504.8|10501.7|10500.8|632
1600852200000|2020-09-23 09:10:00|10503.3|10502.3|10499.5|10498.5|10503.8|10503.1|10497.8|10497|453
1600852500000|2020-09-23 09:15:00|10499.6|10498.6|10497|10496|10499.6|10498.6|10496.6|10495.7|519
1600852800000|2020-09-23 09:20:00|10496.9|10495.9|10498.5|10497.5|10499.2|10498.3|10496.2|10495.3|400
1600853100000|2020-09-23 09:25:00|10498.6|10497.6|10499.8|10499.1|10500.3|10499.3|10498.4|10497.5|321
1600853400000|2020-09-23 09:30:00|10500.1|10499.2|10499.5|10498.5|10502.4|10501.4|10499.3|10498.4|427
1600853700000|2020-09-23 09:35:00|10499.4|10498.4|10498.7|10498|10500.6|10499.6|10498.5|10497.6|344
1600854000000|2020-09-23 09:40:00|10498.8|10498.1|10498.3|10497.3|10500.3|10499.3|10498|10497.1|371
1600854300000|2020-09-23 09:45:00|10498.2|10497.2|10500.2|10499.2|10500.6|10499.6|10497.9|10496.9|310
1600854600000|2020-09-23 09:50:00|10500.3|10499.3|10498|10497|10500.6|10499.6|10497.9|10496.9|357
1600854900000|2020-09-23 09:55:00|10498.1|10497.1|10500.1|10499.1|10500.3|10499.4|10497.8|10496.9|332
1600855200000|2020-09-23 10:00:00|10500.2|10499.2|10496.5|10495.8|10500.2|10499.2|10495.4|10494.5|331
1600855500000|2020-09-23 10:05:00|10496.6|10495.6|10496.9|10496.2|10497|10496.2|10495.3|10494.5|263
1600855800000|2020-09-23 10:10:00|10497|10496|10495.4|10494.4|10498.8|10498|10495.3|10494.3|328
1600856100000|2020-09-23 10:15:00|10495.3|10494.6|10493.3|10492.6|10495.8|10494.9|10493.2|10492.5|382
1600856400000|2020-09-23 10:20:00|10493.5|10492.5|10495.9|10495.2|10496.6|10495.7|10493.2|10492.4|292
1600856700000|2020-09-23 10:25:00|10495.8|10495.1|10495.4|10494.4|10496.5|10495.6|10493.9|10493.1|316
1600857000000|2020-09-23 10:30:00|10495.3|10494.6|10499.5|10498.5|10500.1|10499.4|10495.3|10494.5|307
1600857300000|2020-09-23 10:35:00|10499.3|10498.6|10500.1|10499.1|10501.2|10500.3|10498.9|10498|319
1600857600000|2020-09-23 10:40:00|10500|10499|10500.4|10499.4|10500.6|10499.8|10499.5|10498.8|293
1600857900000|2020-09-23 10:45:00|10500.3|10499.3|10504|10503.3|10504.3|10503.6|10500.2|10499.2|435
1600858200000|2020-09-23 10:50:00|10504.1|10503.4|10501.9|10500.9|10505.1|10504.2|10500.7|10499.9|324
1600858500000|2020-09-23 10:55:00|10501.7|10501|10502.7|10501.7|10503.1|10502.2|10501.7|10500.9|251
1600858800000|2020-09-23 11:00:00|10502.1|10501.4|10502.5|10501.5|10504.5|10503.7|10502.1|10501.1|277
1600859100000|2020-09-23 11:05:00|10502.6|10501.6|10504.2|10503.5|10504.6|10503.7|10502.2|10501.3|230
1600859400000|2020-09-23 11:10:00|10504.3|10503.6|10502.5|10501.8|10506.1|10505.3|10502.4|10501.4|308
1600859700000|2020-09-23 11:15:00|10502.6|10501.9|10504.2|10503.2|10504.4|10503.5|10502.3|10501.5|201
1600860000000|2020-09-23 11:20:00|10504.1|10503.1|10504.1|10503.4|10505.7|10504.7|10503.6|10502.8|323
1600860300000|2020-09-23 11:25:00|10504.2|10503.5|10502.1|10501.4|10504.4|10503.5|10501.6|10500.8|284
1600860600000|2020-09-23 11:30:00|10502|10501.3|10501.5|10500.5|10503.4|10502.5|10500.9|10500|293
1600860900000|2020-09-23 11:35:00|10501.6|10500.6|10502.6|10501.9|10503|10502.1|10500.3|10499.4|279
1600861200000|2020-09-23 11:40:00|10502.7|10502|10506|10505|10506.2|10505.4|10502.6|10501.7|313
1600861500000|2020-09-23 11:45:00|10506.1|10505.1|10508|10507|10508.3|10507.5|10505.8|10505.1|453
1600861800000|2020-09-23 11:50:00|10507.9|10506.9|10508.1|10507.1|10508.2|10507.5|10506.8|10505.8|394
1600862100000|2020-09-23 11:55:00|10508|10507.3|10513.6|10512.6|10513.6|10512.6|10507.9|10507.1|394
1600862400000|2020-09-23 12:00:00|10513.4|10512.4|10516.2|10515.2|10516.8|10515.9|10512.5|10511.7|581
1600862700000|2020-09-23 12:05:00|10516.3|10515.3|10509.7|10509|10516.6|10515.8|10509.1|10508.2|476
1600863000000|2020-09-23 12:10:00|10510|10509.2|10513.4|10512.7|10514.2|10513.4|10509.7|10508.7|429
1600863300000|2020-09-23 12:15:00|10513.5|10512.8|10513.2|10512.5|10514.4|10513.7|10512.2|10511.5|402
1600863600000|2020-09-23 12:20:00|10513.3|10512.3|10518.5|10517.5|10518.7|10517.8|10512.6|10511.8|463
1600863900000|2020-09-23 12:25:00|10518.6|10517.6|10515.7|10514.7|10518.8|10517.8|10515.6|10514.6|463
1600864200000|2020-09-23 12:30:00|10515.4|10514.6|10513.1|10512.1|10516.1|10515.4|10512.8|10512|551
1600864500000|2020-09-23 12:35:00|10512.9|10512.2|10514.8|10514.1|10516.5|10515.6|10512.3|10511.5|443
1600864800000|2020-09-23 12:40:00|10514.7|10514|10520.2|10519.5|10522.6|10521.6|10514.7|10514|476
1600865100000|2020-09-23 12:45:00|10519.9|10519.2|10519.7|10519|10522.2|10521.2|10516.7|10515.9|596
1600865400000|2020-09-23 12:50:00|10519.8|10519.1|10517.5|10516.8|10520.8|10520.1|10516.2|10515.2|571
1600865700000|2020-09-23 12:55:00|10517.6|10516.6|10518.1|10517.1|10523.3|10522.3|10517.5|10516.6|719
1600866000000|2020-09-23 13:00:00|10518|10517|10520.7|10519.7|10522.7|10521.9|10517.7|10516.8|692
1600866300000|2020-09-23 13:05:00|10520.6|10519.6|10522.3|10521.3|10523.4|10522.7|10519.8|10518.9|404
1600866600000|2020-09-23 13:10:00|10522.6|10521.6|10521.4|10520.4|10524.3|10523.5|10521.2|10520.4|457
1600866900000|2020-09-23 13:15:00|10521.2|10520.5|10520.2|10519.5|10521.8|10521|10519.2|10518.3|510
1600867200000|2020-09-23 13:20:00|10520.3|10519.6|10520.8|10520.1|10521.3|10520.6|10519.6|10518.8|363
1600867500000|2020-09-23 13:25:00|10520.7|10520|10521.5|10520.5|10523.9|10523|10520.1|10519.3|462
1600867800000|2020-09-23 13:30:00|10521.4|10520.4|10513.8|10513.1|10522.5|10521.6|10513.7|10513|611
1600868100000|2020-09-23 13:35:00|10513.9|10513.2|10514.7|10514|10514.8|10514.1|10509.6|10508.8|788
1600868400000|2020-09-23 13:40:00|10514.8|10514.1|10513.9|10512.9|10515.6|10514.9|10513.3|10512.5|549
1600868700000|2020-09-23 13:45:00|10514|10513|10515.5|10514.5|10517.4|10516.7|10511.7|10511|482
1600869000000|2020-09-23 13:50:00|10515.4|10514.4|10515.1|10514.1|10516.7|10516|10513|10512.1|623
1600869300000|2020-09-23 13:55:00|10515.2|10514.2|10518.4|10517.4|10519.5|10518.7|10514.2|10513.3|582
1600869600000|2020-09-23 14:00:00|10518.5|10517.5|10518.1|10517.4|10521|10520|10517.4|10516.5|483
1600869900000|2020-09-23 14:05:00|10518.2|10517.5|10517.8|10516.8|10518.5|10517.7|10514.4|10513.5|581
1600870200000|2020-09-23 14:10:00|10517.6|10516.9|10520.2|10519.5|10520.9|10520|10516.4|10515.6|572
1600870500000|2020-09-23 14:15:00|10520.3|10519.6|10523.3|10522.6|10523.9|10523|10518|10517.3|442
1600870800000|2020-09-23 14:20:00|10523.2|10522.5|10526.5|10525.8|10527.7|10527|10523.2|10522.2|619
1600871100000|2020-09-23 14:25:00|10526.6|10525.6|10527.4|10526.7|10528.1|10527.4|10523.1|10522.4|595
1600871400000|2020-09-23 14:30:00|10527.5|10526.8|10529.2|10528.2|10529.7|10529|10525.9|10525.2|544
1600871700000|2020-09-23 14:35:00|10529.1|10528.1|10534.5|10533.8|10535.5|10534.5|10528.6|10527.7|534
1600872000000|2020-09-23 14:40:00|10534.4|10533.7|10532.5|10531.8|10535.6|10534.9|10530.6|10529.9|682
1600872300000|2020-09-23 14:45:00|10532.6|10531.9|10533.7|10533|10535.2|10534.3|10532.1|10531.4|622
1600872600000|2020-09-23 14:50:00|10533.8|10533.1|10534.6|10533.9|10535.4|10534.6|10533.1|10532.3|587
1600872900000|2020-09-23 14:55:00|10534.4|10533.7|10529.6|10528.9|10534.8|10534|10528|10527.3|628
1600873200000|2020-09-23 15:00:00|10529.5|10528.8|10526.8|10526.1|10529.6|10528.9|10525.9|10525.2|609
1600873500000|2020-09-23 15:05:00|10527.1|10526.4|10528.9|10528.2|10529.7|10528.9|10527.1|10526.4|479
1600873800000|2020-09-23 15:10:00|10529|10528.3|10530.6|10529.9|10530.7|10530|10527.7|10527|328
1600874100000|2020-09-23 15:15:00|10530.7|10530|10529.5|10528.8|10531.9|10531.2|10527.7|10527|462
1600874400000|2020-09-23 15:20:00|10529.6|10528.9|10531.7|10531|10532.3|10531.6|10529.4|10528.7|318
1600874700000|2020-09-23 15:25:00|10531.9|10531.2|10532.4|10531.7|10532.6|10531.8|10529.9|10529.2|341
1600875000000|2020-09-23 15:30:00|10532.5|10531.8|10534.8|10534.1|10534.9|10534.2|10531.2|10530.3|478
1600875300000|2020-09-23 15:35:00|10534.7|10534|10535.8|10534.8|10536|10535.3|10534.4|10533.6|377
1600875600000|2020-09-23 15:40:00|10535.7|10534.7|10537.2|10536.5|10537.6|10536.9|10535.2|10534.5|312
1600875900000|2020-09-23 15:45:00|10537.3|10536.6|10537.8|10537.1|10538|10537.2|10536.3|10535.6|314
1600876200000|2020-09-23 15:50:00|10537.7|10537|10534.4|10533.7|10538|10537.2|10534.3|10533.6|398
1600876500000|2020-09-23 15:55:00|10534.5|10533.8|10535.2|10534.5|10535.5|10534.6|10533.2|10532.4|346
1600876800000|2020-09-23 16:00:00|10535.4|10534.7|10536.2|10535.2|10537.6|10536.9|10535.3|10534.6|374
1600877100000|2020-09-23 16:05:00|10535.9|10535.4|10535.8|10535.1|10536.5|10535.8|10533.8|10533.1|368
1600877400000|2020-09-23 16:10:00|10535.6|10534.9|10535.2|10534.5|10536.4|10535.7|10535|10534.3|236
1600877700000|2020-09-23 16:15:00|10535.1|10534.4|10534.5|10533.8|10536.2|10535.5|10534.4|10533.5|252
1600878000000|2020-09-23 16:20:00|10534.6|10533.9|10533.9|10533.2|10535|10534.3|10533.4|10532.7|288
1600878300000|2020-09-23 16:25:00|10534|10533.3|10534.7|10534|10535.6|10534.9|10533.9|10533.2|223
1600878600000|2020-09-23 16:30:00|10534.6|10533.9|10535.5|10534.8|10536.1|10535.4|10533.5|10532.8|243
1600878900000|2020-09-23 16:35:00|10535.6|10534.9|10534.5|10533.8|10535.8|10534.9|10533.4|10532.7|362
1600879200000|2020-09-23 16:40:00|10534.7|10534|10538.6|10537.6|10538.7|10538|10532.1|10531.3|529
1600879500000|2020-09-23 16:45:00|10538.7|10537.7|10538.9|10538.2|10539.5|10538.8|10537.3|10536.6|340
1600879800000|2020-09-23 16:50:00|10539|10538.3|10539|10538.3|10539.3|10538.5|10537.7|10537|352
1600880100000|2020-09-23 16:55:00|10539.1|10538.4|10542.2|10541.5|10543.4|10542.5|10538.6|10537.9|333
1600880400000|2020-09-23 17:00:00|10542.3|10541.6|10538.2|10537.5|10543.6|10542.9|10538.2|10537.5|441
1600880700000|2020-09-23 17:05:00|10538.3|10537.3|10539.4|10538.7|10540|10539.3|10538.1|10537.3|397
1600881000000|2020-09-23 17:10:00|10539.3|10538.6|10540.2|10539.5|10540.2|10539.5|10538.6|10537.9|284
1600881300000|2020-09-23 17:15:00|10540.1|10539.4|10538.4|10537.7|10540.1|10539.4|10538.1|10537.4|165
1600881600000|2020-09-23 17:20:00|10538.3|10537.6|10537.5|10536.8|10538.5|10537.8|10537.3|10536.6|165
1600881900000|2020-09-23 17:25:00|10537.3|10536.6|10539.1|10538.4|10539.1|10538.4|10537.1|10536.4|210
1600882200000|2020-09-23 17:30:00|10539.5|10538.8|10541|10540.3|10542|10541.3|10539.5|10538.8|228
1600882500000|2020-09-23 17:35:00|10541.1|10540.4|10538.1|10537.4|10541.3|10540.6|10538|10537.3|299
1600882800000|2020-09-23 17:40:00|10538.2|10537.5|10536.5|10535.8|10538.2|10537.5|10536.2|10535.5|223
1600883100000|2020-09-23 17:45:00|10536.6|10535.9|10534.8|10534.1|10537.2|10536.5|10534.3|10533.6|382
1600883400000|2020-09-23 17:50:00|10534.9|10534.2|10533.8|10533.1|10535.6|10534.8|10533.2|10532.5|343
1600883700000|2020-09-23 17:55:00|10533.9|10533.2|10536.6|10535.9|10537.3|10536.5|10533.6|10532.9|297
1600884000000|2020-09-23 18:00:00|10536.7|10536|10537.4|10536.7|10539.7|10539|10536.3|10535.6|356
1600884300000|2020-09-23 18:05:00|10537.3|10536.6|10535.4|10534.7|10537.7|10537|10535.3|10534.6|322
1600884600000|2020-09-23 18:10:00|10535.3|10534.6|10537.5|10536.8|10537.7|10537|10535.3|10534.6|331
1600884900000|2020-09-23 18:15:00|10537.4|10536.7|10539.5|10538.8|10539.5|10538.8|10537.1|10536.4|484
1600885200000|2020-09-23 18:20:00|10539.4|10538.7|10536.7|10536|10539.5|10538.8|10536.6|10535.7|312
1600885500000|2020-09-23 18:25:00|10536.6|10535.9|10536.8|10536.1|10537.1|10536.4|10535.9|10535.1|412
1600885800000|2020-09-23 18:30:00|10536.9|10536.2|10536.4|10535.7|10537.3|10536.4|10535.4|10534.7|268
1600886100000|2020-09-23 18:35:00|10536.3|10535.6|10535.3|10534.6|10536.8|10536.1|10535.2|10534.5|208
1600886400000|2020-09-23 18:40:00|10535.4|10534.7|10535.6|10534.9|10535.8|10535.1|10534.9|10534.1|180
1600886700000|2020-09-23 18:45:00|10535.7|10535|10538.4|10537.7|10539.2|10538.4|10535.6|10534.9|232
1600887000000|2020-09-23 18:50:00|10538.8|10538.1|10538.4|10537.7|10539|10538.3|10537.5|10536.8|264
1600887300000|2020-09-23 18:55:00|10538.5|10537.8|10542.1|10541.4|10542.6|10541.9|10538.1|10537.4|490
1600887600000|2020-09-23 19:00:00|10542|10541.3|10547.9|10546.9|10550.1|10549.1|10542|10541.3|608
1600887900000|2020-09-23 19:05:00|10547.8|10546.8|10543.4|10542.7|10547.8|10546.8|10543.3|10542.6|718
1600888200000|2020-09-23 19:10:00|10543.3|10542.6|10542.6|10541.9|10544.3|10543.6|10541.6|10540.7|437
1600888500000|2020-09-23 19:15:00|10542.7|10542|10542.3|10541.6|10544|10543.2|10541.5|10540.8|407
1600888800000|2020-09-23 19:20:00|10542.4|10541.7|10546.1|10545.4|10546.9|10546.1|10542.2|10541.5|250
1600889100000|2020-09-23 19:25:00|10546|10545.3|10546.6|10545.9|10547.3|10546.6|10545.8|10545.1|262
1600889400000|2020-09-23 19:30:00|10546.5|10545.8|10546.8|10546.1|10548.2|10547.5|10545.8|10545.1|323
1600889700000|2020-09-23 19:35:00|10546.7|10546|10542.7|10542|10547|10546.3|10542|10541.2|359
1600890000000|2020-09-23 19:40:00|10542.6|10541.9|10542.2|10541.5|10543.8|10543|10541.5|10540.8|317
1600890300000|2020-09-23 19:45:00|10542.1|10541.4|10543.6|10542.9|10546|10545.3|10542.1|10541.4|407
1600890600000|2020-09-23 19:50:00|10543.5|10542.8|10540|10539.3|10543.6|10542.9|10540|10539.3|478
1600890900000|2020-09-23 19:55:00|10539.8|10539.1|10537.7|10537|10541|10540|10537.2|10536.4|527
1600891200000|2020-09-23 20:00:00|10538.1|10537.4|10540|10539|10540|10539|10537.5|10536.5|334
1600891500000|2020-09-23 20:05:00|10539.9|10538.9|10538.7|10538|10540|10539|10537.6|10536.7|184
1600891800000|2020-09-23 20:10:00|10538.6|10537.9|10541.7|10541|10541.7|10541|10538.6|10537.8|162
1600892100000|2020-09-23 20:15:00|10541.8|10540.8|10541|10540.3|10542.7|10542|10540.4|10539.6|218
1600892400000|2020-09-23 20:20:00|10540.9|10540.2|10539.5|10538.8|10542.1|10541.3|10539|10538.3|178
1600892700000|2020-09-23 20:25:00|10539.4|10538.7|10539.4|10538.7|10539.9|10539|10539.2|10538.3|120
1600893000000|2020-09-23 20:30:00|10539.5|10538.8|10539.9|10538.9|10540|10539|10539.4|10538.5|97
1600893300000|2020-09-23 20:35:00|10540|10539|10539.3|10538.3|10540|10539|10539.3|10538.3|189
1600893600000|2020-09-23 20:40:00|10539.4|10538.4|10539.4|10538.4|10540.2|10539.2|10538.8|10537.8|186
1600893900000|2020-09-23 20:45:00|10539.3|10538.6|10538|10537|10539.7|10538.7|10537.7|10536.7|195
1600894200000|2020-09-23 20:50:00|10537.7|10536.7|10536.5|10535.5|10537.9|10537|10536.4|10535.4|216
1600894500000|2020-09-23 20:55:00|10536.4|10535.4|10537.9|10534.9|10538.5|10537.1|10535.6|10534.4|322
1600894800000|2020-09-23 21:00:00|10538.5|10534.8|10541.4|10536.2|10542.3|10536.9|10538.5|10533.9|66
1600895100000|2020-09-23 21:05:00|10543|10537|10542|10536|10543.2|10537.2|10540.5|10534.8|140
1600895400000|2020-09-23 21:10:00|10541.9|10535.9|10541.1|10535.1|10543.1|10537.1|10540.4|10534.7|170
1600895700000|2020-09-23 21:15:00|10541.4|10535.4|10539.7|10533.8|10542.9|10537.3|10538.7|10532.7|219
1600896000000|2020-09-23 21:20:00|10539.5|10534|10538.1|10532.1|10540.1|10534.1|10534.8|10528.8|213
1600896300000|2020-09-23 21:25:00|10536.1|10530.1|10537.1|10531.1|10537.9|10531.9|10535.3|10529.3|170
1600896600000|2020-09-23 21:30:00|10537.2|10531.2|10537.6|10531.6|10538.1|10533.4|10535.6|10529.6|225
1600896900000|2020-09-23 21:35:00|10537.5|10531.5|10536.8|10530.8|10538|10532|10536.1|10530.1|175
1600897200000|2020-09-23 21:40:00|10536.6|10530.6|10537.1|10531.1|10538|10532.5|10535.3|10529.3|310
1600897500000|2020-09-23 21:45:00|10536.3|10530.3|10536.5|10530.5|10537.5|10531.8|10535.6|10529.6|989
1600897800000|2020-09-23 21:50:00|10536.6|10530.6|10537.6|10531.6|10537.8|10531.9|10535.9|10529.9|891
1600898100000|2020-09-23 21:55:00|10537.4|10531.4|10537.2|10531.2|10538.4|10532.6|10536|10530|325
1600898400000|2020-09-23 22:00:00|10536.6|10530.6|10535.3|10533.6|10537.3|10534.5|10534.5|10529.6|574
1600898700000|2020-09-23 22:05:00|10535.5|10533.1|10535.1|10534.1|10535.6|10534.3|10534.5|10532.8|285
1600899000000|2020-09-23 22:10:00|10535.2|10534.2|10537.6|10535.8|10537.8|10536.4|10534.5|10533.2|459
1600899300000|2020-09-23 22:15:00|10537.4|10536|10537.6|10536|10538.6|10537.4|10537.1|10535.6|422
1600899600000|2020-09-23 22:20:00|10537.5|10535.9|10537.6|10536.6|10538.3|10537.1|10537.1|10535.7|195
1600899900000|2020-09-23 22:25:00|10537.5|10536.5|10536.7|10535.7|10537.7|10536.7|10536.5|10535.5|125
1600900200000|2020-09-23 22:30:00|10537.1|10536.1|10534.9|10533.9|10537.5|10536.5|10534.7|10533.7|217
1600900500000|2020-09-23 22:35:00|10535|10534|10534.3|10533.3|10535.5|10534.5|10534.2|10533.2|148
1600900800000|2020-09-23 22:40:00|10534.7|10533.7|10534.7|10533.7|10534.9|10533.9|10534.3|10533.3|170
1600901100000|2020-09-23 22:45:00|10534.9|10533.9|10535.1|10534.1|10536.5|10535.5|10534.5|10533.5|212
1600901400000|2020-09-23 22:50:00|10535.2|10534.2|10534.6|10533.6|10536.1|10535.1|10534.3|10532.8|262
1600901700000|2020-09-23 22:55:00|10534.5|10533.5|10534.9|10533.9|10535.2|10534.2|10534.3|10533.3|138
1600902000000|2020-09-23 23:00:00|10534.7|10533.7|10538.7|10537.7|10539.1|10538.1|10534.7|10533.7|255
1600902300000|2020-09-23 23:05:00|10538.6|10537.6|10538.9|10537.9|10539.7|10538.7|10538.1|10537.1|248
1600902600000|2020-09-23 23:10:00|10538.8|10537.8|10538.3|10537.3|10539|10538|10537.2|10536.2|270
1600902900000|2020-09-23 23:15:00|10538.2|10537.2|10540.5|10539.5|10540.7|10539.7|10538.2|10537.2|419
1600903200000|2020-09-23 23:20:00|10540.6|10539.6|10538.4|10537.4|10541.2|10540.2|10538|10537.1|319
1600903500000|2020-09-23 23:25:00|10538.3|10537.3|10532.5|10531.5|10538.3|10537.3|10532.2|10531.2|537
1600903800000|2020-09-23 23:30:00|10532.4|10531.4|10535.4|10534.4|10537|10536|10532.4|10531.4|423
1600904100000|2020-09-23 23:35:00|10535.3|10534.3|10534.4|10533.4|10536|10535|10532.6|10531.6|381
1600904400000|2020-09-23 23:40:00|10534.6|10533.6|10537.2|10536.5|10537.3|10536.5|10534.4|10533.4|393
1600904700000|2020-09-23 23:45:00|10537.1|10536.4|10536.6|10535.6|10538|10537|10536.3|10535.3|210
1600905000000|2020-09-23 23:50:00|10536.7|10535.7|10531.5|10530.5|10536.7|10535.7|10531.4|10530.4|222
1600905300000|2020-09-23 23:55:00|10531.4|10530.4|10531.7|10530.7|10532.4|10531.4|10529.1|10528.1|406
1600905600000|2020-09-24 00:00:00|10531.6|10530.6|10533.3|10532.3|10534.2|10533.3|10531|10530|689
1600905900000|2020-09-24 00:05:00|10533.2|10532.2|10535|10534|10535.4|10534.6|10529.9|10529.1|660
1600906200000|2020-09-24 00:10:00|10534.8|10534.1|10541.3|10540.6|10541.6|10540.7|10534.5|10533.5|533
1600906500000|2020-09-24 00:15:00|10541.2|10540.5|10539.3|10538.3|10544.3|10543.4|10539|10538.1|756
1600906800000|2020-09-24 00:20:00|10539.4|10538.4|10545|10544.3|10545.4|10544.6|10539.2|10538.2|566
1600907100000|2020-09-24 00:25:00|10545.3|10544.6|10544.3|10543.3|10546.1|10545.2|10541.4|10540.6|456
1600907400000|2020-09-24 00:30:00|10544.4|10543.4|10539.8|10538.8|10545|10544.2|10539.5|10538.6|461
1600907700000|2020-09-24 00:35:00|10539.9|10538.9|10541.4|10540.7|10542.1|10541.2|10538.9|10538.1|336
1600908000000|2020-09-24 00:40:00|10541.3|10540.6|10543.7|10543|10544.7|10543.9|10541|10540.3|319
1600908300000|2020-09-24 00:45:00|10543.6|10542.9|10541.7|10541|10544.6|10543.7|10541.4|10540.6|335
1600908600000|2020-09-24 00:50:00|10541.8|10541.1|10543.4|10542.4|10545.8|10545.1|10540.4|10539.5|502
1600908900000|2020-09-24 00:55:00|10542.9|10541.9|10540.3|10539.6|10544.5|10543.8|10539.6|10538.9|441
1600909200000|2020-09-24 01:00:00|10540.5|10539.8|10538.7|10538|10540.7|10539.9|10537.2|10536.5|412
1600909500000|2020-09-24 01:05:00|10538.8|10538.1|10543.8|10543.1|10544.9|10544|10538.5|10537.5|388
1600909800000|2020-09-24 01:10:00|10543.9|10543.2|10539|10538|10544.7|10544|10537.9|10537|407
1600910100000|2020-09-24 01:15:00|10539.1|10538.1|10537.3|10536.6|10539.3|10538.4|10536.1|10535.4|380
1600910400000|2020-09-24 01:20:00|10537.4|10536.7|10537.9|10537.2|10539.6|10538.9|10537.2|10536.5|266
1600910700000|2020-09-24 01:25:00|10537.8|10537.1|10539.3|10538.6|10539.3|10538.6|10537.1|10536.4|245
1600911000000|2020-09-24 01:30:00|10539.2|10538.5|10541.8|10541.1|10541.9|10541.2|10538.4|10537.7|265
1600911300000|2020-09-24 01:35:00|10541.7|10541|10542.1|10541.4|10544.1|10543.2|10541.4|10540.6|415
1600911600000|2020-09-24 01:40:00|10542.2|10541.5|10542|10541.3|10543.5|10542.7|10540|10539.1|279
1600911900000|2020-09-24 01:45:00|10542.1|10541.4|10542.4|10541.7|10542.6|10541.9|10540.9|10540.2|243
1600912200000|2020-09-24 01:50:00|10542.5|10541.8|10543.3|10542.6|10544.1|10543.2|10542.4|10541.7|413
1600912500000|2020-09-24 01:55:00|10543.4|10542.7|10547.5|10546.8|10548.1|10547.4|10543.1|10542.4|533
1600912800000|2020-09-24 02:00:00|10547.4|10546.7|10543.8|10543.1|10547.7|10546.8|10541.5|10540.7|436
1600913100000|2020-09-24 02:05:00|10543.9|10542.9|10542.2|10541.5|10543.9|10543|10541.1|10540.4|254
1600913400000|2020-09-24 02:10:00|10542.1|10541.4|10544|10543.3|10544.1|10543.3|10542|10541.3|256
1600913700000|2020-09-24 02:15:00|10544.3|10543.6|10545.5|10544.8|10546.3|10545.5|10544.3|10543.5|267
1600914000000|2020-09-24 02:20:00|10545.4|10544.7|10545.6|10544.9|10546.2|10545.5|10544.3|10543.6|176
1600914300000|2020-09-24 02:25:00|10545.5|10544.8|10544.1|10543.4|10545.7|10545|10543.7|10543|214
1600914600000|2020-09-24 02:30:00|10544|10543.3|10545|10544.3|10545.6|10544.9|10543|10542.1|276
1600914900000|2020-09-24 02:35:00|10544.9|10544.2|10542.2|10541.5|10545.1|10544.4|10541.2|10540.5|345
1600915200000|2020-09-24 02:40:00|10542.1|10541.4|10541.9|10541.2|10542.6|10541.9|10541.1|10540.3|224
1600915500000|2020-09-24 02:45:00|10541.8|10541.1|10543.2|10542.5|10543.9|10543.2|10541.6|10540.9|209
1600915800000|2020-09-24 02:50:00|10543.1|10542.4|10543|10542.3|10543.5|10542.7|10541.4|10540.7|216
1600916100000|2020-09-24 02:55:00|10542.9|10542.2|10541.9|10541.2|10543|10542.3|10541.5|10540.8|164
1600916400000|2020-09-24 03:00:00|10542|10541.3|10541.1|10540.4|10543.3|10542.6|10541|10540.3|190
1600916700000|2020-09-24 03:05:00|10541.3|10540.6|10540.4|10539.7|10541.4|10540.7|10539.8|10539.1|232
1600917000000|2020-09-24 03:10:00|10540.5|10539.8|10540.6|10539.9|10541.7|10541|10540.4|10539.7|156
1600917300000|2020-09-24 03:15:00|10540.5|10539.8|10541.1|10540.4|10541.7|10540.9|10540|10539.1|172
1600917600000|2020-09-24 03:20:00|10541.2|10540.5|10541.6|10540.9|10541.9|10541.2|10540.4|10539.6|195
1600917900000|2020-09-24 03:25:00|10541.7|10540.7|10541.8|10541.1|10542|10541.2|10541.1|10540.4|139
1600918200000|2020-09-24 03:30:00|10541.9|10541.2|10542.8|10542.1|10542.8|10542.1|10541.6|10540.7|123
1600918500000|2020-09-24 03:35:00|10542.7|10542|10542.9|10542.2|10544.1|10543.3|10542.7|10541.9|109
1600918800000|2020-09-24 03:40:00|10542.8|10542.1|10542.7|10542|10543.3|10542.6|10542.5|10541.8|112
1600919100000|2020-09-24 03:45:00|10542.8|10542.1|10542.9|10542.2|10543.6|10542.9|10542.7|10542|79
1600919400000|2020-09-24 03:50:00|10543|10542.3|10544.4|10543.7|10545.1|10544.4|10542.9|10542.1|181
1600919700000|2020-09-24 03:55:00|10544.3|10543.6|10544.3|10543.6|10544.9|10544.2|10543.9|10543.2|209
1600920000000|2020-09-24 04:00:00|10544.4|10543.7|10543.5|10542.8|10544.5|10543.8|10543.2|10542.5|152
1600920300000|2020-09-24 04:05:00|10543.4|10542.7|10544|10543.3|10544.2|10543.5|10543.1|10542.4|109
1600920600000|2020-09-24 04:10:00|10544.2|10543.5|10543.1|10542.4|10544.5|10543.8|10543|10542.2|125
1600920900000|2020-09-24 04:15:00|10543.2|10542.5|10543.5|10542.8|10543.7|10543|10542.1|10541.4|177
1600921200000|2020-09-24 04:20:00|10543.4|10542.7|10543.3|10542.6|10544.1|10543.4|10543.1|10542.4|122
1600921500000|2020-09-24 04:25:00|10543.4|10542.7|10543.8|10543.1|10544.4|10543.7|10543.4|10542.7|116
1600921800000|2020-09-24 04:30:00|10543.9|10543.2|10543.6|10542.9|10544.1|10543.4|10542.1|10541.2|232
1600922100000|2020-09-24 04:35:00|10543.7|10543|10543.8|10543.1|10544.4|10543.7|10543.4|10542.5|195
1600922400000|2020-09-24 04:40:00|10543.7|10543|10545|10544.3|10545.1|10544.3|10543.6|10542.8|190
1600922700000|2020-09-24 04:45:00|10545.2|10544.5|10544.3|10543.6|10545.3|10544.6|10543.7|10543|195
1600923000000|2020-09-24 04:50:00|10544.4|10543.7|10544.2|10543.5|10545.1|10544.3|10543.3|10542.6|224
1600923300000|2020-09-24 04:55:00|10543.9|10543.2|10545.3|10544.6|10546.1|10545.4|10543.3|10542.6|355
1600923600000|2020-09-24 05:00:00|10545.2|10544.5|10544.8|10543.8|10547.4|10546.7|10543.8|10543|415
1600923900000|2020-09-24 05:05:00|10544.7|10543.7|10544.4|10543.7|10545.1|10544.4|10543.9|10543|273
1600924200000|2020-09-24 05:10:00|10544.1|10543.4|10542.7|10542|10544.5|10543.8|10542.4|10541.7|228
1600924500000|2020-09-24 05:15:00|10542.6|10541.9|10539.4|10538.7|10542.6|10541.9|10539|10538.3|298
1600924800000|2020-09-24 05:20:00|10539.6|10538.9|10539.9|10539.2|10541.4|10540.7|10539.3|10538.6|301
1600925100000|2020-09-24 05:25:00|10540|10539.3|10542|10541.3|10542.2|10541.5|10538.9|10538.2|210
1600925400000|2020-09-24 05:30:00|10541.7|10541|10542.7|10542|10542.7|10542|10541.6|10540.8|195
1600925700000|2020-09-24 05:35:00|10542.6|10541.9|10540|10539|10543.2|10542.5|10539.1|10538.4|418
1600926000000|2020-09-24 05:40:00|10539.8|10539.1|10538.2|10537.5|10540|10539.2|10538|10537.2|353
1600926300000|2020-09-24 05:45:00|10538.3|10537.6|10539|10538.3|10539.3|10538.5|10537.1|10536.4|378
1600926600000|2020-09-24 05:50:00|10539.1|10538.4|10534.3|10533.6|10539.3|10538.6|10533.9|10533.2|358
1600926900000|2020-09-24 05:55:00|10534.7|10534|10531.7|10530.7|10534.9|10534.1|10531.2|10530.5|534
1600927200000|2020-09-24 06:00:00|10531.4|10530.9|10532|10531.3|10533.3|10532.4|10529|10528.3|539
1600927500000|2020-09-24 06:05:00|10532.2|10531.5|10533.5|10532.8|10535|10534.3|10532|10531.3|417
1600927800000|2020-09-24 06:10:00|10533.4|10532.7|10532.3|10531.3|10534.4|10533.4|10532|10531.1|356
1600928100000|2020-09-24 06:15:00|10532.1|10531.4|10532.6|10531.6|10533.5|10532.6|10531.6|10530.9|362
1600928400000|2020-09-24 06:20:00|10532.7|10531.7|10532.6|10531.6|10533.1|10532.4|10531.7|10530.9|265
1600928700000|2020-09-24 06:25:00|10532.5|10531.8|10533.2|10532.2|10533.5|10532.8|10532|10531.2|251
1600929000000|2020-09-24 06:30:00|10533.3|10532.3|10532.3|10531.6|10534.1|10533.3|10532|10531.3|333
1600929300000|2020-09-24 06:35:00|10532.4|10531.4|10530.5|10529.5|10533.8|10533.1|10529.3|10528.6|305
1600929600000|2020-09-24 06:40:00|10530.6|10529.6|10530.2|10529.5|10531.7|10530.8|10530.1|10529.3|301
1600929900000|2020-09-24 06:45:00|10530.4|10529.7|10530.4|10529.7|10531.5|10530.6|10529.8|10529|317
1600930200000|2020-09-24 06:50:00|10530.3|10529.6|10529.3|10528.6|10530.8|10529.9|10528.3|10527.6|388
1600930500000|2020-09-24 06:55:00|10529.4|10528.7|10526.7|10525.7|10529.9|10529.1|10525.5|10524.8|447
1600930800000|2020-09-24 07:00:00|10526.5|10525.8|10526.3|10525.3|10528.1|10527.1|10525.5|10524.8|574
1600931100000|2020-09-24 07:05:00|10526.2|10525.2|10526.3|10525.6|10527.3|10526.6|10525.7|10525|559
1600931400000|2020-09-24 07:10:00|10526.4|10525.7|10525.6|10524.6|10528.7|10527.9|10525.1|10524.3|530
1600931700000|2020-09-24 07:15:00|10525.5|10524.5|10523.5|10522.5|10527.5|10526.6|10522.8|10522.1|673
1600932000000|2020-09-24 07:20:00|10523.3|10522.6|10523.4|10522.7|10525.8|10524.8|10522.1|10521.4|541
1600932300000|2020-09-24 07:25:00|10523.5|10522.8|10525.4|10524.7|10526.3|10525.4|10523|10522.1|327
1600932600000|2020-09-24 07:30:00|10525.5|10524.8|10526.1|10525.4|10526.3|10525.5|10522.1|10521.4|369
1600932900000|2020-09-24 07:35:00|10526.2|10525.5|10525.1|10524.4|10527|10526.1|10524.4|10523.7|476
1600933200000|2020-09-24 07:40:00|10525|10524.3|10524|10523|10526.4|10525.5|10522.5|10521.8|505
1600933500000|2020-09-24 07:45:00|10523.7|10523.1|10524.5|10523.5|10524.5|10523.8|10521|10520.1|426
1600933800000|2020-09-24 07:50:00|10524.6|10523.6|10527.8|10527.1|10527.9|10527.2|10523.9|10523|439
1600934100000|2020-09-24 07:55:00|10527.9|10527.2|10530.6|10529.6|10531.9|10531|10527.4|10526.7|510
1600934400000|2020-09-24 08:00:00|10530.7|10529.7|10532.4|10531.7|10532.9|10532|10530.1|10529.3|480
1600934700000|2020-09-24 08:05:00|10532.5|10531.8|10533.8|10532.8|10536.6|10535.8|10531|10530.1|634
1600935000000|2020-09-24 08:10:00|10533.7|10532.7|10537.1|10536.1|10538.6|10537.7|10532|10531.3|595
1600935300000|2020-09-24 08:15:00|10537|10536.3|10537.2|10536.2|10539|10538.1|10536.5|10535.7|577
1600935600000|2020-09-24 08:20:00|10537|10536.3|10536.7|10535.7|10537.5|10536.8|10534.5|10533.8|491
1600935900000|2020-09-24 08:25:00|10536.8|10535.8|10534.3|10533.3|10536.9|10536.1|10534|10533.1|421
1600936200000|2020-09-24 08:30:00|10534.1|10533.4|10534.5|10533.8|10537.1|10536.4|10533.2|10532.4|409
1600936500000|2020-09-24 08:35:00|10534.7|10533.7|10538.9|10538.2|10539.2|10538.3|10534.5|10533.6|522
1600936800000|2020-09-24 08:40:00|10539.2|10538.1|10537.3|10536.6|10539.2|10538.3|10535.7|10535|478
1600937100000|2020-09-24 08:45:00|10537.2|10536.5|10532.5|10531.5|10537.4|10536.6|10530.7|10530|416
1600937400000|2020-09-24 08:50:00|10532.3|10531.6|10532.9|10532.2|10534.9|10534.1|10531.9|10531.1|304
1600937700000|2020-09-24 08:55:00|10532.8|10532.1|10535|10534.3|10535.4|10534.7|10532.1|10531.3|431
1600938000000|2020-09-24 09:00:00|10535.1|10534.4|10532.3|10531.6|10536.3|10535.6|10532.3|10531.4|388
1600938300000|2020-09-24 09:05:00|10532.6|10531.9|10532.5|10531.5|10533.6|10532.8|10531.7|10530.9|314
1600938600000|2020-09-24 09:10:00|10532.6|10531.6|10531.3|10530.3|10532.8|10531.9|10530.7|10529.9|315
1600938900000|2020-09-24 09:15:00|10531.4|10530.4|10532.3|10531.6|10532.7|10531.8|10530.8|10529.8|252
1600939200000|2020-09-24 09:20:00|10532|10531.3|10531.3|10530.6|10532.4|10531.6|10530.5|10529.8|252
1600939500000|2020-09-24 09:25:00|10531.5|10530.8|10534.3|10533.3|10535.5|10534.8|10531.4|10530.5|358
1600939800000|2020-09-24 09:30:00|10534.4|10533.4|10538.4|10537.7|10539.9|10539.1|10533.4|10532.6|506
1600940100000|2020-09-24 09:35:00|10538.3|10537.6|10539.9|10538.9|10540.5|10539.8|10537.3|10536.4|388
1600940400000|2020-09-24 09:40:00|10540|10539.3|10542.6|10541.6|10543.1|10542.2|10539.7|10538.8|518
1600940700000|2020-09-24 09:45:00|10542.5|10541.8|10541.5|10540.5|10544.3|10543.5|10540.2|10539.4|375
1600941000000|2020-09-24 09:50:00|10541.4|10540.7|10539.1|10538.4|10541.7|10540.9|10538|10537.1|355
1600941300000|2020-09-24 09:55:00|10539|10538.3|10538.8|10537.8|10540.1|10539.4|10537.8|10537.1|336
1600941600000|2020-09-24 10:00:00|10538.7|10537.7|10537.1|10536.1|10538.8|10537.8|10535.8|10534.9|424
1600941900000|2020-09-24 10:05:00|10537|10536|10539.1|10538.4|10539.4|10538.6|10535.7|10534.9|444
1600942200000|2020-09-24 10:10:00|10539|10538.3|10539.5|10538.5|10539.9|10539.1|10536.4|10535.5|483
1600942500000|2020-09-24 10:15:00|10539.4|10538.4|10540.7|10539.7|10543.8|10543.1|10539.4|10538.4|377
1600942800000|2020-09-24 10:20:00|10540.8|10539.8|10542.1|10541.1|10542.2|10541.3|10539.6|10538.7|350
1600943100000|2020-09-24 10:25:00|10542|10541|10543.7|10543|10546|10545|10542|10541|462
1600943400000|2020-09-24 10:30:00|10543.9|10543.2|10543.1|10542.4|10545.3|10544.5|10543|10542.1|367
1600943700000|2020-09-24 10:35:00|10542.8|10542.1|10544.9|10543.9|10547.8|10546.9|10542.6|10541.8|476
1600944000000|2020-09-24 10:40:00|10544.8|10543.8|10545|10544|10545.4|10544.7|10543|10542.3|465
1600944300000|2020-09-24 10:45:00|10544.9|10543.9|10545.4|10544.7|10547.6|10546.6|10543.8|10542.9|442
1600944600000|2020-09-24 10:50:00|10545.5|10544.5|10544.9|10543.9|10546.1|10545.2|10544.4|10543.5|367
1600944900000|2020-09-24 10:55:00|10545|10544|10547.8|10546.8|10548.1|10547.4|10544.5|10543.6|463
1600945200000|2020-09-24 11:00:00|10547.7|10546.7|10545.9|10545.2|10547.7|10546.7|10544.7|10544|484
1600945500000|2020-09-24 11:05:00|10545.8|10545.1|10545.5|10544.5|10547.2|10546.3|10545.4|10544.4|389
1600945800000|2020-09-24 11:10:00|10545.6|10544.6|10548.8|10547.8|10550.6|10549.9|10545|10544|483
1600946100000|2020-09-24 11:15:00|10548.9|10547.9|10551.8|10550.8|10553.8|10552.8|10548.6|10547.8|516
1600946400000|2020-09-24 11:20:00|10551.7|10550.7|10550.2|10549.5|10553|10552.1|10549.9|10549.1|443
1600946700000|2020-09-24 11:25:00|10550.4|10549.4|10547.9|10547.2|10551|10550|10546.7|10545.9|408
1600947000000|2020-09-24 11:30:00|10548|10547.3|10547.5|10546.8|10549.1|10548.2|10546.4|10545.5|385
1600947300000|2020-09-24 11:35:00|10547.6|10546.6|10547.5|10546.8|10550.1|10549.3|10546.9|10546.1|360
1600947600000|2020-09-24 11:40:00|10547.6|10546.6|10545.4|10544.7|10548.2|10547.5|10545.3|10544.5|554
1600947900000|2020-09-24 11:45:00|10545.5|10544.8|10546.9|10546.2|10547.4|10546.6|10544|10543.3|465
1600948200000|2020-09-24 11:50:00|10547|10546|10542.1|10541.1|10547.3|10546.4|10541.6|10540.7|488
1600948500000|2020-09-24 11:55:00|10542.2|10541.2|10543.3|10542.3|10544.7|10543.9|10541.9|10541|428
1600948800000|2020-09-24 12:00:00|10543.1|10542.1|10540|10539|10544.2|10543.3|10538.7|10538|517
1600949100000|2020-09-24 12:05:00|10539.9|10538.9|10537|10536|10540.3|10539.5|10536.5|10535.8|407
1600949400000|2020-09-24 12:10:00|10536.9|10536.2|10539.8|10538.8|10540|10539.2|10536.4|10535.6|427
1600949700000|2020-09-24 12:15:00|10539.5|10538.6|10533.9|10533.2|10539.6|10538.7|10533|10532.2|467
1600950000000|2020-09-24 12:20:00|10534|10533.3|10535.6|10534.6|10538|10537.1|10532.6|10531.9|380
1600950300000|2020-09-24 12:25:00|10535.4|10534.7|10540.1|10536.8|10540.9|10537.3|10535|10534.3|281
1600950600000|2020-09-24 12:30:00|10539.9|10536.9|10537.9|10536.9|10540.5|10538.2|10536.3|10535.5|505
1600950900000|2020-09-24 12:35:00|10537.8|10536.8|10540.1|10539.1|10540.7|10539.9|10536.2|10535.5|617
1600951200000|2020-09-24 12:40:00|10540.2|10539.2|10544.1|10543.4|10544.2|10543.5|10539.6|10538.9|646
1600951500000|2020-09-24 12:45:00|10544|10543.3|10543.3|10542.6|10544.1|10543.4|10540.6|10539.6|584
1600951800000|2020-09-24 12:50:00|10543.4|10542.4|10539.4|10538.4|10543.6|10542.7|10538.1|10537.2|528
1600952100000|2020-09-24 12:55:00|10539.1|10538.5|10541.4|10540.7|10542|10541.3|10539.1|10538.4|594
1600952400000|2020-09-24 13:00:00|10541.6|10540.6|10544.2|10543.5|10545.7|10544.9|10541.2|10540.3|474
1600952700000|2020-09-24 13:05:00|10543.9|10543.2|10542.8|10542.1|10544.1|10543.3|10540.6|10539.7|498
1600953000000|2020-09-24 13:10:00|10542.7|10542|10544.7|10544|10545.8|10544.9|10542.1|10541.3|563
1600953300000|2020-09-24 13:15:00|10544.6|10543.9|10544.4|10543.4|10546|10545.3|10542.7|10542|536
1600953600000|2020-09-24 13:20:00|10544.5|10543.5|10542.4|10541.4|10546|10545.1|10542.4|10541.4|372
1600953900000|2020-09-24 13:25:00|10542.5|10541.5|10540.5|10539.8|10543.7|10542.8|10540.5|10539.6|462
1600954200000|2020-09-24 13:30:00|10540.6|10539.9|10542.4|10541.7|10542.6|10541.8|10535.8|10535|815
1600954500000|2020-09-24 13:35:00|10542.5|10541.5|10544.4|10543.7|10545.7|10544.9|10542.3|10541.5|643
1600954800000|2020-09-24 13:40:00|10544.3|10543.6|10547.4|10546.4|10548|10547.2|10543.1|10542.4|485
1600955100000|2020-09-24 13:45:00|10547.5|10546.5|10545.9|10545.2|10547.9|10547.2|10544.3|10543.6|567
1600955400000|2020-09-24 13:50:00|10546|10545.3|10545.9|10545.2|10546.8|10545.9|10544|10543.3|380
1600955700000|2020-09-24 13:55:00|10546|10545.3|10547.3|10546.3|10549|10548.3|10546|10545.3|395
1600956000000|2020-09-24 14:00:00|10547.2|10546.2|10544.9|10543.9|10548.9|10548.1|10544.4|10543.5|512
1600956300000|2020-09-24 14:05:00|10544.8|10543.8|10537.6|10536.9|10546.2|10545.2|10536.3|10535.4|779
1600956600000|2020-09-24 14:10:00|10537.7|10537|10540.3|10539.6|10540.3|10539.6|10535.2|10534.5|627
1600956900000|2020-09-24 14:15:00|10540.2|10539.5|10542|10541.3|10542.8|10542|10538|10537.2|561
1600957200000|2020-09-24 14:20:00|10542.1|10541.4|10537.5|10536.8|10542.5|10541.8|10535.8|10535|604
1600957500000|2020-09-24 14:25:00|10537.7|10536.7|10539.2|10538.5|10540.5|10539.7|10537.3|10536.4|490
1600957800000|2020-09-24 14:30:00|10539.3|10538.3|10542.6|10541.9|10543.2|10542.4|10538.5|10537.8|504
1600958100000|2020-09-24 14:35:00|10542.5|10541.8|10542.5|10541.8|10543.8|10543.1|10541.6|10540.8|402
1600958400000|2020-09-24 14:40:00|10542.8|10542.1|10542.8|10542.1|10546.4|10545.7|10542.8|10542.1|556
1600958700000|2020-09-24 14:45:00|10542.9|10542.2|10544.4|10543.7|10545.4|10544.6|10542.8|10542.1|471
1600959000000|2020-09-24 14:50:00|10544.5|10543.8|10546.8|10546.1|10547|10546.2|10543.4|10542.7|474
1600959300000|2020-09-24 14:55:00|10546.7|10546|10548.5|10547.8|10548.5|10547.8|10545.1|10544.4|559
1600959600000|2020-09-24 15:00:00|10548.3|10547.6|10548.5|10547.8|10548.8|10548.1|10545.5|10544.8|525
1600959900000|2020-09-24 15:05:00|10548.4|10547.7|10548.5|10547.8|10551|10550.3|10546.8|10546|448
1600960200000|2020-09-24 15:10:00|10548.4|10547.7|10548.2|10547.5|10549.7|10549|10547.4|10546.7|474
1600960500000|2020-09-24 15:15:00|10548.4|10547.7|10550.6|10549.9|10551.4|10550.7|10548.1|10547.2|380
1600960800000|2020-09-24 15:20:00|10550.5|10549.8|10552|10551.3|10552|10551.3|10549.4|10548.7|333
1600961100000|2020-09-24 15:25:00|10551.2|10550.5|10549.6|10548.9|10553|10552.2|10549.5|10548.7|276
1600961400000|2020-09-24 15:30:00|10549.5|10548.8|10545.5|10544.8|10549.7|10549|10545.5|10544.8|358
1600961700000|2020-09-24 15:35:00|10545.6|10544.9|10543.6|10542.9|10546.3|10545.6|10543.5|10542.8|373
1600962000000|2020-09-24 15:40:00|10543.5|10542.8|10547|10546.3|10547.7|10547|10543.4|10542.7|411
1600962300000|2020-09-24 15:45:00|10546.9|10546.2|10543.9|10543.2|10546.9|10546.2|10543.4|10542.7|314
1600962600000|2020-09-24 15:50:00|10544|10543.3|10542.6|10541.9|10544.2|10543.4|10542.2|10541.5|335
1600962900000|2020-09-24 15:55:00|10542.7|10542|10542.3|10541.6|10545|10544.2|10541.1|10540.3|349
1600963200000|2020-09-24 16:00:00|10542.5|10541.8|10542.1|10541.4|10543.4|10542.7|10540.9|10540.2|513
1600963500000|2020-09-24 16:05:00|10542|10541.3|10542.6|10541.9|10543.8|10543.1|10541.5|10540.6|526
1600963800000|2020-09-24 16:10:00|10542.8|10542.1|10543.8|10543.1|10545.1|10544.4|10542.8|10542.1|409
1600964100000|2020-09-24 16:15:00|10543.7|10543|10543.7|10543|10544.3|10543.6|10542.6|10541.9|298
1600964400000|2020-09-24 16:20:00|10543.6|10542.9|10541.1|10540.4|10543.7|10543|10540.5|10539.8|280
1600964700000|2020-09-24 16:25:00|10541.2|10540.5|10540.9|10540.2|10542.2|10541.5|10539.7|10539|313
1600965000000|2020-09-24 16:30:00|10541|10540.3|10542.6|10541.9|10543.1|10542.4|10540.5|10539.8|343
1600965300000|2020-09-24 16:35:00|10542.5|10541.8|10545.7|10545|10546.1|10545.4|10541.4|10540.7|394
1600965600000|2020-09-24 16:40:00|10545.8|10545.1|10544.1|10543.4|10547.2|10546.5|10543.8|10543.1|301
1600965900000|2020-09-24 16:45:00|10544.2|10543.5|10543.1|10542.4|10544.9|10544.1|10543|10542.3|258
1600966200000|2020-09-24 16:50:00|10543.2|10542.5|10541.4|10540.7|10543.8|10543.1|10540.9|10540.2|256
1600966500000|2020-09-24 16:55:00|10541.5|10540.8|10546.6|10545.9|10546.6|10545.9|10541.1|10540.4|370
1600966800000|2020-09-24 17:00:00|10546.5|10545.8|10544.8|10544.1|10546.7|10546|10544.4|10543.7|319
1600967100000|2020-09-24 17:05:00|10544.9|10544.2|10544.7|10544|10545.6|10544.9|10543.9|10543.2|236
1600967400000|2020-09-24 17:10:00|10544.8|10544.1|10542|10541.3|10544.8|10544.1|10541.6|10540.8|338
1600967700000|2020-09-24 17:15:00|10541.9|10541.2|10542.6|10541.6|10543|10542.3|10539.9|10539.2|519
1600968000000|2020-09-24 17:20:00|10542.5|10541.5|10543|10542.3|10543.9|10543.2|10541.9|10541.1|315
1600968300000|2020-09-24 17:25:00|10543.1|10542.4|10544.3|10543.6|10545.6|10544.9|10543|10542.3|426
1600968600000|2020-09-24 17:30:00|10544.1|10543.4|10544.2|10543.5|10544.3|10543.6|10543.2|10542.5|257
1600968900000|2020-09-24 17:35:00|10544.1|10543.4|10544.1|10543.4|10546|10545.3|10543.8|10543.1|370
1600969200000|2020-09-24 17:40:00|10544.2|10543.5|10539.7|10538.7|10544.4|10543.6|10539.2|10538.5|365
1600969500000|2020-09-24 17:45:00|10539.8|10539|10537.6|10536.9|10540|10539|10537.3|10536.5|406
1600969800000|2020-09-24 17:50:00|10537.5|10536.8|10539.1|10538.4|10539.2|10538.5|10537.5|10536.8|351
1600970100000|2020-09-24 17:55:00|10539.2|10538.5|10540.9|10540.2|10541.7|10541|10538.8|10538.1|385
1600970400000|2020-09-24 18:00:00|10540.8|10540.1|10542.7|10542|10543.2|10542.5|10540.3|10539.5|433
1600970700000|2020-09-24 18:05:00|10542.6|10541.9|10543.2|10542.5|10543.3|10542.6|10540.7|10540|299
1600971000000|2020-09-24 18:10:00|10543.3|10542.6|10541.7|10540.7|10543.9|10543.1|10541|10540.1|246
1600971300000|2020-09-24 18:15:00|10541.6|10540.9|10543.7|10543|10544|10543.3|10540.9|10540.2|282
1600971600000|2020-09-24 18:20:00|10543.8|10543.1|10543.2|10542.5|10544.1|10543.4|10542|10541.3|269
1600971900000|2020-09-24 18:25:00|10542.9|10542.2|10540.9|10540.2|10542.9|10542.2|10540.7|10540|271
1600972200000|2020-09-24 18:30:00|10541|10540.3|10541.2|10540.5|10541.5|10540.8|10540.7|10540|226
1600972500000|2020-09-24 18:35:00|10541.1|10540.4|10541.5|10540.8|10542.2|10541.5|10541.1|10540.4|244
1600972800000|2020-09-24 18:40:00|10541.4|10540.7|10542.1|10541.4|10542.3|10541.5|10541.2|10540.5|126
1600973100000|2020-09-24 18:45:00|10542.2|10541.5|10542|10541.3|10543.1|10542.4|10541.3|10540.6|202
1600973400000|2020-09-24 18:50:00|10541.9|10541.2|10541.4|10540.7|10542.5|10541.8|10540.4|10539.6|255
1600973700000|2020-09-24 18:55:00|10541.5|10540.8|10542.1|10541.4|10543.5|10542.8|10540.8|10540.1|388
1600974000000|2020-09-24 19:00:00|10542|10541.3|10543.7|10543|10545.5|10544.8|10542|10541.3|426
1600974300000|2020-09-24 19:05:00|10543.8|10543.1|10543.2|10542.5|10544.8|10544.1|10543.1|10542.4|325
1600974600000|2020-09-24 19:10:00|10543.3|10542.6|10542.6|10541.9|10543.7|10543|10542|10541.3|198
1600974900000|2020-09-24 19:15:00|10542.7|10542|10542.4|10541.7|10543.1|10542.4|10541.9|10541.1|252
1600975200000|2020-09-24 19:20:00|10542.3|10541.6|10542.7|10542|10543.4|10542.5|10541.7|10541|410
1600975500000|2020-09-24 19:25:00|10542.8|10542.1|10541.3|10540.6|10542.8|10542.1|10541|10540.2|556
1600975800000|2020-09-24 19:30:00|10541.2|10540.5|10541.4|10540.7|10542.6|10541.8|10540.4|10539.7|263
1600976100000|2020-09-24 19:35:00|10541.5|10540.8|10540.7|10540|10541.7|10540.9|10540.7|10539.9|271
1600976400000|2020-09-24 19:40:00|10540.8|10540.1|10541.5|10540.8|10541.8|10541|10540.7|10539.9|300
1600976700000|2020-09-24 19:45:00|10541.4|10540.7|10541|10540.3|10542.2|10541.5|10540.3|10539.6|313
1600977000000|2020-09-24 19:50:00|10540.9|10540.2|10541|10540.3|10541.3|10540.5|10540.6|10539.8|243
1600977300000|2020-09-24 19:55:00|10541.1|10540.4|10542.7|10542|10543.1|10542.3|10540.9|10540.2|220
1600977600000|2020-09-24 20:00:00|10542.6|10541.9|10542.3|10541.6|10542.9|10542.1|10542.1|10541.3|141
1600977900000|2020-09-24 20:05:00|10542.2|10541.5|10542.6|10541.6|10542.8|10541.8|10541.7|10540.8|148
1600978200000|2020-09-24 20:10:00|10542.7|10541.7|10540.9|10540.2|10542.7|10541.8|10540.7|10539.8|254
1600978500000|2020-09-24 20:15:00|10541|10540.3|10540.1|10539.1|10541.3|10540.4|10539.8|10539|145
1600978800000|2020-09-24 20:20:00|10540|10539|10537.4|10536.4|10540.2|10539.3|10537|10536.3|142
1600979100000|2020-09-24 20:25:00|10537.5|10536.8|10541.1|10540.4|10542|10541|10537.5|10536.8|171
1600979400000|2020-09-24 20:30:00|10541.3|10540.3|10541.8|10540.8|10541.8|10540.8|10540.4|10539.6|79
1600979700000|2020-09-24 20:35:00|10541.9|10540.9|10542.8|10541.8|10543.1|10542.1|10541.7|10540.7|83
1600980000000|2020-09-24 20:40:00|10542.9|10541.9|10543.7|10542.7|10544.1|10543.1|10542.8|10541.8|107
1600980300000|2020-09-24 20:45:00|10543.8|10542.8|10543.6|10542.6|10544.2|10543.2|10543.4|10542.4|141
1600980600000|2020-09-24 20:50:00|10543.9|10542.9|10542.8|10541.8|10544.2|10543.2|10542.7|10541.7|124
1600980900000|2020-09-24 20:55:00|10542.9|10541.9|10542.1|10539.7|10543.1|10541.9|10540.9|10539.1|504
1600981200000|2020-09-24 21:00:00|10541.4|10539.9|10542.2|10539.7|10542.4|10540.3|10541.3|10539.2|14
1600981500000|2020-09-24 21:05:00|10544|10538|10543.6|10537.9|10545.6|10540|10541.6|10536.4|151
1600981800000|2020-09-24 21:10:00|10543.5|10537.5|10542.7|10537.9|10543.8|10539.7|10541.5|10536.7|176
1600982100000|2020-09-24 21:15:00|10542.8|10537.6|10543|10539.3|10544.6|10539.7|10541.9|10537.2|165
1600982400000|2020-09-24 21:20:00|10543.2|10539.8|10542.6|10537.6|10544.4|10539.8|10542.1|10537.6|183
1600982700000|2020-09-24 21:25:00|10542.7|10538|10541.9|10538.7|10544.1|10539.7|10541.7|10537.5|153
1600983000000|2020-09-24 21:30:00|10542.3|10538.3|10543.2|10539|10544.2|10539.8|10542.1|10537.8|250
1600983300000|2020-09-24 21:35:00|10543.1|10538.8|10543.5|10538.9|10544.2|10539.9|10542.9|10538.4|231
1600983600000|2020-09-24 21:40:00|10544.2|10539.5|10543.7|10538.9|10544.2|10539.6|10543|10538.2|298
1600983900000|2020-09-24 21:45:00|10543.8|10538.8|10543.5|10538|10544.2|10539.8|10542.9|10537.9|375
1600984200000|2020-09-24 21:50:00|10543.6|10538.1|10543.3|10538.2|10544.3|10539.4|10543.1|10538|217
1600984500000|2020-09-24 21:55:00|10543.5|10538.3|10544|10539|10544.1|10540.3|10542.8|10537.9|244
1600984800000|2020-09-24 22:00:00|10544.2|10538.6|10543.3|10542.3|10544.4|10543.1|10543.2|10538.2|425
1600985100000|2020-09-24 22:05:00|10543.1|10542.1|10543.6|10542.6|10544.3|10543|10542.7|10541.7|154
1600985400000|2020-09-24 22:10:00|10543.4|10542.4|10543.3|10542.3|10544.1|10543.1|10542.5|10541.5|159
1600985700000|2020-09-24 22:15:00|10543.2|10542.2|10541.8|10540.8|10543.6|10542.6|10541.7|10540.7|170
1600986000000|2020-09-24 22:20:00|10541.7|10540.7|10542.7|10541.7|10542.8|10541.7|10541.6|10540.6|164
1600986300000|2020-09-24 22:25:00|10542.6|10541.6|10542|10541|10542.7|10541.7|10541.8|10540.8|147
1600986600000|2020-09-24 22:30:00|10542.3|10541.3|10542.1|10541.1|10542.3|10541.3|10541.5|10540.5|156
1600986900000|2020-09-24 22:35:00|10541.9|10540.9|10540.8|10539.8|10542.2|10541.2|10540.7|10539.7|107
1600987200000|2020-09-24 22:40:00|10540.7|10539.7|10542.7|10541.7|10543|10542|10540.1|10539.1|248
1600987500000|2020-09-24 22:45:00|10542.3|10541.3|10542.1|10541.1|10543.9|10542.9|10541.7|10540.7|181
1600987800000|2020-09-24 22:50:00|10542.2|10541.2|10542.1|10541.1|10542.8|10541.8|10541.6|10540.6|87
1600988100000|2020-09-24 22:55:00|10542|10541|10542.4|10541.4|10542.4|10541.4|10541.6|10540.6|90
1600988400000|2020-09-24 23:00:00|10542.2|10541.2|10541.5|10540.5|10542.3|10541.3|10540.4|10539.4|169
1600988700000|2020-09-24 23:05:00|10541.6|10540.6|10542|10541|10544.3|10543.3|10541.6|10540.6|178
1600989000000|2020-09-24 23:10:00|10542.1|10541.1|10542.2|10541.2|10542.8|10541.8|10541.1|10540.1|161
1600989300000|2020-09-24 23:15:00|10542.1|10541.1|10542.4|10541.4|10543.9|10543|10541|10540|259
1600989600000|2020-09-24 23:20:00|10542.5|10541.5|10543.5|10542.5|10543.8|10542.8|10542.1|10541.1|178
1600989900000|2020-09-24 23:25:00|10543.6|10542.6|10544.5|10543.5|10544.7|10543.7|10543.4|10542.4|248
1600990200000|2020-09-24 23:30:00|10544.4|10543.4|10543.9|10542.9|10545.1|10544.1|10543.7|10542.8|207
1600990500000|2020-09-24 23:35:00|10544|10543|10544.1|10543.1|10544.5|10543.6|10543.7|10542.8|234
1600990800000|2020-09-24 23:40:00|10544.2|10543.2|10544.5|10543.5|10544.6|10543.7|10544|10543|347
1600991100000|2020-09-24 23:45:00|10544.6|10543.6|10543.9|10543.2|10545.3|10544.4|10543.7|10542.8|269
1600991400000|2020-09-24 23:50:00|10543.7|10543|10543.9|10542.9|10544.4|10543.4|10543.5|10542.7|232
1600991700000|2020-09-24 23:55:00|10543.8|10542.8|10544.5|10543.5|10544.5|10543.6|10543.3|10542.4|236
1600992000000|2020-09-25 00:00:00|10544.3|10543.3|10549.2|10548.2|10549.7|10548.8|10544|10543.1|473
1600992300000|2020-09-25 00:05:00|10549.3|10548.3|10547.1|10546.1|10549.3|10548.3|10546.3|10545.6|342
1600992600000|2020-09-25 00:10:00|10547.2|10546.2|10549|10548|10549.7|10548.9|10546.7|10545.9|259
1600992900000|2020-09-25 00:15:00|10548.8|10548.1|10547.6|10546.9|10549.3|10548.4|10547.6|10546.8|279
1600993200000|2020-09-25 00:20:00|10547.7|10547|10549.2|10548.5|10549.9|10549|10546.6|10545.8|358
1600993500000|2020-09-25 00:25:00|10549.3|10548.6|10549.1|10548.1|10549.9|10549.1|10547.4|10546.6|210
1600993800000|2020-09-25 00:30:00|10549|10548|10548|10547.3|10550.6|10549.9|10547.7|10546.8|284
1600994100000|2020-09-25 00:35:00|10548.1|10547.1|10546.8|10546.1|10548.4|10547.7|10546.2|10545.5|264
1600994400000|2020-09-25 00:40:00|10546.5|10545.8|10546.9|10545.9|10547.6|10546.7|10545.9|10545|245
1600994700000|2020-09-25 00:45:00|10547|10546|10548.8|10548.1|10549.8|10549.1|10546.9|10545.9|294
1600995000000|2020-09-25 00:50:00|10548.7|10548|10554.6|10553.6|10554.6|10553.6|10546.7|10545.9|746
1600995300000|2020-09-25 00:55:00|10554.5|10553.5|10551.5|10550.5|10554.9|10554|10551|10550.2|628
1600995600000|2020-09-25 01:00:00|10551.7|10550.8|10552.4|10551.4|10554.1|10553.3|10551.4|10550.6|342
1600995900000|2020-09-25 01:05:00|10552.3|10551.6|10552.5|10551.5|10553|10552.2|10549.8|10549|371
1600996200000|2020-09-25 01:10:00|10552.4|10551.4|10551|10550|10554.2|10553.2|10550.4|10549.4|309
1600996500000|2020-09-25 01:15:00|10550.9|10549.9|10548.8|10548.1|10551.8|10551.1|10548.7|10547.9|323
1600996800000|2020-09-25 01:20:00|10549|10548|10545|10544.3|10549.2|10548.3|10544.9|10544.2|425
1600997100000|2020-09-25 01:25:00|10545.1|10544.4|10547.5|10546.5|10547.5|10546.5|10545.1|10544.4|223
1600997400000|2020-09-25 01:30:00|10547.4|10546.4|10547.3|10546.3|10548.1|10547.3|10546.7|10545.8|343
1600997700000|2020-09-25 01:35:00|10546.9|10546.2|10547.6|10546.6|10547.7|10546.7|10544.8|10544.1|374
1600998000000|2020-09-25 01:40:00|10547.5|10546.5|10547.9|10546.9|10548.8|10547.8|10546.9|10546.1|256
1600998300000|2020-09-25 01:45:00|10547.8|10546.8|10547.3|10546.6|10547.9|10546.9|10546|10545.2|381
1600998600000|2020-09-25 01:50:00|10547.4|10546.7|10550.1|10549.1|10550.8|10550.1|10546.7|10545.7|344
1600998900000|2020-09-25 01:55:00|10550|10549|10550.7|10549.7|10550.8|10550|10549.5|10548.5|221
1600999200000|2020-09-25 02:00:00|10550.8|10549.8|10550.1|10549.1|10551.4|10550.6|10549.7|10548.9|272
1600999500000|2020-09-25 02:05:00|10550|10549|10548.9|10548.2|10550.1|10549.1|10548.5|10547.7|204
1600999800000|2020-09-25 02:10:00|10549|10548|10548.5|10547.5|10549.2|10548.3|10547.7|10546.7|215
1601000100000|2020-09-25 02:15:00|10548.8|10547.8|10552.1|10551.1|10552.2|10551.2|10547.9|10546.9|347
1601000400000|2020-09-25 02:20:00|10552.2|10551.2|10550.3|10549.6|10552.9|10551.9|10549.9|10549|333
1601000700000|2020-09-25 02:25:00|10550.5|10549.5|10549.2|10548.2|10551.2|10550.4|10548.5|10547.6|317
1601001000000|2020-09-25 02:30:00|10549.4|10548.4|10549.3|10548.3|10550.1|10549.3|10548.8|10547.9|258
1601001300000|2020-09-25 02:35:00|10549.2|10548.5|10550|10549|10551.2|10550.2|10549.2|10548.2|326
1601001600000|2020-09-25 02:40:00|10549.9|10548.9|10548.3|10547.3|10550|10549.1|10547.9|10547.1|279
1601001900000|2020-09-25 02:45:00|10548.4|10547.4|10547.3|10546.3|10549|10548.2|10547.1|10546.2|276
1601002200000|2020-09-25 02:50:00|10547.1|10546.4|10548.5|10547.5|10548.9|10548|10547.1|10546.4|191
1601002500000|2020-09-25 02:55:00|10548.6|10547.6|10546.7|10545.7|10548.9|10548|10546.6|10545.7|169
1601002800000|2020-09-25 03:00:00|10546.6|10545.9|10547.7|10546.7|10548.1|10547.2|10546.3|10545.4|229
1601003100000|2020-09-25 03:05:00|10547.6|10546.6|10548.6|10547.6|10548.9|10548|10547.6|10546.6|128
1601003400000|2020-09-25 03:10:00|10548.5|10547.5|10547.2|10546.5|10548.9|10548|10547.1|10546.3|210
1601003700000|2020-09-25 03:15:00|10547.5|10546.4|10548.4|10547.4|10548.6|10547.8|10547.1|10546.2|180
1601004000000|2020-09-25 03:20:00|10548.5|10547.5|10547.9|10546.9|10548.6|10547.8|10547.7|10546.9|117
1601004300000|2020-09-25 03:25:00|10547.8|10546.8|10546.8|10545.8|10547.9|10547.1|10546.7|10545.7|134
1601004600000|2020-09-25 03:30:00|10546.7|10545.7|10546.7|10546|10547|10546.2|10546.6|10545.6|137
1601004900000|2020-09-25 03:35:00|10546.8|10545.8|10542.8|10541.8|10546.9|10546|10542.4|10541.4|213
1601005200000|2020-09-25 03:40:00|10542.7|10541.7|10544|10543|10544|10543.1|10542.5|10541.7|350
1601005500000|2020-09-25 03:45:00|10543.9|10543.2|10545.1|10544.4|10546.1|10545.2|10543.8|10543|219
1601005800000|2020-09-25 03:50:00|10545.2|10544.5|10542.1|10541.4|10545.2|10544.5|10539.9|10538.9|388
1601006100000|2020-09-25 03:55:00|10542.3|10541.3|10542.2|10541.2|10542.6|10541.9|10540.9|10540.1|336
1601006400000|2020-09-25 04:00:00|10542.1|10541.1|10543.5|10542.5|10543.7|10542.7|10542|10541.1|195
1601006700000|2020-09-25 04:05:00|10543.4|10542.4|10543.3|10542.6|10544.1|10543.2|10541.8|10541.1|263
1601007000000|2020-09-25 04:10:00|10543.2|10542.5|10543.7|10542.7|10544.1|10543.2|10542.9|10542|254
1601007300000|2020-09-25 04:15:00|10543.6|10542.6|10543.9|10542.9|10544.5|10543.6|10542.8|10542|209
1601007600000|2020-09-25 04:20:00|10544|10543|10544|10543|10544.2|10543.3|10543.8|10542.9|61
1601007900000|2020-09-25 04:25:00|10543.9|10542.9|10542.5|10541.5|10544.1|10543.2|10542.4|10541.4|144
1601008200000|2020-09-25 04:30:00|10542.6|10541.6|10543.1|10542.1|10544|10543.2|10542|10541|226
1601008500000|2020-09-25 04:35:00|10542.8|10542|10542.4|10541.4|10543.4|10542.5|10542.4|10541.4|165
1601008800000|2020-09-25 04:40:00|10542.5|10541.5|10543.2|10542.2|10544|10543.1|10542|10541.2|213
1601009100000|2020-09-25 04:45:00|10543.3|10542.3|10542.5|10541.5|10543.5|10542.6|10542.2|10541.4|160
1601009400000|2020-09-25 04:50:00|10542.6|10541.6|10541.7|10540.7|10542.8|10541.9|10541.5|10540.5|151
1601009700000|2020-09-25 04:55:00|10541.8|10540.8|10539.3|10538.3|10542.1|10541.1|10539.2|10538.2|336
1601010000000|2020-09-25 05:00:00|10539.4|10538.4|10540.9|10539.9|10541|10540|10538.7|10537.8|267
1601010300000|2020-09-25 05:05:00|10540.8|10539.8|10540.3|10539.3|10541.1|10540.2|10539.7|10538.9|187
1601010600000|2020-09-25 05:10:00|10540.4|10539.4|10539.6|10538.6|10541.3|10540.6|10539.3|10538.3|329
1601010900000|2020-09-25 05:15:00|10539.7|10538.7|10537.4|10536.7|10539.7|10538.9|10537.2|10536.4|294
1601011200000|2020-09-25 05:20:00|10537.3|10536.6|10536.8|10535.8|10537.9|10537.2|10534.2|10533.2|434
1601011500000|2020-09-25 05:25:00|10536.7|10535.7|10534.8|10534.1|10537.1|10536.3|10533.6|10532.8|374
1601011800000|2020-09-25 05:30:00|10534.9|10534.2|10536.2|10535.2|10536.4|10535.6|10534.8|10534|269
1601012100000|2020-09-25 05:35:00|10536.1|10535.1|10538|10537|10538.1|10537.3|10535.9|10535.1|264
1601012400000|2020-09-25 05:40:00|10537.9|10536.9|10536.4|10535.4|10538.1|10537.3|10535.6|10534.8|169
1601012700000|2020-09-25 05:45:00|10536.3|10535.3|10536.6|10535.9|10537.5|10536.5|10535.2|10534.3|201
1601013000000|2020-09-25 05:50:00|10536.5|10535.8|10536.5|10535.5|10536.9|10536.1|10535.3|10534.4|236
1601013300000|2020-09-25 05:55:00|10536.4|10535.4|10535.8|10534.8|10537|10536.3|10535.4|10534.6|313
1601013600000|2020-09-25 06:00:00|10535.9|10534.9|10533.1|10532.4|10536.3|10535.3|10532.4|10531.5|495
1601013900000|2020-09-25 06:05:00|10533|10532.3|10531.1|10530.4|10534.2|10533.2|10531.1|10530.2|409
1601014200000|2020-09-25 06:10:00|10531.3|10530.6|10533.8|10532.8|10533.9|10533.1|10530.8|10530|475
1601014500000|2020-09-25 06:15:00|10533.6|10532.6|10535|10534|10535.2|10534.3|10532.7|10531.8|376
1601014800000|2020-09-25 06:20:00|10534.7|10533.9|10533.1|10532.4|10535.6|10534.7|10533|10532.3|288
1601015100000|2020-09-25 06:25:00|10533|10532.3|10531.8|10530.8|10534.1|10533.2|10531.4|10530.5|287
1601015400000|2020-09-25 06:30:00|10531.6|10530.9|10532|10531|10532.1|10531.4|10530.7|10529.9|307
1601015700000|2020-09-25 06:35:00|10531.9|10530.9|10528.9|10527.9|10532.5|10531.7|10527.6|10526.8|495
1601016000000|2020-09-25 06:40:00|10528.7|10528|10529.4|10528.7|10530.2|10529.4|10528.6|10527.7|438
1601016300000|2020-09-25 06:45:00|10529.3|10528.6|10529|10528|10530.3|10529.3|10527.8|10527.1|377
1601016600000|2020-09-25 06:50:00|10529.1|10528.1|10528.4|10527.4|10530.5|10529.5|10528|10527.1|342
1601016900000|2020-09-25 06:55:00|10528.5|10527.5|10525.5|10524.5|10529.2|10528.4|10524.5|10523.5|469
1601017200000|2020-09-25 07:00:00|10525.3|10524.3|10525.6|10524.6|10528.2|10527.2|10525.2|10524.2|625
1601017500000|2020-09-25 07:05:00|10525.7|10524.7|10528.3|10527.3|10529.5|10528.6|10525.5|10524.5|517
1601017800000|2020-09-25 07:10:00|10528.2|10527.5|10530.9|10530.2|10532.8|10532|10528.2|10527.4|614
1601018100000|2020-09-25 07:15:00|10530.8|10530.1|10529|10528|10531.5|10530.6|10528.5|10527.6|500
1601018400000|2020-09-25 07:20:00|10529.1|10528.1|10528.3|10527.3|10529.5|10528.7|10527.4|10526.4|510
1601018700000|2020-09-25 07:25:00|10528.4|10527.4|10529.8|10529.1|10530.2|10529.2|10527.7|10526.9|541
1601019000000|2020-09-25 07:30:00|10529.7|10529|10535.5|10534.8|10536.1|10535.3|10529.3|10528.4|586
1601019300000|2020-09-25 07:35:00|10535.7|10534.7|10535|10534.3|10535.7|10534.8|10534.4|10533.5|441
1601019600000|2020-09-25 07:40:00|10535.3|10534.2|10538.2|10537.5|10538.4|10537.5|10535.1|10534.2|530
1601019900000|2020-09-25 07:45:00|10538.3|10537.6|10537.3|10536.3|10539.2|10538.2|10537.1|10536.1|483
1601020200000|2020-09-25 07:50:00|10537.7|10536.7|10539.6|10538.9|10540.1|10539.3|10537.4|10536.4|408
1601020500000|2020-09-25 07:55:00|10539.7|10538.7|10538.8|10538.1|10540.9|10540|10538.8|10537.9|416
1601020800000|2020-09-25 08:00:00|10538.9|10538.2|10538.9|10538.2|10540.1|10539.3|10537.9|10537.2|408
1601021100000|2020-09-25 08:05:00|10538.6|10537.9|10538.2|10537.2|10539.2|10538.4|10536.7|10535.9|409
1601021400000|2020-09-25 08:10:00|10538.3|10537.3|10537.4|10536.4|10538.3|10537.4|10536.5|10535.8|443
1601021700000|2020-09-25 08:15:00|10537.2|10536.5|10539.8|10538.8|10540.3|10539.4|10536.8|10536.1|300
1601022000000|2020-09-25 08:20:00|10539.7|10538.7|10542|10541.3|10542.3|10541.6|10539|10538.3|307
1601022300000|2020-09-25 08:25:00|10542.1|10541.4|10543|10542|10543.4|10542.5|10541.6|10540.8|473
1601022600000|2020-09-25 08:30:00|10543.1|10542.1|10542|10541.3|10543.6|10542.7|10541.5|10540.8|449
1601022900000|2020-09-25 08:35:00|10542.1|10541.4|10543.6|10542.9|10545|10544.1|10541.9|10541|416
1601023200000|2020-09-25 08:40:00|10543.7|10543|10543.7|10542.7|10544.9|10544.1|10543.4|10542.6|269
1601023500000|2020-09-25 08:45:00|10543.8|10542.8|10544.3|10543.3|10544.4|10543.4|10542.4|10541.7|390
1601023800000|2020-09-25 08:50:00|10544.1|10543.4|10544.7|10543.7|10545.9|10545.1|10543.2|10542.4|423
1601024100000|2020-09-25 08:55:00|10544.6|10543.9|10544.4|10543.4|10545.2|10544.4|10543.4|10542.6|377
1601024400000|2020-09-25 09:00:00|10544.3|10543.6|10543.7|10543|10545.8|10544.9|10542.8|10542|445
1601024700000|2020-09-25 09:05:00|10543.8|10543.1|10544.3|10543.3|10544.9|10544|10542.8|10541.9|298
1601025000000|2020-09-25 09:10:00|10544.2|10543.2|10540.8|10539.8|10544.2|10543.2|10540.7|10539.8|359
1601025300000|2020-09-25 09:15:00|10540.9|10539.9|10542.5|10541.5|10542.7|10541.8|10539.2|10538.3|442
1601025600000|2020-09-25 09:20:00|10542.6|10541.6|10540.9|10539.9|10543.3|10542.5|10540.3|10539.4|425
1601025900000|2020-09-25 09:25:00|10541|10540|10541.9|10541.2|10543.3|10542.4|10541|10540|372
1601026200000|2020-09-25 09:30:00|10542.1|10541.1|10542.4|10541.7|10542.8|10541.9|10541.4|10540.5|334
1601026500000|2020-09-25 09:35:00|10542.3|10541.6|10542|10541|10543.3|10542.5|10541.3|10540.5|330
1601026800000|2020-09-25 09:40:00|10542.1|10541.1|10541.9|10540.9|10543.5|10542.8|10541.1|10540.4|417
1601027100000|2020-09-25 09:45:00|10541.6|10541.1|10545|10544|10546|10545.1|10541.6|10540.9|488
1601027400000|2020-09-25 09:50:00|10545.1|10544.1|10545.9|10545.2|10546.3|10545.5|10544.2|10543.3|364
1601027700000|2020-09-25 09:55:00|10546.5|10545.8|10546.5|10545.5|10548.1|10547.2|10545.9|10545.2|383
1601028000000|2020-09-25 10:00:00|10546.4|10545.7|10548.6|10547.9|10549|10548.2|10545.2|10544.3|480
1601028300000|2020-09-25 10:05:00|10548.8|10547.8|10547.7|10547|10548.9|10548|10547.1|10546.3|394
1601028600000|2020-09-25 10:10:00|10548|10547.3|10546.4|10545.7|10548.5|10547.6|10546.1|10545.2|418
1601028900000|2020-09-25 10:15:00|10546.5|10545.8|10546.5|10545.8|10547.2|10546.5|10545.7|10544.8|495
1601029200000|2020-09-25 10:20:00|10546.4|10545.7|10545|10544|10546.6|10545.9|10544.3|10543.3|446
1601029500000|2020-09-25 10:25:00|10545.1|10544.1|10547.8|10546.8|10548.4|10547.6|10544.7|10544|427
1601029800000|2020-09-25 10:30:00|10547.7|10546.7|10546.8|10546.1|10548.6|10547.7|10546.6|10545.9|465
1601030100000|2020-09-25 10:35:00|10547|10546|10547.3|10546.6|10548.8|10547.8|10546|10545|396
1601030400000|2020-09-25 10:40:00|10547.4|10546.7|10546.6|10545.6|10547.5|10546.8|10545.7|10544.8|395
1601030700000|2020-09-25 10:45:00|10546.5|10545.8|10546.6|10545.9|10547.5|10546.7|10546.1|10545.3|364
1601031000000|2020-09-25 10:50:00|10546.8|10545.8|10544.4|10543.7|10546.8|10546|10544.2|10543.3|344
1601031300000|2020-09-25 10:55:00|10544.5|10543.5|10545|10544.3|10545.5|10544.7|10544.1|10543.4|409
1601031600000|2020-09-25 11:00:00|10545.1|10544.4|10543.3|10542.6|10545.2|10544.4|10541.1|10540.1|522
1601031900000|2020-09-25 11:05:00|10543.5|10542.5|10545.5|10544.8|10545.5|10544.8|10541.7|10540.9|574
1601032200000|2020-09-25 11:10:00|10545.4|10544.7|10545|10544.3|10546.8|10546.1|10544.3|10543.6|356
1601032500000|2020-09-25 11:15:00|10544.9|10544.2|10547.1|10546.4|10548.3|10547.5|10544.8|10544|347
1601032800000|2020-09-25 11:20:00|10547.3|10546.6|10547.2|10546.5|10549.1|10548.3|10546.4|10545.5|384
1601033100000|2020-09-25 11:25:00|10547.1|10546.4|10546.7|10546|10547.4|10546.5|10545.8|10545|280
1601033400000|2020-09-25 11:30:00|10546.8|10546.1|10547.4|10546.7|10548.5|10547.7|10546.5|10545.7|435
1601033700000|2020-09-25 11:35:00|10547.5|10546.8|10547.7|10546.7|10547.9|10547.1|10546.5|10545.8|376
1601034000000|2020-09-25 11:40:00|10547.5|10546.5|10547.6|10546.9|10548.8|10547.9|10547.2|10546.4|418
1601034300000|2020-09-25 11:45:00|10547.5|10546.8|10547.3|10546.3|10548|10547.2|10546.5|10545.8|348
1601034600000|2020-09-25 11:50:00|10547.2|10546.2|10548.1|10547.4|10548.6|10547.8|10547.2|10546.2|585
1601034900000|2020-09-25 11:55:00|10548|10547.3|10548.6|10547.9|10549.8|10549|10546.8|10546|539
1601035200000|2020-09-25 12:00:00|10548.5|10547.8|10548.2|10547.5|10549.2|10548.5|10546.9|10546|372
1601035500000|2020-09-25 12:05:00|10548.3|10547.6|10549.5|10548.8|10549.6|10548.9|10547.6|10546.9|292
1601035800000|2020-09-25 12:10:00|10549.6|10548.9|10549.8|10549.1|10550.1|10549.2|10548.1|10547.4|323
1601036100000|2020-09-25 12:15:00|10549.7|10549|10549|10548|10550|10549.1|10548.2|10547.4|323
1601036400000|2020-09-25 12:20:00|10548.6|10547.9|10549.3|10548.6|10550.1|10549.4|10548.2|10547.4|396
1601036700000|2020-09-25 12:25:00|10549.4|10548.7|10549.9|10547.9|10550.6|10549.4|10548.7|10547.3|282
1601037000000|2020-09-25 12:30:00|10550.2|10547.3|10550.6|10549.6|10553.4|10552.7|10548.8|10547.3|436
1601037300000|2020-09-25 12:35:00|10550.4|10549.4|10550.5|10549.8|10552.1|10551.4|10550.2|10549.4|325
1601037600000|2020-09-25 12:40:00|10550.6|10549.9|10550.9|10550.2|10552.2|10551.5|10550.5|10549.8|379
1601037900000|2020-09-25 12:45:00|10550.8|10550.1|10548.2|10547.2|10551.5|10550.8|10546.9|10546.1|420
1601038200000|2020-09-25 12:50:00|10548.3|10547.3|10547.2|10546.2|10549.2|10548.3|10546.6|10545.7|317
1601038500000|2020-09-25 12:55:00|10547.3|10546.3|10550.3|10549.6|10551.2|10550.4|10547.2|10546.3|284
1601038800000|2020-09-25 13:00:00|10550.2|10549.5|10550.2|10549.5|10551.8|10550.9|10550|10549.2|401
1601039100000|2020-09-25 13:05:00|10550.1|10549.4|10548|10547.3|10550.2|10549.5|10547.9|10547.2|313
1601039400000|2020-09-25 13:10:00|10548.1|10547.4|10549.1|10548.4|10549.6|10548.7|10546.7|10545.9|325
1601039700000|2020-09-25 13:15:00|10549|10548.3|10550.7|10550|10551.2|10550.3|10548.6|10547.9|413
1601040000000|2020-09-25 13:20:00|10550.6|10549.7|10551.3|10550.6|10551.6|10550.7|10550.3|10549.5|292
1601040300000|2020-09-25 13:25:00|10551.2|10550.5|10552.2|10551.5|10552.9|10552.1|10551.2|10550.5|310
1601040600000|2020-09-25 13:30:00|10552.3|10551.3|10552.2|10551.5|10554|10553|10551.1|10550.3|376
1601040900000|2020-09-25 13:35:00|10552.1|10551.4|10552.3|10551.3|10552.9|10552.1|10551.3|10550.5|376
1601041200000|2020-09-25 13:40:00|10552.2|10551.2|10555.3|10554.3|10555.3|10554.5|10551|10550.2|454
1601041500000|2020-09-25 13:45:00|10555.4|10554.4|10557.2|10556.5|10559.4|10558.7|10555.1|10554.3|560
1601041800000|2020-09-25 13:50:00|10557.3|10556.3|10559.6|10558.9|10561.1|10560.3|10556.3|10555.3|492
1601042100000|2020-09-25 13:55:00|10559.7|10559|10560.4|10559.7|10562.1|10561.4|10559.2|10558.3|482
1601042400000|2020-09-25 14:00:00|10560.5|10559.8|10560.7|10560|10561.3|10560.6|10558|10557.3|388
1601042700000|2020-09-25 14:05:00|10560.6|10559.9|10567.3|10566.6|10568.2|10567.2|10560.6|10559.9|665
1601043000000|2020-09-25 14:10:00|10567.5|10566.5|10568.4|10567.4|10570.3|10569.6|10567.1|10566.3|782
1601043300000|2020-09-25 14:15:00|10568.6|10567.9|10567.6|10566.9|10570.5|10569.6|10567.4|10566.7|529
1601043600000|2020-09-25 14:20:00|10567.3|10566.6|10566.1|10565.1|10568.1|10567.4|10565.5|10564.8|474
1601043900000|2020-09-25 14:25:00|10566|10565|10564.8|10564.1|10567.3|10566.4|10564.2|10563.3|553
1601044200000|2020-09-25 14:30:00|10565|10564.3|10565.5|10564.5|10566.5|10565.8|10564.1|10563.4|530
1601044500000|2020-09-25 14:35:00|10565.6|10564.6|10567.1|10566.4|10568.7|10567.8|10565.5|10564.5|375
1601044800000|2020-09-25 14:40:00|10567.2|10566.5|10565.3|10564.3|10568.5|10567.7|10564.6|10563.8|549
1601045100000|2020-09-25 14:45:00|10565.4|10564.6|10563.6|10562.9|10566.6|10565.8|10562.1|10561.3|585
1601045400000|2020-09-25 14:50:00|10563.7|10563|10564.7|10564|10568.2|10567.4|10562.1|10561.2|742
1601045700000|2020-09-25 14:55:00|10564.8|10564.1|10565.2|10564.5|10566.9|10566.1|10563.5|10562.8|602
1601046000000|2020-09-25 15:00:00|10565.1|10564.4|10564.4|10563.7|10565.2|10564.5|10561.1|10560.4|462
1601046300000|2020-09-25 15:05:00|10564.3|10563.6|10566.4|10565.4|10566.5|10565.8|10563.1|10562.4|423
1601046600000|2020-09-25 15:10:00|10566.3|10565.6|10563.6|10562.9|10566.4|10565.7|10562.9|10562.2|399
1601046900000|2020-09-25 15:15:00|10563.8|10562.8|10562.7|10561.7|10564.5|10563.8|10562.2|10561.2|297
1601047200000|2020-09-25 15:20:00|10562.3|10561.6|10563.2|10562.5|10563.3|10562.5|10561.7|10561|214
1601047500000|2020-09-25 15:25:00|10563.1|10562.4|10563.9|10562.9|10564.3|10563.4|10561.5|10560.6|283
1601047800000|2020-09-25 15:30:00|10563.7|10563|10563.8|10563.1|10565.7|10565|10563.1|10562.4|388
1601048100000|2020-09-25 15:35:00|10563.7|10563|10564.1|10563.4|10564.4|10563.6|10562.8|10562|439
1601048400000|2020-09-25 15:40:00|10564.3|10563.3|10564.2|10563.5|10565.4|10564.7|10563.6|10562.9|299
1601048700000|2020-09-25 15:45:00|10564.1|10563.4|10563.8|10563.1|10564.9|10564.1|10563.6|10562.7|222
1601049000000|2020-09-25 15:50:00|10563.7|10563|10562.2|10561.5|10563.7|10563|10561.2|10560.3|461
1601049300000|2020-09-25 15:55:00|10562.3|10561.6|10559.7|10559|10562.8|10562.1|10558.4|10557.6|342
1601049600000|2020-09-25 16:00:00|10559.9|10558.9|10557.4|10556.7|10559.9|10559.1|10556.8|10556|359
1601049900000|2020-09-25 16:05:00|10557.3|10556.6|10557|10556.3|10558.5|10557.8|10556.2|10555.5|294
1601050200000|2020-09-25 16:10:00|10557.1|10556.4|10557.5|10556.8|10558.1|10557.2|10555.2|10554.5|386
1601050500000|2020-09-25 16:15:00|10557.4|10556.7|10559|10558|10559.6|10558.9|10557.2|10556.3|320
1601050800000|2020-09-25 16:20:00|10558.9|10557.9|10561|10560.3|10561.3|10560.6|10558.9|10557.9|385
1601051100000|2020-09-25 16:25:00|10561.1|10560.4|10561.1|10560.4|10562.2|10561.5|10561|10560.2|233
1601051400000|2020-09-25 16:30:00|10561|10560.3|10560.6|10559.9|10561.7|10561|10560.6|10559.9|266
1601051700000|2020-09-25 16:35:00|10560.7|10560|10560.7|10560|10562|10561.3|10559.8|10559.1|367
1601052000000|2020-09-25 16:40:00|10560.8|10560.1|10559.9|10559.2|10560.8|10560.1|10559.7|10559|207
1601052300000|2020-09-25 16:45:00|10559.8|10559.1|10559.9|10559.2|10561.2|10560.5|10559.4|10558.7|266
1601052600000|2020-09-25 16:50:00|10560|10559.3|10559.8|10559.1|10560.4|10559.7|10559|10558.3|231
1601052900000|2020-09-25 16:55:00|10559.7|10559|10561.8|10561.1|10562.1|10561.4|10559.7|10559|201
1601053200000|2020-09-25 17:00:00|10561.7|10561|10562.1|10561.4|10564.5|10563.8|10561.5|10560.7|267
1601053500000|2020-09-25 17:05:00|10562.2|10561.5|10562.1|10561.4|10562.5|10561.8|10562|10561.2|100
1601053800000|2020-09-25 17:10:00|10562|10561.3|10562.2|10561.5|10562.3|10561.6|10561.2|10560.5|122
1601054100000|2020-09-25 17:15:00|10562.6|10561.9|10562.5|10561.8|10563.9|10563.2|10562.4|10561.7|252
1601054400000|2020-09-25 17:20:00|10562.4|10561.7|10561.9|10561.2|10563.9|10563.2|10561.6|10560.9|278
1601054700000|2020-09-25 17:25:00|10562|10561.3|10563.1|10562.4|10564.4|10563.6|10561.8|10561.1|210
1601055000000|2020-09-25 17:30:00|10563.2|10562.5|10563.1|10562.4|10563.6|10562.9|10563|10562.3|116
1601055300000|2020-09-25 17:35:00|10563|10562.3|10562.8|10562.1|10564.1|10563.4|10562.6|10561.9|166
1601055600000|2020-09-25 17:40:00|10562.9|10562.2|10559.2|10558.5|10562.9|10562.2|10559.1|10558.4|259
1601055900000|2020-09-25 17:45:00|10559.3|10558.6|10558.2|10557.5|10559.4|10558.7|10557.7|10557|257
1601056200000|2020-09-25 17:50:00|10558.6|10557.9|10559.5|10558.8|10559.6|10558.9|10557.1|10556.2|239
1601056500000|2020-09-25 17:55:00|10559.6|10558.9|10559.9|10559.2|10560.9|10560.2|10559.4|10558.7|316
1601056800000|2020-09-25 18:00:00|10559.8|10559.1|10559.9|10559.2|10561.4|10560.7|10558.9|10558.2|332
1601057100000|2020-09-25 18:05:00|10559.8|10559.1|10561|10560.3|10561.6|10560.9|10559.4|10558.7|261
1601057400000|2020-09-25 18:10:00|10560.9|10560.2|10561.5|10560.8|10562|10561.3|10560.8|10560.1|152
1601057700000|2020-09-25 18:15:00|10561.6|10560.9|10559.7|10559|10561.9|10561.1|10559.2|10558.5|205
1601058000000|2020-09-25 18:20:00|10559.8|10559.1|10560.8|10560.1|10560.9|10560.2|10558.8|10558.1|185
1601058300000|2020-09-25 18:25:00|10560.7|10560|10560.6|10559.9|10561.5|10560.8|10559.6|10558.9|238
1601058600000|2020-09-25 18:30:00|10560.5|10559.8|10561.1|10560.4|10561.2|10560.4|10560.2|10559.4|195
1601058900000|2020-09-25 18:35:00|10561.2|10560.5|10562.2|10561.5|10562.6|10561.9|10560.9|10560.2|162
1601059200000|2020-09-25 18:40:00|10562.1|10561.4|10563.7|10563|10564|10563.3|10562.1|10561.4|204
1601059500000|2020-09-25 18:45:00|10563.6|10562.9|10563.2|10562.5|10563.7|10563|10562.4|10561.7|135
1601059800000|2020-09-25 18:50:00|10563.1|10562.4|10561.4|10560.7|10563.2|10562.5|10561.3|10560.5|113
1601060100000|2020-09-25 18:55:00|10561.3|10560.6|10559.7|10559|10562.3|10561.4|10559.6|10558.9|342
1601060400000|2020-09-25 19:00:00|10559.6|10558.9|10561.7|10561|10562.4|10561.6|10559.6|10558.9|388
1601060700000|2020-09-25 19:05:00|10561.9|10561.2|10561.6|10560.9|10562.2|10561.5|10561.5|10560.7|195
1601061000000|2020-09-25 19:10:00|10561.8|10560.8|10560.3|10559.6|10562.3|10561.4|10560|10559.3|245
1601061300000|2020-09-25 19:15:00|10560.4|10559.7|10560.9|10560.2|10561.1|10560.4|10559.8|10559.1|234
1601061600000|2020-09-25 19:20:00|10560.8|10560.1|10560.7|10560|10561.2|10560.4|10559.8|10559|244
1601061900000|2020-09-25 19:25:00|10560.8|10560.1|10559.9|10559.2|10560.8|10560.1|10559.6|10558.9|210
1601062200000|2020-09-25 19:30:00|10560|10559.3|10560.5|10559.8|10561.3|10560.6|10559.5|10558.8|281
1601062500000|2020-09-25 19:35:00|10560.6|10559.9|10561|10560.3|10561.1|10560.4|10560.3|10559.6|190
1601062800000|2020-09-25 19:40:00|10560.9|10560.2|10561.7|10561|10562.1|10561.4|10560.7|10560|245
1601063100000|2020-09-25 19:45:00|10561.8|10561.1|10561.7|10561|10562.1|10561.4|10561.4|10560.6|215
1601063400000|2020-09-25 19:50:00|10561.6|10560.9|10560.5|10559.8|10561.8|10561.1|10560.4|10559.6|204
1601063700000|2020-09-25 19:55:00|10560.4|10559.7|10560.9|10560.2|10561.3|10560.6|10559.8|10558.9|325
1601064000000|2020-09-25 20:00:00|10561|10560|10557.8|10556.8|10562.2|10561.3|10557.2|10556.4|457
1601064300000|2020-09-25 20:05:00|10557.9|10556.9|10558.3|10557.3|10559.9|10558.9|10557.4|10556.5|420
1601064600000|2020-09-25 20:10:00|10558.2|10557.2|10557.5|10556.5|10560.5|10559.5|10557.5|10556.5|642
1601064900000|2020-09-25 20:15:00|10557.4|10556.4|10558.5|10557.5|10559.5|10558.5|10556.4|10555.5|425
1601065200000|2020-09-25 20:20:00|10558.4|10557.4|10558|10557.3|10560.4|10559.6|10557.9|10557|588
1601065500000|2020-09-25 20:25:00|10558.1|10557.1|10559|10558|10559.2|10558.2|10556.4|10555.4|485
1601065800000|2020-09-25 20:30:00|10558.9|10557.9|10559.3|10558.3|10560.6|10559.6|10557.3|10556.3|577
1601066100000|2020-09-25 20:35:00|10559.4|10558.4|10559.8|10558.8|10560.4|10559.4|10559.3|10558.3|151
1601066400000|2020-09-25 20:40:00|10560|10559|10558.8|10557.8|10560|10559|10558.6|10557.6|194
1601066700000|2020-09-25 20:45:00|10558.7|10557.7|10558.6|10557.6|10559|10558|10557.9|10556.9|187
1601067000000|2020-09-25 20:50:00|10558.1|10557.1|10556.1|10555.1|10558.8|10557.8|10555.3|10554.3|414
1601067300000|2020-09-25 20:55:00|10556.9|10555.9|10557.4|10556.4|10561|10558.2|10556|10553.1|254
1601236800000|2020-09-27 20:00:00|10558.2|10546.2|10558.2|10546.2|10560.4|10548.4|10558.2|10546.2|5
1601237100000|2020-09-27 20:05:00|10558.5|10546.5|10558.2|10546.2|10558.5|10546.5|10558.2|10546.2|2
1601237400000|2020-09-27 20:10:00|10560.5|10548.5|10558.2|10546.2|10560.5|10548.5|10558.2|10546.2|8
1601237700000|2020-09-27 20:15:00|10562.9|10550.9|10558.2|10546.2|10562.9|10550.9|10558.2|10546.2|2
1601238300000|2020-09-27 20:25:00|10562.8|10550.8|10562.8|10550.8|10562.8|10550.8|10562.8|10550.8|1
1601238600000|2020-09-27 20:30:00|10560.5|10548.5|10558.2|10546.2|10562.9|10550.9|10558.2|10546.2|5
1601239200000|2020-09-27 20:40:00|10562.9|10550.9|10558.2|10546.2|10562.9|10550.9|10558.2|10546.2|5
1601239500000|2020-09-27 20:45:00|10560.5|10548.5|10560.4|10548.4|10560.5|10548.5|10558.2|10546.2|27
1601239800000|2020-09-27 20:50:00|10560.5|10548.5|10558.8|10546.8|10560.5|10548.5|10557.1|10545.1|37
1601240100000|2020-09-27 20:55:00|10559.1|10547.1|10559.1|10547.1|10559.3|10547.3|10558.2|10546.2|33
1601240400000|2020-09-27 21:00:00|10559.2|10547.2|10555.7|10546.1|10559.8|10549.1|10555.7|10543.7|64
1601240700000|2020-09-27 21:05:00|10555.9|10546|10561.5|10553.1|10562.1|10554|10552.8|10542.8|124
1601241000000|2020-09-27 21:10:00|10561.6|10553|10568.3|10556.3|10570.3|10558.3|10561|10551.8|69
1601241300000|2020-09-27 21:15:00|10568.1|10556.1|10565.3|10559.3|10568.4|10560.7|10564.5|10555|105
1601241600000|2020-09-27 21:20:00|10565.2|10559.2|10565.1|10559.1|10565.6|10559.6|10564.8|10558.8|102
1601241900000|2020-09-27 21:25:00|10565.2|10559.2|10564.7|10558.7|10565.5|10559.5|10564|10558|112
1601242200000|2020-09-27 21:30:00|10564.8|10558.8|10566.8|10560.8|10567.2|10561.2|10564.2|10558.2|105
1601242500000|2020-09-27 21:35:00|10566.9|10560.9|10566.3|10560.3|10567.6|10561.6|10564.8|10558.8|105
1601242800000|2020-09-27 21:40:00|10567.1|10561.1|10565.9|10559.9|10567.5|10561.5|10563.9|10557.9|141
1601243100000|2020-09-27 21:45:00|10566.1|10560.1|10565.4|10559.4|10567.9|10561.9|10564.8|10558.8|124
1601243400000|2020-09-27 21:50:00|10565.6|10559.6|10564.1|10560.9|10567.1|10561.8|10562|10556|138
1601243700000|2020-09-27 21:55:00|10564.2|10560.5|10569.3|10563.5|10569.3|10564|10563.8|10559.8|220
1601244000000|2020-09-27 22:00:00|10572|10568.1|10561.7|10559.9|10572|10568.3|10561.7|10559.6|795
1601244300000|2020-09-27 22:05:00|10561.9|10560|10560.4|10558.8|10562.5|10560.8|10560|10558.3|385
1601244600000|2020-09-27 22:10:00|10560.5|10559|10559.9|10558.9|10560.6|10559.1|10558.8|10557.6|268
1601244900000|2020-09-27 22:15:00|10559.8|10558.8|10559.8|10558.8|10560.7|10559.2|10559.2|10557.8|182
1601245200000|2020-09-27 22:20:00|10560|10558.2|10557.6|10556.6|10560|10558.7|10557.6|10556.1|175
1601245500000|2020-09-27 22:25:00|10557.8|10556.3|10557.3|10556.3|10557.8|10556.6|10556.8|10555.5|113
1601245800000|2020-09-27 22:30:00|10557.2|10556.2|10558.2|10557.2|10558.9|10557.6|10557.2|10556.2|159
1601246100000|2020-09-27 22:35:00|10558.1|10557.1|10558.2|10557.2|10559.2|10558.2|10557.9|10556.9|162
1601246400000|2020-09-27 22:40:00|10558.3|10557.3|10556.9|10555.9|10558.6|10557.6|10556.8|10555.8|255
1601246700000|2020-09-27 22:45:00|10557|10556|10555.4|10554.4|10557.4|10556.1|10555.3|10554.3|183
1601247000000|2020-09-27 22:50:00|10555.2|10554.2|10556.9|10555.9|10557.8|10556.8|10554.9|10553.9|223
1601247300000|2020-09-27 22:55:00|10557.2|10555.6|10557.6|10556.6|10557.7|10556.7|10556.5|10555.3|167
1601247600000|2020-09-27 23:00:00|10557.5|10556.5|10559.3|10558.3|10560.1|10559.1|10557.5|10556.5|346
1601247900000|2020-09-27 23:05:00|10559.4|10558.4|10558.6|10557.6|10559.5|10558.5|10558.2|10557.2|133
1601248200000|2020-09-27 23:10:00|10558.7|10557.7|10557.7|10556.7|10558.9|10557.9|10557|10556|111
1601248500000|2020-09-27 23:15:00|10557.6|10556.6|10557.2|10556.2|10558.1|10557.1|10556.9|10555.9|126
1601248800000|2020-09-27 23:20:00|10557.1|10556.1|10558.2|10557.2|10559|10558|10556.6|10555.6|155
1601249100000|2020-09-27 23:25:00|10558.1|10557.1|10556.6|10555.6|10558.2|10557.2|10556.1|10555.1|164
1601249400000|2020-09-27 23:30:00|10556.4|10555.4|10556.7|10555.7|10556.8|10555.8|10556.3|10555.3|88
1601249700000|2020-09-27 23:35:00|10556.8|10555.8|10556.6|10555.6|10556.8|10555.8|10556.3|10555.3|88
1601250000000|2020-09-27 23:40:00|10556.7|10555.7|10557.3|10556.3|10559.9|10558.9|10556.5|10555.6|177
1601250300000|2020-09-27 23:45:00|10557.4|10556.4|10557.7|10556.7|10558.2|10557.2|10556.9|10555.9|128
1601250600000|2020-09-27 23:50:00|10557.8|10556.8|10559.2|10558.2|10559.9|10558.9|10557.6|10556.6|110
1601250900000|2020-09-27 23:55:00|10559.3|10558.3|10558.7|10557.7|10559.5|10558.5|10558.5|10557.5|107
1601251200000|2020-09-28 00:00:00|10558.8|10557.8|10555.7|10554.7|10559.9|10558.9|10555.1|10554.1|403
1601251500000|2020-09-28 00:05:00|10555.6|10554.6|10552.4|10551.4|10556.1|10555.1|10551|10550|385
1601251800000|2020-09-28 00:10:00|10552.3|10551.3|10550.1|10549.1|10553.4|10552.4|10549.8|10548.9|513
1601252100000|2020-09-28 00:15:00|10550.2|10549.2|10553.9|10552.9|10554.1|10553.2|10550|10549|380
1601252400000|2020-09-28 00:20:00|10553.8|10552.8|10552.1|10551.1|10554.4|10553.4|10551|10550.2|241
1601252700000|2020-09-28 00:25:00|10552|10551|10548.6|10547.6|10552.1|10551.1|10547.1|10546.1|374
1601253000000|2020-09-28 00:30:00|10548.5|10547.5|10545.4|10544.4|10549.2|10548.2|10544.9|10544.2|473
1601253300000|2020-09-28 00:35:00|10545.6|10544.6|10546.9|10545.9|10548.8|10547.9|10545.4|10544.4|380
1601253600000|2020-09-28 00:40:00|10546.7|10546|10545.3|10544.3|10546.9|10546.1|10543.7|10542.8|363
1601253900000|2020-09-28 00:45:00|10545.2|10544.2|10543.4|10542.4|10545.6|10544.7|10541.3|10540.4|488
1601254200000|2020-09-28 00:50:00|10543|10542.3|10538.9|10537.9|10543.4|10542.4|10536.4|10535.4|845
1601254500000|2020-09-28 00:55:00|10538.8|10537.8|10539.8|10538.8|10541.2|10540.3|10536.6|10535.8|758
1601254800000|2020-09-28 01:00:00|10540|10539|10543.3|10542.6|10543.4|10542.7|10538.3|10537.5|431
1601255100000|2020-09-28 01:05:00|10543.5|10542.8|10541.4|10540.7|10544.1|10543.4|10540.8|10540|421
1601255400000|2020-09-28 01:10:00|10541.5|10540.8|10543.2|10542.2|10543.9|10543.1|10540|10539.2|336
1601255700000|2020-09-28 01:15:00|10543|10542.3|10542.8|10542.1|10543.4|10542.7|10541.3|10540.6|253
1601256000000|2020-09-28 01:20:00|10542.9|10542.2|10544.3|10543.6|10544.6|10543.6|10541.8|10541|281
1601256300000|2020-09-28 01:25:00|10544.2|10543.5|10543.3|10542.6|10546|10545.3|10543.2|10542.4|284
1601256600000|2020-09-28 01:30:00|10543.5|10542.8|10546|10545|10546.2|10545.4|10543.4|10542.7|349
1601256900000|2020-09-28 01:35:00|10546.1|10545.1|10547.9|10547.2|10548.4|10547.6|10545.8|10545|249
1601257200000|2020-09-28 01:40:00|10548|10547.3|10549.1|10548.4|10550.2|10549.4|10547.5|10546.8|231
1601257500000|2020-09-28 01:45:00|10549.3|10548.3|10551.2|10550.2|10551.7|10550.8|10549|10548.2|312
1601257800000|2020-09-28 01:50:00|10551.1|10550.1|10545.4|10544.4|10552.4|10551.4|10545.4|10544.4|418
1601258100000|2020-09-28 01:55:00|10545.5|10544.5|10545.6|10544.9|10546.8|10545.8|10544.6|10543.8|372
1601258400000|2020-09-28 02:00:00|10545.8|10544.8|10546.1|10545.1|10547.9|10546.9|10544.7|10543.8|274
1601258700000|2020-09-28 02:05:00|10546.2|10545.2|10545.1|10544.4|10546.3|10545.4|10543.9|10543.2|320
1601259000000|2020-09-28 02:10:00|10545.2|10544.5|10544.1|10543.4|10546.2|10545.5|10543.8|10543.1|243
1601259300000|2020-09-28 02:15:00|10544.2|10543.5|10540.8|10539.8|10544.7|10543.8|10540.1|10539.4|400
1601259600000|2020-09-28 02:20:00|10540.9|10539.9|10536.9|10536.2|10540.9|10539.9|10535.7|10535|433
1601259900000|2020-09-28 02:25:00|10537|10536.3|10539|10538.3|10539.4|10538.7|10537|10536.3|373
1601260200000|2020-09-28 02:30:00|10539.1|10538.4|10537.9|10537.2|10539.9|10539.2|10537.8|10537.1|263
1601260500000|2020-09-28 02:35:00|10538|10537.3|10539.6|10538.9|10539.7|10539|10537.6|10536.9|261
1601260800000|2020-09-28 02:40:00|10539.5|10538.8|10539.5|10538.8|10540|10539.3|10539.1|10538.4|234
1601261100000|2020-09-28 02:45:00|10539.4|10538.7|10537.2|10536.5|10539.7|10539|10537.1|10536.4|176
1601261400000|2020-09-28 02:50:00|10537.1|10536.4|10534.2|10533.5|10537.4|10536.7|10533.1|10532.3|296
1601261700000|2020-09-28 02:55:00|10534.1|10533.4|10533.5|10532.8|10534.7|10534|10532.7|10532|336
1601262000000|2020-09-28 03:00:00|10533.6|10532.9|10534.4|10533.7|10535.7|10534.8|10533.4|10532.7|248
1601262300000|2020-09-28 03:05:00|10534.2|10533.5|10534.1|10533.4|10534.8|10534|10533.6|10532.9|194
1601262600000|2020-09-28 03:10:00|10534|10533.3|10536.5|10535.8|10537.2|10536.3|10533.9|10533.2|266
1601262900000|2020-09-28 03:15:00|10536.4|10535.7|10535.2|10534.2|10537.5|10536.8|10535|10534.2|208
1601263200000|2020-09-28 03:20:00|10535.3|10534.3|10535.7|10535|10536.6|10535.8|10534.7|10533.8|167
1601263500000|2020-09-28 03:25:00|10535.6|10534.9|10533.6|10532.9|10535.7|10535|10532.9|10532.1|205
1601263800000|2020-09-28 03:30:00|10533.7|10533|10534.9|10534.2|10535.4|10534.7|10533.6|10532.9|193
1601264100000|2020-09-28 03:35:00|10535|10534|10534.5|10533.8|10535.1|10534.3|10534.4|10533.5|134
1601264400000|2020-09-28 03:40:00|10534.6|10533.6|10534.1|10533.4|10534.9|10534.2|10534|10533.3|133
1601264700000|2020-09-28 03:45:00|10534|10533.3|10534.9|10534.2|10535.3|10534.6|10534|10533.3|99
1601265000000|2020-09-28 03:50:00|10534.8|10534.1|10535|10534.3|10535.1|10534.4|10534.3|10533.5|151
1601265300000|2020-09-28 03:55:00|10535.1|10534.4|10535.6|10534.9|10536.4|10535.6|10535.1|10534.4|187
1601265600000|2020-09-28 04:00:00|10535.7|10535|10535|10534.3|10535.7|10535|10534.8|10534.1|165
1601265900000|2020-09-28 04:05:00|10534.9|10534.2|10534.9|10534.2|10535.5|10534.8|10533.8|10533.1|151
1601266200000|2020-09-28 04:10:00|10534.8|10534.1|10535.1|10534.4|10535.8|10535|10534.8|10533.9|165
1601266500000|2020-09-28 04:15:00|10535.2|10534.5|10535|10534.3|10535.7|10535|10534.6|10533.9|149
1601266800000|2020-09-28 04:20:00|10534.8|10534.1|10535.3|10534.6|10535.7|10535|10533.5|10532.8|251
1601267100000|2020-09-28 04:25:00|10535.4|10534.7|10534.8|10533.8|10535.6|10534.9|10534.2|10533.3|150
1601267400000|2020-09-28 04:30:00|10534.9|10533.9|10535.7|10535|10536|10535.1|10534.2|10533.5|225
1601267700000|2020-09-28 04:35:00|10535.8|10535.1|10535.1|10534.4|10535.9|10535.2|10534.9|10534|266
1601268000000|2020-09-28 04:40:00|10535.2|10534.5|10532.7|10532|10535.3|10534.6|10532.3|10531.6|217
1601268300000|2020-09-28 04:45:00|10532.6|10531.9|10531.8|10530.8|10533.8|10533.1|10530.8|10530.1|238
1601268600000|2020-09-28 04:50:00|10531.7|10531|10530.8|10530.1|10532.1|10531.4|10530|10529.3|342
1601268900000|2020-09-28 04:55:00|10530.7|10530|10530.6|10529.9|10531.8|10531.1|10530.4|10529.7|315
1601269200000|2020-09-28 05:00:00|10530.7|10530|10531.5|10530.8|10531.7|10530.9|10530.4|10529.7|224
1601269500000|2020-09-28 05:05:00|10531.7|10531|10530.4|10529.7|10531.8|10531.1|10529.9|10529.2|219
1601269800000|2020-09-28 05:10:00|10530.5|10529.8|10531.7|10530.7|10532.3|10531.6|10530.4|10529.7|209
1601270100000|2020-09-28 05:15:00|10531.8|10531|10532.8|10532.1|10533.3|10532.4|10531.6|10530.8|206
1601270400000|2020-09-28 05:20:00|10532.9|10532.2|10532.8|10532.1|10533.1|10532.4|10532.7|10532|155
1601270700000|2020-09-28 05:25:00|10532.9|10532.2|10532.2|10531.2|10533.2|10532.5|10531.5|10530.8|191
1601271000000|2020-09-28 05:30:00|10532.3|10531.3|10529.6|10528.9|10532.4|10531.5|10528.9|10528.2|325
1601271300000|2020-09-28 05:35:00|10529.5|10528.8|10528|10527.3|10530.5|10529.8|10527.3|10526.4|273
1601271600000|2020-09-28 05:40:00|10527.9|10527.2|10528.3|10527.6|10528.5|10527.8|10526.7|10526|174
1601271900000|2020-09-28 05:45:00|10528.4|10527.7|10529.3|10528.6|10529.4|10528.7|10527.8|10527.1|217
1601272200000|2020-09-28 05:50:00|10529.2|10528.5|10529.3|10528.3|10530.4|10529.6|10527.6|10526.7|342
1601272500000|2020-09-28 05:55:00|10529.4|10528.6|10529.5|10528.5|10530.3|10529.6|10529.1|10528.2|373
1601272800000|2020-09-28 06:00:00|10529.7|10528.7|10528.6|10527.9|10529.8|10529.1|10526.8|10526.1|430
1601273100000|2020-09-28 06:05:00|10528.7|10528|10530.5|10529.8|10531.8|10531.1|10528.2|10527.5|373
1601273400000|2020-09-28 06:10:00|10530.6|10529.9|10531.3|10530.6|10531.7|10531|10530|10529.2|298
1601273700000|2020-09-28 06:15:00|10531.2|10530.5|10530.9|10530.2|10531.9|10531.2|10530.2|10529.5|326
1601274000000|2020-09-28 06:20:00|10530.8|10530.1|10531.7|10531|10532.1|10531.4|10530.6|10529.7|201
1601274300000|2020-09-28 06:25:00|10531.8|10531.1|10529.9|10528.9|10532.1|10531.4|10529.5|10528.8|262
1601274600000|2020-09-28 06:30:00|10530|10529.2|10535.3|10534.6|10536|10535.2|10530|10529.2|316
1601274900000|2020-09-28 06:35:00|10535.5|10534.5|10535.1|10534.4|10536.2|10535.5|10534.6|10533.9|275
1601275200000|2020-09-28 06:40:00|10535.2|10534.5|10537.7|10537|10537.8|10537.1|10535.2|10534.5|243
1601275500000|2020-09-28 06:45:00|10537.6|10536.9|10536.6|10535.6|10537.7|10537|10535.2|10534.5|242
1601275800000|2020-09-28 06:50:00|10536.5|10535.8|10536.3|10535.6|10537|10536.2|10534.5|10533.7|310
1601276100000|2020-09-28 06:55:00|10536.5|10535.5|10538.9|10537.9|10539.7|10539|10536.4|10535.5|467
1601276400000|2020-09-28 07:00:00|10539|10538|10540.9|10540.2|10542.9|10542|10537.1|10536.4|554
1601276700000|2020-09-28 07:05:00|10540.7|10540|10542.1|10541.4|10542.5|10541.7|10539.4|10538.7|432
1601277000000|2020-09-28 07:10:00|10542|10541.3|10541.1|10540.4|10542|10541.3|10539.4|10538.7|360
1601277300000|2020-09-28 07:15:00|10541|10540.3|10539.5|10538.8|10542|10541.3|10538.9|10538.2|450
1601277600000|2020-09-28 07:20:00|10539.4|10538.7|10539.1|10538.4|10540.6|10539.9|10538.4|10537.7|334
1601277900000|2020-09-28 07:25:00|10539.3|10538.3|10539.7|10539|10541.1|10540.3|10538.3|10537.5|321
1601278200000|2020-09-28 07:30:00|10540|10539.3|10539.6|10538.9|10540.4|10539.7|10538.6|10537.8|358
1601278500000|2020-09-28 07:35:00|10539.5|10538.8|10537.1|10536.4|10540|10539.2|10535.2|10534.5|702
1601278800000|2020-09-28 07:40:00|10537|10536.3|10539.4|10538.7|10540.1|10539.4|10537|10536.2|368
1601279100000|2020-09-28 07:45:00|10539.5|10538.8|10539.6|10538.6|10539.8|10538.9|10538.6|10537.8|238
1601279400000|2020-09-28 07:50:00|10539.5|10538.8|10537.7|10537|10539.6|10538.9|10537.6|10536.7|308
1601279700000|2020-09-28 07:55:00|10537.6|10536.9|10535.5|10534.8|10538.4|10537.7|10534.8|10533.9|453
1601280000000|2020-09-28 08:00:00|10535.6|10534.9|10535.3|10534.3|10536.9|10536.2|10534.6|10533.9|453
1601280300000|2020-09-28 08:05:00|10535.2|10534.2|10537.1|10536.1|10537.1|10536.2|10534.2|10533.5|427
1601280600000|2020-09-28 08:10:00|10537|10536.3|10542|10541.3|10542.3|10541.5|10536.9|10536.2|344
1601280900000|2020-09-28 08:15:00|10542.1|10541.4|10542.1|10541.1|10545.7|10544.8|10541.6|10540.8|370
1601281200000|2020-09-28 08:20:00|10542.2|10541.5|10543.9|10543.2|10544.5|10543.7|10541.6|10540.9|384
1601281500000|2020-09-28 08:25:00|10543.8|10543.1|10542.3|10541.3|10543.9|10543.2|10541.5|10540.8|458
1601281800000|2020-09-28 08:30:00|10542.1|10541.4|10538.1|10537.4|10542.2|10541.4|10537.6|10536.9|545
1601282100000|2020-09-28 08:35:00|10538.2|10537.2|10535.6|10534.9|10538.2|10537.3|10535.6|10534.9|368
1601282400000|2020-09-28 08:40:00|10535.7|10535|10536.1|10535.4|10537.6|10536.9|10535.3|10534.4|464
1601282700000|2020-09-28 08:45:00|10536|10535.3|10535.6|10534.6|10538.4|10537.5|10534.2|10533.4|497
1601283000000|2020-09-28 08:50:00|10535.7|10534.7|10536.1|10535.1|10536.6|10535.9|10534.7|10533.9|451
1601283300000|2020-09-28 08:55:00|10536|10535|10533.7|10533|10536.1|10535.3|10533|10532.2|350
1601283600000|2020-09-28 09:00:00|10533.6|10532.9|10530.3|10529.6|10534|10533.2|10529.3|10528.5|476
1601283900000|2020-09-28 09:05:00|10530.4|10529.4|10530.8|10530.1|10531.7|10531|10529.7|10529|412
1601284200000|2020-09-28 09:10:00|10530.9|10529.9|10531.8|10531.1|10532.1|10531.4|10530.2|10529.4|373
1601284500000|2020-09-28 09:15:00|10531.7|10531|10531.7|10531|10532.3|10531.6|10531|10530.1|445
1601284800000|2020-09-28 09:20:00|10531.6|10530.9|10531.6|10530.9|10532.1|10531.3|10531.3|10530.5|344
1601285100000|2020-09-28 09:25:00|10531.5|10530.8|10533.1|10532.4|10533.3|10532.6|10531|10530.3|360
1601285400000|2020-09-28 09:30:00|10533.2|10532.5|10534.6|10533.9|10535.1|10534.4|10533.2|10532.4|425
1601285700000|2020-09-28 09:35:00|10534.7|10534|10534.5|10533.8|10535.3|10534.4|10533.8|10532.9|245
1601286000000|2020-09-28 09:40:00|10534.6|10533.6|10533.8|10533.1|10534.6|10533.6|10532.8|10531.9|267
1601286300000|2020-09-28 09:45:00|10533.9|10533.2|10533.2|10532.2|10534.5|10533.8|10532.9|10532.1|264
1601286600000|2020-09-28 09:50:00|10533.3|10532.3|10535.6|10534.6|10535.7|10535|10532.6|10531.9|261
1601286900000|2020-09-28 09:55:00|10535.5|10534.5|10534.8|10533.8|10535.5|10534.7|10533.7|10533|288
1601287200000|2020-09-28 10:00:00|10534.9|10533.9|10535.6|10534.9|10535.9|10535.2|10534.7|10533.9|252
1601287500000|2020-09-28 10:05:00|10536|10535|10536.1|10535.4|10536.3|10535.5|10535.5|10534.6|313
1601287800000|2020-09-28 10:10:00|10536|10535.3|10536.1|10535.4|10536.5|10535.7|10535.8|10535|277
1601288100000|2020-09-28 10:15:00|10536|10535.3|10536.6|10535.6|10537.4|10536.7|10536|10535|374
1601288400000|2020-09-28 10:20:00|10536|10535.3|10534.9|10534.2|10536.2|10535.5|10531.5|10530.7|351
1601288700000|2020-09-28 10:25:00|10535|10534|10531.4|10530.7|10535.1|10534.3|10530.5|10529.8|266
1601289000000|2020-09-28 10:30:00|10531.5|10530.5|10532.6|10531.9|10532.6|10531.9|10530.5|10529.6|298
1601289300000|2020-09-28 10:35:00|10532.9|10532.2|10532.8|10531.8|10534.3|10533.6|10531.4|10530.6|259
1601289600000|2020-09-28 10:40:00|10532.7|10532|10534.5|10533.8|10534.7|10533.8|10531.2|10530.5|268
1601289900000|2020-09-28 10:45:00|10534.4|10533.7|10534|10533.3|10536.4|10535.6|10533.8|10533|339
1601290200000|2020-09-28 10:50:00|10533.9|10533.2|10532.8|10532.1|10535|10534.1|10531.5|10530.7|291
1601290500000|2020-09-28 10:55:00|10532.7|10532|10534.3|10533.6|10535.5|10534.8|10532.7|10532|221
1601290800000|2020-09-28 11:00:00|10534.4|10533.7|10533.2|10532.5|10534.4|10533.7|10532.3|10531.5|310
1601291100000|2020-09-28 11:05:00|10533.3|10532.6|10533.6|10532.9|10534.7|10533.9|10533.3|10532.5|203
1601291400000|2020-09-28 11:10:00|10533.5|10532.8|10533.6|10532.9|10535.1|10534.4|10533.3|10532.5|252
1601291700000|2020-09-28 11:15:00|10533.5|10532.8|10536|10535|10536|10535.3|10533.1|10532.4|255
1601292000000|2020-09-28 11:20:00|10535.8|10535.1|10536.4|10535.7|10536.9|10536|10535.3|10534.6|205
1601292300000|2020-09-28 11:25:00|10536.3|10535.6|10535.8|10535.1|10536.5|10535.8|10534.1|10533.3|370
1601292600000|2020-09-28 11:30:00|10535.7|10535|10536.7|10535.7|10536.9|10536|10535.6|10534.7|297
1601292900000|2020-09-28 11:35:00|10536.8|10535.8|10541.2|10540.5|10541.2|10540.5|10536.5|10535.6|495
1601293200000|2020-09-28 11:40:00|10541.1|10540.4|10539.9|10539.2|10541.6|10540.9|10539.6|10538.9|332
1601293500000|2020-09-28 11:45:00|10539.8|10539.1|10539.4|10538.7|10540.2|10539.5|10539|10538.1|329
1601293800000|2020-09-28 11:50:00|10539.3|10538.6|10537.5|10536.8|10540.6|10539.8|10536.7|10536|377
1601294100000|2020-09-28 11:55:00|10537.4|10536.7|10538.8|10538.1|10540|10539.2|10535.7|10535|392
1601294400000|2020-09-28 12:00:00|10538.9|10537.9|10541.1|10540.4|10542.2|10541.3|10537.8|10536.9|407
1601294700000|2020-09-28 12:05:00|10541|10540.3|10541|10540|10541.2|10540.5|10540|10539.3|295
1601295000000|2020-09-28 12:10:00|10541.1|10540.1|10541|10540.3|10543.4|10542.6|10540.6|10539.9|338
1601295300000|2020-09-28 12:15:00|10541.1|10540.4|10539.6|10538.9|10541.5|10540.6|10539.3|10538.5|421
1601295600000|2020-09-28 12:20:00|10539.1|10538.4|10541.6|10540.9|10542.5|10541.8|10538.9|10538.2|381
1601295900000|2020-09-28 12:25:00|10541.7|10541|10538.9|10538.2|10542.2|10541.4|10538.8|10538.1|613
1601296200000|2020-09-28 12:30:00|10538.8|10538.1|10537.7|10537|10539.6|10538.9|10537.6|10536.9|336
1601296500000|2020-09-28 12:35:00|10537.8|10537.1|10542.3|10541.3|10542.4|10541.7|10537.7|10537|352
1601296800000|2020-09-28 12:40:00|10542.1|10541.4|10546.4|10545.7|10547.2|10546.5|10542.1|10541.4|562
1601297100000|2020-09-28 12:45:00|10546.3|10545.6|10547|10546.3|10548.2|10547.5|10546.2|10545.4|432
1601297400000|2020-09-28 12:50:00|10547.1|10546.4|10547.4|10546.7|10548.1|10547.4|10546.2|10545.4|453
1601297700000|2020-09-28 12:55:00|10547.5|10546.5|10549.5|10548.5|10549.8|10548.9|10546.8|10545.9|304
1601298000000|2020-09-28 13:00:00|10549.2|10548.6|10551.9|10551.2|10552.2|10551.5|10547.6|10546.9|428
1601298300000|2020-09-28 13:05:00|10551.8|10551.1|10549.3|10548.3|10551.9|10551.2|10547.7|10547|353
1601298600000|2020-09-28 13:10:00|10549.1|10548.6|10544.9|10544.2|10549.2|10548.6|10543.6|10542.9|491
1601298900000|2020-09-28 13:15:00|10544.8|10544.1|10543.9|10543.2|10546.5|10545.8|10543.5|10542.8|387
1601299200000|2020-09-28 13:20:00|10544.1|10543.1|10543.6|10542.9|10544.5|10543.7|10543.2|10542.4|318
1601299500000|2020-09-28 13:25:00|10543.7|10542.7|10548.3|10547.3|10548.4|10547.5|10543.6|10542.7|423
1601299800000|2020-09-28 13:30:00|10548.2|10547.5|10548.8|10547.8|10549.9|10549.2|10544.7|10543.9|558
1601300100000|2020-09-28 13:35:00|10548.2|10547.5|10548.8|10547.8|10550.4|10549.6|10546.6|10545.8|473
1601300400000|2020-09-28 13:40:00|10548.7|10548|10548.8|10547.8|10550.4|10549.7|10548.2|10547.3|513
1601300700000|2020-09-28 13:45:00|10548.6|10547.9|10549.6|10548.9|10550.8|10550|10548.3|10547.3|460
1601301000000|2020-09-28 13:50:00|10549.5|10548.8|10553.8|10553.1|10553.8|10553.1|10549.5|10548.8|442
1601301300000|2020-09-28 13:55:00|10553.7|10553|10552|10551.3|10554|10553.1|10551.1|10550.4|572
1601301600000|2020-09-28 14:00:00|10551.9|10551.2|10549.3|10548.6|10552.7|10552|10549.2|10548.5|458
1601301900000|2020-09-28 14:05:00|10549.4|10548.7|10550.8|10550.1|10552.7|10552|10549.2|10548.4|424
1601302200000|2020-09-28 14:10:00|10550.9|10550.2|10548.2|10547.2|10551.2|10550.5|10546.8|10546.1|433
1601302500000|2020-09-28 14:15:00|10548.1|10547.1|10545.9|10545.2|10548.2|10547.4|10545.9|10544.9|401
1601302800000|2020-09-28 14:20:00|10546.1|10545.1|10548.3|10547.3|10548.3|10547.5|10544.4|10543.7|396
1601303100000|2020-09-28 14:25:00|10548.2|10547.2|10544.7|10543.7|10548.3|10547.6|10544.6|10543.7|456
1601303400000|2020-09-28 14:30:00|10544.8|10543.8|10549|10548.3|10549.9|10549.1|10544.8|10543.8|600
1601303700000|2020-09-28 14:35:00|10548.9|10548.2|10552.9|10552.2|10554.5|10553.8|10548.9|10548.1|601
1601304000000|2020-09-28 14:40:00|10553|10552.3|10553.5|10552.8|10554.6|10553.8|10552.3|10551.6|509
1601304300000|2020-09-28 14:45:00|10553.4|10552.7|10556.8|10556.1|10558.2|10557.3|10552.3|10551.6|507
1601304600000|2020-09-28 14:50:00|10556.9|10556.2|10560.4|10559.7|10560.9|10560.2|10556.8|10556.1|702
1601304900000|2020-09-28 14:55:00|10560.3|10559.6|10562.4|10561.7|10563|10562.3|10558.5|10557.8|682
1601305200000|2020-09-28 15:00:00|10562.5|10561.8|10559.8|10559.1|10567|10566.3|10559.6|10558.9|761
1601305500000|2020-09-28 15:05:00|10560|10559.3|10558.6|10557.6|10561.6|10560.9|10557.2|10556.3|578
1601305800000|2020-09-28 15:10:00|10558.7|10557.7|10558.9|10558.2|10560|10559.1|10557.8|10557.1|343
1601306100000|2020-09-28 15:15:00|10559|10558.3|10562.9|10562.2|10563.1|10562.2|10558.7|10557.8|281
1601306400000|2020-09-28 15:20:00|10562.8|10562.1|10559.7|10559|10563|10562.2|10559.5|10558.6|299
1601306700000|2020-09-28 15:25:00|10560|10559.3|10560.5|10559.8|10561.5|10560.7|10558.3|10557.5|363
1601307000000|2020-09-28 15:30:00|10560.6|10559.9|10558.3|10557.6|10561.1|10560.3|10558.2|10557.5|394
1601307300000|2020-09-28 15:35:00|10558.4|10557.7|10556.6|10555.6|10558.6|10557.9|10556.3|10555.5|288
1601307600000|2020-09-28 15:40:00|10556.4|10555.7|10558.9|10558.2|10560.7|10559.8|10556|10555.1|351
1601307900000|2020-09-28 15:45:00|10558.8|10558.1|10555|10554.3|10558.8|10558.1|10553.5|10552.8|347
1601308200000|2020-09-28 15:50:00|10554.9|10554.2|10553.1|10552.4|10555.2|10554.5|10552.7|10552|358
1601308500000|2020-09-28 15:55:00|10553.2|10552.5|10551.5|10550.8|10553.3|10552.5|10550.7|10550|420
1601308800000|2020-09-28 16:00:00|10551.6|10550.9|10554.3|10553.6|10555.6|10554.9|10550.9|10550.2|421
1601309100000|2020-09-28 16:05:00|10554.4|10553.7|10555.9|10555.2|10556|10555.3|10553.1|10552.4|354
1601309400000|2020-09-28 16:10:00|10556|10555.3|10556.2|10555.5|10556.9|10556.2|10555|10554.3|277
1601309700000|2020-09-28 16:15:00|10556.1|10555.4|10556.5|10555.8|10557.8|10557.1|10556.1|10555.4|255
1601310000000|2020-09-28 16:20:00|10556.8|10555.7|10555.1|10554.4|10557|10556.1|10554.6|10553.9|275
1601310300000|2020-09-28 16:25:00|10555.2|10554.5|10556.5|10555.8|10557.2|10556.5|10555.2|10554.4|345
1601310600000|2020-09-28 16:30:00|10556.4|10555.7|10556.6|10555.9|10557.8|10556.9|10555.8|10555.1|269
1601310900000|2020-09-28 16:35:00|10556.7|10556|10555.9|10555.2|10557.5|10556.8|10555.9|10555.1|205
1601311200000|2020-09-28 16:40:00|10556|10555.3|10557.3|10556.6|10557.4|10556.7|10555.8|10555.1|180
1601311500000|2020-09-28 16:45:00|10557.4|10556.7|10558.3|10557.6|10559|10558.2|10557.1|10556.3|216
1601311800000|2020-09-28 16:50:00|10558.2|10557.5|10558.2|10557.5|10560.1|10559.2|10557.8|10557.1|197
1601312100000|2020-09-28 16:55:00|10558.1|10557.4|10556.2|10555.5|10558.2|10557.5|10555.3|10554.5|277
1601312400000|2020-09-28 17:00:00|10556.4|10555.7|10555.2|10554.5|10556.5|10555.7|10554.7|10553.9|281
1601312700000|2020-09-28 17:05:00|10555.3|10554.3|10557.2|10556.2|10557.3|10556.6|10555.1|10554.3|257
1601313000000|2020-09-28 17:10:00|10557.3|10556.3|10556.7|10556|10557.6|10556.8|10556.2|10555.5|240
1601313300000|2020-09-28 17:15:00|10556.6|10555.9|10555.9|10555.2|10557.2|10556.5|10555.7|10555|193
1601313600000|2020-09-28 17:20:00|10556|10555.3|10555.9|10555.2|10556.5|10555.8|10554.4|10553.7|268
1601313900000|2020-09-28 17:25:00|10555.8|10555.1|10555.3|10554.6|10556.3|10555.6|10555.1|10554.4|219
1601314200000|2020-09-28 17:30:00|10555.2|10554.5|10554.3|10553.6|10556|10555.2|10554.3|10553.6|222
1601314500000|2020-09-28 17:35:00|10554.2|10553.5|10551.2|10550.5|10554.9|10554.2|10551.2|10550.5|194
1601314800000|2020-09-28 17:40:00|10551.3|10550.6|10551.4|10550.7|10552.6|10551.9|10551.1|10550.4|230
1601315100000|2020-09-28 17:45:00|10551.3|10550.6|10552.8|10552.1|10553.2|10552.5|10551.3|10550.6|460
1601315400000|2020-09-28 17:50:00|10552.9|10552.2|10552.4|10551.7|10553.3|10552.6|10552.2|10551.5|159
1601315700000|2020-09-28 17:55:00|10552.3|10551.6|10553.7|10553|10553.7|10553|10551.8|10551.1|208
1601316000000|2020-09-28 18:00:00|10553.6|10552.9|10555.6|10554.9|10556.5|10555.8|10553.2|10552.5|395
1601316300000|2020-09-28 18:05:00|10555.8|10555.1|10554.5|10553.8|10556.1|10555.4|10552.3|10551.6|281
1601316600000|2020-09-28 18:10:00|10554.4|10553.7|10554.8|10554.1|10555.3|10554.5|10553.4|10552.7|226
1601316900000|2020-09-28 18:15:00|10554.7|10554|10552.5|10551.8|10555.1|10554.4|10552.4|10551.7|254
1601317200000|2020-09-28 18:20:00|10552.4|10551.7|10553.9|10553.2|10553.9|10553.2|10552.3|10551.6|165
1601317500000|2020-09-28 18:25:00|10554|10553.3|10554.1|10553.4|10554.6|10553.8|10553.6|10552.9|190
1601317800000|2020-09-28 18:30:00|10554.2|10553.5|10552.4|10551.4|10554.6|10553.9|10551.9|10551.2|135
1601318100000|2020-09-28 18:35:00|10552.2|10551.5|10551.5|10550.8|10552.6|10551.9|10551.4|10550.7|125
1601318400000|2020-09-28 18:40:00|10551.4|10550.7|10552|10551.3|10552.7|10552|10551.3|10550.6|234
1601318700000|2020-09-28 18:45:00|10551.7|10551|10552.6|10551.9|10553|10552.3|10550.9|10550.2|236
1601319000000|2020-09-28 18:50:00|10552.7|10552|10553.5|10552.8|10553.9|10553.2|10552.5|10551.7|215
1601319300000|2020-09-28 18:55:00|10553.4|10552.7|10552.1|10551.4|10553.5|10552.8|10551.5|10550.6|264
1601319600000|2020-09-28 19:00:00|10551.9|10551.2|10553.5|10552.8|10554.5|10553.6|10551.5|10550.8|368
1601319900000|2020-09-28 19:05:00|10553.4|10552.7|10552.1|10551.4|10553.5|10552.8|10551.6|10550.9|166
1601320200000|2020-09-28 19:10:00|10552|10551.3|10553.4|10552.7|10553.5|10552.8|10552|10551.3|134
1601320500000|2020-09-28 19:15:00|10553.3|10552.6|10551.2|10550.2|10554.5|10553.7|10550.5|10549.7|257
1601320800000|2020-09-28 19:20:00|10551.1|10550.1|10550.7|10549.7|10551.3|10550.6|10550.3|10549.5|128
1601321100000|2020-09-28 19:25:00|10550.5|10549.8|10550.7|10549.7|10551|10550.3|10550.3|10549.5|151
1601321400000|2020-09-28 19:30:00|10550.8|10550|10550.5|10549.8|10551.8|10551.1|10550.4|10549.6|197
1601321700000|2020-09-28 19:35:00|10550.4|10549.7|10549.2|10548.5|10550.8|10550.1|10549.2|10548.4|261
1601322000000|2020-09-28 19:40:00|10549.3|10548.6|10549.5|10548.8|10550.2|10549.5|10548.9|10548.1|183
1601322300000|2020-09-28 19:45:00|10549.4|10548.7|10549.8|10549.1|10550.4|10549.7|10549.3|10548.5|229
1601322600000|2020-09-28 19:50:00|10549.7|10549|10549.5|10548.8|10550.1|10549.1|10548.2|10547.3|307
1601322900000|2020-09-28 19:55:00|10549.4|10548.7|10546.6|10545.6|10550.1|10549.4|10546.5|10545.5|367
1601323200000|2020-09-28 20:00:00|10546.7|10545.7|10548.7|10547.7|10549|10548.2|10546.7|10545.7|215
1601323500000|2020-09-28 20:05:00|10548.8|10547.8|10551.9|10550.9|10551.9|10550.9|10548.5|10547.6|108
1601323800000|2020-09-28 20:10:00|10551.8|10550.8|10552.7|10551.7|10552.9|10551.9|10551.6|10550.7|71
1601324100000|2020-09-28 20:15:00|10552.8|10551.8|10553.5|10552.5|10553.8|10552.8|10552.2|10551.2|91
1601324400000|2020-09-28 20:20:00|10553.6|10552.6|10553.4|10552.4|10553.6|10552.7|10553.3|10552.3|37
1601324700000|2020-09-28 20:25:00|10553.3|10552.3|10554.4|10553.7|10554.7|10553.7|10553.2|10552.3|59
1601325000000|2020-09-28 20:30:00|10554.5|10553.8|10555.2|10554.2|10555.3|10554.3|10554.2|10553.2|106
1601325300000|2020-09-28 20:35:00|10554.7|10553.7|10554.7|10553.7|10555.2|10554.2|10554.5|10553.5|179
1601325600000|2020-09-28 20:40:00|10554.6|10553.6|10552.8|10551.8|10554.7|10553.7|10552.7|10551.8|288
1601325900000|2020-09-28 20:45:00|10552.9|10551.9|10552.3|10551.3|10553.5|10552.5|10551.7|10550.7|291
1601326200000|2020-09-28 20:50:00|10552.4|10551.4|10551|10550|10552.6|10551.6|10550.7|10549.7|427
1601326500000|2020-09-28 20:55:00|10551.1|10550.1|10552.4|10547.5|10553.3|10550.5|10549.8|10546.5|380
1601326800000|2020-09-28 21:00:00|10552.6|10547.4|10554.5|10548.5|10555|10549|10552.6|10547.2|38
1601327100000|2020-09-28 21:05:00|10554.4|10548.4|10554.1|10548.1|10554.7|10548.7|10553.2|10547.2|121
1601327400000|2020-09-28 21:10:00|10554|10548|10554.2|10548.2|10555.1|10549.2|10553.2|10547.2|147
1601327700000|2020-09-28 21:15:00|10554.1|10548.1|10554.8|10548.8|10555.2|10549.8|10553.2|10547.2|114
1601328000000|2020-09-28 21:20:00|10554.7|10548.7|10554.8|10548.8|10555|10549.2|10553.6|10548.1|161
1601328300000|2020-09-28 21:25:00|10554.6|10548.5|10554.5|10548.5|10554.9|10549.4|10553.3|10548.1|125
1601328600000|2020-09-28 21:30:00|10554.3|10548.3|10553|10547.9|10554.7|10548.7|10552.5|10546.9|977
1601328900000|2020-09-28 21:35:00|10553.1|10547.8|10553.8|10547.8|10556.1|10550.1|10552.1|10546.6|399
1601329200000|2020-09-28 21:40:00|10553.9|10547.9|10554.3|10548.3|10555.3|10549.3|10553.2|10547.4|383
1601329500000|2020-09-28 21:45:00|10554.7|10548.7|10554.3|10548.3|10555.4|10549.4|10553.7|10548|1257
1601329800000|2020-09-28 21:50:00|10554.5|10548.5|10554.3|10548.3|10555.2|10549.2|10553.3|10547.4|1561
1601330100000|2020-09-28 21:55:00|10554.4|10548.6|10555.2|10549.2|10556|10550.1|10554.1|10548.2|1409
1601330400000|2020-09-28 22:00:00|10555.4|10549.5|10552.7|10549.7|10556.5|10551.8|10552.2|10549|1208
1601330700000|2020-09-28 22:05:00|10552.6|10549.8|10552.8|10551|10553.9|10551.6|10552.2|10549.8|242
1601331000000|2020-09-28 22:10:00|10552.9|10550.9|10554.2|10551.6|10554.2|10552.1|10552.2|10550.8|340
1601331300000|2020-09-28 22:15:00|10553.8|10551.8|10554.2|10553.2|10554.8|10553.3|10552.8|10551.1|373
1601331600000|2020-09-28 22:20:00|10554.1|10553.1|10554.2|10553.2|10555.2|10553.8|10553.6|10552.6|205
1601331900000|2020-09-28 22:25:00|10554.3|10553.3|10553.5|10552.5|10554.4|10553.4|10553.5|10552.2|96
1601332200000|2020-09-28 22:30:00|10553.6|10552.6|10553.8|10552.8|10554.4|10553.4|10553.5|10552.4|143
1601332500000|2020-09-28 22:35:00|10553.7|10552.7|10555.3|10554.3|10555.3|10554.3|10553.5|10552.5|168
1601332800000|2020-09-28 22:40:00|10555.2|10554.2|10554.6|10553.6|10555.2|10554.2|10554.1|10553.1|129
1601333100000|2020-09-28 22:45:00|10554.3|10553.3|10554.8|10553.8|10555.3|10554.3|10553.1|10552.1|237
1601333400000|2020-09-28 22:50:00|10554.9|10553.9|10554.8|10553.8|10555|10554|10553.5|10552.5|159
1601333700000|2020-09-28 22:55:00|10554.9|10553.9|10554.8|10553.8|10555|10554|10554.4|10553.4|91
1601334000000|2020-09-28 23:00:00|10555|10554|10553|10552|10555.4|10554.4|10552.7|10551.7|211
1601334300000|2020-09-28 23:05:00|10553.1|10552.1|10553.5|10552.5|10554.4|10553.4|10553.1|10552.1|130
1601334600000|2020-09-28 23:10:00|10553.4|10552.4|10553.6|10552.6|10554|10553|10553.1|10552.1|167
1601334900000|2020-09-28 23:15:00|10553.5|10552.5|10552.1|10551.1|10553.6|10552.6|10551.2|10550.2|145
1601335200000|2020-09-28 23:20:00|10552.2|10551.2|10552.1|10551.1|10552.6|10551.6|10552|10551|128
1601335500000|2020-09-28 23:25:00|10552|10551|10550.5|10549.5|10552.5|10551.6|10550.1|10549.1|100
1601335800000|2020-09-28 23:30:00|10550.4|10549.4|10549.1|10548.1|10550.4|10549.4|10548.5|10547.5|158
1601336100000|2020-09-28 23:35:00|10549.2|10548.2|10548.9|10547.9|10549.7|10548.7|10548.6|10547.6|107
1601336400000|2020-09-28 23:40:00|10548.8|10547.8|10548.4|10547.4|10548.8|10547.8|10547.2|10546.2|175
1601336700000|2020-09-28 23:45:00|10548.3|10547.3|10546.4|10545.4|10548.7|10547.7|10545.3|10544.3|225
1601337000000|2020-09-28 23:50:00|10546.5|10545.5|10544.5|10543.5|10546.8|10545.8|10544|10543|271
1601337300000|2020-09-28 23:55:00|10544.4|10543.4|10545|10544|10545.4|10544.4|10543.6|10542.6|237
1601337600000|2020-09-29 00:00:00|10544.9|10544.2|10541.3|10540.3|10546|10545.2|10540|10539|487
1601337900000|2020-09-29 00:05:00|10540.8|10540.1|10539.1|10538.1|10541.5|10540.6|10538.8|10537.8|323
1601338200000|2020-09-29 00:10:00|10539.2|10538.2|10538.1|10537.4|10540|10539.1|10537.5|10536.6|562
1601338500000|2020-09-29 00:15:00|10538.2|10537.5|10542.9|10541.9|10544|10543.1|10537.8|10537|414
1601338800000|2020-09-29 00:20:00|10542.7|10542|10541|10540|10543.1|10542.3|10540.3|10539.3|217
1601339100000|2020-09-29 00:25:00|10540.9|10539.9|10545.1|10544.1|10545.8|10544.9|10540.8|10539.8|283
1601339400000|2020-09-29 00:30:00|10545.2|10544.2|10544.7|10543.7|10545.5|10544.8|10543.2|10542.4|320
1601339700000|2020-09-29 00:35:00|10544.6|10543.6|10544.8|10543.8|10545.7|10544.8|10544.1|10543.1|247
1601340000000|2020-09-29 00:40:00|10544.7|10544|10545|10544.3|10546.2|10545.4|10544.7|10544|250
1601340300000|2020-09-29 00:45:00|10544.9|10544.2|10543.4|10542.4|10545.4|10544.7|10543|10542.3|301
1601340600000|2020-09-29 00:50:00|10543.3|10542.3|10536.7|10535.7|10543.4|10542.5|10536.5|10535.7|549
1601340900000|2020-09-29 00:55:00|10536.9|10535.9|10539.3|10538.6|10539.6|10538.8|10534.8|10533.9|596
1601341200000|2020-09-29 01:00:00|10539.2|10538.2|10543.2|10542.2|10543.4|10542.5|10538.2|10537.4|384
1601341500000|2020-09-29 01:05:00|10543.3|10542.3|10545|10544.3|10545.6|10544.7|10542.7|10541.8|401
1601341800000|2020-09-29 01:10:00|10545.1|10544.4|10548.4|10547.4|10548.9|10548.2|10543.6|10542.7|399
1601342100000|2020-09-29 01:15:00|10548.5|10547.5|10546.2|10545.5|10548.5|10547.5|10546|10545.1|275
1601342400000|2020-09-29 01:20:00|10546.4|10545.4|10546.2|10545.5|10547.8|10547|10545.8|10545|297
1601342700000|2020-09-29 01:25:00|10546.3|10545.3|10546.7|10545.7|10547.1|10546.2|10544.9|10544.2|375
1601343000000|2020-09-29 01:30:00|10546.6|10545.9|10547.7|10547|10547.9|10547.1|10546|10545.1|328
1601343300000|2020-09-29 01:35:00|10547.8|10547.1|10547.7|10547|10547.8|10547.1|10546|10545.2|226
1601343600000|2020-09-29 01:40:00|10547.6|10546.9|10548|10547.3|10551|10550.3|10547.6|10546.9|300
1601343900000|2020-09-29 01:45:00|10547.9|10547.2|10547.4|10546.4|10549.1|10548.1|10546.9|10545.9|239
1601344200000|2020-09-29 01:50:00|10547.3|10546.3|10546.4|10545.7|10547.3|10546.3|10546.3|10545.3|127
1601344500000|2020-09-29 01:55:00|10546.5|10545.8|10547.2|10546.2|10547.4|10546.6|10545.2|10544.4|203
1601344800000|2020-09-29 02:00:00|10548.1|10547.4|10547.3|10546.3|10548.4|10547.4|10544.8|10544|252
1601345100000|2020-09-29 02:05:00|10547.2|10546.5|10548.3|10547.6|10548.4|10547.6|10547|10546.2|217
1601345400000|2020-09-29 02:10:00|10548.2|10547.5|10549.9|10548.9|10550.1|10549.3|10548.2|10547.4|267
1601345700000|2020-09-29 02:15:00|10550|10549|10549.9|10549.2|10550.2|10549.3|10548.8|10548.1|213
1601346000000|2020-09-29 02:20:00|10550|10549|10552.4|10551.4|10553.3|10552.4|10549.9|10549|257
1601346300000|2020-09-29 02:25:00|10552|10551.3|10550.8|10550.1|10552.3|10551.6|10550.7|10550|239
1601346600000|2020-09-29 02:30:00|10550.7|10550|10550.9|10549.9|10551.1|10550.2|10550.1|10549.4|122
1601346900000|2020-09-29 02:35:00|10551|10550|10551.5|10550.8|10553.2|10552.5|10550.9|10549.9|195
1601347200000|2020-09-29 02:40:00|10551.6|10550.9|10552.1|10551.4|10553.7|10552.8|10551.6|10550.9|223
1601347500000|2020-09-29 02:45:00|10552.3|10551.6|10554.9|10554.2|10555.2|10554.3|10552.1|10551.4|212
1601347800000|2020-09-29 02:50:00|10555|10554.3|10553.5|10552.8|10555.1|10554.4|10552.9|10552|307
1601348100000|2020-09-29 02:55:00|10553.4|10552.4|10551.9|10551.2|10553.4|10552.4|10551.9|10551.1|202
1601348400000|2020-09-29 03:00:00|10552|10551.3|10552.3|10551.6|10552.8|10552.1|10551.6|10550.7|236
1601348700000|2020-09-29 03:05:00|10552.4|10551.4|10549.9|10548.9|10553|10552.1|10549.5|10548.7|225
1601349000000|2020-09-29 03:10:00|10550|10549.2|10549.2|10548.5|10550.4|10549.5|10548.9|10548.1|168
1601349300000|2020-09-29 03:15:00|10549.3|10548.6|10547.7|10547|10549.3|10548.6|10547.1|10546.4|116
1601349600000|2020-09-29 03:20:00|10547.8|10547.1|10547.7|10547|10548.5|10547.8|10546.8|10545.9|215
1601349900000|2020-09-29 03:25:00|10547.8|10547.1|10546.5|10545.8|10548.1|10547.3|10546.1|10545.4|316
1601350200000|2020-09-29 03:30:00|10546.3|10545.6|10546.9|10546.2|10547.3|10546.6|10546.3|10545.6|275
1601350500000|2020-09-29 03:35:00|10547|10546.3|10547.2|10546.5|10547.6|10546.9|10546.8|10546.1|319
1601350800000|2020-09-29 03:40:00|10547.3|10546.6|10547.1|10546.4|10547.5|10546.8|10546|10545.3|253
1601351100000|2020-09-29 03:45:00|10547.2|10546.5|10548.1|10547.4|10548.2|10547.4|10547|10546.3|160
1601351400000|2020-09-29 03:50:00|10548|10547.3|10548.2|10547.5|10548.6|10547.8|10548|10547.2|171
1601351700000|2020-09-29 03:55:00|10548.3|10547.6|10549|10548.3|10549.9|10549.2|10548.1|10547.4|158
1601352000000|2020-09-29 04:00:00|10549.1|10548.4|10548.4|10547.7|10549.7|10549|10548.2|10547.4|141
1601352300000|2020-09-29 04:05:00|10548.6|10547.9|10548.7|10547.7|10549.2|10548.4|10548.3|10547.4|111
1601352600000|2020-09-29 04:10:00|10548.8|10547.8|10549.7|10549|10549.9|10549|10548.6|10547.6|141
1601352900000|2020-09-29 04:15:00|10549.8|10548.8|10549.8|10549.1|10550.1|10549.4|10548.2|10547.5|206
1601353200000|2020-09-29 04:20:00|10549.9|10549.2|10551.6|10550.6|10552.3|10551.6|10549.8|10549|266
1601353500000|2020-09-29 04:25:00|10551.5|10550.8|10551.4|10550.4|10552|10551.1|10550.2|10549.5|149
1601353800000|2020-09-29 04:30:00|10551.5|10550.5|10552.6|10551.9|10553.2|10552.2|10551.4|10550.4|286
1601354100000|2020-09-29 04:35:00|10552.7|10552|10553.9|10552.9|10554.1|10553.2|10552|10551.1|314
1601354400000|2020-09-29 04:40:00|10553.8|10552.8|10555.1|10554.4|10556.7|10556|10553.7|10552.8|386
1601354700000|2020-09-29 04:45:00|10555|10554.3|10555.3|10554.6|10556.6|10555.8|10554.2|10553.5|379
1601355000000|2020-09-29 04:50:00|10555.2|10554.5|10555.9|10554.9|10556.5|10555.5|10554.8|10554.1|256
1601355300000|2020-09-29 04:55:00|10556|10555|10556.8|10556.1|10556.9|10556.2|10555.1|10554.2|328
1601355600000|2020-09-29 05:00:00|10556.7|10556|10557.4|10556.7|10558.3|10557.5|10556.7|10555.9|288
1601355900000|2020-09-29 05:05:00|10557.5|10556.8|10558|10557.3|10559.6|10558.9|10557.4|10556.7|359
1601356200000|2020-09-29 05:10:00|10558.1|10557.4|10556.8|10556.1|10558.1|10557.4|10556.7|10555.9|467
1601356500000|2020-09-29 05:15:00|10556.7|10556|10557.4|10556.4|10557.6|10556.8|10556.7|10555.9|452
1601356800000|2020-09-29 05:20:00|10557.3|10556.6|10557.1|10556.4|10558.3|10557.5|10556.4|10555.7|577
1601357100000|2020-09-29 05:25:00|10557|10556.3|10558.8|10557.8|10559.2|10558.4|10556.3|10555.5|340
1601357400000|2020-09-29 05:30:00|10558.9|10557.9|10558.3|10557.6|10559.4|10558.5|10557.9|10557.1|261
1601357700000|2020-09-29 05:35:00|10558.4|10557.7|10557.6|10556.6|10558.5|10557.7|10556.3|10555.4|214
1601358000000|2020-09-29 05:40:00|10557.5|10556.5|10557.1|10556.1|10558.2|10557.2|10556.5|10555.5|291
1601358300000|2020-09-29 05:45:00|10557|10556|10557.5|10556.5|10557.6|10556.9|10556.1|10555.3|227
1601358600000|2020-09-29 05:50:00|10557.4|10556.7|10557.5|10556.5|10557.7|10556.7|10556.9|10556.2|107
1601358900000|2020-09-29 05:55:00|10557.9|10556.8|10558|10557|10558.5|10557.6|10557.2|10556.5|219
1601359200000|2020-09-29 06:00:00|10558.1|10557.1|10560|10559.3|10560.1|10559.4|10557.7|10556.8|388
1601359500000|2020-09-29 06:05:00|10560.1|10559.4|10560.4|10559.4|10560.5|10559.7|10559.2|10558.5|277
1601359800000|2020-09-29 06:10:00|10560.3|10559.3|10562.5|10561.8|10563.8|10563|10560|10559.1|423
1601360100000|2020-09-29 06:15:00|10562.2|10561.5|10563.5|10562.5|10564.4|10563.7|10562.1|10561.3|364
1601360400000|2020-09-29 06:20:00|10563.4|10562.7|10560.8|10559.8|10563.5|10562.7|10559.8|10559.1|323
1601360700000|2020-09-29 06:25:00|10560.9|10559.9|10563.5|10562.8|10564.2|10563.5|10560.8|10559.8|478
1601361000000|2020-09-29 06:30:00|10563.6|10562.9|10562.6|10561.9|10564.7|10564|10561.9|10561.2|458
1601361300000|2020-09-29 06:35:00|10562.4|10561.7|10567.6|10566.6|10568.1|10567.4|10562.4|10561.6|612
1601361600000|2020-09-29 06:40:00|10567.8|10566.8|10569.1|10568.4|10570.9|10570|10566.7|10565.9|485
1601361900000|2020-09-29 06:45:00|10569|10568.3|10567|10566.3|10570.5|10569.8|10566.9|10566|486
1601362200000|2020-09-29 06:50:00|10567.1|10566.4|10565.7|10565|10567.7|10566.8|10565.7|10564.8|375
1601362500000|2020-09-29 06:55:00|10565.8|10565.1|10565.9|10564.9|10566.5|10565.8|10563.3|10562.6|386
1601362800000|2020-09-29 07:00:00|10566.1|10565.1|10565.2|10564.5|10567.6|10566.6|10564.3|10563.4|481
1601363100000|2020-09-29 07:05:00|10565.1|10564.4|10568.6|10567.6|10568.7|10568|10562.3|10561.4|591
1601363400000|2020-09-29 07:10:00|10568.5|10567.5|10569.3|10568.3|10571.3|10570.5|10567.8|10567|434
1601363700000|2020-09-29 07:15:00|10569.2|10568.2|10570.4|10569.4|10570.4|10569.6|10567.9|10567.1|401
1601364000000|2020-09-29 07:20:00|10570.2|10569.5|10566.4|10565.4|10570.2|10569.5|10566.3|10565.3|469
1601364300000|2020-09-29 07:25:00|10566.3|10565.3|10567|10566.3|10567.4|10566.6|10565.6|10564.8|417
1601364600000|2020-09-29 07:30:00|10567.1|10566.4|10564.6|10563.6|10567.6|10566.7|10563.5|10562.7|420
1601364900000|2020-09-29 07:35:00|10564.5|10563.8|10561.1|10560.4|10564.6|10563.9|10559.8|10559.1|412
1601365200000|2020-09-29 07:40:00|10561|10560.3|10556.9|10555.9|10561.4|10560.6|10556.1|10555.3|453
1601365500000|2020-09-29 07:45:00|10557|10556|10559|10558.3|10559.2|10558.4|10555.3|10554.6|676
1601365800000|2020-09-29 07:50:00|10558.9|10558.2|10558.4|10557.7|10560.4|10559.7|10557.4|10556.5|372
1601366100000|2020-09-29 07:55:00|10558.3|10557.6|10556.5|10555.8|10559.2|10558.5|10555.7|10554.9|438
1601366400000|2020-09-29 08:00:00|10556.6|10555.9|10560.4|10559.7|10560.5|10559.8|10556.2|10555.5|645
1601366700000|2020-09-29 08:05:00|10560.3|10559.6|10562.3|10561.3|10562.6|10561.9|10560.2|10559.4|427
1601367000000|2020-09-29 08:10:00|10562.4|10561.4|10562.2|10561.2|10562.8|10561.9|10561.4|10560.5|436
1601367300000|2020-09-29 08:15:00|10562.3|10561.3|10559.2|10558.5|10562.5|10561.7|10559.2|10558.4|332
1601367600000|2020-09-29 08:20:00|10559.3|10558.6|10559.2|10558.2|10560.5|10559.7|10558.9|10558.1|397
1601367900000|2020-09-29 08:25:00|10559.3|10558.3|10564.7|10564|10565.1|10564.2|10554.4|10553.6|543
1601368200000|2020-09-29 08:30:00|10564.8|10564.1|10569.4|10568.4|10570.8|10570.1|10564.2|10563.4|542
1601368500000|2020-09-29 08:35:00|10569.3|10568.3|10569.6|10568.6|10573.9|10573.1|10567.7|10567|648
1601368800000|2020-09-29 08:40:00|10569.5|10568.5|10566.4|10565.7|10569.5|10568.5|10566.4|10565.6|423
1601369100000|2020-09-29 08:45:00|10566.6|10565.6|10566.5|10565.8|10567.9|10567.1|10565.6|10564.8|426
1601369400000|2020-09-29 08:50:00|10566.4|10565.7|10566.4|10565.7|10569.4|10568.7|10566.3|10565.4|330
1601369700000|2020-09-29 08:55:00|10566.2|10565.5|10568.1|10567.4|10569.4|10568.5|10566.2|10565.5|347
1601370000000|2020-09-29 09:00:00|10568|10567.3|10563.4|10562.7|10568.8|10567.9|10563.4|10562.7|484
1601370300000|2020-09-29 09:05:00|10563.1|10562.4|10559.1|10558.4|10564.2|10563.3|10559|10558.2|699
1601370600000|2020-09-29 09:10:00|10559.3|10558.3|10560.4|10559.4|10562.1|10561.2|10559.1|10558.2|472
1601370900000|2020-09-29 09:15:00|10560.3|10559.3|10562.3|10561.3|10562.8|10561.9|10559.6|10558.7|414
1601371200000|2020-09-29 09:20:00|10562.4|10561.4|10561.3|10560.6|10564.5|10563.7|10561.1|10560.2|350
1601371500000|2020-09-29 09:25:00|10561.5|10560.8|10557.9|10557.2|10562.3|10561.5|10557.7|10556.8|387
1601371800000|2020-09-29 09:30:00|10558.1|10557.1|10557.9|10557.2|10558.7|10557.9|10555.4|10554.6|523
1601372100000|2020-09-29 09:35:00|10558.1|10557.1|10558|10557|10558.6|10557.7|10556.3|10555.4|467
1601372400000|2020-09-29 09:40:00|10557.9|10556.9|10558|10557|10558.7|10557.8|10557.5|10556.6|316
1601372700000|2020-09-29 09:45:00|10558.1|10557.1|10558|10557.3|10558.5|10557.8|10557.2|10556.4|498
1601373000000|2020-09-29 09:50:00|10557.9|10557.2|10559.7|10559|10560.1|10559.4|10557.8|10557|534
1601373300000|2020-09-29 09:55:00|10559.8|10559.1|10559.1|10558.4|10561.2|10560.4|10558.3|10557.5|391
1601373600000|2020-09-29 10:00:00|10559|10558.3|10564.7|10564|10564.9|10564.1|10559|10558.3|381
1601373900000|2020-09-29 10:05:00|10564.8|10564.1|10565.1|10564.4|10565.5|10564.7|10564|10563.2|226
1601374200000|2020-09-29 10:10:00|10565.2|10564.2|10564.3|10563.3|10566.5|10565.6|10564|10563|311
1601374500000|2020-09-29 10:15:00|10564.5|10563.5|10563|10562|10564.8|10563.8|10562.1|10561.3|390
1601374800000|2020-09-29 10:20:00|10563.1|10562.1|10564.2|10563.5|10564.7|10563.8|10562.1|10561.4|424
1601375100000|2020-09-29 10:25:00|10564.1|10563.4|10563.4|10562.7|10564.6|10563.9|10563.3|10562.5|213
1601375400000|2020-09-29 10:30:00|10563.3|10562.6|10565.8|10564.8|10566|10565.2|10563.2|10562.4|225
1601375700000|2020-09-29 10:35:00|10565.9|10564.9|10565.3|10564.3|10565.9|10565.1|10563.6|10562.7|322
1601376000000|2020-09-29 10:40:00|10565.2|10564.2|10565|10564|10565.4|10564.6|10563.4|10562.5|232
1601376300000|2020-09-29 10:45:00|10564.9|10563.9|10564.4|10563.7|10566.1|10565.3|10564.1|10563.2|265
1601376600000|2020-09-29 10:50:00|10564.3|10563.6|10563|10562|10564.5|10563.7|10562.3|10561.6|345
1601376900000|2020-09-29 10:55:00|10562.9|10561.9|10560.1|10559.4|10563.1|10562.2|10559.4|10558.6|448
1601377200000|2020-09-29 11:00:00|10560|10559.3|10560.8|10560.1|10561.9|10561.2|10559|10558.1|560
1601377500000|2020-09-29 11:05:00|10560.7|10560|10560.4|10559.7|10562.9|10562.2|10560|10559.3|460
1601377800000|2020-09-29 11:10:00|10560.3|10559.6|10562.5|10561.8|10562.8|10561.8|10560.2|10559.5|410
1601378100000|2020-09-29 11:15:00|10562.4|10561.7|10562.8|10562.1|10565.4|10564.6|10562.1|10561.1|453
1601378400000|2020-09-29 11:20:00|10563.1|10562.4|10564.5|10563.8|10564.7|10563.9|10562.2|10561.3|414
1601378700000|2020-09-29 11:25:00|10564.4|10563.7|10564.5|10563.5|10566|10565.2|10564.1|10563.4|460
1601379000000|2020-09-29 11:30:00|10564.4|10563.7|10563|10562.3|10564.6|10563.8|10562.6|10561.9|460
1601379300000|2020-09-29 11:35:00|10563.1|10562.4|10563|10562|10563.9|10563.1|10561.9|10561.1|288
1601379600000|2020-09-29 11:40:00|10562.8|10562.1|10563.3|10562.6|10563.6|10562.9|10561.9|10561.2|238
1601379900000|2020-09-29 11:45:00|10563.4|10562.7|10565.2|10564.5|10565.8|10565|10563.4|10562.5|387
1601380200000|2020-09-29 11:50:00|10565.6|10564.6|10564.9|10564.2|10565.7|10564.9|10564.7|10563.9|212
1601380500000|2020-09-29 11:55:00|10565|10564.3|10562.8|10562.1|10565.4|10564.7|10562.6|10561.9|161
1601380800000|2020-09-29 12:00:00|10562.7|10562|10565.1|10564.4|10565.4|10564.7|10561.5|10560.8|394
1601381100000|2020-09-29 12:05:00|10565|10564.3|10563.9|10563.2|10565.2|10564.4|10563.9|10563|367
1601381400000|2020-09-29 12:10:00|10564|10563.3|10563.7|10563|10564.4|10563.7|10562.8|10562.1|256
1601381700000|2020-09-29 12:15:00|10564.1|10563.4|10561.2|10560.5|10565.1|10564.4|10561.1|10560.4|294
1601382000000|2020-09-29 12:20:00|10561.3|10560.6|10562.5|10561.8|10562.7|10562|10560.3|10559.6|374
1601382300000|2020-09-29 12:25:00|10562.4|10561.7|10563.5|10562.5|10563.8|10562.8|10560.5|10559.6|376
1601382600000|2020-09-29 12:30:00|10563.4|10562.4|10562.2|10561.5|10564|10563.3|10561.7|10560.9|421
1601382900000|2020-09-29 12:35:00|10562.1|10561.4|10564.9|10563.9|10565.2|10564.4|10562|10561.3|360
1601383200000|2020-09-29 12:40:00|10565|10564|10561.9|10560.9|10568.4|10567.6|10561.3|10560.6|727
1601383500000|2020-09-29 12:45:00|10562|10561|10561.5|10560.8|10563.1|10562.3|10560.7|10559.9|549
1601383800000|2020-09-29 12:50:00|10561.6|10560.9|10562.6|10561.9|10564.1|10563.3|10561.4|10560.5|359
1601384100000|2020-09-29 12:55:00|10562.5|10561.8|10565|10564|10565.3|10564.6|10560.1|10559.4|456
1601384400000|2020-09-29 13:00:00|10564.8|10564.1|10565.1|10564.4|10568.2|10567.5|10564.1|10563.4|514
1601384700000|2020-09-29 13:05:00|10565|10564.3|10564.8|10564.1|10565.3|10564.5|10562.5|10561.8|315
1601385000000|2020-09-29 13:10:00|10564.7|10564|10565.2|10564.5|10566.6|10565.6|10563.8|10563.1|474
1601385300000|2020-09-29 13:15:00|10565.1|10564.4|10561.8|10561.1|10565.6|10564.6|10561.3|10560.6|397
1601385600000|2020-09-29 13:20:00|10561.9|10560.9|10561.4|10560.4|10562.9|10562.1|10561.1|10560.3|337
1601385900000|2020-09-29 13:25:00|10561.3|10560.3|10562.6|10561.9|10563.1|10562.3|10560.7|10559.9|445
1601386200000|2020-09-29 13:30:00|10562.5|10561.8|10558|10557.3|10562.6|10561.9|10554.1|10553.2|699
1601386500000|2020-09-29 13:35:00|10557.9|10557.2|10560.1|10559.4|10560.5|10559.8|10556.2|10555.5|454
1601386800000|2020-09-29 13:40:00|10560.2|10559.5|10560.2|10559.5|10560.5|10559.8|10558.4|10557.5|417
1601387100000|2020-09-29 13:45:00|10560.3|10559.6|10560|10559.3|10560.7|10560|10558.2|10557.5|557
1601387400000|2020-09-29 13:50:00|10560.1|10559.4|10560.2|10559.5|10560.4|10559.6|10557|10556.2|464
1601387700000|2020-09-29 13:55:00|10560.3|10559.6|10556.3|10555.3|10564.2|10563.2|10555.9|10554.9|523
1601388000000|2020-09-29 14:00:00|10557|10555.4|10557|10556|10559.3|10558.2|10555.5|10554.7|674
1601388300000|2020-09-29 14:05:00|10557.1|10556.1|10556.7|10556|10558.4|10557.7|10553.8|10552.8|566
1601388600000|2020-09-29 14:10:00|10556.6|10555.9|10558.7|10557.7|10559|10558.1|10555.2|10554.4|389
1601388900000|2020-09-29 14:15:00|10558.8|10557.8|10559.2|10558.5|10560.3|10559.5|10558.2|10557.5|460
1601389200000|2020-09-29 14:20:00|10559.1|10558.4|10559.2|10558.5|10559.4|10558.6|10556|10555.3|560
1601389500000|2020-09-29 14:25:00|10559.4|10558.4|10560.4|10559.4|10563.3|10562.3|10559.3|10558.3|924
1601389800000|2020-09-29 14:30:00|10560.5|10559.5|10558.6|10557.9|10562|10561.1|10557.8|10557|628
1601390100000|2020-09-29 14:35:00|10558.5|10557.8|10561.3|10560.6|10562.1|10561.3|10558.5|10557.7|439
1601390400000|2020-09-29 14:40:00|10561.5|10560.8|10560.8|10560.1|10562.2|10561.4|10560.2|10559.2|464
1601390700000|2020-09-29 14:45:00|10561.1|10560.4|10564.5|10563.5|10564.6|10563.7|10561|10560.2|463
1601391000000|2020-09-29 14:50:00|10564.6|10563.6|10562.5|10561.8|10566|10565.1|10562.1|10561.3|430
1601391300000|2020-09-29 14:55:00|10562.6|10561.9|10568.6|10567.9|10570.4|10569.7|10562.6|10561.9|642
1601391600000|2020-09-29 15:00:00|10568.5|10567.8|10567.1|10566.1|10570.9|10570.1|10565.3|10564.6|719
1601391900000|2020-09-29 15:05:00|10567.2|10566.2|10563.5|10562.8|10567.2|10566.3|10562.3|10561.5|477
1601392200000|2020-09-29 15:10:00|10563.6|10562.9|10563.2|10562.5|10563.8|10563|10561.4|10560.7|398
1601392500000|2020-09-29 15:15:00|10563.3|10562.6|10563.8|10563.1|10565|10564.2|10562.4|10561.6|334
1601392800000|2020-09-29 15:20:00|10563.9|10563.2|10560.7|10559.7|10564|10563.3|10560.3|10559.6|253
1601393100000|2020-09-29 15:25:00|10560.6|10559.9|10562|10561.3|10563.3|10562.4|10560.3|10559.6|307
1601393400000|2020-09-29 15:30:00|10561.9|10561.2|10564.2|10563.2|10566|10565.3|10561.9|10561.2|488
1601393700000|2020-09-29 15:35:00|10564.1|10563.1|10566.2|10565.5|10566.2|10565.5|10562.4|10561.7|426
1601394000000|2020-09-29 15:40:00|10566.1|10565.4|10567.2|10566.5|10568|10567.2|10565.6|10564.8|678
1601394300000|2020-09-29 15:45:00|10567.3|10566.6|10568.4|10567.4|10568.7|10567.9|10567.1|10566.4|574
1601394600000|2020-09-29 15:50:00|10568.3|10567.3|10568.5|10567.8|10569.1|10568.3|10566.5|10565.6|502
1601394900000|2020-09-29 15:55:00|10568.4|10567.7|10568.9|10568.2|10569.2|10568.4|10567.5|10566.7|434
1601395200000|2020-09-29 16:00:00|10569.1|10568.4|10569.4|10568.7|10569.9|10569.2|10567.9|10567.2|504
1601395500000|2020-09-29 16:05:00|10569.6|10568.9|10568.7|10568|10571.1|10570.4|10568.6|10567.9|508
1601395800000|2020-09-29 16:10:00|10568.8|10568.1|10568.1|10567.4|10568.8|10568.1|10567|10566.3|403
1601396100000|2020-09-29 16:15:00|10567.9|10567.2|10569|10568.3|10569.6|10568.7|10567|10566.2|335
1601396400000|2020-09-29 16:20:00|10568.9|10568.2|10569.8|10569.1|10570.4|10569.7|10568.6|10567.9|276
1601396700000|2020-09-29 16:25:00|10569.7|10569|10569.5|10568.8|10570.4|10569.7|10568.3|10567.6|275
1601397000000|2020-09-29 16:30:00|10569.7|10568.7|10568.4|10567.7|10569.8|10568.9|10567.9|10567.2|272
1601397300000|2020-09-29 16:35:00|10568.5|10567.8|10567.3|10566.6|10569.8|10569|10567.1|10566.4|311
1601397600000|2020-09-29 16:40:00|10567.4|10566.7|10569.9|10569.2|10570.5|10569.7|10567.4|10566.7|297
1601397900000|2020-09-29 16:45:00|10570|10569.3|10567.4|10566.4|10570.4|10569.5|10566.9|10566.2|326
1601398200000|2020-09-29 16:50:00|10567.5|10566.5|10567.8|10567.1|10568.9|10568.1|10566.8|10566.1|283
1601398500000|2020-09-29 16:55:00|10567.7|10567|10566.3|10565.6|10567.9|10567.2|10565|10564.1|383
1601398800000|2020-09-29 17:00:00|10566.2|10565.5|10567.8|10567.1|10567.9|10567.2|10565.6|10564.7|324
1601399100000|2020-09-29 17:05:00|10567.7|10567|10566.4|10565.4|10568.5|10567.6|10565.9|10565.1|300
1601399400000|2020-09-29 17:10:00|10566.3|10565.3|10566.9|10565.9|10567.7|10566.9|10565.7|10565|217
1601399700000|2020-09-29 17:15:00|10566.8|10565.8|10566.3|10565.6|10567.6|10566.9|10566|10565.3|257
1601400000000|2020-09-29 17:20:00|10566.2|10565.5|10566.3|10565.6|10567|10566.2|10565.6|10564.9|260
1601400300000|2020-09-29 17:25:00|10566.4|10565.7|10566.7|10565.7|10567.6|10566.6|10566|10565.1|268
1601400600000|2020-09-29 17:30:00|10566.8|10565.8|10566.2|10565.5|10567|10566.2|10565.5|10564.7|197
1601400900000|2020-09-29 17:35:00|10566.4|10565.4|10564.5|10563.8|10566.4|10565.6|10564.3|10563.6|231
1601401200000|2020-09-29 17:40:00|10564.4|10563.7|10565.1|10564.4|10566.1|10565.3|10563.8|10563.1|260
1601401500000|2020-09-29 17:45:00|10565.2|10564.5|10565.3|10564.6|10566.5|10565.8|10563.5|10562.8|284
1601401800000|2020-09-29 17:50:00|10565.2|10564.5|10565.6|10564.9|10566|10565.3|10564.4|10563.7|523
1601402100000|2020-09-29 17:55:00|10565.7|10565|10567.2|10566.5|10568.1|10567.4|10565|10564.1|446
1601402400000|2020-09-29 18:00:00|10567.3|10566.6|10569.4|10568.7|10570.2|10569.5|10566.3|10565.6|545
1601402700000|2020-09-29 18:05:00|10569.5|10568.8|10568.4|10567.7|10570.4|10569.6|10568.4|10567.7|346
1601403000000|2020-09-29 18:10:00|10568.5|10567.8|10567.8|10567.1|10569.1|10568.4|10567.7|10567|249
1601403300000|2020-09-29 18:15:00|10567.9|10567.2|10566.6|10565.9|10568.7|10567.9|10566|10565.2|265
1601403600000|2020-09-29 18:20:00|10566.7|10566|10567.7|10567|10568.2|10567.5|10565.9|10565.2|304
1601403900000|2020-09-29 18:25:00|10567.9|10567.2|10568|10567.3|10568.6|10567.9|10567.1|10566.4|146
1601404200000|2020-09-29 18:30:00|10567.9|10567.2|10568.6|10567.9|10569|10568.3|10567.7|10566.8|199
1601404500000|2020-09-29 18:35:00|10568.5|10567.8|10569|10568.3|10569.1|10568.4|10568.3|10567.6|132
1601404800000|2020-09-29 18:40:00|10568.9|10568.2|10568.9|10568.2|10569.2|10568.5|10568.3|10567.6|152
1601405100000|2020-09-29 18:45:00|10568.8|10568.1|10568.5|10567.8|10569.2|10568.4|10567.7|10567|237
1601405400000|2020-09-29 18:50:00|10568.6|10567.9|10568.3|10567.6|10569.7|10569|10567.7|10567|350
1601405700000|2020-09-29 18:55:00|10568.4|10567.7|10568.3|10567.6|10568.5|10567.8|10567.1|10566.4|332
1601406000000|2020-09-29 19:00:00|10568.2|10567.5|10568.6|10567.9|10569.4|10568.7|10567.8|10566.9|643
1601406300000|2020-09-29 19:05:00|10568.5|10567.8|10568.2|10567.5|10569|10568.3|10568|10567.3|368
1601406600000|2020-09-29 19:10:00|10568.3|10567.6|10569.6|10568.6|10569.6|10568.6|10567.6|10566.9|348
1601406900000|2020-09-29 19:15:00|10569.5|10568.5|10569.1|10568.1|10570|10569.1|10568.6|10567.8|346
1601407200000|2020-09-29 19:20:00|10569|10568|10568.2|10567.5|10569.5|10568.7|10568|10567.3|381
1601407500000|2020-09-29 19:25:00|10568.1|10567.4|10567.9|10566.9|10568.6|10567.9|10567.1|10566.4|219
1601407800000|2020-09-29 19:30:00|10568|10567|10568.3|10567.6|10568.5|10567.7|10567.5|10566.8|229
1601408100000|2020-09-29 19:35:00|10568.2|10567.5|10569.3|10568.6|10569.3|10568.6|10567.8|10567.1|214
1601408400000|2020-09-29 19:40:00|10569.2|10568.5|10568.9|10568.2|10569.9|10569.1|10568.7|10568|354
1601408700000|2020-09-29 19:45:00|10568.8|10568.1|10569.5|10568.8|10569.7|10568.9|10568.6|10567.9|180
1601409000000|2020-09-29 19:50:00|10569.4|10568.7|10566.4|10565.7|10569.6|10568.9|10566.4|10565.7|325
1601409300000|2020-09-29 19:55:00|10566.3|10565.6|10566|10565.3|10567.1|10566.2|10565.3|10564.6|357
1601409600000|2020-09-29 20:00:00|10566.3|10565.6|10567.1|10566.1|10569.1|10568.3|10566.1|10565.4|301
1601409900000|2020-09-29 20:05:00|10566.9|10566.2|10564.9|10563.9|10567.1|10566.3|10564.3|10563.3|269
1601410200000|2020-09-29 20:10:00|10564.8|10563.8|10564.2|10563.2|10565.1|10564.1|10563.3|10562.3|161
1601410500000|2020-09-29 20:15:00|10564.3|10563.3|10565.2|10564.5|10565.5|10564.7|10564.2|10563.3|125
1601410800000|2020-09-29 20:20:00|10565.3|10564.6|10566.4|10565.4|10566.5|10565.6|10565.1|10564.1|161
1601411100000|2020-09-29 20:25:00|10566.5|10565.5|10567.2|10566.2|10568.1|10567.3|10566.3|10565.3|131
1601411400000|2020-09-29 20:30:00|10567.1|10566.1|10567.3|10566.3|10567.3|10566.3|10566.6|10565.6|106
1601411700000|2020-09-29 20:35:00|10567.2|10566.2|10566.8|10565.8|10567.3|10566.4|10566.5|10565.6|98
1601412000000|2020-09-29 20:40:00|10566.7|10565.7|10567.4|10566.4|10567.5|10566.5|10566.1|10565.4|85
1601412300000|2020-09-29 20:45:00|10567.5|10566.5|10567.7|10566.7|10568.1|10567.2|10567.3|10566.3|165
1601412600000|2020-09-29 20:50:00|10567.8|10566.8|10569.1|10568.1|10569.3|10568.3|10567.8|10566.8|158
1601412900000|2020-09-29 20:55:00|10568.8|10567.8|10568.7|10563.8|10570.5|10568.3|10568.1|10563|242
1601413200000|2020-09-29 21:00:00|10569.1|10563.1|10566.8|10560.8|10569.4|10563.4|10566.5|10560.5|34
1601413500000|2020-09-29 21:05:00|10567.6|10561.6|10567.9|10561.9|10568.2|10562.2|10567.1|10561.1|120
1601413800000|2020-09-29 21:10:00|10567.8|10561.8|10568.9|10563.5|10569.4|10564.1|10567.8|10561.8|144
1601414100000|2020-09-29 21:15:00|10568.8|10564|10567.8|10561.9|10569.9|10564|10567.6|10561.7|186
1601414400000|2020-09-29 21:20:00|10567.6|10562.2|10567.4|10562.6|10568.2|10563.4|10566.7|10561.9|150
1601414700000|2020-09-29 21:25:00|10567.6|10562.5|10569.4|10563.8|10569.8|10564.4|10567|10561.4|140
1601415000000|2020-09-29 21:30:00|10569.5|10563.5|10569.8|10563.8|10570.5|10564.5|10569|10563|192
1601415300000|2020-09-29 21:35:00|10569.9|10563.9|10570.4|10564.9|10570.5|10565.3|10568.8|10562.8|218
1601415600000|2020-09-29 21:40:00|10570.2|10564.7|10568.3|10564.2|10570.4|10565.2|10568.3|10563.4|244
1601415900000|2020-09-29 21:45:00|10569.5|10563.5|10568.4|10563.8|10569.5|10564.5|10567.5|10563|174
1601416200000|2020-09-29 21:50:00|10568.6|10563.5|10569.4|10565.1|10570|10565.4|10567.3|10563.5|332
1601416500000|2020-09-29 21:55:00|10569.3|10565|10567.9|10563.3|10569.5|10565.2|10565.2|10561.9|280
1601416800000|2020-09-29 22:00:00|10567.1|10562|10567.8|10564.8|10567.8|10566|10565.8|10560.9|481
1601417100000|2020-09-29 22:05:00|10567.6|10565|10565.7|10564.7|10567.6|10565.2|10565|10563.6|269
1601417400000|2020-09-29 22:10:00|10565.6|10564.6|10566.9|10565.9|10567.1|10565.9|10565|10564|134
1601417700000|2020-09-29 22:15:00|10567|10566|10567.3|10566.3|10568.1|10567.1|10566|10565|150
1601418000000|2020-09-29 22:20:00|10567.6|10566.1|10566.4|10565.4|10567.8|10566.8|10566.4|10565|110
1601418300000|2020-09-29 22:25:00|10566.3|10565.3|10565.4|10564.4|10566.4|10565.4|10565.3|10564.3|75
1601418600000|2020-09-29 22:30:00|10565.5|10564.5|10566.1|10565.1|10566.6|10565.6|10565.5|10564.5|127
1601418900000|2020-09-29 22:35:00|10566|10565|10565.6|10564.6|10566.3|10565.2|10565.4|10564.4|134
1601419200000|2020-09-29 22:40:00|10565.5|10564.5|10565|10564|10566|10564.6|10564.6|10563.5|156
1601419500000|2020-09-29 22:45:00|10565.1|10564.1|10565.3|10564.3|10565.8|10564.7|10565|10563.7|192
1601419800000|2020-09-29 22:50:00|10565.4|10564.4|10565.7|10564.7|10566.3|10565.3|10565.2|10564.2|173
1601420100000|2020-09-29 22:55:00|10565.6|10564.6|10565.7|10564.7|10565.8|10564.8|10565|10564|95
1601420400000|2020-09-29 23:00:00|10565.6|10564.6|10566|10565|10566.4|10565.4|10565.3|10564.3|95
1601420700000|2020-09-29 23:05:00|10565.9|10564.9|10566.2|10565.2|10566.3|10565.3|10565.7|10564.7|45
1601421000000|2020-09-29 23:10:00|10566.3|10565.3|10566.3|10565.3|10566.9|10565.9|10565.9|10564.9|80
1601421300000|2020-09-29 23:15:00|10566.2|10565.2|10566.2|10565.2|10566.3|10565.3|10566.1|10565.1|41
1601421600000|2020-09-29 23:20:00|10566.1|10565.1|10566.2|10565.2|10566.3|10565.3|10565.8|10564.8|84
1601421900000|2020-09-29 23:25:00|10566.3|10565.3|10565.8|10564.8|10566.3|10565.3|10565.5|10564.5|80
1601422200000|2020-09-29 23:30:00|10565.9|10564.9|10566.2|10565.2|10566.3|10565.3|10565.5|10564.5|101
1601422500000|2020-09-29 23:35:00|10566.3|10565.3|10566.3|10565.3|10566.4|10565.4|10565.9|10565|59
1601422800000|2020-09-29 23:40:00|10566.2|10565.2|10568.6|10567.6|10568.9|10567.9|10566|10565.2|84
1601423100000|2020-09-29 23:45:00|10568.7|10567.7|10567.9|10566.9|10568.7|10567.8|10567.6|10566.6|153
1601423400000|2020-09-29 23:50:00|10568|10567|10566.9|10565.9|10568.5|10567.5|10566.6|10565.6|189
1601423700000|2020-09-29 23:55:00|10567|10566|10568.2|10567.2|10568.3|10567.3|10566.7|10565.7|126
1601424000000|2020-09-30 00:00:00|10568.3|10567.3|10570|10569|10571.2|10570.2|10565.4|10564.4|512
1601424300000|2020-09-30 00:05:00|10569.9|10568.9|10570.1|10569.1|10571.8|10570.8|10569.1|10568.3|312
1601424600000|2020-09-30 00:10:00|10569.8|10569|10573.2|10572.2|10574|10573.1|10569.8|10568.9|310
1601424900000|2020-09-30 00:15:00|10573.3|10572.3|10569.4|10568.4|10574|10573.1|10569.1|10568.2|406
1601425200000|2020-09-30 00:20:00|10569.3|10568.3|10571.8|10570.8|10572.2|10571.3|10569.1|10568.1|240
1601425500000|2020-09-30 00:25:00|10571.7|10570.7|10570.4|10569.4|10572.8|10571.9|10569.6|10568.7|252
1601425800000|2020-09-30 00:30:00|10570.5|10569.5|10571.4|10570.4|10571.5|10570.7|10568.7|10567.9|273
1601426100000|2020-09-30 00:35:00|10571.5|10570.5|10570.8|10570.1|10572.3|10571.6|10570.7|10569.8|211
1601426400000|2020-09-30 00:40:00|10570.9|10570.2|10574.2|10573.5|10574.4|10573.6|10570.8|10570|342
1601426700000|2020-09-30 00:45:00|10574.3|10573.6|10574.1|10573.4|10576.1|10575.3|10573.7|10572.8|414
1601427000000|2020-09-30 00:50:00|10574.2|10573.5|10577.6|10576.6|10580.2|10579.3|10572.2|10571.4|745
1601427300000|2020-09-30 00:55:00|10578|10577|10580|10579|10580|10579|10574|10573|635
1601427600000|2020-09-30 01:00:00|10579.9|10578.9|10576.5|10575.5|10581.1|10580.1|10576.2|10575.3|509
1601427900000|2020-09-30 01:05:00|10576.4|10575.4|10572.3|10571.3|10576.6|10575.8|10571.1|10570.2|376
1601428200000|2020-09-30 01:10:00|10572.5|10571.5|10573.1|10572.1|10574.9|10574.2|10572.4|10571.5|260
1601428500000|2020-09-30 01:15:00|10573.2|10572.2|10572.4|10571.7|10573.8|10572.8|10570.6|10569.8|362
1601428800000|2020-09-30 01:20:00|10572.5|10571.8|10572.8|10571.8|10575|10574|10572.3|10571.6|334
1601429100000|2020-09-30 01:25:00|10572.7|10572|10570.5|10569.5|10573.1|10572.3|10570|10569.1|343
1601429400000|2020-09-30 01:30:00|10570.7|10569.7|10570.8|10570.1|10571.7|10570.7|10569.7|10568.8|315
1601429700000|2020-09-30 01:35:00|10571|10570.3|10570.6|10569.9|10571.9|10571.1|10570.3|10569.4|262
1601430000000|2020-09-30 01:40:00|10570.7|10570|10571|10570|10572.2|10571.3|10570.3|10569.3|279
1601430300000|2020-09-30 01:45:00|10571.1|10570.1|10567.6|10566.9|10572.1|10571.1|10567.5|10566.8|376
1601430600000|2020-09-30 01:50:00|10567.7|10567|10569.3|10568.6|10570.5|10569.8|10567.5|10566.8|343
1601430900000|2020-09-30 01:55:00|10569.5|10568.5|10569.7|10569|10570.7|10569.9|10568.4|10567.6|337
1601431200000|2020-09-30 02:00:00|10569.8|10569.1|10569.3|10568.6|10570.4|10569.7|10567.7|10567|450
1601431500000|2020-09-30 02:05:00|10569.4|10568.7|10570.8|10570.1|10572.5|10571.8|10568.3|10567.6|351
1601431800000|2020-09-30 02:10:00|10571|10570|10572.3|10571.6|10572.5|10571.8|10569.9|10569.1|252
1601432100000|2020-09-30 02:15:00|10572.4|10571.7|10572|10571.3|10573.4|10572.7|10571.7|10571|306
1601432400000|2020-09-30 02:20:00|10571.9|10571.2|10570.2|10569.5|10572.1|10571.3|10569.5|10568.7|270
1601432700000|2020-09-30 02:25:00|10570.3|10569.6|10569.6|10568.9|10570.7|10569.9|10569.6|10568.7|194
1601433000000|2020-09-30 02:30:00|10569.7|10568.7|10571.5|10570.5|10572.3|10571.4|10569|10568.2|308
1601433300000|2020-09-30 02:35:00|10571.4|10570.7|10570.3|10569.6|10571.7|10570.9|10570.1|10569.3|189
1601433600000|2020-09-30 02:40:00|10570.4|10569.7|10568.1|10567.1|10570.8|10570|10567.5|10566.8|347
1601433900000|2020-09-30 02:45:00|10568|10567|10561.3|10560.6|10568|10567.2|10558.5|10557.7|567
1601434200000|2020-09-30 02:50:00|10561.4|10560.7|10563.7|10563|10564.3|10563.6|10560.9|10559.9|449
1601434500000|2020-09-30 02:55:00|10563.8|10563.1|10563.7|10563|10565.1|10564.2|10562.5|10561.5|444
1601434800000|2020-09-30 03:00:00|10563.5|10562.8|10563|10562.3|10565|10564.1|10561.6|10560.8|556
1601435100000|2020-09-30 03:05:00|10562.9|10562.2|10562.1|10561.4|10563.2|10562.5|10559|10558.3|617
1601435400000|2020-09-30 03:10:00|10562.2|10561.5|10559.8|10559.1|10562.9|10562.2|10558.8|10558.1|562
1601435700000|2020-09-30 03:15:00|10559.9|10559.2|10563.7|10562.7|10563.9|10563.1|10559|10558.2|482
1601436000000|2020-09-30 03:20:00|10563.6|10562.6|10562.1|10561.4|10563.6|10562.9|10561.6|10560.9|239
1601436300000|2020-09-30 03:25:00|10562.4|10561.7|10560.7|10560|10562.7|10561.9|10560.7|10559.9|201
1601436600000|2020-09-30 03:30:00|10560.8|10560.1|10561|10560.3|10562.2|10561.3|10560.4|10559.6|277
1601436900000|2020-09-30 03:35:00|10561.1|10560.4|10559.3|10558.6|10561.7|10560.8|10558.8|10558.1|250
1601437200000|2020-09-30 03:40:00|10559.2|10558.5|10559.8|10559.1|10560.7|10559.9|10559.1|10558.4|283
1601437500000|2020-09-30 03:45:00|10559.6|10558.9|10560.2|10559.5|10560.5|10559.8|10559.1|10558.4|243
1601437800000|2020-09-30 03:50:00|10560.1|10559.4|10560|10559.3|10560.6|10559.9|10559.3|10558.6|253
1601438100000|2020-09-30 03:55:00|10559.9|10559.2|10561.2|10560.5|10561.8|10561.1|10559.9|10559.2|268
1601438400000|2020-09-30 04:00:00|10561.1|10560.4|10562.3|10561.6|10562.8|10562|10560.3|10559.6|291
1601438700000|2020-09-30 04:05:00|10562.4|10561.7|10561.3|10560.6|10562.5|10561.8|10560.3|10559.6|264
1601439000000|2020-09-30 04:10:00|10561.4|10560.7|10559.7|10559|10561.5|10560.8|10559.4|10558.6|272
1601439300000|2020-09-30 04:15:00|10559.8|10559.1|10556.2|10555.5|10560|10559.3|10554.6|10553.8|428
1601439600000|2020-09-30 04:20:00|10556.1|10555.4|10553.5|10552.8|10557|10556.3|10550.9|10549.9|385
1601439900000|2020-09-30 04:25:00|10553.6|10552.9|10555.5|10554.8|10555.8|10555.1|10552.9|10552.2|496
1601440200000|2020-09-30 04:30:00|10555.4|10554.7|10553.3|10552.6|10555.7|10554.9|10552.8|10551.9|367
1601440500000|2020-09-30 04:35:00|10553.2|10552.5|10553.7|10553|10554.5|10553.7|10552.7|10552|296
1601440800000|2020-09-30 04:40:00|10553.8|10553.1|10554|10553.3|10554.2|10553.3|10553.3|10552.6|178
1601441100000|2020-09-30 04:45:00|10553.9|10553.2|10551.3|10550.6|10554.2|10553.4|10551.1|10550.4|367
1601441400000|2020-09-30 04:50:00|10551.2|10550.5|10551.1|10550.4|10553.8|10552.9|10550.9|10550.1|231
1601441700000|2020-09-30 04:55:00|10551|10550.3|10550.3|10549.6|10551.9|10550.9|10550.3|10549.6|274
1601442000000|2020-09-30 05:00:00|10550.4|10549.7|10551.8|10551.1|10552.5|10551.7|10550.2|10549.4|366
1601442300000|2020-09-30 05:05:00|10551.7|10551|10551.4|10550.7|10553.4|10552.6|10551.3|10550.6|213
1601442600000|2020-09-30 05:10:00|10551.3|10550.6|10552.2|10551.5|10552.5|10551.6|10550.6|10549.8|175
1601442900000|2020-09-30 05:15:00|10552.3|10551.6|10550.1|10549.4|10552.3|10551.6|10549.7|10549|162
1601443200000|2020-09-30 05:20:00|10550|10549.3|10550.6|10549.9|10550.7|10550|10548.8|10548.1|212
1601443500000|2020-09-30 05:25:00|10550.5|10549.8|10548.7|10548|10550.6|10549.9|10548.5|10547.8|174
1601443800000|2020-09-30 05:30:00|10548.8|10548.1|10547.4|10546.7|10550.1|10549.3|10547.3|10546.6|300
1601444100000|2020-09-30 05:35:00|10547.5|10546.8|10549.5|10548.8|10549.6|10548.9|10547.3|10546.5|209
1601444400000|2020-09-30 05:40:00|10549.4|10548.7|10549.6|10548.9|10550.1|10549.4|10548.3|10547.6|255
1601444700000|2020-09-30 05:45:00|10549.9|10549.2|10551.5|10550.8|10552.4|10551.5|10549.6|10548.9|348
1601445000000|2020-09-30 05:50:00|10551.4|10550.7|10551|10550.3|10552.4|10551.7|10550.4|10549.7|275
1601445300000|2020-09-30 05:55:00|10551.1|10550.4|10549.6|10548.6|10551.7|10551|10548.5|10547.8|308
1601445600000|2020-09-30 06:00:00|10549.7|10548.7|10548|10547.3|10549.8|10549.1|10547.2|10546.5|446
1601445900000|2020-09-30 06:05:00|10548.1|10547.4|10545.3|10544.6|10548.6|10547.7|10544.7|10543.7|577
1601446200000|2020-09-30 06:10:00|10545.2|10544.5|10545.8|10545.1|10546.6|10545.7|10543.9|10543.2|502
1601446500000|2020-09-30 06:15:00|10545.9|10545.2|10545.4|10544.7|10545.9|10545.2|10544.2|10543.3|245
1601446800000|2020-09-30 06:20:00|10545.3|10544.6|10546.1|10545.4|10547.4|10546.5|10544.7|10544|294
1601447100000|2020-09-30 06:25:00|10546.2|10545.5|10546|10545|10546.6|10545.9|10545|10544|407
1601447400000|2020-09-30 06:30:00|10546.7|10545.3|10557.7|10556.7|10559|10558.2|10545.4|10544.5|615
1601447700000|2020-09-30 06:35:00|10557.5|10556.8|10554.7|10553.7|10558.1|10557.2|10553.8|10553|484
1601448000000|2020-09-30 06:40:00|10554.6|10553.6|10556.2|10555.2|10558|10557.3|10554.3|10553.4|473
1601448300000|2020-09-30 06:45:00|10556|10555.3|10554.9|10554.2|10556|10555.3|10554.1|10553.4|383
1601448600000|2020-09-30 06:50:00|10554.8|10554.1|10557.1|10556.4|10557.3|10556.6|10554.7|10553.9|308
1601448900000|2020-09-30 06:55:00|10557.2|10556.5|10558.5|10557.5|10558.9|10558.1|10556.7|10555.7|406
1601449200000|2020-09-30 07:00:00|10558.6|10557.6|10558.2|10557.5|10560.1|10559.3|10556.2|10555.3|614
1601449500000|2020-09-30 07:05:00|10558.4|10557.7|10561.6|10560.9|10562.7|10562|10558.2|10557.4|518
1601449800000|2020-09-30 07:10:00|10561.7|10561|10562.6|10561.9|10564.8|10564.1|10560.4|10559.7|501
1601450100000|2020-09-30 07:15:00|10562.5|10561.8|10564.4|10563.7|10566.1|10565.3|10562.1|10561.4|529
1601450400000|2020-09-30 07:20:00|10564.6|10563.6|10562.7|10562|10564.6|10563.9|10561.5|10560.7|484
1601450700000|2020-09-30 07:25:00|10562.8|10561.8|10566|10565|10566.1|10565.2|10562.8|10561.8|427
1601451000000|2020-09-30 07:30:00|10566.1|10565.1|10562.9|10562.2|10566.3|10565.5|10562.5|10561.7|560
1601451300000|2020-09-30 07:35:00|10563|10562.3|10561.4|10560.7|10564|10563.3|10561.1|10560.1|338
1601451600000|2020-09-30 07:40:00|10561.3|10560.6|10557.8|10556.8|10561.8|10561|10557.2|10556.3|361
1601451900000|2020-09-30 07:45:00|10557.7|10556.7|10561.4|10560.4|10561.9|10561.1|10557.6|10556.7|418
1601452200000|2020-09-30 07:50:00|10561.5|10560.5|10559.8|10558.8|10562.2|10561.3|10559.4|10558.6|293
1601452500000|2020-09-30 07:55:00|10559.7|10559|10561.4|10560.7|10561.8|10561|10559.6|10558.8|339
1601452800000|2020-09-30 08:00:00|10561.2|10560.5|10558.2|10557.2|10561.5|10560.8|10557.6|10556.8|497
1601453100000|2020-09-30 08:05:00|10558.1|10557.1|10558.8|10558.1|10559.6|10558.7|10556.9|10556.2|357
1601453400000|2020-09-30 08:10:00|10558.7|10558|10559.4|10558.4|10561|10560.1|10558.2|10557.4|374
1601453700000|2020-09-30 08:15:00|10559.5|10558.5|10563.5|10562.5|10565.1|10564.3|10559.2|10558.3|504
1601454000000|2020-09-30 08:20:00|10563.4|10562.4|10564.1|10563.1|10564.8|10563.8|10563.1|10562.3|272
1601454300000|2020-09-30 08:25:00|10564.2|10563.2|10564.5|10563.8|10565.1|10564.2|10563.2|10562.3|482
1601454600000|2020-09-30 08:30:00|10564.6|10563.6|10565.6|10564.6|10566|10565.1|10564.1|10563.3|431
1601454900000|2020-09-30 08:35:00|10565.7|10565|10566.3|10565.3|10567.1|10566.2|10565.5|10564.8|404
1601455200000|2020-09-30 08:40:00|10566.2|10565.2|10569.8|10568.8|10570.4|10569.7|10565.6|10564.8|539
1601455500000|2020-09-30 08:45:00|10569.7|10568.7|10568.2|10567.5|10570.2|10569.4|10567.7|10567|396
1601455800000|2020-09-30 08:50:00|10568.3|10567.3|10568.5|10567.5|10569.1|10568.4|10567.5|10566.8|411
1601456100000|2020-09-30 08:55:00|10568.6|10567.6|10566.5|10565.5|10568.7|10567.9|10564.1|10563.2|326
1601456400000|2020-09-30 09:00:00|10566.4|10565.4|10568.7|10568|10570.1|10569.3|10566.2|10565.4|445
1601456700000|2020-09-30 09:05:00|10568.8|10568.1|10568.6|10567.6|10570.3|10569.5|10567.9|10567|467
1601457000000|2020-09-30 09:10:00|10568.5|10567.8|10568|10567.3|10569.3|10568.4|10567.4|10566.7|432
1601457300000|2020-09-30 09:15:00|10567.9|10567.2|10569.3|10568.6|10569.3|10568.6|10567.5|10566.8|262
1601457600000|2020-09-30 09:20:00|10569.4|10568.7|10568.6|10567.9|10569.6|10568.9|10568.1|10567.2|372
1601457900000|2020-09-30 09:25:00|10568.5|10567.8|10568.2|10567.5|10569.6|10568.8|10567.8|10567.1|397
1601458200000|2020-09-30 09:30:00|10568.5|10567.4|10565.2|10564.5|10568.5|10567.7|10564.9|10564.1|434
1601458500000|2020-09-30 09:35:00|10565.3|10564.6|10566|10565|10566.2|10565.5|10564.6|10563.7|373
1601458800000|2020-09-30 09:40:00|10566.1|10565.1|10566.5|10565.5|10567.1|10566.4|10565.1|10564.4|335
1601459100000|2020-09-30 09:45:00|10566.6|10565.6|10567.4|10566.4|10567.9|10567.1|10566.2|10565.4|292
1601459400000|2020-09-30 09:50:00|10567.3|10566.3|10565.7|10565|10567.6|10566.8|10565.1|10564.4|345
1601459700000|2020-09-30 09:55:00|10565.9|10564.9|10569|10568.3|10569.9|10569.2|10565.7|10564.8|465
1601460000000|2020-09-30 10:00:00|10569.1|10568.4|10569.3|10568.3|10570.4|10569.7|10567.7|10567|377
1601460300000|2020-09-30 10:05:00|10569.2|10568.2|10569.1|10568.4|10570.1|10569.3|10568.2|10567.5|461
1601460600000|2020-09-30 10:10:00|10569.2|10568.5|10567|10566.3|10569.4|10568.7|10566.1|10565.4|302
1601460900000|2020-09-30 10:15:00|10566.9|10566.2|10567.3|10566.6|10569.5|10568.6|10566.9|10566.2|283
1601461200000|2020-09-30 10:20:00|10567.4|10566.7|10568.5|10567.8|10569.8|10569|10566.5|10565.8|279
1601461500000|2020-09-30 10:25:00|10568.4|10567.7|10567.7|10567|10568.7|10568|10567.4|10566.7|236
1601461800000|2020-09-30 10:30:00|10567.6|10566.9|10565.6|10564.9|10567.6|10566.9|10565.6|10564.9|265
1601462100000|2020-09-30 10:35:00|10565.7|10565|10564.3|10563.3|10566.2|10565.5|10564|10563.3|262
1601462400000|2020-09-30 10:40:00|10564.4|10563.4|10566.2|10565.5|10566.9|10566.2|10564.2|10563.4|262
1601462700000|2020-09-30 10:45:00|10566.3|10565.3|10565.9|10565.2|10566.7|10565.9|10565.6|10564.9|284
1601463000000|2020-09-30 10:50:00|10566|10565.3|10567.7|10567|10568.8|10568.1|10564.7|10564|332
1601463300000|2020-09-30 10:55:00|10567.6|10566.9|10570.7|10570|10571.3|10570.5|10567.5|10566.8|407
1601463600000|2020-09-30 11:00:00|10570.8|10570.1|10572.4|10571.7|10573.9|10573.1|10570.2|10569.4|483
1601463900000|2020-09-30 11:05:00|10572.6|10571.9|10570.6|10569.6|10573.1|10572.4|10570.2|10569.3|317
1601464200000|2020-09-30 11:10:00|10570.4|10569.7|10569.2|10568.5|10570.8|10569.9|10569.1|10568.2|388
1601464500000|2020-09-30 11:15:00|10569.3|10568.6|10571.2|10570.2|10571.6|10570.8|10569.2|10568.4|245
1601464800000|2020-09-30 11:20:00|10571.1|10570.1|10573.3|10572.3|10573.5|10572.8|10570.9|10569.9|245
1601465100000|2020-09-30 11:25:00|10573.1|10572.4|10571.8|10571.1|10573.6|10572.7|10571.8|10571.1|343
1601465400000|2020-09-30 11:30:00|10571.9|10571.2|10572.8|10571.8|10573|10572.3|10571.3|10570.6|274
1601465700000|2020-09-30 11:35:00|10572.7|10572|10572.9|10572.2|10574.1|10573.2|10572.7|10571.9|401
1601466000000|2020-09-30 11:40:00|10572.7|10572|10573.1|10572.1|10573.3|10572.5|10572.2|10571.5|324
1601466300000|2020-09-30 11:45:00|10572.9|10572.2|10571.7|10571|10573.2|10572.4|10571.4|10570.7|351
1601466600000|2020-09-30 11:50:00|10571.8|10571.1|10572.4|10571.7|10572.9|10572|10571.4|10570.6|227
1601466900000|2020-09-30 11:55:00|10572.5|10571.8|10572.1|10571.4|10573.5|10572.8|10571.8|10571|335
1601467200000|2020-09-30 12:00:00|10572|10571.3|10572.5|10571.5|10573.2|10572.5|10571.3|10570.3|432
1601467500000|2020-09-30 12:05:00|10572.3|10571.6|10572.3|10571.6|10572.6|10571.8|10571.3|10570.6|341
1601467800000|2020-09-30 12:10:00|10572.5|10571.5|10571.9|10570.2|10573.2|10572.2|10571.3|10570.2|352
1601468100000|2020-09-30 12:15:00|10572.2|10570.3|10569.1|10568.4|10572.7|10571.3|10569|10568.3|432
1601468400000|2020-09-30 12:20:00|10569.2|10568.5|10569.5|10568.8|10572.1|10571.3|10568.4|10567.6|419
1601468700000|2020-09-30 12:25:00|10569.2|10568.5|10571.8|10567.7|10571.8|10570|10568.6|10567|413
1601469000000|2020-09-30 12:30:00|10571.6|10567.9|10568|10567|10571.6|10570.1|10566|10565.3|575
1601469300000|2020-09-30 12:35:00|10568.1|10567.1|10569|10568.3|10570.4|10569.6|10567.2|10566.4|446
1601469600000|2020-09-30 12:40:00|10568.9|10568.2|10569.7|10568.7|10571.8|10571|10568.4|10567.7|553
1601469900000|2020-09-30 12:45:00|10569.6|10568.6|10566.3|10565.6|10569.7|10568.9|10566.2|10565.5|384
1601470200000|2020-09-30 12:50:00|10566.2|10565.5|10568|10567|10568|10567.3|10564.4|10563.7|495
1601470500000|2020-09-30 12:55:00|10567.8|10567.1|10566.5|10565.8|10568.9|10568.1|10565.5|10564.8|454
1601470800000|2020-09-30 13:00:00|10566.6|10565.6|10564.6|10563.9|10566.7|10566|10563.3|10562.6|502
1601471100000|2020-09-30 13:05:00|10564.7|10564|10563.5|10562.8|10565.3|10564.6|10561.4|10560.7|518
1601471400000|2020-09-30 13:10:00|10563.6|10562.9|10564|10563.3|10565.7|10564.8|10563.2|10562.3|469
1601471700000|2020-09-30 13:15:00|10563.9|10563.2|10562.5|10561.8|10564.1|10563.4|10562.4|10561.6|299
1601472000000|2020-09-30 13:20:00|10562.6|10561.9|10565.6|10564.9|10566.5|10565.8|10561.6|10560.9|408
1601472300000|2020-09-30 13:25:00|10565.7|10565|10565|10564.3|10566|10565.2|10563.7|10563|334
1601472600000|2020-09-30 13:30:00|10565.2|10564.5|10570.7|10570|10571.5|10570.8|10565|10564.1|679
1601472900000|2020-09-30 13:35:00|10570.8|10570.1|10574.7|10573.7|10574.9|10574.1|10570.7|10570|569
1601473200000|2020-09-30 13:40:00|10574.6|10574|10573.6|10572.6|10575.1|10574.4|10572.1|10571.3|486
1601473500000|2020-09-30 13:45:00|10573.5|10572.8|10571.9|10571.2|10575.2|10574.3|10570.5|10569.7|579
1601473800000|2020-09-30 13:50:00|10572|10571|10572.3|10571.6|10574.7|10574|10571.8|10571|545
1601474100000|2020-09-30 13:55:00|10572.4|10571.7|10571.6|10570.6|10573.1|10572.4|10571.1|10570.4|394
1601474400000|2020-09-30 14:00:00|10571.7|10570.7|10572.6|10571.6|10573.9|10573.1|10570.4|10569.4|570
1601474700000|2020-09-30 14:05:00|10572.5|10571.8|10568.6|10567.9|10574.2|10573.5|10567.8|10567.1|683
1601475000000|2020-09-30 14:10:00|10568.7|10568|10567.2|10566.5|10571.6|10570.9|10566.1|10565.4|610
1601475300000|2020-09-30 14:15:00|10567.1|10566.4|10567.2|10566.5|10568.6|10567.8|10562.4|10561.6|879
1601475600000|2020-09-30 14:20:00|10567.1|10566.4|10564.8|10564.1|10569.3|10568.6|10564.5|10563.6|676
1601475900000|2020-09-30 14:25:00|10564.9|10564.2|10563.9|10563.2|10565.9|10565.1|10562.5|10561.7|747
1601476200000|2020-09-30 14:30:00|10564|10563.3|10562.9|10561.9|10565.5|10564.6|10562.7|10561.9|865
1601476500000|2020-09-30 14:35:00|10563|10562|10563.2|10562.5|10567.2|10566.3|10562.6|10561.9|553
1601476800000|2020-09-30 14:40:00|10563.3|10562.6|10558.2|10557.5|10564.7|10563.7|10558|10557.3|678
1601477100000|2020-09-30 14:45:00|10558.1|10557.4|10555.3|10554.3|10559.3|10558.4|10552.7|10551.8|783
1601477400000|2020-09-30 14:50:00|10555.4|10554.4|10558.4|10557.4|10559.8|10559|10553.3|10552.5|718
1601477700000|2020-09-30 14:55:00|10558.3|10557.3|10552.8|10552.1|10560.7|10559.8|10552.1|10551.4|915
1601478000000|2020-09-30 15:00:00|10552.7|10552|10551.4|10550.7|10554.8|10554|10550.4|10549.7|750
1601478300000|2020-09-30 15:05:00|10551.5|10550.8|10545.9|10545.2|10552|10551.2|10544.5|10543.7|851
1601478600000|2020-09-30 15:10:00|10546|10545|10541.5|10540.8|10546.4|10545.5|10541.3|10540.6|747
1601478900000|2020-09-30 15:15:00|10541.6|10540.9|10545|10544.3|10545.8|10545|10540.6|10539.9|663
1601479200000|2020-09-30 15:20:00|10544.9|10544.2|10545.5|10544.8|10546.8|10546.1|10544.5|10543.7|505
1601479500000|2020-09-30 15:25:00|10545.6|10544.9|10547.7|10546.7|10549|10548|10543.8|10543.1|540
1601479800000|2020-09-30 15:30:00|10547.6|10546.6|10552.3|10551.6|10552.8|10551.9|10545.3|10544.3|676
1601480100000|2020-09-30 15:35:00|10552|10551.3|10549.9|10549.2|10552.2|10551.5|10549.5|10548.6|666
1601480400000|2020-09-30 15:40:00|10549.7|10549|10552.9|10552.2|10554|10553.2|10549|10548.2|718
1601480700000|2020-09-30 15:45:00|10553|10552|10550.8|10549.8|10553.2|10552.4|10549.1|10548.2|599
1601481000000|2020-09-30 15:50:00|10550.6|10549.6|10558.8|10557.8|10559.6|10558.6|10550.1|10549.1|682
1601481300000|2020-09-30 15:55:00|10558.5|10557.9|10559.4|10558.4|10560.2|10559.2|10558|10557.2|756
1601481600000|2020-09-30 16:00:00|10559.3|10558.6|10561|10560.3|10563|10562.2|10559.1|10558.3|901
1601481900000|2020-09-30 16:05:00|10561.1|10560.4|10560.8|10560.1|10564.1|10563.3|10559.3|10558.6|814
1601482200000|2020-09-30 16:10:00|10560.7|10560|10559|10558.3|10562.6|10561.7|10559|10558.3|611
1601482500000|2020-09-30 16:15:00|10558.9|10558.2|10559.6|10558.6|10562|10561.2|10558.8|10558|577
1601482800000|2020-09-30 16:20:00|10559.4|10558.7|10559|10558.3|10561.1|10560.2|10558|10557.1|693
1601483100000|2020-09-30 16:25:00|10559.1|10558.4|10556.7|10555.7|10560.8|10559.9|10555.5|10554.7|563
1601483400000|2020-09-30 16:30:00|10556.8|10555.8|10553.5|10552.8|10556.8|10555.8|10552.7|10552|582
1601483700000|2020-09-30 16:35:00|10553.6|10552.6|10555.4|10554.7|10556.2|10555.4|10553.5|10552.6|571
1601484000000|2020-09-30 16:40:00|10555.5|10554.8|10556|10555.3|10556.9|10556.1|10554.7|10554|320
1601484300000|2020-09-30 16:45:00|10556.1|10555.4|10555|10554.3|10558.9|10558.2|10554.6|10553.9|367
1601484600000|2020-09-30 16:50:00|10554.9|10554.2|10554.4|10553.7|10555.3|10554.6|10552.9|10552.2|396
1601484900000|2020-09-30 16:55:00|10554.3|10553.6|10553.5|10552.8|10555.4|10554.4|10552.6|10551.8|429
1601485200000|2020-09-30 17:00:00|10553.4|10552.7|10553.3|10552.3|10555|10554.3|10553.2|10552.3|521
1601485500000|2020-09-30 17:05:00|10553.2|10552.5|10553.5|10552.8|10554.3|10553.6|10552.6|10551.8|447
1601485800000|2020-09-30 17:10:00|10553.4|10552.7|10555.3|10554.3|10556.7|10556|10553.4|10552.7|367
1601486100000|2020-09-30 17:15:00|10555.1|10554.4|10556.1|10555.4|10556.9|10556.2|10554.6|10553.7|352
1601486400000|2020-09-30 17:20:00|10556|10555.3|10557.3|10556.3|10557.7|10556.8|10554.8|10554.1|461
1601486700000|2020-09-30 17:25:00|10557.2|10556.5|10557.3|10556.3|10557.6|10556.7|10555.6|10554.6|290
1601487000000|2020-09-30 17:30:00|10557.5|10556.5|10556|10555.3|10557.5|10556.6|10555.3|10554.6|385
1601487300000|2020-09-30 17:35:00|10555.9|10555.2|10553.1|10552.4|10556.4|10555.7|10552.7|10552|308
1601487600000|2020-09-30 17:40:00|10553.2|10552.5|10552.7|10552|10554.9|10554.2|10552|10551.3|474
1601487900000|2020-09-30 17:45:00|10552.8|10552.1|10552|10551.3|10553.6|10552.9|10550.6|10549.9|467
1601488200000|2020-09-30 17:50:00|10552.1|10551.4|10549.8|10549.1|10552.4|10551.7|10549.8|10549.1|462
1601488500000|2020-09-30 17:55:00|10549.9|10549.2|10551.9|10551.2|10551.9|10551.2|10549.2|10548.5|508
1601488800000|2020-09-30 18:00:00|10551.8|10551.1|10550.8|10550.1|10553.8|10553.1|10550.1|10549.2|672
1601489100000|2020-09-30 18:05:00|10550.7|10550|10549.3|10548.6|10553.3|10552.4|10549.3|10548.6|433
1601489400000|2020-09-30 18:10:00|10549|10548.3|10548|10547.3|10549.7|10548.9|10547.6|10546.9|289
1601489700000|2020-09-30 18:15:00|10548.1|10547.4|10547.3|10546.6|10549.1|10548.4|10547.2|10546.5|226
1601490000000|2020-09-30 18:20:00|10547.2|10546.5|10545.3|10544.6|10549.3|10548.4|10544.7|10543.7|522
1601490300000|2020-09-30 18:25:00|10545.2|10544.5|10544.3|10543.6|10546.1|10545.4|10543.8|10543|696
1601490600000|2020-09-30 18:30:00|10544.2|10543.5|10547|10546.3|10547.3|10546.5|10543.4|10542.6|431
1601490900000|2020-09-30 18:35:00|10547.1|10546.4|10548.4|10547.4|10548.6|10547.7|10546.6|10545.7|258
1601491200000|2020-09-30 18:40:00|10548.5|10547.5|10548|10547.3|10548.7|10548|10547.5|10546.7|240
1601491500000|2020-09-30 18:45:00|10548.1|10547.4|10550.5|10549.8|10551.9|10551|10548|10547.3|374
1601491800000|2020-09-30 18:50:00|10550.6|10549.9|10550|10549|10551.5|10550.8|10549.2|10548.5|424
1601492100000|2020-09-30 18:55:00|10549.9|10548.9|10549.6|10548.9|10550.3|10549.5|10548.9|10548|550
1601492400000|2020-09-30 19:00:00|10549.7|10549|10548.8|10548.1|10550.2|10549.5|10547|10546.2|447
1601492700000|2020-09-30 19:05:00|10548.7|10548|10548.1|10547.4|10549.3|10548.5|10547.6|10546.7|474
1601493000000|2020-09-30 19:10:00|10548.3|10547.3|10547.7|10547|10550.6|10549.6|10547.6|10546.7|559
1601493300000|2020-09-30 19:15:00|10547.6|10546.9|10548.2|10547.5|10549.1|10548.4|10547.5|10546.7|487
1601493600000|2020-09-30 19:20:00|10548.3|10547.6|10548.6|10547.9|10549.5|10548.6|10547.7|10547|518
1601493900000|2020-09-30 19:25:00|10548.7|10548|10545.1|10544.4|10549|10548.3|10544.8|10544.1|454
1601494200000|2020-09-30 19:30:00|10545.2|10544.5|10542.5|10541.8|10545.5|10544.7|10542.2|10541.5|485
1601494500000|2020-09-30 19:35:00|10542.4|10541.7|10543.4|10542.4|10544.3|10543.6|10542.4|10541.7|334
1601494800000|2020-09-30 19:40:00|10543.1|10542.6|10544.1|10543.4|10544.3|10543.6|10543|10542.1|250
1601495100000|2020-09-30 19:45:00|10544|10543.3|10544.3|10543.3|10544.4|10543.6|10543.4|10542.7|342
1601495400000|2020-09-30 19:50:00|10544.2|10543.5|10545.6|10544.9|10546.6|10545.7|10544|10543.2|455
1601495700000|2020-09-30 19:55:00|10545.7|10545|10548.9|10548.2|10550.6|10549.9|10544.6|10543.9|542
1601496000000|2020-09-30 20:00:00|10548.7|10547.7|10548.9|10547.9|10549.8|10548.8|10545.7|10544.7|515
1601496300000|2020-09-30 20:05:00|10549|10548|10549.3|10548.3|10550|10549.1|10548.7|10547.7|296
1601496600000|2020-09-30 20:10:00|10549.4|10548.4|10548.5|10547.5|10549.7|10548.7|10547.6|10546.7|210
1601496900000|2020-09-30 20:15:00|10548.6|10547.6|10547.8|10546.8|10549.3|10548.5|10547.4|10546.5|215
1601497200000|2020-09-30 20:20:00|10547.7|10546.7|10547.6|10546.6|10548.3|10547.3|10546.8|10545.8|186
1601497500000|2020-09-30 20:25:00|10547.5|10546.5|10547.3|10546.3|10548.1|10547.2|10546.3|10545.3|264
1601497800000|2020-09-30 20:30:00|10547.2|10546.2|10546.2|10545.2|10547.3|10546.3|10546|10545|152
1601498100000|2020-09-30 20:35:00|10546.3|10545.3|10544.8|10543.8|10546.8|10545.8|10544.5|10543.5|259
1601498400000|2020-09-30 20:40:00|10544.9|10543.9|10545.5|10544.5|10545.6|10544.6|10544.6|10543.6|167
1601498700000|2020-09-30 20:45:00|10545.4|10544.4|10544.8|10543.8|10545.6|10544.6|10544.6|10543.6|164
1601499000000|2020-09-30 20:50:00|10544.9|10543.9|10544.4|10543.4|10545.1|10544.1|10544.1|10542.9|554
1601499300000|2020-09-30 20:55:00|10544.3|10543.3|10551.2|10545.2|10551.3|10545.3|10543.7|10540.6|586
1601499600000|2020-09-30 21:00:00|10548.9|10542.9|10552.4|10546.4|10556.3|10550.3|10545.2|10542.3|89
1601499900000|2020-09-30 21:05:00|10554.7|10548.7|10552|10546|10557.2|10551.2|10550.4|10544.4|703
1601500200000|2020-09-30 21:10:00|10552.1|10546.1|10548.1|10544.8|10552.6|10546.6|10547.5|10541.5|277
1601500500000|2020-09-30 21:15:00|10547.9|10544.6|10547.6|10542.6|10548.5|10545.4|10546.5|10540.5|209
1601500800000|2020-09-30 21:20:00|10547.7|10543.2|10548.3|10542.4|10549.8|10544.5|10543.5|10539.8|325
1601501100000|2020-09-30 21:25:00|10548.1|10542.2|10548.3|10543.2|10548.8|10543.7|10547.3|10541.8|212
1601501400000|2020-09-30 21:30:00|10548.5|10543.1|10547.8|10543.6|10548.7|10543.7|10546.6|10542.5|312
1601501700000|2020-09-30 21:35:00|10547.7|10543.5|10547.3|10543.8|10548.1|10544.6|10546.8|10543.1|364
1601502000000|2020-09-30 21:40:00|10547.1|10543.7|10547.3|10542.2|10548.2|10544.6|10546.9|10541.5|324
1601502300000|2020-09-30 21:45:00|10546.8|10542.1|10547.1|10543.7|10548.3|10543.8|10546.5|10541.5|247
1601502600000|2020-09-30 21:50:00|10547|10543.6|10547.4|10542.7|10547.8|10543.6|10545.5|10541.4|1278
1601502900000|2020-09-30 21:55:00|10547.3|10542.6|10546.8|10542|10547.6|10543.6|10546.2|10541.4|1534
1601503200000|2020-09-30 22:00:00|10546.5|10541.6|10543.1|10541.3|10547.3|10544.2|10542.7|10541.1|712
1601503500000|2020-09-30 22:05:00|10543|10541.4|10543.4|10542.4|10544.2|10543|10542.8|10541.4|287
1601503800000|2020-09-30 22:10:00|10543.3|10542.3|10542.9|10541.9|10543.4|10542.4|10541.8|10540.8|193
1601504100000|2020-09-30 22:15:00|10543.1|10541.6|10543.6|10542.6|10544.1|10542.9|10542.8|10541.6|305
1601504400000|2020-09-30 22:20:00|10543.5|10542.5|10545|10544|10545.8|10544.8|10542.4|10541.2|366
1601504700000|2020-09-30 22:25:00|10545.1|10544.1|10543.8|10542.8|10545.3|10544.3|10543.7|10542.7|412
1601505000000|2020-09-30 22:30:00|10543.9|10542.9|10543.3|10542.3|10543.9|10542.9|10543.1|10542.1|262
1601505300000|2020-09-30 22:35:00|10543|10542|10542.5|10541.5|10543|10542|10542|10541|210
1601505600000|2020-09-30 22:40:00|10542.4|10541.4|10542.6|10541.6|10543.4|10542.4|10542.4|10541.4|195
1601505900000|2020-09-30 22:45:00|10542.8|10541.8|10542.5|10541.5|10543|10542|10541|10540|181
1601506200000|2020-09-30 22:50:00|10542.6|10541.6|10542.4|10541.4|10543.2|10542.2|10542|10541|178
1601506500000|2020-09-30 22:55:00|10542.3|10541.3|10542.6|10541.6|10543.1|10542.1|10542.1|10541|143
1601506800000|2020-09-30 23:00:00|10542.5|10541.5|10544.5|10543.5|10546.3|10545.3|10542.3|10541.3|263
1601507100000|2020-09-30 23:05:00|10544.6|10543.6|10544.1|10543.1|10545.5|10544.5|10543.6|10542.6|203
1601507400000|2020-09-30 23:10:00|10544|10543|10543.9|10542.9|10544.6|10543.6|10542.7|10541.7|171
1601507700000|2020-09-30 23:15:00|10543.8|10542.8|10544.8|10543.8|10544.9|10543.9|10543.1|10542.1|155
1601508000000|2020-09-30 23:20:00|10544.7|10543.7|10543.5|10542.5|10544.7|10543.7|10543.3|10542.3|236
1601508300000|2020-09-30 23:25:00|10543.6|10542.6|10543.4|10542.4|10543.6|10542.6|10542.6|10541.6|153
1601508600000|2020-09-30 23:30:00|10543.3|10542.3|10542.9|10541.9|10543.4|10542.4|10542.8|10541.8|188
1601508900000|2020-09-30 23:35:00|10542.8|10541.8|10543.6|10542.6|10543.7|10542.7|10542.5|10541.5|217
1601509200000|2020-09-30 23:40:00|10543.5|10542.5|10543.2|10542.2|10545.2|10544.2|10543.1|10542.1|235
1601509500000|2020-09-30 23:45:00|10543.3|10542.3|10545.4|10544.4|10545.9|10544.9|10543.1|10542.1|355
1601509800000|2020-09-30 23:50:00|10545.3|10544.3|10544.2|10543.2|10545.4|10544.4|10542.4|10541.5|299
1601510100000|2020-09-30 23:55:00|10543.8|10543.1|10545.8|10544.8|10546.3|10545.3|10543.7|10542.8|342
1601510400000|2020-10-01 00:00:00|10545.7|10544.7|10549|10548.3|10549.1|10548.4|10544.5|10543.7|423
1601510700000|2020-10-01 00:05:00|10549.2|10548.2|10552.5|10551.5|10552.6|10551.6|10549|10548.1|287
1601511000000|2020-10-01 00:10:00|10552.2|10551.3|10548.4|10547.7|10552.5|10551.8|10547.6|10546.6|280
1601511300000|2020-10-01 00:15:00|10548.6|10547.6|10546.5|10545.5|10550.9|10549.9|10545.2|10544.2|247
1601511600000|2020-10-01 00:20:00|10546.7|10545.7|10550.8|10549.8|10552.1|10551.1|10546.6|10545.6|347
1601511900000|2020-10-01 00:25:00|10550.9|10549.9|10548.5|10547.5|10551.5|10550.8|10548.5|10547.5|227
1601512200000|2020-10-01 00:30:00|10548.3|10547.6|10547.9|10546.9|10548.7|10548|10547.2|10546.2|316
1601512500000|2020-10-01 00:35:00|10548|10547|10547.9|10546.9|10549.9|10549.2|10547.1|10546.2|229
1601512800000|2020-10-01 00:40:00|10548|10547.3|10549.3|10548.6|10549.8|10549.1|10546.2|10545.2|207
1601513100000|2020-10-01 00:45:00|10549.4|10548.7|10551.2|10550.2|10551.3|10550.5|10548.8|10548|267
1601513400000|2020-10-01 00:50:00|10551.1|10550.1|10553.4|10552.4|10555.1|10554.3|10549.7|10548.9|648
1601513700000|2020-10-01 00:55:00|10553.8|10552.8|10550.7|10550|10554.2|10553.3|10550.4|10549.6|558
1601514000000|2020-10-01 01:00:00|10550.6|10549.9|10553.1|10552.1|10553.3|10552.6|10550.2|10549.4|290
1601514300000|2020-10-01 01:05:00|10552.9|10551.9|10551.5|10550.8|10553.2|10552.4|10550.8|10550.1|278
1601514600000|2020-10-01 01:10:00|10551.4|10550.7|10552.8|10551.8|10553.4|10552.7|10550.9|10550|317
1601514900000|2020-10-01 01:15:00|10552.9|10551.9|10553.8|10552.8|10554.2|10553.5|10552.2|10551.4|305
1601515200000|2020-10-01 01:20:00|10553.7|10553|10553.6|10552.9|10555.6|10554.8|10553.1|10552.4|214
1601515500000|2020-10-01 01:25:00|10553.5|10552.8|10551.6|10550.6|10553.6|10552.8|10551.3|10550.4|313
1601515800000|2020-10-01 01:30:00|10551.5|10550.5|10549.2|10548.5|10553.2|10552.2|10549.1|10548.4|418
1601516100000|2020-10-01 01:35:00|10549.3|10548.6|10550.6|10549.9|10550.9|10550.1|10548.6|10547.7|410
1601516400000|2020-10-01 01:40:00|10550.7|10550|10549.8|10548.8|10551.1|10550.2|10548.2|10547.2|392
1601516700000|2020-10-01 01:45:00|10549.7|10548.7|10551|10550|10551.4|10550.4|10549.2|10548.2|361
1601517000000|2020-10-01 01:50:00|10550.9|10549.9|10551|10550|10552.4|10551.6|10550|10549|243
1601517300000|2020-10-01 01:55:00|10551.1|10550.1|10551.9|10550.9|10553.3|10552.3|10551|10550|292
1601517600000|2020-10-01 02:00:00|10552|10551|10552.5|10551.8|10553.8|10552.8|10551.9|10550.9|238
1601517900000|2020-10-01 02:05:00|10552.7|10551.7|10550.9|10550.2|10552.8|10551.8|10549.6|10548.8|191
1601518200000|2020-10-01 02:10:00|10551.1|10550.4|10552.6|10551.6|10553.2|10552.2|10550.9|10550|179
1601518500000|2020-10-01 02:15:00|10552.4|10551.7|10551.1|10550.1|10552.6|10551.8|10550.9|10550|208
1601518800000|2020-10-01 02:20:00|10551|10550|10550.7|10549.7|10551.3|10550.5|10549.9|10548.9|183
1601519100000|2020-10-01 02:25:00|10550.4|10549.8|10550.9|10549.9|10551.6|10550.7|10550.4|10549.6|105
1601519400000|2020-10-01 02:30:00|10550.7|10550|10552.2|10551.2|10552.2|10551.2|10550.7|10549.9|197
1601519700000|2020-10-01 02:35:00|10552.4|10551.7|10552.9|10551.9|10553.2|10552.4|10551.5|10550.6|236
1601520000000|2020-10-01 02:40:00|10553|10552|10550.5|10549.5|10553|10552.1|10550.4|10549.4|206
1601520300000|2020-10-01 02:45:00|10550.8|10549.8|10550.1|10549.1|10550.8|10549.9|10549.6|10548.8|190
1601520600000|2020-10-01 02:50:00|10550.2|10549.2|10547.8|10546.8|10550.5|10549.5|10547.4|10546.5|265
1601520900000|2020-10-01 02:55:00|10547.7|10546.7|10546.6|10545.9|10547.7|10546.7|10545.7|10545|341
1601521200000|2020-10-01 03:00:00|10546.7|10545.7|10547.1|10546.1|10547.2|10546.2|10545.5|10544.8|269
1601521500000|2020-10-01 03:05:00|10547|10546|10547.7|10546.7|10547.7|10546.9|10546.8|10546|241
1601521800000|2020-10-01 03:10:00|10547.5|10546.8|10546.7|10545.7|10547.7|10546.9|10546.4|10545.5|217
1601522100000|2020-10-01 03:15:00|10546.6|10545.6|10547.4|10546.7|10548.1|10547.1|10546.5|10545.5|256
1601522400000|2020-10-01 03:20:00|10547.5|10546.5|10548.5|10547.5|10548.8|10547.9|10547.4|10546.5|264
1601522700000|2020-10-01 03:25:00|10548.4|10547.4|10548.3|10547.6|10549|10548.3|10548.1|10547.2|204
1601523000000|2020-10-01 03:30:00|10548.4|10547.7|10546.4|10545.7|10549.1|10548.3|10546.3|10545.6|108
1601523300000|2020-10-01 03:35:00|10546.3|10545.6|10546|10545|10546.7|10545.9|10545.2|10544.3|221
1601523600000|2020-10-01 03:40:00|10545.9|10544.9|10546.5|10545.5|10547.9|10547.1|10545.8|10544.9|434
1601523900000|2020-10-01 03:45:00|10546.4|10545.4|10546.9|10545.9|10547.7|10546.8|10546.1|10545.2|251
1601524200000|2020-10-01 03:50:00|10547|10546|10546.1|10545.1|10547.1|10546.2|10545.8|10544.9|227
1601524500000|2020-10-01 03:55:00|10546.2|10545.2|10546.6|10545.6|10547.1|10546.3|10545.9|10545.1|299
1601524800000|2020-10-01 04:00:00|10546.4|10545.7|10547.7|10546.7|10548.2|10547.3|10546.4|10545.7|432
1601525100000|2020-10-01 04:05:00|10547.8|10546.8|10547.8|10546.8|10548.3|10547.4|10547.5|10546.7|196
1601525400000|2020-10-01 04:10:00|10547.7|10546.7|10546.4|10545.4|10547.9|10547|10546.1|10545.3|206
1601525700000|2020-10-01 04:15:00|10546.2|10545.5|10545.5|10544.5|10546.5|10545.6|10545.2|10544.4|207
1601526000000|2020-10-01 04:20:00|10545.6|10544.6|10545.8|10544.8|10546.3|10545.4|10544.9|10544.1|257
1601526300000|2020-10-01 04:25:00|10545.7|10544.7|10545.2|10544.2|10545.7|10544.7|10544.3|10543.4|148
1601526600000|2020-10-01 04:30:00|10545.3|10544.3|10545.5|10544.5|10546|10545.1|10545|10544.1|255
1601526900000|2020-10-01 04:35:00|10545.3|10544.6|10544.7|10544|10545.5|10544.7|10544.6|10543.7|242
1601527200000|2020-10-01 04:40:00|10544.8|10544.1|10544.9|10544.2|10545.6|10544.9|10544.7|10543.9|273
1601527500000|2020-10-01 04:45:00|10545|10544.3|10544.7|10543.7|10545.3|10544.4|10544.2|10543.4|309
1601527800000|2020-10-01 04:50:00|10544.6|10543.9|10542.9|10542.2|10544.8|10543.9|10542.1|10541.3|310
1601528100000|2020-10-01 04:55:00|10543.1|10542.1|10545|10544|10545|10544.1|10542.1|10541.3|360
1601528400000|2020-10-01 05:00:00|10544.9|10543.9|10546.3|10545.3|10547.1|10546.3|10544.4|10543.4|319
1601528700000|2020-10-01 05:05:00|10546.4|10545.4|10546.4|10545.7|10546.7|10545.8|10545.9|10545|128
1601529000000|2020-10-01 05:10:00|10546.3|10545.6|10547.9|10546.9|10548.1|10547.3|10546.3|10545.6|201
1601529300000|2020-10-01 05:15:00|10547.8|10546.8|10547.8|10547.1|10548.7|10548|10547.3|10546.4|335
1601529600000|2020-10-01 05:20:00|10548.1|10547|10548|10547|10548.5|10547.5|10547.8|10547|132
1601529900000|2020-10-01 05:25:00|10548.1|10547.1|10547.1|10546.4|10548.1|10547.4|10546.8|10546|327
1601530200000|2020-10-01 05:30:00|10547|10546.3|10548.5|10547.5|10548.5|10547.7|10545.8|10544.9|252
1601530500000|2020-10-01 05:35:00|10548.4|10547.7|10548.4|10547.7|10548.6|10547.8|10547.2|10546.4|199
1601530800000|2020-10-01 05:40:00|10548.8|10548.1|10550.2|10549.5|10550.9|10550|10548.3|10547.6|264
1601531100000|2020-10-01 05:45:00|10550.1|10549.4|10552.7|10551.7|10552.8|10552|10549.9|10549.2|352
1601531400000|2020-10-01 05:50:00|10552.6|10551.6|10551.9|10551.2|10553.8|10552.9|10551.8|10550.9|330
1601531700000|2020-10-01 05:55:00|10552|10551.3|10551.5|10550.5|10552.4|10551.6|10550.7|10549.8|353
1601532000000|2020-10-01 06:00:00|10551.2|10550.3|10550.6|10549.9|10551.8|10550.8|10550.2|10549.3|593
1601532300000|2020-10-01 06:05:00|10550.5|10549.8|10550.4|10549.4|10551.4|10550.5|10548.7|10548|476
1601532600000|2020-10-01 06:10:00|10550.3|10549.3|10552.9|10552.2|10553.1|10552.4|10550|10549.1|404
1601532900000|2020-10-01 06:15:00|10553.1|10552.1|10551.7|10551|10553.1|10552.4|10550.4|10549.7|534
1601533200000|2020-10-01 06:20:00|10551.8|10551.1|10551.9|10551.2|10552.2|10551.5|10551.2|10550.4|294
1601533500000|2020-10-01 06:25:00|10552|10551|10550.5|10549.5|10552.1|10551.3|10549.7|10548.9|273
1601533800000|2020-10-01 06:30:00|10550.2|10549.6|10548.2|10547.5|10551|10550.3|10548.1|10547.3|250
1601534100000|2020-10-01 06:35:00|10548.4|10547.4|10550.2|10549.5|10551.1|10550.4|10548.3|10547.4|300
1601534400000|2020-10-01 06:40:00|10550.3|10549.6|10550.8|10549.8|10551.2|10550.5|10549.7|10548.9|234
1601534700000|2020-10-01 06:45:00|10550.7|10550|10549.9|10549.2|10551.6|10550.9|10549.8|10549.1|280
1601535000000|2020-10-01 06:50:00|10549.8|10549.1|10550.1|10549.4|10550.5|10549.8|10548.9|10548.1|268
1601535300000|2020-10-01 06:55:00|10550.2|10549.5|10549.1|10548.4|10550.3|10549.6|10548.1|10547.4|452
1601535600000|2020-10-01 07:00:00|10549|10548.3|10551|10550|10551.1|10550.3|10546.8|10546|690
1601535900000|2020-10-01 07:05:00|10551.1|10550.3|10550.2|10549.5|10552.4|10551.6|10549.5|10548.8|566
1601536200000|2020-10-01 07:10:00|10550.1|10549.4|10549.2|10548.2|10550.3|10549.4|10548.1|10547.1|331
1601536500000|2020-10-01 07:15:00|10549.1|10548.1|10550.2|10549.2|10550.9|10550|10549.1|10548.1|512
1601536800000|2020-10-01 07:20:00|10550.1|10549.1|10551|10550|10551.2|10550.4|10549|10548.1|412
1601537100000|2020-10-01 07:25:00|10550.8|10550.1|10551.7|10551|10552.6|10551.8|10550.7|10549.9|327
1601537400000|2020-10-01 07:30:00|10551.9|10550.9|10551.4|10550.4|10552.7|10551.9|10551.1|10550.3|431
1601537700000|2020-10-01 07:35:00|10551.3|10550.7|10551.5|10550.5|10551.9|10551|10550|10549.3|454
1601538000000|2020-10-01 07:40:00|10551.6|10550.6|10553.3|10552.6|10554.1|10553.2|10550.5|10549.7|693
1601538300000|2020-10-01 07:45:00|10553.2|10552.5|10553.7|10552.7|10554.9|10554|10550.8|10549.9|673
1601538600000|2020-10-01 07:50:00|10553.8|10552.8|10554.6|10553.6|10555.2|10554.3|10552.4|10551.5|680
1601538900000|2020-10-01 07:55:00|10554.4|10553.7|10554|10553|10555|10554.2|10552.9|10552|535
1601539200000|2020-10-01 08:00:00|10553.9|10553.2|10556.3|10555.6|10557.5|10556.6|10553.8|10552.9|592
1601539500000|2020-10-01 08:05:00|10556.1|10555.1|10556.1|10555.1|10556.7|10555.9|10554.8|10554|409
1601539800000|2020-10-01 08:10:00|10556.2|10555.2|10552.9|10552.2|10557.1|10556.1|10552.6|10551.8|506
1601540100000|2020-10-01 08:15:00|10553|10552.3|10553.2|10552.2|10554.4|10553.5|10552.2|10551.5|516
1601540400000|2020-10-01 08:20:00|10553.1|10552.1|10552|10551|10554.1|10553.4|10551.6|10550.8|448
1601540700000|2020-10-01 08:25:00|10551.9|10551.2|10553.9|10552.9|10554.1|10553.4|10551.7|10551|319
1601541000000|2020-10-01 08:30:00|10553.8|10552.8|10554.5|10553.8|10555.5|10554.5|10553.7|10552.7|494
1601541300000|2020-10-01 08:35:00|10554.4|10553.7|10559.4|10558.4|10559.4|10558.7|10554.4|10553.6|554
1601541600000|2020-10-01 08:40:00|10559.3|10558.3|10559.9|10558.9|10560.5|10559.7|10559|10558|540
1601541900000|2020-10-01 08:45:00|10560|10559|10557.3|10556.6|10560.8|10560.1|10556.7|10555.8|668
1601542200000|2020-10-01 08:50:00|10557.2|10556.5|10559.6|10558.9|10560.5|10559.8|10557.2|10556.4|499
1601542500000|2020-10-01 08:55:00|10559.5|10558.8|10559.6|10558.9|10560.6|10559.9|10559|10558.3|323
1601542800000|2020-10-01 09:00:00|10559.7|10559|10557.5|10556.5|10560.5|10559.8|10556.7|10556|454
1601543100000|2020-10-01 09:05:00|10557.6|10556.6|10557.9|10557.2|10558.8|10558|10557.3|10556.5|418
1601543400000|2020-10-01 09:10:00|10558|10557.3|10556.8|10556.1|10558.5|10557.8|10556.6|10555.9|425
1601543700000|2020-10-01 09:15:00|10556.7|10556|10559|10558.3|10559.1|10558.4|10556.6|10555.9|466
1601544000000|2020-10-01 09:20:00|10559.1|10558.4|10562.3|10561.6|10562.7|10562|10559|10558.3|306
1601544300000|2020-10-01 09:25:00|10562.2|10561.5|10560.6|10559.9|10562.6|10561.9|10560.4|10559.7|288
1601544600000|2020-10-01 09:30:00|10560.7|10560|10559.4|10558.4|10561.5|10560.8|10559.3|10558.4|323
1601544900000|2020-10-01 09:35:00|10559.3|10558.3|10559|10558.3|10559.8|10559.1|10557.8|10557.1|361
1601545200000|2020-10-01 09:40:00|10559.1|10558.4|10559.7|10559|10560.7|10560|10559.1|10558.4|297
1601545500000|2020-10-01 09:45:00|10559.6|10558.9|10558.4|10557.7|10560.8|10560.1|10558.2|10557.5|265
1601545800000|2020-10-01 09:50:00|10558.5|10557.8|10555.8|10555.1|10558.7|10557.9|10555.6|10554.9|320
1601546100000|2020-10-01 09:55:00|10555.9|10555.2|10554.7|10554|10556.1|10555.4|10554.3|10553.6|375
1601546400000|2020-10-01 10:00:00|10554.8|10554.1|10555.7|10555|10556.2|10555.4|10554.6|10553.8|274
1601546700000|2020-10-01 10:05:00|10555.6|10554.9|10555.7|10555|10555.9|10555.2|10554.5|10553.7|240
1601547000000|2020-10-01 10:10:00|10555.8|10555.1|10556.4|10555.7|10557|10556.2|10555.7|10555|267
1601547300000|2020-10-01 10:15:00|10556.5|10555.8|10556.9|10556.2|10557.5|10556.8|10556.1|10555.4|353
1601547600000|2020-10-01 10:20:00|10556.8|10556.1|10558.7|10558|10559.2|10558.5|10556.7|10556|323
1601547900000|2020-10-01 10:25:00|10558.6|10557.9|10558.4|10557.4|10558.8|10558|10556.8|10556.1|285
1601548200000|2020-10-01 10:30:00|10558.3|10557.3|10558.7|10558|10559.2|10558.5|10557.5|10556.8|219
1601548500000|2020-10-01 10:35:00|10558.6|10557.9|10559.5|10558.8|10559.8|10559.1|10558.6|10557.9|173
1601548800000|2020-10-01 10:40:00|10559.6|10558.9|10559.6|10558.9|10560.7|10560|10559.3|10558.6|307
1601549100000|2020-10-01 10:45:00|10559.7|10559|10558.6|10557.9|10560.4|10559.7|10558.5|10557.8|360
1601549400000|2020-10-01 10:50:00|10558.5|10557.8|10559.4|10558.7|10559.5|10558.8|10557.4|10556.7|488
1601549700000|2020-10-01 10:55:00|10559.3|10558.6|10559.8|10559.1|10560.6|10559.9|10558.2|10557.5|571
1601550000000|2020-10-01 11:00:00|10559.9|10559.2|10560.8|10560.1|10560.9|10560.2|10558.2|10557.5|394
1601550300000|2020-10-01 11:05:00|10560.7|10560|10560.7|10560|10561.3|10560.6|10559.9|10559.1|492
1601550600000|2020-10-01 11:10:00|10560.6|10559.9|10553.8|10553.1|10561.3|10560.6|10552.6|10551.8|837
1601550900000|2020-10-01 11:15:00|10553.9|10553.2|10552|10551.3|10554.5|10553.8|10551.2|10550.3|874
1601551200000|2020-10-01 11:20:00|10552.2|10551.5|10551.9|10551.2|10552.8|10552.1|10550.4|10549.7|851
1601551500000|2020-10-01 11:25:00|10551.8|10551.1|10549.7|10549|10552.5|10551.7|10548.5|10547.8|681
1601551800000|2020-10-01 11:30:00|10549.8|10549.1|10548.7|10548|10550.2|10549.5|10546.7|10546|856
1601552100000|2020-10-01 11:35:00|10548.8|10548.1|10550.7|10550|10550.7|10550|10546.2|10545.4|1005
1601552400000|2020-10-01 11:40:00|10550.6|10549.9|10550|10549.3|10551.1|10550.4|10548.9|10548.2|610
1601552700000|2020-10-01 11:45:00|10549.9|10549.2|10546.8|10546.1|10549.9|10549.2|10545.9|10545.1|447
1601553000000|2020-10-01 11:50:00|10546.9|10546.2|10547.1|10546.4|10547.3|10546.4|10544.7|10544|412
1601553300000|2020-10-01 11:55:00|10547.2|10546.5|10547.3|10546.3|10548.1|10547.3|10546.4|10545.7|392
1601553600000|2020-10-01 12:00:00|10547.1|10546.4|10546.9|10546.2|10547.9|10547.1|10546.2|10545.5|313
1601553900000|2020-10-01 12:05:00|10547|10546.3|10547.2|10546.5|10550|10549.3|10546.6|10545.9|420
1601554200000|2020-10-01 12:10:00|10547.3|10546.6|10549.9|10549.2|10550.6|10549.8|10545.6|10544.9|445
1601554500000|2020-10-01 12:15:00|10550|10549.3|10549.3|10548.6|10550.1|10549.3|10548.5|10547.8|233
1601554800000|2020-10-01 12:20:00|10549.1|10548.4|10547.9|10547.2|10549.8|10549.1|10547.5|10546.7|433
1601555100000|2020-10-01 12:25:00|10548|10547.3|10550.8|10547.9|10550.8|10549.2|10547|10546.3|333
1601555400000|2020-10-01 12:30:00|10550.1|10548.3|10554|10553|10554.2|10553.5|10549.3|10547.5|638
1601555700000|2020-10-01 12:35:00|10553.8|10553.1|10557.1|10556.4|10558.6|10557.9|10553.8|10553.1|664
1601556000000|2020-10-01 12:40:00|10557|10556.3|10556.2|10555.5|10559.1|10558.4|10556.1|10555.4|703
1601556300000|2020-10-01 12:45:00|10556.1|10555.4|10556.9|10556.2|10558.6|10557.9|10556.1|10555.4|540
1601556600000|2020-10-01 12:50:00|10556.8|10556.1|10558.9|10558.2|10559.4|10558.7|10556.8|10556.1|426
1601556900000|2020-10-01 12:55:00|10559.1|10558.4|10558.2|10557.2|10560.3|10559.6|10557.3|10556.6|502
1601557200000|2020-10-01 13:00:00|10558.1|10557.4|10559|10558.3|10561|10560.3|10557.7|10557|593
1601557500000|2020-10-01 13:05:00|10559.1|10558.4|10564.2|10563.5|10565.1|10564.4|10559.1|10558.4|881
1601557800000|2020-10-01 13:10:00|10564.3|10563.6|10564.7|10564|10565.4|10564.7|10563.3|10562.6|497
1601558100000|2020-10-01 13:15:00|10564.8|10564.1|10566.8|10566.1|10567.7|10567|10564.5|10563.8|667
1601558400000|2020-10-01 13:20:00|10566.7|10566|10565.8|10565.1|10568.9|10568.2|10565.5|10564.8|577
1601558700000|2020-10-01 13:25:00|10565.7|10565|10568.2|10567.5|10569.8|10569.1|10565.7|10565|774
1601559000000|2020-10-01 13:30:00|10568.3|10567.6|10568.4|10567.7|10569.5|10568.8|10567.1|10566.4|556
1601559300000|2020-10-01 13:35:00|10568.3|10567.6|10565.8|10565.1|10568.5|10567.8|10564.7|10564|543
1601559600000|2020-10-01 13:40:00|10565.9|10565.2|10569.1|10568.1|10569.7|10568.9|10565.9|10565.2|398
1601559900000|2020-10-01 13:45:00|10569|10568|10567.9|10567.2|10569.5|10568.8|10566.3|10565.6|618
1601560200000|2020-10-01 13:50:00|10568|10567.3|10570.2|10569.5|10570.5|10569.8|10567.2|10566.5|701
1601560500000|2020-10-01 13:55:00|10570.3|10569.6|10572.6|10570.6|10573.6|10572.5|10569.9|10569.2|653
1601560800000|2020-10-01 14:00:00|10570.7|10570.5|10567.8|10567.1|10570.7|10570.5|10563.9|10562.9|975
1601561100000|2020-10-01 14:05:00|10568|10567.3|10564.7|10564|10569|10568.3|10564.2|10563.5|735
1601561400000|2020-10-01 14:10:00|10564.6|10563.9|10566.7|10566|10568.5|10567.8|10562.8|10562.1|672
1601561700000|2020-10-01 14:15:00|10566.5|10565.8|10566.1|10565.4|10567|10566.1|10564.9|10564.2|493
1601562000000|2020-10-01 14:20:00|10566.2|10565.5|10566.8|10566.1|10567.1|10566.4|10564.5|10563.8|412
1601562300000|2020-10-01 14:25:00|10566.7|10566|10568.2|10567.5|10568.3|10567.6|10566.3|10565.4|591
1601562600000|2020-10-01 14:30:00|10568.3|10567.6|10567.8|10567.1|10569|10568.3|10566|10565.3|510
1601562900000|2020-10-01 14:35:00|10567.9|10567.2|10568|10567.3|10570|10569.3|10567.2|10566.5|359
1601563200000|2020-10-01 14:40:00|10567.9|10567.2|10569.5|10568.8|10569.7|10569|10566.8|10566.1|422
1601563500000|2020-10-01 14:45:00|10569.4|10568.7|10565.1|10564.4|10569.5|10568.8|10565|10564.2|448
1601563800000|2020-10-01 14:50:00|10565|10564.3|10564|10563.3|10565.7|10565|10563|10562.3|428
1601564100000|2020-10-01 14:55:00|10564.1|10563.4|10564.6|10563.9|10566.3|10565.6|10563.9|10563.2|581
1601564400000|2020-10-01 15:00:00|10564.5|10563.8|10562.7|10562|10564.6|10563.9|10562.4|10561.7|505
1601564700000|2020-10-01 15:05:00|10562.6|10561.9|10561.2|10560.5|10563.1|10562.4|10560.7|10560|378
1601565000000|2020-10-01 15:10:00|10561.3|10560.6|10559.4|10558.7|10561.8|10561.1|10558.7|10558|370
1601565300000|2020-10-01 15:15:00|10559.6|10558.9|10557.7|10557|10560.1|10559.4|10556|10555.3|350
1601565600000|2020-10-01 15:20:00|10557.8|10557.1|10558.3|10557.6|10562.5|10561.8|10557.6|10556.9|493
1601565900000|2020-10-01 15:25:00|10558.1|10557.4|10555.7|10555|10558.5|10557.8|10555.6|10554.9|502
1601566200000|2020-10-01 15:30:00|10555.6|10554.9|10554.7|10554|10556.8|10556.1|10553.1|10552.4|607
1601566500000|2020-10-01 15:35:00|10554.8|10554.1|10555.6|10554.9|10556|10555.3|10553.4|10552.7|597
1601566800000|2020-10-01 15:40:00|10555.5|10554.8|10554.4|10553.7|10555.6|10554.9|10552.6|10551.9|661
1601567100000|2020-10-01 15:45:00|10554.2|10553.5|10553|10552.3|10554.5|10553.8|10552.7|10552|595
1601567400000|2020-10-01 15:50:00|10553.1|10552.4|10553|10552.3|10553.7|10553|10552.2|10551.5|609
1601567700000|2020-10-01 15:55:00|10553.1|10552.4|10554|10553.3|10554.8|10554.1|10552.6|10551.9|582
1601568000000|2020-10-01 16:00:00|10554.1|10553.4|10556.6|10555.9|10557.2|10556.5|10553.2|10552.5|572
1601568300000|2020-10-01 16:05:00|10556.5|10555.8|10557.3|10556.6|10559.3|10558.6|10556.1|10555.4|559
1601568600000|2020-10-01 16:10:00|10557.2|10556.5|10555.9|10555.2|10557.8|10557.1|10555.7|10555|471
1601568900000|2020-10-01 16:15:00|10555.8|10555.1|10558.4|10557.7|10558.9|10558.2|10555.7|10555|414
1601569200000|2020-10-01 16:20:00|10558.5|10557.8|10555.1|10554.4|10558.5|10557.8|10554.2|10553.5|360
1601569500000|2020-10-01 16:25:00|10555|10554.3|10554.3|10553.6|10555.3|10554.6|10553.5|10552.8|502
1601569800000|2020-10-01 16:30:00|10554.4|10553.7|10554.7|10554|10555.3|10554.6|10553.7|10553|456
1601570100000|2020-10-01 16:35:00|10554.8|10554.1|10554.9|10554.2|10556.2|10555.5|10554.5|10553.8|407
1601570400000|2020-10-01 16:40:00|10555|10554.3|10553.9|10553.2|10555.6|10554.9|10553.8|10553.1|409
1601570700000|2020-10-01 16:45:00|10554|10553.3|10554.4|10553.7|10555.7|10555|10553.8|10553.1|359
1601571000000|2020-10-01 16:50:00|10554.5|10553.8|10555.1|10554.4|10555.2|10554.5|10553.9|10553.2|302
1601571300000|2020-10-01 16:55:00|10555|10554.3|10555.7|10555|10556.7|10556|10554.9|10554.2|334
1601571600000|2020-10-01 17:00:00|10555.8|10555.1|10556.2|10555.5|10558.3|10557.5|10555.6|10554.9|282
1601571900000|2020-10-01 17:05:00|10556.1|10555.4|10556.1|10555.4|10557.2|10556.5|10556|10555.3|211
1601572200000|2020-10-01 17:10:00|10556.2|10555.5|10555.6|10554.9|10556.5|10555.8|10554.7|10554|275
1601572500000|2020-10-01 17:15:00|10555.5|10554.8|10555.9|10555.2|10557|10556.3|10555.4|10554.7|238
1601572800000|2020-10-01 17:20:00|10555.8|10555.1|10556.5|10555.8|10556.8|10556|10555.5|10554.8|260
1601573100000|2020-10-01 17:25:00|10556.6|10555.9|10557.1|10556.4|10557.5|10556.8|10556.1|10555.3|185
1601573400000|2020-10-01 17:30:00|10557.2|10556.5|10556.4|10555.7|10557.8|10556.9|10556.4|10555.7|182
1601573700000|2020-10-01 17:35:00|10556.5|10555.8|10557|10556.3|10557.5|10556.8|10556.4|10555.7|125
1601574000000|2020-10-01 17:40:00|10557.1|10556.4|10557.4|10556.7|10557.9|10557.2|10556.8|10556.1|336
1601574300000|2020-10-01 17:45:00|10557.3|10556.6|10557.6|10556.9|10558.1|10557.4|10557.1|10556.4|126
1601574600000|2020-10-01 17:50:00|10557.5|10556.8|10558.8|10558.1|10558.9|10558.2|10557.5|10556.8|155
1601574900000|2020-10-01 17:55:00|10558.9|10558.2|10558.8|10558.1|10559.9|10559.2|10558.7|10558|339
1601575200000|2020-10-01 18:00:00|10558.7|10558|10560.4|10559.7|10560.4|10559.7|10558.6|10557.9|573
1601575500000|2020-10-01 18:05:00|10560.3|10559.6|10558.2|10557.5|10561.5|10560.8|10558.1|10557.3|642
1601575800000|2020-10-01 18:10:00|10558.4|10557.7|10559|10558.3|10559.5|10558.8|10558.1|10557.4|351
1601576100000|2020-10-01 18:15:00|10558.8|10558.1|10558.6|10557.9|10559.5|10558.8|10558.3|10557.6|281
1601576400000|2020-10-01 18:20:00|10558.7|10558|10558.1|10557.4|10558.8|10558.1|10557.4|10556.7|372
1601576700000|2020-10-01 18:25:00|10558|10557.3|10557|10556.3|10558.9|10558.2|10556.7|10556|333
1601577000000|2020-10-01 18:30:00|10556.9|10556.2|10558.1|10557.4|10558.2|10557.5|10556.8|10556.1|264
1601577300000|2020-10-01 18:35:00|10558.2|10557.5|10558.6|10557.9|10559.1|10558.4|10557.5|10556.8|326
1601577600000|2020-10-01 18:40:00|10558.7|10558|10557.5|10556.8|10559.2|10558.5|10557.4|10556.7|373
1601577900000|2020-10-01 18:45:00|10557.6|10556.9|10556.3|10555.6|10557.8|10557.1|10555.6|10554.9|264
1601578200000|2020-10-01 18:50:00|10556.4|10555.7|10557.8|10557.1|10558.3|10557.6|10555.7|10555|302
1601578500000|2020-10-01 18:55:00|10558|10557.3|10555.9|10555.2|10558.2|10557.5|10555.7|10555|369
1601578800000|2020-10-01 19:00:00|10556|10555.3|10554.8|10554.1|10557.4|10556.7|10554.7|10554|488
1601579100000|2020-10-01 19:05:00|10554.7|10554|10555.3|10554.6|10556.1|10555.4|10553.2|10552.5|346
1601579400000|2020-10-01 19:10:00|10555.2|10554.5|10555.1|10554.4|10556|10555.3|10555|10554.3|373
1601579700000|2020-10-01 19:15:00|10555|10554.3|10555.3|10554.6|10556.1|10555.4|10554.6|10553.9|347
1601580000000|2020-10-01 19:20:00|10555.4|10554.7|10554.2|10553.5|10555.6|10554.9|10554.2|10553.5|313
1601580300000|2020-10-01 19:25:00|10554.4|10553.4|10555.3|10554.6|10555.7|10555|10554.2|10553.4|372
1601580600000|2020-10-01 19:30:00|10554.9|10554.2|10555.3|10554.6|10555.4|10554.7|10553.9|10553.2|320
1601580900000|2020-10-01 19:35:00|10555.2|10554.5|10555.3|10554.6|10555.7|10555|10554.4|10553.6|475
1601581200000|2020-10-01 19:40:00|10555.4|10554.7|10555.4|10554.7|10555.6|10554.9|10554.5|10553.8|414
1601581500000|2020-10-01 19:45:00|10555.5|10554.8|10556.5|10555.8|10557.3|10556.4|10555.2|10554.5|226
1601581800000|2020-10-01 19:50:00|10556.4|10555.7|10555.4|10554.7|10556.7|10556|10555.1|10554.3|233
1601582100000|2020-10-01 19:55:00|10555.3|10554.6|10554.3|10553.6|10555.6|10554.9|10553.4|10552.7|513
1601582400000|2020-10-01 20:00:00|10554.4|10553.7|10556|10555.3|10556.1|10555.4|10553.6|10552.7|482
1601582700000|2020-10-01 20:05:00|10555.9|10555.2|10554.5|10553.5|10556.1|10555.4|10554.2|10553.4|316
1601583000000|2020-10-01 20:10:00|10554.4|10553.4|10555|10554.3|10555.2|10554.4|10554.3|10553.4|333
1601583300000|2020-10-01 20:15:00|10554.9|10554.2|10556|10555.3|10556.1|10555.4|10554.9|10554.1|241
1601583600000|2020-10-01 20:20:00|10555.9|10555.2|10556.5|10555.8|10556.6|10555.9|10555.9|10555.2|138
1601583900000|2020-10-01 20:25:00|10556.6|10555.9|10556.6|10555.9|10557|10556.3|10556.4|10555.7|106
1601584200000|2020-10-01 20:30:00|10556.7|10556|10556|10555.3|10556.7|10556|10555.9|10555.2|71
1601584500000|2020-10-01 20:35:00|10556.1|10555.4|10556|10555.3|10556.3|10555.5|10555.6|10554.8|258
1601584800000|2020-10-01 20:40:00|10556.1|10555.4|10555.7|10554.7|10556.3|10555.5|10555.3|10554.4|149
1601585100000|2020-10-01 20:45:00|10555.6|10554.6|10556.6|10555.6|10556.8|10556|10555.1|10554.3|310
1601585400000|2020-10-01 20:50:00|10556.4|10555.7|10556.7|10555.7|10556.7|10555.9|10555.7|10554.7|183
1601585700000|2020-10-01 20:55:00|10556.6|10555.6|10555|10551.9|10556.6|10555.6|10555|10551.8|228
1601586000000|2020-10-01 21:00:00|10555.2|10551.3|10555.7|10551|10556.5|10553|10554.9|10550.6|55
1601586300000|2020-10-01 21:05:00|10556.7|10550.7|10556.2|10550.2|10557.4|10551.7|10554.8|10549.1|1346
1601586600000|2020-10-01 21:10:00|10555.8|10549.8|10556.2|10550.2|10556.4|10550.9|10555.1|10549.2|1288
1601586900000|2020-10-01 21:15:00|10556|10550|10555.1|10550.1|10556.4|10551|10554.7|10549.1|1449
1601587200000|2020-10-01 21:20:00|10554.9|10549.9|10554.5|10549.7|10555.5|10551.2|10553.6|10548.8|1425
1601587500000|2020-10-01 21:25:00|10554.3|10549.6|10554.6|10549.6|10555.1|10550.3|10554.1|10549.3|1550
1601587800000|2020-10-01 21:30:00|10554.7|10549.9|10554.3|10550.1|10555.8|10551.8|10554|10549|1292
1601588100000|2020-10-01 21:35:00|10554.2|10549.9|10558.6|10552.6|10560.8|10554.8|10554.1|10549.1|1711
1601588400000|2020-10-01 21:40:00|10558.5|10552.5|10558.6|10552.6|10559.7|10553.9|10557.8|10551.8|397
1601588700000|2020-10-01 21:45:00|10558.8|10552.8|10556.8|10550.8|10559.6|10553.6|10556.4|10550.8|652
1601589000000|2020-10-01 21:50:00|10557|10551|10558.1|10552.1|10560.4|10554.4|10557|10551|201
1601589300000|2020-10-01 21:55:00|10558.2|10552.2|10558.4|10552.4|10559|10553|10557.9|10551.9|94
1601589600000|2020-10-01 22:00:00|10558.1|10552.1|10554.4|10553.4|10560.3|10554.8|10554.3|10550.5|617
1601589900000|2020-10-01 22:05:00|10554.3|10553.3|10554.3|10553.3|10554.9|10553.5|10553.8|10552.4|317
1601590200000|2020-10-01 22:10:00|10554.2|10553.2|10554.4|10553.4|10554.6|10553.6|10554.1|10553|299
1601590500000|2020-10-01 22:15:00|10554.3|10553.3|10556.3|10555.3|10556.5|10555.5|10554.2|10553.2|401
1601590800000|2020-10-01 22:20:00|10556.2|10555.2|10556.2|10555.2|10556.6|10555.6|10555.6|10554.6|137
1601591100000|2020-10-01 22:25:00|10556.3|10555.3|10554.5|10553.5|10556.4|10555.4|10553.5|10552.5|316
1601591400000|2020-10-01 22:30:00|10554.4|10553.4|10556.3|10555.3|10556.9|10555.9|10554.4|10553.4|277
1601591700000|2020-10-01 22:35:00|10556.2|10555.2|10555.8|10554.8|10556.5|10555.5|10555.5|10554.5|184
1601592000000|2020-10-01 22:40:00|10555.5|10554.5|10557.2|10556.2|10557.3|10556.4|10554.9|10553.9|291
1601592300000|2020-10-01 22:45:00|10557.1|10556.1|10558.4|10557.4|10558.6|10557.6|10556.4|10555.4|308
1601592600000|2020-10-01 22:50:00|10558.3|10557.3|10556.6|10555.6|10558.3|10557.3|10556.4|10555.4|170
1601592900000|2020-10-01 22:55:00|10556.4|10555.4|10556.6|10555.9|10557.9|10556.9|10556.4|10555.4|392
1601593200000|2020-10-01 23:00:00|10556.7|10555.7|10557.3|10556.3|10557.5|10556.5|10556.1|10555.1|348
1601593500000|2020-10-01 23:05:00|10557.1|10556.1|10557.3|10556.3|10558.1|10557.2|10556.9|10555.9|323
1601593800000|2020-10-01 23:10:00|10557.2|10556.2|10556.5|10555.5|10557.3|10556.3|10556.3|10555.3|260
1601594100000|2020-10-01 23:15:00|10556.4|10555.4|10556.6|10555.6|10556.9|10555.9|10556|10555|238
1601594400000|2020-10-01 23:20:00|10556.7|10555.7|10556.8|10555.8|10557.2|10556.2|10556.4|10555.5|474
1601594700000|2020-10-01 23:25:00|10556.7|10555.7|10557.1|10556.1|10557.1|10556.3|10556.6|10555.6|560
1601595000000|2020-10-01 23:30:00|10557|10556|10556.5|10555.5|10557.2|10556.2|10555.3|10554.6|486
1601595300000|2020-10-01 23:35:00|10556.4|10555.4|10556.3|10555.3|10556.5|10555.5|10556|10555.1|574
1601595600000|2020-10-01 23:40:00|10556.2|10555.2|10556.1|10555.1|10556.4|10555.4|10555.7|10554.7|476
1601595900000|2020-10-01 23:45:00|10556|10555|10555|10554.3|10556|10555|10554.5|10553.8|340
1601596200000|2020-10-01 23:50:00|10554.9|10554.2|10555.5|10554.5|10555.9|10555.1|10554.9|10554.1|182
1601596500000|2020-10-01 23:55:00|10555.4|10554.4|10555.7|10554.7|10555.8|10554.9|10555.2|10554.4|248
1601510400000|2020-10-01 00:00:00|10545.7|10544.7|10549|10548.3|10549.1|10548.4|10544.5|10543.7|423
1601510700000|2020-10-01 00:05:00|10549.2|10548.2|10552.5|10551.5|10552.6|10551.6|10549|10548.1|287
1601511000000|2020-10-01 00:10:00|10552.2|10551.3|10548.4|10547.7|10552.5|10551.8|10547.6|10546.6|280
1601511300000|2020-10-01 00:15:00|10548.6|10547.6|10546.5|10545.5|10550.9|10549.9|10545.2|10544.2|247
1601511600000|2020-10-01 00:20:00|10546.7|10545.7|10550.8|10549.8|10552.1|10551.1|10546.6|10545.6|347
1601511900000|2020-10-01 00:25:00|10550.9|10549.9|10548.5|10547.5|10551.5|10550.8|10548.5|10547.5|227
1601512200000|2020-10-01 00:30:00|10548.3|10547.6|10547.9|10546.9|10548.7|10548|10547.2|10546.2|316
1601512500000|2020-10-01 00:35:00|10548|10547|10547.9|10546.9|10549.9|10549.2|10547.1|10546.2|229
1601512800000|2020-10-01 00:40:00|10548|10547.3|10549.3|10548.6|10549.8|10549.1|10546.2|10545.2|207
1601513100000|2020-10-01 00:45:00|10549.4|10548.7|10551.2|10550.2|10551.3|10550.5|10548.8|10548|267
1601513400000|2020-10-01 00:50:00|10551.1|10550.1|10553.4|10552.4|10555.1|10554.3|10549.7|10548.9|648
1601513700000|2020-10-01 00:55:00|10553.8|10552.8|10550.7|10550|10554.2|10553.3|10550.4|10549.6|558
1601514000000|2020-10-01 01:00:00|10550.6|10549.9|10553.1|10552.1|10553.3|10552.6|10550.2|10549.4|290
1601514300000|2020-10-01 01:05:00|10552.9|10551.9|10551.5|10550.8|10553.2|10552.4|10550.8|10550.1|278
1601514600000|2020-10-01 01:10:00|10551.4|10550.7|10552.8|10551.8|10553.4|10552.7|10550.9|10550|317
1601514900000|2020-10-01 01:15:00|10552.9|10551.9|10553.8|10552.8|10554.2|10553.5|10552.2|10551.4|305
1601515200000|2020-10-01 01:20:00|10553.7|10553|10553.6|10552.9|10555.6|10554.8|10553.1|10552.4|214
1601515500000|2020-10-01 01:25:00|10553.5|10552.8|10551.6|10550.6|10553.6|10552.8|10551.3|10550.4|313
1601515800000|2020-10-01 01:30:00|10551.5|10550.5|10549.2|10548.5|10553.2|10552.2|10549.1|10548.4|418
1601516100000|2020-10-01 01:35:00|10549.3|10548.6|10550.6|10549.9|10550.9|10550.1|10548.6|10547.7|410
1601516400000|2020-10-01 01:40:00|10550.7|10550|10549.8|10548.8|10551.1|10550.2|10548.2|10547.2|392
1601516700000|2020-10-01 01:45:00|10549.7|10548.7|10551|10550|10551.4|10550.4|10549.2|10548.2|361
1601517000000|2020-10-01 01:50:00|10550.9|10549.9|10551|10550|10552.4|10551.6|10550|10549|243
1601517300000|2020-10-01 01:55:00|10551.1|10550.1|10551.9|10550.9|10553.3|10552.3|10551|10550|292
1601517600000|2020-10-01 02:00:00|10552|10551|10552.5|10551.8|10553.8|10552.8|10551.9|10550.9|238
1601517900000|2020-10-01 02:05:00|10552.7|10551.7|10550.9|10550.2|10552.8|10551.8|10549.6|10548.8|191
1601518200000|2020-10-01 02:10:00|10551.1|10550.4|10552.6|10551.6|10553.2|10552.2|10550.9|10550|179
1601518500000|2020-10-01 02:15:00|10552.4|10551.7|10551.1|10550.1|10552.6|10551.8|10550.9|10550|208
1601518800000|2020-10-01 02:20:00|10551|10550|10550.7|10549.7|10551.3|10550.5|10549.9|10548.9|183
1601519100000|2020-10-01 02:25:00|10550.4|10549.8|10550.9|10549.9|10551.6|10550.7|10550.4|10549.6|105
1601519400000|2020-10-01 02:30:00|10550.7|10550|10552.2|10551.2|10552.2|10551.2|10550.7|10549.9|197
1601519700000|2020-10-01 02:35:00|10552.4|10551.7|10552.9|10551.9|10553.2|10552.4|10551.5|10550.6|236
1601520000000|2020-10-01 02:40:00|10553|10552|10550.5|10549.5|10553|10552.1|10550.4|10549.4|206
1601520300000|2020-10-01 02:45:00|10550.8|10549.8|10550.1|10549.1|10550.8|10549.9|10549.6|10548.8|190
1601520600000|2020-10-01 02:50:00|10550.2|10549.2|10547.8|10546.8|10550.5|10549.5|10547.4|10546.5|265
1601520900000|2020-10-01 02:55:00|10547.7|10546.7|10546.6|10545.9|10547.7|10546.7|10545.7|10545|341
1601521200000|2020-10-01 03:00:00|10546.7|10545.7|10547.1|10546.1|10547.2|10546.2|10545.5|10544.8|269
1601521500000|2020-10-01 03:05:00|10547|10546|10547.7|10546.7|10547.7|10546.9|10546.8|10546|241
1601521800000|2020-10-01 03:10:00|10547.5|10546.8|10546.7|10545.7|10547.7|10546.9|10546.4|10545.5|217
1601522100000|2020-10-01 03:15:00|10546.6|10545.6|10547.4|10546.7|10548.1|10547.1|10546.5|10545.5|256
1601522400000|2020-10-01 03:20:00|10547.5|10546.5|10548.5|10547.5|10548.8|10547.9|10547.4|10546.5|264
1601522700000|2020-10-01 03:25:00|10548.4|10547.4|10548.3|10547.6|10549|10548.3|10548.1|10547.2|204
1601523000000|2020-10-01 03:30:00|10548.4|10547.7|10546.4|10545.7|10549.1|10548.3|10546.3|10545.6|108
1601523300000|2020-10-01 03:35:00|10546.3|10545.6|10546|10545|10546.7|10545.9|10545.2|10544.3|221
1601523600000|2020-10-01 03:40:00|10545.9|10544.9|10546.5|10545.5|10547.9|10547.1|10545.8|10544.9|434
1601523900000|2020-10-01 03:45:00|10546.4|10545.4|10546.9|10545.9|10547.7|10546.8|10546.1|10545.2|251
1601524200000|2020-10-01 03:50:00|10547|10546|10546.1|10545.1|10547.1|10546.2|10545.8|10544.9|227
1601524500000|2020-10-01 03:55:00|10546.2|10545.2|10546.6|10545.6|10547.1|10546.3|10545.9|10545.1|299
1601524800000|2020-10-01 04:00:00|10546.4|10545.7|10547.7|10546.7|10548.2|10547.3|10546.4|10545.7|432
1601525100000|2020-10-01 04:05:00|10547.8|10546.8|10547.8|10546.8|10548.3|10547.4|10547.5|10546.7|196
1601525400000|2020-10-01 04:10:00|10547.7|10546.7|10546.4|10545.4|10547.9|10547|10546.1|10545.3|206
1601525700000|2020-10-01 04:15:00|10546.2|10545.5|10545.5|10544.5|10546.5|10545.6|10545.2|10544.4|207
1601526000000|2020-10-01 04:20:00|10545.6|10544.6|10545.8|10544.8|10546.3|10545.4|10544.9|10544.1|257
1601526300000|2020-10-01 04:25:00|10545.7|10544.7|10545.2|10544.2|10545.7|10544.7|10544.3|10543.4|148
1601526600000|2020-10-01 04:30:00|10545.3|10544.3|10545.5|10544.5|10546|10545.1|10545|10544.1|255
1601526900000|2020-10-01 04:35:00|10545.3|10544.6|10544.7|10544|10545.5|10544.7|10544.6|10543.7|242
1601527200000|2020-10-01 04:40:00|10544.8|10544.1|10544.9|10544.2|10545.6|10544.9|10544.7|10543.9|273
1601527500000|2020-10-01 04:45:00|10545|10544.3|10544.7|10543.7|10545.3|10544.4|10544.2|10543.4|309
1601527800000|2020-10-01 04:50:00|10544.6|10543.9|10542.9|10542.2|10544.8|10543.9|10542.1|10541.3|310
1601528100000|2020-10-01 04:55:00|10543.1|10542.1|10545|10544|10545|10544.1|10542.1|10541.3|360
1601528400000|2020-10-01 05:00:00|10544.9|10543.9|10546.3|10545.3|10547.1|10546.3|10544.4|10543.4|319
1601528700000|2020-10-01 05:05:00|10546.4|10545.4|10546.4|10545.7|10546.7|10545.8|10545.9|10545|128
1601529000000|2020-10-01 05:10:00|10546.3|10545.6|10547.9|10546.9|10548.1|10547.3|10546.3|10545.6|201
1601529300000|2020-10-01 05:15:00|10547.8|10546.8|10547.8|10547.1|10548.7|10548|10547.3|10546.4|335
1601529600000|2020-10-01 05:20:00|10548.1|10547|10548|10547|10548.5|10547.5|10547.8|10547|132
1601529900000|2020-10-01 05:25:00|10548.1|10547.1|10547.1|10546.4|10548.1|10547.4|10546.8|10546|327
1601530200000|2020-10-01 05:30:00|10547|10546.3|10548.5|10547.5|10548.5|10547.7|10545.8|10544.9|252
1601530500000|2020-10-01 05:35:00|10548.4|10547.7|10548.4|10547.7|10548.6|10547.8|10547.2|10546.4|199
1601530800000|2020-10-01 05:40:00|10548.8|10548.1|10550.2|10549.5|10550.9|10550|10548.3|10547.6|264
1601531100000|2020-10-01 05:45:00|10550.1|10549.4|10552.7|10551.7|10552.8|10552|10549.9|10549.2|352
1601531400000|2020-10-01 05:50:00|10552.6|10551.6|10551.9|10551.2|10553.8|10552.9|10551.8|10550.9|330
1601531700000|2020-10-01 05:55:00|10552|10551.3|10551.5|10550.5|10552.4|10551.6|10550.7|10549.8|353
1601532000000|2020-10-01 06:00:00|10551.2|10550.3|10550.6|10549.9|10551.8|10550.8|10550.2|10549.3|593
1601532300000|2020-10-01 06:05:00|10550.5|10549.8|10550.4|10549.4|10551.4|10550.5|10548.7|10548|476
1601532600000|2020-10-01 06:10:00|10550.3|10549.3|10552.9|10552.2|10553.1|10552.4|10550|10549.1|404
1601532900000|2020-10-01 06:15:00|10553.1|10552.1|10551.7|10551|10553.1|10552.4|10550.4|10549.7|534
1601533200000|2020-10-01 06:20:00|10551.8|10551.1|10551.9|10551.2|10552.2|10551.5|10551.2|10550.4|294
1601533500000|2020-10-01 06:25:00|10552|10551|10550.5|10549.5|10552.1|10551.3|10549.7|10548.9|273
1601533800000|2020-10-01 06:30:00|10550.2|10549.6|10548.2|10547.5|10551|10550.3|10548.1|10547.3|250
1601534100000|2020-10-01 06:35:00|10548.4|10547.4|10550.2|10549.5|10551.1|10550.4|10548.3|10547.4|300
1601534400000|2020-10-01 06:40:00|10550.3|10549.6|10550.8|10549.8|10551.2|10550.5|10549.7|10548.9|234
1601534700000|2020-10-01 06:45:00|10550.7|10550|10549.9|10549.2|10551.6|10550.9|10549.8|10549.1|280
1601535000000|2020-10-01 06:50:00|10549.8|10549.1|10550.1|10549.4|10550.5|10549.8|10548.9|10548.1|268
1601535300000|2020-10-01 06:55:00|10550.2|10549.5|10549.1|10548.4|10550.3|10549.6|10548.1|10547.4|452
1601535600000|2020-10-01 07:00:00|10549|10548.3|10551|10550|10551.1|10550.3|10546.8|10546|690
1601535900000|2020-10-01 07:05:00|10551.1|10550.3|10550.2|10549.5|10552.4|10551.6|10549.5|10548.8|566
1601536200000|2020-10-01 07:10:00|10550.1|10549.4|10549.2|10548.2|10550.3|10549.4|10548.1|10547.1|331
1601536500000|2020-10-01 07:15:00|10549.1|10548.1|10550.2|10549.2|10550.9|10550|10549.1|10548.1|512
1601536800000|2020-10-01 07:20:00|10550.1|10549.1|10551|10550|10551.2|10550.4|10549|10548.1|412
1601537100000|2020-10-01 07:25:00|10550.8|10550.1|10551.7|10551|10552.6|10551.8|10550.7|10549.9|327
1601537400000|2020-10-01 07:30:00|10551.9|10550.9|10551.4|10550.4|10552.7|10551.9|10551.1|10550.3|431
1601537700000|2020-10-01 07:35:00|10551.3|10550.7|10551.5|10550.5|10551.9|10551|10550|10549.3|454
1601538000000|2020-10-01 07:40:00|10551.6|10550.6|10553.3|10552.6|10554.1|10553.2|10550.5|10549.7|693
1601538300000|2020-10-01 07:45:00|10553.2|10552.5|10553.7|10552.7|10554.9|10554|10550.8|10549.9|673
1601538600000|2020-10-01 07:50:00|10553.8|10552.8|10554.6|10553.6|10555.2|10554.3|10552.4|10551.5|680
1601538900000|2020-10-01 07:55:00|10554.4|10553.7|10554|10553|10555|10554.2|10552.9|10552|535
1601539200000|2020-10-01 08:00:00|10553.9|10553.2|10556.3|10555.6|10557.5|10556.6|10553.8|10552.9|592
1601539500000|2020-10-01 08:05:00|10556.1|10555.1|10556.1|10555.1|10556.7|10555.9|10554.8|10554|409
1601539800000|2020-10-01 08:10:00|10556.2|10555.2|10552.9|10552.2|10557.1|10556.1|10552.6|10551.8|506
1601540100000|2020-10-01 08:15:00|10553|10552.3|10553.2|10552.2|10554.4|10553.5|10552.2|10551.5|516
1601540400000|2020-10-01 08:20:00|10553.1|10552.1|10552|10551|10554.1|10553.4|10551.6|10550.8|448
1601540700000|2020-10-01 08:25:00|10551.9|10551.2|10553.9|10552.9|10554.1|10553.4|10551.7|10551|319
1601541000000|2020-10-01 08:30:00|10553.8|10552.8|10554.5|10553.8|10555.5|10554.5|10553.7|10552.7|494
1601541300000|2020-10-01 08:35:00|10554.4|10553.7|10559.4|10558.4|10559.4|10558.7|10554.4|10553.6|554
1601541600000|2020-10-01 08:40:00|10559.3|10558.3|10559.9|10558.9|10560.5|10559.7|10559|10558|540
1601541900000|2020-10-01 08:45:00|10560|10559|10557.3|10556.6|10560.8|10560.1|10556.7|10555.8|668
1601542200000|2020-10-01 08:50:00|10557.2|10556.5|10559.6|10558.9|10560.5|10559.8|10557.2|10556.4|499
1601542500000|2020-10-01 08:55:00|10559.5|10558.8|10559.6|10558.9|10560.6|10559.9|10559|10558.3|323
1601542800000|2020-10-01 09:00:00|10559.7|10559|10557.5|10556.5|10560.5|10559.8|10556.7|10556|454
1601543100000|2020-10-01 09:05:00|10557.6|10556.6|10557.9|10557.2|10558.8|10558|10557.3|10556.5|418
1601543400000|2020-10-01 09:10:00|10558|10557.3|10556.8|10556.1|10558.5|10557.8|10556.6|10555.9|425
1601543700000|2020-10-01 09:15:00|10556.7|10556|10559|10558.3|10559.1|10558.4|10556.6|10555.9|466
1601544000000|2020-10-01 09:20:00|10559.1|10558.4|10562.3|10561.6|10562.7|10562|10559|10558.3|306
1601544300000|2020-10-01 09:25:00|10562.2|10561.5|10560.6|10559.9|10562.6|10561.9|10560.4|10559.7|288
1601544600000|2020-10-01 09:30:00|10560.7|10560|10559.4|10558.4|10561.5|10560.8|10559.3|10558.4|323
1601544900000|2020-10-01 09:35:00|10559.3|10558.3|10559|10558.3|10559.8|10559.1|10557.8|10557.1|361
1601545200000|2020-10-01 09:40:00|10559.1|10558.4|10559.7|10559|10560.7|10560|10559.1|10558.4|297
1601545500000|2020-10-01 09:45:00|10559.6|10558.9|10558.4|10557.7|10560.8|10560.1|10558.2|10557.5|265
1601545800000|2020-10-01 09:50:00|10558.5|10557.8|10555.8|10555.1|10558.7|10557.9|10555.6|10554.9|320
1601546100000|2020-10-01 09:55:00|10555.9|10555.2|10554.7|10554|10556.1|10555.4|10554.3|10553.6|375
1601546400000|2020-10-01 10:00:00|10554.8|10554.1|10555.7|10555|10556.2|10555.4|10554.6|10553.8|274
1601546700000|2020-10-01 10:05:00|10555.6|10554.9|10555.7|10555|10555.9|10555.2|10554.5|10553.7|240
1601547000000|2020-10-01 10:10:00|10555.8|10555.1|10556.4|10555.7|10557|10556.2|10555.7|10555|267
1601547300000|2020-10-01 10:15:00|10556.5|10555.8|10556.9|10556.2|10557.5|10556.8|10556.1|10555.4|353
1601547600000|2020-10-01 10:20:00|10556.8|10556.1|10558.7|10558|10559.2|10558.5|10556.7|10556|323
1601547900000|2020-10-01 10:25:00|10558.6|10557.9|10558.4|10557.4|10558.8|10558|10556.8|10556.1|285
1601548200000|2020-10-01 10:30:00|10558.3|10557.3|10558.7|10558|10559.2|10558.5|10557.5|10556.8|219
1601548500000|2020-10-01 10:35:00|10558.6|10557.9|10559.5|10558.8|10559.8|10559.1|10558.6|10557.9|173
1601548800000|2020-10-01 10:40:00|10559.6|10558.9|10559.6|10558.9|10560.7|10560|10559.3|10558.6|307
1601549100000|2020-10-01 10:45:00|10559.7|10559|10558.6|10557.9|10560.4|10559.7|10558.5|10557.8|360
1601549400000|2020-10-01 10:50:00|10558.5|10557.8|10559.4|10558.7|10559.5|10558.8|10557.4|10556.7|488
1601549700000|2020-10-01 10:55:00|10559.3|10558.6|10559.8|10559.1|10560.6|10559.9|10558.2|10557.5|571
1601550000000|2020-10-01 11:00:00|10559.9|10559.2|10560.8|10560.1|10560.9|10560.2|10558.2|10557.5|394
1601550300000|2020-10-01 11:05:00|10560.7|10560|10560.7|10560|10561.3|10560.6|10559.9|10559.1|492
1601550600000|2020-10-01 11:10:00|10560.6|10559.9|10553.8|10553.1|10561.3|10560.6|10552.6|10551.8|837
1601550900000|2020-10-01 11:15:00|10553.9|10553.2|10552|10551.3|10554.5|10553.8|10551.2|10550.3|874
1601551200000|2020-10-01 11:20:00|10552.2|10551.5|10551.9|10551.2|10552.8|10552.1|10550.4|10549.7|851
1601551500000|2020-10-01 11:25:00|10551.8|10551.1|10549.7|10549|10552.5|10551.7|10548.5|10547.8|681
1601551800000|2020-10-01 11:30:00|10549.8|10549.1|10548.7|10548|10550.2|10549.5|10546.7|10546|856
1601552100000|2020-10-01 11:35:00|10548.8|10548.1|10550.7|10550|10550.7|10550|10546.2|10545.4|1005
1601552400000|2020-10-01 11:40:00|10550.6|10549.9|10550|10549.3|10551.1|10550.4|10548.9|10548.2|610
1601552700000|2020-10-01 11:45:00|10549.9|10549.2|10546.8|10546.1|10549.9|10549.2|10545.9|10545.1|447
1601553000000|2020-10-01 11:50:00|10546.9|10546.2|10547.1|10546.4|10547.3|10546.4|10544.7|10544|412
1601553300000|2020-10-01 11:55:00|10547.2|10546.5|10547.3|10546.3|10548.1|10547.3|10546.4|10545.7|392
1601553600000|2020-10-01 12:00:00|10547.1|10546.4|10546.9|10546.2|10547.9|10547.1|10546.2|10545.5|313
1601553900000|2020-10-01 12:05:00|10547|10546.3|10547.2|10546.5|10550|10549.3|10546.6|10545.9|420
1601554200000|2020-10-01 12:10:00|10547.3|10546.6|10549.9|10549.2|10550.6|10549.8|10545.6|10544.9|445
1601554500000|2020-10-01 12:15:00|10550|10549.3|10549.3|10548.6|10550.1|10549.3|10548.5|10547.8|233
1601554800000|2020-10-01 12:20:00|10549.1|10548.4|10547.9|10547.2|10549.8|10549.1|10547.5|10546.7|433
1601555100000|2020-10-01 12:25:00|10548|10547.3|10550.8|10547.9|10550.8|10549.2|10547|10546.3|333
1601555400000|2020-10-01 12:30:00|10550.1|10548.3|10554|10553|10554.2|10553.5|10549.3|10547.5|638
1601555700000|2020-10-01 12:35:00|10553.8|10553.1|10557.1|10556.4|10558.6|10557.9|10553.8|10553.1|664
1601556000000|2020-10-01 12:40:00|10557|10556.3|10556.2|10555.5|10559.1|10558.4|10556.1|10555.4|703
1601556300000|2020-10-01 12:45:00|10556.1|10555.4|10556.9|10556.2|10558.6|10557.9|10556.1|10555.4|540
1601556600000|2020-10-01 12:50:00|10556.8|10556.1|10558.9|10558.2|10559.4|10558.7|10556.8|10556.1|426
1601556900000|2020-10-01 12:55:00|10559.1|10558.4|10558.2|10557.2|10560.3|10559.6|10557.3|10556.6|502
1601557200000|2020-10-01 13:00:00|10558.1|10557.4|10559|10558.3|10561|10560.3|10557.7|10557|593
1601557500000|2020-10-01 13:05:00|10559.1|10558.4|10564.2|10563.5|10565.1|10564.4|10559.1|10558.4|881
1601557800000|2020-10-01 13:10:00|10564.3|10563.6|10564.7|10564|10565.4|10564.7|10563.3|10562.6|497
1601558100000|2020-10-01 13:15:00|10564.8|10564.1|10566.8|10566.1|10567.7|10567|10564.5|10563.8|667
1601558400000|2020-10-01 13:20:00|10566.7|10566|10565.8|10565.1|10568.9|10568.2|10565.5|10564.8|577
1601558700000|2020-10-01 13:25:00|10565.7|10565|10568.2|10567.5|10569.8|10569.1|10565.7|10565|774
1601559000000|2020-10-01 13:30:00|10568.3|10567.6|10568.4|10567.7|10569.5|10568.8|10567.1|10566.4|556
1601559300000|2020-10-01 13:35:00|10568.3|10567.6|10565.8|10565.1|10568.5|10567.8|10564.7|10564|543
1601559600000|2020-10-01 13:40:00|10565.9|10565.2|10569.1|10568.1|10569.7|10568.9|10565.9|10565.2|398
1601559900000|2020-10-01 13:45:00|10569|10568|10567.9|10567.2|10569.5|10568.8|10566.3|10565.6|618
1601560200000|2020-10-01 13:50:00|10568|10567.3|10570.2|10569.5|10570.5|10569.8|10567.2|10566.5|701
1601560500000|2020-10-01 13:55:00|10570.3|10569.6|10572.6|10570.6|10573.6|10572.5|10569.9|10569.2|653
1601560800000|2020-10-01 14:00:00|10570.7|10570.5|10567.8|10567.1|10570.7|10570.5|10563.9|10562.9|975
1601561100000|2020-10-01 14:05:00|10568|10567.3|10564.7|10564|10569|10568.3|10564.2|10563.5|735
1601561400000|2020-10-01 14:10:00|10564.6|10563.9|10566.7|10566|10568.5|10567.8|10562.8|10562.1|672
1601561700000|2020-10-01 14:15:00|10566.5|10565.8|10566.1|10565.4|10567|10566.1|10564.9|10564.2|493
1601562000000|2020-10-01 14:20:00|10566.2|10565.5|10566.8|10566.1|10567.1|10566.4|10564.5|10563.8|412
1601562300000|2020-10-01 14:25:00|10566.7|10566|10568.2|10567.5|10568.3|10567.6|10566.3|10565.4|591
1601562600000|2020-10-01 14:30:00|10568.3|10567.6|10567.8|10567.1|10569|10568.3|10566|10565.3|510
1601562900000|2020-10-01 14:35:00|10567.9|10567.2|10568|10567.3|10570|10569.3|10567.2|10566.5|359
1601563200000|2020-10-01 14:40:00|10567.9|10567.2|10569.5|10568.8|10569.7|10569|10566.8|10566.1|422
1601563500000|2020-10-01 14:45:00|10569.4|10568.7|10565.1|10564.4|10569.5|10568.8|10565|10564.2|448
1601563800000|2020-10-01 14:50:00|10565|10564.3|10564|10563.3|10565.7|10565|10563|10562.3|428
1601564100000|2020-10-01 14:55:00|10564.1|10563.4|10564.6|10563.9|10566.3|10565.6|10563.9|10563.2|581
1601564400000|2020-10-01 15:00:00|10564.5|10563.8|10562.7|10562|10564.6|10563.9|10562.4|10561.7|505
1601564700000|2020-10-01 15:05:00|10562.6|10561.9|10561.2|10560.5|10563.1|10562.4|10560.7|10560|378
1601565000000|2020-10-01 15:10:00|10561.3|10560.6|10559.4|10558.7|10561.8|10561.1|10558.7|10558|370
1601565300000|2020-10-01 15:15:00|10559.6|10558.9|10557.7|10557|10560.1|10559.4|10556|10555.3|350
1601565600000|2020-10-01 15:20:00|10557.8|10557.1|10558.3|10557.6|10562.5|10561.8|10557.6|10556.9|493
1601565900000|2020-10-01 15:25:00|10558.1|10557.4|10555.7|10555|10558.5|10557.8|10555.6|10554.9|502
1601566200000|2020-10-01 15:30:00|10555.6|10554.9|10554.7|10554|10556.8|10556.1|10553.1|10552.4|607
1601566500000|2020-10-01 15:35:00|10554.8|10554.1|10555.6|10554.9|10556|10555.3|10553.4|10552.7|597
1601566800000|2020-10-01 15:40:00|10555.5|10554.8|10554.4|10553.7|10555.6|10554.9|10552.6|10551.9|661
1601567100000|2020-10-01 15:45:00|10554.2|10553.5|10553|10552.3|10554.5|10553.8|10552.7|10552|595
1601567400000|2020-10-01 15:50:00|10553.1|10552.4|10553|10552.3|10553.7|10553|10552.2|10551.5|609
1601567700000|2020-10-01 15:55:00|10553.1|10552.4|10554|10553.3|10554.8|10554.1|10552.6|10551.9|582
1601568000000|2020-10-01 16:00:00|10554.1|10553.4|10556.6|10555.9|10557.2|10556.5|10553.2|10552.5|572
1601568300000|2020-10-01 16:05:00|10556.5|10555.8|10557.3|10556.6|10559.3|10558.6|10556.1|10555.4|559
1601568600000|2020-10-01 16:10:00|10557.2|10556.5|10555.9|10555.2|10557.8|10557.1|10555.7|10555|471
1601568900000|2020-10-01 16:15:00|10555.8|10555.1|10558.4|10557.7|10558.9|10558.2|10555.7|10555|414
1601569200000|2020-10-01 16:20:00|10558.5|10557.8|10555.1|10554.4|10558.5|10557.8|10554.2|10553.5|360
1601569500000|2020-10-01 16:25:00|10555|10554.3|10554.3|10553.6|10555.3|10554.6|10553.5|10552.8|502
1601569800000|2020-10-01 16:30:00|10554.4|10553.7|10554.7|10554|10555.3|10554.6|10553.7|10553|456
1601570100000|2020-10-01 16:35:00|10554.8|10554.1|10554.9|10554.2|10556.2|10555.5|10554.5|10553.8|407
1601570400000|2020-10-01 16:40:00|10555|10554.3|10553.9|10553.2|10555.6|10554.9|10553.8|10553.1|409
1601570700000|2020-10-01 16:45:00|10554|10553.3|10554.4|10553.7|10555.7|10555|10553.8|10553.1|359
1601571000000|2020-10-01 16:50:00|10554.5|10553.8|10555.1|10554.4|10555.2|10554.5|10553.9|10553.2|302
1601571300000|2020-10-01 16:55:00|10555|10554.3|10555.7|10555|10556.7|10556|10554.9|10554.2|334
1601571600000|2020-10-01 17:00:00|10555.8|10555.1|10556.2|10555.5|10558.3|10557.5|10555.6|10554.9|282
1601571900000|2020-10-01 17:05:00|10556.1|10555.4|10556.1|10555.4|10557.2|10556.5|10556|10555.3|211
1601572200000|2020-10-01 17:10:00|10556.2|10555.5|10555.6|10554.9|10556.5|10555.8|10554.7|10554|275
1601572500000|2020-10-01 17:15:00|10555.5|10554.8|10555.9|10555.2|10557|10556.3|10555.4|10554.7|238
1601572800000|2020-10-01 17:20:00|10555.8|10555.1|10556.5|10555.8|10556.8|10556|10555.5|10554.8|260
1601573100000|2020-10-01 17:25:00|10556.6|10555.9|10557.1|10556.4|10557.5|10556.8|10556.1|10555.3|185
1601573400000|2020-10-01 17:30:00|10557.2|10556.5|10556.4|10555.7|10557.8|10556.9|10556.4|10555.7|182
1601573700000|2020-10-01 17:35:00|10556.5|10555.8|10557|10556.3|10557.5|10556.8|10556.4|10555.7|125
1601574000000|2020-10-01 17:40:00|10557.1|10556.4|10557.4|10556.7|10557.9|10557.2|10556.8|10556.1|336
1601574300000|2020-10-01 17:45:00|10557.3|10556.6|10557.6|10556.9|10558.1|10557.4|10557.1|10556.4|126
1601574600000|2020-10-01 17:50:00|10557.5|10556.8|10558.8|10558.1|10558.9|10558.2|10557.5|10556.8|155
1601574900000|2020-10-01 17:55:00|10558.9|10558.2|10558.8|10558.1|10559.9|10559.2|10558.7|10558|339
1601575200000|2020-10-01 18:00:00|10558.7|10558|10560.4|10559.7|10560.4|10559.7|10558.6|10557.9|573
1601575500000|2020-10-01 18:05:00|10560.3|10559.6|10558.2|10557.5|10561.5|10560.8|10558.1|10557.3|642
1601575800000|2020-10-01 18:10:00|10558.4|10557.7|10559|10558.3|10559.5|10558.8|10558.1|10557.4|351
1601576100000|2020-10-01 18:15:00|10558.8|10558.1|10558.6|10557.9|10559.5|10558.8|10558.3|10557.6|281
1601576400000|2020-10-01 18:20:00|10558.7|10558|10558.1|10557.4|10558.8|10558.1|10557.4|10556.7|372
1601576700000|2020-10-01 18:25:00|10558|10557.3|10557|10556.3|10558.9|10558.2|10556.7|10556|333
1601577000000|2020-10-01 18:30:00|10556.9|10556.2|10558.1|10557.4|10558.2|10557.5|10556.8|10556.1|264
1601577300000|2020-10-01 18:35:00|10558.2|10557.5|10558.6|10557.9|10559.1|10558.4|10557.5|10556.8|326
1601577600000|2020-10-01 18:40:00|10558.7|10558|10557.5|10556.8|10559.2|10558.5|10557.4|10556.7|373
1601577900000|2020-10-01 18:45:00|10557.6|10556.9|10556.3|10555.6|10557.8|10557.1|10555.6|10554.9|264
1601578200000|2020-10-01 18:50:00|10556.4|10555.7|10557.8|10557.1|10558.3|10557.6|10555.7|10555|302
1601578500000|2020-10-01 18:55:00|10558|10557.3|10555.9|10555.2|10558.2|10557.5|10555.7|10555|369
1601578800000|2020-10-01 19:00:00|10556|10555.3|10554.8|10554.1|10557.4|10556.7|10554.7|10554|488
1601579100000|2020-10-01 19:05:00|10554.7|10554|10555.3|10554.6|10556.1|10555.4|10553.2|10552.5|346
1601579400000|2020-10-01 19:10:00|10555.2|10554.5|10555.1|10554.4|10556|10555.3|10555|10554.3|373
1601579700000|2020-10-01 19:15:00|10555|10554.3|10555.3|10554.6|10556.1|10555.4|10554.6|10553.9|347
1601580000000|2020-10-01 19:20:00|10555.4|10554.7|10554.2|10553.5|10555.6|10554.9|10554.2|10553.5|313
1601580300000|2020-10-01 19:25:00|10554.4|10553.4|10555.3|10554.6|10555.7|10555|10554.2|10553.4|372
1601580600000|2020-10-01 19:30:00|10554.9|10554.2|10555.3|10554.6|10555.4|10554.7|10553.9|10553.2|320
1601580900000|2020-10-01 19:35:00|10555.2|10554.5|10555.3|10554.6|10555.7|10555|10554.4|10553.6|475
1601581200000|2020-10-01 19:40:00|10555.4|10554.7|10555.4|10554.7|10555.6|10554.9|10554.5|10553.8|414
1601581500000|2020-10-01 19:45:00|10555.5|10554.8|10556.5|10555.8|10557.3|10556.4|10555.2|10554.5|226
1601581800000|2020-10-01 19:50:00|10556.4|10555.7|10555.4|10554.7|10556.7|10556|10555.1|10554.3|233
1601582100000|2020-10-01 19:55:00|10555.3|10554.6|10554.3|10553.6|10555.6|10554.9|10553.4|10552.7|513
1601582400000|2020-10-01 20:00:00|10554.4|10553.7|10556|10555.3|10556.1|10555.4|10553.6|10552.7|482
1601582700000|2020-10-01 20:05:00|10555.9|10555.2|10554.5|10553.5|10556.1|10555.4|10554.2|10553.4|316
1601583000000|2020-10-01 20:10:00|10554.4|10553.4|10555|10554.3|10555.2|10554.4|10554.3|10553.4|333
1601583300000|2020-10-01 20:15:00|10554.9|10554.2|10556|10555.3|10556.1|10555.4|10554.9|10554.1|241
1601583600000|2020-10-01 20:20:00|10555.9|10555.2|10556.5|10555.8|10556.6|10555.9|10555.9|10555.2|138
1601583900000|2020-10-01 20:25:00|10556.6|10555.9|10556.6|10555.9|10557|10556.3|10556.4|10555.7|106
1601584200000|2020-10-01 20:30:00|10556.7|10556|10556|10555.3|10556.7|10556|10555.9|10555.2|71
1601584500000|2020-10-01 20:35:00|10556.1|10555.4|10556|10555.3|10556.3|10555.5|10555.6|10554.8|258
1601584800000|2020-10-01 20:40:00|10556.1|10555.4|10555.7|10554.7|10556.3|10555.5|10555.3|10554.4|149
1601585100000|2020-10-01 20:45:00|10555.6|10554.6|10556.6|10555.6|10556.8|10556|10555.1|10554.3|310
1601585400000|2020-10-01 20:50:00|10556.4|10555.7|10556.7|10555.7|10556.7|10555.9|10555.7|10554.7|183
1601585700000|2020-10-01 20:55:00|10556.6|10555.6|10555|10551.9|10556.6|10555.6|10555|10551.8|228
1601586000000|2020-10-01 21:00:00|10555.2|10551.3|10555.7|10551|10556.5|10553|10554.9|10550.6|55
1601586300000|2020-10-01 21:05:00|10556.7|10550.7|10556.2|10550.2|10557.4|10551.7|10554.8|10549.1|1346
1601586600000|2020-10-01 21:10:00|10555.8|10549.8|10556.2|10550.2|10556.4|10550.9|10555.1|10549.2|1288
1601586900000|2020-10-01 21:15:00|10556|10550|10555.1|10550.1|10556.4|10551|10554.7|10549.1|1449
1601587200000|2020-10-01 21:20:00|10554.9|10549.9|10554.5|10549.7|10555.5|10551.2|10553.6|10548.8|1425
1601587500000|2020-10-01 21:25:00|10554.3|10549.6|10554.6|10549.6|10555.1|10550.3|10554.1|10549.3|1550
1601587800000|2020-10-01 21:30:00|10554.7|10549.9|10554.3|10550.1|10555.8|10551.8|10554|10549|1292
1601588100000|2020-10-01 21:35:00|10554.2|10549.9|10558.6|10552.6|10560.8|10554.8|10554.1|10549.1|1711
1601588400000|2020-10-01 21:40:00|10558.5|10552.5|10558.6|10552.6|10559.7|10553.9|10557.8|10551.8|397
1601588700000|2020-10-01 21:45:00|10558.8|10552.8|10556.8|10550.8|10559.6|10553.6|10556.4|10550.8|652
1601589000000|2020-10-01 21:50:00|10557|10551|10558.1|10552.1|10560.4|10554.4|10557|10551|201
1601589300000|2020-10-01 21:55:00|10558.2|10552.2|10558.4|10552.4|10559|10553|10557.9|10551.9|94
1601589600000|2020-10-01 22:00:00|10558.1|10552.1|10554.4|10553.4|10560.3|10554.8|10554.3|10550.5|617
1601589900000|2020-10-01 22:05:00|10554.3|10553.3|10554.3|10553.3|10554.9|10553.5|10553.8|10552.4|317
1601590200000|2020-10-01 22:10:00|10554.2|10553.2|10554.4|10553.4|10554.6|10553.6|10554.1|10553|299
1601590500000|2020-10-01 22:15:00|10554.3|10553.3|10556.3|10555.3|10556.5|10555.5|10554.2|10553.2|401
1601590800000|2020-10-01 22:20:00|10556.2|10555.2|10556.2|10555.2|10556.6|10555.6|10555.6|10554.6|137
1601591100000|2020-10-01 22:25:00|10556.3|10555.3|10554.5|10553.5|10556.4|10555.4|10553.5|10552.5|316
1601591400000|2020-10-01 22:30:00|10554.4|10553.4|10556.3|10555.3|10556.9|10555.9|10554.4|10553.4|277
1601591700000|2020-10-01 22:35:00|10556.2|10555.2|10555.8|10554.8|10556.5|10555.5|10555.5|10554.5|184
1601592000000|2020-10-01 22:40:00|10555.5|10554.5|10557.2|10556.2|10557.3|10556.4|10554.9|10553.9|291
1601592300000|2020-10-01 22:45:00|10557.1|10556.1|10558.4|10557.4|10558.6|10557.6|10556.4|10555.4|308
1601592600000|2020-10-01 22:50:00|10558.3|10557.3|10556.6|10555.6|10558.3|10557.3|10556.4|10555.4|170
1601592900000|2020-10-01 22:55:00|10556.4|10555.4|10556.6|10555.9|10557.9|10556.9|10556.4|10555.4|392
1601593200000|2020-10-01 23:00:00|10556.7|10555.7|10557.3|10556.3|10557.5|10556.5|10556.1|10555.1|348
1601593500000|2020-10-01 23:05:00|10557.1|10556.1|10557.3|10556.3|10558.1|10557.2|10556.9|10555.9|323
1601593800000|2020-10-01 23:10:00|10557.2|10556.2|10556.5|10555.5|10557.3|10556.3|10556.3|10555.3|260
1601594100000|2020-10-01 23:15:00|10556.4|10555.4|10556.6|10555.6|10556.9|10555.9|10556|10555|238
1601594400000|2020-10-01 23:20:00|10556.7|10555.7|10556.8|10555.8|10557.2|10556.2|10556.4|10555.5|474
1601594700000|2020-10-01 23:25:00|10556.7|10555.7|10557.1|10556.1|10557.1|10556.3|10556.6|10555.6|560
1601595000000|2020-10-01 23:30:00|10557|10556|10556.5|10555.5|10557.2|10556.2|10555.3|10554.6|486
1601595300000|2020-10-01 23:35:00|10556.4|10555.4|10556.3|10555.3|10556.5|10555.5|10556|10555.1|574
1601595600000|2020-10-01 23:40:00|10556.2|10555.2|10556.1|10555.1|10556.4|10555.4|10555.7|10554.7|476
1601595900000|2020-10-01 23:45:00|10556|10555|10555|10554.3|10556|10555|10554.5|10553.8|340
1601596200000|2020-10-01 23:50:00|10554.9|10554.2|10555.5|10554.5|10555.9|10555.1|10554.9|10554.1|182
1601596500000|2020-10-01 23:55:00|10555.4|10554.4|10555.7|10554.7|10555.8|10554.9|10555.2|10554.4|248
1601596800000|2020-10-02 00:00:00|10555.5|10554.8|10556.5|10555.8|10558.6|10557.8|10555.4|10554.7|378
1601597100000|2020-10-02 00:05:00|10556.4|10555.7|10556|10555.3|10557.7|10556.9|10555.6|10554.7|371
1601597400000|2020-10-02 00:10:00|10555.9|10555.2|10554.3|10553.6|10556.9|10556.1|10554.3|10553.4|411
1601597700000|2020-10-02 00:15:00|10553.9|10553.2|10554.3|10553.6|10555.2|10554.4|10553.1|10552.3|386
1601598000000|2020-10-02 00:20:00|10554.5|10553.5|10553.4|10552.4|10554.6|10553.6|10553.1|10552.3|175
1601598300000|2020-10-02 00:25:00|10553.3|10552.3|10552.8|10551.8|10553.4|10552.4|10551.8|10551.1|224
1601598600000|2020-10-02 00:30:00|10552.7|10551.7|10553.8|10552.8|10554.4|10553.7|10551.9|10551.2|243
1601598900000|2020-10-02 00:35:00|10553.7|10552.7|10553.3|10552.6|10554|10553.1|10551.8|10551|446
1601599200000|2020-10-02 00:40:00|10553.5|10552.5|10554.1|10553.1|10554.9|10554|10552.2|10551.3|319
1601599500000|2020-10-02 00:45:00|10554.2|10553.2|10554|10553|10555.1|10554.3|10553.2|10552.4|361
1601599800000|2020-10-02 00:50:00|10553.7|10552.9|10555.7|10554.7|10556.7|10555.9|10552.7|10552|598
1601600100000|2020-10-02 00:55:00|10555.8|10554.8|10555.4|10554.4|10555.9|10555|10553.6|10552.8|492
1601600400000|2020-10-02 01:00:00|10555.5|10554.5|10554.1|10553.4|10556|10555.3|10554.1|10553.4|289
1601600700000|2020-10-02 01:05:00|10554.3|10553.3|10554.5|10553.8|10555.6|10554.8|10553.6|10552.9|222
1601601000000|2020-10-02 01:10:00|10554.6|10553.6|10555.4|10554.7|10555.7|10554.9|10554.4|10553.5|246
1601601300000|2020-10-02 01:15:00|10555.6|10554.6|10554.8|10554.1|10555.7|10555|10554.3|10553.6|211
1601601600000|2020-10-02 01:20:00|10554.6|10553.9|10556.6|10555.9|10556.6|10555.9|10554.2|10553.5|164
1601601900000|2020-10-02 01:25:00|10556.5|10555.8|10558.4|10557.4|10558.6|10557.7|10555.8|10555.1|348
1601602200000|2020-10-02 01:30:00|10558.5|10557.8|10558.6|10557.9|10559.8|10559.1|10558.1|10557.4|365
1601602500000|2020-10-02 01:35:00|10558.5|10557.8|10557.8|10557.1|10559|10558.3|10557.6|10556.8|295
1601602800000|2020-10-02 01:40:00|10557.7|10557|10559.2|10558.5|10559.3|10558.6|10557.4|10556.6|285
1601603100000|2020-10-02 01:45:00|10559.1|10558.4|10558.9|10558.2|10559.5|10558.8|10558.2|10557.5|343
1601603400000|2020-10-02 01:50:00|10558.7|10558|10558.8|10558.1|10558.9|10558.2|10557.5|10556.8|323
1601603700000|2020-10-02 01:55:00|10558.7|10558|10559.3|10558.6|10559.6|10558.9|10558.1|10557.4|225
1601604000000|2020-10-02 02:00:00|10559.2|10558.5|10560.1|10559.4|10560.7|10560|10559.1|10558.4|234
1601604300000|2020-10-02 02:05:00|10560.2|10559.5|10559.8|10559.1|10560.4|10559.7|10559.2|10558.4|255
1601604600000|2020-10-02 02:10:00|10559.9|10559.2|10559.4|10558.7|10560.3|10559.6|10559.1|10558.4|298
1601604900000|2020-10-02 02:15:00|10559.3|10558.6|10559.1|10558.4|10559.7|10559|10559.1|10558.4|135
1601605200000|2020-10-02 02:20:00|10559.2|10558.5|10560.4|10559.7|10560.6|10559.9|10559.1|10558.4|167
1601605500000|2020-10-02 02:25:00|10560.5|10559.8|10560.2|10559.5|10560.5|10559.8|10559.7|10559|174
1601605800000|2020-10-02 02:30:00|10560.3|10559.6|10560.2|10559.5|10560.4|10559.7|10559.8|10559.1|160
1601606100000|2020-10-02 02:35:00|10560.3|10559.6|10561.6|10560.9|10561.8|10561.1|10560.2|10559.5|257
1601606400000|2020-10-02 02:40:00|10561.5|10560.8|10562.4|10561.7|10563.3|10562.6|10561.5|10560.8|248
1601606700000|2020-10-02 02:45:00|10562.3|10561.6|10560.6|10559.9|10562.5|10561.8|10558.8|10558|402
1601607000000|2020-10-02 02:50:00|10560.7|10560|10562.6|10561.9|10562.9|10562|10560.2|10559.5|305
1601607300000|2020-10-02 02:55:00|10562.5|10561.8|10563.2|10562.5|10563.9|10563.2|10562.4|10561.7|328
1601607600000|2020-10-02 03:00:00|10563.1|10562.4|10563.9|10563.2|10564.1|10563.4|10562.9|10562.2|216
1601607900000|2020-10-02 03:05:00|10564|10563|10564.5|10563.8|10565.1|10564.4|10563.4|10562.7|197
1601608200000|2020-10-02 03:10:00|10564.4|10563.7|10563.4|10562.7|10564.6|10563.8|10563.1|10562.4|220
1601608500000|2020-10-02 03:15:00|10563.3|10562.6|10562.4|10561.7|10563.4|10562.7|10562.2|10561.5|149
1601608800000|2020-10-02 03:20:00|10562.5|10561.8|10563|10562.3|10563.5|10562.8|10562.3|10561.5|148
1601609100000|2020-10-02 03:25:00|10562.9|10562.2|10562.9|10562.2|10563.5|10562.8|10562.8|10562.1|128
1601609400000|2020-10-02 03:30:00|10562.8|10562.1|10562.9|10562.2|10563|10562.2|10561.8|10560.9|206
1601609700000|2020-10-02 03:35:00|10562.8|10562.1|10563|10562.3|10563.5|10562.8|10562.4|10561.6|260
1601610000000|2020-10-02 03:40:00|10562.9|10562.2|10563.6|10562.9|10563.8|10563.1|10562.9|10562.2|236
1601610300000|2020-10-02 03:45:00|10563.5|10562.8|10563.9|10563.2|10564.3|10563.6|10563.4|10562.7|181
1601610600000|2020-10-02 03:50:00|10564|10563.3|10564.4|10563.7|10564.7|10564|10563.9|10563.1|121
1601610900000|2020-10-02 03:55:00|10564.5|10563.8|10565|10564.3|10565.1|10564.4|10564.3|10563.6|199
1601611200000|2020-10-02 04:00:00|10565.1|10564.1|10565.2|10564.5|10565.2|10564.5|10564.7|10564|153
1601611500000|2020-10-02 04:05:00|10565.1|10564.4|10566.7|10566|10567.1|10566.4|10565.1|10564.4|401
1601611800000|2020-10-02 04:10:00|10566.8|10566.1|10565.8|10565.1|10566.8|10566.1|10565.5|10564.8|299
1601612100000|2020-10-02 04:15:00|10565.7|10565|10565.4|10564.7|10566.3|10565.5|10565.2|10564.5|250
1601612400000|2020-10-02 04:20:00|10565.5|10564.8|10565.6|10564.9|10565.7|10564.9|10564.8|10564.1|112
1601612700000|2020-10-02 04:25:00|10565.5|10564.8|10563.9|10563.2|10566|10565.2|10563.8|10563.1|267
1601613000000|2020-10-02 04:30:00|10563.8|10563.1|10563.2|10562.5|10564.5|10563.8|10562.4|10561.7|265
1601613300000|2020-10-02 04:35:00|10563.3|10562.6|10562.9|10562.2|10563.6|10562.8|10562.7|10561.9|129
1601613600000|2020-10-02 04:40:00|10562.8|10562.1|10562.2|10561.5|10562.9|10562.2|10561.9|10561.2|153
1601613900000|2020-10-02 04:45:00|10562.3|10561.6|10562.3|10561.3|10563.1|10562.4|10560.7|10560|301
1601614200000|2020-10-02 04:50:00|10562.4|10561.4|10558.7|10558|10563.5|10562.7|10558.5|10557.7|216
1601614500000|2020-10-02 04:55:00|10558.6|10557.9|10555.8|10554.8|10560.1|10559.1|10554.9|10553.9|963
1601614800000|2020-10-02 05:00:00|10555.7|10554.7|10546.8|10545.8|10556.1|10555.1|10545.7|10544.7|1104
1601615100000|2020-10-02 05:05:00|10546.9|10545.9|10537.6|10536.6|10547.3|10546.3|10532.7|10531.7|1258
1601615400000|2020-10-02 05:10:00|10537.5|10536.5|10540|10539|10544.9|10544|10537|10536.3|1005
1601615700000|2020-10-02 05:15:00|10540.1|10539.1|10535.5|10534.8|10540.3|10539.3|10534.9|10533.9|878
1601616000000|2020-10-02 05:20:00|10535.4|10534.7|10527.2|10526.2|10536.5|10535.6|10526.2|10525.2|859
1601616300000|2020-10-02 05:25:00|10527.1|10526.1|10529.8|10528.8|10531.2|10530.4|10526.4|10525.7|780
1601616600000|2020-10-02 05:30:00|10529.7|10529|10519.9|10519.2|10529.7|10529|10519.9|10518.9|875
1601616900000|2020-10-02 05:35:00|10519.8|10519.1|10511.6|10510.6|10520.6|10519.7|10511.2|10510.2|1050
1601617200000|2020-10-02 05:40:00|10511.5|10510.5|10505|10504|10513.3|10512.5|10504.4|10503.4|879
1601617500000|2020-10-02 05:45:00|10504.9|10503.9|10505.3|10504.3|10506.5|10505.7|10502.9|10502.2|954
1601617800000|2020-10-02 05:50:00|10505.2|10504.2|10495.1|10494.1|10505.6|10504.6|10494.9|10493.9|1113
1601618100000|2020-10-02 05:55:00|10495|10494|10510.1|10509.1|10510.2|10509.2|10494.9|10493.9|1101
1601618400000|2020-10-02 06:00:00|10509.5|10508.5|10497|10496.3|10509.5|10508.5|10496.2|10495.2|1046
1601618700000|2020-10-02 06:05:00|10496.9|10495.9|10502.9|10502.2|10503.5|10502.7|10496.8|10495.8|918
1601619000000|2020-10-02 06:10:00|10503|10502.3|10503.9|10503.2|10508|10507|10499|10498.2|795
1601619300000|2020-10-02 06:15:00|10504.1|10503.1|10509|10508|10509|10508.1|10503.3|10502.3|702
1601619600000|2020-10-02 06:20:00|10508.8|10508.1|10510.3|10509.3|10511.4|10510.6|10505.7|10504.8|709
1601619900000|2020-10-02 06:25:00|10509.9|10508.9|10522.7|10521.7|10522.8|10521.9|10509.3|10508.4|1117
1601620200000|2020-10-02 06:30:00|10522.6|10521.6|10512.4|10511.4|10522.8|10522|10508.9|10508.1|920
1601620500000|2020-10-02 06:35:00|10512.3|10511.3|10515.6|10514.9|10515.7|10515|10511.2|10510.3|409
1601620800000|2020-10-02 06:40:00|10515.8|10514.8|10512.5|10511.5|10517|10516|10511.7|10511|438
1601621100000|2020-10-02 06:45:00|10512.4|10511.7|10512.8|10511.8|10513|10512.1|10508.8|10508.1|739
1601621400000|2020-10-02 06:50:00|10512.7|10512|10510.9|10510.2|10512.7|10512|10509.2|10508.4|430
1601621700000|2020-10-02 06:55:00|10511.1|10510.1|10507.8|10506.8|10511.1|10510.1|10507.1|10506.2|536
1601622000000|2020-10-02 07:00:00|10507.9|10506.9|10511.2|10510.5|10511.3|10510.5|10503.8|10502.9|899
1601622300000|2020-10-02 07:05:00|10511.1|10510.4|10513.8|10513.1|10517.6|10516.9|10509.8|10509|729
1601622600000|2020-10-02 07:10:00|10513.9|10513.2|10515.2|10514.2|10516.2|10515.4|10511.8|10510.9|445
1601622900000|2020-10-02 07:15:00|10515.4|10514.4|10518.4|10517.7|10519.7|10519|10514.7|10513.7|628
1601623200000|2020-10-02 07:20:00|10518.3|10517.6|10518.4|10517.4|10519.3|10518.5|10516.5|10515.6|486
1601623500000|2020-10-02 07:25:00|10518.1|10517.3|10523|10522|10527.6|10526.6|10517.8|10516.8|979
1601623800000|2020-10-02 07:30:00|10523.1|10522.1|10519.3|10518.3|10523.5|10522.7|10518.6|10517.8|833
1601624100000|2020-10-02 07:35:00|10519.2|10518.5|10517|10516.3|10520.7|10519.8|10516|10515|680
1601624400000|2020-10-02 07:40:00|10516.7|10516|10519.5|10518.5|10520.6|10519.9|10516.6|10515.8|494
1601624700000|2020-10-02 07:45:00|10519.4|10518.4|10517.1|10516.4|10520.1|10519.2|10514.9|10514.1|460
1601625000000|2020-10-02 07:50:00|10517.2|10516.5|10516.6|10515.9|10518.9|10518.1|10515.9|10515.1|603
1601625300000|2020-10-02 07:55:00|10516.5|10515.8|10517.6|10516.9|10520.1|10519.4|10516.1|10515.4|558
1601625600000|2020-10-02 08:00:00|10517.7|10517|10516.1|10515.1|10517.9|10517.2|10515.2|10514.4|647
1601625900000|2020-10-02 08:05:00|10516|10515|10517.1|10516.4|10517.2|10516.5|10515.1|10514.3|542
1601626200000|2020-10-02 08:10:00|10517|10516.3|10518.8|10517.8|10519.4|10518.6|10516.9|10516|442
1601626500000|2020-10-02 08:15:00|10518.7|10518|10520.6|10519.6|10521.6|10520.8|10518.7|10517.8|426
1601626800000|2020-10-02 08:20:00|10520.5|10519.5|10521.9|10521.2|10523|10522.2|10520.2|10519.4|423
1601627100000|2020-10-02 08:25:00|10522|10521.3|10517.8|10516.8|10522.2|10521.3|10516.8|10516|431
1601627400000|2020-10-02 08:30:00|10517.7|10517|10514.7|10514|10517.9|10517.2|10513.7|10512.9|524
1601627700000|2020-10-02 08:35:00|10514.9|10513.9|10517.1|10516.4|10517.6|10516.8|10514.6|10513.8|474
1601628000000|2020-10-02 08:40:00|10517|10516.3|10518.7|10517.7|10520.6|10519.7|10517|10516.3|573
1601628300000|2020-10-02 08:45:00|10518.6|10517.6|10519.9|10519.2|10521.5|10520.7|10518.5|10517.5|483
1601628600000|2020-10-02 08:50:00|10520|10519.3|10519.9|10519.2|10521.2|10520.4|10519.2|10518.4|371
1601628900000|2020-10-02 08:55:00|10519.8|10519.1|10521|10520|10521.6|10520.7|10519.7|10518.8|395
1601629200000|2020-10-02 09:00:00|10520.5|10519.5|10518.4|10517.4|10520.6|10519.6|10517.4|10516.5|483
1601629500000|2020-10-02 09:05:00|10518.2|10517.2|10521.2|10520.5|10522.6|10521.9|10517.9|10517|410
1601629800000|2020-10-02 09:10:00|10521.3|10520.6|10520.9|10520.2|10522|10521.3|10520.3|10519.5|358
1601630100000|2020-10-02 09:15:00|10520.7|10520|10519.2|10518.5|10521.1|10520.2|10518.9|10518.2|357
1601630400000|2020-10-02 09:20:00|10519|10518.3|10516.4|10515.7|10519.1|10518.4|10516.2|10515.4|383
1601630700000|2020-10-02 09:25:00|10516.6|10515.6|10515.7|10514.7|10518.7|10517.8|10515.5|10514.7|281
1601631000000|2020-10-02 09:30:00|10515.8|10514.8|10514|10513.3|10515.8|10515|10513.3|10512.6|327
1601631300000|2020-10-02 09:35:00|10514.1|10513.4|10510.8|10510.1|10514.1|10513.4|10510.1|10509.3|403
1601631600000|2020-10-02 09:40:00|10510.9|10510.2|10508.9|10508.2|10512.5|10511.5|10508.6|10507.9|436
1601631900000|2020-10-02 09:45:00|10509.1|10508.4|10510.5|10509.5|10511.8|10511.1|10507.1|10506.4|443
1601632200000|2020-10-02 09:50:00|10510.4|10509.7|10509.9|10509.2|10510.7|10509.8|10508.1|10507.4|400
1601632500000|2020-10-02 09:55:00|10509.5|10508.8|10513.8|10513.1|10514.1|10513.2|10507.8|10507.1|723
1601632800000|2020-10-02 10:00:00|10513.9|10513.2|10516.7|10516|10517|10516.3|10513.2|10512.4|417
1601633100000|2020-10-02 10:05:00|10516.8|10516.1|10518.7|10518|10519.7|10518.9|10515.8|10515|344
1601633400000|2020-10-02 10:10:00|10518.6|10517.9|10514.8|10513.8|10519|10518.2|10513.4|10512.7|444
1601633700000|2020-10-02 10:15:00|10514.9|10513.9|10513.9|10512.9|10515.7|10514.8|10513.4|10512.5|314
1601634000000|2020-10-02 10:20:00|10513.8|10512.8|10515.5|10514.8|10515.6|10514.8|10512.9|10512.1|348
1601634300000|2020-10-02 10:25:00|10515.4|10514.7|10514.4|10513.7|10516|10515|10513.4|10512.6|331
1601634600000|2020-10-02 10:30:00|10514.2|10513.4|10517.2|10516.5|10518.8|10518|10514.2|10513.4|354
1601634900000|2020-10-02 10:35:00|10517.1|10516.4|10515.9|10514.9|10517.3|10516.6|10515|10514.3|288
1601635200000|2020-10-02 10:40:00|10515.8|10514.8|10515.8|10515.1|10516.3|10515.5|10514.6|10513.9|307
1601635500000|2020-10-02 10:45:00|10515.7|10515|10516|10515|10518.3|10517.3|10515.1|10514.3|355
1601635800000|2020-10-02 10:50:00|10515.9|10514.9|10516|10515|10517.1|10516.1|10514.5|10513.8|371
1601636100000|2020-10-02 10:55:00|10515.9|10514.9|10518.6|10517.9|10518.6|10517.9|10514.8|10513.9|315
1601636400000|2020-10-02 11:00:00|10518.5|10517.8|10519.7|10518.7|10520.5|10519.5|10517.6|10516.9|522
1601636700000|2020-10-02 11:05:00|10519.6|10518.6|10521.8|10521.1|10522.1|10521.2|10518.1|10517.1|425
1601637000000|2020-10-02 11:10:00|10522|10521|10521.1|10520.4|10522.8|10522|10521|10520.2|536
1601637300000|2020-10-02 11:15:00|10521.4|10520.5|10520.7|10520|10521.6|10520.8|10520.6|10519.9|347
1601637600000|2020-10-02 11:20:00|10520.6|10519.9|10518.8|10518.1|10520.7|10520|10517.6|10516.9|389
1601637900000|2020-10-02 11:25:00|10519|10518|10517.5|10516.8|10519.3|10518.5|10517|10516.3|377
1601638200000|2020-10-02 11:30:00|10517.4|10516.7|10516.2|10515.5|10517.9|10517.2|10516|10515|352
1601638500000|2020-10-02 11:35:00|10516.4|10515.4|10514.6|10513.6|10516.4|10515.4|10513.9|10513.1|482
1601638800000|2020-10-02 11:40:00|10514.7|10513.7|10519|10518|10519.2|10518.2|10514.7|10513.7|367
1601639100000|2020-10-02 11:45:00|10518.9|10517.9|10520.4|10519.4|10520.6|10519.7|10518.9|10517.9|339
1601639400000|2020-10-02 11:50:00|10520.3|10519.3|10518.3|10517.3|10520.7|10519.7|10517.6|10516.9|502
1601639700000|2020-10-02 11:55:00|10518.4|10517.4|10517.6|10516.9|10518.5|10517.5|10515.1|10514.2|414
1601640000000|2020-10-02 12:00:00|10517.3|10516.6|10517.6|10516.6|10518.9|10518|10516.3|10515.4|366
1601640300000|2020-10-02 12:05:00|10517.7|10516.7|10519.8|10519.1|10520.1|10519.3|10517.2|10516.4|307
1601640600000|2020-10-02 12:10:00|10519.9|10519.2|10520.5|10519.5|10521|10520.2|10518.6|10517.6|418
1601640900000|2020-10-02 12:15:00|10520.4|10519.7|10520.6|10519.6|10523.2|10522.5|10520|10519.2|523
1601641200000|2020-10-02 12:20:00|10520.7|10519.7|10522.1|10521.1|10522.6|10521.8|10519.5|10518.7|442
1601641500000|2020-10-02 12:25:00|10522|10521|10522.4|10516.4|10523|10521.5|10520.1|10515.1|690
1601641800000|2020-10-02 12:30:00|10522.6|10516.6|10520.9|10519.9|10522.6|10520.6|10512.7|10510.7|1044
1601642100000|2020-10-02 12:35:00|10520.8|10519.8|10527.5|10526.5|10534.7|10533.7|10519.7|10518.9|920
1601642400000|2020-10-02 12:40:00|10527.4|10526.4|10526.5|10525.5|10531|10530|10523.1|10522.4|815
1601642700000|2020-10-02 12:45:00|10526.4|10525.4|10520.9|10519.9|10526.5|10525.5|10520.7|10519.7|640
1601643000000|2020-10-02 12:50:00|10521.3|10520.3|10521.8|10520.8|10523.8|10522.8|10520.8|10520|787
1601643300000|2020-10-02 12:55:00|10521.7|10520.7|10521.4|10520.4|10522.6|10521.7|10518.6|10517.6|619
1601643600000|2020-10-02 13:00:00|10521.2|10520.5|10523.8|10522.8|10523.9|10523.1|10517.2|10516.5|884
1601643900000|2020-10-02 13:05:00|10523.9|10522.9|10528.8|10527.8|10528.9|10527.9|10522.8|10521.9|721
1601644200000|2020-10-02 13:10:00|10528.9|10527.9|10528|10527.3|10530.4|10529.4|10526.5|10525.8|673
1601644500000|2020-10-02 13:15:00|10528.1|10527.4|10528.6|10527.6|10529.3|10528.3|10525.2|10524.4|572
1601644800000|2020-10-02 13:20:00|10528.4|10527.7|10527.4|10526.7|10528.9|10528.1|10526.2|10525.4|493
1601645100000|2020-10-02 13:25:00|10527.6|10526.6|10529.3|10528.3|10530.4|10529.4|10526.4|10525.4|504
1601645400000|2020-10-02 13:30:00|10529.2|10528.2|10527.8|10526.8|10530.5|10529.8|10526|10525.1|467
1601645700000|2020-10-02 13:35:00|10528|10527|10533.8|10533.1|10534.6|10533.9|10528|10527|484
1601646000000|2020-10-02 13:40:00|10533.3|10532.6|10531.3|10530.3|10533.4|10532.6|10530.4|10529.6|435
1601646300000|2020-10-02 13:45:00|10531.2|10530.2|10533.4|10532.4|10533.6|10532.6|10530|10529|580
1601646600000|2020-10-02 13:50:00|10533.5|10532.5|10528.5|10527.5|10534.6|10533.6|10528.3|10527.5|711
1601646900000|2020-10-02 13:55:00|10528.6|10527.6|10526.7|10524.9|10529.1|10528.2|10526|10524.8|450
1601647200000|2020-10-02 14:00:00|10526.6|10525.1|10532.3|10531.3|10533.5|10532.5|10525.7|10524.7|621
1601647500000|2020-10-02 14:05:00|10532.4|10531.4|10535.4|10534.4|10538.1|10537.3|10531.7|10530.7|842
1601647800000|2020-10-02 14:10:00|10535.1|10534.1|10532.9|10532.2|10535.4|10534.5|10530.8|10529.9|644
1601648100000|2020-10-02 14:15:00|10533|10532.3|10536.2|10535.2|10536.3|10535.4|10531.2|10530.5|470
1601648400000|2020-10-02 14:20:00|10536|10535.3|10535.1|10534.4|10536.7|10536|10533.5|10532.7|486
1601648700000|2020-10-02 14:25:00|10535.2|10534.5|10537|10536.3|10537.4|10536.5|10534|10533.3|580
1601649000000|2020-10-02 14:30:00|10536.9|10536.2|10539.4|10538.4|10540|10539.1|10535.3|10534.5|604
1601649300000|2020-10-02 14:35:00|10539.2|10538.5|10533.3|10532.3|10539.3|10538.5|10532.9|10532.1|552
1601649600000|2020-10-02 14:40:00|10533.2|10532.2|10532.5|10531.8|10534.3|10533.4|10529.5|10528.7|631
1601649900000|2020-10-02 14:45:00|10532.6|10531.9|10532.8|10531.8|10535.2|10534.4|10531.2|10530.3|513
1601650200000|2020-10-02 14:50:00|10532.7|10532|10536.1|10535.4|10538.5|10537.8|10532.6|10531.9|658
1601650500000|2020-10-02 14:55:00|10536.2|10535.5|10536|10535.3|10537.7|10536.9|10534.6|10533.9|406
1601650800000|2020-10-02 15:00:00|10535.9|10535|10533.5|10532.8|10537.6|10536.8|10532.6|10531.8|500
1601651100000|2020-10-02 15:05:00|10533.4|10532.7|10536.8|10536.1|10538.2|10537.3|10533.4|10532.6|453
1601651400000|2020-10-02 15:10:00|10536.7|10536|10535.3|10534.6|10537.1|10536.3|10534.9|10534|338
1601651700000|2020-10-02 15:15:00|10535.5|10534.5|10535|10534|10536.3|10535.4|10533.6|10532.8|451
1601652000000|2020-10-02 15:20:00|10534.9|10534.2|10534.8|10534.1|10536.2|10535.3|10534.2|10533.4|348
1601652300000|2020-10-02 15:25:00|10535|10534|10533.9|10532.9|10535.1|10534.3|10533.1|10532.3|306
1601652600000|2020-10-02 15:30:00|10533.7|10533|10533.9|10533.2|10535.1|10534.4|10533.3|10532.5|436
1601652900000|2020-10-02 15:35:00|10534|10533.3|10536.1|10535.4|10536.2|10535.5|10533.3|10532.5|393
1601653200000|2020-10-02 15:40:00|10536|10535.3|10537.8|10536.8|10538.4|10537.5|10535.9|10535.2|481
1601653500000|2020-10-02 15:45:00|10537.7|10536.7|10536.5|10535.8|10537.7|10536.7|10535.2|10534.4|463
1601653800000|2020-10-02 15:50:00|10536.6|10535.9|10537|10536|10537.8|10537|10536.1|10535.3|377
1601654100000|2020-10-02 15:55:00|10536.9|10536.2|10536.5|10535.8|10537.1|10536.3|10535.2|10534.3|486
1601654400000|2020-10-02 16:00:00|10536.7|10535.7|10537.2|10536.5|10538.1|10537.2|10536.4|10535.4|387
1601654700000|2020-10-02 16:05:00|10537.1|10536.4|10536.6|10535.9|10537.9|10537.2|10536.1|10535.2|397
1601655000000|2020-10-02 16:10:00|10536.7|10536|10535.6|10534.9|10537.1|10536.3|10533.6|10532.7|616
1601655300000|2020-10-02 16:15:00|10535.4|10534.7|10536.2|10535.5|10536.4|10535.7|10534.9|10534.1|493
1601655600000|2020-10-02 16:20:00|10536.3|10535.3|10537.6|10536.9|10539|10538.2|10535.6|10534.7|516
1601655900000|2020-10-02 16:25:00|10537.5|10536.8|10536.3|10535.6|10538.3|10537.5|10535.5|10534.7|390
1601656200000|2020-10-02 16:30:00|10536.2|10535.5|10535.6|10534.9|10537.1|10536.4|10533.3|10532.6|492
1601656500000|2020-10-02 16:35:00|10535.5|10534.8|10535|10534.3|10535.8|10535|10534.6|10533.9|287
1601656800000|2020-10-02 16:40:00|10535.1|10534.4|10535.2|10534.5|10535.8|10535|10534.3|10533.5|408
1601657100000|2020-10-02 16:45:00|10535.1|10534.4|10537.1|10536.4|10537.5|10536.8|10535|10534.2|278
1601657400000|2020-10-02 16:50:00|10537.2|10536.5|10537.2|10536.5|10537.6|10536.8|10536.9|10536.1|249
1601657700000|2020-10-02 16:55:00|10537.3|10536.6|10537.9|10536.9|10538.5|10537.7|10537|10536.1|397
1601658000000|2020-10-02 17:00:00|10537.8|10537.1|10538.4|10537.7|10539.1|10538.2|10537.1|10536.3|401
1601658300000|2020-10-02 17:05:00|10538.3|10537.6|10538.3|10537.3|10539|10538.1|10537.1|10536.3|283
1601658600000|2020-10-02 17:10:00|10538.2|10537.2|10539|10538.3|10539.4|10538.6|10537.7|10536.8|328
1601658900000|2020-10-02 17:15:00|10538.9|10538.2|10538.4|10537.7|10539.7|10538.9|10537.9|10537.1|344
1601659200000|2020-10-02 17:20:00|10538.5|10537.8|10538|10537|10538.6|10537.9|10537.8|10537|341
1601659500000|2020-10-02 17:25:00|10538.1|10537.1|10537.6|10536.6|10538.6|10537.9|10537.1|10536.4|348
1601659800000|2020-10-02 17:30:00|10537.7|10536.7|10537.7|10537|10538.2|10537.5|10536.9|10536|303
1601660100000|2020-10-02 17:35:00|10537.8|10537.1|10538.8|10538.1|10539.5|10538.6|10537.7|10536.9|296
1601660400000|2020-10-02 17:40:00|10538.9|10538.2|10536|10535|10539|10538.2|10534.8|10534|458
1601660700000|2020-10-02 17:45:00|10535.9|10534.9|10535.4|10534.7|10536.6|10535.9|10535|10534.1|373
1601661000000|2020-10-02 17:50:00|10535.3|10534.6|10534.7|10533.7|10535.5|10534.8|10534.1|10533.3|351
1601661300000|2020-10-02 17:55:00|10534.8|10533.8|10537.7|10537|10537.7|10537|10534.4|10533.6|358
1601661600000|2020-10-02 18:00:00|10537.8|10537.1|10535.8|10534.8|10537.9|10537.2|10534.9|10534|520
1601661900000|2020-10-02 18:05:00|10535.7|10534.7|10536.3|10535.6|10537.6|10536.7|10535|10534.2|429
1601662200000|2020-10-02 18:10:00|10536.4|10535.7|10536.1|10535.4|10537|10536.2|10535.9|10535.2|314
1601662500000|2020-10-02 18:15:00|10536|10535.3|10537.3|10536.6|10537.7|10536.8|10536|10535.2|349
1601662800000|2020-10-02 18:20:00|10537.2|10536.5|10537.9|10536.9|10538.3|10537.5|10537.1|10536.3|283
1601663100000|2020-10-02 18:25:00|10538|10537|10537.3|10536.6|10538.2|10537.3|10537.2|10536.2|278
1601663400000|2020-10-02 18:30:00|10537.4|10536.7|10535.8|10535.1|10537.4|10536.7|10535.3|10534.4|242
1601663700000|2020-10-02 18:35:00|10535.7|10535|10536.5|10535.5|10536.9|10535.9|10535.5|10534.6|204
1601664000000|2020-10-02 18:40:00|10536.7|10536|10537.6|10536.6|10537.6|10536.8|10536.1|10535.3|282
1601664300000|2020-10-02 18:45:00|10537.4|10536.7|10538|10537.3|10538.5|10537.6|10536.9|10536.1|342
1601664600000|2020-10-02 18:50:00|10537.9|10537.2|10538.5|10537.8|10538.8|10538|10537.8|10537|312
1601664900000|2020-10-02 18:55:00|10538.6|10537.9|10539.6|10538.9|10539.9|10539.2|10537|10536.2|465
1601665200000|2020-10-02 19:00:00|10539.5|10538.8|10539.2|10538.2|10540.1|10539.2|10537.8|10537|382
1601665500000|2020-10-02 19:05:00|10539.3|10538.3|10539|10538|10539.7|10538.7|10538.3|10537.4|247
1601665800000|2020-10-02 19:10:00|10539.1|10538.4|10537.4|10536.4|10540|10539.1|10536.8|10536|312
1601666100000|2020-10-02 19:15:00|10537.3|10536.3|10538.1|10537.1|10538.2|10537.2|10536.5|10535.7|203
1601666400000|2020-10-02 19:20:00|10538.2|10537.2|10537.5|10536.5|10538.5|10537.5|10537|10536|216
1601666700000|2020-10-02 19:25:00|10537.4|10536.4|10538.2|10537.2|10538.6|10537.6|10537.1|10536.3|189
1601667000000|2020-10-02 19:30:00|10538.3|10537.3|10538.7|10537.7|10538.8|10537.8|10538|10537|164
1601667300000|2020-10-02 19:35:00|10538.6|10537.6|10538.6|10537.6|10538.9|10538|10538.2|10537.3|158
1601667600000|2020-10-02 19:40:00|10538.7|10537.7|10538.9|10537.9|10539|10538|10538.2|10537.3|137
1601667900000|2020-10-02 19:45:00|10539|10538|10538.9|10537.9|10539.5|10538.6|10538.4|10537.5|226
1601668200000|2020-10-02 19:50:00|10538.8|10537.8|10539.2|10538.5|10539.5|10538.7|10538|10537.2|183
1601668500000|2020-10-02 19:55:00|10539.1|10538.2|10539|10538|10539.9|10539.1|10538.6|10537.6|287
1601668800000|2020-10-02 20:00:00|10539.1|10538.1|10538.1|10537.1|10540|10539|10538|10537|216
1601669100000|2020-10-02 20:05:00|10538|10537|10538.7|10537.7|10538.8|10537.9|10537.9|10536.9|96
1601669400000|2020-10-02 20:10:00|10538.6|10537.6|10535.9|10534.9|10538.7|10537.7|10535.6|10534.6|231
1601669700000|2020-10-02 20:15:00|10536|10535|10536|10535|10536.6|10535.7|10534.1|10533.1|150
1601670000000|2020-10-02 20:20:00|10536.1|10535.1|10538.5|10537.5|10539.3|10538.5|10535.9|10534.9|208
1601670300000|2020-10-02 20:25:00|10538.6|10537.6|10539.7|10538.7|10539.8|10538.8|10538.4|10537.4|200
1601670600000|2020-10-02 20:30:00|10539.8|10538.8|10538.1|10537.1|10540.4|10539.4|10537.5|10536.5|238
1601670900000|2020-10-02 20:35:00|10537.9|10536.9|10537.8|10536.8|10538.3|10537.3|10537.3|10536.3|131
1601671200000|2020-10-02 20:40:00|10537.9|10536.9|10535.4|10534.4|10538|10537|10534.8|10533.8|322
1601671500000|2020-10-02 20:45:00|10535.3|10534.3|10535.8|10534.8|10537.2|10536.1|10534.9|10533.9|739
1601671800000|2020-10-02 20:50:00|10536.2|10535.2|10534.5|10532.2|10537.7|10536.1|10533.6|10531.8|417
1601672100000|2020-10-02 20:55:00|10534.8|10532.5|10538.8|10532.8|10540.5|10536.4|10534.6|10530.6|418
1601841600000|2020-10-04 20:00:00|10539.5|10527.5|10539.5|10527.5|10539.5|10527.5|10534.5|10522.5|10
1601841900000|2020-10-04 20:05:00|10534.9|10522.9|10539.5|10527.5|10539.5|10527.5|10534.9|10522.9|4
1601842200000|2020-10-04 20:10:00|10534.6|10524.5|10539.5|10527.5|10539.5|10527.5|10534.6|10524.5|2
1601842500000|2020-10-04 20:15:00|10534.9|10522.9|10539.5|10527.5|10539.5|10527.5|10534.5|10522.9|4
1601842800000|2020-10-04 20:20:00|10534.9|10522.9|10539.5|10527.5|10539.5|10527.5|10534.6|10522.8|7
1601843100000|2020-10-04 20:25:00|10535.1|10523.4|10539.5|10527.5|10539.5|10527.5|10534.9|10522.9|8
1601843400000|2020-10-04 20:30:00|10534.9|10522.9|10539.5|10527.5|10539.5|10527.5|10534.9|10522.9|8
1601843700000|2020-10-04 20:35:00|10534.7|10524.6|10534.6|10524.5|10539.5|10527.5|10534.6|10524.5|8
1601844000000|2020-10-04 20:40:00|10534.7|10524.6|10539.5|10527.5|10539.5|10527.5|10534.6|10524.5|7
1601844300000|2020-10-04 20:45:00|10535.2|10523.6|10535.2|10523.7|10539.5|10527.5|10535.2|10523.6|15
1601844600000|2020-10-04 20:50:00|10539.5|10527.5|10535.8|10525.8|10539.5|10527.5|10534.6|10522.6|31
1601844900000|2020-10-04 20:55:00|10535.4|10524.7|10535.2|10523.7|10539.5|10527.5|10534.3|10522.6|38
1601845200000|2020-10-04 21:00:00|10539.5|10527.5|10533.8|10527.8|10539.5|10529.7|10532.3|10522.9|54
1601845500000|2020-10-04 21:05:00|10534|10528|10533.9|10527.9|10541.6|10535.6|10530.4|10524.4|107
1601845800000|2020-10-04 21:10:00|10535.7|10529.7|10534.1|10528.1|10538.4|10532.4|10531.7|10525.7|117
1601846100000|2020-10-04 21:15:00|10534.5|10528.5|10533.9|10527.9|10535.7|10529.7|10532.4|10526.4|153
1601846400000|2020-10-04 21:20:00|10534.7|10528.7|10533.1|10527.1|10535.9|10529.9|10531.7|10525.7|101
1601846700000|2020-10-04 21:25:00|10533.3|10527.3|10534.5|10528.5|10535.7|10529.7|10533.2|10527.2|119
1601847000000|2020-10-04 21:30:00|10533.7|10527.7|10535.2|10529.2|10538.6|10532.6|10533.6|10527.6|187
1601847300000|2020-10-04 21:35:00|10534.5|10528.5|10537.5|10531.5|10539.4|10533.4|10533.9|10527.9|203
1601847600000|2020-10-04 21:40:00|10537.4|10531.4|10536.8|10530.8|10539.4|10533.4|10536.4|10530.4|96
1601847900000|2020-10-04 21:45:00|10537|10531|10539.4|10534|10541.8|10535.8|10536.6|10530.6|233
1601848200000|2020-10-04 21:50:00|10539|10534.1|10550.7|10544.7|10560.7|10554.7|10537.9|10534.1|337
1601848500000|2020-10-04 21:55:00|10552|10546|10553.2|10547.2|10561.8|10555.8|10546.8|10540.8|634
1601848800000|2020-10-04 22:00:00|10553.3|10547.3|10548.6|10546.2|10556.6|10550.7|10545.7|10541.9|1215
1601849100000|2020-10-04 22:05:00|10548.4|10546.4|10547.9|10546.1|10549.3|10547.6|10546.4|10544.8|722
1601849400000|2020-10-04 22:10:00|10547.8|10545.9|10546.7|10545.7|10551.5|10549.2|10546.6|10543.9|817
1601849700000|2020-10-04 22:15:00|10546.9|10545.2|10545.1|10544.1|10547.4|10546.1|10544.3|10543.3|578
1601850000000|2020-10-04 22:20:00|10544.9|10543.9|10541.9|10540.9|10544.9|10543.9|10541.2|10539.9|699
1601850300000|2020-10-04 22:25:00|10541.8|10540.8|10546.7|10545.7|10547.6|10546.1|10541.6|10540.2|564
1601850600000|2020-10-04 22:30:00|10546.6|10545.6|10544.4|10543.4|10546.9|10545.6|10543.2|10541.9|573
1601850900000|2020-10-04 22:35:00|10544.6|10543.6|10546|10545|10546.5|10545.2|10544.4|10543.2|417
1601851200000|2020-10-04 22:40:00|10545.8|10544.8|10547.9|10546.9|10548.8|10547.8|10545.2|10543.9|511
1601851500000|2020-10-04 22:45:00|10547.8|10546.8|10548.9|10547.9|10550.4|10549.3|10547.8|10546.6|779
1601851800000|2020-10-04 22:50:00|10549.2|10547.6|10552.1|10550.6|10552.8|10551.7|10547.9|10546.9|661
1601852100000|2020-10-04 22:55:00|10551.8|10550.8|10551.9|10550.9|10555.8|10554.8|10551.7|10550.6|662
1601852400000|2020-10-04 23:00:00|10551.7|10550.7|10550.7|10549.7|10552.8|10551.8|10548.5|10547.5|474
1601852700000|2020-10-04 23:05:00|10550.8|10549.8|10551.3|10550.3|10553.6|10552.6|10550.8|10549.8|311
1601853000000|2020-10-04 23:10:00|10551.2|10550.2|10553.8|10552.8|10554.7|10553.7|10551.1|10550.1|418
1601853300000|2020-10-04 23:15:00|10553.7|10552.7|10553.7|10552.7|10555.8|10554.8|10551.5|10550.7|723
1601853600000|2020-10-04 23:20:00|10553.8|10552.8|10557.2|10556.2|10558.1|10557.1|10553.3|10552.3|558
1601853900000|2020-10-04 23:25:00|10557.1|10556.1|10559.1|10558.1|10559.1|10558.1|10555.4|10554.4|739
1601854200000|2020-10-04 23:30:00|10559|10558.3|10556.3|10555.3|10559.9|10559|10555.3|10554.3|794
1601854500000|2020-10-04 23:35:00|10556.4|10555.4|10554.5|10553.5|10557.2|10556.2|10554.1|10553.1|613
1601854800000|2020-10-04 23:40:00|10554.6|10553.6|10552.5|10551.5|10554.8|10553.8|10550.4|10549.5|468
1601855100000|2020-10-04 23:45:00|10552.6|10551.6|10553.1|10552.1|10554.2|10553.2|10551.6|10550.6|429
1601855400000|2020-10-04 23:50:00|10553|10552|10553.1|10552.1|10553.4|10552.5|10552.3|10551.4|234
1601855700000|2020-10-04 23:55:00|10553|10552|10552.1|10551.1|10555.9|10555|10551|10550.3|303
1601856000000|2020-10-05 00:00:00|10552.2|10551.2|10550.8|10549.8|10554.8|10553.9|10550|10549|440
1601856300000|2020-10-05 00:05:00|10551.1|10550.1|10552.9|10552.2|10553.1|10552.3|10551|10550.1|336
1601856600000|2020-10-05 00:10:00|10553.2|10552.5|10554.5|10553.8|10555.8|10555|10552.8|10551.9|500
1601856900000|2020-10-05 00:15:00|10554.3|10553.6|10556.2|10555.5|10556.8|10555.9|10553.6|10552.8|355
1601857200000|2020-10-05 00:20:00|10556.3|10555.3|10556.7|10556|10559|10558.2|10555.5|10554.8|707
1601857500000|2020-10-05 00:25:00|10556.8|10556.1|10554.3|10553.6|10557.1|10556.2|10553.8|10553|392
1601857800000|2020-10-05 00:30:00|10554.4|10553.7|10557.1|10556.4|10557.3|10556.5|10554.3|10553.6|303
1601858100000|2020-10-05 00:35:00|10557.2|10556.5|10555.9|10555.2|10557.4|10556.7|10554.8|10554.1|457
1601858400000|2020-10-05 00:40:00|10556|10555.3|10555.9|10555.2|10557.3|10556.5|10554.8|10554.1|378
1601858700000|2020-10-05 00:45:00|10556|10555.3|10556.2|10555.2|10556.2|10555.5|10554.5|10553.7|329
1601859000000|2020-10-05 00:50:00|10556|10555.3|10557.3|10556.3|10559|10558.1|10555.4|10554.6|575
1601859300000|2020-10-05 00:55:00|10557.2|10556.2|10555.6|10554.9|10557.7|10556.7|10553.6|10552.9|596
1601859600000|2020-10-05 01:00:00|10555.5|10554.8|10558|10557.3|10561.2|10560.3|10555.5|10554.7|675
1601859900000|2020-10-05 01:05:00|10557.9|10557.2|10556.2|10555.2|10558.9|10558.2|10555.9|10555|502
1601860200000|2020-10-05 01:10:00|10556.1|10555.4|10555.2|10554.2|10556.8|10555.9|10554.4|10553.4|273
1601860500000|2020-10-05 01:15:00|10555.1|10554.1|10555.6|10554.9|10555.8|10555|10554.7|10553.8|255
1601860800000|2020-10-05 01:20:00|10555.7|10554.7|10553.3|10552.6|10556.7|10555.7|10553|10552.3|270
1601861100000|2020-10-05 01:25:00|10553.2|10552.5|10553.4|10552.4|10554.6|10553.7|10552.3|10551.6|270
1601861400000|2020-10-05 01:30:00|10553.3|10552.3|10550.9|10550.2|10553.4|10552.4|10550.6|10549.9|248
1601861700000|2020-10-05 01:35:00|10551|10550.3|10551.4|10550.7|10551.8|10551|10550.9|10550.2|278
1601862000000|2020-10-05 01:40:00|10551.5|10550.8|10552.9|10551.9|10553|10552.1|10551|10550.3|214
1601862300000|2020-10-05 01:45:00|10552.8|10551.8|10553.2|10552.5|10554.7|10553.8|10552.5|10551.8|256
1601862600000|2020-10-05 01:50:00|10553.3|10552.6|10553.5|10552.5|10554.5|10553.8|10553.1|10552.4|167
1601862900000|2020-10-05 01:55:00|10553.4|10552.4|10552.2|10551.2|10554.1|10553.2|10551.4|10550.5|262
1601863200000|2020-10-05 02:00:00|10552.1|10551.1|10551.7|10551|10553.3|10552.5|10551|10550.3|273
1601863500000|2020-10-05 02:05:00|10551.8|10551.1|10551.9|10551.2|10552.9|10552.2|10551.3|10550.5|221
1601863800000|2020-10-05 02:10:00|10552.2|10551|10553.5|10552.5|10553.6|10552.8|10551.9|10551|168
1601864100000|2020-10-05 02:15:00|10553.1|10552.4|10554.2|10553.5|10554.7|10554|10552.5|10551.8|174
1601864400000|2020-10-05 02:20:00|10554.3|10553.6|10554|10553.3|10554.3|10553.6|10553.6|10552.8|195
1601864700000|2020-10-05 02:25:00|10554.1|10553.4|10553.6|10552.9|10555.3|10554.6|10553.6|10552.9|216
1601865000000|2020-10-05 02:30:00|10553.7|10553|10555.3|10554.6|10555.5|10554.8|10553.6|10552.9|192
1601865300000|2020-10-05 02:35:00|10555.4|10554.7|10556.3|10555.6|10556.8|10556|10554.6|10553.8|318
1601865600000|2020-10-05 02:40:00|10556.4|10555.7|10556.4|10555.7|10556.5|10555.8|10555|10554.3|392
1601865900000|2020-10-05 02:45:00|10556.5|10555.8|10555.5|10554.8|10556.6|10555.9|10554.9|10554.2|413
1601866200000|2020-10-05 02:50:00|10555.6|10554.9|10554.6|10553.9|10556|10555.3|10554.2|10553.5|385
1601866500000|2020-10-05 02:55:00|10554.7|10554|10555.8|10554.8|10556.5|10555.8|10554|10553.3|254
1601866800000|2020-10-05 03:00:00|10555.9|10554.9|10555.2|10554.5|10556.3|10555.6|10555|10554.3|193
1601867100000|2020-10-05 03:05:00|10555.1|10554.4|10554.8|10554.1|10555.3|10554.6|10554.5|10553.7|253
1601867400000|2020-10-05 03:10:00|10554.9|10554.2|10554.8|10554.1|10555.2|10554.5|10554.2|10553.4|152
1601867700000|2020-10-05 03:15:00|10554.9|10554.2|10555.3|10554.6|10556.1|10555.3|10554.8|10554|118
1601868000000|2020-10-05 03:20:00|10555.2|10554.5|10554.7|10554|10555.2|10554.5|10553.7|10553|117
1601868300000|2020-10-05 03:25:00|10554.6|10553.9|10554.5|10553.8|10555|10554.3|10554.2|10553.4|120
1601868600000|2020-10-05 03:30:00|10554.6|10553.9|10554.2|10553.5|10555|10554.3|10554.1|10553.4|156
1601868900000|2020-10-05 03:35:00|10554.3|10553.6|10553.1|10552.4|10555.1|10554.4|10553|10552.3|169
1601869200000|2020-10-05 03:40:00|10553.2|10552.5|10553|10552.3|10553.4|10552.7|10551.5|10550.8|230
1601869500000|2020-10-05 03:45:00|10553.1|10552.4|10553.8|10552.8|10553.8|10553.1|10552.9|10552.1|132
1601869800000|2020-10-05 03:50:00|10554|10553|10553.3|10552.6|10554.4|10553.7|10552.5|10551.8|242
1601870100000|2020-10-05 03:55:00|10553.2|10552.5|10553.2|10552.5|10554|10553.1|10552.5|10551.7|285
1601870400000|2020-10-05 04:00:00|10553.3|10552.6|10553.1|10552.4|10554.4|10553.5|10552.4|10551.6|236
1601870700000|2020-10-05 04:05:00|10553.3|10552.3|10555.5|10554.5|10555.6|10554.8|10553.1|10552.3|261
1601871000000|2020-10-05 04:10:00|10555.3|10554.6|10555.4|10554.4|10555.6|10554.7|10554.7|10554|223
1601871300000|2020-10-05 04:15:00|10555.3|10554.6|10555.4|10554.4|10556.3|10555.6|10555.1|10554.4|232
1601871600000|2020-10-05 04:20:00|10555.2|10554.5|10554.2|10553.2|10555.4|10554.6|10552.9|10552.1|405
1601871900000|2020-10-05 04:25:00|10554.1|10553.4|10555|10554|10555.5|10554.7|10553.7|10552.7|267
1601872200000|2020-10-05 04:30:00|10555.1|10554.3|10555.3|10554.6|10556.1|10555.3|10555.1|10554.2|252
1601872500000|2020-10-05 04:35:00|10555.2|10554.5|10555.6|10554.9|10556|10555.3|10554.6|10553.8|238
1601872800000|2020-10-05 04:40:00|10555.7|10555|10555.8|10555.1|10556|10555.3|10555.1|10554.3|225
1601873100000|2020-10-05 04:45:00|10555.9|10555.2|10556.3|10555.6|10556.7|10556|10555.8|10555|187
1601873400000|2020-10-05 04:50:00|10556.4|10555.7|10555|10554|10557.1|10556.3|10554.1|10553.3|245
1601873700000|2020-10-05 04:55:00|10554.9|10553.9|10556.4|10555.7|10556.9|10556|10554.8|10553.9|200
1601874000000|2020-10-05 05:00:00|10556.5|10555.8|10556.4|10555.7|10557.1|10556.3|10555.7|10554.9|252
1601874300000|2020-10-05 05:05:00|10556.5|10555.8|10557.9|10557.2|10557.9|10557.2|10556.4|10555.7|101
1601874600000|2020-10-05 05:10:00|10557.6|10556.9|10557.4|10556.7|10557.8|10557|10556.7|10556|121
1601874900000|2020-10-05 05:15:00|10557.3|10556.6|10558.5|10557.8|10558.9|10558.2|10557.2|10556.5|254
1601875200000|2020-10-05 05:20:00|10558.4|10557.7|10558.4|10557.7|10558.8|10558.1|10557|10556.3|216
1601875500000|2020-10-05 05:25:00|10558.3|10557.6|10557.2|10556.5|10558.5|10557.8|10557.1|10556.4|197
1601875800000|2020-10-05 05:30:00|10557.1|10556.4|10557|10556|10557.4|10556.7|10556.2|10555.5|198
1601876100000|2020-10-05 05:35:00|10556.8|10556.1|10556.7|10556|10558.7|10557.9|10556.4|10555.5|237
1601876400000|2020-10-05 05:40:00|10556.8|10556.1|10556|10555|10556.9|10556.1|10555.6|10554.9|229
1601876700000|2020-10-05 05:45:00|10555.9|10554.9|10557.3|10556.6|10557.6|10556.9|10555.2|10554.5|272
1601877000000|2020-10-05 05:50:00|10557.6|10556.9|10557.5|10556.8|10557.8|10557|10557|10556.3|183
1601877300000|2020-10-05 05:55:00|10557.4|10556.7|10557.4|10556.7|10557.6|10556.8|10556.4|10555.7|137
1601877600000|2020-10-05 06:00:00|10557.3|10556.6|10558.7|10558|10560|10559.3|10557.3|10556.6|414
1601877900000|2020-10-05 06:05:00|10558.8|10558.1|10557.6|10556.9|10559.6|10558.9|10556.9|10556.2|356
1601878200000|2020-10-05 06:10:00|10557.5|10556.8|10558.8|10557.8|10559|10558.3|10557|10556.2|312
1601878500000|2020-10-05 06:15:00|10558.6|10557.9|10558.8|10558.1|10559.4|10558.6|10558.2|10557.4|224
1601878800000|2020-10-05 06:20:00|10558.7|10558|10558.8|10558.1|10559.6|10558.7|10558.5|10557.6|162
1601879100000|2020-10-05 06:25:00|10558.7|10558|10558.9|10557.9|10559.4|10558.7|10558.3|10557.5|149
1601879400000|2020-10-05 06:30:00|10558.8|10557.8|10558.9|10558.2|10559.4|10558.5|10558.1|10557.3|262
1601879700000|2020-10-05 06:35:00|10559|10558.3|10559.4|10558.7|10560.8|10559.9|10558.9|10558.2|292
1601880000000|2020-10-05 06:40:00|10559.3|10558.6|10560|10559.3|10560.2|10559.5|10558.7|10558|239
1601880300000|2020-10-05 06:45:00|10559.9|10559.2|10559.3|10558.6|10560.7|10559.9|10559.2|10558.4|181
1601880600000|2020-10-05 06:50:00|10559.4|10558.7|10559.8|10559.1|10560.2|10559.4|10559|10558.3|150
1601880900000|2020-10-05 06:55:00|10559.9|10559.2|10562.8|10561.8|10562.8|10562|10559.2|10558.4|306
1601881200000|2020-10-05 07:00:00|10562.7|10562|10562.1|10561.4|10564.2|10563.5|10561.3|10560.6|464
1601881500000|2020-10-05 07:05:00|10562.4|10561.7|10561.1|10560.4|10563.2|10562.3|10560.5|10559.8|375
1601881800000|2020-10-05 07:10:00|10561.2|10560.5|10557.4|10556.7|10562|10561.3|10556.5|10555.8|427
1601882100000|2020-10-05 07:15:00|10557.7|10557|10559.4|10558.7|10560.1|10559.4|10557.6|10556.8|416
1601882400000|2020-10-05 07:20:00|10559.5|10558.8|10559.6|10558.9|10561.3|10560.5|10558.8|10558.1|432
1601882700000|2020-10-05 07:25:00|10559.7|10559|10560.2|10559.2|10560.7|10559.9|10558.3|10557.6|402
1601883000000|2020-10-05 07:30:00|10560.3|10559.3|10560.2|10559.5|10561.8|10561.1|10559.8|10558.9|303
1601883300000|2020-10-05 07:35:00|10560.3|10559.6|10560.8|10560.1|10560.9|10560.2|10559.6|10558.9|270
1601883600000|2020-10-05 07:40:00|10561|10560|10562.4|10561.7|10562.9|10562.2|10560.8|10560|327
1601883900000|2020-10-05 07:45:00|10562.5|10561.8|10561.6|10560.9|10563.6|10562.9|10560.8|10560.1|489
1601884200000|2020-10-05 07:50:00|10561.7|10561|10560.4|10559.7|10561.9|10561.2|10559.6|10558.9|357
1601884500000|2020-10-05 07:55:00|10560.2|10559.5|10561.1|10560.4|10561.2|10560.4|10558.1|10557.4|426
1601884800000|2020-10-05 08:00:00|10561|10560.3|10561.6|10560.6|10561.9|10561.1|10559.1|10558.2|442
1601885100000|2020-10-05 08:05:00|10561.5|10560.5|10562.4|10561.7|10564.2|10563.5|10560.4|10559.4|470
1601885400000|2020-10-05 08:10:00|10562.5|10561.8|10564.8|10564.1|10566.6|10565.8|10562.1|10561.3|529
1601885700000|2020-10-05 08:15:00|10564.9|10564.2|10567.4|10566.4|10568|10567.2|10564.9|10564.2|484
1601886000000|2020-10-05 08:20:00|10567.5|10566.5|10566.5|10565.8|10568.5|10567.5|10565.6|10564.6|488
1601886300000|2020-10-05 08:25:00|10566.4|10565.7|10566.8|10566.1|10567.5|10566.8|10565.1|10564.4|365
1601886600000|2020-10-05 08:30:00|10566.7|10566|10565.3|10564.6|10567.9|10567.1|10564.2|10563.4|470
1601886900000|2020-10-05 08:35:00|10565.2|10564.5|10565.9|10565.2|10566.4|10565.5|10564.7|10563.9|238
1601887200000|2020-10-05 08:40:00|10566|10565.3|10565.9|10565.2|10567.3|10566.5|10565.6|10564.9|277
1601887500000|2020-10-05 08:45:00|10566|10565.3|10564.9|10564.2|10566.1|10565.4|10564.2|10563.4|280
1601887800000|2020-10-05 08:50:00|10564.8|10564.1|10564.7|10564|10565.1|10564.4|10564.2|10563.5|245
1601888100000|2020-10-05 08:55:00|10564.8|10564.1|10564.1|10563.4|10565.6|10564.9|10563.9|10563|268
1601888400000|2020-10-05 09:00:00|10564|10563.3|10563.7|10563|10564.5|10563.7|10562.8|10562|317
1601888700000|2020-10-05 09:05:00|10563.8|10563.1|10563.8|10563.1|10564.4|10563.7|10562.2|10561.5|196
1601889000000|2020-10-05 09:10:00|10563.9|10563.2|10566.7|10566|10566.9|10566|10562.7|10562|310
1601889300000|2020-10-05 09:15:00|10566.6|10565.9|10565.3|10564.3|10566.6|10565.9|10564.7|10564|266
1601889600000|2020-10-05 09:20:00|10565.4|10564.4|10566|10565.3|10566.6|10565.8|10565|10564.2|235
1601889900000|2020-10-05 09:25:00|10565.9|10565.2|10565.5|10564.5|10566.8|10566|10565.1|10564.4|283
1601890200000|2020-10-05 09:30:00|10565.3|10564.6|10564.2|10563.5|10565.3|10564.6|10564|10563.2|387
1601890500000|2020-10-05 09:35:00|10564.1|10563.4|10563.6|10562.9|10564.2|10563.5|10562|10561.3|324
1601890800000|2020-10-05 09:40:00|10563.7|10563|10565.3|10564.6|10565.3|10564.6|10563.3|10562.6|274
1601891100000|2020-10-05 09:45:00|10565.1|10564.4|10563.2|10562.2|10565.2|10564.5|10562.2|10561.4|315
1601891400000|2020-10-05 09:50:00|10563.1|10562.1|10560.8|10560.1|10563.4|10562.7|10560.7|10559.9|316
1601891700000|2020-10-05 09:55:00|10560.9|10560.2|10561.5|10560.8|10562|10561.1|10559.9|10559.2|349
1601892000000|2020-10-05 10:00:00|10561.6|10560.9|10562.3|10561.6|10562.4|10561.7|10560.7|10559.8|325
1601892300000|2020-10-05 10:05:00|10562.2|10561.5|10563.1|10562.4|10563.7|10563|10562|10561.1|293
1601892600000|2020-10-05 10:10:00|10563.2|10562.5|10562.5|10561.8|10563.6|10562.9|10562.1|10561.1|232
1601892900000|2020-10-05 10:15:00|10562.6|10561.9|10562.5|10561.8|10563.3|10562.6|10562.2|10561.5|277
1601893200000|2020-10-05 10:20:00|10562.6|10561.9|10563.4|10562.7|10564|10563.1|10562.4|10561.7|145
1601893500000|2020-10-05 10:25:00|10563.5|10562.8|10563.5|10562.8|10564.1|10563.4|10563.1|10562.3|158
1601893800000|2020-10-05 10:30:00|10563.6|10562.6|10564.7|10564|10565|10564.2|10563.3|10562.4|264
1601894100000|2020-10-05 10:35:00|10564.6|10563.9|10565.3|10564.6|10565.9|10565.2|10564.5|10563.8|219
1601894400000|2020-10-05 10:40:00|10565.4|10564.7|10565.7|10565|10566.4|10565.7|10565.2|10564.5|262
1601894700000|2020-10-05 10:45:00|10565.8|10565.1|10564.7|10564|10565.8|10565.1|10563.9|10563.1|238
1601895000000|2020-10-05 10:50:00|10564.9|10564.2|10563|10562.3|10565|10564.2|10562.9|10562.2|365
1601895300000|2020-10-05 10:55:00|10562.9|10562.2|10565.3|10564.6|10565.5|10564.6|10561.2|10560.5|314
1601895600000|2020-10-05 11:00:00|10565.2|10564.5|10565.8|10565.1|10566.1|10565.4|10564.5|10563.8|323
1601895900000|2020-10-05 11:05:00|10566|10565.3|10565.2|10564.5|10566.2|10565.5|10563.7|10563|336
1601896200000|2020-10-05 11:10:00|10565.1|10564.4|10565.4|10564.7|10565.7|10565|10564.4|10563.7|296
1601896500000|2020-10-05 11:15:00|10565.3|10564.6|10566.2|10565.5|10566.5|10565.8|10565.1|10564.4|364
1601896800000|2020-10-05 11:20:00|10566.3|10565.6|10565.1|10564.4|10566.3|10565.6|10565.1|10564.4|348
1601897100000|2020-10-05 11:25:00|10565.2|10564.5|10564.6|10563.9|10565.2|10564.5|10563.4|10562.7|234
1601897400000|2020-10-05 11:30:00|10564.5|10563.8|10562.9|10562.2|10564.7|10564|10562.6|10561.9|195
1601897700000|2020-10-05 11:35:00|10562.8|10562.1|10563.2|10562.5|10563.5|10562.8|10562.8|10562.1|194
1601898000000|2020-10-05 11:40:00|10563.1|10562.4|10563.2|10562.5|10563.7|10562.9|10562.7|10561.9|207
1601898300000|2020-10-05 11:45:00|10563.3|10562.6|10561.9|10561.2|10563.9|10563.2|10561.3|10560.6|308
1601898600000|2020-10-05 11:50:00|10562|10561.3|10560.4|10559.7|10562|10561.3|10560|10559.3|427
1601898900000|2020-10-05 11:55:00|10560.5|10559.8|10562.1|10561.1|10562.1|10561.3|10559.5|10558.7|375
1601899200000|2020-10-05 12:00:00|10561.9|10561.2|10558.5|10557.8|10562.7|10561.9|10557.7|10557|455
1601899500000|2020-10-05 12:05:00|10558.6|10557.9|10559|10558.3|10560|10559.3|10558.4|10557.7|282
1601899800000|2020-10-05 12:10:00|10558.9|10558.2|10558.5|10557.8|10559.1|10558.4|10557.9|10557.2|237
1601900100000|2020-10-05 12:15:00|10558.4|10557.7|10558.5|10557.8|10560.4|10559.7|10558.1|10557.2|272
1601900400000|2020-10-05 12:20:00|10558.8|10558.1|10562|10561.3|10562.1|10561.4|10558.7|10558|268
1601900700000|2020-10-05 12:25:00|10561.9|10561.2|10563.5|10562.8|10564.8|10564.1|10561.6|10560.9|382
1601901000000|2020-10-05 12:30:00|10563.4|10562.7|10563.5|10562.8|10564.2|10563.5|10561.6|10560.7|450
1601901300000|2020-10-05 12:35:00|10563.6|10562.6|10559.9|10559.2|10563.7|10562.8|10558.9|10558|462
1601901600000|2020-10-05 12:40:00|10560|10559.3|10558.8|10558.1|10560.7|10560|10558.5|10557.8|353
1601901900000|2020-10-05 12:45:00|10558.6|10557.9|10558|10557.3|10559|10558.3|10557.2|10556.3|268
1601902200000|2020-10-05 12:50:00|10558.3|10557.6|10558.9|10557.9|10560.5|10559.8|10558|10557.3|322
1601902500000|2020-10-05 12:55:00|10558.7|10558|10558.9|10558.2|10558.9|10558.2|10557.9|10557.1|269
1601902800000|2020-10-05 13:00:00|10559|10558.3|10554.7|10554|10559|10558.3|10554.2|10553.5|356
1601903100000|2020-10-05 13:05:00|10554.6|10553.9|10556.8|10556.1|10557.6|10556.8|10554.6|10553.8|312
1601903400000|2020-10-05 13:10:00|10556.6|10555.9|10556.5|10555.8|10557.5|10556.6|10555.5|10554.8|325
1601903700000|2020-10-05 13:15:00|10556.4|10555.7|10558.3|10557.3|10559|10558.1|10556.1|10555.4|391
1601904000000|2020-10-05 13:20:00|10558.2|10557.2|10557|10556.3|10559.3|10558.6|10556.5|10555.8|243
1601904300000|2020-10-05 13:25:00|10556.9|10556.2|10556.8|10555.8|10558.3|10557.4|10556.5|10555.7|322
1601904600000|2020-10-05 13:30:00|10556.9|10555.9|10556.9|10556.2|10559.2|10558.4|10556.6|10555.8|636
1601904900000|2020-10-05 13:35:00|10557.1|10556.1|10557.5|10556.8|10558.4|10557.6|10556.6|10555.9|566
1601905200000|2020-10-05 13:40:00|10557.4|10556.7|10558.6|10557.6|10559.1|10558.2|10556.4|10555.7|381
1601905500000|2020-10-05 13:45:00|10558.7|10557.7|10556.9|10556.2|10559.3|10558.6|10556.9|10556.1|325
1601905800000|2020-10-05 13:50:00|10557|10556.3|10555.3|10554.6|10557.2|10556.3|10554.3|10553.4|570
1601906100000|2020-10-05 13:55:00|10555.4|10554.7|10554.9|10553.9|10556.9|10556.2|10554.6|10553.5|395
1601906400000|2020-10-05 14:00:00|10556.6|10553.7|10561.4|10560.7|10562.4|10561.5|10555|10553.7|703
1601906700000|2020-10-05 14:05:00|10561.2|10560.5|10562.7|10562|10564|10563.3|10559.5|10558.8|682
1601907000000|2020-10-05 14:10:00|10562.8|10562.1|10564.5|10563.5|10565.2|10564.4|10561.9|10561.1|603
1601907300000|2020-10-05 14:15:00|10564.4|10563.7|10564.4|10563.7|10565.4|10564.7|10562.7|10561.9|503
1601907600000|2020-10-05 14:20:00|10564.5|10563.8|10562.4|10561.4|10564.6|10563.9|10560.2|10559.4|479
1601907900000|2020-10-05 14:25:00|10562.3|10561.3|10563.3|10562.3|10563.3|10562.4|10561.2|10560.4|312
1601908200000|2020-10-05 14:30:00|10563.2|10562.2|10565.1|10564.1|10565.2|10564.4|10562.2|10561.5|417
1601908500000|2020-10-05 14:35:00|10565|10564.3|10565.9|10565.2|10567.6|10566.9|10562.6|10561.8|543
1601908800000|2020-10-05 14:40:00|10566|10565|10565.8|10565.1|10566.8|10566|10564.6|10563.8|523
1601909100000|2020-10-05 14:45:00|10565.9|10565.2|10564.9|10564.2|10566.5|10565.8|10564.7|10563.9|504
1601909400000|2020-10-05 14:50:00|10565|10564|10562.2|10561.5|10566.1|10565.3|10562.2|10561.3|472
1601909700000|2020-10-05 14:55:00|10562.1|10561.2|10564.2|10563.5|10564.5|10563.8|10561|10560.2|448
1601910000000|2020-10-05 15:00:00|10564.3|10563.6|10566.4|10565.4|10568.1|10567.4|10564.1|10563.3|575
1601910300000|2020-10-05 15:05:00|10566.3|10565.7|10566|10565.3|10567.1|10566.3|10564.8|10563.9|334
1601910600000|2020-10-05 15:10:00|10565.9|10565.2|10567.6|10566.9|10567.7|10567|10565.5|10564.6|346
1601910900000|2020-10-05 15:15:00|10567.7|10567|10566.3|10565.6|10568.4|10567.6|10565.8|10565|299
1601911200000|2020-10-05 15:20:00|10566.6|10565.9|10567.5|10566.8|10567.6|10566.8|10564.8|10563.9|342
1601911500000|2020-10-05 15:25:00|10567.4|10566.7|10566|10565|10567.4|10566.7|10565.2|10564.3|312
1601911800000|2020-10-05 15:30:00|10565.9|10565.2|10567|10566.3|10567.2|10566.5|10564.7|10563.8|327
1601912100000|2020-10-05 15:35:00|10566.9|10566.2|10567.4|10566.4|10567.4|10566.7|10566.2|10565.4|382
1601912400000|2020-10-05 15:40:00|10567.5|10566.5|10566.8|10566.1|10567.5|10566.5|10566.2|10565.4|441
1601912700000|2020-10-05 15:45:00|10566.7|10566|10576.1|10575.4|10576.3|10575.5|10566.5|10565.6|663
1601913000000|2020-10-05 15:50:00|10576.2|10575.5|10571.9|10570.9|10576.3|10575.6|10571.9|10570.9|312
1601913300000|2020-10-05 15:55:00|10571.8|10571.1|10571.9|10570.9|10572.9|10572.1|10571.1|10570.4|300
1601913600000|2020-10-05 16:00:00|10572|10571|10571.2|10570.2|10572.9|10572.2|10570.7|10569.9|300
1601913900000|2020-10-05 16:05:00|10571.1|10570.1|10573.1|10572.1|10573.6|10572.6|10570.9|10570|257
1601914200000|2020-10-05 16:10:00|10573.2|10572.2|10573.7|10573|10574.5|10573.8|10572|10571.1|297
1601914500000|2020-10-05 16:15:00|10573.8|10573.1|10574.6|10573.9|10576.3|10575.4|10573.8|10573.1|332
1601914800000|2020-10-05 16:20:00|10574.7|10574|10574.1|10573.4|10575.5|10574.8|10573.5|10572.7|335
1601915100000|2020-10-05 16:25:00|10574.2|10573.5|10572.7|10571.7|10574.2|10573.5|10572|10571.2|194
1601915400000|2020-10-05 16:30:00|10572.8|10571.8|10573.3|10572.6|10574.3|10573.4|10572.6|10571.7|211
1601915700000|2020-10-05 16:35:00|10573.2|10572.5|10573.7|10572.7|10574|10573.1|10573.1|10572.4|145
1601916000000|2020-10-05 16:40:00|10573.8|10572.8|10576.3|10575.6|10576.6|10575.7|10573.7|10572.8|271
1601916300000|2020-10-05 16:45:00|10576.4|10575.7|10578.3|10577.3|10578.4|10577.6|10575.8|10574.9|291
1601916600000|2020-10-05 16:50:00|10578.4|10577.4|10578.1|10577.1|10580|10579.2|10577.8|10576.9|360
1601916900000|2020-10-05 16:55:00|10578.2|10577.2|10575.9|10575.2|10579.1|10578.3|10575.3|10574.4|392
1601917200000|2020-10-05 17:00:00|10576|10575.3|10575.5|10574.5|10577.6|10576.9|10575.4|10574.5|369
1601917500000|2020-10-05 17:05:00|10575.4|10574.7|10574.8|10573.8|10575.6|10574.7|10574.4|10573.5|241
1601917800000|2020-10-05 17:10:00|10574.9|10573.9|10575.4|10574.4|10575.8|10574.9|10574.9|10573.9|169
1601918100000|2020-10-05 17:15:00|10575.2|10574.5|10575|10574.3|10575.7|10574.9|10574.3|10573.6|182
1601918400000|2020-10-05 17:20:00|10574.9|10574.2|10573.1|10572.1|10575.3|10574.6|10573|10572|244
1601918700000|2020-10-05 17:25:00|10573|10572.3|10572.4|10571.7|10573.7|10573|10572.2|10571.4|213
1601919000000|2020-10-05 17:30:00|10572.5|10571.8|10572.9|10571.9|10573.1|10572.3|10572.1|10571.1|214
1601919300000|2020-10-05 17:35:00|10572.8|10571.8|10573.4|10572.7|10573.7|10572.8|10572.3|10571.5|190
1601919600000|2020-10-05 17:40:00|10573.5|10572.8|10573.7|10573|10574.3|10573.5|10573.4|10572.5|196
1601919900000|2020-10-05 17:45:00|10573.6|10572.9|10575.5|10574.5|10575.7|10574.8|10573.4|10572.6|662
1601920200000|2020-10-05 17:50:00|10575.4|10574.7|10573.5|10572.8|10575.5|10574.8|10573.1|10572.2|322
1601920500000|2020-10-05 17:55:00|10573.6|10572.9|10571.7|10571|10573.6|10572.9|10570.2|10569.4|475
1601920800000|2020-10-05 18:00:00|10571.6|10570.9|10572.6|10571.9|10574.8|10573.9|10570.9|10570|455
1601921100000|2020-10-05 18:05:00|10572.7|10572|10570.7|10570|10574.3|10573.4|10569.9|10569.2|573
1601921400000|2020-10-05 18:10:00|10570.6|10569.7|10570.7|10570|10570.9|10570.2|10569.4|10568.7|330
1601921700000|2020-10-05 18:15:00|10570.6|10569.9|10571.9|10571.2|10572.3|10571.4|10570.6|10569.8|407
1601922000000|2020-10-05 18:20:00|10571.8|10571.1|10570.6|10569.9|10571.9|10571.1|10570.5|10569.8|188
1601922300000|2020-10-05 18:25:00|10570.5|10569.8|10571|10570.3|10571.2|10570.4|10569.9|10569.1|193
1601922600000|2020-10-05 18:30:00|10571.1|10570.4|10572.8|10571.8|10572.9|10571.9|10570.8|10570.1|141
1601922900000|2020-10-05 18:35:00|10573.1|10572.1|10574.2|10573.5|10575.2|10574.5|10572.7|10571.8|284
1601923200000|2020-10-05 18:40:00|10574.3|10573.6|10574|10573.3|10574.5|10573.6|10572.8|10572.1|281
1601923500000|2020-10-05 18:45:00|10574.1|10573.4|10572.4|10571.4|10574.2|10573.5|10572|10571.3|170
1601923800000|2020-10-05 18:50:00|10572.3|10571.3|10573.3|10572.3|10573.3|10572.5|10572|10571.2|141
1601924100000|2020-10-05 18:55:00|10573.2|10572.5|10572.7|10572|10573.8|10573.1|10572|10571.3|229
1601924400000|2020-10-05 19:00:00|10572.8|10572.1|10573.4|10572.4|10574.4|10573.6|10571.9|10571.2|307
1601924700000|2020-10-05 19:05:00|10573.5|10572.5|10575|10574|10576.3|10575.3|10573.3|10572.4|333
1601925000000|2020-10-05 19:10:00|10574.9|10573.9|10573.8|10572.8|10575|10574.1|10573.6|10572.7|159
1601925300000|2020-10-05 19:15:00|10573.7|10573|10573.7|10573|10574.8|10574.1|10573.5|10572.7|176
1601925600000|2020-10-05 19:20:00|10573.9|10572.9|10573.7|10573|10574.4|10573.4|10573.4|10572.7|91
1601925900000|2020-10-05 19:25:00|10573.6|10572.9|10575.6|10574.6|10576.1|10575.2|10573.6|10572.9|242
1601926200000|2020-10-05 19:30:00|10575.9|10575.2|10575.4|10574.7|10576.2|10575.4|10575.2|10574.3|188
1601926500000|2020-10-05 19:35:00|10575.3|10574.6|10576.1|10575.1|10576.3|10575.6|10575.3|10574.5|220
1601926800000|2020-10-05 19:40:00|10576.2|10575.2|10576.5|10575.5|10578|10577.3|10575.8|10575|216
1601927100000|2020-10-05 19:45:00|10576.6|10575.6|10577.8|10577.1|10578|10577.1|10575.9|10575|212
1601927400000|2020-10-05 19:50:00|10577.7|10576.7|10578.1|10577.4|10578.6|10577.9|10577|10576.2|222
1601927700000|2020-10-05 19:55:00|10577.9|10576.9|10577.2|10576.5|10577.9|10577.1|10576.5|10575.6|260
1601928000000|2020-10-05 20:00:00|10577.3|10576.3|10576.6|10575.6|10578.1|10577.2|10576.4|10575.4|294
1601928300000|2020-10-05 20:05:00|10576.5|10575.8|10571.9|10570.9|10576.7|10575.8|10571.9|10570.9|355
1601928600000|2020-10-05 20:10:00|10572|10571|10574.8|10573.8|10575|10574.1|10572|10571|186
1601928900000|2020-10-05 20:15:00|10574.7|10573.7|10573|10572|10574.9|10573.9|10572.8|10571.8|202
1601929200000|2020-10-05 20:20:00|10573.2|10572.2|10573.6|10572.6|10573.8|10572.9|10573|10572.1|179
1601929500000|2020-10-05 20:25:00|10573.5|10572.5|10573.9|10573.2|10574.2|10573.3|10573.5|10572.5|99
1601929800000|2020-10-05 20:30:00|10574|10573.3|10575.1|10574.4|10575.9|10574.9|10573.8|10572.8|153
1601930100000|2020-10-05 20:35:00|10575.2|10574.5|10575|10574|10576.1|10575.1|10574.8|10573.9|97
1601930400000|2020-10-05 20:40:00|10574.9|10573.9|10575.6|10574.6|10575.6|10574.8|10574.9|10573.9|76
1601930700000|2020-10-05 20:45:00|10575.5|10574.5|10574.3|10573.3|10575.7|10574.8|10574.2|10573.2|172
1601931000000|2020-10-05 20:50:00|10574.2|10573.2|10574|10573|10574.3|10573.5|10573.3|10572.3|502
1601931300000|2020-10-05 20:55:00|10574.1|10573.1|10575.8|10573|10576|10573.8|10573.5|10572.2|674
1601931600000|2020-10-05 21:00:00|10575.4|10573.2|10573.8|10570.6|10575.7|10573.3|10573.6|10570.5|52
1601931900000|2020-10-05 21:05:00|10573.7|10569.4|10573.4|10571.4|10575.3|10571.9|10573.2|10569.4|130
1601932200000|2020-10-05 21:10:00|10573.3|10571.3|10573.6|10571.7|10574.7|10573.1|10573.2|10570.3|209
1601932500000|2020-10-05 21:15:00|10573.5|10571.4|10573.5|10570.9|10574|10571.4|10573.3|10570.5|148
1601932800000|2020-10-05 21:20:00|10573.6|10571|10574.6|10571.6|10576|10572.1|10573.2|10570.1|231
1601933100000|2020-10-05 21:25:00|10575.1|10571.9|10575.3|10571.4|10575.6|10572|10574.6|10571.2|196
1601933400000|2020-10-05 21:30:00|10575.4|10571.5|10575.4|10572.6|10577.1|10573.3|10574.8|10570.9|850
1601933700000|2020-10-05 21:35:00|10575.5|10572.7|10575.8|10573.5|10576.2|10573.7|10574.5|10572.4|1343
1601934000000|2020-10-05 21:40:00|10576|10573.6|10576|10570.6|10576.4|10573.9|10573.2|10567.9|1148
1601934300000|2020-10-05 21:45:00|10575.9|10570.7|10575.5|10571.4|10576.2|10571.8|10575.1|10570.5|260
1601934600000|2020-10-05 21:50:00|10575.4|10571.5|10575.7|10570.5|10575.9|10572|10575.1|10570.3|185
1601934900000|2020-10-05 21:55:00|10575.6|10570.3|10574.3|10570.9|10575.8|10571.9|10573.8|10570.3|186
1601935200000|2020-10-05 22:00:00|10574.4|10570.8|10575.3|10573.4|10576|10574|10573.2|10570.8|698
1601935500000|2020-10-05 22:05:00|10575.4|10573.2|10575.5|10574.5|10577.2|10576.2|10574.9|10572.6|268
1601935800000|2020-10-05 22:10:00|10575.4|10574.4|10577|10576|10577.7|10576.7|10575.3|10574.3|168
1601936100000|2020-10-05 22:15:00|10576.9|10575.9|10576|10575|10577.4|10576.4|10575.8|10574.8|126
1601936400000|2020-10-05 22:20:00|10575.9|10574.9|10576.8|10575.8|10577.3|10576.3|10575.9|10574.9|129
1601936700000|2020-10-05 22:25:00|10576.9|10575.9|10576.5|10575.5|10577|10576|10576.2|10575.2|103
1601937000000|2020-10-05 22:30:00|10576.4|10575.4|10575.5|10574.5|10576.4|10575.4|10575.1|10574.1|110
1601937300000|2020-10-05 22:35:00|10575.4|10574.4|10577|10576|10577.8|10576.8|10575.4|10574.4|135
1601937600000|2020-10-05 22:40:00|10576.9|10575.9|10576.9|10575.9|10577.9|10576.9|10576.6|10575.6|184
1601937900000|2020-10-05 22:45:00|10577|10576|10577.2|10576.2|10577.4|10576.4|10576.2|10575.2|207
1601938200000|2020-10-05 22:50:00|10577.3|10576.3|10578.1|10577.1|10578.3|10577.3|10576.8|10575.8|106
1601938500000|2020-10-05 22:55:00|10578.2|10577.2|10578.6|10577.6|10578.8|10577.8|10577.8|10576.8|112
1601938800000|2020-10-05 23:00:00|10578.4|10577.4|10576.3|10575.3|10579|10578.1|10576.2|10575.2|205
1601939100000|2020-10-05 23:05:00|10576.4|10575.4|10575.3|10574.3|10576.4|10575.4|10574.5|10573.5|185
1601939400000|2020-10-05 23:10:00|10575.4|10574.4|10574.2|10573.2|10575.4|10574.4|10574.1|10573.1|170
1601939700000|2020-10-05 23:15:00|10574.3|10573.3|10574.4|10573.4|10574.8|10573.8|10573.9|10573|171
1601940000000|2020-10-05 23:20:00|10574.5|10573.5|10574.4|10573.4|10575|10574|10574|10573.1|173
1601940300000|2020-10-05 23:25:00|10574.3|10573.6|10574.4|10573.4|10574.5|10573.7|10574.1|10573.4|94
1601940600000|2020-10-05 23:30:00|10574.3|10573.3|10575.6|10574.6|10575.6|10574.8|10574.2|10573.3|210
1601940900000|2020-10-05 23:35:00|10575.5|10574.5|10574|10573|10575.6|10574.8|10573.2|10572.3|285
1601941200000|2020-10-05 23:40:00|10574.1|10573.1|10573.3|10572.3|10575.1|10574.2|10572.1|10571.3|317
1601941500000|2020-10-05 23:45:00|10573.4|10572.4|10574|10573|10574.1|10573.1|10572.8|10571.9|280
1601941800000|2020-10-05 23:50:00|10574.3|10573.3|10573.2|10572.5|10574.7|10573.8|10573.1|10572.3|264
1601942100000|2020-10-05 23:55:00|10573.1|10572.4|10571.5|10570.5|10573.3|10572.6|10571.1|10570.2|193
1601942400000|2020-10-06 00:00:00|10571.6|10570.6|10569.6|10568.9|10573.6|10572.7|10569.5|10568.8|367
1601942700000|2020-10-06 00:05:00|10569.5|10568.8|10570.2|10569.5|10571|10570.3|10568.9|10568.2|183
1601943000000|2020-10-06 00:10:00|10570.1|10569.4|10568.7|10567.7|10570.2|10569.5|10568.5|10567.6|87
1601943300000|2020-10-06 00:15:00|10568.8|10567.8|10570|10569.3|10570.1|10569.4|10568.3|10567.6|162
1601943600000|2020-10-06 00:20:00|10570.1|10569.4|10568.2|10567.5|10570.3|10569.6|10567.5|10566.6|205
1601943900000|2020-10-06 00:25:00|10568.1|10567.4|10568.4|10567.7|10568.8|10568|10566.9|10566.2|310
1601944200000|2020-10-06 00:30:00|10568.5|10567.5|10567.5|10566.5|10568.5|10567.5|10565.6|10564.9|291
1601944500000|2020-10-06 00:35:00|10567.4|10566.8|10563.2|10562.5|10568.1|10567.4|10563.1|10562.4|515
1601944800000|2020-10-06 00:40:00|10563.4|10562.7|10563.5|10562.8|10564.7|10563.9|10562.7|10562|305
1601945100000|2020-10-06 00:45:00|10563.6|10562.9|10564.7|10564|10565.8|10565.1|10561.9|10561.2|399
1601945400000|2020-10-06 00:50:00|10564.8|10564.1|10564.6|10563.6|10565.8|10565.1|10563|10562.3|497
1601945700000|2020-10-06 00:55:00|10564.7|10563.7|10569|10568.3|10569.4|10568.6|10564.2|10563.3|507
1601946000000|2020-10-06 01:00:00|10568.8|10568.1|10566.3|10565.6|10568.9|10568.2|10565.3|10564.6|372
1601946300000|2020-10-06 01:05:00|10566.7|10565.7|10566.3|10565.6|10567.3|10566.6|10565.7|10564.9|203
1601946600000|2020-10-06 01:10:00|10566.5|10565.5|10567.4|10566.7|10568|10567.3|10566.2|10565.4|144
1601946900000|2020-10-06 01:15:00|10567.6|10566.6|10569.8|10569.1|10570|10569.1|10566.9|10566.2|249
1601947200000|2020-10-06 01:20:00|10569.7|10569|10569.8|10569.1|10571.5|10570.7|10569|10568.2|284
1601947500000|2020-10-06 01:25:00|10569.7|10569|10572.4|10571.7|10572.5|10571.8|10569.5|10568.8|317
1601947800000|2020-10-06 01:30:00|10572.1|10571.4|10573.1|10572.4|10574|10573.2|10570.9|10570|313
1601948100000|2020-10-06 01:35:00|10573|10572.3|10573.5|10572.8|10574.4|10573.6|10572.1|10571.4|214
1601948400000|2020-10-06 01:40:00|10573.6|10572.9|10573.7|10573|10574|10573.3|10571.4|10570.4|269
1601948700000|2020-10-06 01:45:00|10573.6|10572.9|10572.8|10572.1|10575|10574.3|10572|10571.2|398
1601949000000|2020-10-06 01:50:00|10572.9|10572.2|10572|10571|10573.2|10572.3|10570.7|10569.8|316
1601949300000|2020-10-06 01:55:00|10571.9|10571.2|10567.7|10567|10572.4|10571.6|10567.2|10566.5|327
1601949600000|2020-10-06 02:00:00|10567.6|10566.9|10569.1|10568.4|10569.4|10568.5|10567.1|10566.3|332
1601949900000|2020-10-06 02:05:00|10569|10568.3|10570.5|10569.8|10570.7|10570|10568.4|10567.7|262
1601950200000|2020-10-06 02:10:00|10570.6|10569.9|10570|10569.3|10571|10570.3|10569.7|10569|161
1601950500000|2020-10-06 02:15:00|10569.9|10569.2|10568.8|10568.1|10570.7|10569.9|10568.5|10567.6|306
1601950800000|2020-10-06 02:20:00|10568.9|10568.2|10569.8|10569.1|10570.9|10570.1|10568.6|10567.9|218
1601951100000|2020-10-06 02:25:00|10569.7|10569|10569.2|10568.5|10570.2|10569.4|10569|10568.2|189
1601951400000|2020-10-06 02:30:00|10569.3|10568.6|10568.2|10567.5|10569.7|10568.8|10568|10567.3|108
1601951700000|2020-10-06 02:35:00|10568.1|10567.4|10568|10567.3|10568.8|10568|10567.6|10566.9|111
1601952000000|2020-10-06 02:40:00|10568.1|10567.4|10568.3|10567.6|10568.8|10567.9|10567.7|10567|100
1601952300000|2020-10-06 02:45:00|10568.2|10567.5|10568.3|10567.6|10568.8|10568.1|10568.1|10567.4|109
1601952600000|2020-10-06 02:50:00|10568.2|10567.5|10567.2|10566.5|10568.3|10567.6|10567.1|10566.4|104
1601952900000|2020-10-06 02:55:00|10567.1|10566.4|10568.2|10567.5|10568.6|10567.9|10567.1|10566.3|112
1601953200000|2020-10-06 03:00:00|10568.1|10567.4|10567.9|10567.2|10568.5|10567.8|10567.2|10566.4|154
1601953500000|2020-10-06 03:05:00|10568.1|10567.4|10566.5|10565.8|10568.2|10567.5|10566.4|10565.6|152
1601953800000|2020-10-06 03:10:00|10566.6|10565.9|10565.6|10564.9|10566.8|10565.9|10565.3|10564.4|194
1601954100000|2020-10-06 03:15:00|10565.5|10564.8|10565.8|10565.1|10566.6|10565.8|10565.3|10564.6|199
1601954400000|2020-10-06 03:20:00|10565.9|10565.2|10567.2|10566.5|10567.8|10567.1|10565.7|10565|395
1601954700000|2020-10-06 03:25:00|10567.1|10566.4|10566.7|10566|10567.7|10567|10566.5|10565.8|282
1601955000000|2020-10-06 03:30:00|10566.6|10565.9|10565.8|10565.1|10567.9|10567.1|10564.8|10564.1|406
1601955300000|2020-10-06 03:35:00|10565.7|10565|10567.6|10566.9|10567.7|10567|10565.7|10565|216
1601955600000|2020-10-06 03:40:00|10567.5|10566.8|10566.8|10566.1|10567.8|10567|10566.3|10565.5|225
1601955900000|2020-10-06 03:45:00|10566.9|10566.2|10567.6|10566.9|10567.7|10567|10566.5|10565.7|237
1601956200000|2020-10-06 03:50:00|10567.7|10567|10567.2|10566.5|10569.1|10568.3|10567|10566.2|256
1601956500000|2020-10-06 03:55:00|10567.4|10566.7|10566.8|10566.1|10567.7|10567|10566.8|10566.1|224
1601956800000|2020-10-06 04:00:00|10566.9|10566.2|10566|10565.3|10567|10566.2|10565.4|10564.6|262
1601957100000|2020-10-06 04:05:00|10565.9|10565.2|10566.4|10565.7|10566.6|10565.8|10565.9|10565|118
1601957400000|2020-10-06 04:10:00|10566.6|10565.6|10566.4|10565.7|10567.4|10566.7|10565.8|10565|151
1601957700000|2020-10-06 04:15:00|10566.5|10565.8|10565.4|10564.7|10566.5|10565.8|10565.3|10564.4|162
1601958000000|2020-10-06 04:20:00|10565.5|10564.5|10565.9|10565.2|10566.3|10565.3|10565.2|10564.4|112
1601958300000|2020-10-06 04:25:00|10566|10565.3|10565.3|10564.6|10566.6|10565.8|10565.2|10564.5|139
1601958600000|2020-10-06 04:30:00|10565.4|10564.7|10565.4|10564.7|10565.8|10565.1|10564.8|10564|222
1601958900000|2020-10-06 04:35:00|10565.5|10564.8|10566.7|10566|10566.9|10566.2|10565.3|10564.5|192
1601959200000|2020-10-06 04:40:00|10566.8|10566.1|10565.6|10564.9|10567.8|10567.1|10565.6|10564.9|155
1601959500000|2020-10-06 04:45:00|10565.5|10564.8|10564.7|10564|10565.6|10564.9|10564.6|10563.8|169
1601959800000|2020-10-06 04:50:00|10564.8|10564.1|10563.8|10563.1|10565.1|10564.3|10563.7|10562.8|108
1601960100000|2020-10-06 04:55:00|10563.7|10563|10562.3|10561.6|10564.2|10563.5|10561.9|10561.2|328
1601960400000|2020-10-06 05:00:00|10562.2|10561.5|10563.3|10562.6|10564|10563.3|10562.2|10561.5|336
1601960700000|2020-10-06 05:05:00|10563.4|10562.7|10563.2|10562.5|10563.9|10563.1|10562.1|10561.4|422
1601961000000|2020-10-06 05:10:00|10563.1|10562.4|10563.4|10562.7|10564|10563.3|10562.7|10562|221
1601961300000|2020-10-06 05:15:00|10563.5|10562.8|10564.3|10563.6|10564.5|10563.8|10562.7|10562|357
1601961600000|2020-10-06 05:20:00|10564.1|10563.4|10564.3|10563.6|10565.3|10564.4|10563.8|10563|190
1601961900000|2020-10-06 05:25:00|10564.4|10563.7|10564.7|10563.7|10565.1|10564.3|10564.1|10563.3|164
1601962200000|2020-10-06 05:30:00|10564.9|10563.9|10565.8|10565.1|10566|10565.1|10564.4|10563.6|237
1601962500000|2020-10-06 05:35:00|10565.6|10564.9|10566|10565|10566.1|10565.3|10565.4|10564.5|120
1601962800000|2020-10-06 05:40:00|10565.9|10565.2|10567|10566.3|10567.7|10566.9|10565.9|10565|138
1601963100000|2020-10-06 05:45:00|10567.1|10566.4|10567.2|10566.5|10567.7|10566.9|10566.1|10565.4|176
1601963400000|2020-10-06 05:50:00|10567.3|10566.6|10567.1|10566.4|10567.9|10567|10567|10566.2|167
1601963700000|2020-10-06 05:55:00|10567.2|10566.5|10567.7|10566.7|10568.2|10567.4|10567|10566.3|132
1601964000000|2020-10-06 06:00:00|10567.6|10566.6|10566.5|10565.8|10568.3|10567.4|10565.6|10564.8|253
1601964300000|2020-10-06 06:05:00|10566.6|10565.9|10567.6|10566.6|10567.7|10566.8|10566.2|10565.3|301
1601964600000|2020-10-06 06:10:00|10567.5|10566.5|10566.6|10565.9|10568.2|10567.3|10566.4|10565.7|338
1601964900000|2020-10-06 06:15:00|10566.8|10566.1|10565.6|10564.9|10567.1|10566.3|10565.3|10564.6|210
1601965200000|2020-10-06 06:20:00|10565.7|10565|10565.7|10565|10566.9|10566.2|10565.4|10564.7|198
1601965500000|2020-10-06 06:25:00|10565.8|10565.1|10566.4|10565.7|10567|10566.3|10565.7|10564.9|269
1601965800000|2020-10-06 06:30:00|10566.5|10565.8|10568.2|10567.5|10568.5|10567.7|10566.3|10565.4|245
1601966100000|2020-10-06 06:35:00|10568.4|10567.4|10568.8|10568.1|10569|10568.3|10567.9|10567.1|188
1601966400000|2020-10-06 06:40:00|10568.9|10567.9|10569.3|10568.6|10569.3|10568.6|10567.4|10566.6|292
1601966700000|2020-10-06 06:45:00|10569.2|10568.5|10568.4|10567.7|10569.5|10568.8|10567.6|10566.9|360
1601967000000|2020-10-06 06:50:00|10568.2|10567.5|10568.7|10568|10569.2|10568.5|10567.7|10566.8|192
1601967300000|2020-10-06 06:55:00|10568.6|10567.9|10569.8|10568.8|10570.1|10569.2|10568.3|10567.6|318
1601967600000|2020-10-06 07:00:00|10569.9|10568.9|10567.9|10567.2|10571|10570.3|10567.7|10567|412
1601967900000|2020-10-06 07:05:00|10568|10567.3|10567.5|10566.8|10568.4|10567.7|10565.9|10565.2|526
1601968200000|2020-10-06 07:10:00|10567.4|10566.7|10567.2|10566.5|10568.3|10567.5|10565|10564.2|531
1601968500000|2020-10-06 07:15:00|10567.5|10566.8|10566.1|10565.1|10567.9|10567|10563.9|10563|505
1601968800000|2020-10-06 07:20:00|10566|10565|10567.7|10566.7|10567.8|10566.9|10565.4|10564.5|390
1601969100000|2020-10-06 07:25:00|10567.3|10566.3|10567.2|10566.2|10567.3|10566.6|10565.4|10564.5|361
1601969400000|2020-10-06 07:30:00|10567.3|10566.3|10567.1|10566.4|10568.8|10567.9|10566.9|10566|474
1601969700000|2020-10-06 07:35:00|10567|10566.3|10568|10567.3|10568.2|10567.4|10566.8|10565.9|362
1601970000000|2020-10-06 07:40:00|10567.9|10567.2|10564.6|10563.9|10568|10567.3|10564.5|10563.6|405
1601970300000|2020-10-06 07:45:00|10564.5|10563.8|10563.8|10562.8|10565|10564.1|10563.6|10562.8|302
1601970600000|2020-10-06 07:50:00|10563.6|10562.9|10563.5|10562.8|10565.3|10564.5|10563.4|10562.6|317
1601970900000|2020-10-06 07:55:00|10563.6|10562.6|10565.6|10564.9|10565.7|10565|10562.5|10561.6|378
1601971200000|2020-10-06 08:00:00|10565.7|10565|10561|10560|10565.8|10565.1|10558.9|10558.1|626
1601971500000|2020-10-06 08:05:00|10560.9|10560.2|10560.2|10559.2|10561.1|10560.3|10559|10558.3|531
1601971800000|2020-10-06 08:10:00|10560.1|10559.1|10555.7|10555|10560.4|10559.5|10555|10554.3|529
1601972100000|2020-10-06 08:15:00|10555.8|10554.8|10558.7|10557.7|10558.8|10557.8|10555.1|10554.1|659
1601972400000|2020-10-06 08:20:00|10558.3|10557.6|10557.1|10556.4|10558.7|10557.9|10556.4|10555.6|565
1601972700000|2020-10-06 08:25:00|10557.2|10556.5|10557.4|10556.7|10559|10558.2|10556.9|10556|503
1601973000000|2020-10-06 08:30:00|10557.5|10556.8|10557.6|10556.9|10558.8|10558.1|10556.3|10555.5|365
1601973300000|2020-10-06 08:35:00|10557.7|10557|10556.9|10556.2|10559.8|10559|10556.6|10555.9|496
1601973600000|2020-10-06 08:40:00|10557|10556.3|10556.5|10555.8|10557.8|10556.9|10556.1|10555.4|388
1601973900000|2020-10-06 08:45:00|10556.4|10555.7|10555.6|10554.6|10557.1|10556.2|10555.3|10554.5|377
1601974200000|2020-10-06 08:50:00|10555.7|10554.7|10553|10552|10555.7|10554.9|10552.8|10551.8|432
1601974500000|2020-10-06 08:55:00|10553.1|10552.1|10554.5|10553.8|10554.7|10553.9|10552.2|10551.5|463
1601974800000|2020-10-06 09:00:00|10554.6|10553.9|10555.3|10554.6|10556.5|10555.8|10554.6|10553.7|439
1601975100000|2020-10-06 09:05:00|10555.4|10554.4|10555.7|10555|10556.3|10555.5|10553.7|10553|366
1601975400000|2020-10-06 09:10:00|10555.6|10554.9|10553.9|10553.2|10556.2|10555.4|10553.1|10552.3|376
1601975700000|2020-10-06 09:15:00|10554.1|10553.1|10553.9|10553.2|10555.5|10554.6|10553.4|10552.5|331
1601976000000|2020-10-06 09:20:00|10554.1|10553.1|10553.8|10553.1|10555.3|10554.3|10553.4|10552.7|343
1601976300000|2020-10-06 09:25:00|10553.9|10553.2|10554.9|10554.2|10555.3|10554.5|10553.9|10553.1|381
1601976600000|2020-10-06 09:30:00|10554.6|10553.9|10556|10555.3|10556.6|10555.8|10554.6|10553.9|325
1601976900000|2020-10-06 09:35:00|10556.1|10555.1|10555.7|10555|10556.9|10556|10555.4|10554.5|444
1601977200000|2020-10-06 09:40:00|10555.6|10554.9|10556.7|10555.7|10557.1|10556.2|10555.3|10554.5|373
1601977500000|2020-10-06 09:45:00|10556.2|10555.5|10557.9|10556.9|10558.3|10557.4|10556|10555.2|256
1601977800000|2020-10-06 09:50:00|10557.4|10556.7|10559|10558|10559.6|10558.8|10557.4|10556.7|280
1601978100000|2020-10-06 09:55:00|10559.1|10558.1|10558.9|10557.9|10559.8|10558.9|10558.6|10557.9|222
1601978400000|2020-10-06 10:00:00|10558.7|10557.7|10556.9|10556.2|10559.1|10558.2|10556.3|10555.6|279
1601978700000|2020-10-06 10:05:00|10557|10556|10556.7|10555.7|10557.9|10557.1|10556.3|10555.6|326
1601979000000|2020-10-06 10:10:00|10556.8|10555.8|10557.7|10557|10558.3|10557.4|10556.1|10555.2|338
1601979300000|2020-10-06 10:15:00|10557.8|10557.1|10559.4|10558.4|10559.6|10558.6|10557.6|10556.8|286
1601979600000|2020-10-06 10:20:00|10559.5|10558.5|10558.9|10558.2|10559.7|10559|10558.7|10557.9|282
1601979900000|2020-10-06 10:25:00|10559|10558.3|10559.4|10558.7|10560|10559.3|10558|10557.3|348
1601980200000|2020-10-06 10:30:00|10559.3|10558.6|10561.1|10560.4|10561.2|10560.4|10559.3|10558.5|406
1601980500000|2020-10-06 10:35:00|10561|10560.3|10561.1|10560.4|10561.4|10560.6|10560.6|10559.9|347
1601980800000|2020-10-06 10:40:00|10561.2|10560.5|10562.8|10562.1|10563.2|10562.3|10561|10560.2|272
1601981100000|2020-10-06 10:45:00|10562.7|10562|10563.3|10562.6|10563.7|10562.9|10562|10561.2|403
1601981400000|2020-10-06 10:50:00|10563.2|10562.5|10561.4|10560.7|10563.6|10562.8|10561.4|10560.5|429
1601981700000|2020-10-06 10:55:00|10561.6|10560.6|10566|10565|10566|10565.1|10561.5|10560.5|820
1601982000000|2020-10-06 11:00:00|10565.9|10564.9|10564.1|10563.4|10566.3|10565.5|10563.6|10562.8|671
1601982300000|2020-10-06 11:05:00|10564.2|10563.5|10565.1|10564.4|10565.7|10564.8|10564.2|10563.3|544
1601982600000|2020-10-06 11:10:00|10565.3|10564.3|10566.5|10565.8|10566.7|10565.9|10564.6|10563.9|555
1601982900000|2020-10-06 11:15:00|10566.4|10565.7|10564.9|10563.9|10566.7|10565.9|10564.2|10563.4|443
1601983200000|2020-10-06 11:20:00|10565|10564|10562.9|10562.2|10565|10564.1|10562.9|10562.1|371
1601983500000|2020-10-06 11:25:00|10563|10562.3|10564.2|10563.2|10564.7|10563.8|10561.8|10561|435
1601983800000|2020-10-06 11:30:00|10564.3|10563.3|10561.2|10560.5|10565.6|10564.8|10560.7|10559.8|403
1601984100000|2020-10-06 11:35:00|10561.4|10560.4|10561.3|10560.6|10563.2|10562.4|10561.2|10560.3|392
1601984400000|2020-10-06 11:40:00|10561.4|10560.7|10562|10561|10562.5|10561.7|10561.4|10560.5|339
1601984700000|2020-10-06 11:45:00|10561.6|10560.9|10561.6|10560.9|10562.2|10561.4|10560.7|10559.9|334
1601985000000|2020-10-06 11:50:00|10561.7|10561|10562.3|10561.3|10563.5|10562.8|10561.3|10560.5|290
1601985300000|2020-10-06 11:55:00|10562.4|10561.4|10561.6|10560.9|10562.4|10561.5|10561|10560.1|274
1601985600000|2020-10-06 12:00:00|10561.8|10561.1|10559.8|10559.1|10561.9|10561.2|10559|10558.3|310
1601985900000|2020-10-06 12:05:00|10559.7|10559|10562|10561.3|10562.5|10561.8|10559.3|10558.5|314
1601986200000|2020-10-06 12:10:00|10562.1|10561.1|10562.1|10561.4|10562.3|10561.5|10561.3|10560.5|299
1601986500000|2020-10-06 12:15:00|10562|10561.3|10562.4|10561.4|10562.7|10562|10561.5|10560.7|298
1601986800000|2020-10-06 12:20:00|10562.3|10561.3|10563.3|10562.6|10564.8|10563.9|10562|10561.3|458
1601987100000|2020-10-06 12:25:00|10563.2|10562.5|10562.3|10561.3|10563.3|10562.6|10561.3|10560.3|319
1601987400000|2020-10-06 12:30:00|10562.4|10561.4|10563.5|10562.8|10563.9|10562.9|10561.8|10560.8|328
1601987700000|2020-10-06 12:35:00|10563.6|10562.9|10564.8|10564.1|10565.2|10564.4|10562.6|10561.9|369
1601988000000|2020-10-06 12:40:00|10564.7|10564|10566.7|10566|10567|10566.3|10564.7|10564|580
1601988300000|2020-10-06 12:45:00|10566.6|10565.9|10565.9|10564.9|10566.7|10566|10565.6|10564.8|474
1601988600000|2020-10-06 12:50:00|10566|10565|10566.9|10565.9|10567.2|10566.5|10564.9|10563.9|461
1601988900000|2020-10-06 12:55:00|10566.8|10566.2|10567.1|10566.1|10567.9|10566.9|10566.5|10565.8|430
1601989200000|2020-10-06 13:00:00|10566.8|10566.2|10567.5|10566.8|10568.3|10567.5|10565.5|10564.6|377
1601989500000|2020-10-06 13:05:00|10567.6|10566.9|10565.9|10565.2|10567.9|10567|10565.5|10564.8|470
1601989800000|2020-10-06 13:10:00|10566|10565|10565.5|10564.8|10568.4|10567.6|10565.5|10564.8|424
1601990100000|2020-10-06 13:15:00|10565.6|10564.9|10566.8|10566.1|10569|10568.1|10565.2|10564.5|470
1601990400000|2020-10-06 13:20:00|10566.9|10566.2|10567.4|10566.7|10567.7|10566.8|10563.5|10562.7|709
1601990700000|2020-10-06 13:25:00|10567.5|10566.8|10568.4|10567.7|10568.9|10568.1|10567|10566.2|509
1601991000000|2020-10-06 13:30:00|10568.5|10567.8|10569|10568|10571.1|10570.1|10568|10567|654
1601991300000|2020-10-06 13:35:00|10568.8|10568.1|10565.8|10565.1|10569.5|10568.6|10564.7|10563.8|504
1601991600000|2020-10-06 13:40:00|10565.9|10565.2|10564.9|10564.2|10566.7|10566|10564.5|10563.5|503
1601991900000|2020-10-06 13:45:00|10564.8|10564.1|10565.3|10564.6|10566.5|10565.8|10564|10563.3|463
1601992200000|2020-10-06 13:50:00|10565.2|10564.5|10566.3|10565.6|10567.2|10566.5|10565.1|10564.4|585
1601992500000|2020-10-06 13:55:00|10566.7|10565.7|10566.5|10565.8|10567.9|10567|10565.1|10564.3|673
1601992800000|2020-10-06 14:00:00|10566.3|10565.6|10567.3|10566.3|10568|10567.2|10564.9|10564.1|501
1601993100000|2020-10-06 14:05:00|10567.2|10566.2|10565.6|10564.6|10567.3|10566.5|10564.8|10564|376
1601993400000|2020-10-06 14:10:00|10565.7|10564.7|10563.2|10562.5|10566.1|10565.4|10562.5|10561.6|537
1601993700000|2020-10-06 14:15:00|10563.1|10562.4|10559.6|10558.9|10564|10563.2|10559.5|10558.7|500
1601994000000|2020-10-06 14:20:00|10559.8|10558.8|10560.3|10559.6|10562.1|10561.1|10559.3|10558.5|643
1601994300000|2020-10-06 14:25:00|10560.4|10559.7|10561.1|10560.4|10563.4|10562.5|10560.2|10559.5|424
1601994600000|2020-10-06 14:30:00|10561|10560.3|10562|10561.3|10563|10562.2|10560.7|10559.9|428
1601994900000|2020-10-06 14:35:00|10562.1|10561.4|10562.1|10561.1|10563.2|10562.4|10561.6|10560.7|372
1601995200000|2020-10-06 14:40:00|10562.2|10561.2|10563.2|10562.2|10563.3|10562.4|10560.3|10559.3|464
1601995500000|2020-10-06 14:45:00|10563.3|10562.3|10561.8|10560.8|10563.3|10562.3|10560.9|10560.1|636
1601995800000|2020-10-06 14:50:00|10561.7|10560.7|10562.2|10561.2|10562.8|10562.1|10560.6|10559.7|438
1601996100000|2020-10-06 14:55:00|10562.3|10561.3|10562.1|10561.4|10564.5|10563.6|10561.6|10560.7|480
1601996400000|2020-10-06 15:00:00|10562|10561.3|10561.1|10560.1|10563|10562.2|10560.8|10560|388
1601996700000|2020-10-06 15:05:00|10561|10560.3|10562.7|10561.7|10563|10562.1|10560.5|10559.7|379
1601997000000|2020-10-06 15:10:00|10562.8|10561.8|10562.4|10561.7|10563.7|10562.8|10561.9|10561|313
1601997300000|2020-10-06 15:15:00|10562.3|10561.6|10562.6|10561.9|10562.8|10561.9|10561|10560.3|329
1601997600000|2020-10-06 15:20:00|10562.7|10562|10562|10561|10563.6|10562.6|10561.9|10561|327
1601997900000|2020-10-06 15:25:00|10561.9|10561.2|10560.5|10559.5|10561.9|10561.2|10558.8|10557.8|424
1601998200000|2020-10-06 15:30:00|10560.6|10559.6|10559.8|10558.8|10561.1|10560.3|10559|10558.1|451
1601998500000|2020-10-06 15:35:00|10559.9|10558.9|10559.9|10558.9|10560.5|10559.6|10559|10558.2|386
1601998800000|2020-10-06 15:40:00|10559.8|10558.8|10560.4|10559.4|10561.2|10560.4|10559.7|10558.8|329
1601999100000|2020-10-06 15:45:00|10560.5|10559.5|10560.4|10559.7|10560.8|10560.1|10559.9|10559.2|225
1601999400000|2020-10-06 15:50:00|10560.5|10559.8|10561.5|10560.8|10562.8|10561.9|10559.8|10559|332
1601999700000|2020-10-06 15:55:00|10561.3|10560.5|10564.6|10563.9|10565.1|10564.4|10561|10560.1|396
1602000000000|2020-10-06 16:00:00|10564.7|10564|10563.3|10562.6|10564.8|10564|10561.8|10561.1|436
1602000300000|2020-10-06 16:05:00|10563.4|10562.7|10563.9|10562.9|10565.1|10564.4|10563.4|10562.7|410
1602000600000|2020-10-06 16:10:00|10563.6|10563|10564.8|10564.1|10565.6|10564.9|10563|10562.1|375
1602000900000|2020-10-06 16:15:00|10564.7|10564|10564.9|10564.2|10565.6|10564.8|10564.1|10563.1|280
1602001200000|2020-10-06 16:20:00|10565|10564.3|10564.2|10563.5|10565.1|10564.4|10563.6|10562.7|287
1602001500000|2020-10-06 16:25:00|10564.3|10563.6|10564.8|10564.1|10566.2|10565.2|10564.2|10563.4|374
1602001800000|2020-10-06 16:30:00|10564.7|10564|10565.2|10564.5|10565.2|10564.5|10563.7|10562.8|297
1602002100000|2020-10-06 16:35:00|10565.3|10564.6|10563.2|10562.2|10565.7|10564.8|10562.5|10561.7|322
1602002400000|2020-10-06 16:40:00|10563.3|10562.3|10562.5|10561.8|10563.3|10562.5|10561.7|10560.9|292
1602002700000|2020-10-06 16:45:00|10562.6|10561.9|10561|10560.3|10562.8|10562|10560.6|10559.9|219
1602003000000|2020-10-06 16:50:00|10561.1|10560.4|10561.8|10561.1|10562|10561.3|10560.7|10559.9|216
1602003300000|2020-10-06 16:55:00|10561.7|10561|10562.1|10561.4|10562.6|10561.9|10561.2|10560.5|215
1602003600000|2020-10-06 17:00:00|10562.2|10561.5|10563.9|10563.2|10564.3|10563.5|10562.1|10561.4|215
1602003900000|2020-10-06 17:05:00|10563.8|10563.1|10563.8|10563.1|10564.1|10563.3|10563.1|10562.4|171
1602004200000|2020-10-06 17:10:00|10563.9|10563.2|10563.3|10562.3|10564.4|10563.7|10562.9|10562.2|195
1602004500000|2020-10-06 17:15:00|10563.5|10562.6|10562.7|10562|10563.9|10563.2|10562.5|10561.8|122
1602004800000|2020-10-06 17:20:00|10562.6|10561.9|10563.2|10562.5|10563.6|10562.8|10562.6|10561.6|156
1602005100000|2020-10-06 17:25:00|10563.3|10562.6|10563.7|10563|10564.5|10563.8|10563.2|10562.5|184
1602005400000|2020-10-06 17:30:00|10563.8|10563.1|10563.2|10562.5|10564|10563.1|10563|10562.3|142
1602005700000|2020-10-06 17:35:00|10563.1|10562.4|10564.8|10564.1|10565.6|10564.8|10562.9|10562.2|164
1602006000000|2020-10-06 17:40:00|10564.7|10564|10564.3|10563.6|10565.1|10564.3|10564.1|10563.4|153
1602006300000|2020-10-06 17:45:00|10564.2|10563.5|10565.1|10564.4|10565.1|10564.4|10563.1|10562.3|370
1602006600000|2020-10-06 17:50:00|10565|10564.3|10564.9|10564.2|10565.6|10564.9|10564.1|10563.3|364
1602006900000|2020-10-06 17:55:00|10565|10564.3|10563.8|10563.1|10565|10564.3|10563.7|10563|272
1602007200000|2020-10-06 18:00:00|10563.9|10563.2|10563.7|10563|10566.5|10565.6|10562.6|10561.9|543
1602007500000|2020-10-06 18:05:00|10563.6|10562.9|10564.2|10563.2|10565.1|10564.3|10563.2|10562.4|473
1602007800000|2020-10-06 18:10:00|10564.1|10563.1|10563.6|10562.9|10564.1|10563.2|10562.9|10562.2|234
1602008100000|2020-10-06 18:15:00|10563.5|10562.8|10562.8|10562.1|10563.6|10562.9|10562.7|10561.9|129
1602008400000|2020-10-06 18:20:00|10562.9|10562.2|10563.6|10562.9|10563.8|10563.1|10562.9|10562.2|174
1602008700000|2020-10-06 18:25:00|10563.7|10563|10563|10562.3|10563.8|10563.1|10562.9|10562.2|109
1602009000000|2020-10-06 18:30:00|10562.9|10562.2|10562.2|10561.5|10563|10562.3|10561.6|10560.8|218
1602009300000|2020-10-06 18:35:00|10562.1|10561.4|10563.3|10562.6|10563.8|10563|10561.5|10560.8|252
1602009600000|2020-10-06 18:40:00|10563.4|10562.7|10564|10563.3|10564.4|10563.7|10563.3|10562.6|214
1602009900000|2020-10-06 18:45:00|10563.9|10563.2|10564.1|10563.1|10564.9|10564.1|10562.4|10561.7|374
1602010200000|2020-10-06 18:50:00|10564|10563|10551.8|10550.8|10564.5|10563.5|10550.9|10549.9|1253
1602010500000|2020-10-06 18:55:00|10551.7|10550.7|10556.4|10555.4|10556.7|10555.8|10550.6|10549.6|1213
1602010800000|2020-10-06 19:00:00|10556.1|10555.1|10558|10557|10559.8|10558.8|10555.2|10554.2|1106
1602011100000|2020-10-06 19:05:00|10558.3|10557.3|10559.9|10558.9|10560.9|10559.9|10557.5|10556.5|1164
1602011400000|2020-10-06 19:10:00|10560|10559|10558.2|10557.2|10560.9|10559.9|10557.6|10556.6|816
1602011700000|2020-10-06 19:15:00|10558.1|10557.1|10557.9|10556.9|10560.5|10559.5|10557.1|10556.1|612
1602012000000|2020-10-06 19:20:00|10558|10557|10555.3|10554.3|10559.6|10558.6|10555.3|10554.3|680
1602012300000|2020-10-06 19:25:00|10555.4|10554.4|10554.6|10553.6|10555.6|10554.6|10550.8|10549.8|683
1602012600000|2020-10-06 19:30:00|10554.3|10553.3|10555.3|10554.3|10556.4|10555.4|10554.2|10553.2|521
1602012900000|2020-10-06 19:35:00|10555.2|10554.2|10551.6|10550.6|10556.1|10555.1|10550.7|10549.7|647
1602013200000|2020-10-06 19:40:00|10551.7|10550.7|10550.4|10549.4|10552.2|10551.2|10549.7|10548.7|664
1602013500000|2020-10-06 19:45:00|10550.5|10549.5|10554.1|10553.1|10554.4|10553.4|10547.5|10546.5|821
1602013800000|2020-10-06 19:50:00|10554|10553|10554.5|10553.5|10555.1|10554.1|10552.8|10551.9|678
1602014100000|2020-10-06 19:55:00|10554.4|10553.4|10557.5|10556.5|10558|10557.1|10554.1|10553.1|538
1602014400000|2020-10-06 20:00:00|10557.6|10556.6|10560.3|10559.3|10561|10560|10557.2|10556.3|480
1602014700000|2020-10-06 20:05:00|10560.1|10559.1|10560.4|10559.7|10561.2|10560.2|10559.4|10558.4|304
1602015000000|2020-10-06 20:10:00|10560.5|10559.8|10560.9|10559.9|10561|10560.2|10560.3|10559.4|165
1602015300000|2020-10-06 20:15:00|10560.8|10559.8|10560.7|10559.7|10561.1|10560.2|10560.3|10559.4|235
1602015600000|2020-10-06 20:20:00|10560.6|10559.9|10559.5|10558.5|10561|10560|10559.2|10558.2|200
1602015900000|2020-10-06 20:25:00|10559.6|10558.6|10561|10560|10561.5|10560.6|10559.5|10558.5|344
1602016200000|2020-10-06 20:30:00|10560.9|10559.9|10560.9|10559.9|10562.2|10561.3|10560.5|10559.6|228
1602016500000|2020-10-06 20:35:00|10561|10560|10561.4|10560.7|10561.7|10560.7|10561|10560|156
1602016800000|2020-10-06 20:40:00|10561.5|10560.8|10561.7|10560.7|10562.5|10561.5|10561.3|10560.3|269
1602017100000|2020-10-06 20:45:00|10561.8|10560.8|10569.5|10568.5|10569.6|10568.6|10561.2|10560.2|558
1602017400000|2020-10-06 20:50:00|10569.3|10568.3|10564.6|10563.6|10569.8|10568.8|10564.3|10563.2|585
1602017700000|2020-10-06 20:55:00|10564.4|10563.4|10564.5|10561|10566.2|10564.2|10563.3|10560.1|999
1602018000000|2020-10-06 21:00:00|10564.3|10561.7|10562.6|10559.8|10564.6|10561.9|10562.2|10559.2|47
1602018300000|2020-10-06 21:05:00|10562.2|10560.3|10562.2|10559.7|10563|10560.3|10561.9|10557.7|142
1602018600000|2020-10-06 21:10:00|10562.9|10560|10562.1|10560.4|10562.9|10560.4|10561.6|10558.2|175
1602018900000|2020-10-06 21:15:00|10562|10560.3|10562.5|10560|10562.7|10560.4|10561.1|10559.2|215
1602019200000|2020-10-06 21:20:00|10562.1|10560.1|10562.6|10560|10563|10560.5|10562.1|10559.3|226
1602019500000|2020-10-06 21:25:00|10562.7|10559.9|10562.8|10560.2|10563.2|10561|10562.1|10559.7|214
1602019800000|2020-10-06 21:30:00|10562.7|10560.3|10562.7|10560.2|10563.2|10560.9|10562.5|10559.9|144
1602020100000|2020-10-06 21:35:00|10562.5|10560|10563.9|10561.1|10564.4|10561.3|10562.4|10559.8|309
1602020400000|2020-10-06 21:40:00|10564.2|10561|10564.3|10561.2|10564.8|10561.7|10563.8|10560.8|245
1602020700000|2020-10-06 21:45:00|10564.4|10561.6|10564.5|10561.4|10564.8|10561.8|10564|10560.8|276
1602021000000|2020-10-06 21:50:00|10564.4|10561.3|10565.6|10562.6|10566.7|10562.8|10564.3|10560.8|328
1602021300000|2020-10-06 21:55:00|10565.5|10561.9|10565|10561.2|10566.1|10562.4|10564|10561.2|270
1602021600000|2020-10-06 22:00:00|10565.2|10561.3|10564.5|10563.5|10565.4|10563.7|10563.5|10561.3|763
1602021900000|2020-10-06 22:05:00|10564.8|10563.3|10562.9|10561.9|10564.9|10563.9|10561.3|10560.2|407
1602022200000|2020-10-06 22:10:00|10563|10562|10562.5|10561.5|10563.5|10562.3|10561.4|10560.1|465
1602022500000|2020-10-06 22:15:00|10562.6|10561.6|10563.1|10562.1|10564.1|10563.1|10562.6|10561.6|310
1602022800000|2020-10-06 22:20:00|10562.9|10561.9|10564.6|10563.6|10564.6|10563.6|10562.9|10561.9|201
1602023100000|2020-10-06 22:25:00|10564.5|10563.5|10565.9|10564.9|10566.1|10565|10564|10562.9|315
1602023400000|2020-10-06 22:30:00|10566|10565|10565.5|10564.5|10566.5|10565.5|10564.5|10563.5|309
1602023700000|2020-10-06 22:35:00|10565.4|10564.4|10565.4|10564.4|10566.2|10565.2|10564.8|10563.8|376
1602024000000|2020-10-06 22:40:00|10565.3|10564.3|10565.5|10564.5|10566.2|10565.2|10564.8|10563.8|451
1602024300000|2020-10-06 22:45:00|10565.4|10564.4|10563.6|10562.6|10566.1|10565.1|10563.4|10562.2|387
1602024600000|2020-10-06 22:50:00|10563.5|10562.5|10564.2|10563.2|10564.6|10563.5|10563.1|10562.1|344
1602024900000|2020-10-06 22:55:00|10564.1|10563.1|10562.6|10561.6|10564.3|10563.3|10562|10561|371
1602025200000|2020-10-06 23:00:00|10562.4|10561.4|10562.6|10561.6|10563.3|10562.3|10561.6|10560.6|445
1602025500000|2020-10-06 23:05:00|10562.5|10561.5|10562.8|10561.8|10563|10562|10561.9|10560.9|307
1602025800000|2020-10-06 23:10:00|10562.9|10561.9|10562.7|10561.7|10563.6|10562.6|10561.4|10560.4|317
1602026100000|2020-10-06 23:15:00|10562.8|10561.8|10563.9|10562.9|10564|10563|10562.2|10561.2|190
1602026400000|2020-10-06 23:20:00|10563.8|10562.8|10563.2|10562.2|10564.1|10563.1|10563.2|10562.2|174
1602026700000|2020-10-06 23:25:00|10563.1|10562.1|10563.7|10562.7|10563.9|10562.9|10563|10562|167
1602027000000|2020-10-06 23:30:00|10563.4|10562.4|10562.7|10561.7|10563.4|10562.4|10562|10561|253
1602027300000|2020-10-06 23:35:00|10562.8|10561.8|10562.9|10561.9|10563.5|10562.5|10562.3|10561.3|198
1602027600000|2020-10-06 23:40:00|10563|10562|10564.8|10563.8|10565.2|10564.2|10562.7|10561.7|159
1602027900000|2020-10-06 23:45:00|10565|10564|10565.6|10564.6|10566.6|10565.6|10564.8|10563.8|301
1602028200000|2020-10-06 23:50:00|10565.4|10564.7|10565.7|10564.7|10566.4|10565.5|10565.2|10564.4|279
1602028500000|2020-10-06 23:55:00|10565.5|10564.8|10564.8|10563.8|10566.4|10565.5|10564.5|10563.7|215
1602028800000|2020-10-07 00:00:00|10564.9|10563.9|10564.8|10564.1|10565.8|10564.9|10563.4|10562.4|462
1602029100000|2020-10-07 00:05:00|10564.6|10563.6|10566.9|10565.9|10567.2|10566.3|10564.3|10563.3|296
1602029400000|2020-10-07 00:10:00|10567.1|10566.1|10565.5|10564.5|10567.1|10566.1|10564.6|10563.7|333
1602029700000|2020-10-07 00:15:00|10565.4|10564.4|10564.3|10563.3|10565.5|10564.5|10563.6|10562.7|297
1602030000000|2020-10-07 00:20:00|10564.2|10563.5|10567|10566|10568.2|10567.5|10564.2|10563.3|324
1602030300000|2020-10-07 00:25:00|10566.9|10566.3|10567.6|10566.6|10568.4|10567.5|10566.4|10565.6|325
1602030600000|2020-10-07 00:30:00|10567.5|10566.8|10567.6|10566.6|10568.2|10567.3|10567.1|10566.3|189
1602030900000|2020-10-07 00:35:00|10567.7|10566.7|10566.4|10565.7|10568.1|10567.4|10565.8|10564.9|303
1602031200000|2020-10-07 00:40:00|10566.3|10565.6|10567.4|10566.4|10567.6|10566.6|10566|10565.2|197
1602031500000|2020-10-07 00:45:00|10567.5|10566.5|10568.4|10567.7|10569.4|10568.5|10567.3|10566.4|412
1602031800000|2020-10-07 00:50:00|10568.3|10567.6|10568.1|10567.1|10570|10569.3|10567.4|10566.5|413
1602032100000|2020-10-07 00:55:00|10568|10567|10566.5|10565.5|10569|10568.3|10566.2|10565.4|341
1602032400000|2020-10-07 01:00:00|10566.4|10565.4|10566.3|10565.6|10567.5|10566.7|10566.2|10565.3|316
1602032700000|2020-10-07 01:05:00|10566.4|10565.4|10564.1|10563.4|10566.7|10565.9|10564|10563.2|160
1602033000000|2020-10-07 01:10:00|10564|10563.3|10565.5|10564.5|10565.7|10564.8|10563.8|10563|192
1602033300000|2020-10-07 01:15:00|10565.7|10564.7|10565.6|10564.6|10566.1|10565.3|10564.7|10563.9|280
1602033600000|2020-10-07 01:20:00|10565.4|10564.7|10567|10566|10567.3|10566.4|10564.9|10564.2|293
1602033900000|2020-10-07 01:25:00|10567.1|10566.1|10565|10564|10567.1|10566.3|10564.7|10563.8|214
1602034200000|2020-10-07 01:30:00|10564.9|10563.9|10565.7|10564.7|10565.8|10565|10564.3|10563.5|277
1602034500000|2020-10-07 01:35:00|10565.6|10564.6|10566.7|10566|10567|10566.3|10565.6|10564.6|246
1602034800000|2020-10-07 01:40:00|10566.9|10565.9|10564|10563.3|10567.2|10566.3|10564|10563.3|233
1602035100000|2020-10-07 01:45:00|10564.1|10563.4|10564.9|10563.9|10565.3|10564.4|10563.8|10562.9|343
1602035400000|2020-10-07 01:50:00|10564.8|10564.1|10565|10564|10565.8|10565.1|10564.7|10563.8|250
1602035700000|2020-10-07 01:55:00|10565.1|10564.3|10566.7|10566|10566.7|10566|10565.1|10564.1|406
1602036000000|2020-10-07 02:00:00|10566.5|10565.8|10567.7|10567|10569|10568.3|10566.4|10565.6|444
1602036300000|2020-10-07 02:05:00|10567.8|10567.1|10567.4|10566.7|10568.4|10567.7|10566.7|10566|276
1602036600000|2020-10-07 02:10:00|10567.3|10566.6|10567.4|10566.7|10567.9|10567.2|10566.7|10566|170
1602036900000|2020-10-07 02:15:00|10567.3|10566.6|10568.4|10567.4|10569|10568.3|10566.6|10565.8|360
1602037200000|2020-10-07 02:20:00|10568.3|10567.3|10567.1|10566.4|10568.5|10567.5|10565.5|10564.7|226
1602037500000|2020-10-07 02:25:00|10567.2|10566.5|10567.6|10566.6|10568|10567.3|10567.2|10566.4|159
1602037800000|2020-10-07 02:30:00|10567.7|10566.7|10568|10567.3|10569.2|10568.3|10567.5|10566.6|177
1602038100000|2020-10-07 02:35:00|10568.1|10567.1|10568|10567.3|10568.2|10567.3|10567.3|10566.4|177
1602038400000|2020-10-07 02:40:00|10567.9|10567.2|10567.2|10566.5|10568.6|10567.8|10567.1|10566.3|160
1602038700000|2020-10-07 02:45:00|10567.4|10566.4|10566.9|10565.9|10567.8|10567.1|10566.8|10565.9|180
1602039000000|2020-10-07 02:50:00|10566.8|10566.2|10566.2|10565.5|10567.2|10566.4|10565.6|10564.8|199
1602039300000|2020-10-07 02:55:00|10566.3|10565.3|10566.2|10565.5|10566.9|10566.1|10566.1|10565.3|125
1602039600000|2020-10-07 03:00:00|10566.1|10565.4|10566.7|10566|10566.9|10566.1|10566.1|10565.3|130
1602039900000|2020-10-07 03:05:00|10566.8|10565.8|10567.2|10566.5|10567.3|10566.6|10566|10565.2|162
1602040200000|2020-10-07 03:10:00|10567.1|10566.4|10567.2|10566.5|10567.6|10566.9|10566.7|10565.9|117
1602040500000|2020-10-07 03:15:00|10567.3|10566.6|10567.4|10566.7|10568.3|10567.6|10567.1|10566.3|232
1602040800000|2020-10-07 03:20:00|10567.3|10566.6|10567.3|10566.6|10567.6|10566.8|10566.6|10565.9|120
1602041100000|2020-10-07 03:25:00|10567.4|10566.7|10568.1|10567.4|10568.3|10567.5|10567.3|10566.6|107
1602041400000|2020-10-07 03:30:00|10568|10567.3|10567.9|10567.2|10568.3|10567.6|10567.8|10567|73
1602041700000|2020-10-07 03:35:00|10567.8|10567.1|10568.2|10567.5|10568.4|10567.7|10567.8|10567|139
1602042000000|2020-10-07 03:40:00|10568.3|10567.6|10568.6|10567.9|10568.7|10568|10568|10567.3|120
1602042300000|2020-10-07 03:45:00|10568.7|10568|10569.8|10568.8|10570|10569.1|10568.2|10567.4|201
1602042600000|2020-10-07 03:50:00|10569.9|10568.9|10569.5|10568.8|10570|10569.3|10569.1|10568.4|186
1602042900000|2020-10-07 03:55:00|10569.4|10568.7|10569.8|10569.1|10569.8|10569.1|10569.3|10568.6|141
1602043200000|2020-10-07 04:00:00|10569.7|10569|10569.3|10568.6|10570.1|10569.4|10568.9|10568.2|203
1602043500000|2020-10-07 04:05:00|10569.1|10568.4|10569.6|10568.6|10569.7|10568.8|10568.9|10568|156
1602043800000|2020-10-07 04:10:00|10569.5|10568.8|10568.6|10567.9|10569.8|10569|10568.2|10567.4|229
1602044100000|2020-10-07 04:15:00|10568.7|10568|10569.6|10568.6|10569.8|10569|10568.2|10567.3|258
1602044400000|2020-10-07 04:20:00|10569.5|10568.8|10570.2|10569.2|10570.7|10569.7|10569.3|10568.5|250
1602044700000|2020-10-07 04:25:00|10570.3|10569.3|10569.4|10568.4|10570.3|10569.3|10569|10568.1|180
1602045000000|2020-10-07 04:30:00|10569.5|10568.5|10569.8|10569.1|10570.2|10569.4|10568.9|10568.2|178
1602045300000|2020-10-07 04:35:00|10569.7|10569|10572|10571|10572.6|10571.9|10569.7|10569|266
1602045600000|2020-10-07 04:40:00|10571.8|10571.1|10573|10572|10573|10572|10571.8|10570.9|359
1602045900000|2020-10-07 04:45:00|10572.9|10571.9|10573.6|10572.9|10574.7|10573.9|10572.4|10571.6|381
1602046200000|2020-10-07 04:50:00|10573.7|10572.7|10571.9|10570.9|10573.8|10572.9|10571.5|10570.6|394
1602046500000|2020-10-07 04:55:00|10572|10571|10573|10572|10573.9|10573.1|10571.8|10570.9|313
1602046800000|2020-10-07 05:00:00|10572.9|10572.2|10572.1|10571.4|10573.1|10572.4|10572|10571.3|258
1602047100000|2020-10-07 05:05:00|10572|10571.3|10573.2|10572.5|10573.7|10573|10571.4|10570.5|243
1602047400000|2020-10-07 05:10:00|10573.3|10572.6|10572.8|10572.1|10573.8|10573.1|10572.5|10571.7|210
1602047700000|2020-10-07 05:15:00|10572.7|10572|10572|10571|10573.2|10572.4|10571.8|10571|226
1602048000000|2020-10-07 05:20:00|10571.9|10571.2|10572.5|10571.8|10572.7|10572|10571.8|10571|108
1602048300000|2020-10-07 05:25:00|10572.4|10571.7|10573.4|10572.4|10573.5|10572.6|10572.3|10571.6|109
1602048600000|2020-10-07 05:30:00|10573.3|10572.3|10573.3|10572.6|10573.8|10573|10573|10572.1|119
1602048900000|2020-10-07 05:35:00|10573.6|10572.9|10574.6|10573.6|10574.9|10573.9|10573.2|10572.5|262
1602049200000|2020-10-07 05:40:00|10574.7|10573.7|10575.1|10574.1|10576.2|10575.4|10574.3|10573.3|569
1602049500000|2020-10-07 05:45:00|10575.2|10574.2|10576|10575.3|10577.8|10576.9|10574|10573.3|370
1602049800000|2020-10-07 05:50:00|10575.8|10575|10574.7|10574|10576.4|10575.7|10574.3|10573.5|287
1602050100000|2020-10-07 05:55:00|10574.8|10574.1|10575.3|10574.3|10575.6|10574.8|10574.7|10573.9|290
1602050400000|2020-10-07 06:00:00|10575.4|10574.4|10576.7|10576|10577.1|10576.3|10575.4|10574.4|432
1602050700000|2020-10-07 06:05:00|10576.9|10575.9|10575.5|10574.8|10577.3|10576.3|10575.2|10574.5|466
1602051000000|2020-10-07 06:10:00|10575.4|10574.7|10575.9|10574.9|10576.5|10575.7|10575.1|10574.3|282
1602051300000|2020-10-07 06:15:00|10576|10575|10575.6|10574.6|10576.8|10576|10575.3|10574.4|340
1602051600000|2020-10-07 06:20:00|10575.7|10574.7|10575.8|10575.1|10576.7|10575.9|10575.6|10574.6|282
1602051900000|2020-10-07 06:25:00|10575.9|10575.2|10575|10574|10576|10575.2|10574.5|10573.8|268
1602052200000|2020-10-07 06:30:00|10574.8|10574.1|10574.3|10573.6|10574.8|10574.1|10573.1|10572.2|247
1602052500000|2020-10-07 06:35:00|10574.4|10573.7|10575.7|10574.7|10575.7|10574.8|10573.1|10572.3|327
1602052800000|2020-10-07 06:40:00|10575.6|10574.6|10574.8|10574.1|10575.7|10574.9|10574.4|10573.6|282
1602053100000|2020-10-07 06:45:00|10574.9|10574.2|10574.8|10574.1|10575.1|10574.2|10574.6|10573.7|138
1602053400000|2020-10-07 06:50:00|10574.9|10574.2|10574|10573|10575.1|10574.2|10573.7|10572.8|209
1602053700000|2020-10-07 06:55:00|10573.7|10573.1|10573.4|10572.7|10574.3|10573.5|10573|10572.1|244
1602054000000|2020-10-07 07:00:00|10573.6|10572.9|10574.3|10573.3|10577|10576.1|10573.6|10572.9|565
1602054300000|2020-10-07 07:05:00|10574|10573.2|10575.6|10574.9|10576.3|10575.6|10572|10571.3|541
1602054600000|2020-10-07 07:10:00|10575.5|10574.8|10577.2|10576.5|10577.6|10576.8|10575|10574.3|470
1602054900000|2020-10-07 07:15:00|10577.3|10576.3|10573.2|10572.5|10577.3|10576.6|10573.1|10572.4|438
1602055200000|2020-10-07 07:20:00|10573.1|10572.4|10574.4|10573.7|10574.6|10573.8|10572.1|10571.4|495
1602055500000|2020-10-07 07:25:00|10574.5|10573.5|10575.3|10574.6|10575.4|10574.6|10573.6|10572.9|403
1602055800000|2020-10-07 07:30:00|10575.4|10574.7|10587.8|10586.8|10589.1|10588.1|10575.1|10574.3|809
1602056100000|2020-10-07 07:35:00|10587.7|10587|10591.2|10590.2|10591.8|10590.9|10585.9|10585.1|798
1602056400000|2020-10-07 07:40:00|10591.1|10590.1|10592.1|10591.4|10595|10594.1|10590.9|10589.9|674
1602056700000|2020-10-07 07:45:00|10592|10591.3|10591.3|10590.6|10593.3|10592.5|10589.8|10589|511
1602057000000|2020-10-07 07:50:00|10591.4|10590.7|10589.8|10589.1|10591.5|10590.7|10589.2|10588.4|449
1602057300000|2020-10-07 07:55:00|10589.9|10589.2|10586.6|10585.9|10590|10589.2|10585.3|10584.4|473
1602057600000|2020-10-07 08:00:00|10586.5|10585.8|10587.7|10587|10588.5|10587.5|10585.2|10584.4|422
1602057900000|2020-10-07 08:05:00|10587.8|10587.1|10589.6|10588.6|10590.2|10589.4|10586.5|10585.8|442
1602058200000|2020-10-07 08:10:00|10589.4|10588.7|10592.8|10592.1|10593.1|10592.2|10589.4|10588.5|509
1602058500000|2020-10-07 08:15:00|10592.7|10592|10591.1|10590.1|10592.8|10592.1|10591|10590.1|451
1602058800000|2020-10-07 08:20:00|10591.2|10590.2|10591.1|10590.1|10591.3|10590.5|10589.2|10588.3|483
1602059100000|2020-10-07 08:25:00|10591.2|10590.2|10591.3|10590.3|10591.5|10590.8|10589.5|10588.5|244
1602059400000|2020-10-07 08:30:00|10591.2|10590.5|10592|10591.3|10592.2|10591.4|10590.3|10589.4|402
1602059700000|2020-10-07 08:35:00|10591.9|10591.2|10596.8|10595.8|10597.2|10596.3|10591.8|10591|563
1602060000000|2020-10-07 08:40:00|10596.6|10595.9|10599.1|10598.1|10599.4|10598.6|10595|10594.2|424
1602060300000|2020-10-07 08:45:00|10599|10598|10599.2|10598.5|10599.3|10598.5|10596.6|10595.9|297
1602060600000|2020-10-07 08:50:00|10599.3|10598.6|10597.8|10597.1|10599.6|10598.8|10597.1|10596.3|676
1602060900000|2020-10-07 08:55:00|10597.9|10597.2|10599.4|10598.4|10599.5|10598.8|10596.8|10595.9|405
1602061200000|2020-10-07 09:00:00|10599.2|10598.5|10602.2|10601.2|10603.4|10602.6|10598.2|10597.3|712
1602061500000|2020-10-07 09:05:00|10602.3|10601.3|10606.8|10605.8|10608.1|10607.4|10602.1|10601.2|566
1602061800000|2020-10-07 09:10:00|10606.9|10605.9|10604.5|10603.8|10607.6|10606.9|10604.2|10603.4|516
1602062100000|2020-10-07 09:15:00|10604.6|10603.9|10602.2|10601.5|10605|10604.2|10601.8|10600.8|360
1602062400000|2020-10-07 09:20:00|10602.6|10601.9|10603.7|10603|10604.6|10603.7|10602.6|10601.9|253
1602062700000|2020-10-07 09:25:00|10603.6|10602.9|10605|10604.3|10605.7|10604.9|10603.6|10602.7|261
1602063000000|2020-10-07 09:30:00|10604.9|10604.2|10603|10602.3|10605.3|10604.5|10602.5|10601.8|308
1602063300000|2020-10-07 09:35:00|10602.9|10602.2|10602.9|10602.2|10603.5|10602.7|10602.7|10601.9|284
1602063600000|2020-10-07 09:40:00|10603|10602.3|10605.6|10604.9|10607.5|10606.7|10602.9|10602.2|435
1602063900000|2020-10-07 09:45:00|10605.8|10604.8|10607.8|10607.1|10608.6|10607.9|10605.2|10604.5|328
1602064200000|2020-10-07 09:50:00|10607.7|10607|10610.9|10609.9|10611.1|10610.4|10606|10605.2|352
1602064500000|2020-10-07 09:55:00|10611|10610|10608.1|10607.4|10611.3|10610.5|10608|10607.2|433
1602064800000|2020-10-07 10:00:00|10608.2|10607.5|10608.2|10607.5|10610.7|10610|10607.9|10607|509
1602065100000|2020-10-07 10:05:00|10608.1|10607.4|10607.4|10606.7|10609.5|10608.7|10606.5|10605.6|387
1602065400000|2020-10-07 10:10:00|10607.7|10606.8|10610.4|10609.7|10610.4|10609.7|10606.4|10605.7|290
1602065700000|2020-10-07 10:15:00|10610.1|10609.4|10609.2|10608.5|10610.3|10609.5|10607.2|10606.4|312
1602066000000|2020-10-07 10:20:00|10609.6|10608.6|10609.4|10608.7|10609.9|10609.1|10607.9|10607|287
1602066300000|2020-10-07 10:25:00|10609.5|10608.8|10609.2|10608.2|10610.5|10609.7|10608.6|10607.7|347
1602066600000|2020-10-07 10:30:00|10609.3|10608.3|10610|10609.3|10610.4|10609.5|10608.8|10608|357
1602066900000|2020-10-07 10:35:00|10609.9|10609.2|10606.8|10606.1|10610|10609.3|10606.7|10606|249
1602067200000|2020-10-07 10:40:00|10606.7|10606|10608.2|10607.5|10608.3|10607.6|10605.7|10605|379
1602067500000|2020-10-07 10:45:00|10608.1|10607.4|10608|10607.3|10609.4|10608.7|10607.7|10606.9|308
1602067800000|2020-10-07 10:50:00|10608.1|10607.4|10607.7|10607|10609.1|10608.2|10607.6|10606.9|505
1602068100000|2020-10-07 10:55:00|10607.9|10607.2|10608.5|10607.5|10608.5|10607.5|10606.7|10605.7|528
1602068400000|2020-10-07 11:00:00|10608.7|10608|10605.6|10604.6|10609.6|10608.7|10605.4|10604.5|478
1602068700000|2020-10-07 11:05:00|10605.7|10604.7|10606.2|10605.2|10606.9|10606.2|10605.5|10604.6|323
1602069000000|2020-10-07 11:10:00|10606.3|10605.3|10606.7|10606|10607|10606|10605.7|10604.7|283
1602069300000|2020-10-07 11:15:00|10606.9|10605.9|10606.3|10605.3|10607|10606.2|10605.5|10604.6|242
1602069600000|2020-10-07 11:20:00|10606.5|10605.8|10605.6|10604.9|10606.8|10606|10605.6|10604.8|347
1602069900000|2020-10-07 11:25:00|10605.7|10605|10605.7|10605|10606.7|10606|10605.1|10604.4|321
1602070200000|2020-10-07 11:30:00|10605.6|10604.9|10606.7|10606|10607.1|10606.4|10605.6|10604.9|365
1602070500000|2020-10-07 11:35:00|10606.8|10606.1|10607.7|10607|10608.3|10607.4|10606.7|10606|278
1602070800000|2020-10-07 11:40:00|10607.8|10607.1|10606.1|10605.4|10608.2|10607.5|10606|10605.3|301
1602071100000|2020-10-07 11:45:00|10606|10605.3|10605.7|10604.7|10607|10606.1|10604.8|10604.1|330
1602071400000|2020-10-07 11:50:00|10605.6|10604.9|10603.9|10603.2|10605.8|10605|10602.7|10602|405
1602071700000|2020-10-07 11:55:00|10604|10603.3|10602.6|10601.9|10604|10603.3|10602.3|10601.5|308
1602072000000|2020-10-07 12:00:00|10602.5|10601.8|10603.4|10602.7|10604|10603.2|10602.1|10601.3|363
1602072300000|2020-10-07 12:05:00|10603.3|10602.6|10601.9|10601.2|10603.5|10602.8|10601.9|10601.2|354
1602072600000|2020-10-07 12:10:00|10602|10601.3|10597.6|10596.9|10602.4|10601.7|10596.4|10595.6|438
1602072900000|2020-10-07 12:15:00|10597.5|10596.8|10596.8|10596.1|10598.2|10597.5|10596.4|10595.7|362
1602073200000|2020-10-07 12:20:00|10597|10596.3|10599.5|10598.8|10599.5|10598.8|10596.9|10596.2|485
1602073500000|2020-10-07 12:25:00|10599.6|10598.9|10599|10598.3|10600.3|10599.6|10598.5|10597.7|364
1602073800000|2020-10-07 12:30:00|10599.1|10598.4|10599.1|10598.4|10599.9|10599.2|10597.8|10597.1|444
1602074100000|2020-10-07 12:35:00|10599.2|10598.5|10597.3|10596.6|10600.3|10599.6|10597.2|10596.5|326
1602074400000|2020-10-07 12:40:00|10597.2|10596.5|10593.9|10593.2|10598|10597.3|10592.9|10592.2|367
1602074700000|2020-10-07 12:45:00|10594|10593.3|10593.3|10592.6|10595|10594.3|10593.2|10592.4|582
1602075000000|2020-10-07 12:50:00|10593.2|10592.5|10591.1|10590.4|10593.5|10592.7|10589.8|10588.8|451
1602075300000|2020-10-07 12:55:00|10590.9|10590.2|10590.3|10589.6|10592.5|10591.8|10590.1|10589.2|567
1602075600000|2020-10-07 13:00:00|10590.2|10589.5|10586.4|10585.7|10590.4|10589.6|10586.1|10585.4|673
1602075900000|2020-10-07 13:05:00|10586.2|10585.5|10586.6|10585.9|10587.3|10586.5|10585.7|10585|563
1602076200000|2020-10-07 13:10:00|10586.5|10585.8|10588.9|10588.2|10588.9|10588.2|10586.5|10585.7|479
1602076500000|2020-10-07 13:15:00|10588.8|10588.1|10587.5|10586.8|10590.1|10589.4|10587.3|10586.5|685
1602076800000|2020-10-07 13:20:00|10587.8|10587.1|10587.8|10587.1|10589.1|10588.4|10586.5|10585.6|417
1602077100000|2020-10-07 13:25:00|10587.9|10587.2|10590.4|10589.7|10591.5|10590.5|10587.7|10586.9|365
1602077400000|2020-10-07 13:30:00|10590.5|10589.8|10593.8|10593.1|10595.7|10594.9|10590.4|10589.7|758
1602077700000|2020-10-07 13:35:00|10593.9|10593.2|10596.8|10596.1|10597.4|10596.7|10593.8|10593.1|576
1602078000000|2020-10-07 13:40:00|10597|10596|10594.7|10594|10597|10596.2|10594.3|10593.5|518
1602078300000|2020-10-07 13:45:00|10594.9|10594.2|10593.5|10592.8|10595.3|10594.6|10591.7|10590.9|555
1602078600000|2020-10-07 13:50:00|10593.4|10592.7|10592.5|10591.5|10595.1|10594.4|10592.4|10591.4|311
1602078900000|2020-10-07 13:55:00|10592.6|10591.6|10599.3|10598.3|10600|10599.2|10592.5|10591.5|487
1602079200000|2020-10-07 14:00:00|10599.4|10598.4|10596.3|10595.6|10600.3|10599.6|10595.9|10595.2|631
1602079500000|2020-10-07 14:05:00|10596.4|10595.7|10596.5|10595.8|10597.6|10596.9|10595.9|10595.2|484
1602079800000|2020-10-07 14:10:00|10596.6|10595.9|10599.8|10598.8|10600.1|10599.4|10596.6|10595.9|634
1602080100000|2020-10-07 14:15:00|10599.7|10599|10599|10598.3|10600.2|10599.5|10598.2|10597.5|509
1602080400000|2020-10-07 14:20:00|10599.1|10598.4|10597|10596.3|10600|10599.3|10596.2|10595.5|415
1602080700000|2020-10-07 14:25:00|10597.1|10596.4|10600|10599.3|10601.2|10600.3|10596.8|10596.1|347
1602081000000|2020-10-07 14:30:00|10600.1|10599.4|10599.2|10598.5|10601.3|10600.4|10599|10598.3|449
1602081300000|2020-10-07 14:35:00|10599.1|10598.4|10599.4|10598.7|10600.8|10600.1|10599.1|10598.3|343
1602081600000|2020-10-07 14:40:00|10599.3|10598.6|10600.1|10599.4|10600.2|10599.5|10598.4|10597.7|395
1602081900000|2020-10-07 14:45:00|10600.2|10599.5|10600.1|10599.4|10602.7|10601.8|10600.1|10599.2|502
1602082200000|2020-10-07 14:50:00|10600.2|10599.5|10602.2|10601.5|10602.2|10601.5|10600|10599.1|335
1602082500000|2020-10-07 14:55:00|10602.1|10601.4|10602.9|10601.9|10604.4|10603.7|10601.4|10600.6|628
1602082800000|2020-10-07 15:00:00|10603.1|10602.1|10600.2|10599.5|10604.4|10603.6|10598.2|10597.5|566
1602083100000|2020-10-07 15:05:00|10600.1|10599.4|10598.2|10597.5|10600.3|10599.5|10597.8|10597|254
1602083400000|2020-10-07 15:10:00|10598.3|10597.6|10598.6|10597.6|10599.3|10598.4|10596.7|10596|370
1602083700000|2020-10-07 15:15:00|10598.7|10597.7|10596.8|10596.1|10599|10598.3|10596.1|10595.2|289
1602084000000|2020-10-07 15:20:00|10596.6|10595.9|10596|10595|10597.2|10596.4|10595.2|10594.2|280
1602084300000|2020-10-07 15:25:00|10595.9|10594.9|10597.5|10596.5|10597.6|10596.7|10594.3|10593.4|333
1602084600000|2020-10-07 15:30:00|10597.3|10596.6|10596.9|10596.2|10598.3|10597.6|10596|10595.3|330
1602084900000|2020-10-07 15:35:00|10596.8|10596.1|10596.9|10596.2|10598.5|10597.6|10596.6|10595.9|308
1602085200000|2020-10-07 15:40:00|10596.8|10596.1|10595.7|10595|10597.1|10596.4|10595.4|10594.7|346
1602085500000|2020-10-07 15:45:00|10595.8|10595.1|10597.2|10596.5|10597.7|10596.9|10595.6|10594.9|300
1602085800000|2020-10-07 15:50:00|10596.9|10596.2|10596.8|10596.1|10597.6|10596.8|10596.5|10595.7|297
1602086100000|2020-10-07 15:55:00|10596.6|10595.9|10598.5|10597.8|10598.5|10597.8|10596.6|10595.8|258
1602086400000|2020-10-07 16:00:00|10598.4|10597.7|10600.2|10599.5|10600.7|10599.8|10597.1|10596.3|354
1602086700000|2020-10-07 16:05:00|10600.3|10599.6|10600.7|10600|10601.4|10600.7|10599.8|10599.1|168
1602087000000|2020-10-07 16:10:00|10600.8|10600.1|10601.8|10600.8|10602.2|10601.3|10600.6|10599.9|194
1602087300000|2020-10-07 16:15:00|10601.7|10601|10600|10599.3|10602.3|10601.4|10599.9|10599.1|338
1602087600000|2020-10-07 16:20:00|10600.1|10599.4|10598.5|10597.8|10600.4|10599.4|10598.2|10597.5|200
1602087900000|2020-10-07 16:25:00|10598.4|10597.7|10598.8|10597.8|10599.4|10598.6|10598.1|10597.2|406
1602088200000|2020-10-07 16:30:00|10598.6|10597.9|10597.8|10597.1|10599.1|10598.2|10597.1|10596.4|235
1602088500000|2020-10-07 16:35:00|10597.9|10597.2|10597.1|10596.1|10598.1|10597.3|10596.9|10596.1|182
1602088800000|2020-10-07 16:40:00|10597|10596.3|10598.2|10597.5|10598.6|10597.9|10596.8|10595.9|188
1602089100000|2020-10-07 16:45:00|10598.1|10597.4|10596.5|10595.8|10598.1|10597.4|10596.2|10595.5|244
1602089400000|2020-10-07 16:50:00|10596.6|10595.9|10595.5|10594.8|10596.8|10596|10594.5|10593.6|219
1602089700000|2020-10-07 16:55:00|10595.6|10594.9|10596.4|10595.7|10597.6|10596.8|10595.5|10594.8|313
1602090000000|2020-10-07 17:00:00|10596.5|10595.8|10595.6|10594.9|10597|10596.3|10595.6|10594.8|284
1602090300000|2020-10-07 17:05:00|10595.7|10595|10596.7|10596|10598|10597.3|10595.7|10595|264
1602090600000|2020-10-07 17:10:00|10596.5|10595.8|10596.8|10596.1|10598.3|10597.6|10596.2|10595.5|249
1602090900000|2020-10-07 17:15:00|10596.7|10596|10597.8|10596.8|10598|10597.3|10596.7|10596|241
1602091200000|2020-10-07 17:20:00|10597.9|10596.9|10596.4|10595.7|10598.3|10597.6|10596.1|10595.4|232
1602091500000|2020-10-07 17:25:00|10596.3|10595.6|10595.4|10594.7|10596.5|10595.8|10595|10594.1|171
1602091800000|2020-10-07 17:30:00|10595.5|10594.8|10596.3|10595.6|10597.4|10596.7|10595.3|10594.6|264
1602092100000|2020-10-07 17:35:00|10596.2|10595.5|10596.4|10595.7|10596.7|10595.9|10596.2|10595.4|113
1602092400000|2020-10-07 17:40:00|10596.5|10595.8|10597.4|10596.7|10598.1|10597.3|10595.9|10595.2|172
1602092700000|2020-10-07 17:45:00|10597.5|10596.8|10596.9|10596.2|10597.8|10597|10596.8|10596|249
1602093000000|2020-10-07 17:50:00|10596.8|10596.1|10596.1|10595.4|10597.3|10596.5|10596.1|10595.4|176
1602093300000|2020-10-07 17:55:00|10596.2|10595.5|10600.3|10598.1|10600.5|10598.6|10596.2|10595.4|304
1602093600000|2020-10-07 18:00:00|10600.6|10597.3|10599.5|10598.5|10601.7|10599.7|10598|10596.1|393
1602093900000|2020-10-07 18:05:00|10599.3|10598.6|10597.6|10596.9|10599.5|10598.7|10597.5|10596.6|271
1602094200000|2020-10-07 18:10:00|10597.7|10597|10597.7|10596.7|10598.3|10597.5|10597.2|10596.5|262
1602094500000|2020-10-07 18:15:00|10597.6|10596.9|10598|10597.3|10598.6|10597.6|10597.4|10596.5|293
1602094800000|2020-10-07 18:20:00|10597.9|10597.2|10601.4|10600.7|10602.8|10601.8|10597.9|10597|402
1602095100000|2020-10-07 18:25:00|10601.5|10600.8|10604.8|10604.1|10605.3|10604.6|10601.3|10600.6|451
1602095400000|2020-10-07 18:30:00|10604.9|10604.2|10603.9|10603.2|10604.9|10604.2|10603.6|10602.9|173
1602095700000|2020-10-07 18:35:00|10603.8|10603.1|10604.3|10603.6|10605.1|10604.4|10603.8|10602.9|215
1602096000000|2020-10-07 18:40:00|10604.1|10603.1|10603.3|10602.3|10604.6|10603.9|10602.2|10601.3|281
1602096300000|2020-10-07 18:45:00|10603.2|10602.2|10602.1|10601.4|10603.3|10602.4|10601.8|10601.1|248
1602096600000|2020-10-07 18:50:00|10602.2|10601.5|10603.1|10602.4|10603.7|10602.9|10602.1|10601.3|253
1602096900000|2020-10-07 18:55:00|10603|10602.3|10603.9|10602.9|10603.9|10603.2|10601.8|10601|253
1602097200000|2020-10-07 19:00:00|10603.8|10603.1|10603.4|10602.7|10604.5|10603.6|10602.4|10601.6|487
1602097500000|2020-10-07 19:05:00|10603.5|10602.8|10602.7|10601.7|10605|10604|10602.4|10601.5|428
1602097800000|2020-10-07 19:10:00|10602.8|10601.8|10603.3|10602.3|10603.9|10603.1|10602.6|10601.7|230
1602098100000|2020-10-07 19:15:00|10603.2|10602.2|10604.8|10603.8|10604.9|10604.1|10602.9|10602.2|213
1602098400000|2020-10-07 19:20:00|10604.7|10603.7|10605.3|10604.6|10605.6|10604.7|10604.3|10603.5|255
1602098700000|2020-10-07 19:25:00|10605.2|10604.5|10605.3|10604.6|10605.6|10604.7|10604.7|10603.8|182
1602099000000|2020-10-07 19:30:00|10605.4|10604.7|10604.9|10604.2|10605.7|10604.7|10604.6|10603.9|188
1602099300000|2020-10-07 19:35:00|10605|10604.3|10606|10605.3|10607.2|10606.4|10604.8|10604|279
1602099600000|2020-10-07 19:40:00|10605.9|10605.2|10607.8|10606.8|10609.3|10608.3|10605.5|10604.8|254
1602099900000|2020-10-07 19:45:00|10607.9|10606.9|10606.6|10605.9|10607.9|10606.9|10606.3|10605.5|252
1602100200000|2020-10-07 19:50:00|10606.5|10605.8|10603.6|10602.6|10606.7|10605.9|10603.4|10602.6|300
1602100500000|2020-10-07 19:55:00|10603.7|10602.7|10603.8|10603.1|10605|10604.3|10602.5|10601.6|321
1602100800000|2020-10-07 20:00:00|10604|10603.3|10600.9|10599.9|10604.5|10603.6|10600.5|10599.5|206
1602101100000|2020-10-07 20:05:00|10600.6|10599.6|10598.8|10597.8|10601|10600|10598.4|10597.5|266
1602101400000|2020-10-07 20:10:00|10598.7|10597.7|10600.5|10599.8|10600.7|10599.9|10598.7|10597.7|193
1602101700000|2020-10-07 20:15:00|10600.6|10599.9|10598|10597|10601|10600|10597.5|10596.5|279
1602102000000|2020-10-07 20:20:00|10598.1|10597.1|10598.5|10597.5|10598.6|10597.6|10598.1|10597.1|131
1602102300000|2020-10-07 20:25:00|10598.6|10597.6|10596.4|10595.4|10598.6|10597.6|10596.2|10595.2|227
1602102600000|2020-10-07 20:30:00|10597|10596|10597.1|10596.1|10597.2|10596.2|10595.9|10595|124
1602102900000|2020-10-07 20:35:00|10597.2|10596.2|10597.2|10596.2|10597.6|10596.6|10595.5|10594.5|207
1602103200000|2020-10-07 20:40:00|10597.1|10596.1|10596.7|10595.7|10597.2|10596.2|10596.2|10595.4|188
1602103500000|2020-10-07 20:45:00|10596.8|10595.8|10599|10598|10599.1|10598.1|10596.7|10595.7|592
1602103800000|2020-10-07 20:50:00|10598.9|10597.9|10598.3|10597.3|10600.2|10599.2|10597.8|10596.8|584
1602104100000|2020-10-07 20:55:00|10598.4|10597.4|10598.9|10596.2|10601.4|10599.4|10597.8|10592.5|680
1602104400000|2020-10-07 21:00:00|10599.1|10595.4|10598.9|10594.9|10600.6|10595.4|10598.2|10594|46
1602104700000|2020-10-07 21:05:00|10600.3|10594.3|10600.3|10594.3|10601.1|10595.6|10598.1|10593.2|1519
1602105000000|2020-10-07 21:10:00|10600.6|10594.6|10598.1|10595.2|10600.8|10596|10597.7|10593.6|1649
1602105300000|2020-10-07 21:15:00|10598|10595.3|10598.2|10595.5|10598.6|10596.2|10597.9|10594.6|1520
1602105600000|2020-10-07 21:20:00|10598.3|10595.7|10598.2|10595.6|10598.8|10596.1|10597.8|10594.8|1359
1602105900000|2020-10-07 21:25:00|10598.3|10595.5|10601.2|10595.7|10601.9|10596.5|10598|10593.8|1512
1602106200000|2020-10-07 21:30:00|10601|10595.6|10598.6|10594|10604.6|10598.6|10598|10593.4|837
1602106500000|2020-10-07 21:35:00|10599.1|10594.7|10598.8|10594.2|10599.3|10595.4|10598.4|10593.9|212
1602106800000|2020-10-07 21:40:00|10599|10594.3|10599|10595.2|10599.3|10595.5|10598.4|10594|258
1602107100000|2020-10-07 21:45:00|10599.1|10594.9|10598.3|10594.2|10599.4|10595.5|10598|10593.3|325
1602107400000|2020-10-07 21:50:00|10598.1|10594.6|10599.7|10594.5|10600.2|10595.5|10598|10593.8|618
1602107700000|2020-10-07 21:55:00|10599.6|10594.7|10602.1|10596.1|10603.1|10597.1|10598.8|10593.5|927
1602108000000|2020-10-07 22:00:00|10602.5|10596.5|10599|10596.6|10603.1|10597.3|10596.9|10594|1643
1602108300000|2020-10-07 22:05:00|10599.2|10596.7|10598.3|10596.3|10599.5|10597.5|10597.7|10596.1|1183
1602108600000|2020-10-07 22:10:00|10598.1|10596.4|10596|10595|10598.5|10596.9|10594.8|10593.8|942
1602108900000|2020-10-07 22:15:00|10596.1|10595.1|10594.8|10593.8|10596.3|10595.3|10594.2|10593.2|694
1602109200000|2020-10-07 22:20:00|10594.7|10593.7|10595.4|10594.4|10595.9|10594.9|10594.6|10593.6|704
1602109500000|2020-10-07 22:25:00|10595.5|10594.5|10594.5|10593.5|10595.6|10594.6|10594.4|10593.4|255
1602109800000|2020-10-07 22:30:00|10594.4|10593.4|10594.7|10593.7|10594.8|10593.8|10593.8|10592.8|153
1602110100000|2020-10-07 22:35:00|10594.6|10593.6|10595.8|10594.8|10595.9|10594.9|10594.3|10593.3|316
1602110400000|2020-10-07 22:40:00|10595.6|10594.6|10595.6|10594.6|10596.3|10595.3|10595.5|10594.5|450
1602110700000|2020-10-07 22:45:00|10595.3|10594.3|10595.7|10594.7|10597|10596|10595.1|10594.1|479
1602111000000|2020-10-07 22:50:00|10595.8|10594.8|10595.9|10594.9|10596|10595|10595.6|10594.6|256
1602111300000|2020-10-07 22:55:00|10596|10595|10596.9|10595.9|10597.1|10596.1|10596|10595|227
1602111600000|2020-10-07 23:00:00|10596.6|10595.6|10597.5|10596.5|10599|10598|10596.4|10595.4|234
1602111900000|2020-10-07 23:05:00|10597.4|10596.4|10598.5|10597.5|10598.8|10597.8|10597.2|10596.2|182
1602112200000|2020-10-07 23:10:00|10598.6|10597.6|10598.4|10597.4|10599.2|10598.2|10598.3|10597.3|112
1602112500000|2020-10-07 23:15:00|10598.3|10597.3|10597.3|10596.3|10598.4|10597.4|10597.2|10596.2|107
1602112800000|2020-10-07 23:20:00|10597.4|10596.4|10597.3|10596.6|10597.5|10596.6|10596.9|10595.9|147
1602113100000|2020-10-07 23:25:00|10597.4|10596.4|10597.8|10596.8|10597.8|10596.8|10596.2|10595.4|185
1602113400000|2020-10-07 23:30:00|10597.7|10596.7|10598|10597|10599.3|10598.5|10597.5|10596.5|184
1602113700000|2020-10-07 23:35:00|10597.8|10596.8|10596.9|10595.9|10598.7|10597.8|10596.3|10595.3|169
1602114000000|2020-10-07 23:40:00|10596.8|10595.8|10598.1|10597.1|10598.2|10597.2|10596.4|10595.4|215
1602114300000|2020-10-07 23:45:00|10598.2|10597.2|10598.1|10597.1|10598.6|10597.6|10597.4|10596.4|129
1602114600000|2020-10-07 23:50:00|10598.2|10597.2|10597|10596.3|10598.2|10597.2|10596.9|10596.2|63
1602114900000|2020-10-07 23:55:00|10596.9|10596.2|10597.5|10596.5|10597.6|10596.6|10596.9|10596.2|65
1602115200000|2020-10-08 00:00:00|10597.6|10596.6|10604.2|10603.2|10606.6|10605.6|10595.6|10594.6|629
1602115500000|2020-10-08 00:05:00|10604.1|10603.1|10604|10603|10604.8|10603.8|10602.3|10601.3|402
1602115800000|2020-10-08 00:10:00|10603.8|10602.8|10604.5|10603.5|10605.3|10604.4|10602.8|10601.9|302
1602116100000|2020-10-08 00:15:00|10604.6|10603.6|10603|10602|10604.6|10603.8|10600.9|10600|371
1602116400000|2020-10-08 00:20:00|10602.8|10602.1|10603|10602|10604.5|10603.7|10601.2|10600.3|413
1602116700000|2020-10-08 00:25:00|10603.1|10602.1|10603.8|10603.1|10604.9|10604|10602.8|10601.8|266
1602117000000|2020-10-08 00:30:00|10603.7|10603|10606.8|10605.8|10607|10606.2|10603.3|10602.4|338
1602117300000|2020-10-08 00:35:00|10606.7|10606|10608.6|10607.9|10611.4|10610.4|10606.3|10605.4|703
1602117600000|2020-10-08 00:40:00|10608.8|10607.8|10607.9|10606.9|10609.2|10608.2|10606.9|10605.9|368
1602117900000|2020-10-08 00:45:00|10607.8|10606.8|10607.4|10606.4|10608.2|10607.2|10605.2|10604.2|467
1602118200000|2020-10-08 00:50:00|10607.3|10606.3|10606.6|10605.6|10609.1|10608.3|10606.2|10605.2|501
1602118500000|2020-10-08 00:55:00|10606.4|10605.4|10605|10604|10607.7|10606.8|10604.2|10603.3|535
1602118800000|2020-10-08 01:00:00|10604.9|10604.2|10602.8|10601.8|10606.1|10605.3|10602.6|10601.7|402
1602119100000|2020-10-08 01:05:00|10602.9|10601.9|10603.6|10602.6|10605.2|10604.3|10602.1|10601.1|269
1602119400000|2020-10-08 01:10:00|10603.7|10602.7|10603.1|10602.1|10604.8|10603.8|10602.2|10601.3|229
1602119700000|2020-10-08 01:15:00|10603.3|10602.3|10604.9|10603.9|10605.6|10604.6|10603|10602|277
1602120000000|2020-10-08 01:20:00|10605|10604|10603.3|10602.3|10605.2|10604.3|10602.9|10602|288
1602120300000|2020-10-08 01:25:00|10603.4|10602.4|10604.4|10603.4|10604.5|10603.5|10602|10601|262
1602120600000|2020-10-08 01:30:00|10604.2|10603.2|10601.8|10600.8|10604.4|10603.4|10601.6|10600.6|253
1602120900000|2020-10-08 01:35:00|10601.7|10600.7|10600.9|10599.9|10602.2|10601.2|10600.1|10599.1|375
1602121200000|2020-10-08 01:40:00|10601|10600|10600.7|10599.7|10602.6|10601.6|10599.3|10598.5|476
1602121500000|2020-10-08 01:45:00|10600.8|10599.8|10600.7|10600|10601.6|10600.8|10600|10599.1|368
1602121800000|2020-10-08 01:50:00|10600.8|10600.1|10601.8|10601.1|10601.9|10601.1|10598.7|10597.8|327
1602122100000|2020-10-08 01:55:00|10601.7|10601|10603.5|10602.8|10605.3|10604.4|10601.5|10600.6|639
1602122400000|2020-10-08 02:00:00|10603.7|10602.7|10602.7|10601.7|10603.8|10603|10601.7|10600.7|450
1602122700000|2020-10-08 02:05:00|10602.5|10601.8|10603.2|10602.2|10603.6|10602.8|10601.8|10601|262
1602123000000|2020-10-08 02:10:00|10603.3|10602.3|10603.5|10602.8|10604.2|10603.2|10602.9|10602|325
1602123300000|2020-10-08 02:15:00|10603.6|10602.9|10602.8|10601.8|10603.9|10603.1|10602.2|10601.5|246
1602123600000|2020-10-08 02:20:00|10602.6|10601.9|10602|10601.3|10602.9|10602.1|10601.9|10601|239
1602123900000|2020-10-08 02:25:00|10602.1|10601.4|10601.6|10600.9|10602.1|10601.4|10600.5|10599.7|248
1602124200000|2020-10-08 02:30:00|10601.5|10600.8|10600.9|10599.9|10601.7|10600.9|10600.5|10599.8|188
1602124500000|2020-10-08 02:35:00|10601|10600|10600.6|10599.9|10601.1|10600.2|10600.5|10599.7|107
1602124800000|2020-10-08 02:40:00|10600.7|10600|10601.5|10600.8|10601.9|10601|10599.4|10598.4|227
1602125100000|2020-10-08 02:45:00|10601.7|10600.7|10600.8|10600.1|10602.2|10601.2|10600.7|10599.7|249
1602125400000|2020-10-08 02:50:00|10600.7|10600|10599.3|10598.3|10601.1|10600.3|10599.3|10598.3|206
1602125700000|2020-10-08 02:55:00|10599.2|10598.2|10599.9|10599.2|10600.1|10599.2|10598.1|10597.2|272
1602126000000|2020-10-08 03:00:00|10599.8|10599.1|10599|10598.3|10600.2|10599.3|10598.8|10597.8|196
1602126300000|2020-10-08 03:05:00|10598.9|10598.2|10599.2|10598.2|10600|10599.3|10598.8|10597.9|215
1602126600000|2020-10-08 03:10:00|10599.3|10598.3|10599.6|10598.6|10599.9|10599|10598.8|10597.8|189
1602126900000|2020-10-08 03:15:00|10599.7|10598.7|10599.2|10598.2|10600.2|10599.2|10598.8|10598|191
1602127200000|2020-10-08 03:20:00|10599.3|10598.3|10599.4|10598.7|10599.8|10599|10599.1|10598.2|185
1602127500000|2020-10-08 03:25:00|10599.6|10598.6|10599.8|10598.8|10600.1|10599.4|10599.3|10598.5|181
1602127800000|2020-10-08 03:30:00|10599.9|10598.9|10601.2|10600.2|10601.3|10600.6|10599.8|10598.8|204
1602128100000|2020-10-08 03:35:00|10601.1|10600.1|10600.4|10599.4|10601.1|10600.3|10600.3|10599.3|100
1602128400000|2020-10-08 03:40:00|10600.5|10599.5|10599.9|10598.9|10600.5|10599.5|10599.8|10598.8|125
1602128700000|2020-10-08 03:45:00|10600|10599|10599.6|10598.6|10600.4|10599.4|10599.3|10598.5|175
1602129000000|2020-10-08 03:50:00|10599.7|10598.7|10599.3|10598.3|10600.2|10599.4|10599.1|10598.1|188
1602129300000|2020-10-08 03:55:00|10599|10597.7|10599.7|10598.7|10600.3|10599.5|10598.4|10597.4|233
1602129600000|2020-10-08 04:00:00|10599.8|10598.8|10604.1|10603.1|10604.4|10603.6|10598.3|10597.5|347
1602129900000|2020-10-08 04:05:00|10604|10603|10604.3|10603.3|10605|10604.1|10603.3|10602.4|323
1602130200000|2020-10-08 04:10:00|10604.4|10603.4|10602.7|10601.7|10604.4|10603.4|10602.4|10601.4|184
1602130500000|2020-10-08 04:15:00|10602.6|10601.6|10599.6|10598.6|10602.8|10601.9|10599.3|10598.3|349
1602130800000|2020-10-08 04:20:00|10599.7|10598.7|10599.8|10598.8|10600|10599|10598.5|10597.5|226
1602131100000|2020-10-08 04:25:00|10599.7|10598.7|10598.7|10597.7|10599.8|10598.8|10598.4|10597.4|189
1602131400000|2020-10-08 04:30:00|10598.6|10597.6|10597.1|10596.1|10599|10598.2|10596.4|10595.4|230
1602131700000|2020-10-08 04:35:00|10597|10596|10597.8|10596.8|10597.8|10597.1|10595.9|10595|251
1602132000000|2020-10-08 04:40:00|10597.7|10596.7|10597|10596|10597.9|10597.2|10596.9|10596|178
1602132300000|2020-10-08 04:45:00|10597.1|10596.1|10595.3|10594.3|10597.1|10596.1|10594.7|10593.7|205
1602132600000|2020-10-08 04:50:00|10595.2|10594.2|10597.7|10596.7|10598.2|10597.4|10595.2|10594.2|253
1602132900000|2020-10-08 04:55:00|10597.4|10596.8|10598.2|10597.2|10598.3|10597.3|10595.4|10594.6|327
1602133200000|2020-10-08 05:00:00|10598|10597.3|10595.9|10594.9|10598.6|10597.6|10595.7|10594.8|244
1602133500000|2020-10-08 05:05:00|10595.8|10594.8|10596|10595|10596.6|10595.6|10595.6|10594.8|147
1602133800000|2020-10-08 05:10:00|10596.1|10595.1|10595.9|10594.9|10596.7|10595.7|10595.4|10594.7|289
1602134100000|2020-10-08 05:15:00|10595.8|10594.8|10594.8|10594.1|10596.7|10595.8|10594.6|10593.8|499
1602134400000|2020-10-08 05:20:00|10594.9|10594.2|10595.5|10594.8|10596.2|10595.3|10594.9|10594.1|395
1602134700000|2020-10-08 05:25:00|10595.6|10594.9|10596.1|10595.4|10596.2|10595.4|10594.9|10594|211
1602135000000|2020-10-08 05:30:00|10596.2|10595.2|10595.6|10594.6|10596.3|10595.3|10594.9|10594.1|326
1602135300000|2020-10-08 05:35:00|10595.5|10594.5|10596.6|10595.6|10596.7|10595.9|10595.2|10594.2|163
1602135600000|2020-10-08 05:40:00|10596.7|10595.7|10597.3|10596.3|10598.4|10597.5|10596.2|10595.4|202
1602135900000|2020-10-08 05:45:00|10597.2|10596.2|10597.7|10597|10598.5|10597.5|10597.2|10596.2|142
1602136200000|2020-10-08 05:50:00|10597.8|10597.1|10596.8|10595.8|10597.9|10597.1|10596|10595.1|248
1602136500000|2020-10-08 05:55:00|10596.9|10595.9|10598.1|10597.1|10598.3|10597.3|10596.1|10595.1|312
1602136800000|2020-10-08 06:00:00|10598.2|10597.2|10601|10600|10602.4|10601.4|10598|10597|531
1602137100000|2020-10-08 06:05:00|10601.2|10600.2|10601.8|10600.8|10603.7|10602.8|10600.2|10599.3|435
1602137400000|2020-10-08 06:10:00|10601.9|10600.9|10601.4|10600.4|10602.4|10601.6|10600.8|10599.8|227
1602137700000|2020-10-08 06:15:00|10601.5|10600.5|10600.7|10599.7|10602.5|10601.7|10600|10599.1|286
1602138000000|2020-10-08 06:20:00|10600.6|10599.6|10598.1|10597.1|10601|10600|10597.9|10597|323
1602138300000|2020-10-08 06:25:00|10598|10597.3|10599.4|10598.4|10600.2|10599.5|10596.9|10596|276
1602138600000|2020-10-08 06:30:00|10599.5|10598.5|10599|10598.3|10600.1|10599.2|10598.3|10597.5|334
1602138900000|2020-10-08 06:35:00|10598.9|10598.2|10599.5|10598.5|10600.4|10599.6|10598.7|10597.8|281
1602139200000|2020-10-08 06:40:00|10599.4|10598.4|10598.7|10598|10599.4|10598.5|10598.2|10597.3|218
1602139500000|2020-10-08 06:45:00|10598.6|10597.9|10598.8|10598.1|10600.3|10599.5|10598.2|10597.3|293
1602139800000|2020-10-08 06:50:00|10598.9|10597.9|10600|10599|10600.7|10599.9|10598.1|10597.2|290
1602140100000|2020-10-08 06:55:00|10600.1|10599.1|10600.5|10599.5|10601.3|10600.5|10599.2|10598.4|327
1602140400000|2020-10-08 07:00:00|10600.4|10599.4|10600.6|10599.6|10600.9|10599.9|10597.6|10596.6|450
1602140700000|2020-10-08 07:05:00|10600.5|10599.8|10598.6|10597.9|10600.7|10599.8|10598.2|10597.4|328
1602141000000|2020-10-08 07:10:00|10598.7|10598|10600.6|10599.6|10600.9|10600.1|10598.6|10597.8|399
1602141300000|2020-10-08 07:15:00|10600.7|10599.7|10597.7|10596.7|10601|10600.2|10597.2|10596.2|409
1602141600000|2020-10-08 07:20:00|10597.6|10596.6|10597.6|10596.9|10598.5|10597.6|10596|10595.1|421
1602141900000|2020-10-08 07:25:00|10598|10597.3|10598.1|10597.1|10598.3|10597.6|10596.9|10596|308
1602142200000|2020-10-08 07:30:00|10598.2|10597.2|10597|10596.3|10598.3|10597.5|10595.5|10594.6|394
1602142500000|2020-10-08 07:35:00|10596.9|10596.2|10598|10597|10598.1|10597.3|10596.4|10595.6|279
1602142800000|2020-10-08 07:40:00|10598.2|10597.2|10598.9|10598.2|10599|10598.3|10597.7|10596.9|327
1602143100000|2020-10-08 07:45:00|10598.8|10598.1|10598.9|10598.2|10599.3|10598.6|10598.3|10597.6|274
1602143400000|2020-10-08 07:50:00|10599|10598.3|10598.8|10598.1|10599.2|10598.5|10598.6|10597.9|135
1602143700000|2020-10-08 07:55:00|10598.9|10598.2|10599.1|10598.1|10599.5|10598.5|10597.9|10597|226
1602144000000|2020-10-08 08:00:00|10599|10598|10597.5|10596.5|10599|10598.3|10597|10596.3|413
1602144300000|2020-10-08 08:05:00|10597.4|10596.4|10596.9|10596.2|10597.9|10597.1|10596.3|10595.3|269
1602144600000|2020-10-08 08:10:00|10597.1|10596.4|10593.3|10592.6|10597.2|10596.4|10592.8|10592|367
1602144900000|2020-10-08 08:15:00|10593.5|10592.5|10594.3|10593.6|10594.8|10593.9|10593.1|10592.3|319
1602145200000|2020-10-08 08:20:00|10594.2|10593.5|10595.3|10594.6|10595.5|10594.7|10594|10593.2|270
1602145500000|2020-10-08 08:25:00|10595.4|10594.7|10595.1|10594.4|10596.2|10595.3|10594.5|10593.7|297
1602145800000|2020-10-08 08:30:00|10595.2|10594.5|10595.8|10594.8|10596.2|10595.5|10593.6|10592.8|330
1602146100000|2020-10-08 08:35:00|10595.6|10594.9|10596|10595.3|10596.5|10595.6|10595|10594.1|254
1602146400000|2020-10-08 08:40:00|10595.9|10595.2|10596|10595.3|10597.2|10596.4|10595.6|10594.9|270
1602146700000|2020-10-08 08:45:00|10596.1|10595.4|10594.9|10593.9|10597|10596.2|10594.1|10593.3|275
1602147000000|2020-10-08 08:50:00|10594.7|10594|10597.8|10596.8|10598.5|10597.5|10594.7|10593.8|240
1602147300000|2020-10-08 08:55:00|10597.9|10596.9|10598.4|10597.4|10598.7|10598|10597.8|10596.8|228
1602147600000|2020-10-08 09:00:00|10598.5|10597.8|10599.1|10598.1|10599.3|10598.6|10598.2|10597.4|173
1602147900000|2020-10-08 09:05:00|10599|10598.3|10599.3|10598.6|10599.6|10598.7|10598.5|10597.7|134
1602148200000|2020-10-08 09:10:00|10598.8|10598.1|10598.7|10597.7|10599.5|10598.7|10597.4|10596.7|216
1602148500000|2020-10-08 09:15:00|10598.5|10597.8|10597.8|10596.8|10599.1|10598.1|10596.5|10595.8|206
1602148800000|2020-10-08 09:20:00|10597.7|10596.7|10597.1|10596.4|10597.7|10596.8|10596.3|10595.4|194
1602149100000|2020-10-08 09:25:00|10597.2|10596.2|10596.5|10595.8|10597.8|10596.9|10596.5|10595.5|219
1602149400000|2020-10-08 09:30:00|10596.7|10595.7|10598.2|10597.2|10599.1|10598.3|10595.4|10594.5|350
1602149700000|2020-10-08 09:35:00|10598|10597.3|10597.4|10596.4|10598.1|10597.3|10596.4|10595.6|237
1602150000000|2020-10-08 09:40:00|10597.8|10596.8|10598|10597.3|10599.2|10598.3|10597.2|10596.5|304
1602150300000|2020-10-08 09:45:00|10598.1|10597.4|10598.8|10598.1|10599.5|10598.6|10598|10597.3|281
1602150600000|2020-10-08 09:50:00|10598.7|10598|10599.2|10598.5|10599.7|10599|10598.7|10598|177
1602150900000|2020-10-08 09:55:00|10599.1|10598.4|10598.6|10597.6|10599.2|10598.4|10597.6|10596.9|280
1602151200000|2020-10-08 10:00:00|10598.5|10597.5|10598.8|10598.1|10599.5|10598.7|10598.1|10597.3|205
1602151500000|2020-10-08 10:05:00|10599|10598|10599.4|10598.7|10600|10599.3|10598.6|10597.9|223
1602151800000|2020-10-08 10:10:00|10599.3|10598.6|10599.3|10598.6|10600.3|10599.6|10598.9|10598.1|244
1602152100000|2020-10-08 10:15:00|10599.4|10598.7|10599.5|10598.8|10600.2|10599.5|10599.3|10598.5|247
1602152400000|2020-10-08 10:20:00|10599.6|10598.9|10598.3|10597.3|10600.1|10599.2|10598.1|10597.3|165
1602152700000|2020-10-08 10:25:00|10598.4|10597.4|10599.9|10598.9|10600.3|10599.3|10598.3|10597.4|165
1602153000000|2020-10-08 10:30:00|10600|10599|10601.7|10600.7|10602.4|10601.6|10599.7|10598.9|299
1602153300000|2020-10-08 10:35:00|10601.6|10600.6|10600.5|10599.8|10601.9|10601.1|10600|10599.3|239
1602153600000|2020-10-08 10:40:00|10600.4|10599.7|10600.1|10599.1|10600.6|10599.8|10599.3|10598.4|226
1602153900000|2020-10-08 10:45:00|10600.2|10599.2|10602.2|10601.5|10602.9|10602.2|10600.1|10599.1|405
1602154200000|2020-10-08 10:50:00|10602.1|10601.4|10602.4|10601.7|10603.5|10602.7|10600.6|10599.9|485
1602154500000|2020-10-08 10:55:00|10602.3|10601.6|10603.3|10602.6|10603.8|10603|10602.3|10601.6|345
1602154800000|2020-10-08 11:00:00|10603.4|10602.7|10602.3|10601.6|10603.6|10602.9|10599.7|10599|506
1602155100000|2020-10-08 11:05:00|10602.4|10601.7|10601.1|10600.4|10602.7|10602|10601.1|10600.4|283
1602155400000|2020-10-08 11:10:00|10601.2|10600.5|10602.2|10601.5|10602.8|10601.9|10600|10599.3|296
1602155700000|2020-10-08 11:15:00|10602.4|10601.4|10599.7|10599|10602.4|10601.5|10599.7|10599|300
1602156000000|2020-10-08 11:20:00|10599.6|10598.9|10598.1|10597.4|10601.3|10600.4|10598.1|10597.2|256
1602156300000|2020-10-08 11:25:00|10598.2|10597.5|10600.2|10599.2|10600.2|10599.4|10598.1|10597.3|218
1602156600000|2020-10-08 11:30:00|10600.1|10599.1|10599.9|10599.2|10601.1|10600.2|10599.6|10598.6|210
1602156900000|2020-10-08 11:35:00|10599.8|10599.1|10599.4|10598.7|10600.1|10599.3|10598.1|10597.4|221
1602157200000|2020-10-08 11:40:00|10599.3|10598.6|10599.8|10599.1|10599.9|10599.2|10598.6|10597.9|210
1602157500000|2020-10-08 11:45:00|10600|10599|10599.8|10599.1|10600.8|10599.9|10599.5|10598.8|182
1602157800000|2020-10-08 11:50:00|10599.9|10599.2|10601.7|10601|10602|10601.1|10599.3|10598.6|213
1602158100000|2020-10-08 11:55:00|10601.8|10601.1|10600.8|10600.1|10602.5|10601.8|10600.7|10600|294
1602158400000|2020-10-08 12:00:00|10601|10600.3|10601.1|10600.4|10601.7|10600.9|10600.7|10600|195
1602158700000|2020-10-08 12:05:00|10601|10600.3|10600|10599|10601.6|10600.7|10599.9|10599|214
1602159000000|2020-10-08 12:10:00|10599.9|10599.2|10599.2|10598.5|10600.8|10599.9|10597.9|10597.1|302
1602159300000|2020-10-08 12:15:00|10599.5|10598.8|10597.6|10596.9|10600|10599.3|10597.5|10596.8|338
1602159600000|2020-10-08 12:20:00|10597.8|10597.1|10597.5|10596.8|10598.4|10597.7|10596.9|10596.2|369
1602159900000|2020-10-08 12:25:00|10597.4|10596.7|10597.7|10595.9|10598.4|10597|10596.2|10595.4|356
1602160200000|2020-10-08 12:30:00|10597.8|10596|10600|10599.3|10600.2|10599.4|10597.4|10596|483
1602160500000|2020-10-08 12:35:00|10599.9|10599.2|10599.4|10598.7|10600.2|10599.3|10598.7|10597.8|381
1602160800000|2020-10-08 12:40:00|10599.2|10598.5|10600.7|10600|10601|10600.3|10599.2|10598.5|244
1602161100000|2020-10-08 12:45:00|10600.6|10599.9|10600.4|10599.7|10600.7|10600|10599|10598.3|271
1602161400000|2020-10-08 12:50:00|10600.5|10599.8|10600.4|10599.7|10600.6|10599.9|10599|10598.2|327
1602161700000|2020-10-08 12:55:00|10600.3|10599.6|10599.3|10598.3|10600.5|10599.8|10598.1|10597.4|306
1602162000000|2020-10-08 13:00:00|10599.2|10598.2|10600.5|10599.8|10601.9|10601|10598.7|10597.9|489
1602162300000|2020-10-08 13:05:00|10600.6|10599.9|10599.1|10598.4|10602|10601.1|10598.7|10598|569
1602162600000|2020-10-08 13:10:00|10599.2|10598.5|10599|10598.3|10600.3|10599.6|10598.6|10597.9|351
1602162900000|2020-10-08 13:15:00|10599.1|10598.4|10597.7|10597|10599.5|10598.8|10596.5|10595.7|508
1602163200000|2020-10-08 13:20:00|10597.6|10596.9|10596|10595.3|10597.9|10597.2|10594.7|10594|473
1602163500000|2020-10-08 13:25:00|10596.1|10595.4|10596|10595.3|10596.2|10595.5|10594.7|10594|380
1602163800000|2020-10-08 13:30:00|10596.1|10595.4|10598.6|10597.9|10599.6|10598.7|10594.8|10594.1|475
1602164100000|2020-10-08 13:35:00|10598.7|10598|10597.3|10596.6|10599.1|10598.4|10597.1|10596.3|327
1602164400000|2020-10-08 13:40:00|10597.4|10596.7|10598.5|10597.8|10599.7|10599|10597.3|10596.6|384
1602164700000|2020-10-08 13:45:00|10598.3|10597.6|10598.3|10597.6|10598.6|10597.9|10597.3|10596.6|317
1602165000000|2020-10-08 13:50:00|10598.4|10597.7|10595.2|10594.5|10598.4|10597.7|10594.5|10593.8|429
1602165300000|2020-10-08 13:55:00|10595.3|10594.6|10597|10596.3|10597.5|10596.8|10594.2|10593.5|455
1602165600000|2020-10-08 14:00:00|10597.1|10596.4|10598.7|10598|10599.6|10598.9|10596.4|10595.7|421
1602165900000|2020-10-08 14:05:00|10598.6|10597.9|10597.7|10596.7|10599|10598.3|10597.2|10596.5|396
1602166200000|2020-10-08 14:10:00|10597.8|10596.8|10597.9|10597.2|10598.9|10598|10597.3|10596.5|267
1602166500000|2020-10-08 14:15:00|10597.8|10597.1|10598.1|10597.4|10598.8|10598.1|10597.4|10596.7|242
1602166800000|2020-10-08 14:20:00|10598|10597.3|10597.7|10596.7|10598.2|10597.5|10596.7|10596|298
1602167100000|2020-10-08 14:25:00|10597.8|10596.8|10600.7|10600|10600.9|10600.1|10597|10596.2|398
1602167400000|2020-10-08 14:30:00|10600.5|10599.8|10599.5|10598.5|10601.9|10601|10599.1|10598.3|516
1602167700000|2020-10-08 14:35:00|10599.4|10598.4|10599.4|10598.4|10600.3|10599.5|10599|10598.2|314
1602168000000|2020-10-08 14:40:00|10599.3|10598.6|10599.7|10598.7|10601.2|10600.2|10599|10598.3|381
1602168300000|2020-10-08 14:45:00|10599.8|10598.8|10598.8|10598.1|10599.8|10599|10598|10597.3|289
1602168600000|2020-10-08 14:50:00|10598.7|10598|10600.3|10599.3|10601.7|10601|10598.1|10597.3|496
1602168900000|2020-10-08 14:55:00|10600.4|10599.4|10602.5|10601.8|10603.1|10602.3|10600.3|10599.3|513
1602169200000|2020-10-08 15:00:00|10602.6|10601.9|10601.6|10600.9|10603.7|10602.9|10601.5|10600.6|481
1602169500000|2020-10-08 15:05:00|10601.7|10601|10601.9|10601.2|10602.2|10601.5|10601|10600.3|280
1602169800000|2020-10-08 15:10:00|10601.8|10601.1|10603.8|10603.1|10604|10603.2|10601.8|10601.1|241
1602170100000|2020-10-08 15:15:00|10603.9|10603.2|10603.8|10603.1|10604.9|10604.2|10603.8|10603|217
1602170400000|2020-10-08 15:20:00|10603.9|10603.2|10602.9|10602.2|10603.9|10603.2|10601.9|10601.2|263
1602170700000|2020-10-08 15:25:00|10602.8|10602.1|10601.6|10600.6|10602.9|10602.2|10601.1|10600.2|238
1602171000000|2020-10-08 15:30:00|10601.5|10600.5|10599.8|10599.1|10601.8|10600.9|10598|10597.3|272
1602171300000|2020-10-08 15:35:00|10599.6|10598.9|10599.8|10599.1|10600.2|10599.5|10598|10597.2|360
1602171600000|2020-10-08 15:40:00|10599.7|10599|10599.2|10598.5|10600.1|10599.4|10598.3|10597.6|183
1602171900000|2020-10-08 15:45:00|10599.1|10598.4|10599.4|10598.7|10599.6|10598.8|10598.6|10597.9|199
1602172200000|2020-10-08 15:50:00|10599.6|10598.9|10598.8|10598.1|10600.8|10600.1|10598.6|10597.8|291
1602172500000|2020-10-08 15:55:00|10598.7|10598|10598.8|10598.1|10599.4|10598.7|10598.1|10597.2|406
1602172800000|2020-10-08 16:00:00|10598.7|10598|10598.8|10597.8|10598.9|10598.1|10597.6|10596.9|390
1602173100000|2020-10-08 16:05:00|10598.7|10597.7|10598.9|10598.2|10599|10598.3|10598|10597.3|263
1602173400000|2020-10-08 16:10:00|10598.8|10598.1|10598.9|10598.2|10599.2|10598.5|10598.2|10597.5|362
1602173700000|2020-10-08 16:15:00|10598.8|10598.1|10600.1|10599.1|10600.3|10599.6|10598.8|10598.1|167
1602174000000|2020-10-08 16:20:00|10599.9|10599.2|10600|10599.3|10600.8|10599.9|10599.7|10599|177
1602174300000|2020-10-08 16:25:00|10600.1|10599.4|10598.8|10598.1|10600.1|10599.4|10598.3|10597.6|161
1602174600000|2020-10-08 16:30:00|10598.9|10598.2|10598.4|10597.7|10599.2|10598.5|10598.4|10597.7|160
1602174900000|2020-10-08 16:35:00|10598.5|10597.8|10598.9|10598.2|10599.2|10598.3|10598.3|10597.6|271
1602175200000|2020-10-08 16:40:00|10598.8|10598.1|10600.1|10599.4|10600.1|10599.4|10598.7|10598|172
1602175500000|2020-10-08 16:45:00|10600|10599.3|10599.5|10598.8|10600.3|10599.6|10599.3|10598.6|110
1602175800000|2020-10-08 16:50:00|10599.6|10598.9|10599.8|10599.1|10600.1|10599.4|10599.4|10598.7|155
1602176100000|2020-10-08 16:55:00|10599.9|10599.2|10601.8|10601.1|10602.4|10601.7|10599.8|10599.1|214
1602176400000|2020-10-08 17:00:00|10601.7|10601|10602.8|10602.1|10603.4|10602.6|10600.6|10599.9|381
1602176700000|2020-10-08 17:05:00|10602.7|10602|10602.1|10601.4|10603.5|10602.8|10601.9|10601.2|216
1602177000000|2020-10-08 17:10:00|10602.2|10601.5|10602.6|10601.9|10603.7|10603|10602.1|10601.4|303
1602177300000|2020-10-08 17:15:00|10602.5|10601.8|10601.5|10600.8|10602.8|10602|10600.7|10599.9|315
1602177600000|2020-10-08 17:20:00|10601.6|10600.9|10600.9|10600.2|10601.7|10600.9|10600.8|10600.1|117
1602177900000|2020-10-08 17:25:00|10601|10600.3|10600.3|10599.6|10601.5|10600.8|10599.9|10599.2|140
1602178200000|2020-10-08 17:30:00|10600.4|10599.7|10600.9|10600.2|10601.4|10600.7|10600.3|10599.6|191
1602178500000|2020-10-08 17:35:00|10600.8|10600.1|10600.5|10599.8|10601.6|10600.7|10600.4|10599.7|208
1602178800000|2020-10-08 17:40:00|10600.6|10599.9|10599.8|10599.1|10601.1|10600.4|10599.8|10599.1|169
1602179100000|2020-10-08 17:45:00|10599.9|10599.2|10599.5|10598.8|10600.6|10599.9|10599.2|10598.4|162
1602179400000|2020-10-08 17:50:00|10599.6|10598.9|10599|10598|10599.6|10598.9|10598.5|10597.8|161
1602179700000|2020-10-08 17:55:00|10598.9|10597.9|10599.4|10598.7|10599.8|10599|10598.4|10597.7|220
1602180000000|2020-10-08 18:00:00|10599.3|10598.6|10599.2|10598.5|10601.2|10600.5|10598.6|10597.9|414
1602180300000|2020-10-08 18:05:00|10599.3|10598.6|10599.8|10599.1|10601.2|10600.5|10599.2|10598.5|241
1602180600000|2020-10-08 18:10:00|10599.7|10599|10600.5|10599.8|10600.9|10600.2|10599.7|10599|170
1602180900000|2020-10-08 18:15:00|10600.7|10600|10601.7|10601|10601.9|10601.2|10600.3|10599.6|150
1602181200000|2020-10-08 18:20:00|10601.8|10600.7|10602|10601.3|10602.3|10601.6|10601.5|10600.7|190
1602181500000|2020-10-08 18:25:00|10602.1|10601.4|10602|10601.3|10602.6|10601.9|10601.8|10601.1|157
1602181800000|2020-10-08 18:30:00|10601.9|10601.2|10602.2|10601.5|10602.9|10602.2|10601.4|10600.7|176
1602182100000|2020-10-08 18:35:00|10602.3|10601.6|10602.2|10601.5|10602.9|10602.1|10601.8|10601.1|200
1602182400000|2020-10-08 18:40:00|10602.3|10601.2|10602.5|10601.8|10603.3|10602.6|10601.7|10601|185
1602182700000|2020-10-08 18:45:00|10602.4|10601.7|10602.5|10601.8|10603.4|10602.7|10602.2|10601.5|205
1602183000000|2020-10-08 18:50:00|10602.6|10601.9|10601.9|10601.2|10602.7|10602|10601.7|10601|169
1602183300000|2020-10-08 18:55:00|10601.8|10601.1|10602|10601.3|10602.2|10601.4|10600.8|10600.1|231
1602183600000|2020-10-08 19:00:00|10602.1|10601.4|10600.9|10600.2|10602.9|10602|10600.7|10600|266
1602183900000|2020-10-08 19:05:00|10601.1|10600.4|10602.1|10601.4|10602.4|10601.7|10600.5|10599.8|247
1602184200000|2020-10-08 19:10:00|10602.2|10601.5|10602.2|10601.2|10602.4|10601.5|10601.7|10600.8|152
1602184500000|2020-10-08 19:15:00|10602.3|10601.3|10602.7|10602|10603.2|10602.5|10602|10601.2|108
1602184800000|2020-10-08 19:20:00|10602.8|10602.1|10601.5|10600.8|10603|10602.1|10601.3|10600.6|93
1602185100000|2020-10-08 19:25:00|10601.4|10600.7|10602.3|10601.3|10602.3|10601.5|10601.4|10600.7|112
1602185400000|2020-10-08 19:30:00|10602.1|10601.4|10602.9|10601.9|10603.4|10602.6|10602.1|10601.3|151
1602185700000|2020-10-08 19:35:00|10602.8|10601.8|10603.1|10602.4|10603.4|10602.5|10602.6|10601.8|121
1602186000000|2020-10-08 19:40:00|10603|10602.3|10602.5|10601.8|10603.2|10602.5|10602.4|10601.6|97
1602186300000|2020-10-08 19:45:00|10602.4|10601.7|10602.9|10602.2|10603|10602.3|10602.1|10601.3|94
1602186600000|2020-10-08 19:50:00|10602.8|10602.1|10601|10600.3|10602.9|10602.2|10600.9|10600.2|129
1602186900000|2020-10-08 19:55:00|10600.9|10600.2|10600|10599.3|10601.2|10600.4|10599.7|10599|281
1602187200000|2020-10-08 20:00:00|10600.1|10599.1|10600.6|10599.9|10601.5|10600.5|10599.9|10599|332
1602187500000|2020-10-08 20:05:00|10600.5|10599.8|10600.5|10599.8|10600.8|10600.1|10600.3|10599.4|151
1602187800000|2020-10-08 20:10:00|10600.3|10599.3|10601|10600|10601.3|10600.3|10600|10599.2|117
1602188100000|2020-10-08 20:15:00|10600.9|10599.9|10601.2|10600.2|10601.2|10600.3|10600.6|10599.7|107
1602188400000|2020-10-08 20:20:00|10601.4|10600.4|10601.4|10600.4|10601.4|10600.6|10601.1|10600.1|49
1602188700000|2020-10-08 20:25:00|10601.1|10600.3|10602.4|10601.4|10602.6|10601.7|10601.1|10600.3|64
1602189000000|2020-10-08 20:30:00|10602.3|10601.3|10603|10602.3|10603.3|10602.4|10602.2|10601.2|97
1602189300000|2020-10-08 20:35:00|10602.9|10602.2|10602.7|10602|10603.6|10602.7|10602.7|10601.9|77
1602189600000|2020-10-08 20:40:00|10602.8|10602.1|10601.7|10601|10602.9|10602.1|10601.4|10600.7|174
1602189900000|2020-10-08 20:45:00|10601.9|10600.9|10604.4|10603.4|10604.5|10603.5|10601.9|10600.9|301
1602190200000|2020-10-08 20:50:00|10604.5|10603.5|10604.4|10603.4|10604.8|10603.8|10603.9|10602.9|297
1602190500000|2020-10-08 20:55:00|10604.2|10603.2|10603.3|10602.3|10604.3|10603.3|10603|10601.9|169
1602190800000|2020-10-08 21:00:00|10603.9|10601.9|10605|10602|10605.3|10602.1|10603.7|10598.7|44
1602191100000|2020-10-08 21:05:00|10605.2|10601.8|10603.9|10601.5|10605.9|10602.7|10603.3|10600.1|1189
1602191400000|2020-10-08 21:10:00|10603.8|10601.4|10604.7|10602.3|10605.3|10602.8|10603.8|10600|205
1602191700000|2020-10-08 21:15:00|10604.9|10602.4|10604.7|10602.6|10605.2|10602.8|10604|10602.2|119
1602192000000|2020-10-08 21:20:00|10604.6|10602.7|10604.9|10602.9|10605.1|10603.6|10603.8|10601.7|733
1602192300000|2020-10-08 21:25:00|10604.8|10602.8|10603.8|10598|10605|10603.5|10602.3|10596.3|400
1602192600000|2020-10-08 21:30:00|10603.6|10597.8|10604.1|10600.2|10605.7|10600.9|10603.5|10597.5|278
1602192900000|2020-10-08 21:35:00|10604|10600|10603.7|10599.9|10605|10600.4|10602.9|10599.1|800
1602193200000|2020-10-08 21:40:00|10603.6|10599.8|10604|10600.2|10604.7|10600.5|10603.2|10599.5|615
1602193500000|2020-10-08 21:45:00|10603.9|10600|10603.9|10600.1|10604.3|10601|10603.4|10599.7|363
1602193800000|2020-10-08 21:50:00|10603.8|10600|10603.9|10600.2|10604.5|10601|10603.2|10599.9|269
1602194100000|2020-10-08 21:55:00|10604|10600.1|10604.6|10600.1|10605|10601.3|10603.2|10599.7|222
1602194400000|2020-10-08 22:00:00|10604.7|10600|10601.6|10600.6|10605|10601.2|10601.1|10599.7|1125
1602194700000|2020-10-08 22:05:00|10601.7|10600.7|10601.5|10600.5|10601.9|10600.9|10601|10599.9|263
1602195000000|2020-10-08 22:10:00|10601.7|10600.7|10602.3|10601.3|10602.5|10601.5|10601.2|10600.1|268
1602195300000|2020-10-08 22:15:00|10602.2|10601.2|10602.3|10601.3|10602.7|10601.7|10601.5|10600.5|185
1602195600000|2020-10-08 22:20:00|10602.4|10601.4|10602.5|10601.5|10603|10602|10602.2|10601.2|124
1602195900000|2020-10-08 22:25:00|10602.2|10601.2|10602.4|10601.4|10602.7|10601.7|10602.1|10601.1|178
1602196200000|2020-10-08 22:30:00|10602.5|10601.5|10602.5|10601.5|10602.9|10601.9|10602.1|10601.1|93
1602196500000|2020-10-08 22:35:00|10602.3|10601.3|10603.1|10602.1|10603.5|10602.5|10602.1|10601.1|132
1602196800000|2020-10-08 22:40:00|10603|10602|10603.1|10602.1|10603.8|10602.8|10602.9|10601.9|128
1602197100000|2020-10-08 22:45:00|10603.2|10602.2|10601.7|10600.7|10603.2|10602.2|10601.4|10600.4|180
1602197400000|2020-10-08 22:50:00|10601.8|10600.8|10603.4|10602.4|10603.6|10602.6|10601.5|10600.5|148
1602197700000|2020-10-08 22:55:00|10603.3|10602.3|10602.3|10601.3|10603.5|10602.5|10601.9|10600.9|187
1602198000000|2020-10-08 23:00:00|10602.1|10601.1|10603.6|10602.6|10603.6|10602.6|10601.8|10600.8|206
1602198300000|2020-10-08 23:05:00|10603.5|10602.5|10603|10602|10603.9|10602.9|10602.9|10601.9|179
1602198600000|2020-10-08 23:10:00|10602.9|10601.9|10603.4|10602.4|10603.5|10602.5|10602.9|10601.9|147
1602198900000|2020-10-08 23:15:00|10603.5|10602.5|10603.3|10602.3|10604.7|10603.8|10603.1|10602.2|227
1602199200000|2020-10-08 23:20:00|10603.4|10602.4|10602.1|10601.1|10603.4|10602.4|10601.9|10600.9|271
1602199500000|2020-10-08 23:25:00|10602|10601|10603|10602|10603.1|10602.1|10601.7|10600.9|341
1602199800000|2020-10-08 23:30:00|10603.1|10602.1|10601.8|10601.1|10603.1|10602.1|10601.8|10600.9|325
1602200100000|2020-10-08 23:35:00|10601.9|10601.2|10602.5|10601.5|10602.5|10601.5|10601.7|10600.8|415
1602200400000|2020-10-08 23:40:00|10602.4|10601.4|10602.3|10601.3|10602.5|10601.6|10602|10601.1|160
1602200700000|2020-10-08 23:45:00|10602.4|10601.4|10601.9|10601.2|10603.1|10602.1|10601.9|10601.1|210
1602201000000|2020-10-08 23:50:00|10602|10601.3|10602.6|10601.6|10602.7|10602|10601.9|10601|155
1602201300000|2020-10-08 23:55:00|10602.5|10601.5|10603.5|10602.5|10603.8|10603|10602.5|10601.5|173
1602201600000|2020-10-09 00:00:00|10603.2|10602.2|10598.8|10597.8|10603.5|10602.7|10598.2|10597.4|522
1602201900000|2020-10-09 00:05:00|10598.9|10597.9|10599.2|10598.2|10600.5|10599.5|10598|10597.1|562
1602202200000|2020-10-09 00:10:00|10599.3|10598.3|10599.2|10598.2|10599.8|10598.8|10597.9|10597|239
1602202500000|2020-10-09 00:15:00|10599.1|10598.1|10596|10595|10599.2|10598.2|10595.5|10594.8|288
1602202800000|2020-10-09 00:20:00|10595.8|10595.1|10598|10597.3|10598.1|10597.4|10595.7|10595|292
1602203100000|2020-10-09 00:25:00|10597.9|10597.2|10596.9|10596.2|10598.1|10597.3|10596.4|10595.6|209
1602203400000|2020-10-09 00:30:00|10596.8|10596.1|10595.2|10594.5|10598|10597.2|10595.1|10594.2|340
1602203700000|2020-10-09 00:35:00|10595.3|10594.6|10596.7|10596|10597.3|10596.5|10595|10594.3|312
1602204000000|2020-10-09 00:40:00|10596.4|10595.7|10595.2|10594.2|10596.9|10596|10595|10594.2|220
1602204300000|2020-10-09 00:45:00|10594.9|10593.9|10593.1|10592.1|10594.9|10594|10589|10588.2|611
1602204600000|2020-10-09 00:50:00|10593.2|10592.2|10596.5|10595.5|10597.4|10596.4|10591.8|10590.8|625
1602204900000|2020-10-09 00:55:00|10596.4|10595.4|10593.8|10592.8|10596.4|10595.4|10591.8|10591|586
1602205200000|2020-10-09 01:00:00|10593.9|10592.9|10593.4|10592.4|10594.5|10593.5|10592.7|10591.7|392
1602205500000|2020-10-09 01:05:00|10593.3|10592.3|10593.5|10592.5|10594.3|10593.6|10593.2|10592.3|301
1602205800000|2020-10-09 01:10:00|10593.3|10592.6|10591|10590|10593.6|10592.7|10590.1|10589.3|276
1602206100000|2020-10-09 01:15:00|10591.1|10590.1|10588.7|10588|10591.2|10590.2|10588.3|10587.3|528
1602206400000|2020-10-09 01:20:00|10588.8|10588.1|10586.9|10585.9|10588.8|10588.1|10586.8|10585.9|414
1602206700000|2020-10-09 01:25:00|10586.8|10585.8|10582.9|10582.2|10587.1|10586.3|10582.6|10581.7|509
1602207000000|2020-10-09 01:30:00|10583|10582.3|10583.6|10582.9|10584.1|10583.3|10581.3|10580.5|624
1602207300000|2020-10-09 01:35:00|10583.5|10582.8|10583.2|10582.2|10584|10583.3|10581.9|10581.2|391
1602207600000|2020-10-09 01:40:00|10583.3|10582.3|10585.2|10584.2|10585.8|10585|10583.1|10582.3|309
1602207900000|2020-10-09 01:45:00|10585.1|10584.1|10585.2|10584.5|10585.4|10584.5|10583.6|10582.8|360
1602208200000|2020-10-09 01:50:00|10585.1|10584.4|10584.9|10584.2|10586|10585.3|10584|10583.3|332
1602208500000|2020-10-09 01:55:00|10585|10584.3|10585.1|10584.4|10586.4|10585.5|10584.6|10583.9|371
1602208800000|2020-10-09 02:00:00|10585|10584.3|10585.9|10585.2|10587|10586.3|10585|10584.3|458
1602209100000|2020-10-09 02:05:00|10586|10585.3|10586.2|10585.5|10586.9|10586.2|10585.8|10584.9|254
1602209400000|2020-10-09 02:10:00|10586.3|10585.6|10587.8|10587.1|10587.9|10587.2|10586.1|10585.4|177
1602209700000|2020-10-09 02:15:00|10587.9|10587.2|10587.3|10586.6|10588.1|10587.4|10586|10585.3|233
1602210000000|2020-10-09 02:20:00|10587.2|10586.5|10587.1|10586.4|10587.8|10587.1|10587.1|10586.4|144
1602210300000|2020-10-09 02:25:00|10587.2|10586.5|10587.6|10586.9|10587.9|10587.2|10587.2|10586.4|112
1602210600000|2020-10-09 02:30:00|10587.7|10587|10587.8|10587.1|10589|10588.3|10587.3|10586.6|136
1602210900000|2020-10-09 02:35:00|10587.7|10587|10585.4|10584.7|10587.8|10587.1|10585.2|10584.5|204
1602211200000|2020-10-09 02:40:00|10585.5|10584.8|10584.6|10583.9|10585.7|10585|10584.6|10583.9|220
1602211500000|2020-10-09 02:45:00|10584.7|10584|10584.4|10583.7|10585|10584.3|10584.1|10583.4|131
1602211800000|2020-10-09 02:50:00|10584.3|10583.6|10584.5|10583.5|10584.8|10584.1|10583.6|10582.7|210
1602212100000|2020-10-09 02:55:00|10584.4|10583.4|10587.3|10586.6|10587.4|10586.7|10584.2|10583.4|242
1602212400000|2020-10-09 03:00:00|10587.2|10586.5|10585|10584.3|10587.9|10587|10584.8|10584.1|264
1602212700000|2020-10-09 03:05:00|10584.9|10584.2|10584.8|10584.1|10585.6|10584.8|10584.4|10583.7|210
1602213000000|2020-10-09 03:10:00|10584.9|10584.2|10583.4|10582.7|10584.9|10584.2|10582.4|10581.7|213
1602213300000|2020-10-09 03:15:00|10583.3|10582.6|10583.9|10583.2|10583.9|10583.2|10582.4|10581.6|255
1602213600000|2020-10-09 03:20:00|10583.8|10583.1|10582.8|10582.1|10583.8|10583.1|10582.1|10581.3|251
1602213900000|2020-10-09 03:25:00|10582.7|10582|10582.9|10581.9|10583|10582.2|10582|10581.3|216
1602214200000|2020-10-09 03:30:00|10582.6|10582|10584.8|10584.1|10585.5|10584.8|10582.3|10581.6|248
1602214500000|2020-10-09 03:35:00|10584.7|10584|10584.5|10583.8|10585.8|10585|10583.7|10582.8|202
1602214800000|2020-10-09 03:40:00|10584.4|10583.7|10584|10583.3|10584.9|10584.1|10583.4|10582.7|221
1602215100000|2020-10-09 03:45:00|10584.1|10583.4|10584.9|10584.2|10585.1|10584.2|10584.1|10583.4|94
1602215400000|2020-10-09 03:50:00|10584.8|10584.1|10584.7|10584|10584.9|10584.2|10584.1|10583.3|150
1602215700000|2020-10-09 03:55:00|10584.5|10583.8|10584.7|10584|10584.9|10584.1|10584.2|10583.5|130
1602216000000|2020-10-09 04:00:00|10584.8|10584.1|10583.2|10582.5|10584.9|10584.2|10583|10582.2|225
1602216300000|2020-10-09 04:05:00|10583.6|10582.9|10583.6|10582.9|10583.7|10583|10583.2|10582.3|128
1602216600000|2020-10-09 04:10:00|10583.7|10583|10585|10584.3|10585.1|10584.4|10583.7|10583|151
1602216900000|2020-10-09 04:15:00|10584.9|10584.2|10585.3|10584.6|10585.7|10584.9|10584.6|10583.9|182
1602217200000|2020-10-09 04:20:00|10585.4|10584.7|10585.5|10584.8|10585.7|10585|10584.8|10584.1|75
1602217500000|2020-10-09 04:25:00|10585.4|10584.7|10586|10585.3|10586.2|10585.5|10585.4|10584.7|86
1602217800000|2020-10-09 04:30:00|10586.1|10585.4|10586.7|10585.7|10586.8|10586|10585.8|10585.1|161
1602218100000|2020-10-09 04:35:00|10586.5|10585.8|10586.4|10585.7|10587.3|10586.5|10586.3|10585.6|109
1602218400000|2020-10-09 04:40:00|10586.5|10585.8|10586.8|10585.8|10587|10586.2|10586|10585.1|126
1602218700000|2020-10-09 04:45:00|10586.7|10586.1|10587.5|10586.8|10587.8|10586.9|10586.7|10586|149
1602219000000|2020-10-09 04:50:00|10587.2|10586.5|10585.3|10584.6|10587.4|10586.5|10584.7|10583.9|183
1602219300000|2020-10-09 04:55:00|10585.4|10584.4|10586.1|10585.4|10586.6|10585.9|10584.6|10583.8|274
1602219600000|2020-10-09 05:00:00|10586.2|10585.5|10585.7|10585|10586.4|10585.6|10585.6|10584.8|143
1602219900000|2020-10-09 05:05:00|10585.8|10585.1|10586.5|10585.8|10586.9|10586.1|10585.7|10584.9|166
1602220200000|2020-10-09 05:10:00|10586.7|10585.7|10586.3|10585.3|10586.7|10585.9|10585.6|10584.9|130
1602220500000|2020-10-09 05:15:00|10586.2|10585.2|10586.7|10585.7|10586.7|10585.7|10585.9|10584.9|87
1602220800000|2020-10-09 05:20:00|10586.6|10585.9|10587.3|10586.3|10587.9|10587.1|10586.5|10585.7|111
1602221100000|2020-10-09 05:25:00|10587.4|10586.4|10587.3|10586.3|10587.9|10587.2|10587|10586.2|101
1602221400000|2020-10-09 05:30:00|10587.2|10586.6|10588.9|10587.9|10589.2|10588.3|10587.2|10586.3|204
1602221700000|2020-10-09 05:35:00|10588.8|10587.8|10590|10589.3|10590.6|10589.7|10588.3|10587.5|241
1602222000000|2020-10-09 05:40:00|10590.1|10589.4|10590|10589.3|10590.4|10589.7|10589.1|10588.3|197
1602222300000|2020-10-09 05:45:00|10589.9|10589.2|10589.9|10589.2|10590|10589.3|10589.1|10588.4|166
1602222600000|2020-10-09 05:50:00|10590|10589.3|10589.1|10588.4|10590.7|10589.9|10588.6|10587.6|314
1602222900000|2020-10-09 05:55:00|10589|10588.3|10590.1|10589.1|10590.4|10589.5|10588.6|10587.7|255
1602223200000|2020-10-09 06:00:00|10590|10589.3|10591.6|10590.6|10592.1|10591.3|10589.9|10589.2|373
1602223500000|2020-10-09 06:05:00|10591.5|10590.9|10592.6|10591.9|10592.6|10591.9|10591.1|10590.4|305
1602223800000|2020-10-09 06:10:00|10592.5|10591.8|10592|10591.3|10593.7|10592.9|10591.9|10591.2|485
1602224100000|2020-10-09 06:15:00|10591.9|10591.2|10592.9|10592.2|10593.4|10592.7|10591.6|10590.8|304
1602224400000|2020-10-09 06:20:00|10593.1|10592.4|10595.5|10594.8|10595.7|10594.9|10592.8|10592.1|292
1602224700000|2020-10-09 06:25:00|10595.6|10594.6|10593.3|10592.6|10595.6|10594.8|10592.5|10591.7|481
1602225000000|2020-10-09 06:30:00|10593.2|10592.5|10592.5|10591.8|10593.6|10592.9|10592.3|10591.5|250
1602225300000|2020-10-09 06:35:00|10592.4|10591.7|10591.9|10591.2|10592.8|10592.1|10591.8|10590.9|285
1602225600000|2020-10-09 06:40:00|10591.8|10591.1|10593.2|10592.5|10593.3|10592.6|10591.8|10591|256
1602225900000|2020-10-09 06:45:00|10593.1|10592.4|10594.6|10593.9|10595|10594.2|10593.1|10592.4|194
1602226200000|2020-10-09 06:50:00|10594.5|10593.8|10594.2|10593.5|10595.7|10594.8|10594.2|10593.4|240
1602226500000|2020-10-09 06:55:00|10594.3|10593.6|10595.3|10594.3|10595.8|10595.1|10594.3|10593.6|160
1602226800000|2020-10-09 07:00:00|10595.2|10594.2|10596.4|10595.7|10596.7|10596|10594.1|10593.4|413
1602227100000|2020-10-09 07:05:00|10596.3|10595.6|10595.8|10595.1|10596.6|10595.9|10595.1|10594.3|419
1602227400000|2020-10-09 07:10:00|10595.7|10595|10595.9|10595.2|10597.5|10596.8|10595.7|10595|277
1602227700000|2020-10-09 07:15:00|10596|10595.3|10594.4|10593.7|10596|10595.3|10593.8|10593.1|354
1602228000000|2020-10-09 07:20:00|10594.3|10593.6|10594.9|10594.2|10594.9|10594.2|10593.6|10592.9|236
1602228300000|2020-10-09 07:25:00|10595|10594.3|10595.9|10595.2|10596.1|10595.3|10594.8|10594.1|284
1602228600000|2020-10-09 07:30:00|10596|10595.3|10595.9|10595.2|10597.5|10596.8|10595.2|10594.5|287
1602228900000|2020-10-09 07:35:00|10595.8|10595.1|10595.8|10595.1|10596.6|10595.8|10595.2|10594.3|249
1602229200000|2020-10-09 07:40:00|10595.9|10595.2|10598.1|10597.4|10598.7|10598|10595.7|10595|233
1602229500000|2020-10-09 07:45:00|10598|10597.3|10596.8|10596.1|10598.1|10597.4|10596.8|10595.9|247
1602229800000|2020-10-09 07:50:00|10596.6|10595.9|10596.2|10595.5|10597.8|10597.1|10595.9|10595.1|262
1602230100000|2020-10-09 07:55:00|10596.3|10595.6|10593.8|10592.8|10596.7|10596|10593.1|10592.4|276
1602230400000|2020-10-09 08:00:00|10593.7|10592.7|10588.3|10587.3|10593.9|10593|10586.8|10586|720
1602230700000|2020-10-09 08:05:00|10588.4|10587.4|10590|10589|10590.1|10589.3|10587.9|10586.9|607
1602231000000|2020-10-09 08:10:00|10590.1|10589.1|10591.4|10590.4|10592.3|10591.5|10589.8|10589|569
1602231300000|2020-10-09 08:15:00|10591.3|10590.3|10589.3|10588.3|10592.3|10591.4|10589.1|10588.2|411
1602231600000|2020-10-09 08:20:00|10589.2|10588.5|10588.3|10587.3|10591|10590.2|10587.9|10587.1|374
1602231900000|2020-10-09 08:25:00|10588|10587.2|10587.6|10586.6|10590.1|10589.3|10587.1|10586.3|382
1602232200000|2020-10-09 08:30:00|10587.4|10586.7|10588.8|10588.1|10589.5|10588.6|10586.4|10585.6|539
1602232500000|2020-10-09 08:35:00|10588.9|10588.2|10591.2|10590.2|10592|10591.3|10588.7|10587.9|624
1602232800000|2020-10-09 08:40:00|10591.1|10590.1|10590.8|10589.8|10591.8|10591|10589.9|10589.1|331
1602233100000|2020-10-09 08:45:00|10590.7|10590.1|10590.1|10589.1|10591.9|10591|10589.7|10589|314
1602233400000|2020-10-09 08:50:00|10590.4|10589.7|10588.3|10587.6|10591.3|10590.6|10587.7|10586.8|358
1602233700000|2020-10-09 08:55:00|10588.2|10587.5|10586.7|10586|10588.5|10587.8|10586.3|10585.4|473
1602234000000|2020-10-09 09:00:00|10586.6|10585.9|10588|10587.3|10588.4|10587.4|10585.8|10585|429
1602234300000|2020-10-09 09:05:00|10588.1|10587.4|10587.6|10586.9|10588.5|10587.7|10585.7|10585|483
1602234600000|2020-10-09 09:10:00|10587.8|10586.8|10587.6|10586.6|10587.8|10586.8|10585.9|10585.1|420
1602234900000|2020-10-09 09:15:00|10587.5|10586.8|10589.3|10588.3|10590.1|10589.4|10587.5|10586.8|389
1602235200000|2020-10-09 09:20:00|10589.4|10588.4|10589.8|10589.1|10590.5|10589.7|10588.2|10587.4|336
1602235500000|2020-10-09 09:25:00|10589.9|10588.9|10590.7|10590|10591.4|10590.5|10589.4|10588.7|252
1602235800000|2020-10-09 09:30:00|10590.8|10590.1|10591.2|10590.5|10591.7|10590.9|10590.1|10589.2|316
1602236100000|2020-10-09 09:35:00|10591.1|10590.4|10590.4|10589.7|10591.6|10590.6|10590.1|10589.3|311
1602236400000|2020-10-09 09:40:00|10590.5|10589.8|10589.7|10589|10590.7|10589.9|10588.9|10588.2|278
1602236700000|2020-10-09 09:45:00|10589.8|10588.8|10590|10589.3|10590.6|10589.9|10589.6|10588.7|245
1602237000000|2020-10-09 09:50:00|10590.1|10589.4|10590.5|10589.8|10590.7|10589.9|10589.3|10588.5|224
1602237300000|2020-10-09 09:55:00|10590.2|10589.5|10590.1|10589.1|10590.3|10589.6|10588|10587.3|287
1602237600000|2020-10-09 10:00:00|10589.9|10589.2|10589.2|10588.5|10590.2|10589.4|10588.1|10587.4|293
1602237900000|2020-10-09 10:05:00|10589|10588.3|10588.3|10587.6|10589.2|10588.5|10588.2|10587.5|90
1602238200000|2020-10-09 10:10:00|10588.4|10587.7|10587|10586.3|10588.7|10587.9|10586.6|10585.9|304
1602238500000|2020-10-09 10:15:00|10586.9|10586.2|10587.8|10587.1|10588.3|10587.5|10586.9|10586|196
1602238800000|2020-10-09 10:20:00|10587.9|10587.2|10587.2|10586.5|10588.1|10587.4|10587.2|10586.3|168
1602239100000|2020-10-09 10:25:00|10587.3|10586.6|10588.7|10588|10589.6|10588.8|10587.2|10586.5|297
1602239400000|2020-10-09 10:30:00|10588.9|10587.9|10588.4|10587.7|10589.1|10588.4|10588.2|10587.3|208
1602239700000|2020-10-09 10:35:00|10588.3|10587.6|10588.2|10587.5|10589.3|10588.6|10588|10587.3|211
1602240000000|2020-10-09 10:40:00|10588.1|10587.4|10587.3|10586.6|10588.1|10587.4|10586.9|10586.2|171
1602240300000|2020-10-09 10:45:00|10587.4|10586.7|10585.6|10584.9|10587.7|10586.9|10585.4|10584.7|202
1602240600000|2020-10-09 10:50:00|10585.5|10584.8|10584|10583.3|10585.5|10584.8|10583.2|10582.5|341
1602240900000|2020-10-09 10:55:00|10583.9|10583.2|10586.2|10585.5|10586.7|10585.9|10582.9|10582.1|517
1602241200000|2020-10-09 11:00:00|10586.1|10585.4|10584.9|10584.2|10586.9|10586|10584.8|10584.1|419
1602241500000|2020-10-09 11:05:00|10585|10584.3|10585|10584.3|10585.2|10584.5|10584.1|10583.4|232
1602241800000|2020-10-09 11:10:00|10585.1|10584.4|10586.7|10586|10587.6|10586.9|10585|10584.3|327
1602242100000|2020-10-09 11:15:00|10586.6|10585.9|10587.2|10586.5|10587.5|10586.7|10585.6|10584.9|224
1602242400000|2020-10-09 11:20:00|10587.4|10586.4|10584.9|10584.2|10587.5|10586.7|10584.1|10583.4|254
1602242700000|2020-10-09 11:25:00|10585|10584.3|10584.2|10583.2|10585.4|10584.7|10583.2|10582.5|283
1602243000000|2020-10-09 11:30:00|10584|10583.3|10585.2|10584.5|10585.4|10584.7|10583.8|10583.1|299
1602243300000|2020-10-09 11:35:00|10585.3|10584.3|10585.3|10584.6|10585.7|10584.9|10583.9|10583.1|314
1602243600000|2020-10-09 11:40:00|10585.2|10584.5|10587.8|10587.1|10588|10587.2|10585.1|10584.4|324
1602243900000|2020-10-09 11:45:00|10587.6|10586.9|10586.9|10586.2|10588|10587.3|10586.9|10585.9|219
1602244200000|2020-10-09 11:50:00|10587.1|10586.4|10588.1|10587.4|10589.6|10588.9|10586.9|10586|279
1602244500000|2020-10-09 11:55:00|10588.2|10587.5|10591.9|10591.2|10592.1|10591.4|10588|10587.2|365
1602244800000|2020-10-09 12:00:00|10591.7|10591|10594.1|10593.4|10594.3|10593.5|10590.7|10589.9|670
1602245100000|2020-10-09 12:05:00|10594.2|10593.5|10594.6|10593.9|10595|10594.2|10592.8|10592|484
1602245400000|2020-10-09 12:10:00|10594.7|10594|10594.2|10593.2|10595.3|10594.6|10593.7|10593|326
1602245700000|2020-10-09 12:15:00|10593.9|10593.3|10593.3|10592.6|10594.6|10593.9|10593.2|10592.4|459
1602246000000|2020-10-09 12:20:00|10593.4|10592.7|10591.3|10590.6|10593.8|10593.1|10591|10590.2|600
1602246300000|2020-10-09 12:25:00|10591.2|10590.5|10592.5|10591.5|10593|10592.3|10590.3|10589.6|209
1602246600000|2020-10-09 12:30:00|10592.6|10591.6|10589.4|10588.7|10592.9|10592.1|10589.2|10588.4|313
1602246900000|2020-10-09 12:35:00|10589.5|10588.8|10593.1|10592.1|10593.7|10592.9|10589.5|10588.7|338
1602247200000|2020-10-09 12:40:00|10593.2|10592.2|10590.1|10589.4|10593.2|10592.3|10589.3|10588.5|429
1602247500000|2020-10-09 12:45:00|10590.2|10589.2|10589|10588.3|10591|10590.2|10587.5|10586.8|775
1602247800000|2020-10-09 12:50:00|10589.2|10588.2|10587.3|10586.6|10589.2|10588.3|10586.6|10585.9|424
1602248100000|2020-10-09 12:55:00|10587.4|10586.7|10585.9|10585.2|10587.4|10586.7|10584.6|10583.9|623
1602248400000|2020-10-09 13:00:00|10586.1|10585.4|10586.2|10585.5|10586.4|10585.6|10583.9|10582.9|939
1602248700000|2020-10-09 13:05:00|10586.1|10585.4|10585.9|10585.2|10586.2|10585.5|10584|10583.2|713
1602249000000|2020-10-09 13:10:00|10585.8|10585.1|10586.3|10585.3|10587.4|10586.7|10584.9|10584.1|450
1602249300000|2020-10-09 13:15:00|10586.1|10585.4|10586.8|10585.8|10587.8|10587.1|10585.7|10585|370
1602249600000|2020-10-09 13:20:00|10586.7|10586|10585.7|10585|10587|10586.2|10584.5|10583.8|298
1602249900000|2020-10-09 13:25:00|10585.6|10584.9|10583.8|10583.1|10585.9|10585|10583.3|10582.5|330
1602250200000|2020-10-09 13:30:00|10583.9|10583.2|10577.6|10576.9|10583.9|10583.2|10576.6|10575.9|703
1602250500000|2020-10-09 13:35:00|10577.7|10577|10577.8|10577.1|10578.6|10577.9|10575.6|10574.8|614
1602250800000|2020-10-09 13:40:00|10577.9|10577.2|10581.5|10580.8|10581.6|10580.8|10576.4|10575.6|550
1602251100000|2020-10-09 13:45:00|10581.4|10580.7|10581.9|10580.9|10582.3|10581.6|10579.2|10578.5|413
1602251400000|2020-10-09 13:50:00|10581.7|10581|10579.6|10578.6|10582.6|10581.8|10579.5|10578.6|482
1602251700000|2020-10-09 13:55:00|10579.5|10578.8|10576.1|10575.1|10579.5|10578.8|10576|10575|594
1602252000000|2020-10-09 14:00:00|10576.2|10575.2|10572.8|10572.1|10576.2|10575.2|10570.6|10569.9|867
1602252300000|2020-10-09 14:05:00|10573|10572.3|10572.3|10571.6|10573.8|10573.1|10570.6|10569.9|431
1602252600000|2020-10-09 14:10:00|10572.2|10571.5|10571.7|10571|10572.6|10571.7|10568.6|10567.9|515
1602252900000|2020-10-09 14:15:00|10572|10571.3|10571.8|10571.1|10573.5|10572.8|10571.3|10570.6|367
1602253200000|2020-10-09 14:20:00|10571.9|10571.2|10568.6|10567.9|10572.2|10571.4|10568.6|10567.9|363
1602253500000|2020-10-09 14:25:00|10568.5|10567.8|10570.2|10569.5|10570.6|10569.7|10568.3|10567.6|435
1602253800000|2020-10-09 14:30:00|10570.1|10569.4|10567.6|10566.9|10570.6|10569.7|10567.1|10566.4|445
1602254100000|2020-10-09 14:35:00|10567.7|10567|10569.1|10568.4|10570.4|10569.7|10567.6|10566.9|361
1602254400000|2020-10-09 14:40:00|10569|10568.3|10567.6|10566.9|10569.1|10568.4|10567.3|10566.6|456
1602254700000|2020-10-09 14:45:00|10567.5|10566.8|10566.9|10565.9|10568.5|10567.7|10566.3|10565.5|415
1602255000000|2020-10-09 14:50:00|10566.8|10565.8|10567.8|10567.1|10568.2|10567.3|10566.3|10565.6|398
1602255300000|2020-10-09 14:55:00|10567.9|10567.2|10566|10565.3|10568.5|10567.8|10563.6|10562.9|580
1602255600000|2020-10-09 15:00:00|10565.9|10565.2|10568.3|10567.6|10568.4|10567.7|10564.6|10563.9|443
1602255900000|2020-10-09 15:05:00|10568.2|10567.5|10566.1|10565.4|10568.5|10567.7|10565.5|10564.7|398
1602256200000|2020-10-09 15:10:00|10566|10565.3|10566.7|10566|10566.8|10566|10565.3|10564.4|358
1602256500000|2020-10-09 15:15:00|10566.8|10566.1|10568|10567.3|10568.5|10567.8|10566.7|10566|367
1602256800000|2020-10-09 15:20:00|10567.9|10567.2|10566.1|10565.4|10568.4|10567.7|10565.9|10565.2|223
1602257100000|2020-10-09 15:25:00|10566|10565.3|10563.7|10563|10566.5|10565.8|10562.8|10562.1|323
1602257400000|2020-10-09 15:30:00|10563.8|10562.8|10561.8|10561.1|10564.1|10563.3|10561.7|10561|382
1602257700000|2020-10-09 15:35:00|10561.9|10561.2|10562.8|10562.1|10563.5|10562.6|10561.5|10560.6|325
1602258000000|2020-10-09 15:40:00|10562.7|10562|10566.9|10566.2|10567.6|10566.7|10562.1|10561.3|544
1602258300000|2020-10-09 15:45:00|10567.1|10566.4|10568.6|10567.9|10570.1|10569.2|10566.8|10566|537
1602258600000|2020-10-09 15:50:00|10568.5|10567.8|10573.3|10572.3|10574.3|10573.4|10567.8|10566.9|612
1602258900000|2020-10-09 15:55:00|10573.2|10572.2|10572.3|10571.3|10573.9|10573.2|10571.6|10570.8|700
1602259200000|2020-10-09 16:00:00|10572.2|10571.2|10572.4|10571.4|10573.4|10572.7|10571|10570.2|612
1602259500000|2020-10-09 16:05:00|10572.3|10571.3|10569.3|10568.6|10572.4|10571.5|10568.2|10567.2|419
1602259800000|2020-10-09 16:10:00|10569.4|10568.7|10569.4|10568.7|10571|10570|10568.9|10568.2|282
1602260100000|2020-10-09 16:15:00|10569.5|10568.8|10567.5|10566.8|10569.7|10568.9|10567.2|10566.4|325
1602260400000|2020-10-09 16:20:00|10567.6|10566.6|10571.2|10570.5|10571.7|10570.9|10567.2|10566.4|444
1602260700000|2020-10-09 16:25:00|10571.3|10570.6|10567.9|10567.2|10571.3|10570.6|10566.6|10565.8|565
1602261000000|2020-10-09 16:30:00|10567.8|10567.1|10569.7|10569|10570.2|10569.4|10567.3|10566.4|277
1602261300000|2020-10-09 16:35:00|10569.9|10568.9|10568.5|10567.8|10569.9|10569.1|10567.6|10566.6|315
1602261600000|2020-10-09 16:40:00|10568.4|10567.7|10568.7|10568|10569.3|10568.5|10567.3|10566.6|304
1602261900000|2020-10-09 16:45:00|10568.8|10568.1|10569|10568|10570|10569|10568.1|10567.2|277
1602262200000|2020-10-09 16:50:00|10569.1|10568.1|10568.8|10568.1|10569.4|10568.6|10568.1|10567.4|228
1602262500000|2020-10-09 16:55:00|10569|10568|10569.9|10569.2|10570.2|10569.4|10567.7|10566.8|272
1602262800000|2020-10-09 17:00:00|10570.1|10569.4|10569|10568.3|10570.3|10569.5|10568.8|10568.1|231
1602263100000|2020-10-09 17:05:00|10569.1|10568.4|10569.8|10569.1|10569.9|10569.2|10568.7|10567.9|166
1602263400000|2020-10-09 17:10:00|10569.9|10569.2|10568.8|10568.1|10569.9|10569.2|10567.6|10566.8|211
1602263700000|2020-10-09 17:15:00|10568.9|10568.2|10569.4|10568.7|10570.1|10569.3|10568.7|10567.8|162
1602264000000|2020-10-09 17:20:00|10569.1|10568.4|10570.4|10569.7|10570.5|10569.8|10568.2|10567.4|233
1602264300000|2020-10-09 17:25:00|10570.3|10569.6|10571.3|10570.3|10571.5|10570.6|10569.4|10568.6|329
1602264600000|2020-10-09 17:30:00|10571.4|10570.4|10568.3|10567.6|10571.4|10570.5|10568.1|10567.2|203
1602264900000|2020-10-09 17:35:00|10568.5|10567.5|10567.7|10567|10569.3|10568.6|10567.6|10566.8|237
1602265200000|2020-10-09 17:40:00|10567.5|10566.8|10568|10567.3|10569.1|10568.4|10567.5|10566.7|223
1602265500000|2020-10-09 17:45:00|10567.9|10567.2|10565.4|10564.7|10568|10567.3|10565.3|10564.6|271
1602265800000|2020-10-09 17:50:00|10565.5|10564.8|10565|10564.3|10566.8|10566|10565|10564.3|201
1602266100000|2020-10-09 17:55:00|10565.1|10564.4|10566.2|10565.2|10567|10566.3|10564.8|10564|187
1602266400000|2020-10-09 18:00:00|10566.1|10565.5|10566.2|10565.5|10567.8|10567|10565.4|10564.5|537
1602266700000|2020-10-09 18:05:00|10566.1|10565.4|10565.8|10565.1|10566.3|10565.4|10564.9|10564|293
1602267000000|2020-10-09 18:10:00|10565.7|10565|10565|10564.3|10565.8|10565.1|10563.9|10563.2|156
1602267300000|2020-10-09 18:15:00|10564.9|10564.2|10564|10563.3|10565.6|10564.8|10564|10563.3|260
1602267600000|2020-10-09 18:20:00|10564.1|10563.4|10563.9|10562.9|10564.2|10563.4|10563.6|10562.8|150
1602267900000|2020-10-09 18:25:00|10563.8|10563.1|10562.1|10561.4|10564|10563.3|10561.3|10560.5|186
1602268200000|2020-10-09 18:30:00|10562|10561.3|10562.6|10561.9|10563.1|10562.4|10561.7|10561|123
1602268500000|2020-10-09 18:35:00|10562.5|10561.8|10561.7|10560.7|10563.5|10562.8|10561.4|10560.5|209
1602268800000|2020-10-09 18:40:00|10561.6|10560.6|10562.1|10561.4|10562.3|10561.5|10561.6|10560.6|147
1602269100000|2020-10-09 18:45:00|10562|10561.3|10561.9|10561.2|10562.7|10561.9|10561.4|10560.7|132
1602269400000|2020-10-09 18:50:00|10562|10561.3|10563|10562.3|10563.2|10562.4|10561.3|10560.5|165
1602269700000|2020-10-09 18:55:00|10562.7|10562|10563.2|10562.5|10564|10563.2|10561.5|10560.8|388
1602270000000|2020-10-09 19:00:00|10563.3|10562.6|10563.4|10562.4|10563.7|10562.9|10560.5|10559.7|385
1602270300000|2020-10-09 19:05:00|10563.5|10562.5|10562|10561|10563.6|10562.6|10561.4|10560.5|220
1602270600000|2020-10-09 19:10:00|10562.1|10561.1|10562.7|10562|10563|10562.1|10561.8|10561|191
1602270900000|2020-10-09 19:15:00|10562.6|10561.9|10562.8|10561.8|10563|10562.1|10562|10561.2|124
1602271200000|2020-10-09 19:20:00|10562.7|10561.7|10561.7|10560.7|10562.8|10562|10561.3|10560.4|249
1602271500000|2020-10-09 19:25:00|10561.5|10560.8|10560.9|10560.2|10561.9|10561|10560.7|10559.9|212
1602271800000|2020-10-09 19:30:00|10561|10560.3|10560.6|10559.6|10561.3|10560.4|10558.5|10557.7|309
1602272100000|2020-10-09 19:35:00|10560.7|10559.7|10561.8|10561.1|10562.3|10561.4|10560.3|10559.3|271
1602272400000|2020-10-09 19:40:00|10561.7|10561|10562.4|10561.7|10563.5|10562.8|10561.7|10560.9|231
1602272700000|2020-10-09 19:45:00|10562.7|10561.8|10562.2|10561.5|10563|10562.2|10562.1|10561.2|328
1602273000000|2020-10-09 19:50:00|10562.3|10561.3|10562.2|10561.2|10562.6|10561.7|10561.2|10560.2|175
1602273300000|2020-10-09 19:55:00|10562|10561.3|10559.6|10558.6|10562.5|10561.6|10559.2|10558.2|281
1602273600000|2020-10-09 20:00:00|10559.7|10558.7|10562.1|10561.1|10562.4|10561.5|10559.7|10558.7|406
1602273900000|2020-10-09 20:05:00|10562.2|10561.2|10562.3|10561.3|10562.7|10561.7|10561.4|10560.4|376
1602274200000|2020-10-09 20:10:00|10562.4|10561.4|10562.8|10561.8|10563.7|10562.7|10562.2|10561.2|288
1602274500000|2020-10-09 20:15:00|10562.9|10561.9|10561.2|10560.2|10562.9|10561.9|10560.8|10560|218
1602274800000|2020-10-09 20:20:00|10561.1|10560.1|10561.3|10560.3|10562|10561.1|10560.7|10559.7|122
1602275100000|2020-10-09 20:25:00|10561.2|10560.2|10560.8|10559.8|10561.3|10560.3|10560.3|10559.3|121
1602275400000|2020-10-09 20:30:00|10561|10560|10560.1|10559.1|10561|10560|10560|10559|104
1602275700000|2020-10-09 20:35:00|10560.2|10559.2|10561.9|10560.9|10562|10561|10560.1|10559.1|174
1602276000000|2020-10-09 20:40:00|10562|10561|10561.8|10560.8|10563.1|10562.1|10561.1|10560.1|191
1602276300000|2020-10-09 20:45:00|10561.6|10560.6|10560.6|10559.6|10561.8|10560.8|10559.6|10558.6|347
1602276600000|2020-10-09 20:50:00|10560.3|10559.3|10563.8|10562.2|10564.6|10563|10560.2|10559.2|604
1602276900000|2020-10-09 20:55:00|10563.7|10562.1|10565.7|10559.7|10566.8|10562.2|10561.3|10559|767
1602446400000|2020-10-11 20:00:00|10584.2|10575.6|10584.2|10574.6|10589|10577|10578.8|10566.8|35
1602446700000|2020-10-11 20:05:00|10584.6|10574.7|10584.2|10575.6|10586|10575.9|10584.2|10574.7|20
1602447000000|2020-10-11 20:10:00|10585.4|10575.8|10584.2|10575.6|10585.4|10575.8|10584.2|10575.6|7
1602447300000|2020-10-11 20:15:00|10585.9|10575.8|10584.2|10575.4|10585.9|10575.8|10584.2|10575.4|8
1602447600000|2020-10-11 20:20:00|10585.9|10575.8|10584.2|10575.4|10586|10575.9|10584.2|10575.4|6
1602447900000|2020-10-11 20:25:00|10585|10575.9|10584.2|10575.1|10586.1|10576|10584.2|10575.1|14
1602448200000|2020-10-11 20:30:00|10586.1|10576|10578.2|10566.2|10586.1|10576|10578.2|10566.2|9
1602448500000|2020-10-11 20:35:00|10584.2|10572.2|10583.6|10571.6|10584.2|10572.2|10578.2|10566.2|21
1602448800000|2020-10-11 20:40:00|10582.8|10570.8|10578.2|10566.2|10584|10572|10578.2|10566.2|12
1602449100000|2020-10-11 20:45:00|10583.9|10571.9|10581.4|10569.4|10585.5|10573.5|10578.2|10566.2|8
1602449400000|2020-10-11 20:50:00|10578.2|10566.2|10584.5|10572.5|10584.5|10572.5|10578.2|10566.2|2
1602449700000|2020-10-11 20:55:00|10584.1|10572.1|10584.8|10572.8|10584.8|10572.8|10578.2|10566.2|14
1602450000000|2020-10-11 21:00:00|10584.6|10572.6|10580.3|10574.3|10585.9|10576.5|10579.7|10567.7|57
1602450300000|2020-10-11 21:05:00|10579.5|10573.5|10581.2|10575.2|10582.5|10576.5|10579.3|10573.3|73
1602450600000|2020-10-11 21:10:00|10582.5|10576.5|10582.3|10576.3|10582.5|10576.5|10579.4|10573.4|68
1602450900000|2020-10-11 21:15:00|10582.4|10576.4|10582.1|10576.1|10582.5|10576.5|10579.4|10573.4|106
1602451200000|2020-10-11 21:20:00|10581.7|10575.7|10581.8|10575.8|10582.3|10576.3|10580.6|10574.6|97
1602451500000|2020-10-11 21:25:00|10581.6|10575.6|10581.5|10575.5|10582.7|10576.7|10580|10574|195
1602451800000|2020-10-11 21:30:00|10581.7|10575.7|10581.1|10576.1|10584.1|10578.1|10580.2|10574.4|372
1602452100000|2020-10-11 21:35:00|10580.8|10576|10577.8|10572.1|10585.1|10579.1|10576.1|10571|293
1602452400000|2020-10-11 21:40:00|10577.9|10572|10577|10572.3|10578|10572.9|10576.1|10571.4|168
1602452700000|2020-10-11 21:45:00|10576.9|10572.2|10577.1|10573|10577.4|10573.1|10576.1|10571.7|121
1602453000000|2020-10-11 21:50:00|10577.2|10572.9|10577.3|10572.5|10578.1|10573.2|10574.7|10570.7|143
1602453300000|2020-10-11 21:55:00|10577.4|10572.6|10577.7|10572.5|10578.2|10573.6|10576.5|10572.1|159
1602453600000|2020-10-11 22:00:00|10577.6|10572.4|10569.6|10568|10577.9|10572.4|10569.3|10567.3|1906
1602453900000|2020-10-11 22:05:00|10569.3|10568.3|10570.4|10568.8|10571.2|10569.7|10569.1|10567.2|1117
1602454200000|2020-10-11 22:10:00|10570.6|10568.5|10570.3|10568.3|10571.2|10569.9|10569.3|10567.7|854
1602454500000|2020-10-11 22:15:00|10570.2|10568.5|10568.5|10567.5|10570.2|10568.9|10567.6|10566.6|412
1602454800000|2020-10-11 22:20:00|10568.4|10567.4|10568.5|10567.5|10569|10568|10567.9|10566.9|212
1602455100000|2020-10-11 22:25:00|10568.6|10567.6|10567.7|10566.7|10568.6|10567.6|10567.6|10566.6|163
1602455400000|2020-10-11 22:30:00|10567.6|10566.6|10569|10568|10569.1|10568.1|10567.4|10566.4|180
1602455700000|2020-10-11 22:35:00|10568.9|10567.9|10567.2|10566.2|10569.5|10568.5|10566.1|10565.1|245
1602456000000|2020-10-11 22:40:00|10567|10566|10566.3|10565.3|10567.4|10566.4|10566.1|10565.1|173
1602456300000|2020-10-11 22:45:00|10566.2|10565.2|10566.2|10565.2|10566.7|10565.7|10566.1|10565.1|118
1602456600000|2020-10-11 22:50:00|10566.1|10565.1|10564|10563|10566.3|10565.3|10563.8|10562.8|142
1602456900000|2020-10-11 22:55:00|10563.9|10562.9|10565.2|10564.2|10566.2|10565.2|10563.9|10562.9|152
1602457200000|2020-10-11 23:00:00|10564.9|10563.9|10564.3|10563.3|10565|10564|10563.9|10562.9|240
1602457500000|2020-10-11 23:05:00|10564.2|10563.2|10563.4|10562.4|10564.3|10563.3|10563.3|10562.3|202
1602457800000|2020-10-11 23:10:00|10563.3|10562.3|10562.6|10561.6|10563.5|10562.5|10562.2|10561.2|243
1602458100000|2020-10-11 23:15:00|10562.7|10561.7|10560.4|10559.4|10562.8|10561.8|10560.3|10559.3|210
1602458400000|2020-10-11 23:20:00|10560.5|10559.5|10561.1|10560.1|10561.7|10560.7|10560.3|10559.4|124
1602458700000|2020-10-11 23:25:00|10561|10560|10562.9|10561.9|10563|10562.1|10561|10560|138
1602459000000|2020-10-11 23:30:00|10563|10562|10564.5|10563.5|10564.7|10563.7|10562.5|10561.6|249
1602459300000|2020-10-11 23:35:00|10564.4|10563.4|10564.6|10563.6|10564.8|10564|10564.1|10563.2|181
1602459600000|2020-10-11 23:40:00|10564.7|10563.7|10565.9|10564.9|10566.5|10565.7|10564.1|10563.4|241
1602459900000|2020-10-11 23:45:00|10565.8|10564.8|10564|10563|10565.9|10565.1|10564|10563|124
1602460200000|2020-10-11 23:50:00|10563.9|10562.9|10564.2|10563.2|10565.4|10564.5|10563.5|10562.6|213
1602460500000|2020-10-11 23:55:00|10564.3|10563.3|10563|10562|10564.9|10563.9|10563|10562|188
1602460800000|2020-10-12 00:00:00|10562.9|10561.9|10564.1|10563.1|10566.4|10565.6|10562.9|10561.9|370
1602461100000|2020-10-12 00:05:00|10564|10563|10563.1|10562.1|10564.7|10563.9|10562.7|10561.7|389
1602461400000|2020-10-12 00:10:00|10563.2|10562.2|10561.3|10560.3|10563.6|10562.7|10560.6|10559.8|315
1602461700000|2020-10-12 00:15:00|10561.1|10560.4|10561.2|10560.2|10561.6|10560.6|10560.3|10559.5|413
1602462000000|2020-10-12 00:20:00|10561.3|10560.3|10562.2|10561.2|10562.8|10562.1|10561.1|10560.2|318
1602462300000|2020-10-12 00:25:00|10562.3|10561.3|10561.1|10560.1|10562.4|10561.6|10560.7|10559.9|159
1602462600000|2020-10-12 00:30:00|10561|10560.3|10560.7|10559.7|10561.8|10560.9|10560.4|10559.6|239
1602462900000|2020-10-12 00:35:00|10560.8|10559.8|10560.8|10560.1|10561.8|10561|10560.2|10559.3|272
1602463200000|2020-10-12 00:40:00|10560.9|10560.2|10560.1|10559.4|10561.2|10560.2|10559.9|10559.1|221
1602463500000|2020-10-12 00:45:00|10560|10559.3|10562.2|10561.5|10562.7|10562|10559.8|10559.1|232
1602463800000|2020-10-12 00:50:00|10562.1|10561.4|10564.9|10563.9|10566|10565|10560.9|10560.1|590
1602464100000|2020-10-12 00:55:00|10565.4|10564.4|10562.5|10561.5|10565.4|10564.4|10561.9|10561|538
1602464400000|2020-10-12 01:00:00|10562.4|10561.4|10562.9|10562.2|10563.6|10562.9|10562|10561.2|386
1602464700000|2020-10-12 01:05:00|10563|10562.3|10563.1|10562.1|10563.4|10562.7|10561.6|10560.8|361
1602465000000|2020-10-12 01:10:00|10563|10562|10562.9|10562.2|10564.5|10563.8|10562.6|10561.8|338
1602465300000|2020-10-12 01:15:00|10563.1|10562.1|10557.4|10556.7|10563.7|10562.7|10557.2|10556.2|509
1602465600000|2020-10-12 01:20:00|10557.6|10556.6|10557.2|10556.2|10558.3|10557.4|10554.8|10553.8|645
1602465900000|2020-10-12 01:25:00|10557|10556.3|10558.8|10558.1|10559.6|10558.8|10556|10555.1|434
1602466200000|2020-10-12 01:30:00|10559|10558|10559.4|10558.7|10560.5|10559.6|10558.1|10557.1|541
1602466500000|2020-10-12 01:35:00|10559.5|10558.5|10559.8|10559.1|10560.2|10559.2|10558.8|10558|342
1602466800000|2020-10-12 01:40:00|10559.9|10558.9|10561.5|10560.8|10562.7|10561.9|10559.8|10558.9|546
1602467100000|2020-10-12 01:45:00|10561.6|10560.9|10561.8|10561.1|10561.8|10561.1|10559.9|10559.2|358
1602467400000|2020-10-12 01:50:00|10561.7|10561|10562|10561.3|10562.8|10561.9|10561.2|10560.4|323
1602467700000|2020-10-12 01:55:00|10561.9|10561.2|10562.8|10562.1|10563.6|10562.7|10561.9|10561.2|320
1602468000000|2020-10-12 02:00:00|10562.7|10562|10559.5|10558.8|10562.8|10562.1|10559.5|10558.6|322
1602468300000|2020-10-12 02:05:00|10559.2|10558.5|10559.2|10558.2|10559.8|10558.9|10558.5|10557.8|216
1602468600000|2020-10-12 02:10:00|10559.1|10558.1|10557.6|10556.6|10559.7|10558.7|10556.8|10556|181
1602468900000|2020-10-12 02:15:00|10557.3|10556.4|10558.8|10558.1|10558.8|10558.1|10557.3|10556.4|223
1602469200000|2020-10-12 02:20:00|10558.7|10558|10558.3|10557.6|10558.9|10558.2|10558.1|10557.2|166
1602469500000|2020-10-12 02:25:00|10558.2|10557.5|10557.1|10556.4|10558.5|10557.7|10557|10556.2|136
1602469800000|2020-10-12 02:30:00|10557.3|10556.3|10556.5|10555.8|10557.9|10557|10555.3|10554.5|180
1602470100000|2020-10-12 02:35:00|10556.6|10555.9|10556.9|10555.9|10557|10556.3|10555.6|10554.9|266
1602470400000|2020-10-12 02:40:00|10556.7|10556|10555.9|10555.2|10557.4|10556.6|10555.7|10555|214
1602470700000|2020-10-12 02:45:00|10556|10555.3|10556.7|10556|10557|10556.1|10555.2|10554.4|207
1602471000000|2020-10-12 02:50:00|10556.8|10555.8|10556|10555|10556.9|10555.9|10555.4|10554.4|99
1602471300000|2020-10-12 02:55:00|10555.9|10554.9|10554|10553|10556|10555.1|10553.3|10552.6|259
1602471600000|2020-10-12 03:00:00|10554.1|10553.1|10553.9|10552.9|10554.4|10553.6|10553.6|10552.8|251
1602471900000|2020-10-12 03:05:00|10553.8|10552.8|10553.1|10552.4|10554.2|10553.4|10553|10552.2|189
1602472200000|2020-10-12 03:10:00|10553|10552.3|10551.7|10550.7|10553.3|10552.5|10551.3|10550.5|225
1602472500000|2020-10-12 03:15:00|10551.6|10550.6|10552.7|10552|10553.9|10553.2|10551.3|10550.5|314
1602472800000|2020-10-12 03:20:00|10552.6|10551.9|10553.4|10552.7|10554|10553.3|10552.5|10551.7|233
1602473100000|2020-10-12 03:25:00|10553.5|10552.8|10553.8|10553.1|10553.9|10553.2|10553.1|10552.1|279
1602473400000|2020-10-12 03:30:00|10553.9|10553.2|10552.6|10551.9|10554.2|10553.5|10552.2|10551.4|208
1602473700000|2020-10-12 03:35:00|10552.7|10551.7|10552.5|10551.8|10553.2|10552.5|10551.9|10551.2|185
1602474000000|2020-10-12 03:40:00|10552.6|10551.9|10552.3|10551.3|10552.7|10551.9|10551.9|10551.2|150
1602474300000|2020-10-12 03:45:00|10552.1|10551.4|10551.9|10551.2|10552.2|10551.5|10551.5|10550.6|131
1602474600000|2020-10-12 03:50:00|10551.8|10551.1|10552.6|10551.9|10553.4|10552.7|10551.6|10550.8|301
1602474900000|2020-10-12 03:55:00|10552.7|10552|10549.8|10548.8|10553.1|10552.4|10548|10547.1|401
1602475200000|2020-10-12 04:00:00|10549.7|10548.7|10547.3|10546.3|10549.8|10549|10546.5|10545.7|288
1602475500000|2020-10-12 04:05:00|10547.2|10546.2|10548.7|10548|10549|10548.2|10547.1|10546.2|296
1602475800000|2020-10-12 04:10:00|10548.6|10547.9|10548.3|10547.3|10548.7|10548|10548.1|10547.3|94
1602476100000|2020-10-12 04:15:00|10548.4|10547.4|10547|10546|10548.5|10547.7|10546.8|10545.9|195
1602476400000|2020-10-12 04:20:00|10547.1|10546.1|10544.3|10543.6|10547.1|10546.1|10543.7|10542.9|359
1602476700000|2020-10-12 04:25:00|10544.4|10543.7|10545|10544.3|10545.4|10544.7|10544.3|10543.5|186
1602477000000|2020-10-12 04:30:00|10544.9|10544.2|10545.2|10544.5|10545.4|10544.7|10544.7|10544|157
1602477300000|2020-10-12 04:35:00|10545.3|10544.6|10543.8|10543.1|10546|10545.3|10543.8|10543.1|181
1602477600000|2020-10-12 04:40:00|10543.9|10543.2|10544.2|10543.5|10544.9|10544.2|10543.8|10543.1|211
1602477900000|2020-10-12 04:45:00|10544.1|10543.4|10545.1|10544.4|10545.2|10544.5|10543.8|10543.1|156
1602478200000|2020-10-12 04:50:00|10545.2|10544.5|10546.4|10545.7|10546.5|10545.8|10545|10544.3|285
1602478500000|2020-10-12 04:55:00|10546.3|10545.6|10549.6|10548.9|10549.7|10549|10546.3|10545.6|345
1602478800000|2020-10-12 05:00:00|10549.5|10548.8|10548.7|10548|10549.6|10548.9|10547.5|10546.8|270
1602479100000|2020-10-12 05:05:00|10548.6|10547.9|10550|10549.3|10550.2|10549.5|10548.6|10547.9|104
1602479400000|2020-10-12 05:10:00|10550.1|10549.4|10549.3|10548.6|10550.9|10550.2|10549.1|10548.2|150
1602479700000|2020-10-12 05:15:00|10549.5|10548.5|10548.7|10548|10550.1|10549.3|10548.3|10547.6|132
1602480000000|2020-10-12 05:20:00|10548.8|10547.8|10546.6|10545.9|10548.9|10548.1|10546.5|10545.8|158
1602480300000|2020-10-12 05:25:00|10546.8|10546.1|10546.5|10545.8|10547.7|10547|10546.3|10545.6|236
1602480600000|2020-10-12 05:30:00|10546.4|10545.7|10546.5|10545.8|10547.6|10546.9|10546.3|10545.5|125
1602480900000|2020-10-12 05:35:00|10546.6|10545.9|10547.3|10546.6|10547.7|10547|10546.3|10545.6|257
1602481200000|2020-10-12 05:40:00|10547.4|10546.7|10546.3|10545.3|10547.6|10546.9|10546|10545.3|266
1602481500000|2020-10-12 05:45:00|10546.1|10545.4|10545.3|10544.6|10546.2|10545.5|10543.9|10543.2|444
1602481800000|2020-10-12 05:50:00|10545.4|10544.7|10547.2|10546.5|10547.2|10546.5|10544.5|10543.7|210
1602482100000|2020-10-12 05:55:00|10547.1|10546.4|10548.7|10547.7|10549.3|10548.5|10547|10546.3|344
1602482400000|2020-10-12 06:00:00|10548.8|10547.8|10549.1|10548.4|10549.3|10548.6|10548.5|10547.5|303
1602482700000|2020-10-12 06:05:00|10549.2|10548.5|10550.2|10549.5|10550.8|10550.1|10548.7|10547.9|405
1602483000000|2020-10-12 06:10:00|10550.3|10549.6|10547|10546|10550.6|10549.8|10546.4|10545.5|466
1602483300000|2020-10-12 06:15:00|10547.1|10546.1|10545.9|10544.9|10547.2|10546.2|10545.2|10544.5|190
1602483600000|2020-10-12 06:20:00|10545.8|10544.8|10549.2|10548.2|10549.3|10548.3|10545.7|10544.8|191
1602483900000|2020-10-12 06:25:00|10549.3|10548.3|10550.3|10549.6|10551|10550.1|10548.3|10547.4|237
1602484200000|2020-10-12 06:30:00|10550.5|10549.5|10547.6|10546.9|10550.5|10549.7|10546.7|10545.9|358
1602484500000|2020-10-12 06:35:00|10547.5|10546.8|10547.7|10546.7|10547.9|10547|10546.5|10545.6|157
1602484800000|2020-10-12 06:40:00|10547.8|10546.8|10548.3|10547.6|10549.2|10548.3|10547.3|10546.4|236
1602485100000|2020-10-12 06:45:00|10548.4|10547.7|10549.1|10548.4|10550|10549.1|10548|10547.3|222
1602485400000|2020-10-12 06:50:00|10549.3|10548.3|10550.4|10549.7|10550.7|10549.8|10549.1|10548.2|182
1602485700000|2020-10-12 06:55:00|10550.3|10549.6|10546.6|10545.9|10550.5|10549.7|10546.4|10545.6|325
1602486000000|2020-10-12 07:00:00|10546.5|10545.8|10545.9|10545.2|10548.2|10547.4|10545.7|10544.9|450
1602486300000|2020-10-12 07:05:00|10545.8|10545.1|10548.4|10547.7|10548.6|10547.9|10545.5|10544.7|283
1602486600000|2020-10-12 07:10:00|10548.3|10547.6|10549.6|10548.9|10550.2|10549.5|10548.2|10547.5|264
1602486900000|2020-10-12 07:15:00|10549.5|10548.8|10549.2|10548.5|10551.2|10550.4|10548.9|10548.1|457
1602487200000|2020-10-12 07:20:00|10549.1|10548.4|10552.4|10551.7|10553.2|10552.2|10549|10548.3|398
1602487500000|2020-10-12 07:25:00|10552.3|10551.6|10554|10553.3|10554.2|10553.5|10551.9|10551.1|213
1602487800000|2020-10-12 07:30:00|10554.1|10553.4|10552.4|10551.7|10554.4|10553.6|10551.6|10550.8|317
1602488100000|2020-10-12 07:35:00|10552.3|10551.6|10552|10551.3|10553.3|10552.4|10551.6|10550.9|223
1602488400000|2020-10-12 07:40:00|10551.9|10551.2|10549.9|10549.2|10552.6|10551.6|10549.3|10548.4|295
1602488700000|2020-10-12 07:45:00|10550|10549.3|10554|10553.3|10554.5|10553.6|10550|10549.2|391
1602489000000|2020-10-12 07:50:00|10554.1|10553.4|10554.9|10553.9|10555.8|10555|10553.7|10552.8|330
1602489300000|2020-10-12 07:55:00|10555|10554.3|10555.5|10554.8|10556.1|10555.3|10554|10553.1|424
1602489600000|2020-10-12 08:00:00|10555.4|10554.7|10554.9|10554.2|10556.2|10555.4|10554.8|10554|246
1602489900000|2020-10-12 08:05:00|10555|10554.3|10556.7|10556|10556.9|10556.2|10554.9|10554.2|245
1602490200000|2020-10-12 08:10:00|10556.6|10555.9|10557.9|10557.2|10558.2|10557.5|10556.5|10555.8|259
1602490500000|2020-10-12 08:15:00|10557.8|10557.1|10556.4|10555.7|10558.3|10557.6|10555.7|10555|419
1602490800000|2020-10-12 08:20:00|10556.3|10555.6|10557.5|10556.8|10557.6|10556.9|10556.3|10555.6|282
1602491100000|2020-10-12 08:25:00|10557.6|10556.9|10558.8|10557.8|10559.1|10558.3|10557.1|10556.3|281
1602491400000|2020-10-12 08:30:00|10558.9|10557.9|10559.2|10558.5|10560|10559.1|10558.7|10557.9|288
1602491700000|2020-10-12 08:35:00|10559.1|10558.4|10560.7|10560|10560.8|10560.1|10558.7|10558|289
1602492000000|2020-10-12 08:40:00|10560.8|10560.1|10560.7|10560|10561.9|10561.2|10560.1|10559.3|444
1602492300000|2020-10-12 08:45:00|10560.6|10559.9|10561.3|10560.6|10561.7|10561|10560.6|10559.9|443
1602492600000|2020-10-12 08:50:00|10561.2|10560.5|10559.5|10558.8|10561.4|10560.6|10559.1|10558.3|419
1602492900000|2020-10-12 08:55:00|10559.3|10558.6|10560.6|10559.9|10560.7|10560|10559.1|10558.4|392
1602493200000|2020-10-12 09:00:00|10560.5|10559.8|10559.6|10558.9|10560.7|10560|10558.7|10557.9|417
1602493500000|2020-10-12 09:05:00|10559.7|10558.7|10559.1|10558.4|10560.1|10559.4|10559|10558.1|331
1602493800000|2020-10-12 09:10:00|10559.3|10558.3|10556.3|10555.6|10559.8|10559|10556.1|10555.1|372
1602494100000|2020-10-12 09:15:00|10556.4|10555.4|10555.9|10554.9|10556.8|10556|10555.1|10554.1|250
1602494400000|2020-10-12 09:20:00|10555.7|10555|10554|10553.3|10556.8|10556|10553.7|10552.9|343
1602494700000|2020-10-12 09:25:00|10553.9|10553.2|10555.1|10554.4|10555.5|10554.6|10553.8|10552.9|186
1602495000000|2020-10-12 09:30:00|10555.3|10554.3|10553.8|10553.1|10555.3|10554.4|10553.7|10552.9|278
1602495300000|2020-10-12 09:35:00|10553.7|10553|10552.1|10551.4|10554.5|10553.7|10552.1|10551.4|320
1602495600000|2020-10-12 09:40:00|10552.2|10551.2|10552|10551|10552.3|10551.4|10550.6|10549.9|402
1602495900000|2020-10-12 09:45:00|10551.9|10550.9|10554.2|10553.5|10554.4|10553.5|10551.9|10550.9|293
1602496200000|2020-10-12 09:50:00|10554.1|10553.4|10552|10551|10554.3|10553.5|10551.8|10550.9|340
1602496500000|2020-10-12 09:55:00|10552.1|10551.1|10551.1|10550.1|10552.8|10551.9|10550.8|10549.9|411
1602496800000|2020-10-12 10:00:00|10551.2|10550.2|10552.6|10551.6|10552.8|10551.9|10550.8|10549.9|459
1602497100000|2020-10-12 10:05:00|10552.7|10551.7|10550.7|10550|10552.7|10551.9|10550.6|10549.8|318
1602497400000|2020-10-12 10:10:00|10550.8|10550.1|10550.3|10549.6|10551.1|10550.3|10549.7|10548.9|261
1602497700000|2020-10-12 10:15:00|10550.5|10549.8|10549.6|10548.9|10550.8|10549.8|10549.3|10548.5|184
1602498000000|2020-10-12 10:20:00|10549.5|10548.8|10547.9|10547.2|10550|10549.2|10547.5|10546.8|345
1602498300000|2020-10-12 10:25:00|10548.1|10547.1|10548.4|10547.7|10548.8|10547.9|10547.6|10546.7|352
1602498600000|2020-10-12 10:30:00|10548.3|10547.6|10549.1|10548.1|10549.5|10548.7|10548|10547.1|639
1602498900000|2020-10-12 10:35:00|10549|10548|10550.1|10549.1|10551.1|10550.3|10548.3|10547.5|362
1602499200000|2020-10-12 10:40:00|10550|10549|10550.7|10549.7|10550.8|10550|10549.4|10548.4|271
1602499500000|2020-10-12 10:45:00|10550.6|10550|10550.8|10549.8|10551.2|10550.2|10550.2|10549.4|330
1602499800000|2020-10-12 10:50:00|10550.6|10549.9|10552.8|10552.1|10553.5|10552.5|10550.6|10549.8|492
1602500100000|2020-10-12 10:55:00|10552.7|10552|10550.3|10549.6|10552.9|10552.1|10550.3|10549.6|322
1602500400000|2020-10-12 11:00:00|10550.4|10549.7|10551|10550.3|10551.2|10550.4|10549.2|10548.3|381
1602500700000|2020-10-12 11:05:00|10551.1|10550.4|10548.7|10548|10551.1|10550.4|10548.7|10548|418
1602501000000|2020-10-12 11:10:00|10548.8|10548.1|10546.6|10545.9|10549.2|10548.4|10546.6|10545.9|499
1602501300000|2020-10-12 11:15:00|10546.7|10546|10547.7|10546.7|10548.8|10547.9|10546.6|10545.8|599
1602501600000|2020-10-12 11:20:00|10547.8|10546.8|10547.6|10546.6|10548.6|10547.9|10547|10546.3|510
1602501900000|2020-10-12 11:25:00|10547.7|10546.7|10547.2|10546.5|10547.9|10547.2|10546.6|10545.9|295
1602502200000|2020-10-12 11:30:00|10547.3|10546.3|10549.8|10548.8|10549.8|10549|10547.1|10546.3|458
1602502500000|2020-10-12 11:35:00|10549.7|10548.7|10548.5|10547.8|10550.2|10549.3|10548.4|10547.7|270
1602502800000|2020-10-12 11:40:00|10548.4|10547.7|10548.2|10547.2|10549.1|10548.3|10547.5|10546.8|328
1602503100000|2020-10-12 11:45:00|10548.1|10547.4|10548|10547|10548.4|10547.6|10547|10546.3|342
1602503400000|2020-10-12 11:50:00|10548.1|10547.1|10547.2|10546.5|10548.3|10547.6|10546.6|10545.9|355
1602503700000|2020-10-12 11:55:00|10547.1|10546.4|10546.3|10545.3|10547.4|10546.7|10545.8|10544.9|284
1602504000000|2020-10-12 12:00:00|10546|10545.4|10542.2|10541.2|10546.4|10545.6|10541.9|10541|464
1602504300000|2020-10-12 12:05:00|10541.9|10541.3|10543.9|10543.2|10545.2|10544.4|10541.9|10541.2|476
1602504600000|2020-10-12 12:10:00|10543.8|10543.1|10544.8|10544.1|10545.2|10544.4|10543.6|10542.8|326
1602504900000|2020-10-12 12:15:00|10544.7|10544|10544|10543.3|10544.8|10544|10543.7|10542.9|288
1602505200000|2020-10-12 12:20:00|10543.8|10543|10544|10543.3|10545.2|10544.4|10543.4|10542.7|326
1602505500000|2020-10-12 12:25:00|10543.9|10543.2|10543|10542.3|10544.4|10543.5|10543|10542.3|253
1602505800000|2020-10-12 12:30:00|10542.9|10542.2|10542.2|10541.5|10543.2|10542.4|10542.1|10541.3|187
1602506100000|2020-10-12 12:35:00|10542.3|10541.6|10544.1|10543.1|10544.1|10543.3|10542.3|10541.6|168
1602506400000|2020-10-12 12:40:00|10544|10543|10541.7|10541|10544.1|10543.1|10541.4|10540.6|369
1602506700000|2020-10-12 12:45:00|10541.8|10541.1|10540.5|10539.5|10541.9|10541.1|10540|10539.2|215
1602507000000|2020-10-12 12:50:00|10540.3|10539.6|10537.2|10536.5|10540.8|10539.9|10536.9|10536.2|335
1602507300000|2020-10-12 12:55:00|10537.1|10536.4|10537.8|10537.1|10538.3|10537.5|10536.7|10536|433
1602507600000|2020-10-12 13:00:00|10537.7|10537|10536.6|10535.9|10540.3|10539.4|10536.6|10535.9|464
1602507900000|2020-10-12 13:05:00|10536.7|10536|10537.2|10536.5|10539|10538.1|10536.6|10535.9|374
1602508200000|2020-10-12 13:10:00|10537.1|10536.4|10537.3|10536.6|10537.4|10536.7|10536.2|10535.5|305
1602508500000|2020-10-12 13:15:00|10537.1|10536.4|10533.6|10532.9|10538.1|10537.4|10532.7|10532|393
1602508800000|2020-10-12 13:20:00|10533.7|10533|10534.9|10534.2|10535.4|10534.6|10532.1|10531.4|465
1602509100000|2020-10-12 13:25:00|10535|10534.3|10534.2|10533.5|10535.8|10535|10533.6|10532.9|216
1602509400000|2020-10-12 13:30:00|10534.1|10533.4|10533.5|10532.5|10535.8|10535|10532.3|10531.3|523
1602509700000|2020-10-12 13:35:00|10533.6|10532.6|10536.1|10535.4|10536.1|10535.4|10533.5|10532.5|337
1602510000000|2020-10-12 13:40:00|10536.2|10535.5|10537.5|10536.5|10538.3|10537.4|10536.2|10535.3|440
1602510300000|2020-10-12 13:45:00|10537.6|10536.6|10535.9|10535.2|10537.6|10536.9|10535.2|10534.5|359
1602510600000|2020-10-12 13:50:00|10535.8|10535.1|10533|10532.3|10535.8|10535.1|10531.7|10530.9|443
1602510900000|2020-10-12 13:55:00|10532.5|10531.8|10532.9|10532.2|10533.8|10533.1|10532.4|10531.5|381
1602511200000|2020-10-12 14:00:00|10533|10532.3|10535.7|10535|10536.1|10535.4|10532.7|10531.9|398
1602511500000|2020-10-12 14:05:00|10535.8|10535.1|10536.3|10535.3|10536.7|10536|10535.7|10535|430
1602511800000|2020-10-12 14:10:00|10536.2|10535.2|10537.7|10537|10538|10537.2|10535.2|10534.5|342
1602512100000|2020-10-12 14:15:00|10537.3|10536.7|10536.2|10535.5|10537.5|10536.7|10535.5|10534.7|278
1602512400000|2020-10-12 14:20:00|10536.3|10535.3|10536.1|10535.1|10537.9|10537.1|10535.2|10534.5|307
1602512700000|2020-10-12 14:25:00|10535.9|10535.2|10534.1|10533.1|10536.2|10535.3|10533.8|10532.9|293
1602513000000|2020-10-12 14:30:00|10534.2|10533.2|10535.6|10534.9|10535.8|10534.9|10534|10533.2|209
1602513300000|2020-10-12 14:35:00|10535.8|10534.8|10536.1|10535.1|10536.4|10535.6|10535|10534|207
1602513600000|2020-10-12 14:40:00|10536|10535|10534.4|10533.7|10536.2|10535.3|10533.5|10532.6|347
1602513900000|2020-10-12 14:45:00|10534.2|10533.5|10532.2|10531.2|10534.6|10533.8|10531.5|10530.8|523
1602514200000|2020-10-12 14:50:00|10532|10531|10530.4|10529.7|10534.4|10533.4|10529|10528|407
1602514500000|2020-10-12 14:55:00|10529.9|10529.2|10528.2|10527.5|10530|10529.3|10527.4|10526.4|603
1602514800000|2020-10-12 15:00:00|10528|10527.3|10526.4|10525.7|10528.6|10527.8|10525.6|10524.9|578
1602515100000|2020-10-12 15:05:00|10526.5|10525.8|10528.8|10527.8|10528.8|10528|10525.7|10524.9|279
1602515400000|2020-10-12 15:10:00|10528.7|10527.7|10526.1|10525.4|10529.1|10528.2|10526|10525.3|167
1602515700000|2020-10-12 15:15:00|10526.2|10525.5|10526.7|10526|10527|10526.3|10524.6|10523.7|292
1602516000000|2020-10-12 15:20:00|10526.8|10526.1|10526.1|10525.1|10528.3|10527.4|10525.9|10524.9|270
1602516300000|2020-10-12 15:25:00|10526|10525|10528.7|10527.7|10528.8|10527.9|10525.8|10524.9|304
1602516600000|2020-10-12 15:30:00|10528.6|10527.9|10529.1|10528.4|10529.9|10529.1|10528.3|10527.5|244
1602516900000|2020-10-12 15:35:00|10529.3|10528.3|10530.2|10529.5|10531.1|10530.2|10529.1|10528.2|280
1602517200000|2020-10-12 15:40:00|10530.1|10529.1|10529.1|10528.4|10530.2|10529.5|10529|10528.2|144
1602517500000|2020-10-12 15:45:00|10529.5|10528.8|10530.7|10530|10531.1|10530.2|10528.3|10527.5|226
1602517800000|2020-10-12 15:50:00|10530.9|10529.9|10532.5|10531.5|10532.8|10532|10530|10529.3|367
1602518100000|2020-10-12 15:55:00|10532.7|10531.8|10532.5|10531.5|10533.6|10532.7|10532.2|10531.3|325
1602518400000|2020-10-12 16:00:00|10532.4|10531.7|10534.1|10533.4|10535.8|10534.9|10532.4|10531.7|381
1602518700000|2020-10-12 16:05:00|10534.3|10533.3|10534|10533|10535.7|10534.7|10533.4|10532.6|222
1602519000000|2020-10-12 16:10:00|10533.9|10533.2|10535.3|10534.3|10535.9|10535|10533.9|10533.1|184
1602519300000|2020-10-12 16:15:00|10535.2|10534.2|10533.1|10532.1|10535.2|10534.3|10532.9|10532.1|268
1602519600000|2020-10-12 16:20:00|10533|10532.3|10533.2|10532.2|10534.7|10533.8|10532.8|10531.9|356
1602519900000|2020-10-12 16:25:00|10533.1|10532.1|10531.9|10531.2|10533.2|10532.2|10531.8|10531.1|253
1602520200000|2020-10-12 16:30:00|10532|10531.3|10533.6|10532.6|10534.3|10533.5|10531.2|10530.5|260
1602520500000|2020-10-12 16:35:00|10533.7|10532.7|10534.1|10533.4|10534.5|10533.7|10533|10532.1|217
1602520800000|2020-10-12 16:40:00|10534|10533.3|10533.4|10532.7|10534.4|10533.7|10532.9|10532|172
1602521100000|2020-10-12 16:45:00|10533.2|10532.5|10532.8|10532.1|10534|10533.3|10532.6|10531.8|150
1602521400000|2020-10-12 16:50:00|10532.9|10532.2|10532.8|10532.1|10533.9|10533.2|10532.5|10531.8|163
1602521700000|2020-10-12 16:55:00|10532.9|10532.2|10532.3|10531.6|10533.3|10532.6|10532.2|10531.4|141
1602522000000|2020-10-12 17:00:00|10532.4|10531.7|10534.3|10533.6|10534.4|10533.7|10531.9|10531.2|199
1602522300000|2020-10-12 17:05:00|10534.4|10533.7|10534.4|10533.7|10535|10534.3|10533.9|10533.1|219
1602522600000|2020-10-12 17:10:00|10534.5|10533.8|10533.4|10532.4|10534.5|10533.8|10533.2|10532.4|127
1602522900000|2020-10-12 17:15:00|10533.5|10532.5|10533.9|10533.2|10533.9|10533.2|10532.3|10531.5|183
1602523200000|2020-10-12 17:20:00|10533.8|10533.1|10534.7|10533.7|10535.5|10534.8|10533.8|10533.1|293
1602523500000|2020-10-12 17:25:00|10534.6|10533.9|10534.6|10533.9|10534.9|10534.2|10534.2|10533.4|158
1602523800000|2020-10-12 17:30:00|10534.5|10533.8|10534|10533.3|10534.6|10533.9|10533.5|10532.6|146
1602524100000|2020-10-12 17:35:00|10533.9|10533.2|10534.6|10533.9|10534.8|10534|10533.7|10532.9|155
1602524400000|2020-10-12 17:40:00|10534.7|10533.7|10535.2|10534.5|10535.3|10534.6|10534.5|10533.7|150
1602524700000|2020-10-12 17:45:00|10535.1|10534.4|10535.7|10535|10536.3|10535.4|10534.5|10533.7|362
1602525000000|2020-10-12 17:50:00|10535.8|10535.1|10534.6|10533.9|10535.8|10535.1|10534.4|10533.6|217
1602525300000|2020-10-12 17:55:00|10534.5|10533.8|10534.8|10534.1|10535.1|10534.4|10534.4|10533.5|152
1602525600000|2020-10-12 18:00:00|10534.9|10534.2|10535.4|10534.7|10535.6|10534.9|10534.5|10533.8|123
1602525900000|2020-10-12 18:05:00|10535.5|10534.8|10534.7|10534|10535.5|10534.8|10534.4|10533.7|167
1602526200000|2020-10-12 18:10:00|10534.6|10533.9|10534.8|10534.1|10535.1|10534.3|10534.4|10533.6|313
1602526500000|2020-10-12 18:15:00|10534.9|10534.2|10534.8|10534.1|10535.3|10534.6|10534.8|10533.9|126
1602526800000|2020-10-12 18:20:00|10534.9|10534.2|10534.7|10534|10535.4|10534.7|10534.3|10533.5|215
1602527100000|2020-10-12 18:25:00|10534.8|10534.1|10535.4|10534.7|10535.6|10534.8|10534.7|10533.9|203
1602527400000|2020-10-12 18:30:00|10535.3|10534.6|10535.4|10534.7|10535.8|10535.1|10535.3|10534.4|183
1602527700000|2020-10-12 18:35:00|10535.3|10534.6|10535.2|10534.5|10536.3|10535.5|10535.2|10534.3|211
1602528000000|2020-10-12 18:40:00|10535.3|10534.6|10536|10535.3|10536.3|10535.4|10535.1|10534.4|243
1602528300000|2020-10-12 18:45:00|10536.1|10535.1|10536.1|10535.4|10537.1|10536.4|10535.9|10535.1|105
1602528600000|2020-10-12 18:50:00|10536|10535.3|10537|10536.3|10537.3|10536.5|10536|10535.1|185
1602528900000|2020-10-12 18:55:00|10537.1|10536.4|10535.6|10534.6|10537.1|10536.4|10535.2|10534.4|231
1602529200000|2020-10-12 19:00:00|10535.5|10534.5|10535.6|10534.6|10535.7|10534.7|10534.8|10534|221
1602529500000|2020-10-12 19:05:00|10535.7|10534.7|10535.5|10534.8|10535.7|10534.9|10535.4|10534.5|91
1602529800000|2020-10-12 19:10:00|10535.4|10534.7|10536|10535.3|10536.3|10535.4|10535.4|10534.5|90
1602530100000|2020-10-12 19:15:00|10536.1|10535.4|10535.6|10534.6|10536.3|10535.4|10535.5|10534.6|109
1602530400000|2020-10-12 19:20:00|10535.5|10534.5|10535.9|10534.9|10536.3|10535.4|10535.5|10534.5|151
1602530700000|2020-10-12 19:25:00|10535.7|10535|10536|10535.3|10536.3|10535.4|10535.6|10534.8|109
1602531000000|2020-10-12 19:30:00|10535.9|10535.2|10535|10534.3|10536.2|10535.4|10535|10534.2|116
1602531300000|2020-10-12 19:35:00|10534.9|10534.2|10533.5|10532.5|10535.2|10534.3|10533|10532.2|228
1602531600000|2020-10-12 19:40:00|10533.2|10532.7|10533.8|10533.1|10534.1|10533.3|10533.2|10532.5|209
1602531900000|2020-10-12 19:45:00|10533.9|10532.9|10534.1|10533.4|10534.4|10533.7|10533.7|10532.9|150
1602532200000|2020-10-12 19:50:00|10534.2|10533.5|10534.4|10533.7|10534.6|10533.7|10533.7|10532.8|210
1602532500000|2020-10-12 19:55:00|10534.6|10533.6|10534|10533|10534.9|10534.1|10533.8|10532.8|208
1602532800000|2020-10-12 20:00:00|10533.8|10533.1|10534|10533|10534.3|10533.3|10532.9|10532|153
1602533100000|2020-10-12 20:05:00|10533.8|10532.8|10533.8|10532.8|10534.3|10533.4|10533.6|10532.7|137
1602533400000|2020-10-12 20:10:00|10533.9|10532.9|10534.3|10533.3|10534.7|10533.7|10533.7|10532.8|90
1602533700000|2020-10-12 20:15:00|10534.4|10533.4|10534.9|10533.9|10535.4|10534.6|10534.3|10533.3|95
1602534000000|2020-10-12 20:20:00|10535|10534.2|10535.5|10534.5|10535.9|10534.9|10534.9|10533.9|104
1602534300000|2020-10-12 20:25:00|10535.6|10534.6|10534.9|10533.9|10535.6|10534.6|10534.8|10533.8|125
1602534600000|2020-10-12 20:30:00|10534.8|10533.8|10533.8|10532.8|10535.1|10534.1|10533.8|10532.8|227
1602534900000|2020-10-12 20:35:00|10533.7|10532.7|10534.4|10533.4|10534.8|10533.8|10533.6|10532.6|196
1602535200000|2020-10-12 20:40:00|10534.5|10533.5|10534.7|10533.7|10535.1|10534.1|10534.4|10533.4|209
1602535500000|2020-10-12 20:45:00|10534.5|10533.5|10533.9|10532.9|10534.7|10533.7|10533.3|10532.5|116
1602535800000|2020-10-12 20:50:00|10534|10533|10533.8|10532.8|10534.6|10533.6|10533.7|10532.7|404
1602536100000|2020-10-12 20:55:00|10533.9|10532.9|10536.3|10530.3|10536.5|10533|10532.1|10528.5|417
1602536400000|2020-10-12 21:00:00|10536.6|10530.6|10536.9|10531.5|10537.5|10531.8|10535.8|10529.8|61
1602536700000|2020-10-12 21:05:00|10537.7|10531.9|10534.1|10528.1|10537.9|10532.2|10531.1|10525.1|787
1602537000000|2020-10-12 21:10:00|10534.2|10528.2|10533.3|10527.3|10538|10532|10532.8|10526.8|196
1602537300000|2020-10-12 21:15:00|10533.4|10527.4|10533.5|10527.5|10534.3|10528.3|10532.7|10526.7|125
1602537600000|2020-10-12 21:20:00|10533.4|10527.4|10533.7|10527.7|10534.4|10528.4|10533|10527|116
1602537900000|2020-10-12 21:25:00|10533.6|10527.6|10534.3|10528.3|10535.1|10529.1|10533.3|10527.3|91
1602538200000|2020-10-12 21:30:00|10534.5|10528.5|10537.5|10532.6|10539|10533.5|10534|10528|794
1602538500000|2020-10-12 21:35:00|10537.7|10532.7|10538.7|10532.7|10539.2|10534|10537.5|10532.1|1337
1602538800000|2020-10-12 21:40:00|10538.6|10532.6|10538.6|10533.5|10539|10534.2|10537.7|10532.3|1388
1602539100000|2020-10-12 21:45:00|10537.9|10533.3|10535.3|10529.3|10538.8|10533.9|10533.2|10527.2|1716
1602539400000|2020-10-12 21:50:00|10534.6|10528.6|10536.2|10530.2|10536.8|10530.8|10533.9|10528.1|1783
1602539700000|2020-10-12 21:55:00|10536|10530|10534.4|10528.9|10536.8|10530.8|10533.5|10527.9|1705
1602540000000|2020-10-12 22:00:00|10535.2|10529.2|10534.5|10531|10536.2|10531.5|10532.4|10528.7|599
1602540300000|2020-10-12 22:05:00|10534|10531.5|10533.8|10530.5|10534.8|10531.7|10532.6|10529.5|575
1602540600000|2020-10-12 22:10:00|10533.4|10530.7|10532.3|10530.3|10533.6|10531.6|10531.9|10529.2|296
1602540900000|2020-10-12 22:15:00|10532.4|10530.5|10533.8|10532.8|10535.8|10533.7|10532.2|10530.3|358
1602541200000|2020-10-12 22:20:00|10533.7|10532.7|10533.5|10532.5|10533.9|10532.7|10533.4|10532.2|52
1602541500000|2020-10-12 22:25:00|10533.4|10532.4|10533.4|10532.4|10533.5|10532.5|10532.5|10531.4|77
1602541800000|2020-10-12 22:30:00|10533.3|10532.3|10531.8|10530.8|10533.6|10532.6|10531.7|10530.7|108
1602542100000|2020-10-12 22:35:00|10531.9|10530.9|10532.4|10531.4|10532.4|10531.4|10530.7|10529.7|132
1602542400000|2020-10-12 22:40:00|10532.3|10531.3|10532.9|10531.9|10533.1|10532.1|10532.2|10531.2|74
1602542700000|2020-10-12 22:45:00|10532.8|10531.8|10533.5|10532.5|10534.1|10533.1|10532.8|10531.8|84
1602543000000|2020-10-12 22:50:00|10533.4|10532.4|10534.7|10533.7|10534.8|10533.8|10533.4|10532.4|129
1602543300000|2020-10-12 22:55:00|10534.8|10533.8|10534.4|10533.4|10535.1|10534.1|10534.1|10533.1|118
1602543600000|2020-10-12 23:00:00|10534.2|10533.2|10533.8|10533.1|10534.5|10533.5|10533.2|10532.2|167
1602543900000|2020-10-12 23:05:00|10534|10533|10535.1|10534.1|10535.2|10534.2|10533.7|10532.7|104
1602544200000|2020-10-12 23:10:00|10535|10534|10534.8|10533.8|10535.1|10534.1|10534.6|10533.6|57
1602544500000|2020-10-12 23:15:00|10534.7|10533.7|10534.9|10533.9|10535.5|10534.5|10534.5|10533.6|97
1602544800000|2020-10-12 23:20:00|10534.8|10533.8|10534.7|10533.7|10535.6|10534.7|10534.6|10533.6|56
1602545100000|2020-10-12 23:25:00|10534.5|10533.8|10533.6|10532.9|10534.7|10533.8|10533.5|10532.8|74
1602545400000|2020-10-12 23:30:00|10533.7|10533|10533.9|10532.9|10534|10533.2|10533.6|10532.7|69
1602545700000|2020-10-12 23:35:00|10534|10533|10533.8|10532.8|10534.1|10533.2|10533.7|10532.7|68
1602546000000|2020-10-12 23:40:00|10533.7|10533|10533.7|10532.7|10534.1|10533.1|10533.3|10532.5|88
1602546300000|2020-10-12 23:45:00|10533.8|10532.8|10535.1|10534.4|10535.7|10534.9|10533.6|10532.6|205
1602546600000|2020-10-12 23:50:00|10535.3|10534.3|10534.8|10534.1|10535.9|10535.1|10534.8|10534.1|142
1602546900000|2020-10-12 23:55:00|10535|10534|10534.5|10533.5|10535.1|10534.2|10534.2|10533.4|154
1602547200000|2020-10-13 00:00:00|10534.6|10533.6|10535.2|10534.2|10536.7|10535.9|10532.2|10531.3|479
1602547500000|2020-10-13 00:05:00|10535.1|10534.1|10536.6|10535.6|10538.4|10537.6|10535|10534|609
1602547800000|2020-10-13 00:10:00|10536.7|10535.7|10537.7|10536.7|10537.9|10536.9|10535.3|10534.5|426
1602548100000|2020-10-13 00:15:00|10537.6|10536.6|10537.2|10536.2|10539|10538|10536.4|10535.5|420
1602548400000|2020-10-13 00:20:00|10537.3|10536.3|10538.3|10537.3|10539|10538.2|10537|10536.1|258
1602548700000|2020-10-13 00:25:00|10538.2|10537.2|10538.1|10537.1|10539|10538.1|10536.9|10535.9|256
1602549000000|2020-10-13 00:30:00|10538|10537|10540.3|10539.6|10541.1|10540.2|10537.6|10536.8|275
1602549300000|2020-10-13 00:35:00|10540.2|10539.5|10536.6|10535.6|10540.2|10539.5|10535.3|10534.5|592
1602549600000|2020-10-13 00:40:00|10536.5|10535.5|10534.3|10533.3|10536.6|10535.6|10534.1|10533.3|357
1602549900000|2020-10-13 00:45:00|10534.4|10533.4|10536.8|10535.8|10537.2|10536.5|10534.4|10533.4|352
1602550200000|2020-10-13 00:50:00|10536.7|10535.7|10535.6|10534.6|10538.3|10537.4|10535.6|10534.6|457
1602550500000|2020-10-13 00:55:00|10535.5|10534.5|10536|10535|10537.1|10536.4|10535.1|10534.1|440
1602550800000|2020-10-13 01:00:00|10535.8|10535.1|10535.3|10534.6|10537.1|10536.3|10535.2|10534.4|325
1602551100000|2020-10-13 01:05:00|10535.5|10534.5|10535|10534|10536.1|10535.4|10534.2|10533.4|261
1602551400000|2020-10-13 01:10:00|10535.1|10534.1|10536.1|10535.1|10537.4|10536.7|10535|10534.1|261
1602551700000|2020-10-13 01:15:00|10536.2|10535.2|10533.6|10532.6|10536.2|10535.4|10533.1|10532.2|416
1602552000000|2020-10-13 01:20:00|10533.7|10532.7|10534.7|10534|10534.9|10534|10532.6|10531.9|370
1602552300000|2020-10-13 01:25:00|10534.8|10533.8|10534.6|10533.9|10535|10534.3|10534.2|10533.3|192
1602552600000|2020-10-13 01:30:00|10534.7|10534|10535.5|10534.5|10535.7|10534.9|10534.1|10533.2|163
1602552900000|2020-10-13 01:35:00|10535.3|10534.6|10532.6|10531.6|10535.5|10534.7|10531.8|10530.8|286
1602553200000|2020-10-13 01:40:00|10532.5|10531.5|10532.1|10531.4|10533.4|10532.6|10531.9|10531.1|327
1602553500000|2020-10-13 01:45:00|10532|10531.3|10530.8|10529.8|10532.9|10532|10528.7|10527.7|607
1602553800000|2020-10-13 01:50:00|10530.7|10529.7|10533.2|10532.5|10534.5|10533.7|10530.6|10529.7|376
1602554100000|2020-10-13 01:55:00|10533.3|10532.3|10533.6|10532.9|10534.5|10533.8|10532.9|10532.1|477
1602554400000|2020-10-13 02:00:00|10533.7|10532.6|10531.4|10530.4|10534.1|10533.1|10530.9|10529.9|476
1602554700000|2020-10-13 02:05:00|10531.5|10530.5|10533.6|10532.6|10533.9|10533.1|10531.2|10530.4|323
1602555000000|2020-10-13 02:10:00|10533.4|10532.7|10535.3|10534.3|10535.3|10534.3|10533.3|10532.6|236
1602555300000|2020-10-13 02:15:00|10535.5|10534.6|10537.4|10536.7|10537.7|10536.9|10535.2|10534.3|315
1602555600000|2020-10-13 02:20:00|10537.5|10536.8|10537.6|10536.6|10537.6|10536.9|10535.8|10534.8|301
1602555900000|2020-10-13 02:25:00|10537.4|10536.4|10538.3|10537.6|10538.6|10537.8|10536.6|10535.8|378
1602556200000|2020-10-13 02:30:00|10538.4|10537.7|10537.5|10536.5|10538.6|10537.8|10536.7|10536|335
1602556500000|2020-10-13 02:35:00|10537.4|10536.4|10534.9|10534.2|10537.6|10536.8|10534.8|10534.1|278
1602556800000|2020-10-13 02:40:00|10535|10534.3|10536.4|10535.4|10536.4|10535.5|10533.8|10532.9|171
1602557100000|2020-10-13 02:45:00|10536.6|10535.6|10537.3|10536.6|10537.7|10536.9|10536.1|10535.3|249
1602557400000|2020-10-13 02:50:00|10537.5|10536.8|10538.4|10537.7|10538.5|10537.8|10536.9|10536|212
1602557700000|2020-10-13 02:55:00|10538.5|10537.8|10537.6|10536.6|10538.8|10538.1|10537.3|10536.6|220
1602558000000|2020-10-13 03:00:00|10537.4|10536.7|10538.3|10537.3|10538.3|10537.4|10536.4|10535.6|217
1602558300000|2020-10-13 03:05:00|10538.2|10537.5|10537.8|10536.8|10539.3|10538.4|10537.6|10536.6|334
1602558600000|2020-10-13 03:10:00|10537.9|10536.9|10537.3|10536.6|10538|10537.3|10537.2|10536.4|255
1602558900000|2020-10-13 03:15:00|10537.4|10536.7|10537.4|10536.7|10538.1|10537.4|10537.3|10536.4|179
1602559200000|2020-10-13 03:20:00|10537.3|10536.6|10538.5|10537.8|10538.7|10537.8|10537.3|10536.6|98
1602559500000|2020-10-13 03:25:00|10538.4|10537.7|10540.1|10539.4|10540.5|10539.6|10538.4|10537.7|139
1602559800000|2020-10-13 03:30:00|10540.2|10539.5|10540.8|10539.8|10541.1|10540.3|10539.5|10538.7|471
1602560100000|2020-10-13 03:35:00|10541|10540|10540.8|10540.1|10541.8|10540.8|10540.6|10539.8|343
1602560400000|2020-10-13 03:40:00|10540.9|10540.2|10541.4|10540.7|10541.9|10541.2|10540.7|10539.9|172
1602560700000|2020-10-13 03:45:00|10541.5|10540.8|10542.5|10541.5|10542.6|10541.8|10541.1|10540.3|171
1602561000000|2020-10-13 03:50:00|10542.6|10541.6|10541.2|10540.5|10543.1|10542.2|10541.1|10540.1|263
1602561300000|2020-10-13 03:55:00|10541.3|10540.6|10540.5|10539.8|10541.4|10540.6|10540.4|10539.6|183
1602561600000|2020-10-13 04:00:00|10540.6|10539.9|10541.2|10540.5|10541.4|10540.6|10539.7|10538.9|208
1602561900000|2020-10-13 04:05:00|10541|10540.3|10541.9|10540.9|10542.6|10541.8|10540.7|10540|183
1602562200000|2020-10-13 04:10:00|10542|10541|10543.5|10542.8|10543.8|10542.9|10541.8|10540.9|145
1602562500000|2020-10-13 04:15:00|10543.6|10542.9|10544|10543.3|10544.8|10544|10543.2|10542.3|169
1602562800000|2020-10-13 04:20:00|10544.2|10543.2|10542.8|10542.1|10544.4|10543.6|10542.5|10541.7|174
1602563100000|2020-10-13 04:25:00|10542.9|10542.2|10544.6|10543.9|10544.8|10544|10542.8|10542|203
1602563400000|2020-10-13 04:30:00|10544.7|10544|10544.6|10543.6|10545.8|10545|10544.1|10543.2|235
1602563700000|2020-10-13 04:35:00|10544.5|10543.5|10543.2|10542.5|10544.5|10543.7|10543.2|10542.4|238
1602564000000|2020-10-13 04:40:00|10543|10542.3|10542.1|10541.4|10543|10542.3|10541.9|10541.2|118
1602564300000|2020-10-13 04:45:00|10542|10541.3|10542.2|10541.5|10542.5|10541.7|10541.5|10540.8|145
1602564600000|2020-10-13 04:50:00|10542.1|10541.4|10542.4|10541.7|10543|10542.3|10542.1|10541.3|156
1602564900000|2020-10-13 04:55:00|10542.6|10541.6|10543.5|10542.5|10543.5|10542.7|10542.1|10541.2|181
1602565200000|2020-10-13 05:00:00|10543.4|10542.4|10543.5|10542.8|10544.5|10543.6|10543.3|10542.4|240
1602565500000|2020-10-13 05:05:00|10543.6|10542.9|10543.4|10542.7|10545|10544.3|10543.3|10542.5|297
1602565800000|2020-10-13 05:10:00|10543.5|10542.4|10542.4|10541.7|10543.5|10542.7|10542.1|10541.3|254
1602566100000|2020-10-13 05:15:00|10542.5|10541.8|10541.2|10540.2|10542.8|10541.9|10539.7|10539|417
1602566400000|2020-10-13 05:20:00|10541.1|10540.1|10538.8|10538.1|10541.1|10540.1|10538.2|10537.3|326
1602566700000|2020-10-13 05:25:00|10538.9|10538.2|10540.1|10539.4|10540.8|10540|10538.8|10538.1|162
1602567000000|2020-10-13 05:30:00|10540|10539.3|10540|10539.3|10540.1|10539.4|10538.4|10537.6|202
1602567300000|2020-10-13 05:35:00|10539.9|10539.2|10538|10537.3|10540.6|10539.7|10538|10537|243
1602567600000|2020-10-13 05:40:00|10538.2|10537.2|10537.7|10537|10539|10538.2|10537.3|10536.6|282
1602567900000|2020-10-13 05:45:00|10537.9|10537.2|10538.6|10537.6|10538.7|10537.8|10536.8|10536.1|232
1602568200000|2020-10-13 05:50:00|10538.7|10537.7|10540.5|10539.5|10540.6|10539.6|10538.2|10537.4|207
1602568500000|2020-10-13 05:55:00|10540.4|10539.4|10540.1|10539.1|10541.2|10540.4|10539.5|10538.5|360
1602568800000|2020-10-13 06:00:00|10540.2|10539.2|10539.2|10538.5|10540.7|10539.7|10538.2|10537.3|380
1602569100000|2020-10-13 06:05:00|10539.4|10538.4|10539.1|10538.4|10539.7|10538.9|10537.1|10536.4|333
1602569400000|2020-10-13 06:10:00|10539|10538.3|10538.5|10537.8|10539.7|10538.9|10538.4|10537.5|340
1602569700000|2020-10-13 06:15:00|10538.6|10537.6|10537.1|10536.4|10538.6|10537.8|10536.8|10536|399
1602570000000|2020-10-13 06:20:00|10537.2|10536.5|10539.3|10538.3|10539.8|10538.9|10537.1|10536.4|323
1602570300000|2020-10-13 06:25:00|10539.4|10538.4|10538.2|10537.5|10539.4|10538.5|10537.1|10536.4|284
1602570600000|2020-10-13 06:30:00|10538.3|10537.6|10537.3|10536.3|10538.8|10538|10536.7|10535.9|234
1602570900000|2020-10-13 06:35:00|10537.2|10536.5|10537.1|10536.1|10539.5|10538.6|10536.2|10535.4|448
1602571200000|2020-10-13 06:40:00|10536.9|10536.2|10536.1|10535.1|10537.3|10536.4|10535.2|10534.3|392
1602571500000|2020-10-13 06:45:00|10536|10535|10535.7|10535|10536.6|10535.6|10535.5|10534.6|378
1602571800000|2020-10-13 06:50:00|10535.6|10534.9|10534.4|10533.7|10536.7|10535.9|10534|10533.1|356
1602572100000|2020-10-13 06:55:00|10534.5|10533.8|10538|10537|10538|10537|10534.4|10533.6|201
1602572400000|2020-10-13 07:00:00|10538.1|10537.1|10539|10538.3|10540.1|10539.2|10537|10536.2|530
1602572700000|2020-10-13 07:05:00|10539.1|10538.1|10540.5|10539.5|10541.2|10540.3|10538.2|10537.3|483
1602573000000|2020-10-13 07:10:00|10540.4|10539.4|10541.8|10541.1|10542|10541.2|10539.2|10538.4|340
1602573300000|2020-10-13 07:15:00|10541.9|10540.9|10543.1|10542.1|10544.1|10543.3|10541.1|10540.2|398
1602573600000|2020-10-13 07:20:00|10543.2|10542.2|10544.4|10543.4|10545.3|10544.3|10543.1|10542.2|441
1602573900000|2020-10-13 07:25:00|10544.6|10543.7|10543.9|10543.2|10544.6|10543.7|10543.2|10542.3|405
1602574200000|2020-10-13 07:30:00|10544.1|10543.1|10543.9|10542.9|10545.7|10544.9|10543.8|10542.9|440
1602574500000|2020-10-13 07:35:00|10543.8|10543.1|10545.3|10544.3|10545.8|10544.9|10542.8|10541.9|397
1602574800000|2020-10-13 07:40:00|10545.2|10544.5|10546.9|10545.9|10547.6|10546.6|10543.7|10542.7|513
1602575100000|2020-10-13 07:45:00|10546.8|10545.8|10546.8|10545.8|10546.9|10546|10543.9|10543|413
1602575400000|2020-10-13 07:50:00|10546.7|10545.7|10547.6|10546.6|10547.8|10547|10544.3|10543.5|429
1602575700000|2020-10-13 07:55:00|10547.5|10546.5|10547.3|10546.6|10548.3|10547.5|10545.5|10544.7|401
1602576000000|2020-10-13 08:00:00|10547.4|10546.7|10548.5|10547.5|10550.1|10549.4|10547.2|10546.4|435
1602576300000|2020-10-13 08:05:00|10548.4|10547.4|10546.6|10545.9|10548.4|10547.6|10546.5|10545.7|334
1602576600000|2020-10-13 08:10:00|10546.7|10546|10545.9|10544.9|10547.1|10546.4|10545.1|10544.3|402
1602576900000|2020-10-13 08:15:00|10545.8|10545.1|10546.5|10545.5|10548.1|10547.2|10545.7|10545|432
1602577200000|2020-10-13 08:20:00|10546.6|10545.6|10550.1|10549.1|10550.5|10549.6|10546.4|10545.4|518
1602577500000|2020-10-13 08:25:00|10550|10549.3|10548.6|10547.6|10550|10549.3|10547.9|10547.1|408
1602577800000|2020-10-13 08:30:00|10548.7|10547.7|10548.1|10547.1|10549.1|10548.3|10547.3|10546.4|376
1602578100000|2020-10-13 08:35:00|10548|10547|10546|10545|10548.1|10547.2|10545.9|10544.9|351
1602578400000|2020-10-13 08:40:00|10546.1|10545.1|10544.6|10543.9|10548.4|10547.4|10544.4|10543.6|401
1602578700000|2020-10-13 08:45:00|10544.4|10543.7|10544|10543|10545.4|10544.4|10543.9|10543|243
1602579000000|2020-10-13 08:50:00|10544.1|10543.1|10545.2|10544.2|10546|10545.2|10543.8|10542.8|251
1602579300000|2020-10-13 08:55:00|10545.1|10544.4|10544|10543|10545.4|10544.6|10543.8|10542.9|215
1602579600000|2020-10-13 09:00:00|10543.9|10543.2|10544.1|10543.1|10544.4|10543.5|10542.6|10541.6|363
1602579900000|2020-10-13 09:05:00|10544|10543|10544.6|10543.6|10545.6|10544.7|10543.9|10543|306
1602580200000|2020-10-13 09:10:00|10544.4|10543.7|10542.9|10542.2|10545|10544.1|10542.7|10542|258
1602580500000|2020-10-13 09:15:00|10543.1|10542.1|10543.3|10542.6|10543.6|10542.8|10542.2|10541.3|224
1602580800000|2020-10-13 09:20:00|10543.4|10542.7|10543.7|10543|10544.7|10544|10542.8|10541.9|205
1602581100000|2020-10-13 09:25:00|10543.8|10542.8|10545.2|10544.2|10545.7|10544.8|10543.6|10542.8|297
1602581400000|2020-10-13 09:30:00|10545.1|10544.1|10545.3|10544.6|10546|10545.2|10544.5|10543.7|301
1602581700000|2020-10-13 09:35:00|10545.5|10544.8|10549.6|10548.6|10549.7|10548.9|10545.4|10544.6|340
1602582000000|2020-10-13 09:40:00|10549.4|10548.7|10549.5|10548.8|10549.9|10549.1|10547.5|10546.7|446
1602582300000|2020-10-13 09:45:00|10549.7|10548.7|10550.3|10549.3|10550.9|10550.2|10548.7|10547.8|343
1602582600000|2020-10-13 09:50:00|10550.4|10549.7|10550.7|10549.7|10551.3|10550.4|10549.1|10548.1|322
1602582900000|2020-10-13 09:55:00|10550.8|10549.8|10549.7|10549|10550.8|10549.9|10548.8|10548.1|392
1602583200000|2020-10-13 10:00:00|10549.8|10549.1|10551.5|10550.5|10551.9|10551|10549.3|10548.4|418
1602583500000|2020-10-13 10:05:00|10551.2|10550.4|10549.8|10549.1|10551.5|10550.5|10549.3|10548.4|359
1602583800000|2020-10-13 10:10:00|10549.9|10549.2|10547.1|10546.4|10550.1|10549.2|10546.6|10545.8|287
1602584100000|2020-10-13 10:15:00|10547.3|10546.6|10548.3|10547.3|10548.6|10547.9|10546.2|10545.4|299
1602584400000|2020-10-13 10:20:00|10548.4|10547.4|10548.3|10547.6|10549.4|10548.6|10547.6|10546.7|248
1602584700000|2020-10-13 10:25:00|10548.4|10547.7|10547.7|10547|10548.7|10547.9|10547.2|10546.4|258
1602585000000|2020-10-13 10:30:00|10547.8|10547.1|10547.3|10546.3|10548.9|10548.1|10547.2|10546.3|257
1602585300000|2020-10-13 10:35:00|10547.4|10546.4|10545.8|10545.1|10547.6|10546.7|10544.5|10543.6|343
1602585600000|2020-10-13 10:40:00|10545.7|10545|10546.3|10545.3|10546.9|10546.1|10544.8|10543.9|293
1602585900000|2020-10-13 10:45:00|10546.2|10545.2|10545.5|10544.5|10546.3|10545.4|10544.9|10543.9|188
1602586200000|2020-10-13 10:50:00|10545.3|10544.6|10544.5|10543.5|10546|10545.1|10544.3|10543.4|287
1602586500000|2020-10-13 10:55:00|10544.7|10543.7|10545.9|10544.9|10546.2|10545.4|10544.4|10543.6|315
1602586800000|2020-10-13 11:00:00|10545.8|10544.8|10547.4|10546.4|10547.4|10546.4|10545.1|10544.1|295
1602587100000|2020-10-13 11:05:00|10547.3|10546.3|10550.3|10549.6|10551|10550.2|10546.9|10546|442
1602587400000|2020-10-13 11:10:00|10550.4|10549.7|10548.8|10548.1|10551.6|10550.7|10548.5|10547.8|583
1602587700000|2020-10-13 11:15:00|10548.7|10548|10548.7|10548|10550.5|10549.6|10548.6|10547.8|502
1602588000000|2020-10-13 11:20:00|10548.8|10548.1|10549.4|10548.7|10551.2|10550.5|10548.6|10547.8|432
1602588300000|2020-10-13 11:25:00|10549.3|10548.6|10547.9|10547.2|10549.5|10548.7|10547.7|10546.8|342
1602588600000|2020-10-13 11:30:00|10548.1|10547.1|10549.4|10548.7|10549.5|10548.8|10547.5|10546.8|206
1602588900000|2020-10-13 11:35:00|10549.3|10548.6|10547.9|10547.2|10549.4|10548.7|10546.5|10545.7|262
1602589200000|2020-10-13 11:40:00|10548|10547.3|10549|10548|10549.5|10548.8|10547.9|10547.2|232
1602589500000|2020-10-13 11:45:00|10549.1|10548.3|10550|10549.3|10550.3|10549.5|10548.8|10548|290
1602589800000|2020-10-13 11:50:00|10550.2|10549.5|10550.8|10549.8|10550.9|10549.9|10549.5|10548.7|311
1602590100000|2020-10-13 11:55:00|10550.9|10549.9|10551.1|10550.4|10551.3|10550.5|10549.7|10549|350
1602590400000|2020-10-13 12:00:00|10551.3|10550.6|10550.2|10549.2|10551.3|10550.6|10549.1|10548.2|381
1602590700000|2020-10-13 12:05:00|10550.4|10549.5|10554.2|10553.5|10555.7|10554.8|10550.1|10549.2|503
1602591000000|2020-10-13 12:10:00|10554|10553.3|10553.3|10552.3|10554.1|10553.4|10551.9|10551|289
1602591300000|2020-10-13 12:15:00|10553.4|10552.4|10552.2|10551.2|10554.8|10554|10552.2|10551.2|313
1602591600000|2020-10-13 12:20:00|10552.3|10551.3|10548.9|10547.9|10552.3|10551.5|10547.8|10546.9|455
1602591900000|2020-10-13 12:25:00|10549.1|10548.2|10551|10548.9|10551.1|10549.8|10549|10548|417
1602592200000|2020-10-13 12:30:00|10550.9|10549.2|10547.5|10546.5|10551.1|10549.8|10546.3|10545.5|462
1602592500000|2020-10-13 12:35:00|10547.4|10546.4|10548.2|10547.5|10549.8|10549|10547.3|10546.4|514
1602592800000|2020-10-13 12:40:00|10548.3|10547.3|10550.8|10550.1|10551.5|10550.6|10546.9|10545.9|662
1602593100000|2020-10-13 12:45:00|10550.7|10550|10551.6|10550.9|10552.6|10551.7|10550.3|10549.5|311
1602593400000|2020-10-13 12:50:00|10551.5|10550.8|10553|10552.3|10553.7|10552.8|10550.6|10549.7|446
1602593700000|2020-10-13 12:55:00|10553.2|10552.2|10553.5|10552.8|10555.3|10554.3|10553.2|10552.2|738
1602594000000|2020-10-13 13:00:00|10553.4|10552.7|10553.5|10552.5|10555.2|10554.3|10551.6|10550.6|712
1602594300000|2020-10-13 13:05:00|10553.7|10552.8|10554|10553|10555.3|10554.5|10553.1|10552.2|533
1602594600000|2020-10-13 13:10:00|10554.1|10553.1|10554.4|10553.4|10555.1|10554.2|10553.5|10552.7|464
1602594900000|2020-10-13 13:15:00|10554.5|10553.5|10557.2|10556.2|10558.6|10557.8|10554.2|10553.2|543
1602595200000|2020-10-13 13:20:00|10557.4|10556.4|10559.1|10558.1|10559.3|10558.4|10557.1|10556.2|780
1602595500000|2020-10-13 13:25:00|10559|10558|10559.5|10558.8|10560.5|10559.6|10558.8|10558|699
1602595800000|2020-10-13 13:30:00|10559.7|10558.7|10558.9|10558.2|10560.2|10559.4|10557.7|10556.8|661
1602596100000|2020-10-13 13:35:00|10559|10558.3|10562.8|10562.1|10563.2|10562.3|10559|10558.3|692
1602596400000|2020-10-13 13:40:00|10563|10562|10561.7|10560.7|10563.3|10562.5|10560.9|10560|890
1602596700000|2020-10-13 13:45:00|10561.8|10561.1|10559.9|10559.2|10562.1|10561.2|10559.3|10558.5|560
1602597000000|2020-10-13 13:50:00|10560|10559.3|10557.7|10556.7|10560.1|10559.3|10557.5|10556.5|534
1602597300000|2020-10-13 13:55:00|10557.6|10556.6|10559.1|10558.4|10559.7|10558.8|10557.5|10556.6|449
1602597600000|2020-10-13 14:00:00|10559.2|10558.5|10559.5|10558.5|10561.8|10560.9|10559|10558|419
1602597900000|2020-10-13 14:05:00|10559.4|10558.7|10558.7|10558|10560.8|10560.1|10558.2|10557.3|444
1602598200000|2020-10-13 14:10:00|10558.8|10558.1|10558.5|10557.5|10559.7|10558.8|10557.8|10556.9|473
1602598500000|2020-10-13 14:15:00|10558.6|10557.6|10557.7|10556.7|10560|10559.2|10557.5|10556.6|413
1602598800000|2020-10-13 14:20:00|10557.9|10556.9|10557.9|10556.9|10558.1|10557.2|10555.1|10554.3|468
1602599100000|2020-10-13 14:25:00|10557.8|10556.8|10554.3|10553.6|10558.3|10557.4|10554|10553.2|450
1602599400000|2020-10-13 14:30:00|10554.4|10553.7|10556.3|10555.3|10557.6|10556.8|10554|10553.2|432
1602599700000|2020-10-13 14:35:00|10556.4|10555.4|10556.8|10555.8|10558.7|10558|10556.2|10555.3|511
1602600000000|2020-10-13 14:40:00|10556.9|10555.9|10555.6|10554.9|10558.8|10558|10555.3|10554.6|356
1602600300000|2020-10-13 14:45:00|10555.5|10554.8|10558.3|10557.3|10559.4|10558.5|10555.5|10554.8|454
1602600600000|2020-10-13 14:50:00|10558.2|10557.2|10558.4|10557.4|10560.5|10559.7|10557.2|10556.3|363
1602600900000|2020-10-13 14:55:00|10558.3|10557.3|10552.7|10552|10558.6|10557.8|10552|10551.3|490
1602601200000|2020-10-13 15:00:00|10553|10552.3|10551.7|10551|10553.5|10552.8|10551.6|10550.8|375
1602601500000|2020-10-13 15:05:00|10551.8|10551.1|10555.5|10554.8|10555.7|10554.8|10551.7|10550.8|340
1602601800000|2020-10-13 15:10:00|10555.4|10554.7|10554.1|10553.4|10555.6|10554.9|10553.5|10552.8|335
1602602100000|2020-10-13 15:15:00|10554|10553.3|10552.4|10551.7|10555.3|10554.6|10552.1|10551.4|307
1602602400000|2020-10-13 15:20:00|10552.5|10551.5|10553.1|10552.4|10554.5|10553.6|10552.4|10551.5|305
1602602700000|2020-10-13 15:25:00|10553.2|10552.5|10555.4|10554.7|10555.8|10555|10552.5|10551.8|266
1602603000000|2020-10-13 15:30:00|10555.3|10554.6|10555.2|10554.5|10556.2|10555.3|10555.1|10554.3|306
1602603300000|2020-10-13 15:35:00|10555.3|10554.6|10553.3|10552.3|10555.5|10554.7|10553.2|10552.3|257
1602603600000|2020-10-13 15:40:00|10553.4|10552.4|10553.7|10553|10554.2|10553.3|10552.2|10551.4|295
1602603900000|2020-10-13 15:45:00|10553.6|10552.9|10554.1|10553.1|10555.4|10554.6|10553.4|10552.6|270
1602604200000|2020-10-13 15:50:00|10554|10553|10553.7|10553|10554.2|10553.5|10552.8|10551.8|275
1602604500000|2020-10-13 15:55:00|10553.8|10553.1|10555.2|10554.5|10555.3|10554.6|10553.5|10552.6|355
1602604800000|2020-10-13 16:00:00|10555.6|10554.9|10555.5|10554.8|10556.8|10555.8|10554.1|10553.3|347
1602605100000|2020-10-13 16:05:00|10555.7|10554.7|10555.1|10554.4|10555.9|10555.1|10554.7|10553.8|206
1602605400000|2020-10-13 16:10:00|10555.2|10554.5|10555.4|10554.7|10556.2|10555.4|10554.6|10553.8|231
1602605700000|2020-10-13 16:15:00|10555.3|10554.6|10557.5|10556.8|10558.3|10557.6|10555.2|10554.5|386
1602606000000|2020-10-13 16:20:00|10557.6|10556.9|10557.2|10556.5|10558.1|10557.4|10557.1|10556.2|194
1602606300000|2020-10-13 16:25:00|10557.3|10556.6|10557.1|10556.1|10557.6|10556.9|10556.4|10555.5|274
1602606600000|2020-10-13 16:30:00|10557|10556|10555.4|10554.4|10557|10556.1|10555.1|10554.1|265
1602606900000|2020-10-13 16:35:00|10555.3|10554.3|10554.5|10553.5|10555.4|10554.4|10554.1|10553.3|322
1602607200000|2020-10-13 16:40:00|10554.6|10553.6|10554.8|10553.8|10555.8|10554.8|10554.2|10553.2|212
1602607500000|2020-10-13 16:45:00|10554.9|10554.2|10554.1|10553.1|10555|10554.2|10553.9|10553.1|167
1602607800000|2020-10-13 16:50:00|10554.2|10553.4|10553.4|10552.4|10554.3|10553.5|10553|10552|177
1602608100000|2020-10-13 16:55:00|10553.3|10552.3|10554.8|10553.8|10554.9|10554|10552.9|10552.1|250
1602608400000|2020-10-13 17:00:00|10554.7|10553.7|10554.7|10553.7|10555.4|10554.4|10554.2|10553.3|180
1602608700000|2020-10-13 17:05:00|10554.8|10553.8|10554.1|10553.4|10555.3|10554.5|10554|10553.3|207
1602609000000|2020-10-13 17:10:00|10554.2|10553.5|10554.8|10553.8|10555.4|10554.4|10554.2|10553.4|161
1602609300000|2020-10-13 17:15:00|10554.6|10553.9|10552.5|10551.5|10554.8|10553.9|10552.4|10551.4|252
1602609600000|2020-10-13 17:20:00|10552.4|10551.4|10551.2|10550.5|10552.5|10551.7|10551.1|10550.2|121
1602609900000|2020-10-13 17:25:00|10551.1|10550.4|10551.9|10550.9|10552.3|10551.5|10550|10549.1|443
1602610200000|2020-10-13 17:30:00|10552|10551|10553.5|10552.5|10554.1|10553.4|10551.9|10551|285
1602610500000|2020-10-13 17:35:00|10553.6|10552.6|10553.4|10552.7|10553.7|10553|10552.7|10551.9|183
1602610800000|2020-10-13 17:40:00|10553.6|10552.9|10552.9|10552.2|10554.8|10554|10552.9|10552.2|268
1602611100000|2020-10-13 17:45:00|10553|10552.3|10553|10552|10553.7|10552.9|10552.4|10551.6|260
1602611400000|2020-10-13 17:50:00|10552.9|10552.2|10552.1|10551.4|10553.1|10552.4|10551.5|10550.7|447
1602611700000|2020-10-13 17:55:00|10552.2|10551.5|10553.1|10552.1|10553.6|10552.7|10551.6|10550.8|311
1602612000000|2020-10-13 18:00:00|10552.9|10552.2|10554.2|10553.2|10556|10555|10552.9|10552|401
1602612300000|2020-10-13 18:05:00|10554.3|10553.3|10555.2|10554.2|10555.5|10554.5|10553.1|10552.1|347
1602612600000|2020-10-13 18:10:00|10555.1|10554.1|10554.7|10553.7|10555.4|10554.5|10554.5|10553.7|113
1602612900000|2020-10-13 18:15:00|10554.6|10553.6|10553.5|10552.5|10555.1|10554.2|10553.3|10552.3|164
1602613200000|2020-10-13 18:20:00|10553.4|10552.7|10553.3|10552.6|10553.6|10552.7|10552.7|10551.9|97
1602613500000|2020-10-13 18:25:00|10553.4|10552.4|10551.8|10550.8|10553.5|10552.5|10551.5|10550.7|110
1602613800000|2020-10-13 18:30:00|10551.7|10550.7|10550.1|10549.1|10552.4|10551.6|10549.7|10548.9|192
1602614100000|2020-10-13 18:35:00|10550.2|10549.2|10549|10548.3|10550.2|10549.2|10548.1|10547.1|181
1602614400000|2020-10-13 18:40:00|10549.1|10548.1|10549.7|10548.7|10549.8|10548.9|10548.9|10548.1|127
1602614700000|2020-10-13 18:45:00|10549.8|10548.8|10549.6|10548.6|10550|10549.1|10549.5|10548.5|132
1602615000000|2020-10-13 18:50:00|10549.7|10548.7|10549.5|10548.5|10550.2|10549.3|10548.8|10548|140
1602615300000|2020-10-13 18:55:00|10549.4|10548.4|10549.8|10548.8|10550.3|10549.3|10548.3|10547.5|227
1602615600000|2020-10-13 19:00:00|10549.7|10548.7|10550.2|10549.2|10550.6|10549.6|10549.6|10548.6|209
1602615900000|2020-10-13 19:05:00|10549.9|10548.9|10550.3|10549.3|10550.6|10549.6|10549.4|10548.4|198
1602616200000|2020-10-13 19:10:00|10550.4|10549.4|10550.3|10549.3|10550.6|10549.6|10549.6|10548.7|159
1602616500000|2020-10-13 19:15:00|10550.2|10549.2|10549.6|10548.6|10550.3|10549.4|10549.1|10548.2|128
1602616800000|2020-10-13 19:20:00|10549.5|10548.5|10549.1|10548.4|10549.7|10548.8|10548.7|10547.8|151
1602617100000|2020-10-13 19:25:00|10549|10548.3|10549.5|10548.8|10549.7|10548.8|10548.9|10548.2|132
1602617400000|2020-10-13 19:30:00|10549.4|10548.7|10548.9|10548.2|10549.7|10548.9|10548.8|10548|130
1602617700000|2020-10-13 19:35:00|10549|10548.3|10548.3|10547.6|10549.3|10548.6|10547.9|10546.9|151
1602618000000|2020-10-13 19:40:00|10548.1|10547.4|10548.7|10547.7|10549.1|10548.3|10547.6|10546.9|156
1602618300000|2020-10-13 19:45:00|10548.6|10547.9|10549.2|10548.5|10549.7|10548.8|10548.5|10547.7|165
1602618600000|2020-10-13 19:50:00|10549.3|10548.3|10548.2|10547.5|10549.4|10548.7|10547.9|10547.2|106
1602618900000|2020-10-13 19:55:00|10548.1|10547.4|10546.8|10546.1|10548.6|10547.9|10545.3|10544.4|304
1602619200000|2020-10-13 20:00:00|10547|10546|10547.4|10546.7|10549.2|10548.4|10546.8|10545.9|267
1602619500000|2020-10-13 20:05:00|10547.3|10546.6|10546.7|10545.7|10547.4|10546.7|10546.3|10545.4|413
1602619800000|2020-10-13 20:10:00|10546.8|10545.8|10547.2|10546.5|10548|10547|10546.7|10545.7|136
1602620100000|2020-10-13 20:15:00|10547.4|10546.4|10547.7|10546.7|10547.8|10546.9|10547.3|10546.3|203
1602620400000|2020-10-13 20:20:00|10547.6|10546.6|10548.4|10547.4|10548.4|10547.6|10547.4|10546.5|246
1602620700000|2020-10-13 20:25:00|10548.7|10547.7|10548.3|10547.6|10548.9|10548.1|10547.8|10547|163
1602621000000|2020-10-13 20:30:00|10548.4|10547.4|10549.3|10548.3|10549.4|10548.5|10548.1|10547.2|123
1602621300000|2020-10-13 20:35:00|10549.2|10548.5|10549.4|10548.4|10549.4|10548.6|10549.1|10548.2|142
1602621600000|2020-10-13 20:40:00|10549.2|10548.5|10548.3|10547.3|10549.4|10548.5|10547.8|10547|209
1602621900000|2020-10-13 20:45:00|10548.4|10547.4|10547.2|10546.2|10548.8|10547.8|10547.1|10546.1|503
1602622200000|2020-10-13 20:50:00|10547.3|10546.3|10548.4|10547.4|10548.7|10547.7|10547.3|10546.3|468
1602622500000|2020-10-13 20:55:00|10548.3|10547.3|10548.2|10547.2|10548.6|10547.6|10547.8|10546.8|376
1602622800000|2020-10-13 21:00:00|10548.5|10546.1|10552.5|10547.1|10553.2|10547.5|10547.8|10544.6|76
1602623100000|2020-10-13 21:05:00|10554.4|10548.4|10552.5|10546.5|10555.3|10549.3|10550.9|10546.3|1551
1602623400000|2020-10-13 21:10:00|10552.4|10546.4|10553.2|10547.6|10554.2|10548.2|10551.7|10546.1|145
1602623700000|2020-10-13 21:15:00|10554|10548|10551.4|10545.4|10554|10548|10550.6|10545|142
1602624000000|2020-10-13 21:20:00|10551.3|10545.3|10551.6|10546.9|10554.5|10548.5|10551.2|10545.2|267
1602624300000|2020-10-13 21:25:00|10552.2|10546.2|10552.3|10546.3|10554.1|10548.2|10551.2|10545.9|114
1602624600000|2020-10-13 21:30:00|10552.2|10546.2|10552.2|10546.2|10554.4|10548.4|10551.7|10545.9|205
1602624900000|2020-10-13 21:35:00|10552|10546|10552.5|10546.5|10553.7|10548.6|10551.1|10546|236
1602625200000|2020-10-13 21:40:00|10553.4|10546.7|10552.2|10546.2|10553.4|10548|10551.3|10545.3|162
1602625500000|2020-10-13 21:45:00|10552.6|10546.6|10553.1|10547.1|10553.6|10547.6|10551.6|10545.8|357
1602625800000|2020-10-13 21:50:00|10553|10547|10552.4|10546.4|10553.5|10547.5|10551.2|10545.2|617
1602626100000|2020-10-13 21:55:00|10552.3|10546.3|10552.3|10546.3|10552.8|10547|10551.3|10545.3|491
1602626400000|2020-10-13 22:00:00|10552.4|10546.4|10546.8|10545.8|10552.5|10546.5|10546.6|10544.2|978
1602626700000|2020-10-13 22:05:00|10546.7|10545.7|10546.3|10545.3|10547.1|10546.1|10546.1|10545.1|340
1602627000000|2020-10-13 22:10:00|10546.4|10545.4|10548.7|10547.7|10548.7|10547.7|10546.2|10545.2|583
1602627300000|2020-10-13 22:15:00|10548.5|10547.5|10548.3|10547.3|10549.4|10548.4|10548.2|10547.2|203
1602627600000|2020-10-13 22:20:00|10548.2|10547.2|10549.3|10548.3|10549.6|10548.6|10548.2|10547.2|123
1602627900000|2020-10-13 22:25:00|10549.2|10548.2|10549|10548|10549.4|10548.4|10548.7|10547.7|207
1602628200000|2020-10-13 22:30:00|10548.9|10547.9|10548|10547|10548.9|10547.9|10547.9|10546.9|142
1602628500000|2020-10-13 22:35:00|10548.1|10547.1|10547.1|10546.1|10548.3|10547.3|10547.1|10546.1|136
1602628800000|2020-10-13 22:40:00|10547|10546|10547.8|10546.8|10547.8|10546.8|10546.6|10545.6|85
1602629100000|2020-10-13 22:45:00|10547.7|10546.7|10548|10547|10548.1|10547.1|10547.1|10546.1|91
1602629400000|2020-10-13 22:50:00|10547.8|10546.8|10547.7|10546.7|10548.2|10547.2|10547.4|10546.4|79
1602629700000|2020-10-13 22:55:00|10547.9|10546.4|10548.5|10547.5|10549|10548|10547.7|10546.4|57
1602630000000|2020-10-13 23:00:00|10548.4|10547.4|10549.9|10548.9|10549.9|10548.9|10548.2|10547.2|110
1602630300000|2020-10-13 23:05:00|10550|10549|10549.4|10548.4|10550|10549|10549.3|10548.3|34
1602630600000|2020-10-13 23:10:00|10549.3|10548.3|10548.8|10547.8|10549.4|10548.4|10548.8|10547.8|76
1602630900000|2020-10-13 23:15:00|10548.5|10547.6|10549|10548|10549.4|10548.4|10548.2|10547.3|103
1602631200000|2020-10-13 23:20:00|10548.9|10547.9|10549.8|10548.8|10550.3|10549.3|10548.9|10547.9|103
1602631500000|2020-10-13 23:25:00|10549.6|10548.6|10549.3|10548.3|10549.6|10548.6|10549.1|10548.1|70
1602631800000|2020-10-13 23:30:00|10549.2|10548.2|10548.8|10547.8|10549.3|10548.3|10548.6|10547.6|38
1602632100000|2020-10-13 23:35:00|10548.7|10547.7|10547.8|10546.8|10548.7|10547.7|10547.5|10546.5|71
1602632400000|2020-10-13 23:40:00|10547.9|10546.9|10547.3|10546.3|10547.9|10546.9|10546.4|10545.5|187
1602632700000|2020-10-13 23:45:00|10547.4|10546.4|10546.8|10545.8|10548.1|10547.1|10546.6|10545.7|222
1602633000000|2020-10-13 23:50:00|10546.9|10545.9|10547.6|10546.6|10547.7|10546.8|10546.6|10545.6|174
1602633300000|2020-10-13 23:55:00|10547.4|10546.4|10547.5|10546.5|10548|10547.1|10546.7|10545.7|273
1602633600000|2020-10-14 00:00:00|10547.6|10546.6|10549.7|10548.7|10551.1|10550.1|10547.2|10546.2|409
1602633900000|2020-10-14 00:05:00|10549.8|10548.8|10549.7|10548.7|10550.6|10549.9|10549.2|10548.2|357
1602634200000|2020-10-14 00:10:00|10549.6|10548.6|10548.5|10547.8|10549.7|10548.8|10547.4|10546.7|230
1602634500000|2020-10-14 00:15:00|10548.4|10547.7|10547|10546|10548.5|10547.8|10546.2|10545.4|259
1602634800000|2020-10-14 00:20:00|10546.8|10546.1|10545.6|10544.9|10547|10546.2|10545.6|10544.7|256
1602635100000|2020-10-14 00:25:00|10545.9|10545.1|10546|10545|10546.9|10546.1|10545.5|10544.7|364
1602635400000|2020-10-14 00:30:00|10545.9|10544.9|10544.9|10544.2|10546.2|10545.4|10544.7|10543.8|243
1602635700000|2020-10-14 00:35:00|10544.8|10544.1|10545.3|10544.6|10545.7|10544.8|10544|10543|445
1602636000000|2020-10-14 00:40:00|10545.4|10544.4|10544.9|10543.9|10545.8|10545.1|10544.4|10543.4|260
1602636300000|2020-10-14 00:45:00|10545.1|10544.1|10545.8|10544.8|10546.4|10545.4|10544.3|10543.3|398
1602636600000|2020-10-14 00:50:00|10545.7|10544.7|10543.4|10542.4|10547.2|10546.2|10541.7|10540.7|400
1602636900000|2020-10-14 00:55:00|10543.6|10542.6|10544.3|10543.3|10544.5|10543.6|10542.7|10541.7|323
1602637200000|2020-10-14 01:00:00|10544.2|10543.2|10544.1|10543.1|10544.3|10543.5|10542.3|10541.3|384
1602637500000|2020-10-14 01:05:00|10544|10543|10542.1|10541.1|10544.4|10543.5|10541.7|10540.8|318
1602637800000|2020-10-14 01:10:00|10542.2|10541.2|10540.2|10539.2|10542.5|10541.8|10539.3|10538.5|287
1602638100000|2020-10-14 01:15:00|10540.3|10539.3|10539.1|10538.4|10540.8|10539.8|10538.6|10537.7|315
1602638400000|2020-10-14 01:20:00|10539.2|10538.5|10537.7|10536.7|10539.3|10538.5|10536.5|10535.6|553
1602638700000|2020-10-14 01:25:00|10537.6|10536.9|10533.9|10532.9|10538.2|10537.2|10533.1|10532.3|601
1602639000000|2020-10-14 01:30:00|10534|10533.3|10531.9|10530.9|10535.2|10534.3|10531.6|10530.8|500
1602639300000|2020-10-14 01:35:00|10531.8|10531.1|10533.2|10532.5|10533.2|10532.5|10531|10530.3|460
1602639600000|2020-10-14 01:40:00|10533.1|10532.4|10533|10532|10534.6|10533.8|10532.7|10531.9|404
1602639900000|2020-10-14 01:45:00|10532.9|10532.2|10535.7|10534.7|10536.7|10536|10532.8|10532|391
1602640200000|2020-10-14 01:50:00|10535.5|10534.8|10534.2|10533.5|10536|10535.1|10532.9|10532.1|330
1602640500000|2020-10-14 01:55:00|10534|10533.3|10533.7|10533|10534.8|10533.9|10532.8|10532.1|357
1602640800000|2020-10-14 02:00:00|10533.9|10533.2|10532.3|10531.6|10534.2|10533.4|10532|10531.1|264
1602641100000|2020-10-14 02:05:00|10532.4|10531.4|10536.7|10536|10536.9|10536.2|10531.9|10531.1|399
1602641400000|2020-10-14 02:10:00|10536.6|10535.9|10535.8|10534.8|10536.8|10536|10535.3|10534.5|278
1602641700000|2020-10-14 02:15:00|10535.9|10534.9|10535|10534.3|10536.3|10535.6|10534.4|10533.6|260
1602642000000|2020-10-14 02:20:00|10535.1|10534.4|10535.3|10534.6|10537|10536|10535.1|10534.4|161
1602642300000|2020-10-14 02:25:00|10535.1|10534.4|10536.5|10535.5|10536.5|10535.6|10535|10534.3|140
1602642600000|2020-10-14 02:30:00|10536.4|10535.4|10537.8|10536.8|10537.8|10537|10536.2|10535.4|295
1602642900000|2020-10-14 02:35:00|10537.7|10536.7|10538.7|10538|10539.2|10538.5|10537.1|10536.2|354
1602643200000|2020-10-14 02:40:00|10538.8|10538.1|10538|10537.3|10538.9|10538.2|10537.3|10536.6|242
1602643500000|2020-10-14 02:45:00|10537.9|10537.2|10538.4|10537.7|10539|10538.2|10537.8|10537|155
1602643800000|2020-10-14 02:50:00|10538.5|10537.8|10539.5|10538.8|10540|10539.1|10538.5|10537.7|242
1602644100000|2020-10-14 02:55:00|10539.6|10538.9|10541.6|10540.9|10541.9|10541.2|10539.5|10538.8|312
1602644400000|2020-10-14 03:00:00|10541.7|10541|10539.9|10538.9|10541.8|10541.1|10539.1|10538.1|231
1602644700000|2020-10-14 03:05:00|10539.7|10539|10539.4|10538.7|10540|10539.2|10539.3|10538.4|166
1602645000000|2020-10-14 03:10:00|10539.3|10538.6|10540.3|10539.6|10541.2|10540.3|10539.3|10538.3|154
1602645300000|2020-10-14 03:15:00|10540.5|10539.5|10539.9|10539.2|10540.6|10539.8|10539.8|10539|118
1602645600000|2020-10-14 03:20:00|10540.3|10539.3|10539.7|10539|10540.9|10540|10539.7|10539|106
1602645900000|2020-10-14 03:25:00|10539.8|10538.8|10540.1|10539.4|10540.8|10539.9|10539.6|10538.8|104
1602646200000|2020-10-14 03:30:00|10540.2|10539.5|10541.4|10540.4|10541.6|10540.7|10539.7|10538.9|153
1602646500000|2020-10-14 03:35:00|10541.3|10540.3|10542.3|10541.3|10542.7|10541.9|10541.2|10540.3|163
1602646800000|2020-10-14 03:40:00|10542.4|10541.4|10543|10542.3|10543.3|10542.5|10542.1|10541.3|134
1602647100000|2020-10-14 03:45:00|10543.1|10542.4|10543.1|10542.4|10543.9|10543.1|10542.9|10542.1|151
1602647400000|2020-10-14 03:50:00|10543|10542.3|10543.3|10542.6|10543.7|10542.8|10542.2|10541.4|168
1602647700000|2020-10-14 03:55:00|10543.4|10542.7|10543.7|10542.7|10544.8|10543.9|10542.9|10542|199
1602648000000|2020-10-14 04:00:00|10543.8|10542.8|10542.7|10542|10545.1|10544.3|10542.6|10541.9|248
1602648300000|2020-10-14 04:05:00|10542.8|10542.1|10542.8|10542.1|10543.7|10543|10542.6|10541.8|217
1602648600000|2020-10-14 04:10:00|10542.9|10542.2|10541.5|10540.5|10543.1|10542.2|10541.1|10540.3|185
1602648900000|2020-10-14 04:15:00|10541.6|10540.6|10542.5|10541.5|10542.6|10541.7|10540.6|10539.9|170
1602649200000|2020-10-14 04:20:00|10542.6|10541.6|10543.7|10542.7|10543.7|10542.9|10542.5|10541.6|177
1602649500000|2020-10-14 04:25:00|10543.6|10542.9|10542.6|10541.6|10543.9|10542.9|10542.4|10541.6|117
1602649800000|2020-10-14 04:30:00|10542.8|10541.8|10542.1|10541.1|10543.2|10542.3|10541.8|10540.9|111
1602650100000|2020-10-14 04:35:00|10542|10541.3|10544.1|10543.1|10544.3|10543.3|10542|10541.2|192
1602650400000|2020-10-14 04:40:00|10544.3|10543.6|10542.9|10542.2|10544.4|10543.6|10542.8|10541.9|160
1602650700000|2020-10-14 04:45:00|10543|10542|10543.7|10542.7|10544.2|10543.4|10542.7|10541.9|153
1602651000000|2020-10-14 04:50:00|10543.8|10542.8|10546|10545|10546|10545.2|10543.7|10542.7|407
1602651300000|2020-10-14 04:55:00|10545.9|10544.9|10544.5|10543.8|10546.2|10545.3|10544.5|10543.6|195
1602651600000|2020-10-14 05:00:00|10544.6|10543.6|10544.4|10543.4|10545.1|10544.2|10543.6|10542.8|256
1602651900000|2020-10-14 05:05:00|10544.3|10543.3|10544.2|10543.2|10544.9|10544.1|10543.6|10542.6|188
1602652200000|2020-10-14 05:10:00|10544.3|10543.3|10544.1|10543.4|10545|10544.1|10543.8|10543|141
1602652500000|2020-10-14 05:15:00|10544.2|10543.5|10544.7|10543.7|10545.4|10544.4|10543.9|10543|180
1602652800000|2020-10-14 05:20:00|10544.6|10543.6|10543.8|10542.8|10545.1|10544.2|10543.6|10542.8|216
1602653100000|2020-10-14 05:25:00|10543.7|10542.7|10544.3|10543.3|10544.9|10544.2|10542.9|10542.1|135
1602653400000|2020-10-14 05:30:00|10544.4|10543.4|10544.3|10543.3|10544.7|10543.9|10544.2|10543.2|141
1602653700000|2020-10-14 05:35:00|10544.4|10543.4|10544.8|10543.8|10545.1|10544.3|10544|10543.2|165
1602654000000|2020-10-14 05:40:00|10544.9|10543.9|10544.4|10543.4|10544.9|10544.1|10543.9|10543|247
1602654300000|2020-10-14 05:45:00|10544.5|10543.5|10544.6|10543.9|10545.5|10544.7|10544.1|10543.2|197
1602654600000|2020-10-14 05:50:00|10544.7|10544|10544.7|10544|10545.7|10544.8|10544.3|10543.6|186
1602654900000|2020-10-14 05:55:00|10544.8|10544.1|10544.3|10543.3|10546.2|10545.2|10544.2|10543.3|267
1602655200000|2020-10-14 06:00:00|10544.4|10543.4|10547.1|10546.1|10547.4|10546.4|10544.4|10543.4|536
1602655500000|2020-10-14 06:05:00|10547.2|10546.2|10547.1|10546.1|10548.3|10547.5|10546.7|10545.8|541
1602655800000|2020-10-14 06:10:00|10547|10546.3|10546.4|10545.4|10547.7|10546.8|10545.6|10544.7|290
1602656100000|2020-10-14 06:15:00|10546.5|10545.5|10546.5|10545.5|10547.1|10546.2|10545.7|10544.9|303
1602656400000|2020-10-14 06:20:00|10546.4|10545.4|10547|10546|10547.7|10546.8|10546.1|10545.3|284
1602656700000|2020-10-14 06:25:00|10546.9|10545.9|10547.5|10546.5|10547.8|10546.9|10546.7|10545.8|237
1602657000000|2020-10-14 06:30:00|10547.3|10546.6|10546.8|10545.8|10547.5|10546.6|10546.5|10545.7|241
1602657300000|2020-10-14 06:35:00|10546.7|10546|10547.2|10546.2|10547.6|10546.8|10546.6|10545.9|164
1602657600000|2020-10-14 06:40:00|10547.3|10546.3|10548.8|10548.1|10549|10548.3|10547.2|10546.3|224
1602657900000|2020-10-14 06:45:00|10548.7|10548|10551.1|10550.4|10551.5|10550.6|10548.2|10547.4|324
1602658200000|2020-10-14 06:50:00|10551|10550.3|10550.8|10550.1|10551.5|10550.7|10550.6|10549.8|324
1602658500000|2020-10-14 06:55:00|10551|10550|10551.4|10550.4|10551.6|10550.9|10550.5|10549.7|344
1602658800000|2020-10-14 07:00:00|10551.3|10550.6|10550.8|10550.1|10552.1|10551.2|10550.5|10549.8|312
1602659100000|2020-10-14 07:05:00|10550.7|10550|10550.9|10549.9|10551.4|10550.7|10550.1|10549.3|531
1602659400000|2020-10-14 07:10:00|10551|10550|10550.2|10549.5|10551.3|10550.3|10549.3|10548.6|459
1602659700000|2020-10-14 07:15:00|10550.1|10549.4|10547.8|10547.1|10550.2|10549.5|10547.5|10546.7|505
1602660000000|2020-10-14 07:20:00|10547.9|10547.2|10546.6|10545.9|10548.5|10547.7|10546|10545.3|284
1602660300000|2020-10-14 07:25:00|10546.5|10545.8|10544.7|10543.7|10546.8|10545.9|10543.9|10543.2|401
1602660600000|2020-10-14 07:30:00|10544.6|10543.6|10543.5|10542.8|10545.1|10544.4|10543.1|10542.3|387
1602660900000|2020-10-14 07:35:00|10543.7|10543|10543.8|10542.8|10544|10543.1|10541.5|10540.7|375
1602661200000|2020-10-14 07:40:00|10543.9|10542.9|10545.4|10544.7|10545.7|10545|10543.6|10542.7|313
1602661500000|2020-10-14 07:45:00|10545.5|10544.8|10543.8|10543.1|10545.7|10545|10543.5|10542.7|289
1602661800000|2020-10-14 07:50:00|10543.7|10543|10542.7|10541.7|10544.2|10543.4|10542.4|10541.4|317
1602662100000|2020-10-14 07:55:00|10542.5|10541.8|10542.6|10541.9|10543.2|10542.3|10541.5|10540.7|382
1602662400000|2020-10-14 08:00:00|10542.7|10542|10543.9|10542.9|10544.2|10543.3|10542.5|10541.8|297
1602662700000|2020-10-14 08:05:00|10543.8|10542.8|10540.3|10539.3|10544.1|10543.3|10540.1|10539.1|349
1602663000000|2020-10-14 08:10:00|10540.4|10539.7|10539.6|10538.9|10540.9|10540.1|10538.3|10537.5|397
1602663300000|2020-10-14 08:15:00|10539.7|10539|10539.9|10539.2|10540.9|10540.1|10539.1|10538.4|281
1602663600000|2020-10-14 08:20:00|10540|10539.3|10540.5|10539.8|10541.1|10540.3|10538.9|10538.1|253
1602663900000|2020-10-14 08:25:00|10540.4|10539.7|10541.1|10540.1|10541.5|10540.8|10540|10539.1|275
1602664200000|2020-10-14 08:30:00|10541|10540|10539.4|10538.4|10541.6|10540.7|10539|10538.2|481
1602664500000|2020-10-14 08:35:00|10539.3|10538.6|10540|10539.3|10540.5|10539.8|10538.9|10538.1|320
1602664800000|2020-10-14 08:40:00|10540.1|10539.1|10539.9|10539.2|10540.8|10540|10539|10538.2|351
1602665100000|2020-10-14 08:45:00|10540|10539.3|10539.3|10538.6|10540.5|10539.6|10538.7|10538|326
1602665400000|2020-10-14 08:50:00|10539.5|10538.5|10536.8|10536.1|10539.7|10538.9|10536.1|10535.4|384
1602665700000|2020-10-14 08:55:00|10536.7|10536|10537.4|10536.7|10537.5|10536.8|10536.5|10535.8|290
1602666000000|2020-10-14 09:00:00|10537.2|10536.5|10536.9|10536.2|10537.4|10536.6|10535.4|10534.6|535
1602666300000|2020-10-14 09:05:00|10537|10536|10540|10539.3|10540.2|10539.4|10536.8|10536|437
1602666600000|2020-10-14 09:10:00|10539.9|10539.2|10542.1|10541.4|10543.3|10542.5|10539.7|10539|442
1602666900000|2020-10-14 09:15:00|10542|10541.3|10544.9|10543.9|10545|10544.2|10541.8|10541.1|258
1602667200000|2020-10-14 09:20:00|10544.7|10544|10545.2|10544.5|10546.5|10545.5|10544.3|10543.5|338
1602667500000|2020-10-14 09:25:00|10545.3|10544.6|10543.2|10542.5|10545.4|10544.6|10542.3|10541.4|354
1602667800000|2020-10-14 09:30:00|10543.3|10542.6|10542.9|10542.2|10543.6|10542.8|10542.1|10541.3|274
1602668100000|2020-10-14 09:35:00|10543|10542.3|10544.7|10544|10545.3|10544.5|10542.9|10542|418
1602668400000|2020-10-14 09:40:00|10544.8|10544.1|10546.7|10546|10547.5|10546.8|10544.6|10543.9|406
1602668700000|2020-10-14 09:45:00|10546.8|10545.8|10547.3|10546.3|10547.5|10546.6|10546.3|10545.6|321
1602669000000|2020-10-14 09:50:00|10547.2|10546.2|10546.9|10545.9|10548|10547|10546.4|10545.6|327
1602669300000|2020-10-14 09:55:00|10547|10546|10544.7|10543.7|10547.3|10546.4|10544.5|10543.6|416
1602669600000|2020-10-14 10:00:00|10544.8|10543.8|10544.4|10543.7|10545.6|10544.8|10544.3|10543.5|378
1602669900000|2020-10-14 10:05:00|10544.6|10543.6|10545.4|10544.7|10545.9|10545.1|10543.3|10542.4|315
1602670200000|2020-10-14 10:10:00|10545.3|10544.6|10545.8|10545.1|10545.9|10545.1|10544.7|10543.9|291
1602670500000|2020-10-14 10:15:00|10545.7|10545|10545.9|10545.2|10547.3|10546.6|10545.5|10544.7|332
1602670800000|2020-10-14 10:20:00|10545.8|10545.1|10545.3|10544.6|10546.5|10545.6|10545.2|10544.4|267
1602671100000|2020-10-14 10:25:00|10545.4|10544.7|10543.9|10543.2|10545.4|10544.7|10543.6|10542.6|270
1602671400000|2020-10-14 10:30:00|10543.8|10543.1|10541.9|10540.9|10544.1|10543.3|10541.6|10540.7|283
1602671700000|2020-10-14 10:35:00|10542|10541|10541.1|10540.4|10542|10541|10540|10539.3|381
1602672000000|2020-10-14 10:40:00|10541.3|10540.3|10539.3|10538.6|10541.6|10540.8|10539.1|10538.4|368
1602672300000|2020-10-14 10:45:00|10539.4|10538.7|10540.4|10539.7|10541|10540.1|10538.2|10537.3|470
1602672600000|2020-10-14 10:50:00|10540.3|10539.6|10539.7|10539|10540.6|10539.7|10539.2|10538.4|494
1602672900000|2020-10-14 10:55:00|10539.9|10539.2|10542.9|10541.9|10543|10542.1|10539.7|10538.8|574
1602673200000|2020-10-14 11:00:00|10543|10542|10541.2|10540.2|10543.4|10542.5|10541|10540.2|303
1602673500000|2020-10-14 11:05:00|10541.3|10540.3|10540.6|10539.9|10541.6|10540.7|10540.5|10539.6|225
1602673800000|2020-10-14 11:10:00|10540.7|10540|10536.6|10535.9|10541|10540.2|10536.6|10535.8|289
1602674100000|2020-10-14 11:15:00|10536.7|10536|10537.5|10536.8|10537.9|10537.2|10536.6|10535.9|449
1602674400000|2020-10-14 11:20:00|10537.4|10536.7|10536.4|10535.4|10537.7|10536.9|10535.9|10534.9|242
1602674700000|2020-10-14 11:25:00|10536.5|10535.5|10537.6|10536.6|10538.1|10537.3|10535.8|10535|403
1602675000000|2020-10-14 11:30:00|10537.5|10536.8|10536.6|10535.9|10537.9|10537.1|10535.8|10534.9|253
1602675300000|2020-10-14 11:35:00|10536.7|10536|10536.7|10535.7|10537.7|10536.7|10535.9|10535.1|306
1602675600000|2020-10-14 11:40:00|10536.8|10536|10537|10536.3|10537.8|10536.8|10536.7|10535.7|300
1602675900000|2020-10-14 11:45:00|10537.1|10536.1|10533.7|10532.7|10537.1|10536.1|10533.2|10532.2|385
1602676200000|2020-10-14 11:50:00|10533.6|10532.6|10535|10534|10535.1|10534.2|10533.6|10532.6|414
1602676500000|2020-10-14 11:55:00|10535.1|10534.1|10534.3|10533.3|10535.6|10534.8|10533.7|10532.9|316
1602676800000|2020-10-14 12:00:00|10534|10533.2|10533.7|10533|10534.1|10533.4|10531.6|10530.9|503
1602677100000|2020-10-14 12:05:00|10533.6|10532.9|10529.8|10529.1|10533.9|10533|10529.5|10528.8|460
1602677400000|2020-10-14 12:10:00|10529.7|10529|10528.3|10527.3|10531.2|10530.3|10527|10526.1|463
1602677700000|2020-10-14 12:15:00|10527.9|10527.2|10526.4|10525.7|10528.3|10527.5|10525.2|10524.5|635
1602678000000|2020-10-14 12:20:00|10526.5|10525.5|10526.4|10525.7|10527.1|10526.2|10525.4|10524.7|582
1602678300000|2020-10-14 12:25:00|10526.3|10525.6|10527.5|10526.5|10529.4|10528.4|10525.6|10524.9|690
1602678600000|2020-10-14 12:30:00|10527.7|10526.7|10524.8|10524.1|10528.1|10526.7|10521.6|10520.6|725
1602678900000|2020-10-14 12:35:00|10524.9|10524.2|10521.7|10520.7|10525|10524.3|10520.4|10519.6|582
1602679200000|2020-10-14 12:40:00|10521.4|10520.8|10516.7|10516|10521.7|10520.8|10516.6|10515.8|846
1602679500000|2020-10-14 12:45:00|10516.9|10516.2|10517.7|10516.7|10518.7|10517.8|10516.2|10515.3|615
1602679800000|2020-10-14 12:50:00|10517.6|10516.6|10519.6|10518.9|10520.9|10520.2|10516.8|10515.9|464
1602680100000|2020-10-14 12:55:00|10519.7|10519|10523.8|10522.8|10524|10523|10518.2|10517.4|591
1602680400000|2020-10-14 13:00:00|10523.7|10523|10517.8|10517.1|10523.9|10523.1|10517.1|10516.2|421
1602680700000|2020-10-14 13:05:00|10517.9|10517.2|10517.7|10516.7|10519.5|10518.8|10517.1|10516.2|387
1602681000000|2020-10-14 13:10:00|10517.6|10516.9|10519.1|10518.4|10519.9|10519|10517.2|10516.3|307
1602681300000|2020-10-14 13:15:00|10519|10518.3|10520.6|10519.9|10521.4|10520.5|10517.2|10516.4|361
1602681600000|2020-10-14 13:20:00|10520.7|10520|10520.4|10519.7|10521.2|10520.4|10520.1|10519.3|293
1602681900000|2020-10-14 13:25:00|10520.3|10519.6|10522.4|10521.7|10522.6|10521.9|10520.3|10519.5|262
1602682200000|2020-10-14 13:30:00|10522.5|10521.8|10523.7|10523|10525.7|10524.9|10522.5|10521.8|569
1602682500000|2020-10-14 13:35:00|10523.6|10522.9|10522.4|10521.7|10524.3|10523.6|10522.2|10521.3|350
1602682800000|2020-10-14 13:40:00|10522.5|10521.8|10522.4|10521.7|10524.2|10523.5|10521.1|10520.3|402
1602683100000|2020-10-14 13:45:00|10522.5|10521.8|10518.9|10518.2|10522.7|10521.9|10518.2|10517.5|456
1602683400000|2020-10-14 13:50:00|10518.8|10518.1|10520.4|10519.7|10520.8|10520.1|10518.5|10517.8|441
1602683700000|2020-10-14 13:55:00|10520.5|10519.8|10520.3|10519.3|10520.9|10520.2|10519|10518.3|346
1602684000000|2020-10-14 14:00:00|10520.4|10519.6|10519|10518|10522.3|10521.5|10518.6|10517.7|484
1602684300000|2020-10-14 14:05:00|10518.9|10518.2|10519.5|10518.8|10521.2|10520.2|10517.8|10517.1|415
1602684600000|2020-10-14 14:10:00|10519.4|10518.7|10518.9|10518.2|10520.5|10519.8|10518.2|10517.5|282
1602684900000|2020-10-14 14:15:00|10519|10518.3|10519.5|10518.5|10519.5|10518.6|10517.6|10516.7|374
1602685200000|2020-10-14 14:20:00|10519.6|10518.6|10517|10516.3|10521.2|10520.4|10517|10516.3|398
1602685500000|2020-10-14 14:25:00|10516.9|10516.2|10520.6|10519.9|10521.4|10520.7|10516.7|10516|498
1602685800000|2020-10-14 14:30:00|10520.7|10520|10520.8|10519.8|10520.9|10520.1|10519.2|10518.2|443
1602686100000|2020-10-14 14:35:00|10520.7|10519.7|10513.3|10512.3|10520.8|10520|10512.7|10511.9|484
1602686400000|2020-10-14 14:40:00|10513.4|10512.4|10512.1|10511.4|10513.8|10512.9|10510.2|10509.4|620
1602686700000|2020-10-14 14:45:00|10512.2|10511.5|10511.5|10510.8|10513|10512.1|10510.5|10509.7|475
1602687000000|2020-10-14 14:50:00|10511.4|10510.7|10508.8|10507.8|10512.5|10511.7|10508.8|10507.8|519
1602687300000|2020-10-14 14:55:00|10508.6|10507.9|10510.7|10510|10512.6|10511.9|10508.4|10507.6|599
1602687600000|2020-10-14 15:00:00|10510.8|10510.1|10508|10507.3|10511.4|10510.6|10507.2|10506.4|529
1602687900000|2020-10-14 15:05:00|10508.1|10507.4|10505.6|10504.9|10508.1|10507.4|10505|10504.1|317
1602688200000|2020-10-14 15:10:00|10505.5|10504.8|10506.4|10505.7|10507|10506.3|10504.1|10503.2|334
1602688500000|2020-10-14 15:15:00|10506.5|10505.8|10507.6|10506.6|10508.3|10507.5|10506.2|10505.5|292
1602688800000|2020-10-14 15:20:00|10507.4|10506.7|10509.2|10508.5|10510.4|10509.6|10507.3|10506.4|324
1602689100000|2020-10-14 15:25:00|10509.1|10508.4|10509.3|10508.3|10509.6|10508.9|10508.3|10507.6|226
1602689400000|2020-10-14 15:30:00|10509.1|10508.4|10508.9|10508.2|10509.5|10508.7|10508.8|10508|145
1602689700000|2020-10-14 15:35:00|10508.8|10508.1|10508.5|10507.8|10509|10508.2|10507.7|10506.9|249
1602690000000|2020-10-14 15:40:00|10508.2|10507.5|10507.8|10507.1|10508.9|10508.2|10506.6|10505.9|243
1602690300000|2020-10-14 15:45:00|10507.9|10507.2|10506|10505.3|10508.1|10507.4|10505.9|10505.1|427
1602690600000|2020-10-14 15:50:00|10506.2|10505.2|10507.8|10507.1|10508.1|10507.3|10506|10505.1|385
1602690900000|2020-10-14 15:55:00|10507.9|10507.2|10508.9|10508.2|10508.9|10508.2|10505.8|10505.1|369
1602691200000|2020-10-14 16:00:00|10509|10508.3|10510.7|10510|10510.8|10510.1|10507.3|10506.6|479
1602691500000|2020-10-14 16:05:00|10510.6|10509.9|10510.5|10509.8|10511.7|10510.9|10510.3|10509.5|283
1602691800000|2020-10-14 16:10:00|10510.6|10509.9|10510.5|10509.8|10510.9|10510.2|10509.8|10509.1|225
1602692100000|2020-10-14 16:15:00|10510.3|10509.6|10510.6|10509.9|10510.7|10510|10509.4|10508.6|227
1602692400000|2020-10-14 16:20:00|10510.5|10509.8|10512.2|10511.5|10513.5|10512.8|10510.4|10509.7|389
1602692700000|2020-10-14 16:25:00|10512.3|10511.3|10512|10511.3|10513.8|10513.1|10512|10511.3|267
1602693000000|2020-10-14 16:30:00|10512.1|10511.4|10511.7|10510.7|10512.9|10512.1|10511.1|10510.4|265
1602693300000|2020-10-14 16:35:00|10511.8|10510.8|10511.6|10510.9|10511.9|10511|10510.9|10510.2|169
1602693600000|2020-10-14 16:40:00|10511.5|10510.8|10512.9|10512.2|10513.3|10512.4|10511.2|10510.5|202
1602693900000|2020-10-14 16:45:00|10512.8|10512.1|10513.9|10513.2|10514|10513.3|10512.5|10511.7|250
1602694200000|2020-10-14 16:50:00|10513.6|10512.9|10514.4|10513.7|10515.3|10514.6|10513|10512|227
1602694500000|2020-10-14 16:55:00|10514.5|10513.8|10515.6|10514.9|10516|10515.1|10514.2|10513.5|263
1602694800000|2020-10-14 17:00:00|10515.5|10514.8|10513.2|10512.5|10515.7|10515|10513|10512.3|346
1602695100000|2020-10-14 17:05:00|10513.3|10512.6|10512.4|10511.7|10513.6|10512.9|10511.8|10510.9|273
1602695400000|2020-10-14 17:10:00|10512.5|10511.8|10512.8|10512.1|10513.4|10512.7|10512.4|10511.5|137
1602695700000|2020-10-14 17:15:00|10512.7|10512|10513.3|10512.3|10513.8|10513.1|10512.7|10512|145
1602696000000|2020-10-14 17:20:00|10513.2|10512.2|10513.2|10512.5|10513.7|10513|10513|10512|140
1602696300000|2020-10-14 17:25:00|10513.3|10512.6|10512|10511.3|10513.3|10512.6|10511.8|10511.1|128
1602696600000|2020-10-14 17:30:00|10511.9|10511.2|10512.6|10511.9|10512.7|10511.9|10511.7|10511|116
1602696900000|2020-10-14 17:35:00|10512.4|10511.7|10511.8|10511.1|10512.6|10511.9|10511.4|10510.6|153
1602697200000|2020-10-14 17:40:00|10511.9|10511.2|10511.4|10510.7|10512.1|10511.4|10511.3|10510.6|103
1602697500000|2020-10-14 17:45:00|10511.5|10510.8|10511|10510.3|10511.5|10510.8|10510.6|10509.9|142
1602697800000|2020-10-14 17:50:00|10511.1|10510.4|10512.4|10511.7|10512.6|10511.7|10511|10510.3|183
1602698100000|2020-10-14 17:55:00|10512.3|10511.6|10513.9|10513.2|10514.1|10513.4|10512.2|10511.5|154
1602698400000|2020-10-14 18:00:00|10513.8|10513.1|10513.5|10512.8|10514.6|10513.9|10513.5|10512.8|147
1602698700000|2020-10-14 18:05:00|10513.6|10512.9|10511.9|10511.2|10513.6|10512.9|10511.6|10510.8|186
1602699000000|2020-10-14 18:10:00|10512|10511.3|10512.5|10511.8|10512.7|10511.9|10511.8|10511.1|73
1602699300000|2020-10-14 18:15:00|10512.6|10511.9|10512.5|10511.8|10512.8|10512|10512.4|10511.6|74
1602699600000|2020-10-14 18:20:00|10512.6|10511.9|10513.3|10512.6|10513.8|10512.9|10512.2|10511.5|156
1602699900000|2020-10-14 18:25:00|10513.2|10512.5|10514.5|10513.8|10514.6|10513.9|10513|10512.3|155
1602700200000|2020-10-14 18:30:00|10514.6|10513.9|10514.2|10513.5|10515.1|10514.2|10514.1|10513.3|198
1602700500000|2020-10-14 18:35:00|10514.3|10513.6|10514.2|10513.5|10515.3|10514.6|10513.9|10513.1|194
1602700800000|2020-10-14 18:40:00|10514.1|10513.4|10514.6|10513.9|10514.7|10514|10513.9|10513.2|143
1602701100000|2020-10-14 18:45:00|10514.5|10513.8|10512.4|10511.7|10514.7|10514|10512.2|10511.5|160
1602701400000|2020-10-14 18:50:00|10512.5|10511.8|10512.1|10511.4|10512.7|10511.8|10511.8|10511.1|108
1602701700000|2020-10-14 18:55:00|10512.2|10511.5|10511|10510|10512.6|10511.9|10510.4|10509.5|277
1602702000000|2020-10-14 19:00:00|10511.1|10510.1|10510|10509|10511.2|10510.4|10509.7|10508.7|220
1602702300000|2020-10-14 19:05:00|10509.9|10508.9|10509.6|10508.9|10510|10509.2|10509|10508.2|210
1602702600000|2020-10-14 19:10:00|10509.7|10509|10509.4|10508.7|10510.5|10509.8|10509.1|10508.4|192
1602702900000|2020-10-14 19:15:00|10509.5|10508.8|10509.7|10509|10510.3|10509.6|10509.4|10508.7|101
1602703200000|2020-10-14 19:20:00|10509.6|10508.9|10509.3|10508.3|10509.7|10509|10508.5|10507.8|128
1602703500000|2020-10-14 19:25:00|10509.4|10508.4|10508.8|10507.8|10510|10509.3|10508.6|10507.7|106
1602703800000|2020-10-14 19:30:00|10508.7|10507.7|10508|10507.3|10509.4|10508.7|10508|10507.1|141
1602704100000|2020-10-14 19:35:00|10508.1|10507.4|10508.1|10507.1|10508.7|10507.7|10507.7|10507|105
1602704400000|2020-10-14 19:40:00|10508|10507|10508|10507.3|10508.2|10507.5|10507.4|10506.7|122
1602704700000|2020-10-14 19:45:00|10508.1|10507.4|10507.4|10506.7|10508.3|10507.4|10507.2|10506.5|163
1602705000000|2020-10-14 19:50:00|10507.3|10506.6|10507.9|10507.2|10508|10507.3|10507.3|10506.4|84
1602705300000|2020-10-14 19:55:00|10508|10507.3|10510.7|10510|10510.8|10510.1|10507.9|10507.2|203
1602705600000|2020-10-14 20:00:00|10510.9|10509.9|10512.8|10511.8|10512.9|10512|10509.9|10509.1|259
1602705900000|2020-10-14 20:05:00|10512.7|10512|10513.4|10512.4|10513.9|10512.9|10512.7|10511.7|152
1602706200000|2020-10-14 20:10:00|10513.3|10512.3|10514.9|10513.9|10515.4|10514.5|10513.2|10512.3|146
1602706500000|2020-10-14 20:15:00|10515|10514|10515.4|10514.4|10516.4|10515.4|10513.7|10512.8|148
1602706800000|2020-10-14 20:20:00|10515.3|10514.3|10515.5|10514.5|10515.7|10515|10514.9|10513.9|109
1602707100000|2020-10-14 20:25:00|10515.4|10514.4|10514.8|10513.8|10515.7|10514.8|10514.6|10513.7|156
1602707400000|2020-10-14 20:30:00|10514.7|10513.7|10515.4|10514.4|10515.7|10515|10514|10513|124
1602707700000|2020-10-14 20:35:00|10515.3|10514.3|10515.5|10514.5|10515.9|10515|10515.1|10514.1|146
1602708000000|2020-10-14 20:40:00|10515.6|10514.6|10515.6|10514.6|10515.7|10514.9|10515.1|10514.2|119
1602708300000|2020-10-14 20:45:00|10515.4|10514.4|10515.2|10514.2|10516.1|10515.1|10515.1|10514.1|137
1602708600000|2020-10-14 20:50:00|10515.3|10514.3|10515.6|10514.6|10516.7|10515.7|10514.4|10513.4|130
1602708900000|2020-10-14 20:55:00|10515.7|10514.7|10516.7|10515.7|10517.2|10516.2|10515.5|10514.4|224
1602709200000|2020-10-14 21:00:00|10516.8|10515.8|10515.4|10510.5|10517|10515.8|10513.2|10509.2|26
1602709500000|2020-10-14 21:05:00|10516|10510|10516|10510.9|10516.8|10512.5|10515.3|10509.6|211
1602709800000|2020-10-14 21:10:00|10515.8|10511.2|10516.4|10510.4|10517.5|10512.4|10514|10510|271
1602710100000|2020-10-14 21:15:00|10516.8|10510.8|10516.1|10510.1|10518|10512.5|10511.4|10505.4|468
1602710400000|2020-10-14 21:20:00|10516|10510|10515.8|10509.8|10516.4|10510.4|10513.1|10508.2|193
1602710700000|2020-10-14 21:25:00|10515.7|10509.7|10512.7|10508.2|10516.5|10510.9|10512.4|10508|275
1602711000000|2020-10-14 21:30:00|10512.6|10507.9|10513.5|10509.3|10513.9|10510.1|10512.1|10507.9|300
1602711300000|2020-10-14 21:35:00|10513.3|10509.4|10513.8|10509.5|10514.1|10509.9|10513|10508.4|267
1602711600000|2020-10-14 21:40:00|10513.6|10509.3|10513.3|10509|10513.8|10510|10513.1|10508.8|248
1602711900000|2020-10-14 21:45:00|10513.2|10508.9|10514.2|10510.5|10514.8|10511.9|10512.5|10508.7|318
1602712200000|2020-10-14 21:50:00|10514.4|10510.8|10514|10509.2|10514.7|10510.8|10512.2|10508.4|448
1602712500000|2020-10-14 21:55:00|10513.8|10509.1|10514|10508.9|10514.5|10511.7|10513.6|10508.6|297
1602712800000|2020-10-14 22:00:00|10514.1|10509.2|10513.8|10512.8|10514.6|10512.9|10512.1|10509.2|395
1602713100000|2020-10-14 22:05:00|10513.7|10512.7|10513.8|10512.8|10514.4|10513.1|10513.6|10512.5|124
1602713400000|2020-10-14 22:10:00|10513.9|10512.9|10513.6|10512.6|10514|10513|10513.5|10512.5|112
1602713700000|2020-10-14 22:15:00|10513.7|10512.7|10513.4|10512.4|10514.1|10513.1|10513.3|10512.3|89
1602714000000|2020-10-14 22:20:00|10513.3|10512.3|10513.1|10512.1|10513.6|10512.6|10512.6|10511.6|151
1602714300000|2020-10-14 22:25:00|10513|10512|10513.6|10512.6|10513.9|10512.9|10513|10512|176
1602714600000|2020-10-14 22:30:00|10513.7|10512.7|10515.3|10514.3|10515.4|10514.4|10513.5|10512.5|155
1602714900000|2020-10-14 22:35:00|10515.2|10514.2|10517.1|10516.1|10517.3|10516.3|10514.4|10513.4|238
1602715200000|2020-10-14 22:40:00|10517.2|10516.2|10517|10516|10518.1|10517.1|10516.2|10515.2|259
1602715500000|2020-10-14 22:45:00|10517.3|10516.3|10518|10517|10518|10517|10515.8|10514.8|208
1602715800000|2020-10-14 22:50:00|10517.9|10516.9|10519.7|10518.7|10520.3|10519.3|10517.8|10516.8|345
1602716100000|2020-10-14 22:55:00|10519.4|10518.4|10519.9|10518.9|10521.6|10520.6|10519.3|10518.3|215
1602716400000|2020-10-14 23:00:00|10520|10519|10518.3|10517.3|10520.8|10519.8|10517.8|10516.8|320
1602716700000|2020-10-14 23:05:00|10518.2|10517.2|10518|10517|10518.9|10517.9|10517.6|10516.6|212
1602717000000|2020-10-14 23:10:00|10517.9|10516.9|10516.5|10515.5|10518.5|10517.5|10516.3|10515.3|321
1602717300000|2020-10-14 23:15:00|10516.4|10515.4|10518.6|10517.6|10519.5|10518.7|10516.2|10515.2|374
1602717600000|2020-10-14 23:20:00|10518.7|10517.7|10517.1|10516.1|10518.8|10517.8|10517|10516|263
1602717900000|2020-10-14 23:25:00|10517|10516|10516.5|10515.5|10517.2|10516.2|10516|10515|376
1602718200000|2020-10-14 23:30:00|10516.6|10515.6|10516.6|10515.6|10517.1|10516.1|10516.2|10515.2|203
1602718500000|2020-10-14 23:35:00|10516.5|10515.5|10516.2|10515.2|10517|10516|10515.4|10514.4|286
1602718800000|2020-10-14 23:40:00|10516.3|10515.3|10516|10515|10516.5|10515.5|10515.4|10514.5|295
1602719100000|2020-10-14 23:45:00|10516.1|10515.1|10515.3|10514.3|10516.1|10515.1|10514.8|10513.8|349
1602719400000|2020-10-14 23:50:00|10515.2|10514.2|10515.6|10514.6|10515.6|10514.7|10514.4|10513.4|410
1602719700000|2020-10-14 23:55:00|10515.5|10514.5|10514.7|10513.7|10515.6|10514.6|10514.7|10513.7|436
1602720000000|2020-10-15 00:00:00|10514.6|10513.6|10512.7|10512|10516.2|10515.3|10512.4|10511.5|614
1602720300000|2020-10-15 00:05:00|10512.8|10512.1|10513.8|10512.8|10514.8|10513.9|10512.8|10512|270
1602720600000|2020-10-15 00:10:00|10513.7|10513|10513.2|10512.2|10514.6|10513.8|10512.3|10511.4|198
1602720900000|2020-10-15 00:15:00|10513.3|10512.3|10513.9|10513.2|10514.8|10513.9|10512.8|10512|249
1602721200000|2020-10-15 00:20:00|10514.2|10513.1|10517.7|10516.7|10520.5|10519.5|10513.9|10513.1|466
1602721500000|2020-10-15 00:25:00|10517.5|10516.8|10517.6|10516.6|10518.6|10517.8|10517.1|10516.4|217
1602721800000|2020-10-15 00:30:00|10517.7|10516.7|10517.6|10516.6|10518|10517.3|10516.6|10515.8|324
1602722100000|2020-10-15 00:35:00|10517.4|10516.7|10518.7|10517.7|10519.5|10518.6|10517.1|10516.4|145
1602722400000|2020-10-15 00:40:00|10518.5|10517.8|10519.1|10518.4|10520.7|10519.8|10517|10516.2|300
1602722700000|2020-10-15 00:45:00|10519|10518.3|10523.6|10522.9|10524.8|10523.9|10517.9|10517.2|600
1602723000000|2020-10-15 00:50:00|10523.5|10522.8|10523.7|10522.7|10527.6|10526.7|10522.4|10521.5|757
1602723300000|2020-10-15 00:55:00|10524.1|10523.1|10523.5|10522.8|10524.7|10524|10522.2|10521.2|663
1602723600000|2020-10-15 01:00:00|10523.2|10522.5|10526.3|10525.6|10526.8|10526.1|10522.4|10521.6|697
1602723900000|2020-10-15 01:05:00|10526.5|10525.5|10522|10521.3|10526.6|10525.9|10521.8|10521.1|547
1602724200000|2020-10-15 01:10:00|10521.9|10521.2|10523.6|10522.6|10523.9|10523.2|10521.6|10520.8|415
1602724500000|2020-10-15 01:15:00|10523.4|10522.7|10528|10527.3|10528.5|10527.8|10523.4|10522.6|477
1602724800000|2020-10-15 01:20:00|10528.1|10527.4|10528.4|10527.7|10530.2|10529.5|10526.8|10526.1|495
1602725100000|2020-10-15 01:25:00|10528.5|10527.8|10527.8|10526.8|10528.7|10527.9|10526.1|10525.3|340
1602725400000|2020-10-15 01:30:00|10527.7|10526.7|10526.4|10525.7|10528.2|10527.2|10526.1|10525.3|355
1602725700000|2020-10-15 01:35:00|10526.5|10525.5|10523.8|10523.1|10526.6|10525.7|10523.2|10522.5|438
1602726000000|2020-10-15 01:40:00|10523.9|10523.2|10524.8|10524.1|10525|10524.3|10523|10522.2|271
1602726300000|2020-10-15 01:45:00|10524.7|10524|10524.5|10523.8|10525.5|10524.6|10523.7|10523|220
1602726600000|2020-10-15 01:50:00|10524.4|10523.7|10523.7|10523|10525|10524.3|10522.6|10521.9|325
1602726900000|2020-10-15 01:55:00|10523.6|10522.9|10524.8|10524.1|10525.2|10524.3|10522.8|10521.9|407
1602727200000|2020-10-15 02:00:00|10524.9|10524.2|10522.4|10521.7|10525.2|10524.4|10522.3|10521.6|374
1602727500000|2020-10-15 02:05:00|10522.5|10521.8|10522.2|10521.5|10523.7|10523|10521.3|10520.5|267
1602727800000|2020-10-15 02:10:00|10522.3|10521.6|10522.2|10521.2|10523|10522.1|10521.7|10520.8|249
1602728100000|2020-10-15 02:15:00|10522.1|10521.4|10521|10520.3|10522.4|10521.6|10521|10520.3|140
1602728400000|2020-10-15 02:20:00|10521.1|10520.4|10520.7|10520|10521.2|10520.4|10519.9|10519|165
1602728700000|2020-10-15 02:25:00|10520.9|10520.2|10521|10520.3|10521.5|10520.8|10520.4|10519.7|145
1602729000000|2020-10-15 02:30:00|10520.9|10520.2|10522.1|10521.4|10522.2|10521.5|10520.9|10520.1|192
1602729300000|2020-10-15 02:35:00|10522.2|10521.5|10522.7|10522|10522.9|10522.1|10521.1|10520.3|183
1602729600000|2020-10-15 02:40:00|10522.6|10521.9|10524.2|10523.2|10524.3|10523.4|10522.3|10521.6|160
1602729900000|2020-10-15 02:45:00|10524.1|10523.1|10526.5|10525.8|10526.7|10525.9|10523.2|10522.3|342
1602730200000|2020-10-15 02:50:00|10526.6|10525.9|10528.7|10528|10529.7|10529|10526.5|10525.6|564
1602730500000|2020-10-15 02:55:00|10528.8|10528.1|10527|10526.3|10529.4|10528.6|10526.6|10525.8|477
1602730800000|2020-10-15 03:00:00|10527.1|10526.4|10525.5|10524.8|10527.1|10526.4|10525|10524.3|437
1602731100000|2020-10-15 03:05:00|10525.6|10524.9|10525.9|10525.2|10527.1|10526.3|10525.5|10524.8|284
1602731400000|2020-10-15 03:10:00|10526|10525.3|10526.7|10526|10527.1|10526.3|10525.9|10525.1|170
1602731700000|2020-10-15 03:15:00|10526.8|10526.1|10528.1|10527.4|10528.5|10527.7|10525.9|10525.1|232
1602732000000|2020-10-15 03:20:00|10528.2|10527.5|10527.3|10526.3|10528.5|10527.6|10526.9|10526.2|229
1602732300000|2020-10-15 03:25:00|10527.1|10526.4|10526.7|10525.7|10527.7|10526.9|10526.6|10525.7|244
1602732600000|2020-10-15 03:30:00|10526.8|10525.8|10525.9|10525.2|10526.9|10526|10525.9|10525|300
1602732900000|2020-10-15 03:35:00|10526|10525.3|10525.9|10525.2|10526.4|10525.6|10525.4|10524.6|259
1602733200000|2020-10-15 03:40:00|10526|10525.3|10527.3|10526.3|10527.7|10526.9|10525.9|10525.2|259
1602733500000|2020-10-15 03:45:00|10527.1|10526.4|10528.1|10527.1|10528.8|10527.9|10527|10526.2|351
1602733800000|2020-10-15 03:50:00|10528|10527|10528.3|10527.6|10528.6|10527.9|10527.2|10526.4|249
1602734100000|2020-10-15 03:55:00|10528.2|10527.5|10527.9|10527.2|10529.1|10528.3|10527.7|10526.9|255
1602734400000|2020-10-15 04:00:00|10528|10527|10527.6|10526.6|10528.6|10527.8|10527.2|10526.5|227
1602734700000|2020-10-15 04:05:00|10527.5|10526.8|10527.5|10526.5|10528.2|10527.3|10527|10526.2|295
1602735000000|2020-10-15 04:10:00|10527.4|10526.4|10528.7|10528|10529|10528.2|10527.3|10526.4|221
1602735300000|2020-10-15 04:15:00|10528.6|10527.9|10528.9|10528.2|10529|10528.3|10527.9|10527.2|248
1602735600000|2020-10-15 04:20:00|10529|10528|10527.9|10526.9|10529.2|10528.4|10527.8|10526.9|204
1602735900000|2020-10-15 04:25:00|10528|10527|10529.1|10528.4|10529.2|10528.5|10527.5|10526.7|150
1602736200000|2020-10-15 04:30:00|10529.2|10528.5|10528.5|10527.8|10529.5|10528.6|10528.2|10527.4|224
1602736500000|2020-10-15 04:35:00|10528.6|10527.9|10528.6|10527.6|10528.7|10528|10528.1|10527.4|215
1602736800000|2020-10-15 04:40:00|10528.7|10527.7|10528.7|10528|10528.8|10528.1|10527.7|10527|208
1602737100000|2020-10-15 04:45:00|10528.6|10527.9|10528.9|10528.2|10529.4|10528.6|10528.5|10527.8|225
1602737400000|2020-10-15 04:50:00|10529.1|10528.1|10528.9|10527.9|10529.6|10528.7|10528.8|10527.9|205
1602737700000|2020-10-15 04:55:00|10529|10528|10527.9|10527.2|10529.8|10528.9|10527.9|10527.1|391
1602738000000|2020-10-15 05:00:00|10528.1|10527.4|10527.8|10527.1|10528.6|10527.9|10527.5|10526.8|274
1602738300000|2020-10-15 05:05:00|10527.7|10527|10528.2|10527.2|10528.4|10527.6|10527.7|10526.8|221
1602738600000|2020-10-15 05:10:00|10528.1|10527.1|10527|10526.3|10528.3|10527.4|10526.6|10525.9|233
1602738900000|2020-10-15 05:15:00|10527.1|10526.4|10525.8|10525.1|10527.1|10526.4|10525.7|10525|376
1602739200000|2020-10-15 05:20:00|10525.9|10525.2|10525.4|10524.4|10526.2|10525.3|10525.3|10524.4|164
1602739500000|2020-10-15 05:25:00|10525.5|10524.5|10525.8|10525.1|10526.1|10525.3|10525.3|10524.4|288
1602739800000|2020-10-15 05:30:00|10525.9|10525.2|10525.8|10525.1|10526|10525.2|10525.1|10524.4|183
1602740100000|2020-10-15 05:35:00|10526|10525.3|10524.6|10523.9|10526.4|10525.7|10524.5|10523.8|179
1602740400000|2020-10-15 05:40:00|10524.7|10524|10525.1|10524.4|10525.3|10524.5|10524.3|10523.6|137
1602740700000|2020-10-15 05:45:00|10525|10524.3|10524.3|10523.6|10525.2|10524.5|10523.7|10523|134
1602741000000|2020-10-15 05:50:00|10524.2|10523.5|10524.9|10524.2|10525.6|10524.9|10524.1|10523.3|242
1602741300000|2020-10-15 05:55:00|10525|10524|10525.8|10524.8|10527.1|10526.4|10525|10524|311
1602741600000|2020-10-15 06:00:00|10526|10525|10526.7|10525.7|10527.4|10526.6|10525.6|10524.7|419
1602741900000|2020-10-15 06:05:00|10526.6|10525.9|10529.4|10528.4|10530.3|10529.3|10526.6|10525.9|347
1602742200000|2020-10-15 06:10:00|10529.5|10528.5|10528.9|10528.2|10530|10529|10528.8|10527.8|391
1602742500000|2020-10-15 06:15:00|10529|10528.3|10529.6|10528.9|10530.3|10529.6|10528.8|10527.9|452
1602742800000|2020-10-15 06:20:00|10529.5|10528.8|10529.6|10528.9|10530.4|10529.5|10529.3|10528.5|339
1602743100000|2020-10-15 06:25:00|10529.5|10528.8|10528.7|10527.7|10529.8|10528.9|10527.9|10527.1|228
1602743400000|2020-10-15 06:30:00|10528.8|10527.8|10529.4|10528.4|10529.8|10528.9|10528|10527.2|235
1602743700000|2020-10-15 06:35:00|10529.3|10528.6|10532|10531|10532|10531.2|10529|10528.2|206
1602744000000|2020-10-15 06:40:00|10531.9|10531.2|10531.5|10530.5|10532.6|10531.8|10531.2|10530.4|283
1602744300000|2020-10-15 06:45:00|10531.3|10530.6|10529.9|10528.9|10531.8|10530.9|10528.8|10528|422
1602744600000|2020-10-15 06:50:00|10529.8|10528.8|10527.9|10526.9|10530.5|10529.6|10527.8|10526.8|215
1602744900000|2020-10-15 06:55:00|10527.7|10527|10528.1|10527.1|10529.5|10528.7|10526.7|10526|439
1602745200000|2020-10-15 07:00:00|10528|10527|10526.6|10525.9|10528.7|10527.9|10525.2|10524.3|477
1602745500000|2020-10-15 07:05:00|10526.7|10525.7|10527.1|10526.1|10527.1|10526.3|10524.8|10523.8|451
1602745800000|2020-10-15 07:10:00|10527|10526|10524.7|10524|10527|10526.1|10523.5|10522.8|385
1602746100000|2020-10-15 07:15:00|10524.6|10523.9|10525.5|10524.8|10526|10525|10523.7|10523|472
1602746400000|2020-10-15 07:20:00|10525.4|10524.7|10525.2|10524.2|10526|10525.2|10523.6|10522.8|528
1602746700000|2020-10-15 07:25:00|10525.1|10524.1|10522.1|10521.1|10525.7|10525|10521.7|10520.7|489
1602747000000|2020-10-15 07:30:00|10521.9|10521.2|10519.5|10518.5|10522.3|10521.5|10519|10518.2|429
1602747300000|2020-10-15 07:35:00|10519.6|10518.6|10519.9|10519.2|10520.5|10519.6|10517.4|10516.5|476
1602747600000|2020-10-15 07:40:00|10519.8|10519.1|10518.7|10517.7|10519.9|10519.1|10518.3|10517.3|353
1602747900000|2020-10-15 07:45:00|10518.6|10517.6|10519.8|10519.1|10520|10519.2|10517.4|10516.6|384
1602748200000|2020-10-15 07:50:00|10519.7|10519|10520.7|10520|10521.1|10520.3|10519.4|10518.6|279
1602748500000|2020-10-15 07:55:00|10520.9|10520.2|10521.8|10521.1|10522.8|10522|10520|10519.3|375
1602748800000|2020-10-15 08:00:00|10521.7|10521|10520|10519|10522.6|10521.7|10519.7|10518.9|318
1602749100000|2020-10-15 08:05:00|10519.9|10519.2|10520.6|10519.9|10521.8|10521|10519.1|10518.2|405
1602749400000|2020-10-15 08:10:00|10520.7|10519.7|10519.1|10518.4|10521.1|10520.2|10518.6|10517.7|392
1602749700000|2020-10-15 08:15:00|10519|10518.3|10519.4|10518.4|10520.7|10519.8|10518.7|10517.8|345
1602750000000|2020-10-15 08:20:00|10519.3|10518.6|10524.3|10523.6|10525|10524.2|10519|10518.1|451
1602750300000|2020-10-15 08:25:00|10524.5|10523.5|10524.4|10523.7|10524.7|10523.8|10523.4|10522.4|454
1602750600000|2020-10-15 08:30:00|10524.3|10523.6|10526.1|10525.1|10526.6|10525.6|10524.2|10523.3|543
1602750900000|2020-10-15 08:35:00|10526|10525|10526.6|10525.9|10528.4|10527.5|10525.9|10525|467
1602751200000|2020-10-15 08:40:00|10526.7|10525.7|10526.5|10525.5|10527.2|10526.4|10526.1|10525.2|335
1602751500000|2020-10-15 08:45:00|10526.6|10525.6|10529.8|10528.8|10530.2|10529.4|10526.3|10525.3|461
1602751800000|2020-10-15 08:50:00|10529.6|10528.9|10531.2|10530.5|10531.5|10530.8|10529.5|10528.7|510
1602752100000|2020-10-15 08:55:00|10531.3|10530.6|10530.8|10529.8|10531.5|10530.6|10527.6|10526.7|433
1602752400000|2020-10-15 09:00:00|10530.6|10529.9|10529.2|10528.5|10530.7|10530|10528.4|10527.7|541
1602752700000|2020-10-15 09:05:00|10529.4|10528.7|10531.4|10530.7|10531.6|10530.8|10529.1|10528.4|528
1602753000000|2020-10-15 09:10:00|10531.5|10530.8|10534.4|10533.4|10534.5|10533.5|10531.4|10530.6|447
1602753300000|2020-10-15 09:15:00|10534.3|10533.3|10531.6|10530.6|10535|10534|10531.4|10530.5|410
1602753600000|2020-10-15 09:20:00|10531.5|10530.5|10530.1|10529.1|10531.9|10531.1|10529.8|10528.8|439
1602753900000|2020-10-15 09:25:00|10529.9|10529.2|10530.5|10529.8|10530.8|10529.9|10528.9|10528.1|380
1602754200000|2020-10-15 09:30:00|10530.4|10529.7|10532.3|10531.6|10532.6|10531.8|10530|10529.3|220
1602754500000|2020-10-15 09:35:00|10532.4|10531.7|10531.8|10531.1|10532.6|10531.8|10531.7|10530.8|219
1602754800000|2020-10-15 09:40:00|10531.7|10531|10531|10530.3|10532.6|10531.7|10530.9|10530|307
1602755100000|2020-10-15 09:45:00|10531.1|10530.4|10532.7|10532|10532.8|10532.1|10531.1|10530.2|394
1602755400000|2020-10-15 09:50:00|10532.6|10531.9|10532.3|10531.6|10532.9|10532.2|10531.6|10530.8|331
1602755700000|2020-10-15 09:55:00|10532.4|10531.4|10530.9|10529.9|10532.6|10531.9|10529.9|10529.2|294
1602756000000|2020-10-15 10:00:00|10530.8|10530.1|10528.8|10528.1|10531.1|10530.3|10528.7|10527.9|286
1602756300000|2020-10-15 10:05:00|10528.6|10527.9|10529.8|10528.8|10530|10529.3|10527.7|10526.8|314
1602756600000|2020-10-15 10:10:00|10529.6|10528.9|10529.4|10528.7|10530.1|10529.2|10529.3|10528.4|272
1602756900000|2020-10-15 10:15:00|10529.5|10528.8|10528.5|10527.5|10530|10529.3|10527.9|10527.1|302
1602757200000|2020-10-15 10:20:00|10528.4|10527.8|10529.8|10529.1|10530.5|10529.6|10527.9|10526.9|396
1602757500000|2020-10-15 10:25:00|10529.9|10529.2|10527.5|10526.5|10530|10529.3|10527.2|10526.4|336
1602757800000|2020-10-15 10:30:00|10527.6|10526.6|10526.2|10525.5|10528|10527.2|10525.7|10524.8|249
1602758100000|2020-10-15 10:35:00|10526.3|10525.3|10526.9|10525.9|10527|10526.1|10525.7|10524.8|293
1602758400000|2020-10-15 10:40:00|10527|10526|10526.1|10525.1|10527.6|10526.7|10525.8|10525|334
1602758700000|2020-10-15 10:45:00|10525.9|10525.2|10523.7|10522.7|10526.3|10525.5|10523.2|10522.5|455
1602759000000|2020-10-15 10:50:00|10523.9|10523.2|10523|10522.3|10524.1|10523.2|10522.2|10521.5|362
1602759300000|2020-10-15 10:55:00|10522.9|10522.2|10523.7|10522.7|10524.3|10523.4|10522.1|10521.4|531
1602759600000|2020-10-15 11:00:00|10523.4|10522.5|10523.6|10522.9|10524.2|10523.5|10523|10522.2|504
1602759900000|2020-10-15 11:05:00|10523.7|10523|10522.8|10522.1|10523.8|10523|10522.3|10521.5|271
1602760200000|2020-10-15 11:10:00|10522.6|10521.9|10526.5|10525.5|10526.6|10525.8|10522.4|10521.6|330
1602760500000|2020-10-15 11:15:00|10526.6|10525.6|10527.5|10526.5|10527.5|10526.7|10525.9|10525.1|244
1602760800000|2020-10-15 11:20:00|10527.6|10526.6|10525.7|10525|10528.2|10527.3|10525.2|10524.3|246
1602761100000|2020-10-15 11:25:00|10525.6|10524.9|10525.9|10525.2|10526.6|10525.7|10525.5|10524.7|174
1602761400000|2020-10-15 11:30:00|10525.8|10525.1|10526.9|10526.2|10527.5|10526.7|10525.6|10524.8|305
1602761700000|2020-10-15 11:35:00|10527.3|10526.6|10527.6|10526.9|10528.1|10527.2|10526.3|10525.5|277
1602762000000|2020-10-15 11:40:00|10527.5|10526.8|10527.5|10526.8|10527.7|10526.9|10526.7|10525.9|216
1602762300000|2020-10-15 11:45:00|10527.6|10526.9|10527.1|10526.4|10527.6|10526.9|10525.7|10524.9|263
1602762600000|2020-10-15 11:50:00|10527|10526.3|10527.4|10526.7|10527.6|10526.8|10525.9|10525.2|239
1602762900000|2020-10-15 11:55:00|10527.5|10526.8|10527.1|10526.4|10527.9|10527.1|10527|10526.1|306
1602763200000|2020-10-15 12:00:00|10527|10526.3|10526.7|10526|10527.3|10526.6|10526|10525.3|235
1602763500000|2020-10-15 12:05:00|10526.8|10526.1|10526.9|10526.2|10528.4|10527.5|10526.4|10525.7|263
1602763800000|2020-10-15 12:10:00|10526.8|10526.1|10527.6|10526.9|10528|10527.2|10526.4|10525.6|412
1602764100000|2020-10-15 12:15:00|10527.5|10526.8|10525.2|10524.5|10528.3|10527.4|10525.2|10524.4|410
1602764400000|2020-10-15 12:20:00|10525.3|10524.6|10522.4|10521.7|10525.9|10525.1|10522.3|10521.5|429
1602764700000|2020-10-15 12:25:00|10522.3|10521.6|10524.1|10520.2|10524.4|10521.8|10520.2|10519.3|311
1602765000000|2020-10-15 12:30:00|10523.4|10520.7|10521|10520|10524.2|10521.2|10519.7|10518.8|505
1602765300000|2020-10-15 12:35:00|10521.1|10520.1|10519.8|10519.1|10522|10521.2|10518.7|10518|462
1602765600000|2020-10-15 12:40:00|10519.7|10519|10521.1|10520.4|10522.2|10521.4|10518.4|10517.7|407
1602765900000|2020-10-15 12:45:00|10521|10520.3|10520.4|10519.7|10521.5|10520.7|10519.2|10518.5|292
1602766200000|2020-10-15 12:50:00|10520.3|10519.6|10521.5|10520.8|10521.6|10520.9|10519.2|10518.5|409
1602766500000|2020-10-15 12:55:00|10521.7|10521|10522.8|10521.8|10522.8|10522|10520.3|10519.6|496
1602766800000|2020-10-15 13:00:00|10522.9|10521.9|10523.2|10522.5|10524.6|10523.8|10521|10520.2|539
1602767100000|2020-10-15 13:05:00|10523.1|10522.4|10524.8|10524.1|10525.9|10525|10522.6|10521.9|475
1602767400000|2020-10-15 13:10:00|10524.7|10524|10525.4|10524.7|10526.1|10525.4|10524.1|10523.3|620
1602767700000|2020-10-15 13:15:00|10525.5|10524.8|10523.5|10522.8|10526.5|10525.7|10522.1|10521.3|492
1602768000000|2020-10-15 13:20:00|10523.7|10522.7|10525.3|10524.3|10525.4|10524.6|10523.3|10522.6|320
1602768300000|2020-10-15 13:25:00|10525.4|10524.4|10527.3|10526.6|10527.7|10526.8|10525.1|10524.3|462
1602768600000|2020-10-15 13:30:00|10527.4|10526.7|10526.2|10525.2|10528.3|10527.6|10525.8|10524.8|549
1602768900000|2020-10-15 13:35:00|10526.3|10525.3|10526.4|10525.7|10527|10526.1|10525.1|10524.3|454
1602769200000|2020-10-15 13:40:00|10526.3|10525.6|10524.6|10523.9|10527.7|10526.8|10524|10523|442
1602769500000|2020-10-15 13:45:00|10524.5|10523.8|10525.8|10525.1|10526.3|10525.4|10524.1|10523.3|433
1602769800000|2020-10-15 13:50:00|10526|10525.3|10524.6|10523.6|10526.2|10525.3|10523.4|10522.5|466
1602770100000|2020-10-15 13:55:00|10524.5|10523.5|10528.1|10527.4|10528.7|10527.7|10524|10523.2|589
1602770400000|2020-10-15 14:00:00|10528.6|10527.6|10531.4|10530.4|10531.7|10530.9|10528|10527.1|623
1602770700000|2020-10-15 14:05:00|10531.5|10530.7|10534.4|10533.4|10534.7|10534|10530.7|10529.9|660
1602771000000|2020-10-15 14:10:00|10534.3|10533.6|10535.6|10534.9|10537.5|10536.5|10531.4|10530.6|740
1602771300000|2020-10-15 14:15:00|10535.8|10534.8|10533.9|10532.9|10537.5|10536.7|10532.6|10531.6|717
1602771600000|2020-10-15 14:20:00|10534|10533|10532.7|10531.7|10534.5|10533.5|10531.9|10531.1|516
1602771900000|2020-10-15 14:25:00|10532.6|10531.6|10533.3|10532.3|10533.9|10533.1|10531.5|10530.6|551
1602772200000|2020-10-15 14:30:00|10533.4|10532.4|10534.7|10534|10536|10535.1|10533.1|10532.2|458
1602772500000|2020-10-15 14:35:00|10534.9|10533.9|10535.9|10534.9|10536.2|10535.5|10533.8|10532.8|544
1602772800000|2020-10-15 14:40:00|10536|10535|10536.4|10535.4|10536.6|10535.8|10534.4|10533.5|440
1602773100000|2020-10-15 14:45:00|10536.3|10535.3|10532.5|10531.8|10537.3|10536.5|10532.5|10531.6|559
1602773400000|2020-10-15 14:50:00|10532.6|10531.9|10530.5|10529.8|10533.3|10532.4|10530.1|10529.3|571
1602773700000|2020-10-15 14:55:00|10530.2|10529.5|10528.2|10527.5|10532.1|10531.2|10527.7|10527|587
1602774000000|2020-10-15 15:00:00|10528.1|10527.4|10529|10528.3|10529.7|10528.9|10527.5|10526.8|457
1602774300000|2020-10-15 15:05:00|10528.8|10528.1|10528.6|10527.9|10529.8|10529|10527.6|10526.8|404
1602774600000|2020-10-15 15:10:00|10528.7|10527.7|10527|10526|10528.8|10528|10526.6|10525.7|368
1602774900000|2020-10-15 15:15:00|10527.1|10526.1|10526.7|10525.7|10527.4|10526.5|10526.1|10525.3|327
1602775200000|2020-10-15 15:20:00|10526.5|10525.8|10526.7|10526|10527.3|10526.5|10526.1|10525.4|287
1602775500000|2020-10-15 15:25:00|10526.8|10526.1|10529.1|10528.4|10529.2|10528.5|10526.6|10525.7|418
1602775800000|2020-10-15 15:30:00|10529|10528.3|10532.4|10531.4|10533.1|10532.1|10528.7|10527.9|433
1602776100000|2020-10-15 15:35:00|10532.2|10531.5|10532.6|10531.9|10533.4|10532.6|10531.7|10530.9|294
1602776400000|2020-10-15 15:40:00|10532.7|10532|10534.4|10533.7|10535.1|10534.2|10531.5|10530.7|283
1602776700000|2020-10-15 15:45:00|10534.2|10533.4|10534.6|10533.9|10536|10535.2|10533.5|10532.7|443
1602777000000|2020-10-15 15:50:00|10534.8|10534.1|10535.8|10534.8|10535.9|10535.2|10533.9|10533|434
1602777300000|2020-10-15 15:55:00|10535.6|10534.9|10538.8|10537.8|10539.7|10538.9|10535.4|10534.6|512
1602777600000|2020-10-15 16:00:00|10538.7|10538|10538.5|10537.8|10540.2|10539.4|10537.9|10537.2|488
1602777900000|2020-10-15 16:05:00|10538.6|10537.9|10538.9|10537.9|10540|10539.3|10538.5|10537.8|379
1602778200000|2020-10-15 16:10:00|10538.8|10537.8|10538.5|10537.8|10539.3|10538.6|10538.3|10537.5|381
1602778500000|2020-10-15 16:15:00|10538.6|10537.9|10538.2|10537.5|10538.7|10537.9|10537.4|10536.7|287
1602778800000|2020-10-15 16:20:00|10538.1|10537.4|10539.7|10539|10539.9|10539|10537.6|10536.7|338
1602779100000|2020-10-15 16:25:00|10539.6|10538.9|10539.2|10538.2|10540.2|10539.5|10538.7|10537.9|279
1602779400000|2020-10-15 16:30:00|10539.3|10538.3|10544.2|10543.2|10544.4|10543.4|10538.5|10537.7|397
1602779700000|2020-10-15 16:35:00|10544.3|10543.3|10541.9|10541.2|10544.6|10543.7|10541.8|10540.9|322
1602780000000|2020-10-15 16:40:00|10541.8|10541.1|10538.5|10537.8|10542|10541.2|10538.5|10537.6|257
1602780300000|2020-10-15 16:45:00|10538.6|10537.9|10538.1|10537.1|10540|10539.2|10538|10537.1|190
1602780600000|2020-10-15 16:50:00|10538|10537.4|10539.8|10539.1|10540.4|10539.6|10538|10537.1|334
1602780900000|2020-10-15 16:55:00|10539.9|10539.2|10539.1|10538.1|10540.6|10539.8|10537.1|10536.3|564
1602781200000|2020-10-15 17:00:00|10539|10538.3|10537.6|10536.6|10539.4|10538.7|10536.7|10535.8|301
1602781500000|2020-10-15 17:05:00|10537.2|10536.5|10538.7|10537.7|10538.8|10537.8|10537.1|10536.2|261
1602781800000|2020-10-15 17:10:00|10538.6|10537.6|10538.3|10537.6|10539.6|10538.8|10538|10537.1|270
1602782100000|2020-10-15 17:15:00|10538.5|10537.5|10539.9|10538.9|10540.4|10539.6|10537.9|10537|259
1602782400000|2020-10-15 17:20:00|10540|10539|10539.5|10538.8|10540.3|10539.5|10539.5|10538.6|175
1602782700000|2020-10-15 17:25:00|10539.3|10538.6|10538.2|10537.2|10539.5|10538.6|10537.6|10536.7|156
1602783000000|2020-10-15 17:30:00|10538.3|10537.3|10540.2|10539.2|10540.3|10539.5|10538.2|10537.3|156
1602783300000|2020-10-15 17:35:00|10540|10539.3|10542.3|10541.6|10542.7|10542|10539.7|10538.9|210
1602783600000|2020-10-15 17:40:00|10542.2|10541.5|10542.4|10541.7|10543.1|10542.3|10541.7|10540.8|254
1602783900000|2020-10-15 17:45:00|10542.5|10541.8|10542.4|10541.4|10543.6|10542.7|10542|10541|320
1602784200000|2020-10-15 17:50:00|10542.3|10541.3|10543|10542.3|10543.5|10542.7|10541.6|10540.8|213
1602784500000|2020-10-15 17:55:00|10542.9|10542.2|10543.8|10543.1|10544.3|10543.5|10542.3|10541.6|194
1602784800000|2020-10-15 18:00:00|10544|10543.3|10549.5|10548.8|10549.9|10548.9|10543.8|10543.1|493
1602785100000|2020-10-15 18:05:00|10549.4|10548.7|10546.3|10545.6|10549.5|10548.8|10545.4|10544.5|439
1602785400000|2020-10-15 18:10:00|10546.2|10545.5|10544.8|10544.1|10546.3|10545.6|10544.6|10543.8|176
1602785700000|2020-10-15 18:15:00|10544.9|10544.2|10544.2|10543.5|10545.4|10544.6|10544.2|10543.4|201
1602786000000|2020-10-15 18:20:00|10544.1|10543.4|10542.4|10541.7|10545.1|10544.4|10542.3|10541.4|227
1602786300000|2020-10-15 18:25:00|10542.5|10541.8|10543|10542.3|10543.6|10542.8|10542.4|10541.5|121
1602786600000|2020-10-15 18:30:00|10543.2|10542.5|10545.6|10544.6|10545.8|10545.1|10543|10542.3|105
1602786900000|2020-10-15 18:35:00|10545.5|10544.5|10545|10544|10545.7|10545|10544.4|10543.5|227
1602787200000|2020-10-15 18:40:00|10545.1|10544.1|10546.2|10545.2|10547|10546.3|10545|10544|226
1602787500000|2020-10-15 18:45:00|10546.1|10545.5|10545.6|10544.9|10546.3|10545.5|10545.3|10544.4|133
1602787800000|2020-10-15 18:50:00|10545.9|10545.2|10544.7|10544|10546.6|10545.8|10544.7|10543.9|138
1602788100000|2020-10-15 18:55:00|10544.9|10543.9|10546.2|10545.5|10546.5|10545.7|10544.6|10543.8|321
1602788400000|2020-10-15 19:00:00|10546.3|10545.6|10548.9|10547.9|10549.9|10548.9|10546.3|10545.4|338
1602788700000|2020-10-15 19:05:00|10548.4|10547.7|10547.7|10547|10549|10548|10547.5|10546.7|199
1602789000000|2020-10-15 19:10:00|10547.6|10546.9|10547.7|10546.7|10548.3|10547.5|10547.5|10546.6|156
1602789300000|2020-10-15 19:15:00|10547.6|10546.6|10547.5|10546.5|10548|10547.1|10547.5|10546.5|101
1602789600000|2020-10-15 19:20:00|10547.4|10546.7|10547.1|10546.4|10548.3|10547.3|10546.1|10545.2|181
1602789900000|2020-10-15 19:25:00|10547.3|10546.3|10547.2|10546.2|10547.4|10546.5|10545.8|10544.9|249
1602790200000|2020-10-15 19:30:00|10547.1|10546.1|10547.2|10546.2|10547.7|10546.8|10546.8|10546|174
1602790500000|2020-10-15 19:35:00|10547.1|10546.1|10547.1|10546.1|10547.3|10546.4|10546.7|10545.8|142
1602790800000|2020-10-15 19:40:00|10547.2|10546.2|10547.7|10546.7|10547.9|10547|10547|10546|192
1602791100000|2020-10-15 19:45:00|10547.6|10546.6|10546.3|10545.6|10547.8|10546.9|10546.1|10545.3|267
1602791400000|2020-10-15 19:50:00|10546.4|10545.7|10546.6|10545.6|10546.9|10545.9|10546.2|10545.3|115
1602791700000|2020-10-15 19:55:00|10546.5|10545.5|10544.6|10543.9|10546.6|10545.7|10544.2|10543.5|369
1602792000000|2020-10-15 20:00:00|10544.7|10544|10544.3|10543.3|10544.7|10544|10543.3|10542.5|314
1602792300000|2020-10-15 20:05:00|10544.2|10543.2|10542.6|10541.6|10544.4|10543.5|10542.1|10541.2|238
1602792600000|2020-10-15 20:10:00|10542.7|10541.7|10543.9|10542.9|10543.9|10543|10542.4|10541.6|229
1602792900000|2020-10-15 20:15:00|10544.1|10543.1|10544.1|10543.1|10544.4|10543.4|10543.8|10542.8|79
1602793200000|2020-10-15 20:20:00|10544.2|10543.2|10542.8|10541.8|10544.2|10543.3|10542.7|10541.7|101
1602793500000|2020-10-15 20:25:00|10542.7|10541.7|10543.2|10542.2|10543.9|10543.2|10542.7|10541.7|121
1602793800000|2020-10-15 20:30:00|10543.3|10542.3|10543.3|10542.3|10543.4|10542.5|10542.7|10541.7|121
1602794100000|2020-10-15 20:35:00|10543.2|10542.2|10543.3|10542.3|10543.7|10542.8|10542.7|10541.8|145
1602794400000|2020-10-15 20:40:00|10543.2|10542.5|10542.2|10541.2|10543.3|10542.5|10542.2|10541.2|141
1602794700000|2020-10-15 20:45:00|10542.3|10541.3|10542.3|10541.3|10542.4|10541.4|10541.8|10540.8|173
1602795000000|2020-10-15 20:50:00|10542.4|10541.4|10542.1|10541.1|10542.4|10541.4|10541.5|10540.5|163
1602795300000|2020-10-15 20:55:00|10542.2|10541.2|10547.1|10541.5|10547.6|10542.3|10542|10537.6|282
1602795600000|2020-10-15 21:00:00|10547.8|10541.8|10547.7|10541.7|10547.9|10542.3|10545.9|10540.4|61
1602795900000|2020-10-15 21:05:00|10546.5|10540.5|10544.7|10538.7|10548.1|10542.1|10543.8|10537.8|957
1602796200000|2020-10-15 21:10:00|10544.8|10538.8|10545.8|10539.8|10548|10542|10544.1|10538.1|153
1602796500000|2020-10-15 21:15:00|10545.6|10539.6|10543.4|10539.5|10547.8|10541.8|10542.5|10538.8|315
1602796800000|2020-10-15 21:20:00|10543.5|10539.4|10542.5|10539.3|10543.6|10540.5|10542.3|10538.7|244
1602797100000|2020-10-15 21:25:00|10542.4|10539.4|10542.5|10540.2|10548.5|10542.5|10542.3|10539|271
1602797400000|2020-10-15 21:30:00|10542.4|10540.6|10544.5|10539.7|10548.8|10542.9|10542.4|10537.9|1034
1602797700000|2020-10-15 21:35:00|10544.4|10539.8|10544.7|10539.3|10545.9|10541.7|10543.6|10537.6|291
1602798000000|2020-10-15 21:40:00|10544.5|10539.4|10544.6|10540.1|10545.3|10540.4|10543.9|10538.3|1244
1602798300000|2020-10-15 21:45:00|10544.7|10540.3|10544.2|10539.7|10545|10540.5|10543.7|10538.1|1590
1602798600000|2020-10-15 21:50:00|10544.1|10539.2|10544.4|10539.1|10544.7|10540.2|10542.9|10537.9|1698
1602798900000|2020-10-15 21:55:00|10544.3|10538.5|10543.8|10538.8|10546.3|10540.9|10540.7|10537.2|1666
1602799200000|2020-10-15 22:00:00|10543.9|10539.2|10541.1|10540.1|10544.4|10542.5|10541|10538.5|714
1602799500000|2020-10-15 22:05:00|10541.2|10540.2|10540.8|10539.8|10541.8|10540.6|10540.6|10539.3|179
1602799800000|2020-10-15 22:10:00|10541.3|10540|10541.3|10540.3|10541.9|10540.4|10540.2|10539.2|161
1602800100000|2020-10-15 22:15:00|10541.4|10540.4|10541.4|10540.4|10541.5|10540.5|10540.8|10539.8|84
1602800400000|2020-10-15 22:20:00|10541.3|10540.3|10541.2|10540.2|10541.4|10540.4|10541.2|10540.2|64
1602800700000|2020-10-15 22:25:00|10541.3|10540.3|10541.2|10540.2|10541.9|10540.9|10541.1|10540.1|102
1602801000000|2020-10-15 22:30:00|10541.1|10540.1|10540.1|10539.1|10541.4|10540.4|10540|10539|134
1602801300000|2020-10-15 22:35:00|10540.2|10539.2|10539.7|10538.7|10540.6|10539.6|10539.5|10538.5|105
1602801600000|2020-10-15 22:40:00|10539.6|10538.6|10539.5|10538.5|10539.8|10538.8|10539.4|10538.4|111
1602801900000|2020-10-15 22:45:00|10539.6|10538.6|10539.6|10538.6|10540.1|10539.1|10539.3|10538.3|127
1602802200000|2020-10-15 22:50:00|10539.5|10538.5|10539.5|10538.5|10539.9|10538.9|10539.3|10538.3|107
1602802500000|2020-10-15 22:55:00|10539.4|10538.4|10538.6|10537.6|10539.6|10538.6|10538|10537|129
1602802800000|2020-10-15 23:00:00|10538.7|10537.7|10537.5|10536.5|10539.1|10538.2|10536.8|10535.8|177
1602803100000|2020-10-15 23:05:00|10537.6|10536.6|10538.1|10537.1|10538.2|10537.2|10537.5|10536.5|58
1602803400000|2020-10-15 23:10:00|10538.3|10537.3|10538.7|10537.7|10538.8|10537.8|10537.9|10537.1|94
1602803700000|2020-10-15 23:15:00|10538.8|10537.8|10538.6|10537.6|10539.8|10538.8|10538.3|10537.3|100
1602804000000|2020-10-15 23:20:00|10538.7|10537.7|10539|10538|10539.3|10538.3|10538.3|10537.3|134
1602804300000|2020-10-15 23:25:00|10538.9|10537.9|10538.5|10537.5|10539|10538|10538.3|10537.3|79
1602804600000|2020-10-15 23:30:00|10538.3|10537.3|10538.7|10537.7|10538.8|10537.8|10538.2|10537.2|65
1602804900000|2020-10-15 23:35:00|10538.8|10537.8|10539.3|10538.6|10540|10539|10538.4|10537.4|95
1602805200000|2020-10-15 23:40:00|10539.4|10538.7|10538.9|10537.9|10539.9|10539.2|10538.4|10537.4|113
1602805500000|2020-10-15 23:45:00|10538.8|10537.8|10538.4|10537.4|10538.9|10537.9|10538.1|10537.1|101
1602805800000|2020-10-15 23:50:00|10538.3|10537.3|10537.3|10536.3|10538.5|10537.5|10536.6|10535.7|157
1602806100000|2020-10-15 23:55:00|10537.5|10536.5|10536.4|10535.4|10538.3|10537.5|10535.9|10535.1|187
1602806400000|2020-10-16 00:00:00|10536.5|10535.5|10537.1|10536.1|10537.8|10536.8|10532.9|10531.9|539
1602806700000|2020-10-16 00:05:00|10537.2|10536.2|10538.1|10537.4|10540|10539.2|10535.7|10534.9|335
1602807000000|2020-10-16 00:10:00|10538.2|10537.5|10538.6|10537.9|10538.6|10537.9|10536.7|10535.9|304
1602807300000|2020-10-16 00:15:00|10538.7|10538|10540|10539|10540.4|10539.4|10538.4|10537.7|256
1602807600000|2020-10-16 00:20:00|10539.7|10538.7|10536.7|10536|10539.7|10538.8|10536.2|10535.4|418
1602807900000|2020-10-16 00:25:00|10536.6|10535.9|10538|10537|10538.7|10537.8|10536.4|10535.6|255
1602808200000|2020-10-16 00:30:00|10538.1|10537.1|10539.1|10538.1|10540|10539.3|10537.9|10537|219
1602808500000|2020-10-16 00:35:00|10539.2|10538.2|10543.1|10542.1|10543.1|10542.1|10538.5|10537.8|241
1602808800000|2020-10-16 00:40:00|10543.2|10542.5|10539.9|10538.9|10543.3|10542.5|10539.6|10538.7|274
1602809100000|2020-10-16 00:45:00|10540|10539.3|10539.6|10538.9|10540.7|10539.7|10538.9|10538.1|164
1602809400000|2020-10-16 00:50:00|10539.7|10539|10535|10534|10540.9|10540|10533.7|10532.7|478
1602809700000|2020-10-16 00:55:00|10534.8|10533.8|10532.2|10531.2|10535.1|10534.1|10531.8|10530.8|412
1602810000000|2020-10-16 01:00:00|10532.1|10531.1|10534.1|10533.1|10535.2|10534.2|10528.7|10527.7|590
1602810300000|2020-10-16 01:05:00|10534.2|10533.2|10533.2|10532.2|10534.2|10533.2|10531.5|10530.7|384
1602810600000|2020-10-16 01:10:00|10533.3|10532.3|10534.5|10533.8|10536.5|10535.5|10532.9|10532.1|423
1602810900000|2020-10-16 01:15:00|10534.6|10533.6|10534.6|10533.9|10535.2|10534.2|10534.1|10533.2|299
1602811200000|2020-10-16 01:20:00|10534.5|10533.8|10531.3|10530.6|10534.6|10533.9|10531.1|10530.4|263
1602811500000|2020-10-16 01:25:00|10531.2|10530.5|10530.6|10529.6|10531.5|10530.6|10529.7|10528.7|355
1602811800000|2020-10-16 01:30:00|10530.4|10529.7|10528.1|10527.4|10530.8|10529.9|10527.2|10526.5|566
1602812100000|2020-10-16 01:35:00|10528|10527.3|10530.6|10529.6|10530.7|10529.9|10528|10527.3|366
1602812400000|2020-10-16 01:40:00|10530.5|10529.5|10531.7|10531|10532.2|10531.2|10529.7|10528.9|326
1602812700000|2020-10-16 01:45:00|10531.8|10530.8|10530.6|10529.6|10531.8|10531|10530.4|10529.5|212
1602813000000|2020-10-16 01:50:00|10530.5|10529.5|10529.5|10528.8|10530.6|10529.8|10528|10527.2|225
1602813300000|2020-10-16 01:55:00|10529.4|10528.5|10531|10530.3|10531.6|10530.7|10529|10528.1|376
1602813600000|2020-10-16 02:00:00|10530.9|10530.2|10528.2|10527.5|10531|10530.2|10528|10527.3|393
1602813900000|2020-10-16 02:05:00|10528.1|10527.4|10528.2|10527.5|10528.9|10528.1|10527.5|10526.6|378
1602814200000|2020-10-16 02:10:00|10528.3|10527.6|10526.8|10525.8|10528.8|10528|10526.5|10525.7|292
1602814500000|2020-10-16 02:15:00|10526.7|10525.7|10526|10525.3|10527.1|10526.3|10525.9|10525|245
1602814800000|2020-10-16 02:20:00|10525.9|10525.2|10525.2|10524.5|10526.6|10525.6|10524.6|10523.9|476
1602815100000|2020-10-16 02:25:00|10525.4|10524.7|10526.5|10525.5|10526.6|10525.9|10525.2|10524.4|294
1602815400000|2020-10-16 02:30:00|10526.4|10525.4|10527.2|10526.2|10527.2|10526.4|10526.2|10525.4|222
1602815700000|2020-10-16 02:35:00|10527.1|10526.1|10527.7|10527|10527.7|10527|10526.7|10526|266
1602816000000|2020-10-16 02:40:00|10527.6|10526.9|10528.1|10527.4|10528.4|10527.6|10527.2|10526.2|210
1602816300000|2020-10-16 02:45:00|10528|10527.3|10526.3|10525.6|10528.3|10527.5|10525.9|10525.2|217
1602816600000|2020-10-16 02:50:00|10526.4|10525.7|10527|10526.3|10527.5|10526.7|10525.8|10524.9|224
1602816900000|2020-10-16 02:55:00|10527.1|10526.4|10528.4|10527.4|10528.7|10528|10527.1|10526.4|212
1602817200000|2020-10-16 03:00:00|10528.2|10527.2|10527.8|10527.1|10529|10528.2|10527.7|10527|142
1602817500000|2020-10-16 03:05:00|10527.7|10527|10526.5|10525.8|10528.7|10528|10526.4|10525.7|167
1602817800000|2020-10-16 03:10:00|10526.6|10525.9|10526.5|10525.5|10527|10526|10525.8|10525|178
1602818100000|2020-10-16 03:15:00|10526.4|10525.4|10525.8|10524.8|10526.5|10525.7|10524.8|10524.1|188
1602818400000|2020-10-16 03:20:00|10525.9|10524.9|10523.1|10522.4|10525.9|10525|10523|10522.2|259
1602818700000|2020-10-16 03:25:00|10523.3|10522.3|10522.9|10522.2|10524.8|10524.1|10522.2|10521.5|395
1602819000000|2020-10-16 03:30:00|10523|10522.3|10520.5|10519.5|10523.2|10522.4|10519.5|10518.8|491
1602819300000|2020-10-16 03:35:00|10520.6|10519.6|10521.3|10520.3|10521.8|10521|10520.1|10519.2|364
1602819600000|2020-10-16 03:40:00|10521.4|10520.4|10522.6|10521.9|10522.8|10522|10520.8|10520.1|436
1602819900000|2020-10-16 03:45:00|10522.5|10521.8|10524.4|10523.7|10524.8|10524.1|10522.2|10521.4|181
1602820200000|2020-10-16 03:50:00|10524.3|10523.6|10523.1|10522.4|10524.5|10523.7|10522.2|10521.3|196
1602820500000|2020-10-16 03:55:00|10523|10522.3|10524.6|10523.9|10524.7|10524|10522.6|10521.9|409
1602820800000|2020-10-16 04:00:00|10524.7|10524|10526|10525.3|10526.3|10525.5|10524.5|10523.7|185
1602821100000|2020-10-16 04:05:00|10525.9|10525.2|10527.3|10526.6|10527.9|10527.1|10525.9|10525.2|265
1602821400000|2020-10-16 04:10:00|10527.5|10526.5|10526.5|10525.5|10527.5|10526.7|10525.2|10524.4|225
1602821700000|2020-10-16 04:15:00|10526.6|10525.6|10525.3|10524.3|10526.7|10525.8|10525.1|10524.2|128
1602822000000|2020-10-16 04:20:00|10525.2|10524.5|10524.8|10523.8|10525.8|10525|10523.6|10522.7|253
1602822300000|2020-10-16 04:25:00|10524.9|10523.9|10522.7|10522|10524.9|10523.9|10522.7|10522|190
1602822600000|2020-10-16 04:30:00|10522.8|10522.1|10523.7|10523|10523.8|10523|10522.2|10521.5|183
1602822900000|2020-10-16 04:35:00|10523.6|10522.9|10524.3|10523.3|10524.9|10523.9|10523.6|10522.6|204
1602823200000|2020-10-16 04:40:00|10524.4|10523.4|10523.6|10522.9|10524.4|10523.5|10523.4|10522.4|189
1602823500000|2020-10-16 04:45:00|10523.8|10522.8|10522.4|10521.4|10524|10523.1|10522.3|10521.4|117
1602823800000|2020-10-16 04:50:00|10522.5|10521.5|10523.6|10522.9|10524.1|10523.3|10522.5|10521.5|131
1602824100000|2020-10-16 04:55:00|10523.5|10522.8|10523.3|10522.6|10523.6|10522.9|10521.5|10520.8|337
1602824400000|2020-10-16 05:00:00|10523.2|10522.5|10524.9|10524.2|10525.6|10524.9|10523|10522.3|374
1602824700000|2020-10-16 05:05:00|10524.8|10524.1|10524.8|10524.1|10526|10525|10524.8|10524.1|150
1602825000000|2020-10-16 05:10:00|10524.9|10524.2|10526.5|10525.5|10526.6|10525.6|10524.8|10523.9|186
1602825300000|2020-10-16 05:15:00|10526.6|10525.6|10524.9|10524.2|10526.7|10525.8|10524.7|10523.9|196
1602825600000|2020-10-16 05:20:00|10525|10524.3|10526.3|10525.6|10527|10526.1|10524.9|10524.1|270
1602825900000|2020-10-16 05:25:00|10526.4|10525.7|10525.2|10524.2|10526.4|10525.7|10525|10524|210
1602826200000|2020-10-16 05:30:00|10525.1|10524.1|10525.9|10524.9|10526.3|10525.5|10524.6|10523.6|166
1602826500000|2020-10-16 05:35:00|10525.7|10525|10526|10525|10527|10526.1|10525.4|10524.6|197
1602826800000|2020-10-16 05:40:00|10526.1|10525.1|10527.6|10526.9|10528.5|10527.5|10526|10525|226
1602827100000|2020-10-16 05:45:00|10527.7|10527|10527|10526|10527.8|10527|10526.7|10526|191
1602827400000|2020-10-16 05:50:00|10527.3|10526.3|10527.7|10527|10527.8|10527|10526.4|10525.4|181
1602827700000|2020-10-16 05:55:00|10527.8|10526.7|10525.6|10524.6|10527.9|10526.9|10525.5|10524.6|373
1602828000000|2020-10-16 06:00:00|10525.8|10524.8|10523.6|10522.6|10527.2|10526.5|10523.2|10522.2|407
1602828300000|2020-10-16 06:05:00|10523.7|10522.7|10525.4|10524.7|10525.8|10525.1|10523.1|10522.3|329
1602828600000|2020-10-16 06:10:00|10525.6|10524.9|10527.1|10526.4|10527.3|10526.5|10525.6|10524.9|300
1602828900000|2020-10-16 06:15:00|10527.2|10526.5|10528.4|10527.7|10528.8|10528.1|10527|10526.1|253
1602829200000|2020-10-16 06:20:00|10528.6|10527.9|10528.6|10527.9|10529.2|10528.3|10528.1|10527.3|254
1602829500000|2020-10-16 06:25:00|10528.5|10527.8|10528.9|10527.9|10529.4|10528.6|10528.2|10527.2|355
1602829800000|2020-10-16 06:30:00|10529|10528|10527.9|10526.9|10529.5|10528.5|10527.8|10526.9|168
1602830100000|2020-10-16 06:35:00|10528|10527|10526.6|10525.6|10528.7|10527.9|10526.4|10525.4|275
1602830400000|2020-10-16 06:40:00|10526.7|10525.7|10529.4|10528.4|10529.8|10529|10526.6|10525.6|288
1602830700000|2020-10-16 06:45:00|10529.5|10528.5|10531|10530.3|10531.2|10530.3|10528.7|10527.8|242
1602831000000|2020-10-16 06:50:00|10530.9|10530.2|10532.4|10531.4|10532.8|10531.8|10530.3|10529.5|334
1602831300000|2020-10-16 06:55:00|10532.5|10531.5|10530.9|10529.9|10532.9|10532.1|10529.8|10528.8|459
1602831600000|2020-10-16 07:00:00|10531|10530|10532.5|10531.8|10532.8|10531.9|10529.5|10528.7|618
1602831900000|2020-10-16 07:05:00|10532.6|10531.5|10533|10532|10534.7|10533.8|10532.3|10531.5|475
1602832200000|2020-10-16 07:10:00|10533.1|10532.1|10530.1|10529.4|10533.1|10532.3|10529.6|10528.8|504
1602832500000|2020-10-16 07:15:00|10530.3|10529.3|10528.9|10527.9|10530.8|10529.8|10528.6|10527.7|415
1602832800000|2020-10-16 07:20:00|10529|10528|10529.7|10528.7|10532.2|10531.2|10528.8|10527.9|377
1602833100000|2020-10-16 07:25:00|10529.6|10528.6|10529.5|10528.5|10530|10529.2|10528.5|10527.6|283
1602833400000|2020-10-16 07:30:00|10529.6|10528.6|10528.9|10528.2|10529.7|10528.7|10528.1|10527.3|309
1602833700000|2020-10-16 07:35:00|10528.8|10528.1|10530.6|10529.9|10530.8|10529.9|10528.2|10527.4|262
1602834000000|2020-10-16 07:40:00|10530.7|10530|10530.5|10529.5|10532|10531|10530.2|10529.3|264
1602834300000|2020-10-16 07:45:00|10530.3|10529.6|10528.9|10528.2|10530.4|10529.7|10528.6|10527.8|272
1602834600000|2020-10-16 07:50:00|10528.8|10528.1|10529.3|10528.6|10529.7|10528.8|10527.8|10526.9|421
1602834900000|2020-10-16 07:55:00|10529.2|10528.5|10530.5|10529.8|10530.9|10530.1|10529.2|10528.3|300
1602835200000|2020-10-16 08:00:00|10530.1|10529.4|10530|10529.3|10531.5|10530.7|10529.6|10528.7|405
1602835500000|2020-10-16 08:05:00|10529.6|10528.9|10528.5|10527.8|10530.3|10529.5|10528.4|10527.6|295
1602835800000|2020-10-16 08:10:00|10528.6|10527.9|10526.8|10526.1|10528.8|10528|10526|10525.1|309
1602836100000|2020-10-16 08:15:00|10526.9|10526.2|10524.9|10523.9|10527.4|10526.5|10524.6|10523.7|319
1602836400000|2020-10-16 08:20:00|10524.8|10523.8|10523.5|10522.5|10525|10524|10523.4|10522.5|224
1602836700000|2020-10-16 08:25:00|10523.6|10522.6|10523.7|10522.7|10524.3|10523.5|10523.1|10522.4|328
1602837000000|2020-10-16 08:30:00|10523.6|10522.9|10522.8|10521.8|10524.3|10523.4|10522.6|10521.7|364
1602837300000|2020-10-16 08:35:00|10522.6|10521.9|10522|10521|10523.4|10522.4|10521.8|10521|344
1602837600000|2020-10-16 08:40:00|10521.9|10521.2|10522.1|10521.1|10522.6|10521.8|10521.7|10520.8|438
1602837900000|2020-10-16 08:45:00|10522.3|10521.4|10522.7|10521.7|10522.8|10521.9|10522|10521.2|401
1602838200000|2020-10-16 08:50:00|10522.6|10521.6|10522.2|10521.2|10522.8|10521.9|10521.8|10521|288
1602838500000|2020-10-16 08:55:00|10522.1|10521.1|10523.2|10522.2|10523.2|10522.4|10522.1|10521.1|355
1602838800000|2020-10-16 09:00:00|10523.3|10522.3|10524.5|10523.5|10525.2|10524.3|10523.1|10522.2|371
1602839100000|2020-10-16 09:05:00|10524.4|10523.7|10524.4|10523.7|10524.7|10523.9|10524.3|10523.4|224
1602839400000|2020-10-16 09:10:00|10524.5|10523.5|10525|10524.3|10525.7|10524.8|10524.2|10523.4|392
1602839700000|2020-10-16 09:15:00|10524.9|10524.2|10524.4|10523.4|10525.9|10525|10524.2|10523.3|289
1602840000000|2020-10-16 09:20:00|10524.5|10523.5|10522.2|10521.2|10524.7|10523.8|10521.9|10521|315
1602840300000|2020-10-16 09:25:00|10522.1|10521.4|10521.6|10520.6|10523.1|10522.2|10520.9|10520|241
1602840600000|2020-10-16 09:30:00|10521.3|10520.3|10521|10520|10521.3|10520.5|10520.5|10519.5|225
1602840900000|2020-10-16 09:35:00|10521.1|10520.1|10520.7|10520|10521.5|10520.6|10520.3|10519.5|363
1602841200000|2020-10-16 09:40:00|10520.8|10520.1|10521.1|10520.1|10521.3|10520.5|10520.4|10519.5|422
1602841500000|2020-10-16 09:45:00|10521|10520|10521.2|10520.5|10521.8|10521|10521|10520|335
1602841800000|2020-10-16 09:50:00|10521.3|10520.3|10522.1|10521.4|10522.5|10521.7|10521.1|10520.2|331
1602842100000|2020-10-16 09:55:00|10522.2|10521.2|10522.8|10521.8|10523.2|10522.2|10521.7|10520.9|387
1602842400000|2020-10-16 10:00:00|10522.6|10521.9|10524.1|10523.1|10524.2|10523.2|10522.2|10521.2|498
1602842700000|2020-10-16 10:05:00|10524|10523|10525.1|10524.1|10526.1|10525.2|10523.9|10522.9|378
1602843000000|2020-10-16 10:10:00|10525|10524|10525.6|10524.6|10525.8|10524.9|10524.4|10523.7|205
1602843300000|2020-10-16 10:15:00|10525.5|10524.5|10527.5|10526.5|10527.5|10526.7|10525.1|10524.4|170
1602843600000|2020-10-16 10:20:00|10527.4|10526.8|10527.7|10526.7|10527.8|10526.9|10526.4|10525.5|230
1602843900000|2020-10-16 10:25:00|10527.8|10526.8|10526|10525|10528.3|10527.3|10525.5|10524.6|285
1602844200000|2020-10-16 10:30:00|10525.9|10524.9|10525.9|10524.9|10526.3|10525.5|10524.8|10523.9|249
1602844500000|2020-10-16 10:35:00|10526|10525|10524.8|10523.8|10526.3|10525.4|10524.3|10523.3|171
1602844800000|2020-10-16 10:40:00|10524.7|10523.7|10524.1|10523.1|10525.4|10524.4|10523.4|10522.4|273
1602845100000|2020-10-16 10:45:00|10524|10523|10524.5|10523.5|10525.5|10524.6|10523.7|10522.8|313
1602845400000|2020-10-16 10:50:00|10524.6|10523.6|10529.4|10528.4|10531.7|10530.7|10524.5|10523.5|663
1602845700000|2020-10-16 10:55:00|10529.3|10528.3|10530.1|10529.1|10532.7|10531.7|10529.3|10528.3|783
1602846000000|2020-10-16 11:00:00|10530|10529|10524.8|10523.8|10532|10531.1|10524|10523|794
1602846300000|2020-10-16 11:05:00|10524.9|10523.9|10528.2|10527.2|10528.3|10527.3|10524.1|10523.1|560
1602846600000|2020-10-16 11:10:00|10528.1|10527.1|10530.1|10529.1|10532.3|10531.3|10527.6|10526.6|657
1602846900000|2020-10-16 11:15:00|10530.2|10529.2|10527|10526|10530.2|10529.2|10524.7|10523.7|518
1602847200000|2020-10-16 11:20:00|10526.9|10525.9|10524|10523|10527|10526|10523.2|10522.2|488
1602847500000|2020-10-16 11:25:00|10523.9|10522.9|10525.5|10524.5|10525.6|10524.6|10522.7|10521.9|397
1602847800000|2020-10-16 11:30:00|10525.6|10524.6|10524.3|10523.3|10526.5|10525.6|10523.7|10522.7|349
1602848100000|2020-10-16 11:35:00|10524.2|10523.2|10527.2|10526.2|10528.7|10527.7|10523.8|10522.8|382
1602848400000|2020-10-16 11:40:00|10527.3|10526.3|10526.5|10525.5|10529.9|10528.9|10526.4|10525.4|399
1602848700000|2020-10-16 11:45:00|10526.4|10525.4|10525.9|10524.9|10526.5|10525.5|10524.7|10523.7|258
1602849000000|2020-10-16 11:50:00|10526|10525|10525.3|10524.3|10527.1|10526.2|10524.9|10523.9|270
1602849300000|2020-10-16 11:55:00|10525.1|10524.4|10526.2|10525.2|10526.4|10525.4|10524.7|10523.8|223
1602849600000|2020-10-16 12:00:00|10525.9|10525.3|10528.8|10528.1|10529.4|10528.5|10524.3|10523.6|429
1602849900000|2020-10-16 12:05:00|10529|10528|10528.3|10527.3|10529.4|10528.5|10528.2|10527.2|306
1602850200000|2020-10-16 12:10:00|10528.1|10527.4|10526.9|10525.9|10528.6|10527.8|10526.9|10525.9|454
1602850500000|2020-10-16 12:15:00|10527|10526|10526.2|10525.5|10527.7|10526.7|10523.9|10523|421
1602850800000|2020-10-16 12:20:00|10526.3|10525.3|10526.9|10526.2|10527.2|10526.3|10524.2|10523.4|395
1602851100000|2020-10-16 12:25:00|10527|10526.3|10526.3|10524.6|10527.4|10526.5|10525.8|10524.6|271
1602851400000|2020-10-16 12:30:00|10526.5|10524.8|10527.2|10526.5|10530|10527|10526|10524.8|401
1602851700000|2020-10-16 12:35:00|10527.7|10526.7|10532.6|10531.6|10534.8|10533.9|10527.2|10526.4|672
1602852000000|2020-10-16 12:40:00|10532.5|10531.5|10536.3|10535.6|10537|10536.1|10532.1|10531.4|570
1602852300000|2020-10-16 12:45:00|10536.4|10535.7|10538.7|10538|10540.2|10539.4|10535.7|10535|737
1602852600000|2020-10-16 12:50:00|10538.8|10538.1|10539.6|10538.9|10541.8|10541|10538.6|10537.9|730
1602852900000|2020-10-16 12:55:00|10539.7|10539|10536.5|10535.8|10539.7|10539|10535.3|10534.6|530
1602853200000|2020-10-16 13:00:00|10536.6|10535.9|10537.7|10537|10538|10537.1|10534.5|10533.5|367
1602853500000|2020-10-16 13:05:00|10537.8|10536.7|10533.4|10532.4|10539.6|10538.6|10532.9|10531.9|564
1602853800000|2020-10-16 13:10:00|10533.3|10532.3|10535.2|10534.2|10537|10536|10533.3|10532.3|368
1602854100000|2020-10-16 13:15:00|10535.1|10534.1|10534.7|10533.7|10536|10534.8|10533|10532.2|414
1602854400000|2020-10-16 13:20:00|10534.6|10533.6|10533.2|10532.5|10534.7|10533.8|10531.8|10531|417
1602854700000|2020-10-16 13:25:00|10533.3|10532.6|10533.7|10532.7|10534.2|10533.3|10531.7|10530.8|429
1602855000000|2020-10-16 13:30:00|10533.8|10532.8|10531.1|10530.1|10533.8|10532.8|10530.5|10529.7|666
1602855300000|2020-10-16 13:35:00|10531|10530|10533.2|10532.5|10533.4|10532.7|10530.6|10529.7|563
1602855600000|2020-10-16 13:40:00|10533.1|10532.4|10532.4|10531.4|10534.8|10533.9|10532.1|10531.3|461
1602855900000|2020-10-16 13:45:00|10532.2|10531.5|10532.5|10531.8|10532.7|10532|10530.8|10529.8|412
1602856200000|2020-10-16 13:50:00|10532.4|10531.7|10532.7|10532|10532.7|10532|10529.8|10529.1|663
1602856500000|2020-10-16 13:55:00|10532.6|10531.9|10533.8|10532.8|10535.2|10534.2|10531.5|10530.7|541
1602856800000|2020-10-16 14:00:00|10533.7|10532.7|10533.3|10532.6|10534.9|10534.1|10533.3|10532.3|474
1602857100000|2020-10-16 14:05:00|10533.2|10532.5|10534.2|10533.5|10534.7|10533.8|10532.8|10531.9|486
1602857400000|2020-10-16 14:10:00|10534.1|10533.4|10531.3|10530.3|10534.3|10533.5|10530.3|10529.5|417
1602857700000|2020-10-16 14:15:00|10531.4|10530.4|10531.9|10531.2|10532.3|10531.5|10530.3|10529.6|432
1602858000000|2020-10-16 14:20:00|10532|10531.3|10531.4|10530.7|10533|10532.1|10530.6|10529.8|428
1602858300000|2020-10-16 14:25:00|10531.5|10530.5|10529.8|10528.8|10532|10531.1|10529.5|10528.7|461
1602858600000|2020-10-16 14:30:00|10529.6|10528.9|10528.7|10528|10531.6|10530.7|10528|10527.3|500
1602858900000|2020-10-16 14:35:00|10528.8|10528.1|10528.5|10527.8|10530.2|10529.3|10527.9|10527.2|435
1602859200000|2020-10-16 14:40:00|10528.6|10527.9|10531.5|10530.8|10532.4|10531.6|10528.5|10527.5|444
1602859500000|2020-10-16 14:45:00|10531.4|10530.7|10534.7|10534|10534.8|10534|10530.7|10530|364
1602859800000|2020-10-16 14:50:00|10534.9|10534.2|10534.6|10533.9|10535.8|10535|10532.9|10532.1|464
1602860100000|2020-10-16 14:55:00|10534.5|10533.8|10540.1|10539.4|10542.7|10542|10532.1|10531.3|933
1602860400000|2020-10-16 15:00:00|10540|10539.3|10542.9|10542.2|10544.7|10543.9|10540|10539.2|803
1602860700000|2020-10-16 15:05:00|10542.8|10542.1|10540.8|10540.1|10543.7|10543|10540.6|10539.9|497
1602861000000|2020-10-16 15:10:00|10541|10540.3|10540.2|10539.5|10541.9|10541.1|10539.8|10539|392
1602861300000|2020-10-16 15:15:00|10540.1|10539.4|10540.3|10539.6|10541.1|10540.4|10539.7|10538.9|384
1602861600000|2020-10-16 15:20:00|10540.4|10539.7|10542.9|10541.9|10542.9|10542|10540.2|10539.5|281
1602861900000|2020-10-16 15:25:00|10542.8|10541.8|10542.2|10541.5|10543.5|10542.6|10541.7|10540.8|300
1602862200000|2020-10-16 15:30:00|10542.3|10541.6|10542.4|10541.4|10543.4|10542.6|10542.1|10541.3|325
1602862500000|2020-10-16 15:35:00|10542.3|10541.3|10541.9|10541.2|10543.5|10542.8|10541.3|10540.6|314
1602862800000|2020-10-16 15:40:00|10542.1|10541.4|10541.4|10540.7|10542.6|10541.7|10541.1|10540.3|210
1602863100000|2020-10-16 15:45:00|10541.5|10540.8|10541.8|10540.8|10542.2|10541.4|10540.4|10539.4|236
1602863400000|2020-10-16 15:50:00|10541.9|10540.9|10540.6|10539.9|10541.9|10541|10540.2|10539.3|274
1602863700000|2020-10-16 15:55:00|10540.7|10539.7|10542.1|10541.4|10542.5|10541.7|10540.6|10539.7|301
1602864000000|2020-10-16 16:00:00|10542|10541.3|10541.3|10540.6|10543.3|10542.6|10541.1|10540.4|330
1602864300000|2020-10-16 16:05:00|10541.4|10540.7|10537.8|10537.1|10541.4|10540.7|10537.6|10536.7|305
1602864600000|2020-10-16 16:10:00|10537.9|10537.2|10537.7|10536.7|10538.9|10538.1|10537.6|10536.6|269
1602864900000|2020-10-16 16:15:00|10537.6|10536.6|10539.1|10538.4|10539.6|10538.8|10537.6|10536.6|302
1602865200000|2020-10-16 16:20:00|10539.2|10538.5|10538.6|10537.9|10540.5|10539.6|10538.5|10537.8|307
1602865500000|2020-10-16 16:25:00|10538.7|10538|10540.4|10539.4|10541.1|10540.3|10538.6|10537.9|283
1602865800000|2020-10-16 16:30:00|10540.5|10539.5|10541.5|10540.8|10542.9|10542|10540.5|10539.5|300
1602866100000|2020-10-16 16:35:00|10541.6|10540.6|10542.6|10541.9|10542.8|10542|10541.4|10540.6|181
1602866400000|2020-10-16 16:40:00|10542.5|10541.8|10542|10541|10542.8|10541.8|10541.4|10540.6|253
1602866700000|2020-10-16 16:45:00|10542.2|10541.3|10541|10540.3|10542.3|10541.5|10540.5|10539.6|234
1602867000000|2020-10-16 16:50:00|10540.9|10540.2|10540.8|10540.1|10541.7|10540.8|10540.7|10540|232
1602867300000|2020-10-16 16:55:00|10540.7|10540|10540.6|10539.6|10541.7|10540.8|10540|10539.2|240
1602867600000|2020-10-16 17:00:00|10540.4|10539.7|10542.1|10541.4|10542.6|10541.7|10540.3|10539.5|144
1602867900000|2020-10-16 17:05:00|10542.2|10541.5|10541.7|10540.7|10542.9|10542.1|10541.3|10540.5|203
1602868200000|2020-10-16 17:10:00|10541.6|10540.9|10541.4|10540.7|10541.7|10540.9|10540.4|10539.7|156
1602868500000|2020-10-16 17:15:00|10541.3|10540.6|10540.8|10540.1|10541.5|10540.7|10540|10539.3|279
1602868800000|2020-10-16 17:20:00|10540.4|10539.7|10540.8|10540.1|10541|10540.3|10539.8|10539.1|156
1602869100000|2020-10-16 17:25:00|10541|10540|10540.3|10539.6|10541.6|10540.8|10540.1|10539.3|154
1602869400000|2020-10-16 17:30:00|10540.2|10539.5|10539.8|10539.1|10540.8|10539.8|10539.3|10538.4|158
1602869700000|2020-10-16 17:35:00|10539.7|10539|10539.9|10538.9|10540.2|10539.5|10539.3|10538.5|180
1602870000000|2020-10-16 17:40:00|10539.5|10538.8|10539.5|10538.5|10539.8|10539.1|10539.2|10538.3|127
1602870300000|2020-10-16 17:45:00|10539.4|10538.4|10538.9|10538.2|10539.8|10538.9|10538.8|10538|147
1602870600000|2020-10-16 17:50:00|10539|10538.3|10538.9|10538.2|10539.4|10538.7|10538.4|10537.6|92
1602870900000|2020-10-16 17:55:00|10538.8|10538.1|10541|10540.3|10541.1|10540.4|10538.7|10537.9|98
1602871200000|2020-10-16 18:00:00|10541.2|10540.2|10542.4|10541.7|10542.7|10542|10540.9|10540|298
1602871500000|2020-10-16 18:05:00|10542.2|10541.5|10542.2|10541.5|10542.5|10541.8|10540.7|10539.9|207
1602871800000|2020-10-16 18:10:00|10542.3|10541.6|10542.3|10541.6|10543.1|10542.4|10542.2|10541.4|115
1602872100000|2020-10-16 18:15:00|10542.5|10541.8|10541.4|10540.7|10542.7|10542|10541.4|10540.7|106
1602872400000|2020-10-16 18:20:00|10541|10540.3|10540.2|10539.5|10541.4|10540.6|10540|10539.3|144
1602872700000|2020-10-16 18:25:00|10540.4|10539.7|10541.1|10540.4|10541.1|10540.4|10540.3|10539.6|51
1602873000000|2020-10-16 18:30:00|10541|10540.3|10541.3|10540.6|10541.9|10541|10540.5|10539.6|87
1602873300000|2020-10-16 18:35:00|10541.4|10540.7|10541.5|10540.5|10541.7|10541|10540.9|10540.2|104
1602873600000|2020-10-16 18:40:00|10541.3|10540.6|10541|10540.3|10541.7|10540.9|10540.9|10540.1|109
1602873900000|2020-10-16 18:45:00|10540.9|10540.2|10539.5|10538.5|10541|10540.3|10539.3|10538.4|105
1602874200000|2020-10-16 18:50:00|10539.6|10538.6|10539.5|10538.8|10540.1|10539.3|10539.1|10538.4|142
1602874500000|2020-10-16 18:55:00|10539.6|10538.9|10540|10539.3|10540.6|10539.9|10539.3|10538.6|212
1602874800000|2020-10-16 19:00:00|10539.9|10539.2|10540|10539.3|10540.7|10540|10539|10538.2|230
1602875100000|2020-10-16 19:05:00|10540.1|10539.4|10540|10539.3|10540.9|10540|10539.8|10539|145
1602875400000|2020-10-16 19:10:00|10539.9|10539.2|10540|10539|10540.6|10539.7|10539.3|10538.5|167
1602875700000|2020-10-16 19:15:00|10539.6|10538.9|10539.9|10539.2|10540.1|10539.3|10539.5|10538.8|137
1602876000000|2020-10-16 19:20:00|10539.6|10538.9|10540.1|10539.1|10540.2|10539.4|10539.6|10538.8|109
1602876300000|2020-10-16 19:25:00|10540|10539.3|10540.2|10539.2|10540.3|10539.4|10539.7|10538.9|134
1602876600000|2020-10-16 19:30:00|10540.3|10539.3|10540.8|10539.8|10540.9|10540|10540.3|10539.3|121
1602876900000|2020-10-16 19:35:00|10540.6|10539.9|10541.9|10540.9|10542.3|10541.4|10540.6|10539.7|190
1602877200000|2020-10-16 19:40:00|10541.8|10540.8|10542.2|10541.5|10542.8|10542|10541.7|10540.8|164
1602877500000|2020-10-16 19:45:00|10542.1|10541.4|10542.4|10541.7|10542.8|10541.9|10542.1|10541.3|148
1602877800000|2020-10-16 19:50:00|10542.5|10541.8|10542.7|10542|10543.5|10542.7|10542.5|10541.6|212
1602878100000|2020-10-16 19:55:00|10542.8|10542.1|10540.7|10539.7|10543.6|10542.8|10540.4|10539.6|326
1602878400000|2020-10-16 20:00:00|10540.4|10539.6|10540.5|10539.5|10541.4|10540.4|10539.3|10538.5|327
1602878700000|2020-10-16 20:05:00|10540.6|10539.6|10540.2|10539.2|10540.6|10539.7|10539.7|10539|300
1602879000000|2020-10-16 20:10:00|10540.1|10539.4|10541.7|10540.7|10541.7|10540.7|10540|10539|134
1602879300000|2020-10-16 20:15:00|10541.8|10540.8|10541.8|10540.8|10542.4|10541.5|10541.4|10540.4|97
1602879600000|2020-10-16 20:20:00|10541.9|10540.9|10542.1|10541.1|10542.7|10541.8|10541.7|10540.7|95
1602879900000|2020-10-16 20:25:00|10542.2|10541.2|10540.4|10539.4|10542.4|10541.4|10540.4|10539.4|88
1602880200000|2020-10-16 20:30:00|10540.5|10539.5|10541.1|10540.1|10541.2|10540.2|10540|10539|128
1602880500000|2020-10-16 20:35:00|10541|10540|10540.4|10539.4|10541.1|10540.1|10539.8|10538.8|139
1602880800000|2020-10-16 20:40:00|10540.6|10539.6|10539.7|10538.7|10540.6|10539.6|10539.3|10538.3|195
1602881100000|2020-10-16 20:45:00|10539.6|10538.6|10540.6|10539.6|10541.9|10540.9|10539.6|10538.6|259
1602881400000|2020-10-16 20:50:00|10540.7|10539.7|10541.2|10539.4|10542.5|10541.3|10539.4|10538.2|524
1602881700000|2020-10-16 20:55:00|10541.3|10539.3|10543.3|10537.3|10543.3|10540.3|10539.3|10536.5|545
1603051200000|2020-10-18 20:00:00|10544|10537|10544|10537|10544|10537|10544|10537|1
1603053900000|2020-10-18 20:45:00|10540.8|10531.2|10541|10531.7|10546|10534|10540.8|10530.9|10
1603054200000|2020-10-18 20:50:00|10540.9|10531.3|10540.5|10533|10546|10534.8|10540.5|10531.3|17
1603054500000|2020-10-18 20:55:00|10544|10536|10540.9|10534.1|10544|10536|10540.9|10534.1|3
1603054800000|2020-10-18 21:00:00|10541.1|10534.2|10541.4|10533.7|10542.3|10534.8|10541|10533.2|7
1603055100000|2020-10-18 21:05:00|10542.9|10534.8|10541.7|10534|10544.3|10535.1|10540.9|10530.6|50
1603055400000|2020-10-18 21:10:00|10542.1|10534.3|10542.8|10535.8|10544.1|10536|10541.2|10532.7|103
1603055700000|2020-10-18 21:15:00|10543.5|10535.2|10543.6|10535.7|10543.6|10538.2|10540.5|10533.5|60
1603056000000|2020-10-18 21:20:00|10543.5|10532.5|10542.4|10534.9|10543.6|10538.2|10541|10532.4|69
1603056300000|2020-10-18 21:25:00|10542.1|10534.2|10543.6|10535.8|10543.6|10535.8|10540.5|10533.1|87
1603056600000|2020-10-18 21:30:00|10543.7|10535.5|10542.4|10534.8|10544.5|10537.3|10540|10532.4|141
1603056900000|2020-10-18 21:35:00|10542.2|10534.4|10541.8|10533.7|10543.6|10536.2|10540.6|10533.2|97
1603057200000|2020-10-18 21:40:00|10542|10534|10542.2|10534.6|10544.1|10536.4|10540.1|10533|108
1603057500000|2020-10-18 21:45:00|10542.7|10535.1|10542.6|10534.6|10544.5|10536.3|10541.4|10533.2|145
1603057800000|2020-10-18 21:50:00|10542.7|10534.9|10541.8|10534.1|10544.5|10536.3|10540.6|10533|163
1603058100000|2020-10-18 21:55:00|10542.6|10534.7|10542.5|10534.9|10544.7|10536.4|10541.4|10533.1|165
1603058400000|2020-10-18 22:00:00|10542.4|10534.1|10543|10540.9|10544.1|10541.1|10541.5|10534.1|566
1603058700000|2020-10-18 22:05:00|10543.1|10540.6|10537|10535.4|10543.2|10541.4|10536.4|10535.1|590
1603059000000|2020-10-18 22:10:00|10537.1|10535.3|10534.9|10533.9|10537.1|10535.6|10534|10531.8|495
1603059300000|2020-10-18 22:15:00|10535.1|10533.5|10537.4|10535.7|10538|10536.8|10535.1|10533.3|479
1603059600000|2020-10-18 22:20:00|10537.2|10536.2|10538.1|10537.1|10538.7|10537.3|10537.1|10535.9|270
1603059900000|2020-10-18 22:25:00|10538.2|10537.2|10537.6|10536.6|10538.5|10537.3|10537.3|10536.1|183
1603060200000|2020-10-18 22:30:00|10537.5|10536.5|10540.5|10539|10541|10539.6|10537.4|10536.1|331
1603060500000|2020-10-18 22:35:00|10540.3|10539.3|10540.8|10539.8|10542.1|10540.8|10540.1|10539.1|370
1603060800000|2020-10-18 22:40:00|10540.7|10539.7|10541.6|10540.6|10542.4|10541.1|10540.7|10539.4|270
1603061100000|2020-10-18 22:45:00|10542.1|10540.1|10541.5|10539.5|10542.9|10540.9|10541.4|10539.4|256
1603061400000|2020-10-18 22:50:00|10541.7|10539.7|10541.5|10539.5|10542.1|10540.1|10541.1|10539.1|163
1603061700000|2020-10-18 22:55:00|10541.7|10539.7|10541.6|10539.6|10542.4|10540.4|10541.2|10539.2|220
1603062000000|2020-10-18 23:00:00|10541.5|10539.5|10542.4|10540.4|10542.7|10540.7|10540.9|10538.9|289
1603062300000|2020-10-18 23:05:00|10542.2|10540.2|10543.2|10541.2|10543.6|10541.6|10542.2|10540.2|215
1603062600000|2020-10-18 23:10:00|10543.1|10541.1|10544.1|10542.1|10545.7|10543.7|10543.1|10541.1|279
1603062900000|2020-10-18 23:15:00|10544.2|10542.2|10544.6|10542.6|10545.4|10543.4|10543.6|10541.6|407
1603063200000|2020-10-18 23:20:00|10544.7|10542.7|10544|10542|10545|10543|10543.7|10541.7|248
1603063500000|2020-10-18 23:25:00|10543.9|10541.9|10544.8|10542.8|10545.9|10543.9|10543.8|10541.8|426
1603063800000|2020-10-18 23:30:00|10544.6|10542.6|10545.2|10543.2|10545.7|10543.7|10544.3|10542.3|336
1603064100000|2020-10-18 23:35:00|10545.3|10543.3|10546.2|10544.2|10548.2|10546.2|10545.2|10543.2|630
1603064400000|2020-10-18 23:40:00|10546.3|10544.3|10545.5|10543.5|10547.2|10545.2|10545.1|10543.3|285
1603064700000|2020-10-18 23:45:00|10545.6|10543.6|10543.7|10541.7|10545.8|10543.8|10543.6|10541.6|282
1603065000000|2020-10-18 23:50:00|10543.5|10541.5|10544.8|10542.8|10545|10543|10543.5|10541.5|116
1603065300000|2020-10-18 23:55:00|10544.6|10542.6|10544.3|10542.3|10544.6|10542.6|10543.7|10541.7|138
1603065600000|2020-10-19 00:00:00|10544.2|10542.2|10545.7|10543.7|10548.4|10546.4|10544.1|10542.1|601
1603065900000|2020-10-19 00:05:00|10545.4|10543.4|10547.7|10545.7|10548.6|10546.6|10545|10543.2|367
1603066200000|2020-10-19 00:10:00|10547.6|10545.6|10547.3|10545.3|10548.1|10546.1|10546.5|10544.6|280
1603066500000|2020-10-19 00:15:00|10547.4|10545.4|10548.8|10547.1|10549.2|10547.2|10546.3|10544.3|305
1603066800000|2020-10-19 00:20:00|10548.9|10546.9|10546.3|10544.3|10548.9|10547.2|10545.3|10543.3|368
1603067100000|2020-10-19 00:25:00|10546|10544.5|10547.2|10545.2|10547.5|10545.5|10545.9|10543.9|254
1603067400000|2020-10-19 00:30:00|10547.3|10545.3|10548.2|10546.2|10548.8|10546.8|10547.1|10545.1|354
1603067700000|2020-10-19 00:35:00|10548.3|10546.3|10549.2|10547.2|10549.3|10547.3|10547.7|10545.7|185
1603068000000|2020-10-19 00:40:00|10549.3|10547.3|10547.5|10545.5|10551.5|10549.5|10547.3|10545.3|480
1603068300000|2020-10-19 00:45:00|10547.6|10545.6|10546.2|10544.2|10548.4|10546.4|10545.6|10543.6|361
1603068600000|2020-10-19 00:50:00|10546.4|10544.4|10540.9|10538.9|10547|10545|10539.9|10537.9|799
1603068900000|2020-10-19 00:55:00|10540.8|10538.8|10539|10537|10541.1|10539.1|10538.2|10536.2|697
1603069200000|2020-10-19 01:00:00|10539.2|10537.2|10539.7|10537.7|10540.5|10538.6|10538.1|10536.1|611
1603069500000|2020-10-19 01:05:00|10539.6|10537.6|10540.7|10538.7|10541.4|10539.6|10539.1|10537.3|415
1603069800000|2020-10-19 01:10:00|10540.8|10538.8|10541.2|10539.2|10541.9|10539.9|10540.1|10538.1|453
1603070100000|2020-10-19 01:15:00|10541.1|10539.1|10540.3|10538.3|10541.6|10539.6|10539.8|10537.8|431
1603070400000|2020-10-19 01:20:00|10540.2|10538.2|10542.4|10540.4|10542.4|10540.4|10538.9|10536.9|366
1603070700000|2020-10-19 01:25:00|10542.3|10540.3|10542.9|10540.9|10543.3|10541.3|10542.1|10540.2|233
1603071000000|2020-10-19 01:30:00|10543.4|10541.4|10542.8|10540.8|10543.8|10541.8|10542.5|10540.5|306
1603071300000|2020-10-19 01:35:00|10542.9|10540.9|10541.3|10539.6|10542.9|10541|10541|10539.2|456
1603071600000|2020-10-19 01:40:00|10541.4|10539.4|10541.8|10539.8|10542.6|10540.7|10541|10539.1|288
1603071900000|2020-10-19 01:45:00|10541.9|10540.1|10541.1|10539.4|10542.2|10540.3|10540.5|10538.5|245
1603072200000|2020-10-19 01:50:00|10541.3|10539.3|10542.7|10540.7|10542.9|10540.9|10540.3|10538.5|305
1603072500000|2020-10-19 01:55:00|10542.4|10540.5|10542|10540|10543.4|10541.4|10540.7|10538.7|314
1603072800000|2020-10-19 02:00:00|10541.9|10539.9|10543.8|10542.1|10544.7|10542.7|10541.7|10539.7|316
1603073100000|2020-10-19 02:05:00|10544|10542|10540.8|10538.8|10544.1|10542.2|10540|10538.1|323
1603073400000|2020-10-19 02:10:00|10540.7|10539|10539.9|10537.9|10541.4|10539.4|10538.3|10536.4|354
1603073700000|2020-10-19 02:15:00|10539.7|10537.7|10536.9|10535.2|10540.3|10538.4|10536.2|10534.2|442
1603074000000|2020-10-19 02:20:00|10537|10535|10538.1|10536.4|10538.3|10536.6|10536.5|10534.6|251
1603074300000|2020-10-19 02:25:00|10538.2|10536.2|10539.4|10537.4|10539.5|10537.6|10538|10536.2|180
1603074600000|2020-10-19 02:30:00|10539.3|10537.6|10538.6|10536.9|10540.1|10538.1|10538.3|10536.4|150
1603074900000|2020-10-19 02:35:00|10538.5|10536.8|10538.3|10536.3|10539.7|10537.7|10538|10536|124
1603075200000|2020-10-19 02:40:00|10538.2|10536.2|10538.7|10536.7|10538.8|10536.8|10536.7|10534.7|217
1603075500000|2020-10-19 02:45:00|10538.6|10536.6|10539.9|10537.9|10540|10538|10538.5|10536.6|157
1603075800000|2020-10-19 02:50:00|10539.8|10537.8|10540|10538|10540.1|10538.2|10538.5|10536.7|145
1603076100000|2020-10-19 02:55:00|10539.9|10537.9|10539.8|10538.1|10540.5|10538.6|10539.2|10537.3|217
1603076400000|2020-10-19 03:00:00|10539.7|10538|10541.5|10539.8|10542.2|10540.3|10539.7|10537.8|287
1603076700000|2020-10-19 03:05:00|10541.4|10539.7|10542.1|10540.4|10542.3|10540.4|10540.9|10539|209
1603077000000|2020-10-19 03:10:00|10542|10540.3|10541.9|10539.9|10543.2|10541.3|10541.5|10539.7|284
1603077300000|2020-10-19 03:15:00|10542|10540.2|10541.5|10539.5|10542.9|10541.1|10540.7|10538.8|255
1603077600000|2020-10-19 03:20:00|10541.6|10539.6|10541.3|10539.3|10541.8|10539.9|10540.6|10538.8|177
1603077900000|2020-10-19 03:25:00|10541.4|10539.4|10543.3|10541.3|10543.5|10541.5|10541.2|10539.2|191
1603078200000|2020-10-19 03:30:00|10543.2|10541.2|10542.4|10540.4|10543.8|10541.8|10541.6|10539.6|317
1603078500000|2020-10-19 03:35:00|10542.6|10540.6|10542.5|10540.8|10543.3|10541.5|10542|10540.2|172
1603078800000|2020-10-19 03:40:00|10542.6|10540.6|10542.5|10540.5|10542.7|10540.7|10541.9|10540.1|78
1603079100000|2020-10-19 03:45:00|10542.3|10540.6|10542.7|10541|10543.1|10541.2|10542|10540.2|126
1603079400000|2020-10-19 03:50:00|10542.6|10540.9|10543.5|10541.5|10544.2|10542.3|10542.4|10540.6|230
1603079700000|2020-10-19 03:55:00|10543.4|10541.7|10544.1|10542.1|10544.8|10542.9|10543|10541.1|219
1603080000000|2020-10-19 04:00:00|10544.2|10542.2|10544.1|10542.1|10545|10543|10543.6|10541.8|208
1603080300000|2020-10-19 04:05:00|10544.2|10542.2|10544.4|10542.4|10544.7|10542.9|10543.4|10541.5|419
1603080600000|2020-10-19 04:10:00|10544.2|10542.5|10544.6|10542.9|10544.9|10543|10544.1|10542.2|150
1603080900000|2020-10-19 04:15:00|10544.9|10542.8|10545.1|10543.4|10545.6|10543.7|10544.4|10542.6|184
1603081200000|2020-10-19 04:20:00|10545|10543.3|10544.6|10542.9|10545.7|10543.7|10544.5|10542.6|185
1603081500000|2020-10-19 04:25:00|10544.5|10542.8|10544|10542.3|10544.8|10542.9|10544|10542.1|178
1603081800000|2020-10-19 04:30:00|10544.1|10542.4|10544.6|10542.9|10545.4|10543.4|10544|10542.1|106
1603082100000|2020-10-19 04:35:00|10544.9|10542.8|10542.8|10541.1|10544.9|10542.9|10542.8|10540.9|343
1603082400000|2020-10-19 04:40:00|10543|10541|10543.5|10541.8|10544.1|10542.1|10542.8|10540.9|146
1603082700000|2020-10-19 04:45:00|10543.7|10542|10543.9|10542.2|10544.2|10542.3|10543.6|10541.8|55
1603083000000|2020-10-19 04:50:00|10544|10542.3|10544.2|10542.5|10544.8|10542.8|10543.9|10542|102
1603083300000|2020-10-19 04:55:00|10544.6|10542.6|10544.1|10542.4|10544.6|10542.6|10543.6|10541.7|107
1603083600000|2020-10-19 05:00:00|10544.2|10542.5|10544.2|10542.5|10544.7|10542.9|10543.5|10541.5|153
1603083900000|2020-10-19 05:05:00|10544.4|10542.4|10544.4|10542.7|10545|10543.1|10544.2|10542.4|126
1603084200000|2020-10-19 05:10:00|10544.3|10542.6|10544.2|10542.5|10544.6|10542.8|10544.1|10542.2|62
1603084500000|2020-10-19 05:15:00|10544.1|10542.4|10544.2|10542.5|10544.6|10542.7|10543.9|10542.1|95
1603084800000|2020-10-19 05:20:00|10544.5|10542.8|10544.6|10542.9|10545.1|10543.1|10544.1|10542.3|173
1603085100000|2020-10-19 05:25:00|10544.5|10542.8|10545.1|10543.4|10545.6|10543.7|10544.5|10542.7|97
1603085400000|2020-10-19 05:30:00|10545.3|10543.3|10544.6|10542.9|10545.5|10543.5|10544.6|10542.7|101
1603085700000|2020-10-19 05:35:00|10544.7|10543|10544.1|10542.4|10545.1|10543.1|10544|10542.1|155
1603086000000|2020-10-19 05:40:00|10544.2|10542.2|10544.4|10542.4|10545.1|10543.1|10544.1|10542.2|166
1603086300000|2020-10-19 05:45:00|10544.2|10542.7|10544|10542.3|10544.8|10542.9|10543.8|10541.9|296
1603086600000|2020-10-19 05:50:00|10544.1|10542.4|10544.2|10542.5|10544.4|10542.6|10543.8|10542|246
1603086900000|2020-10-19 05:55:00|10544.1|10542.4|10544.3|10542.3|10544.4|10542.5|10543.5|10541.5|423
1603087200000|2020-10-19 06:00:00|10544.1|10542.1|10542.9|10541.2|10544.5|10542.5|10542.4|10540.4|496
1603087500000|2020-10-19 06:05:00|10543|10541.3|10540.7|10539|10543|10541.3|10540.7|10538.8|305
1603087800000|2020-10-19 06:10:00|10540.9|10538.9|10542|10540|10542.2|10540.3|10540.7|10538.8|392
1603088100000|2020-10-19 06:15:00|10542.1|10540.1|10542.6|10540.9|10543.1|10541.1|10542|10540.1|190
1603088400000|2020-10-19 06:20:00|10542.7|10541|10541|10539.3|10542.9|10541.1|10540.4|10538.7|289
1603088700000|2020-10-19 06:25:00|10541.2|10539.2|10542|10540.3|10542.8|10540.9|10541|10539.2|219
1603089000000|2020-10-19 06:30:00|10542.2|10540.2|10542.4|10540.7|10543|10541|10542|10540|175
1603089300000|2020-10-19 06:35:00|10542.7|10540.6|10542.7|10540.7|10542.9|10541.1|10541.7|10539.8|126
1603089600000|2020-10-19 06:40:00|10542.6|10540.9|10542|10540|10544|10542|10541.2|10539.5|264
1603089900000|2020-10-19 06:45:00|10542.1|10540.1|10541.5|10539.8|10543.2|10541.2|10541.4|10539.6|409
1603090200000|2020-10-19 06:50:00|10541.8|10539.7|10539.2|10537.2|10541.9|10539.9|10538.7|10536.8|435
1603090500000|2020-10-19 06:55:00|10539.1|10537.1|10544.5|10542.5|10546.8|10544.8|10538.2|10536.2|679
1603090800000|2020-10-19 07:00:00|10544.4|10542.4|10546.5|10544.5|10548.7|10546.7|10544.1|10542.2|574
1603091100000|2020-10-19 07:05:00|10546.7|10544.7|10547.1|10545.1|10547.8|10545.8|10545.7|10543.7|461
1603091400000|2020-10-19 07:10:00|10547.2|10545.2|10546.5|10544.5|10548.9|10547|10546.3|10544.4|417
1603091700000|2020-10-19 07:15:00|10546.3|10544.3|10544.9|10543.2|10546.4|10544.4|10543.9|10542.1|364
1603092000000|2020-10-19 07:20:00|10545|10543|10546|10544|10548.7|10546.7|10544.5|10542.6|429
1603092300000|2020-10-19 07:25:00|10545.6|10543.9|10545.4|10543.7|10546.4|10544.5|10544.3|10542.3|387
1603092600000|2020-10-19 07:30:00|10545.3|10543.6|10545.5|10543.5|10546.9|10544.9|10544.7|10542.7|341
1603092900000|2020-10-19 07:35:00|10545.3|10543.6|10544.3|10542.3|10545.5|10543.6|10543.5|10541.7|364
1603093200000|2020-10-19 07:40:00|10544.2|10542.2|10541.9|10539.9|10545|10543|10540.8|10538.8|658
1603093500000|2020-10-19 07:45:00|10541.8|10540.1|10541.9|10540.2|10542.9|10541.1|10540.7|10538.8|640
1603093800000|2020-10-19 07:50:00|10542.1|10540.1|10541.1|10539.1|10543.3|10541.5|10540.9|10539|490
1603094100000|2020-10-19 07:55:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.3|10539.6|10537.7|345
1603094400000|2020-10-19 08:00:00|10540.4|10538.4|10541.5|10539.5|10542.5|10540.7|10540.3|10538.4|473
1603094700000|2020-10-19 08:05:00|10541.4|10539.4|10538.9|10536.9|10541.5|10539.5|10538.2|10536.4|544
1603095000000|2020-10-19 08:10:00|10538.8|10537.1|10539.3|10537.6|10540.5|10538.6|10538.7|10536.8|474
1603095300000|2020-10-19 08:15:00|10539.5|10537.5|10539.4|10537.7|10539.6|10537.8|10538.6|10536.7|296
1603095600000|2020-10-19 08:20:00|10539.5|10537.8|10538.5|10536.5|10539.6|10537.8|10538.2|10536.3|421
1603095900000|2020-10-19 08:25:00|10538.3|10536.6|10537.9|10535.9|10538.8|10536.9|10537.2|10535.2|403
1603096200000|2020-10-19 08:30:00|10537.8|10535.8|10539.2|10537.5|10539.7|10537.8|10537.5|10535.7|250
1603096500000|2020-10-19 08:35:00|10539.3|10537.6|10539.2|10537.5|10540.9|10538.9|10538.7|10536.7|308
1603096800000|2020-10-19 08:40:00|10539.3|10537.6|10537|10535.3|10539.3|10537.6|10536.7|10534.7|297
1603097100000|2020-10-19 08:45:00|10537.2|10535.2|10537.5|10535.5|10537.6|10535.8|10536|10534.2|394
1603097400000|2020-10-19 08:50:00|10537.3|10535.3|10534.8|10533.1|10537.9|10535.9|10534.4|10532.6|522
1603097700000|2020-10-19 08:55:00|10534.7|10533|10535|10533.3|10537.2|10535.2|10534.6|10532.7|575
1603098000000|2020-10-19 09:00:00|10534.8|10533.1|10536.4|10534.7|10536.8|10534.8|10534.6|10532.6|337
1603098300000|2020-10-19 09:05:00|10536.5|10534.5|10537.5|10535.5|10538.8|10536.8|10536.2|10534.3|379
1603098600000|2020-10-19 09:10:00|10537.6|10535.6|10536.9|10535.2|10537.7|10535.7|10536|10534.1|227
1603098900000|2020-10-19 09:15:00|10536.7|10534.9|10537.4|10536.4|10539.3|10537.3|10536.3|10534.6|311
1603099200000|2020-10-19 09:20:00|10537.5|10536.5|10536.9|10536.2|10537.7|10536.9|10536.4|10535.4|301
1603099500000|2020-10-19 09:25:00|10537.2|10536.3|10535.9|10534.9|10537.3|10536.5|10535.5|10534.7|306
1603099800000|2020-10-19 09:30:00|10535.8|10534.8|10536.7|10535.7|10536.8|10536|10535.5|10534.7|375
1603100100000|2020-10-19 09:35:00|10536.6|10535.6|10536.7|10535.7|10538.1|10537.3|10536.3|10535.3|299
1603100400000|2020-10-19 09:40:00|10536.6|10535.9|10535.3|10534.3|10536.6|10535.9|10534.5|10533.6|328
1603100700000|2020-10-19 09:45:00|10535.1|10534.4|10534.6|10533.9|10535.1|10534.4|10534.4|10533.6|228
1603101000000|2020-10-19 09:50:00|10534.7|10534|10535.2|10534.2|10535.8|10534.8|10534.3|10533.5|389
1603101300000|2020-10-19 09:55:00|10535.1|10534.1|10534.8|10534.1|10535.3|10534.4|10534.4|10533.6|301
1603101600000|2020-10-19 10:00:00|10534.9|10534.2|10535.7|10534.7|10536.8|10535.9|10534.3|10533.4|311
1603101900000|2020-10-19 10:05:00|10535.2|10534.5|10534.2|10533.2|10535.3|10534.5|10533.9|10532.9|211
1603102200000|2020-10-19 10:10:00|10534.1|10533.1|10531.9|10530.9|10534.2|10533.3|10531.2|10530.3|281
1603102500000|2020-10-19 10:15:00|10531.8|10530.8|10532.2|10531.2|10532.8|10531.9|10531.7|10530.8|231
1603102800000|2020-10-19 10:20:00|10532.3|10531.3|10532.5|10531.8|10533.2|10532.3|10531.8|10530.9|271
1603103100000|2020-10-19 10:25:00|10532.7|10531.7|10533.3|10532.6|10534.1|10533.1|10532.7|10531.7|213
1603103400000|2020-10-19 10:30:00|10533.1|10532.4|10534.1|10533.1|10534.2|10533.3|10532.5|10531.8|227
1603103700000|2020-10-19 10:35:00|10534.2|10533.2|10535.8|10534.8|10535.9|10535|10534|10533.1|266
1603104000000|2020-10-19 10:40:00|10536|10535|10538.4|10537.7|10539.1|10538.2|10535.8|10534.8|250
1603104300000|2020-10-19 10:45:00|10538.3|10537.6|10538.1|10537.4|10538.7|10537.9|10537.2|10536.4|321
1603104600000|2020-10-19 10:50:00|10538.3|10537.3|10537.5|10536.5|10539|10538.1|10536.6|10535.9|396
1603104900000|2020-10-19 10:55:00|10537.6|10536.6|10536.5|10535.5|10538|10537.1|10536|10535.2|364
1603105200000|2020-10-19 11:00:00|10536.4|10535.4|10535.4|10534.4|10537|10536.1|10535.2|10534.2|290
1603105500000|2020-10-19 11:05:00|10535.6|10534.6|10537.3|10536.3|10537.4|10536.5|10535.4|10534.4|217
1603105800000|2020-10-19 11:10:00|10537.4|10536.4|10537.1|10536.1|10537.5|10536.7|10536.5|10535.5|134
1603106100000|2020-10-19 11:15:00|10536.8|10536|10536.3|10535.3|10537.7|10536.8|10536.3|10535.3|149
1603106400000|2020-10-19 11:20:00|10536.6|10535.6|10534.4|10533.4|10536.6|10535.6|10534.1|10533.3|194
1603106700000|2020-10-19 11:25:00|10534.5|10533.5|10533.1|10532.4|10535.1|10534.2|10532.9|10532.2|380
1603107000000|2020-10-19 11:30:00|10533.3|10532.3|10533.2|10532.2|10533.8|10533|10532.4|10531.6|487
1603107300000|2020-10-19 11:35:00|10533.1|10532.4|10532.3|10531.3|10535.2|10534.2|10531.6|10530.8|416
1603107600000|2020-10-19 11:40:00|10532.2|10531.2|10532.6|10531.6|10532.6|10531.8|10530.7|10529.7|325
1603107900000|2020-10-19 11:45:00|10532.3|10531.3|10531.4|10530.4|10532.6|10531.8|10530.6|10529.7|355
1603108200000|2020-10-19 11:50:00|10531.5|10530.5|10532.9|10532.2|10533.9|10532.9|10531.2|10530.4|336
1603108500000|2020-10-19 11:55:00|10532.8|10532.1|10532.5|10531.5|10533.3|10532.5|10531.7|10530.8|224
1603108800000|2020-10-19 12:00:00|10532.3|10531.6|10531.4|10530.4|10532.5|10531.6|10530.9|10530.2|269
1603109100000|2020-10-19 12:05:00|10531.3|10530.6|10531.8|10531.1|10533.7|10532.9|10531|10530.2|565
1603109400000|2020-10-19 12:10:00|10531.7|10531|10532.1|10531.4|10532.7|10531.9|10530.8|10529.9|418
1603109700000|2020-10-19 12:15:00|10532.2|10531.5|10532.4|10531.4|10533.2|10532.4|10532|10531.1|299
1603110000000|2020-10-19 12:20:00|10532.5|10531.5|10535.7|10534.7|10535.9|10535|10532.4|10531.5|350
1603110300000|2020-10-19 12:25:00|10535.6|10534.9|10534|10533|10535.9|10535|10533.8|10532.9|206
1603110600000|2020-10-19 12:30:00|10533.9|10532.9|10533.8|10532.8|10534.6|10533.7|10533.3|10532.6|327
1603110900000|2020-10-19 12:35:00|10533.6|10532.9|10532.1|10531.4|10533.9|10533.1|10531.9|10531|190
1603111200000|2020-10-19 12:40:00|10532.2|10531.5|10532.7|10531.7|10533.3|10532.4|10532|10531.2|199
1603111500000|2020-10-19 12:45:00|10532.6|10531.6|10534.8|10533.8|10535.8|10534.8|10532.3|10531.4|259
1603111800000|2020-10-19 12:50:00|10534.9|10533.9|10535|10534|10535.2|10534.4|10533.6|10532.8|272
1603112100000|2020-10-19 12:55:00|10534.8|10534.1|10534.6|10533.6|10535.7|10534.9|10533.8|10532.9|372
1603112400000|2020-10-19 13:00:00|10534.7|10533.7|10536.3|10535.3|10536.6|10535.6|10534.5|10533.5|280
1603112700000|2020-10-19 13:05:00|10536.4|10535.4|10537.4|10536.4|10538|10537.1|10536.4|10535.4|353
1603113000000|2020-10-19 13:10:00|10537.3|10536.3|10539.3|10538.6|10539.5|10538.6|10537.1|10536.3|442
1603113300000|2020-10-19 13:15:00|10539.5|10538.5|10538.1|10537.4|10539.7|10539|10538|10537.3|453
1603113600000|2020-10-19 13:20:00|10538.2|10537.5|10539.1|10538.1|10539.1|10538.1|10536.9|10536.1|402
1603113900000|2020-10-19 13:25:00|10539|10538|10539.7|10538.7|10540.3|10539.5|10538.8|10537.9|335
1603114200000|2020-10-19 13:30:00|10539.6|10538.6|10541.3|10540.3|10542.4|10541.5|10537.2|10536.4|683
1603114500000|2020-10-19 13:35:00|10541.4|10540.4|10540.2|10539.2|10541.6|10540.8|10538.7|10537.7|533
1603114800000|2020-10-19 13:40:00|10540.1|10539.1|10539.1|10538.4|10540.2|10539.3|10536.9|10536.1|473
1603115100000|2020-10-19 13:45:00|10539.2|10538.5|10538.2|10537.2|10540.3|10539.5|10535.6|10534.7|472
1603115400000|2020-10-19 13:50:00|10538.3|10537.3|10537.1|10536.1|10538.3|10537.3|10535.6|10534.9|392
1603115700000|2020-10-19 13:55:00|10536.8|10536|10538.5|10537.5|10538.7|10537.7|10536.4|10535.7|287
1603116000000|2020-10-19 14:00:00|10538.4|10537.4|10539.8|10538.8|10540.2|10539.4|10537.3|10536.6|417
1603116300000|2020-10-19 14:05:00|10539.9|10538.9|10539.8|10538.8|10541.7|10540.9|10539.5|10538.8|393
1603116600000|2020-10-19 14:10:00|10539.9|10538.9|10541.7|10540.7|10542.8|10542|10538.3|10537.6|529
1603116900000|2020-10-19 14:15:00|10541.4|10540.5|10543.2|10542.2|10543.4|10542.7|10541.2|10540.3|587
1603117200000|2020-10-19 14:20:00|10543.3|10542.3|10543|10542.3|10543.9|10543.1|10541.6|10540.7|476
1603117500000|2020-10-19 14:25:00|10542.9|10542.2|10540.9|10539.9|10543.7|10542.9|10540.4|10539.6|464
1603117800000|2020-10-19 14:30:00|10540.8|10540.1|10540.8|10540.1|10541.6|10540.7|10539|10538.1|421
1603118100000|2020-10-19 14:35:00|10540.7|10540|10544.4|10543.4|10545.1|10544.3|10540.6|10539.8|559
1603118400000|2020-10-19 14:40:00|10544.2|10543.5|10545.5|10544.5|10546|10545.3|10543.4|10542.6|422
1603118700000|2020-10-19 14:45:00|10545.4|10544.4|10547.4|10546.7|10547.7|10546.9|10544.7|10543.7|569
1603119000000|2020-10-19 14:50:00|10547.5|10546.5|10545.4|10544.4|10549.6|10548.9|10544.5|10543.5|533
1603119300000|2020-10-19 14:55:00|10545.3|10544.7|10547.9|10547.2|10548|10547.3|10545.2|10544.4|462
1603119600000|2020-10-19 15:00:00|10547.8|10547.1|10546.2|10545.5|10548|10547.3|10546|10545.3|425
1603119900000|2020-10-19 15:05:00|10546.4|10545.4|10546.8|10546.1|10547.4|10546.6|10544.8|10543.9|273
1603120200000|2020-10-19 15:10:00|10546.6|10545.9|10547.4|10546.4|10548|10547.3|10546.3|10545.4|288
1603120500000|2020-10-19 15:15:00|10547.3|10546.3|10544.1|10543.4|10547.4|10546.6|10544|10543.2|240
1603120800000|2020-10-19 15:20:00|10544.5|10543.8|10545.2|10544.5|10545.5|10544.6|10544|10543.1|346
1603121100000|2020-10-19 15:25:00|10545.4|10544.4|10546.2|10545.5|10547.3|10546.4|10544.7|10543.9|372
1603121400000|2020-10-19 15:30:00|10546.1|10545.4|10547|10546|10547.1|10546.4|10545.9|10545.2|280
1603121700000|2020-10-19 15:35:00|10546.9|10546.2|10545.3|10544.6|10547.7|10546.8|10544.9|10543.9|319
1603122000000|2020-10-19 15:40:00|10545.4|10544.7|10544.6|10543.9|10546.3|10545.5|10543.9|10543.1|224
1603122300000|2020-10-19 15:45:00|10544.5|10543.8|10543.6|10542.6|10544.7|10543.9|10542.7|10541.9|314
1603122600000|2020-10-19 15:50:00|10543.5|10542.5|10543|10542.3|10544.1|10543.1|10542.8|10542|207
1603122900000|2020-10-19 15:55:00|10542.9|10542.2|10542.4|10541.7|10543.3|10542.4|10541.7|10540.8|302
1603123200000|2020-10-19 16:00:00|10542.3|10541.6|10542.1|10541.4|10543.3|10542.4|10540.5|10539.7|461
1603123500000|2020-10-19 16:05:00|10542|10541.3|10542.2|10541.5|10542.7|10542|10541.4|10540.7|381
1603123800000|2020-10-19 16:10:00|10542.1|10541.4|10542.7|10542|10543.2|10542.4|10541.6|10540.9|252
1603124100000|2020-10-19 16:15:00|10542.6|10541.9|10542|10541|10542.7|10541.9|10541.3|10540.5|327
1603124400000|2020-10-19 16:20:00|10541.9|10541.3|10541.9|10541.2|10543.1|10542.4|10541.9|10541|182
1603124700000|2020-10-19 16:25:00|10542.1|10541.1|10542.5|10541.8|10543.2|10542.4|10540.3|10539.6|362
1603125000000|2020-10-19 16:30:00|10542.6|10541.6|10541.7|10540.7|10542.7|10541.9|10541.3|10540.4|317
1603125300000|2020-10-19 16:35:00|10541.8|10540.8|10542|10541.3|10542.7|10541.9|10541.4|10540.5|191
1603125600000|2020-10-19 16:40:00|10541.9|10541.2|10541.9|10541.2|10542.3|10541.6|10541.7|10541|149
1603125900000|2020-10-19 16:45:00|10542|10541.3|10542.2|10541.2|10542.3|10541.5|10541.5|10540.7|140
1603126200000|2020-10-19 16:50:00|10542|10541.3|10542.3|10541.6|10542.7|10541.8|10541.4|10540.5|177
1603126500000|2020-10-19 16:55:00|10542.2|10541.5|10541.8|10541.1|10542.4|10541.6|10541.5|10540.8|235
1603126800000|2020-10-19 17:00:00|10541.6|10540.9|10540.3|10539.6|10542.2|10541.5|10540.2|10539.5|272
1603127100000|2020-10-19 17:05:00|10540.2|10539.5|10539.8|10539.1|10540.6|10539.9|10539.6|10538.8|102
1603127400000|2020-10-19 17:10:00|10539.7|10539|10538.9|10537.9|10539.8|10539.1|10538.1|10537.2|228
1603127700000|2020-10-19 17:15:00|10538.8|10537.8|10539.1|10538.4|10539.3|10538.5|10538.6|10537.7|144
1603128000000|2020-10-19 17:20:00|10539.2|10538.5|10539.8|10539.1|10540.5|10539.8|10539.1|10538.4|114
1603128300000|2020-10-19 17:25:00|10539.9|10539.2|10540|10539|10540.1|10539.3|10539.7|10539|119
1603128600000|2020-10-19 17:30:00|10540.1|10539.1|10542.2|10541.2|10542.3|10541.4|10539.9|10539|196
1603128900000|2020-10-19 17:35:00|10542.1|10541.1|10542.1|10541.4|10542.7|10542|10542|10541.1|92
1603129200000|2020-10-19 17:40:00|10542|10541.3|10543.4|10542.7|10543.8|10542.9|10542|10541.3|150
1603129500000|2020-10-19 17:45:00|10543.5|10542.8|10544.4|10543.7|10544.5|10543.8|10543.1|10542.4|275
1603129800000|2020-10-19 17:50:00|10544.5|10543.8|10544.9|10544.2|10545.4|10544.7|10544.5|10543.8|213
1603130100000|2020-10-19 17:55:00|10544.8|10544.1|10545.9|10545.2|10546.8|10546|10544.8|10544.1|121
1603130400000|2020-10-19 18:00:00|10545.8|10545.1|10546.6|10545.9|10547.4|10546.6|10545.2|10544.5|409
1603130700000|2020-10-19 18:05:00|10546.5|10545.8|10544.7|10544|10546.6|10545.9|10544.1|10543.3|203
1603131000000|2020-10-19 18:10:00|10544.8|10543.8|10544.9|10543.9|10545|10544.1|10543.7|10543|162
1603131300000|2020-10-19 18:15:00|10544.8|10544.1|10543.8|10542.8|10544.9|10544.1|10543.5|10542.7|162
1603131600000|2020-10-19 18:20:00|10543.9|10542.9|10543.3|10542.6|10543.9|10543.1|10542.9|10542.1|133
1603131900000|2020-10-19 18:25:00|10543.5|10542.5|10543.4|10542.7|10544.9|10544.1|10543|10542.3|227
1603132200000|2020-10-19 18:30:00|10543.7|10542.9|10545|10544.3|10545.7|10544.9|10543.2|10542.3|236
1603132500000|2020-10-19 18:35:00|10544.9|10544.2|10544.9|10543.9|10545.4|10544.7|10544.1|10543.2|253
1603132800000|2020-10-19 18:40:00|10544.8|10543.8|10545.1|10544.1|10545.7|10545|10544|10543.3|261
1603133100000|2020-10-19 18:45:00|10545.2|10544.4|10545.6|10544.9|10546.3|10545.5|10545.1|10544.2|283
1603133400000|2020-10-19 18:50:00|10545.7|10545|10543.1|10542.4|10546.2|10545.3|10542.8|10542|286
1603133700000|2020-10-19 18:55:00|10543.2|10542.5|10544.1|10543.4|10544.7|10544|10542.3|10541.6|334
1603134000000|2020-10-19 19:00:00|10544.2|10543.5|10544.8|10544.1|10545.5|10544.7|10544.1|10543.4|443
1603134300000|2020-10-19 19:05:00|10545|10544|10544.3|10543.3|10545.7|10544.9|10544|10543.2|271
1603134600000|2020-10-19 19:10:00|10544.2|10543.2|10543.5|10542.8|10544.8|10543.9|10543.5|10542.6|220
1603134900000|2020-10-19 19:15:00|10543.7|10542.7|10543.1|10542.1|10543.8|10542.9|10542.7|10541.8|194
1603135200000|2020-10-19 19:20:00|10543|10542|10542.6|10541.6|10543.6|10542.7|10542.3|10541.5|144
1603135500000|2020-10-19 19:25:00|10542.5|10541.5|10542.4|10541.7|10542.6|10541.9|10542.3|10541.5|62
1603135800000|2020-10-19 19:30:00|10542.5|10541.8|10544.8|10544.1|10544.9|10544.1|10542.4|10541.6|134
1603136100000|2020-10-19 19:35:00|10545|10544.3|10545.4|10544.4|10546.1|10545.4|10544.7|10543.8|208
1603136400000|2020-10-19 19:40:00|10545.5|10544.5|10543.2|10542.2|10545.5|10544.6|10542.6|10541.9|251
1603136700000|2020-10-19 19:45:00|10543.1|10542.1|10540.1|10539.4|10543.1|10542.2|10540|10539.1|281
1603137000000|2020-10-19 19:50:00|10540|10539.3|10542.2|10541.2|10542.4|10541.5|10540|10539.2|389
1603137300000|2020-10-19 19:55:00|10542.1|10541.1|10542.6|10541.9|10543.3|10542.4|10541.6|10540.8|423
1603137600000|2020-10-19 20:00:00|10542.5|10541.8|10544|10543|10544.8|10543.8|10542|10541.1|269
1603137900000|2020-10-19 20:05:00|10543.9|10542.9|10543.5|10542.5|10544.3|10543.3|10543|10542.1|199
1603138200000|2020-10-19 20:10:00|10543.6|10542.6|10541.6|10540.6|10543.6|10542.6|10541.4|10540.4|315
1603138500000|2020-10-19 20:15:00|10541.5|10540.5|10541.7|10540.7|10542|10541.1|10541.4|10540.5|216
1603138800000|2020-10-19 20:20:00|10541.5|10540.8|10541.4|10540.4|10541.8|10540.8|10541.2|10540.4|88
1603139100000|2020-10-19 20:25:00|10541.5|10540.5|10541.6|10540.6|10541.8|10540.9|10541.3|10540.3|278
1603139400000|2020-10-19 20:30:00|10541.7|10540.7|10543.3|10542.3|10543.4|10542.4|10541.4|10540.4|180
1603139700000|2020-10-19 20:35:00|10543.2|10542.2|10544|10543|10544.2|10543.3|10543.1|10542.1|123
1603140000000|2020-10-19 20:40:00|10543.9|10542.9|10542.8|10541.8|10543.9|10542.9|10542.7|10541.8|89
1603140300000|2020-10-19 20:45:00|10542.9|10541.9|10542.7|10541.7|10543|10542|10541.5|10540.6|139
1603140600000|2020-10-19 20:50:00|10542.6|10541.6|10543.4|10542.4|10543.5|10542.5|10542.2|10541.2|151
1603140900000|2020-10-19 20:55:00|10543.3|10542.3|10545|10542.8|10545.1|10543.3|10543.1|10542.1|238
1603141200000|2020-10-19 21:00:00|10545.2|10542.4|10541.9|10537.2|10545.5|10542.7|10536.4|10533.6|63
1603141500000|2020-10-19 21:05:00|10542.7|10536|10545.6|10538.2|10549.2|10540.6|10542.7|10536|1755
1603141800000|2020-10-19 21:10:00|10545.3|10537.4|10543.6|10538.8|10545.8|10540|10543|10535.7|533
1603142100000|2020-10-19 21:15:00|10543.7|10538.9|10544.9|10538.8|10545.7|10540.2|10542.6|10537.5|325
1603142400000|2020-10-19 21:20:00|10545.1|10538.9|10547.2|10537.9|10548.8|10540.3|10544.1|10537.5|175
1603142700000|2020-10-19 21:25:00|10547|10538|10548|10540.5|10548.7|10542.9|10541.5|10535.5|313
1603143000000|2020-10-19 21:30:00|10547.6|10541|10549|10541.5|10549.4|10542.7|10547.3|10539.8|307
1603143300000|2020-10-19 21:35:00|10548.7|10541.4|10548.1|10540.6|10549.6|10542.1|10547|10538.9|234
1603143600000|2020-10-19 21:40:00|10547.9|10540.8|10547.4|10542.1|10548.5|10542.3|10547|10540.1|223
1603143900000|2020-10-19 21:45:00|10547|10542.8|10546.4|10541.4|10548.3|10543.2|10545.1|10540.2|810
1603144200000|2020-10-19 21:50:00|10546|10541.5|10547.7|10541.8|10548.1|10543|10544.2|10539.5|1525
1603144500000|2020-10-19 21:55:00|10547.9|10542.2|10546.1|10541.7|10547.9|10542.6|10545.1|10540.2|1915
1603144800000|2020-10-19 22:00:00|10545.7|10541.6|10545.1|10544.1|10547.3|10544.6|10543.5|10538.3|652
1603145100000|2020-10-19 22:05:00|10545.2|10544.2|10546.3|10545.3|10547.2|10546|10545|10543.9|208
1603145400000|2020-10-19 22:10:00|10546.4|10545.4|10547.7|10546.7|10548.3|10547.3|10546|10545|260
1603145700000|2020-10-19 22:15:00|10547.8|10546.8|10546.6|10545.6|10548|10547|10546.5|10545.5|272
1603146000000|2020-10-19 22:20:00|10546.5|10545.5|10546.3|10545.3|10546.8|10545.8|10545.8|10544.8|210
1603146300000|2020-10-19 22:25:00|10546.4|10545.4|10548|10547|10548.1|10547.1|10546.4|10545.4|212
1603146600000|2020-10-19 22:30:00|10547.9|10546.9|10546.6|10545.6|10548.5|10547.5|10546.3|10545.3|364
1603146900000|2020-10-19 22:35:00|10546.5|10545.5|10546.1|10545.1|10547.1|10546.1|10545.4|10544.4|307
1603147200000|2020-10-19 22:40:00|10546|10545|10547.6|10546.6|10547.6|10546.6|10545.5|10544.5|221
1603147500000|2020-10-19 22:45:00|10547.5|10546.5|10547|10546|10547.7|10546.7|10547|10546|180
1603147800000|2020-10-19 22:50:00|10547.1|10546.1|10547.1|10546.1|10547.6|10546.6|10547|10546|133
1603148100000|2020-10-19 22:55:00|10547|10546|10546.8|10545.8|10548.1|10547.1|10546.8|10545.8|320
1603148400000|2020-10-19 23:00:00|10546.7|10545.7|10546.2|10545.2|10547|10546|10546|10545|225
1603148700000|2020-10-19 23:05:00|10545.9|10544.9|10547|10546|10547|10546|10545.7|10544.7|290
1603149000000|2020-10-19 23:10:00|10546.9|10545.9|10544.6|10543.6|10547.4|10546.4|10544.6|10543.6|233
1603149300000|2020-10-19 23:15:00|10544.7|10543.7|10545.1|10544.1|10545.4|10544.7|10544.5|10543.5|215
1603149600000|2020-10-19 23:20:00|10545.2|10544.2|10544.6|10543.6|10545.3|10544.4|10544.6|10543.6|233
1603149900000|2020-10-19 23:25:00|10544.7|10543.7|10545.3|10544.3|10545.5|10544.6|10544.6|10543.6|201
1603150200000|2020-10-19 23:30:00|10545.4|10544.4|10545.8|10544.8|10547|10546.2|10545.1|10544.2|315
1603150500000|2020-10-19 23:35:00|10545.9|10544.9|10546.9|10545.9|10547.1|10546.2|10545.6|10544.7|296
1603150800000|2020-10-19 23:40:00|10546.8|10545.8|10547|10546|10547.1|10546.1|10546|10545|139
1603151100000|2020-10-19 23:45:00|10547.1|10546.1|10546.2|10545.5|10547.1|10546.1|10545.9|10545.1|193
1603151400000|2020-10-19 23:50:00|10546.3|10545.3|10547|10546|10547.1|10546.1|10546|10545.3|77
1603151700000|2020-10-19 23:55:00|10547.1|10546.1|10546.3|10545.6|10547.8|10547|10546.3|10545.5|77
1603152000000|2020-10-20 00:00:00|10546.4|10545.7|10550.9|10549.9|10554|10553|10545.7|10544.7|618
1603152300000|2020-10-20 00:05:00|10551.2|10550.2|10552.4|10551.7|10553.1|10552.2|10551.1|10550.1|336
1603152600000|2020-10-20 00:10:00|10552.3|10551.6|10553.3|10552.6|10553.8|10552.9|10552.3|10551.6|265
1603152900000|2020-10-20 00:15:00|10553.4|10552.7|10558.9|10558.2|10559.8|10559|10553.3|10552.6|766
1603153200000|2020-10-20 00:20:00|10559.1|10558.1|10558.6|10557.9|10560.1|10559.2|10557|10556.2|544
1603153500000|2020-10-20 00:25:00|10558.8|10558.1|10559.3|10558.6|10559.6|10558.9|10555.9|10555.1|490
1603153800000|2020-10-20 00:30:00|10559.4|10558.7|10558.8|10558.1|10559.4|10558.7|10557.6|10556.8|393
1603154100000|2020-10-20 00:35:00|10558.7|10558|10561.3|10560.3|10562.2|10561.3|10558.7|10557.9|381
1603154400000|2020-10-20 00:40:00|10561.4|10560.4|10559.2|10558.5|10562.2|10561.2|10558.8|10558|536
1603154700000|2020-10-20 00:45:00|10559.1|10558.4|10559.8|10558.8|10560.5|10559.8|10558|10557.2|353
1603155000000|2020-10-20 00:50:00|10559.6|10558.9|10557|10556|10560.8|10560.1|10556|10555.1|631
1603155300000|2020-10-20 00:55:00|10556.7|10555.7|10556.3|10555.3|10557.6|10556.7|10555.2|10554.2|579
1603155600000|2020-10-20 01:00:00|10556.2|10555.2|10557.2|10556.5|10557.8|10557.1|10553.8|10553|475
1603155900000|2020-10-20 01:05:00|10557.3|10556.6|10557.5|10556.8|10557.9|10557.2|10556.4|10555.7|255
1603156200000|2020-10-20 01:10:00|10557.4|10556.7|10556.1|10555.1|10557.6|10556.9|10555.3|10554.5|280
1603156500000|2020-10-20 01:15:00|10556|10555|10554.4|10553.4|10556.1|10555.1|10554.2|10553.3|329
1603156800000|2020-10-20 01:20:00|10554.5|10553.5|10555.1|10554.1|10555.6|10554.8|10553.1|10552.4|417
1603157100000|2020-10-20 01:25:00|10555|10554|10553.6|10552.9|10555.4|10554.5|10552|10551.3|526
1603157400000|2020-10-20 01:30:00|10553.7|10553|10553.6|10552.9|10554.8|10553.9|10552.9|10552.2|405
1603157700000|2020-10-20 01:35:00|10553.7|10553|10556.4|10555.7|10556.9|10556.2|10553.6|10552.8|468
1603158000000|2020-10-20 01:40:00|10556.6|10555.9|10557.2|10556.5|10557.5|10556.6|10556.6|10555.8|309
1603158300000|2020-10-20 01:45:00|10557.4|10556.4|10558.8|10558.1|10559.3|10558.6|10557.2|10556.4|478
1603158600000|2020-10-20 01:50:00|10559.1|10558|10558.1|10557.4|10559.1|10558.2|10556.7|10555.9|495
1603158900000|2020-10-20 01:55:00|10558|10557.3|10559.5|10558.5|10559.5|10558.6|10557.8|10557.1|474
1603159200000|2020-10-20 02:00:00|10559.2|10558.6|10559.8|10559.1|10559.9|10559.1|10557.8|10557|645
1603159500000|2020-10-20 02:05:00|10560|10559|10557.7|10556.7|10560.8|10560.1|10557.5|10556.7|477
1603159800000|2020-10-20 02:10:00|10557.6|10556.9|10557.2|10556.5|10558.3|10557.5|10556.8|10556.1|163
1603160100000|2020-10-20 02:15:00|10557.1|10556.4|10557.4|10556.4|10558.1|10557.3|10556.8|10556.1|232
1603160400000|2020-10-20 02:20:00|10557.2|10556.5|10556.4|10555.7|10557.8|10557|10556|10555.2|176
1603160700000|2020-10-20 02:25:00|10556.5|10555.8|10555.4|10554.7|10556.5|10555.8|10555.1|10554.2|206
1603161000000|2020-10-20 02:30:00|10555.3|10554.6|10555.6|10554.6|10556.4|10555.5|10553.9|10553.1|272
1603161300000|2020-10-20 02:35:00|10555.5|10554.8|10554.7|10553.7|10555.8|10554.9|10554.1|10553.4|253
1603161600000|2020-10-20 02:40:00|10554.6|10553.9|10554.4|10553.7|10555|10554.1|10553.9|10553.1|216
1603161900000|2020-10-20 02:45:00|10554.5|10553.8|10554.2|10553.2|10555.2|10554.3|10553.7|10553|214
1603162200000|2020-10-20 02:50:00|10554.3|10553.3|10553.2|10552.5|10554.6|10553.7|10552.6|10551.9|386
1603162500000|2020-10-20 02:55:00|10553.3|10552.6|10552.3|10551.6|10553.5|10552.7|10551.6|10550.7|387
1603162800000|2020-10-20 03:00:00|10552.4|10551.7|10552.9|10552.2|10553.5|10552.6|10552.2|10551.5|439
1603163100000|2020-10-20 03:05:00|10553|10552.3|10554.2|10553.5|10554.6|10553.9|10552.8|10551.9|276
1603163400000|2020-10-20 03:10:00|10554.3|10553.6|10555.8|10554.8|10555.8|10554.9|10553.7|10552.9|145
1603163700000|2020-10-20 03:15:00|10555.7|10554.7|10554.9|10554.2|10555.7|10554.8|10554.5|10553.7|77
1603164000000|2020-10-20 03:20:00|10555|10554.3|10555.7|10555|10555.8|10555|10554.9|10554.1|80
1603164300000|2020-10-20 03:25:00|10555.8|10555.1|10555.9|10554.9|10555.9|10555.1|10555.2|10554.5|98
1603164600000|2020-10-20 03:30:00|10555.8|10554.8|10555.4|10554.4|10556.3|10555.6|10555.2|10554.3|200
1603164900000|2020-10-20 03:35:00|10555.1|10554.5|10555.1|10554.4|10555.3|10554.6|10554.9|10554.2|125
1603165200000|2020-10-20 03:40:00|10555|10554.3|10556.2|10555.5|10556.9|10556|10554.6|10553.9|139
1603165500000|2020-10-20 03:45:00|10556.1|10555.4|10556.7|10556|10557.4|10556.5|10556|10555.2|88
1603165800000|2020-10-20 03:50:00|10556.9|10555.9|10556.7|10555.7|10557.1|10556.3|10556.5|10555.7|67
1603166100000|2020-10-20 03:55:00|10556.8|10555.8|10554.7|10554|10557|10556.2|10554.7|10554|186
1603166400000|2020-10-20 04:00:00|10554.8|10554.1|10554.4|10553.7|10555.2|10554.5|10553.9|10553.2|156
1603166700000|2020-10-20 04:05:00|10554.3|10553.6|10554.9|10554.2|10555.1|10554.3|10554.3|10553.5|129
1603167000000|2020-10-20 04:10:00|10554.8|10554.1|10554.8|10554.1|10555.6|10554.8|10554.7|10554|133
1603167300000|2020-10-20 04:15:00|10554.9|10554.2|10553.8|10553.1|10554.9|10554.2|10553.8|10553.1|106
1603167600000|2020-10-20 04:20:00|10554|10553.3|10554.2|10553.5|10554.6|10553.8|10553.8|10553.1|76
1603167900000|2020-10-20 04:25:00|10554.1|10553.4|10553.8|10553.1|10554.5|10553.8|10553.7|10552.9|98
1603168200000|2020-10-20 04:30:00|10553.7|10553|10553.4|10552.7|10553.8|10553.1|10553.2|10552.4|118
1603168500000|2020-10-20 04:35:00|10553.3|10552.6|10553.6|10552.9|10553.8|10553.1|10553.2|10552.4|129
1603168800000|2020-10-20 04:40:00|10553.5|10552.8|10553.3|10552.6|10553.6|10552.9|10553.2|10552.5|54
1603169100000|2020-10-20 04:45:00|10553.4|10552.7|10553.8|10553.1|10554.1|10553.3|10553.3|10552.4|138
1603169400000|2020-10-20 04:50:00|10553.7|10553|10553.5|10552.8|10554.2|10553.3|10553.5|10552.8|93
1603169700000|2020-10-20 04:55:00|10553.6|10552.9|10552.8|10552.1|10553.7|10553|10552.7|10551.9|167
1603170000000|2020-10-20 05:00:00|10553.1|10552.4|10553|10552|10553.2|10552.5|10552.6|10551.8|410
1603170300000|2020-10-20 05:05:00|10553.1|10552.1|10553.9|10553.2|10554.2|10553.5|10552.7|10552|318
1603170600000|2020-10-20 05:10:00|10553.8|10553.1|10553.5|10552.8|10554.2|10553.5|10553.3|10552.6|99
1603170900000|2020-10-20 05:15:00|10553.4|10552.7|10552.8|10552.1|10553.7|10553|10552.6|10551.8|163
1603171200000|2020-10-20 05:20:00|10552.7|10552|10553.7|10552.7|10554|10553.1|10552.7|10552|370
1603171500000|2020-10-20 05:25:00|10553.6|10552.6|10554|10553|10554.4|10553.5|10553.1|10552.3|208
1603171800000|2020-10-20 05:30:00|10554.1|10553.1|10554.4|10553.4|10554.6|10553.8|10553.7|10552.8|201
1603172100000|2020-10-20 05:35:00|10554.5|10553.5|10553|10552|10554.8|10553.8|10552.7|10551.9|132
1603172400000|2020-10-20 05:40:00|10552.8|10552.1|10553.1|10552.4|10553.9|10553.1|10552.4|10551.7|171
1603172700000|2020-10-20 05:45:00|10553.2|10552.5|10552.7|10552|10553.4|10552.7|10552.6|10551.8|152
1603173000000|2020-10-20 05:50:00|10552.6|10551.9|10552|10551.3|10552.7|10552|10550.9|10550.1|234
1603173300000|2020-10-20 05:55:00|10552.1|10551.4|10552.4|10551.4|10553.3|10552.6|10551.6|10550.7|211
1603173600000|2020-10-20 06:00:00|10552.1|10551.1|10552.4|10551.4|10553.1|10552.4|10551.6|10550.8|260
1603173900000|2020-10-20 06:05:00|10552.5|10551.5|10552.7|10552|10552.8|10552|10551.8|10550.9|237
1603174200000|2020-10-20 06:10:00|10552.8|10552.1|10553.2|10552.5|10553.6|10552.9|10552.1|10551.4|169
1603174500000|2020-10-20 06:15:00|10553.1|10552.4|10555.1|10554.1|10555.6|10554.9|10552.6|10551.8|295
1603174800000|2020-10-20 06:20:00|10555|10554|10553.1|10552.4|10555.3|10554.6|10552.7|10551.9|223
1603175100000|2020-10-20 06:25:00|10552.8|10552.1|10552.3|10551.6|10552.9|10552.1|10552.1|10551.3|160
1603175400000|2020-10-20 06:30:00|10552.2|10551.5|10552.3|10551.3|10552.4|10551.7|10550.9|10550|252
1603175700000|2020-10-20 06:35:00|10552.2|10551.2|10551.3|10550.3|10552.9|10552.1|10551.1|10550.3|256
1603176000000|2020-10-20 06:40:00|10551.4|10550.4|10551.1|10550.1|10552|10551.3|10550.6|10549.8|200
1603176300000|2020-10-20 06:45:00|10550.9|10550.2|10551.7|10551|10552|10551.3|10550.7|10549.9|142
1603176600000|2020-10-20 06:50:00|10551.6|10550.9|10553.4|10552.7|10555.2|10554.4|10550.8|10549.9|367
1603176900000|2020-10-20 06:55:00|10553.3|10552.6|10553.6|10552.6|10553.7|10553|10552.7|10551.9|180
1603177200000|2020-10-20 07:00:00|10553.7|10552.7|10551.4|10550.4|10553.9|10552.9|10551.2|10550.3|323
1603177500000|2020-10-20 07:05:00|10551.3|10550.6|10553.6|10552.6|10554.8|10554|10551.1|10550.3|359
1603177800000|2020-10-20 07:10:00|10553.7|10552.7|10554.2|10553.2|10554.2|10553.5|10552.7|10551.9|529
1603178100000|2020-10-20 07:15:00|10554.3|10553.3|10554|10553|10555|10554.3|10552.9|10552.2|406
1603178400000|2020-10-20 07:20:00|10554.1|10553.1|10552.8|10551.8|10554.4|10553.6|10552.7|10551.8|246
1603178700000|2020-10-20 07:25:00|10552.5|10551.4|10552.9|10551.9|10553|10552.1|10551.5|10550.7|264
1603179000000|2020-10-20 07:30:00|10552.8|10551.8|10552.5|10551.5|10553.6|10552.8|10551.7|10550.7|285
1603179300000|2020-10-20 07:35:00|10552.6|10551.6|10551.8|10550.8|10552.7|10551.8|10551.5|10550.7|247
1603179600000|2020-10-20 07:40:00|10552.3|10551.3|10554|10553.3|10554.4|10553.7|10551.1|10550.2|384
1603179900000|2020-10-20 07:45:00|10554.1|10553.4|10553.4|10552.4|10555|10554.2|10553.2|10552.2|254
1603180200000|2020-10-20 07:50:00|10553.5|10552.5|10555.8|10554.8|10556.1|10555.2|10552.6|10551.8|360
1603180500000|2020-10-20 07:55:00|10555.7|10554.7|10555.2|10554.2|10555.8|10554.9|10554.6|10553.8|369
1603180800000|2020-10-20 08:00:00|10554.9|10554.3|10556.7|10555.7|10557.5|10556.6|10554.9|10554.2|392
1603181100000|2020-10-20 08:05:00|10556.5|10555.5|10556.8|10555.8|10557|10556|10556.1|10555.3|174
1603181400000|2020-10-20 08:10:00|10556.6|10555.9|10556.2|10555.2|10557.3|10556.5|10556.1|10555.2|302
1603181700000|2020-10-20 08:15:00|10556.3|10555.3|10554.9|10554.2|10556.4|10555.4|10553.9|10553.1|332
1603182000000|2020-10-20 08:20:00|10555|10554.3|10555|10554|10555.8|10555.1|10554.3|10553.5|287
1603182300000|2020-10-20 08:25:00|10555.1|10554.1|10556.4|10555.4|10557.1|10556.3|10554.4|10553.7|302
1603182600000|2020-10-20 08:30:00|10556.6|10555.7|10557.1|10556.4|10557.5|10556.6|10556.4|10555.5|190
1603182900000|2020-10-20 08:35:00|10557|10556.3|10555.9|10554.9|10557.2|10556.4|10555.7|10554.9|242
1603183200000|2020-10-20 08:40:00|10555.8|10554.8|10552.4|10551.4|10555.9|10554.9|10552|10551|336
1603183500000|2020-10-20 08:45:00|10552.5|10551.7|10550.7|10549.7|10552.7|10552|10550.4|10549.6|303
1603183800000|2020-10-20 08:50:00|10550.8|10549.8|10552.8|10552.1|10553.1|10552.1|10549|10548.1|411
1603184100000|2020-10-20 08:55:00|10552.9|10552.2|10553.7|10552.7|10553.7|10552.7|10552.3|10551.5|142
1603184400000|2020-10-20 09:00:00|10553.8|10553.1|10552.4|10551.7|10554.3|10553.3|10551.7|10550.8|297
1603184700000|2020-10-20 09:05:00|10552.7|10552|10553.5|10552.5|10554.1|10553.2|10552.5|10551.6|222
1603185000000|2020-10-20 09:10:00|10553.6|10552.6|10551.2|10550.5|10553.6|10552.6|10551|10550.3|247
1603185300000|2020-10-20 09:15:00|10551.4|10550.4|10552.5|10551.8|10553|10552.2|10550.7|10549.9|302
1603185600000|2020-10-20 09:20:00|10552.6|10551.6|10553.8|10553.1|10555.3|10554.5|10552.3|10551.4|320
1603185900000|2020-10-20 09:25:00|10553.9|10553.2|10554.1|10553.1|10555.8|10554.9|10553.7|10552.9|292
1603186200000|2020-10-20 09:30:00|10554|10553|10556.2|10555.2|10557|10556|10553.8|10552.8|564
1603186500000|2020-10-20 09:35:00|10556.3|10555.3|10556.5|10555.8|10557.2|10556.2|10555.1|10554.1|379
1603186800000|2020-10-20 09:40:00|10556.4|10555.7|10557.5|10556.5|10558.8|10558|10556.4|10555.7|481
1603187100000|2020-10-20 09:45:00|10557.4|10556.4|10557|10556|10557.8|10557.1|10556.1|10555.3|456
1603187400000|2020-10-20 09:50:00|10556.8|10556.1|10556.4|10555.7|10557.2|10556.5|10555.7|10554.7|272
1603187700000|2020-10-20 09:55:00|10556.6|10555.9|10556.1|10555.4|10558.1|10557.2|10556|10555.3|334
1603188000000|2020-10-20 10:00:00|10555.9|10555.2|10554.1|10553.1|10557.3|10556.5|10553.6|10552.7|446
1603188300000|2020-10-20 10:05:00|10553.9|10553.2|10554.9|10554.2|10555.6|10554.9|10553.7|10552.9|277
1603188600000|2020-10-20 10:10:00|10554.8|10554.1|10556.6|10555.9|10557.5|10556.6|10554.5|10553.6|404
1603188900000|2020-10-20 10:15:00|10556.5|10555.8|10556.9|10556.2|10557.7|10556.9|10555.8|10554.8|314
1603189200000|2020-10-20 10:20:00|10556.8|10556.1|10557.4|10556.7|10558.1|10557.2|10555.3|10554.5|274
1603189500000|2020-10-20 10:25:00|10557.3|10556.6|10556.8|10556.1|10558.5|10557.7|10556.6|10555.8|260
1603189800000|2020-10-20 10:30:00|10557|10556|10558.2|10557.5|10558.4|10557.6|10556.4|10555.5|270
1603190100000|2020-10-20 10:35:00|10558.1|10557.4|10558.6|10557.9|10558.8|10558.1|10557.8|10557|196
1603190400000|2020-10-20 10:40:00|10558.5|10557.8|10558|10557.3|10558.7|10558|10557.7|10557|210
1603190700000|2020-10-20 10:45:00|10557.8|10557.1|10560.1|10559.4|10560.6|10559.9|10557.8|10557.1|313
1603191000000|2020-10-20 10:50:00|10560.2|10559.5|10560.4|10559.4|10561|10560.2|10559.7|10558.9|506
1603191300000|2020-10-20 10:55:00|10560.5|10559.5|10559.6|10558.6|10560.5|10559.8|10558.5|10557.8|261
1603191600000|2020-10-20 11:00:00|10559.5|10558.9|10558.6|10557.9|10559.6|10558.9|10558.4|10557.7|217
1603191900000|2020-10-20 11:05:00|10558.5|10557.8|10558.5|10557.8|10559.1|10558.4|10557.7|10557|149
1603192200000|2020-10-20 11:10:00|10558.4|10557.7|10559.6|10558.9|10560.1|10559.1|10558.2|10557.5|102
1603192500000|2020-10-20 11:15:00|10559.7|10559|10560.1|10559.4|10560.4|10559.7|10559.3|10558.6|156
1603192800000|2020-10-20 11:20:00|10560.2|10559.5|10559.8|10559.1|10560.3|10559.5|10559.2|10558.5|157
1603193100000|2020-10-20 11:25:00|10559.9|10559.2|10559.7|10559|10560.2|10559.4|10559.2|10558.4|214
1603193400000|2020-10-20 11:30:00|10559.8|10559.1|10562.9|10562.2|10563.7|10563|10559.7|10559|326
1603193700000|2020-10-20 11:35:00|10562.8|10562.1|10565.2|10564.5|10565.4|10564.6|10562.7|10561.9|351
1603194000000|2020-10-20 11:40:00|10565.3|10564.6|10568.5|10567.5|10568.6|10567.7|10565|10564.2|472
1603194300000|2020-10-20 11:45:00|10568.2|10567.2|10566|10565.3|10568.4|10567.6|10565.6|10564.7|403
1603194600000|2020-10-20 11:50:00|10565.9|10565.2|10569.3|10568.6|10569.6|10568.8|10565.9|10565.2|316
1603194900000|2020-10-20 11:55:00|10569.2|10568.5|10568.2|10567.5|10569.5|10568.6|10567.5|10566.8|428
1603195200000|2020-10-20 12:00:00|10568.3|10567.6|10568.1|10567.4|10568.7|10568|10567.4|10566.7|534
1603195500000|2020-10-20 12:05:00|10568|10567.3|10568.2|10567.5|10569.2|10568.3|10567.7|10567|302
1603195800000|2020-10-20 12:10:00|10568.1|10567.4|10567.2|10566.5|10568.3|10567.6|10566.1|10565.4|359
1603196100000|2020-10-20 12:15:00|10567.3|10566.6|10569.6|10568.6|10569.7|10568.9|10567.1|10566.3|311
1603196400000|2020-10-20 12:20:00|10569.5|10568.5|10570.1|10569.1|10570.6|10569.7|10569.1|10568.2|421
1603196700000|2020-10-20 12:25:00|10570|10569.3|10572.7|10571.7|10572.9|10571.9|10569.3|10568.5|385
1603197000000|2020-10-20 12:30:00|10572.8|10571.8|10573.6|10572.9|10575.2|10574.4|10572.3|10571.3|435
1603197300000|2020-10-20 12:35:00|10573.4|10572.7|10570.4|10569.7|10573.4|10572.7|10569.3|10568.5|455
1603197600000|2020-10-20 12:40:00|10570.3|10569.6|10571.6|10570.6|10573.1|10572.4|10570.3|10569.6|340
1603197900000|2020-10-20 12:45:00|10571.5|10570.8|10570.8|10570.1|10571.8|10570.8|10569.8|10568.9|416
1603198200000|2020-10-20 12:50:00|10570.7|10570|10568.3|10567.6|10571|10570.2|10567.9|10567.1|337
1603198500000|2020-10-20 12:55:00|10568.2|10567.5|10571.2|10570.5|10572.5|10571.6|10568.2|10567.5|318
1603198800000|2020-10-20 13:00:00|10571.1|10570.4|10571.5|10570.5|10571.8|10571|10570.5|10569.8|413
1603199100000|2020-10-20 13:05:00|10571.4|10570.4|10569|10568.3|10571.8|10570.9|10569|10568.3|299
1603199400000|2020-10-20 13:10:00|10568.9|10568.2|10570.3|10569.3|10570.9|10570.1|10568.2|10567.3|314
1603199700000|2020-10-20 13:15:00|10570.2|10569.5|10568.9|10568.2|10570.2|10569.5|10568.4|10567.5|230
1603200000000|2020-10-20 13:20:00|10568.8|10568.1|10569.1|10568.4|10570.7|10569.8|10568.5|10567.6|301
1603200300000|2020-10-20 13:25:00|10568.9|10568.2|10568.5|10567.8|10569.6|10568.6|10567.9|10567.2|251
1603200600000|2020-10-20 13:30:00|10568.6|10567.9|10568.2|10567.5|10569|10568.3|10566.6|10565.8|379
1603200900000|2020-10-20 13:35:00|10568.1|10567.4|10569.8|10569.1|10570.6|10569.8|10568.1|10567.3|428
1603201200000|2020-10-20 13:40:00|10569.7|10569|10569.8|10569.1|10571.1|10570.3|10569|10568.1|440
1603201500000|2020-10-20 13:45:00|10569.9|10569.2|10565.6|10564.6|10569.9|10569.2|10565.3|10564.6|366
1603201800000|2020-10-20 13:50:00|10565.7|10564.7|10562.5|10561.8|10566.1|10565.3|10561.4|10560.6|628
1603202100000|2020-10-20 13:55:00|10562.4|10561.7|10562.9|10562.2|10563.3|10562.5|10560.9|10560|558
1603202400000|2020-10-20 14:00:00|10563|10562.3|10562.2|10561.5|10564.2|10563.3|10561.5|10560.7|503
1603202700000|2020-10-20 14:05:00|10562.1|10561.4|10561.8|10561.1|10563.8|10563|10560.8|10559.8|424
1603203000000|2020-10-20 14:10:00|10562|10561.3|10560.7|10560|10562.8|10562.1|10560.6|10559.8|310
1603203300000|2020-10-20 14:15:00|10560.6|10559.9|10555.7|10555|10560.7|10559.9|10555.2|10554.5|556
1603203600000|2020-10-20 14:20:00|10555.6|10554.9|10559.2|10558.5|10559.3|10558.6|10555.5|10554.8|524
1603203900000|2020-10-20 14:25:00|10559.3|10558.6|10560.9|10560.2|10561.8|10561|10559.1|10558.2|425
1603204200000|2020-10-20 14:30:00|10560.8|10560.1|10559.4|10558.7|10561|10560.3|10558.7|10557.9|338
1603204500000|2020-10-20 14:35:00|10559.3|10558.6|10557.1|10556.4|10559.9|10559|10556.7|10556|290
1603204800000|2020-10-20 14:40:00|10557.2|10556.5|10556.9|10556.2|10558.3|10557.5|10555.7|10555|433
1603205100000|2020-10-20 14:45:00|10556.1|10555.4|10555.4|10554.7|10557.2|10556.4|10554.1|10553.4|647
1603205400000|2020-10-20 14:50:00|10555.5|10554.8|10557.2|10556.5|10558.3|10557.4|10555.3|10554.6|558
1603205700000|2020-10-20 14:55:00|10557.3|10556.6|10557.2|10556.5|10559.7|10559|10555.8|10555.1|430
1603206000000|2020-10-20 15:00:00|10557.1|10556.4|10555.1|10554.4|10557.1|10556.4|10553.9|10553.1|543
1603206300000|2020-10-20 15:05:00|10555.2|10554.5|10556.6|10555.9|10557.4|10556.5|10554.6|10553.8|379
1603206600000|2020-10-20 15:10:00|10556.5|10555.8|10556.1|10555.1|10556.6|10555.9|10554.7|10553.9|309
1603206900000|2020-10-20 15:15:00|10556|10555.3|10557.5|10556.8|10558.5|10557.8|10555.6|10554.8|346
1603207200000|2020-10-20 15:20:00|10557.6|10556.9|10556.3|10555.6|10557.8|10557|10556.1|10555.4|274
1603207500000|2020-10-20 15:25:00|10556.5|10555.5|10557.8|10556.8|10557.9|10557|10556.2|10555.3|198
1603207800000|2020-10-20 15:30:00|10557.6|10556.9|10556.2|10555.5|10558.9|10558.1|10556.1|10555.1|292
1603208100000|2020-10-20 15:35:00|10556.3|10555.6|10556|10555.3|10557.3|10556.5|10555.8|10555|255
1603208400000|2020-10-20 15:40:00|10555.9|10555.2|10556.3|10555.6|10556.8|10556.1|10555.7|10555|189
1603208700000|2020-10-20 15:45:00|10556.2|10555.5|10556.6|10555.9|10556.7|10555.9|10555.4|10554.6|293
1603209000000|2020-10-20 15:50:00|10556.5|10555.8|10556.6|10555.6|10556.6|10555.9|10555.9|10554.9|183
1603209300000|2020-10-20 15:55:00|10556.5|10555.5|10556.7|10556|10557.2|10556.4|10555.5|10554.7|274
1603209600000|2020-10-20 16:00:00|10556.6|10555.9|10556.4|10555.4|10558.3|10557.4|10555.9|10555|343
1603209900000|2020-10-20 16:05:00|10556.2|10555.5|10557.5|10556.5|10557.6|10556.9|10556|10555.1|188
1603210200000|2020-10-20 16:10:00|10557.4|10556.4|10558.3|10557.3|10558.4|10557.5|10557|10556.1|185
1603210500000|2020-10-20 16:15:00|10557.9|10557.2|10557.8|10556.8|10558.3|10557.4|10557.4|10556.5|211
1603210800000|2020-10-20 16:20:00|10557.9|10556.9|10557.6|10556.9|10557.9|10557|10556.8|10555.9|132
1603211100000|2020-10-20 16:25:00|10557.7|10557|10559.5|10558.5|10559.8|10558.9|10557.6|10556.9|231
1603211400000|2020-10-20 16:30:00|10559.4|10558.7|10560.3|10559.6|10560.8|10560.1|10558.3|10557.3|374
1603211700000|2020-10-20 16:35:00|10560.5|10559.8|10559.5|10558.5|10560.9|10560.1|10559.1|10558.3|395
1603212000000|2020-10-20 16:40:00|10559.4|10558.4|10558.7|10558|10560.5|10559.7|10558.6|10557.8|229
1603212300000|2020-10-20 16:45:00|10558.9|10557.9|10559.1|10558.1|10559.4|10558.6|10558|10557.1|244
1603212600000|2020-10-20 16:50:00|10559|10558|10558.2|10557.5|10559|10558.1|10558|10557.2|142
1603212900000|2020-10-20 16:55:00|10558.1|10557.4|10557|10556.3|10558.9|10558.1|10556.4|10555.5|261
1603213200000|2020-10-20 17:00:00|10556.9|10556.2|10556.4|10555.7|10557.1|10556.4|10556.2|10555.4|254
1603213500000|2020-10-20 17:05:00|10556.5|10555.8|10556.4|10555.7|10557|10556.3|10556.2|10555.5|175
1603213800000|2020-10-20 17:10:00|10556.3|10555.6|10556.3|10555.6|10556.6|10555.8|10556.2|10555.5|142
1603214100000|2020-10-20 17:15:00|10556.4|10555.7|10554.4|10553.7|10556.6|10555.9|10554.2|10553.4|275
1603214400000|2020-10-20 17:20:00|10554.3|10553.6|10554.5|10553.8|10554.8|10554.1|10553.9|10553.2|134
1603214700000|2020-10-20 17:25:00|10554.4|10553.7|10553.7|10553|10554.5|10553.8|10552.8|10552|176
1603215000000|2020-10-20 17:30:00|10553.6|10552.9|10553.1|10552.4|10554.4|10553.6|10553.1|10552.4|171
1603215300000|2020-10-20 17:35:00|10553.2|10552.5|10552.6|10551.9|10553.3|10552.6|10552.2|10551.4|133
1603215600000|2020-10-20 17:40:00|10552.5|10551.8|10553.3|10552.6|10553.6|10552.9|10552.5|10551.8|69
1603215900000|2020-10-20 17:45:00|10553.6|10552.8|10548.3|10547.6|10554.2|10553.5|10547.9|10547.2|422
1603216200000|2020-10-20 17:50:00|10548.2|10547.5|10547.8|10547.1|10550|10549.3|10547.2|10546.4|281
1603216500000|2020-10-20 17:55:00|10547.7|10547|10548.3|10547.6|10549|10548.2|10547|10546.2|300
1603216800000|2020-10-20 18:00:00|10548.2|10547.5|10546.6|10545.9|10549.2|10548.3|10546.4|10545.7|465
1603217100000|2020-10-20 18:05:00|10546.5|10545.8|10545.1|10544.1|10548.1|10547.4|10544.9|10544|312
1603217400000|2020-10-20 18:10:00|10545|10544.3|10543.6|10542.9|10545|10544.3|10543.5|10542.8|228
1603217700000|2020-10-20 18:15:00|10543.5|10542.8|10544.6|10543.9|10545.4|10544.6|10543.1|10542.4|258
1603218000000|2020-10-20 18:20:00|10544.5|10543.8|10545.5|10544.8|10545.6|10544.9|10544|10543.3|240
1603218300000|2020-10-20 18:25:00|10545.6|10544.9|10545.4|10544.7|10545.8|10545.1|10545|10544.3|265
1603218600000|2020-10-20 18:30:00|10545.5|10544.8|10545.7|10545|10546.7|10545.7|10545.4|10544.7|185
1603218900000|2020-10-20 18:35:00|10545.6|10544.9|10547.4|10546.7|10547.4|10546.7|10545.4|10544.7|149
1603219200000|2020-10-20 18:40:00|10547.5|10546.8|10547.1|10546.4|10548|10547.3|10546.8|10546.1|148
1603219500000|2020-10-20 18:45:00|10547|10546.3|10546.8|10546.1|10547.2|10546.5|10545.6|10544.9|141
1603219800000|2020-10-20 18:50:00|10546.7|10546|10548.2|10547.5|10548.3|10547.6|10546.6|10545.9|138
1603220100000|2020-10-20 18:55:00|10548.3|10547.6|10545.6|10544.9|10549|10548.3|10545.4|10544.7|245
1603220400000|2020-10-20 19:00:00|10545.7|10545|10546|10545.3|10546.2|10545.4|10544.7|10543.9|182
1603220700000|2020-10-20 19:05:00|10546.1|10545.4|10543.8|10543.1|10546.1|10545.4|10543.2|10542.5|225
1603221000000|2020-10-20 19:10:00|10543.7|10543|10543|10542.3|10544.6|10543.8|10543|10542.3|272
1603221300000|2020-10-20 19:15:00|10542.9|10542.2|10544.5|10543.8|10544.6|10543.9|10542.5|10541.8|194
1603221600000|2020-10-20 19:20:00|10544.4|10543.7|10544.5|10543.8|10544.8|10544.1|10544.2|10543.4|208
1603221900000|2020-10-20 19:25:00|10544.4|10543.7|10547.1|10546.4|10547.2|10546.5|10544.3|10543.6|193
1603222200000|2020-10-20 19:30:00|10547.2|10546.5|10548.9|10548.2|10549.2|10548.5|10546.9|10546.2|205
1603222500000|2020-10-20 19:35:00|10548.8|10548.1|10547.2|10546.5|10548.9|10548.2|10547.2|10546.4|174
1603222800000|2020-10-20 19:40:00|10547.3|10546.6|10548.3|10547.6|10548.8|10548|10547.1|10546.3|297
1603223100000|2020-10-20 19:45:00|10548.4|10547.7|10548.3|10547.6|10549.1|10548.4|10548.2|10547.5|346
1603223400000|2020-10-20 19:50:00|10548.2|10547.5|10547.7|10547|10548.6|10547.9|10547.5|10546.7|168
1603223700000|2020-10-20 19:55:00|10547.6|10546.9|10548.9|10548.2|10549.2|10548.4|10547.1|10546.2|321
1603224000000|2020-10-20 20:00:00|10549.1|10548.4|10546.7|10545.7|10551.1|10550.2|10546.5|10545.7|326
1603224300000|2020-10-20 20:05:00|10546.8|10545.8|10547.9|10546.9|10548.2|10547.3|10546.4|10545.5|333
1603224600000|2020-10-20 20:10:00|10547.8|10546.8|10548.1|10547.4|10548.3|10547.5|10547.6|10546.8|232
1603224900000|2020-10-20 20:15:00|10548.2|10547.5|10547.2|10546.2|10548.4|10547.5|10546.6|10545.8|289
1603225200000|2020-10-20 20:20:00|10547.1|10546.4|10548.4|10547.4|10548.8|10547.9|10546.6|10545.8|152
1603225500000|2020-10-20 20:25:00|10548.5|10547.8|10549.6|10548.9|10550.3|10549.4|10548.4|10547.6|213
1603225800000|2020-10-20 20:30:00|10549.7|10549|10548.8|10548.1|10549.7|10549|10547.9|10547.1|244
1603226100000|2020-10-20 20:35:00|10548.7|10547.8|10548.9|10548.2|10549.7|10548.9|10548.6|10547.8|218
1603226400000|2020-10-20 20:40:00|10549|10548.3|10549.1|10548.1|10549.2|10548.4|10548.7|10547.8|231
1603226700000|2020-10-20 20:45:00|10548.8|10547.8|10549.8|10548.8|10550|10549|10548.6|10547.6|470
1603227000000|2020-10-20 20:50:00|10550|10549|10550.9|10549.9|10551.1|10550.1|10550|10549|337
1603227300000|2020-10-20 20:55:00|10550.8|10549.8|10551.1|10549.2|10552.1|10551.1|10550.4|10548.8|278
1603227600000|2020-10-20 21:00:00|10551.8|10548.1|10548.8|10542.4|10552|10548.9|10548.6|10542.1|52
1603227900000|2020-10-20 21:05:00|10549.7|10541.6|10549.1|10546.1|10552.7|10547.2|10548.9|10541.4|1270
1603228200000|2020-10-20 21:10:00|10549.3|10546|10549.4|10546.5|10550.1|10547|10549|10545.9|1018
1603228500000|2020-10-20 21:15:00|10549.8|10546.6|10553.9|10548.6|10554.4|10548.8|10549.3|10546.2|1513
1603228800000|2020-10-20 21:20:00|10553.8|10548.5|10550.1|10546.3|10554.2|10549|10549.7|10545.2|227
1603229100000|2020-10-20 21:25:00|10550.2|10546.2|10549.7|10546.3|10550.2|10546.9|10549.5|10546|133
1603229400000|2020-10-20 21:30:00|10549.9|10546.4|10549.4|10545.9|10551|10546.5|10549.3|10544.7|154
1603229700000|2020-10-20 21:35:00|10549.3|10545.7|10549.8|10545.3|10549.9|10546.3|10549.3|10545.2|133
1603230000000|2020-10-20 21:40:00|10549.7|10545.4|10550.1|10546|10550.6|10546.6|10549.4|10545.2|201
1603230300000|2020-10-20 21:45:00|10549.8|10546.1|10549.4|10544.4|10550.7|10547.2|10548.1|10542.8|286
1603230600000|2020-10-20 21:50:00|10549.3|10544.6|10549.5|10545.2|10550.6|10545.4|10549.1|10543.7|306
1603230900000|2020-10-20 21:55:00|10549.9|10545.1|10550.2|10544.7|10551.4|10547.5|10549.4|10543|407
1603231200000|2020-10-20 22:00:00|10550.4|10544.6|10550.2|10549.2|10555.4|10550.4|10549.3|10544.3|471
1603231500000|2020-10-20 22:05:00|10550.1|10549.1|10550.1|10549.1|10550.4|10549.4|10549.2|10548|156
1603231800000|2020-10-20 22:10:00|10550|10549|10549.8|10548.8|10550.3|10549.2|10549.3|10548.3|231
1603232100000|2020-10-20 22:15:00|10549.9|10548.9|10549.5|10548.5|10549.9|10548.9|10549.5|10548.5|139
1603232400000|2020-10-20 22:20:00|10549.4|10548.4|10548.4|10547.4|10549.7|10548.7|10548.2|10547.2|119
1603232700000|2020-10-20 22:25:00|10548.3|10547.3|10548.4|10547.4|10548.5|10547.5|10548.2|10547.2|90
1603233000000|2020-10-20 22:30:00|10548.3|10547.3|10548.4|10547.4|10548.6|10547.6|10548.2|10547.2|104
1603233300000|2020-10-20 22:35:00|10548.3|10547.3|10548.8|10547.8|10549.2|10548.2|10548.3|10547.3|173
1603233600000|2020-10-20 22:40:00|10548.7|10547.7|10549.5|10548.5|10549.9|10548.9|10548.5|10547.5|254
1603233900000|2020-10-20 22:45:00|10549.4|10548.4|10548.6|10547.6|10549.4|10548.4|10548.4|10547.4|276
1603234200000|2020-10-20 22:50:00|10548.7|10547.7|10548.9|10547.9|10549.7|10548.7|10548.5|10547.5|230
1603234500000|2020-10-20 22:55:00|10549|10548|10549.4|10548.4|10549.4|10548.4|10548.3|10547.3|168
1603234800000|2020-10-20 23:00:00|10549.2|10548.2|10551.4|10550.4|10551.6|10550.6|10548.6|10547.6|266
1603235100000|2020-10-20 23:05:00|10551.3|10550.3|10552.3|10551.3|10553.1|10552.1|10551.1|10550.1|352
1603235400000|2020-10-20 23:10:00|10552.4|10551.4|10551.1|10550.1|10553.1|10552.1|10550.4|10549.4|326
1603235700000|2020-10-20 23:15:00|10551|10550|10550.1|10549.1|10551.2|10550.3|10549.9|10548.9|284
1603236000000|2020-10-20 23:20:00|10550.2|10549.2|10548.9|10547.9|10550.5|10549.5|10548|10547.2|277
1603236300000|2020-10-20 23:25:00|10549|10548|10550.7|10549.7|10551.1|10550.2|10548|10547.2|317
1603236600000|2020-10-20 23:30:00|10550.6|10549.6|10549.8|10548.8|10551.4|10550.6|10549.5|10548.5|229
1603236900000|2020-10-20 23:35:00|10549.7|10548.7|10550|10549|10550.4|10549.4|10549.5|10548.6|240
1603237200000|2020-10-20 23:40:00|10549.9|10549.2|10548.9|10547.9|10550.1|10549.2|10548.7|10547.8|334
1603237500000|2020-10-20 23:45:00|10548.8|10547.8|10549|10548|10549.7|10548.7|10548.8|10547.8|284
1603237800000|2020-10-20 23:50:00|10549.1|10548.1|10548.9|10547.9|10549.5|10548.6|10548.1|10547.3|337
1603238100000|2020-10-20 23:55:00|10548.7|10547.7|10548.4|10547.4|10549.1|10548.2|10547.8|10546.8|385
1603238400000|2020-10-21 00:00:00|10548.5|10547.5|10545.3|10544.6|10549.7|10548.7|10545|10544.2|505
1603238700000|2020-10-21 00:05:00|10545.2|10544.5|10546|10545.3|10546.6|10545.6|10544.7|10543.9|512
1603239000000|2020-10-21 00:10:00|10545.9|10545.2|10545.1|10544.1|10547.4|10546.5|10544.9|10544|529
1603239300000|2020-10-21 00:15:00|10545|10544|10545.1|10544.1|10546.3|10545.5|10544.1|10543.4|391
1603239600000|2020-10-21 00:20:00|10545|10544.3|10544.4|10543.7|10545|10544.3|10543.5|10542.8|379
1603239900000|2020-10-21 00:25:00|10544.5|10543.8|10544.9|10544.2|10545.7|10545|10544.4|10543.6|377
1603240200000|2020-10-21 00:30:00|10545|10544.3|10546|10545.3|10546.7|10546|10544.6|10543.9|382
1603240500000|2020-10-21 00:35:00|10546.2|10545.2|10546.2|10545.5|10546.7|10546|10545.3|10544.5|290
1603240800000|2020-10-21 00:40:00|10546.1|10545.4|10547.2|10546.5|10547.8|10547|10545.5|10544.7|283
1603241100000|2020-10-21 00:45:00|10547.1|10546.4|10542.2|10541.5|10547.3|10546.5|10541.8|10541|424
1603241400000|2020-10-21 00:50:00|10542.1|10541.4|10539.4|10538.4|10542.1|10541.4|10538.8|10537.9|520
1603241700000|2020-10-21 00:55:00|10539.9|10538.9|10538.5|10537.5|10540.7|10540|10537.3|10536.6|420
1603242000000|2020-10-21 01:00:00|10538.3|10537.6|10537.7|10537|10539.3|10538.5|10537.1|10536.3|505
1603242300000|2020-10-21 01:05:00|10537.6|10536.9|10536.6|10535.9|10538.8|10538|10535.5|10534.8|489
1603242600000|2020-10-21 01:10:00|10536.7|10536|10538.9|10538.2|10539.3|10538.6|10536.7|10535.8|460
1603242900000|2020-10-21 01:15:00|10538.8|10538.1|10538.5|10537.8|10539.7|10538.9|10538.3|10537.4|403
1603243200000|2020-10-21 01:20:00|10538.4|10537.7|10537.6|10536.9|10539.4|10538.7|10537.6|10536.9|281
1603243500000|2020-10-21 01:25:00|10537.7|10537|10537.9|10536.9|10538.7|10537.9|10537.7|10536.8|293
1603243800000|2020-10-21 01:30:00|10537.8|10537.1|10538.2|10537.5|10538.8|10537.9|10536.4|10535.7|418
1603244100000|2020-10-21 01:35:00|10538.3|10537.6|10541.8|10540.8|10542.2|10541.5|10538.1|10537.4|287
1603244400000|2020-10-21 01:40:00|10541.7|10540.7|10538.9|10537.9|10541.8|10540.9|10538.7|10537.8|260
1603244700000|2020-10-21 01:45:00|10538.8|10537.8|10539.9|10539.2|10542.2|10541.4|10538.1|10537.4|546
1603245000000|2020-10-21 01:50:00|10539.8|10539.1|10539.5|10538.8|10540.7|10539.9|10539.4|10538.5|472
1603245300000|2020-10-21 01:55:00|10539.4|10538.7|10541.1|10540.4|10542.2|10541.5|10539.4|10538.6|355
1603245600000|2020-10-21 02:00:00|10541|10540.3|10541|10540.3|10542.4|10541.5|10540.9|10540.1|287
1603245900000|2020-10-21 02:05:00|10540.9|10540.2|10539|10538|10541|10540.2|10538.8|10537.8|283
1603246200000|2020-10-21 02:10:00|10538.9|10537.9|10539.2|10538.5|10540.5|10539.7|10538.5|10537.8|293
1603246500000|2020-10-21 02:15:00|10539.1|10538.4|10537.5|10536.8|10539.3|10538.4|10537.5|10536.7|230
1603246800000|2020-10-21 02:20:00|10537.6|10536.9|10538.6|10537.9|10539|10538.1|10537.1|10536.2|265
1603247100000|2020-10-21 02:25:00|10538.7|10538|10538.8|10538.1|10539.5|10538.7|10538.4|10537.7|171
1603247400000|2020-10-21 02:30:00|10538.7|10538|10539.5|10538.8|10539.6|10538.8|10538.6|10537.9|216
1603247700000|2020-10-21 02:35:00|10539.4|10538.7|10538.6|10537.9|10539.7|10538.8|10538.5|10537.8|141
1603248000000|2020-10-21 02:40:00|10538.5|10537.8|10538.3|10537.3|10538.8|10538.1|10538.2|10537.2|155
1603248300000|2020-10-21 02:45:00|10538.2|10537.5|10537.6|10536.9|10538.4|10537.7|10536.9|10535.9|176
1603248600000|2020-10-21 02:50:00|10537.7|10537|10537.7|10537|10537.9|10537.1|10537.1|10536.3|190
1603248900000|2020-10-21 02:55:00|10537.8|10537.1|10538.3|10537.3|10538.6|10537.7|10537.2|10536.3|274
1603249200000|2020-10-21 03:00:00|10538.4|10537.4|10537.5|10536.5|10539.1|10538.3|10537.3|10536.4|231
1603249500000|2020-10-21 03:05:00|10537.4|10536.4|10537.7|10537|10537.8|10537|10536.9|10536.1|176
1603249800000|2020-10-21 03:10:00|10537.6|10536.9|10537.8|10537.1|10538|10537.2|10537|10536.2|247
1603250100000|2020-10-21 03:15:00|10537.7|10537|10537.1|10536.4|10538|10537.3|10537.1|10536.4|272
1603250400000|2020-10-21 03:20:00|10537.2|10536.5|10537.1|10536.4|10537.4|10536.5|10536.9|10536.2|73
1603250700000|2020-10-21 03:25:00|10537.2|10536.5|10536.6|10535.9|10537.2|10536.5|10535.9|10535.2|263
1603251000000|2020-10-21 03:30:00|10536.5|10535.8|10533.8|10533.1|10536.7|10536|10533.3|10532.3|399
1603251300000|2020-10-21 03:35:00|10533.9|10533.2|10534|10533.3|10534.6|10533.8|10533.7|10533|401
1603251600000|2020-10-21 03:40:00|10533.9|10533.2|10534.2|10533.5|10534.9|10534.2|10533.9|10533.1|469
1603251900000|2020-10-21 03:45:00|10534.1|10533.4|10533.7|10533|10535.1|10534.2|10532.8|10532.1|381
1603252200000|2020-10-21 03:50:00|10533.8|10533.1|10532.6|10531.9|10534.1|10533.3|10532.5|10531.6|395
1603252500000|2020-10-21 03:55:00|10532.7|10532|10532.9|10531.9|10533|10532|10531.9|10531.1|253
1603252800000|2020-10-21 04:00:00|10533|10532|10530.7|10530|10533|10532.2|10530.3|10529.4|375
1603253100000|2020-10-21 04:05:00|10530.6|10529.9|10532|10531.3|10532.9|10532.2|10530.6|10529.8|372
1603253400000|2020-10-21 04:10:00|10531.9|10531.2|10530.9|10530.2|10532|10531.3|10530.7|10529.8|250
1603253700000|2020-10-21 04:15:00|10531|10530.3|10531.1|10530.1|10531.4|10530.5|10530.7|10529.9|251
1603254000000|2020-10-21 04:20:00|10531|10530|10529.7|10528.7|10531.1|10530.3|10529.4|10528.5|271
1603254300000|2020-10-21 04:25:00|10529.6|10528.6|10529.6|10528.9|10529.9|10529.1|10529.4|10528.4|252
1603254600000|2020-10-21 04:30:00|10529.7|10529|10528.9|10527.9|10530.3|10529.4|10528.7|10527.8|211
1603254900000|2020-10-21 04:35:00|10529|10528.2|10527.2|10526.5|10529.3|10528.5|10526.3|10525.3|325
1603255200000|2020-10-21 04:40:00|10527.3|10526.6|10527.9|10526.9|10528.8|10528.1|10527.2|10526.4|166
1603255500000|2020-10-21 04:45:00|10527.7|10527|10528.8|10528.1|10529.7|10528.9|10527.7|10526.9|206
1603255800000|2020-10-21 04:50:00|10528.9|10528.2|10529.8|10529.1|10530.2|10529.3|10528|10527.1|355
1603256100000|2020-10-21 04:55:00|10529.9|10529.2|10530|10529.3|10530.4|10529.6|10529.4|10528.7|148
1603256400000|2020-10-21 05:00:00|10529.9|10529.2|10529.2|10528.5|10530.2|10529.4|10529|10528.3|110
1603256700000|2020-10-21 05:05:00|10529.3|10528.6|10529|10528.3|10529.3|10528.6|10528|10527.3|143
1603257000000|2020-10-21 05:10:00|10529.1|10528.4|10529.5|10528.8|10529.7|10528.9|10528|10527.3|198
1603257300000|2020-10-21 05:15:00|10529.6|10528.9|10530.5|10529.8|10530.7|10529.8|10529.5|10528.8|165
1603257600000|2020-10-21 05:20:00|10530.4|10529.7|10530.5|10529.8|10530.7|10530|10530|10529.3|229
1603257900000|2020-10-21 05:25:00|10530.6|10529.9|10532.1|10531.1|10532.4|10531.5|10530.5|10529.8|285
1603258200000|2020-10-21 05:30:00|10532.2|10531.2|10532.8|10531.8|10533.4|10532.6|10531.7|10530.9|277
1603258500000|2020-10-21 05:35:00|10532.7|10532|10531.6|10530.9|10533|10532.2|10531.5|10530.6|151
1603258800000|2020-10-21 05:40:00|10531.5|10530.8|10530|10529|10531.7|10530.9|10529.4|10528.5|185
1603259100000|2020-10-21 05:45:00|10529.9|10529.2|10529.6|10528.6|10530.9|10530.2|10528.9|10528.1|247
1603259400000|2020-10-21 05:50:00|10529.3|10528.5|10530|10529.3|10530.8|10529.9|10529.2|10528.5|441
1603259700000|2020-10-21 05:55:00|10529.9|10529.2|10530.7|10529.7|10531.4|10530.6|10529.9|10529|369
1603260000000|2020-10-21 06:00:00|10530.5|10529.5|10530.6|10529.9|10531.5|10530.7|10529.4|10528.5|326
1603260300000|2020-10-21 06:05:00|10530.7|10530|10529.1|10528.4|10530.8|10530|10528.3|10527.6|248
1603260600000|2020-10-21 06:10:00|10529|10528.3|10526.7|10526|10529.7|10528.9|10525.6|10524.8|457
1603260900000|2020-10-21 06:15:00|10526.8|10526.1|10526.6|10525.9|10527.1|10526.3|10525.2|10524.5|446
1603261200000|2020-10-21 06:20:00|10526.5|10525.8|10526.7|10526|10527.5|10526.8|10526|10525.2|270
1603261500000|2020-10-21 06:25:00|10526.6|10525.9|10524|10523.3|10526.9|10526.2|10522.9|10522.1|481
1603261800000|2020-10-21 06:30:00|10523.9|10523.2|10525.5|10524.8|10526|10525.3|10523.4|10522.7|352
1603262100000|2020-10-21 06:35:00|10525.6|10524.9|10524.9|10524.2|10525.7|10525|10524.6|10523.8|171
1603262400000|2020-10-21 06:40:00|10524.8|10524.1|10521.2|10520.5|10524.9|10524.2|10520.4|10519.7|377
1603262700000|2020-10-21 06:45:00|10521.1|10520.4|10522.9|10522.2|10522.9|10522.2|10520.1|10519.4|336
1603263000000|2020-10-21 06:50:00|10522.8|10522.1|10526.1|10525.4|10526.1|10525.4|10521.3|10520.6|407
1603263300000|2020-10-21 06:55:00|10526|10525.3|10524.4|10523.7|10526.4|10525.6|10523.8|10523.1|429
1603263600000|2020-10-21 07:00:00|10524.3|10523.6|10522.9|10522.2|10524.3|10523.6|10522.4|10521.6|389
1603263900000|2020-10-21 07:05:00|10523|10522.3|10521.3|10520.6|10523.5|10522.6|10520.1|10519.4|408
1603264200000|2020-10-21 07:10:00|10521.2|10520.5|10514.6|10513.9|10521.8|10521.1|10514.3|10513.5|605
1603264500000|2020-10-21 07:15:00|10514.8|10513.8|10514.9|10514.2|10514.9|10514.2|10512.6|10511.7|623
1603264800000|2020-10-21 07:20:00|10515|10514.3|10513.8|10513.1|10515|10514.3|10513.2|10512.5|397
1603265100000|2020-10-21 07:25:00|10513.9|10513.2|10511.8|10511.1|10515.4|10514.6|10511.6|10510.9|425
1603265400000|2020-10-21 07:30:00|10511.9|10511.2|10512.9|10512.2|10514|10513.1|10511.2|10510.5|390
1603265700000|2020-10-21 07:35:00|10512.8|10512.1|10512.6|10511.9|10513.6|10512.8|10511.9|10511.2|361
1603266000000|2020-10-21 07:40:00|10512.7|10512|10511.6|10510.9|10513.6|10512.8|10511.4|10510.5|367
1603266300000|2020-10-21 07:45:00|10511.5|10510.8|10509.7|10509|10512.1|10511.2|10507.5|10506.8|529
1603266600000|2020-10-21 07:50:00|10509.8|10509.1|10505.6|10504.9|10510.1|10509.3|10504.7|10503.9|583
1603266900000|2020-10-21 07:55:00|10505.7|10505|10502.7|10502|10505.8|10505.1|10501.5|10500.7|789
1603267200000|2020-10-21 08:00:00|10502.6|10501.9|10502.4|10501.7|10504.4|10503.7|10500.4|10499.6|683
1603267500000|2020-10-21 08:05:00|10502.5|10501.8|10502|10501.3|10503.7|10503|10499.4|10498.6|573
1603267800000|2020-10-21 08:10:00|10501.8|10501.1|10499.9|10498.9|10503.3|10502.6|10499.4|10498.7|570
1603268100000|2020-10-21 08:15:00|10499.7|10499|10493.7|10493|10499.8|10499.1|10492.3|10491.6|706
1603268400000|2020-10-21 08:20:00|10493.8|10493.1|10490.3|10489.3|10494.3|10493.5|10488.1|10487.2|718
1603268700000|2020-10-21 08:25:00|10490.4|10489.4|10491.7|10491|10492.8|10492|10489.7|10489|566
1603269000000|2020-10-21 08:30:00|10491.9|10491.2|10496.7|10495.7|10497.4|10496.4|10491.8|10491|661
1603269300000|2020-10-21 08:35:00|10496.8|10495.8|10493.4|10492.4|10496.8|10495.8|10493.2|10492.4|506
1603269600000|2020-10-21 08:40:00|10493.3|10492.6|10495.6|10494.6|10495.7|10494.7|10491.6|10490.9|507
1603269900000|2020-10-21 08:45:00|10495.3|10494.3|10494.8|10494.1|10496.8|10496|10493.8|10492.9|411
1603270200000|2020-10-21 08:50:00|10495.1|10493.8|10496.9|10495.9|10497.4|10496.5|10493.1|10492.1|457
1603270500000|2020-10-21 08:55:00|10496.8|10495.8|10494.9|10494.2|10496.9|10496|10494.4|10493.6|463
1603270800000|2020-10-21 09:00:00|10495.1|10494.1|10491|10490.3|10495.4|10494.7|10490.6|10489.9|465
1603271100000|2020-10-21 09:05:00|10491.1|10490.4|10489.4|10488.7|10491.7|10490.9|10488.8|10488.1|302
1603271400000|2020-10-21 09:10:00|10489.3|10488.6|10491.6|10490.6|10491.7|10490.9|10488.1|10487.3|434
1603271700000|2020-10-21 09:15:00|10491.4|10490.7|10491.2|10490.5|10492.5|10491.6|10490|10489.2|405
1603272000000|2020-10-21 09:20:00|10491.3|10490.3|10494.3|10493.6|10494.9|10494|10491.1|10490.3|326
1603272300000|2020-10-21 09:25:00|10494.6|10493.9|10495.2|10494.5|10495.9|10495.1|10494|10493.2|393
1603272600000|2020-10-21 09:30:00|10495.3|10494.6|10492.6|10491.9|10495.3|10494.6|10491.3|10490.5|409
1603272900000|2020-10-21 09:35:00|10492.5|10491.8|10491.9|10491.2|10493.8|10493|10491.9|10491|368
1603273200000|2020-10-21 09:40:00|10492|10491|10495.1|10494.1|10496.2|10495.4|10491.9|10491|466
1603273500000|2020-10-21 09:45:00|10495|10494|10492.5|10491.8|10495.7|10494.7|10492.3|10491.4|356
1603273800000|2020-10-21 09:50:00|10492.6|10491.9|10491.4|10490.4|10493.3|10492.4|10490.3|10489.5|501
1603274100000|2020-10-21 09:55:00|10491.5|10490.5|10490.3|10489.3|10491.5|10490.7|10488.9|10488.1|468
1603274400000|2020-10-21 10:00:00|10490.2|10489.5|10488.3|10487.3|10490.4|10489.5|10487.7|10486.7|437
1603274700000|2020-10-21 10:05:00|10488.4|10487.4|10484.9|10483.9|10488.5|10487.5|10484.5|10483.8|252
1603275000000|2020-10-21 10:10:00|10484.8|10483.8|10482.7|10482|10485.5|10484.6|10482|10481.1|338
1603275300000|2020-10-21 10:15:00|10482.8|10481.8|10485.9|10485.2|10491.2|10490.2|10482|10481.1|514
1603275600000|2020-10-21 10:20:00|10486.1|10485.1|10487.2|10486.2|10488.4|10487.5|10485.8|10485|292
1603275900000|2020-10-21 10:25:00|10487.3|10486.3|10487.6|10486.9|10488.9|10488.1|10487.1|10486.2|363
1603276200000|2020-10-21 10:30:00|10487.7|10486.7|10484.9|10484.2|10487.8|10486.8|10484.6|10483.9|333
1603276500000|2020-10-21 10:35:00|10485|10484|10483.8|10482.8|10485|10484.1|10483|10482.1|315
1603276800000|2020-10-21 10:40:00|10483.9|10482.9|10485|10484.3|10485.5|10484.6|10483.5|10482.8|466
1603277100000|2020-10-21 10:45:00|10485.1|10484.1|10487.2|10486.2|10487.4|10486.5|10484.3|10483.6|353
1603277400000|2020-10-21 10:50:00|10487.3|10486.3|10487.3|10486.3|10487.9|10487.1|10485.9|10485|302
1603277700000|2020-10-21 10:55:00|10486.8|10486.1|10483.9|10482.9|10486.8|10486.1|10482.7|10481.8|290
1603278000000|2020-10-21 11:00:00|10484|10483|10485.6|10484.9|10485.9|10485.1|10482.7|10481.8|422
1603278300000|2020-10-21 11:05:00|10485.4|10484.7|10485.4|10484.7|10485.9|10485.2|10485.1|10484.4|143
1603278600000|2020-10-21 11:10:00|10485.3|10484.6|10485.5|10484.8|10485.8|10485.1|10484.4|10483.7|138
1603278900000|2020-10-21 11:15:00|10485.4|10484.7|10487.7|10487|10487.8|10487.1|10485.2|10484.4|135
1603279200000|2020-10-21 11:20:00|10487.8|10487.1|10486.4|10485.7|10488.2|10487.4|10486.4|10485.6|208
1603279500000|2020-10-21 11:25:00|10486.5|10485.8|10486.5|10485.8|10486.7|10485.9|10484.4|10483.7|193
1603279800000|2020-10-21 11:30:00|10486.6|10485.9|10489.8|10489.1|10489.8|10489.1|10486.5|10485.7|253
1603280100000|2020-10-21 11:35:00|10489.6|10488.9|10489.4|10488.7|10490.3|10489.6|10488.8|10488.1|235
1603280400000|2020-10-21 11:40:00|10489.3|10488.6|10490|10489.3|10490.3|10489.5|10488.8|10488|233
1603280700000|2020-10-21 11:45:00|10489.8|10489.1|10492.4|10491.4|10493|10492.3|10489.5|10488.7|364
1603281000000|2020-10-21 11:50:00|10492.2|10491.5|10490|10489.3|10493.5|10492.6|10490|10489.1|322
1603281300000|2020-10-21 11:55:00|10490.2|10489.2|10486.1|10485.4|10490.2|10489.3|10485.5|10484.7|322
1603281600000|2020-10-21 12:00:00|10486|10485.3|10485|10484.3|10488|10487.3|10484.9|10484.2|393
1603281900000|2020-10-21 12:05:00|10485.2|10484.5|10485.3|10484.6|10485.3|10484.6|10483.1|10482.4|288
1603282200000|2020-10-21 12:10:00|10485.2|10484.5|10485.4|10484.7|10486.7|10485.9|10485.2|10484.4|224
1603282500000|2020-10-21 12:15:00|10485.5|10484.8|10484.2|10483.2|10487.4|10486.7|10483.1|10482.4|348
1603282800000|2020-10-21 12:20:00|10484.3|10483.3|10478.9|10477.9|10484.9|10484.2|10478.5|10477.6|456
1603283100000|2020-10-21 12:25:00|10479|10478|10474.9|10473.9|10479.3|10478.4|10474.5|10473.8|435
1603283400000|2020-10-21 12:30:00|10475|10474|10469|10468.3|10475.2|10474.4|10467.5|10466.8|559
1603283700000|2020-10-21 12:35:00|10469.1|10468.4|10468.9|10468.2|10471.2|10470.4|10467.4|10466.7|604
1603284000000|2020-10-21 12:40:00|10468.8|10468.1|10466.8|10466.1|10469.7|10468.9|10464.4|10463.7|502
1603284300000|2020-10-21 12:45:00|10467|10466.3|10469|10468.3|10471|10470.2|10466.5|10465.7|480
1603284600000|2020-10-21 12:50:00|10469.1|10468.4|10461.9|10461.2|10469.1|10468.4|10460.7|10459.9|496
1603284900000|2020-10-21 12:55:00|10461.7|10461|10459.4|10458.7|10463.8|10463.1|10458.5|10457.5|582
1603285200000|2020-10-21 13:00:00|10459.3|10458.6|10464.2|10463.2|10465.4|10464.5|10458|10457.1|578
1603285500000|2020-10-21 13:05:00|10464.1|10463.1|10459.7|10459|10464.5|10463.5|10459|10458.2|483
1603285800000|2020-10-21 13:10:00|10459.6|10458.9|10459.3|10458.6|10461.7|10460.8|10458.5|10457.8|349
1603286100000|2020-10-21 13:15:00|10459.2|10458.5|10461.8|10460.8|10463.5|10462.6|10459.2|10458.5|517
1603286400000|2020-10-21 13:20:00|10461.7|10461|10461.2|10460.5|10462.7|10461.9|10460.4|10459.6|421
1603286700000|2020-10-21 13:25:00|10461.3|10460.6|10467|10466.3|10467.4|10466.7|10461.3|10460.6|525
1603287000000|2020-10-21 13:30:00|10466.9|10466.2|10461.1|10460.4|10468.6|10467.6|10460.5|10459.7|632
1603287300000|2020-10-21 13:35:00|10461.3|10460.6|10458.6|10457.9|10462.1|10461.4|10457.9|10457.2|546
1603287600000|2020-10-21 13:40:00|10458.5|10457.8|10459.5|10458.8|10461.7|10461|10456.4|10455.7|559
1603287900000|2020-10-21 13:45:00|10459.7|10458.7|10456.7|10455.7|10459.7|10458.9|10455.9|10455.2|400
1603288200000|2020-10-21 13:50:00|10456.6|10456|10455.1|10454.1|10459.8|10459|10454.5|10453.8|388
1603288500000|2020-10-21 13:55:00|10455.2|10454.2|10454|10453|10457.6|10456.6|10452.7|10451.9|707
1603288800000|2020-10-21 14:00:00|10453.9|10452.9|10451.2|10450.5|10456|10455.1|10450.7|10449.9|646
1603289100000|2020-10-21 14:05:00|10451.4|10450.7|10454.2|10453.2|10455|10454.1|10448.7|10448|845
1603289400000|2020-10-21 14:10:00|10454.3|10453.3|10451.6|10450.6|10454.4|10453.6|10450.3|10449.6|386
1603289700000|2020-10-21 14:15:00|10451.1|10450.4|10449.5|10448.8|10453.3|10452.5|10447.8|10446.9|454
1603290000000|2020-10-21 14:20:00|10449.4|10448.7|10449.2|10448.5|10449.6|10448.8|10446.6|10445.9|421
1603290300000|2020-10-21 14:25:00|10449|10448.3|10449.6|10448.6|10451|10450.1|10446.9|10446|508
1603290600000|2020-10-21 14:30:00|10449.3|10448.4|10442.8|10441.8|10449.3|10448.5|10442.5|10441.7|469
1603290900000|2020-10-21 14:35:00|10442.9|10441.9|10439.6|10438.6|10442.9|10441.9|10438.3|10437.3|592
1603291200000|2020-10-21 14:40:00|10439.5|10438.5|10439.7|10438.7|10439.8|10439|10436.1|10435.3|546
1603291500000|2020-10-21 14:45:00|10439.8|10438.8|10435.6|10434.9|10439.8|10438.8|10434.5|10433.7|434
1603291800000|2020-10-21 14:50:00|10435.7|10435|10440.1|10439.4|10441.8|10441.1|10435.6|10434.8|659
1603292100000|2020-10-21 14:55:00|10440.2|10439.5|10442.2|10441.5|10442.3|10441.5|10439.4|10438.7|438
1603292400000|2020-10-21 15:00:00|10442.3|10441.6|10443.6|10442.6|10445|10444.3|10442.2|10441.5|564
1603292700000|2020-10-21 15:05:00|10443.7|10442.7|10444.7|10443.7|10446.4|10445.5|10442.7|10441.7|508
1603293000000|2020-10-21 15:10:00|10444.8|10443.8|10451.3|10450.3|10451.4|10450.4|10444.6|10443.8|508
1603293300000|2020-10-21 15:15:00|10450.9|10450.2|10453.7|10453|10455.5|10454.7|10450.9|10450|449
1603293600000|2020-10-21 15:20:00|10453.8|10453.1|10460.3|10459.6|10460.9|10460.2|10453.5|10452.7|442
1603293900000|2020-10-21 15:25:00|10460.4|10459.4|10461.6|10460.9|10462.8|10462.1|10459.9|10458.9|384
1603294200000|2020-10-21 15:30:00|10461.7|10461|10459.5|10458.5|10461.7|10461|10456.5|10455.8|424
1603294500000|2020-10-21 15:35:00|10459.8|10458.8|10459.1|10458.1|10460.8|10460|10457.1|10456.3|402
1603294800000|2020-10-21 15:40:00|10459.2|10458.2|10459|10458|10459.8|10458.9|10457|10456.1|327
1603295100000|2020-10-21 15:45:00|10459.1|10458.1|10457.6|10456.6|10460.2|10459.3|10456.9|10456.2|262
1603295400000|2020-10-21 15:50:00|10457.5|10456.5|10457.4|10456.4|10457.6|10456.7|10456.4|10455.5|190
1603295700000|2020-10-21 15:55:00|10457.2|10456.5|10459.1|10458.1|10459.7|10458.9|10456.5|10455.7|266
1603296000000|2020-10-21 16:00:00|10459|10458|10453.8|10453.1|10459|10458.3|10453.5|10452.5|341
1603296300000|2020-10-21 16:05:00|10453.9|10452.9|10452.4|10451.4|10455.2|10454.2|10451.9|10451.1|348
1603296600000|2020-10-21 16:10:00|10452.5|10451.5|10451.9|10451.2|10453.5|10452.7|10451.3|10450.6|308
1603296900000|2020-10-21 16:15:00|10451.8|10451.1|10451.8|10450.8|10454.7|10453.9|10451|10450.2|369
1603297200000|2020-10-21 16:20:00|10451.9|10450.9|10448.4|10447.4|10452.6|10451.7|10447.6|10446.8|555
1603297500000|2020-10-21 16:25:00|10448.3|10447.7|10449|10448|10449.7|10448.7|10447.2|10446.2|515
1603297800000|2020-10-21 16:30:00|10448.9|10447.9|10449|10448|10449.7|10448.7|10447.3|10446.5|411
1603298100000|2020-10-21 16:35:00|10448.9|10447.9|10448.4|10447.7|10450|10449|10447.8|10447.1|355
1603298400000|2020-10-21 16:40:00|10448.5|10447.5|10447.4|10446.4|10448.6|10447.7|10447.2|10446.4|334
1603298700000|2020-10-21 16:45:00|10447.2|10446.5|10447.5|10446.5|10448.3|10447.5|10446.7|10445.8|391
1603299000000|2020-10-21 16:50:00|10447.4|10446.4|10448.6|10447.6|10448.7|10447.7|10446.5|10445.6|292
1603299300000|2020-10-21 16:55:00|10448.5|10447.5|10451.1|10450.4|10451.3|10450.5|10448.4|10447.4|473
1603299600000|2020-10-21 17:00:00|10451.2|10450.5|10448.3|10447.3|10451.9|10451.1|10448|10447.2|398
1603299900000|2020-10-21 17:05:00|10448.1|10447.4|10449.3|10448.6|10449.7|10448.9|10447.5|10446.7|255
1603300200000|2020-10-21 17:10:00|10449.2|10448.5|10447.9|10446.9|10449.8|10449|10447.6|10446.7|274
1603300500000|2020-10-21 17:15:00|10447.8|10447.1|10447.2|10446.5|10450.3|10449.4|10447.2|10446.3|246
1603300800000|2020-10-21 17:20:00|10447.4|10446.4|10449.8|10448.8|10450.1|10449.4|10447.1|10446.3|264
1603301100000|2020-10-21 17:25:00|10450.1|10449.1|10450.6|10449.9|10450.7|10450|10449.4|10448.6|256
1603301400000|2020-10-21 17:30:00|10450.7|10450|10450.7|10450|10452|10451.2|10450|10449.3|264
1603301700000|2020-10-21 17:35:00|10450.6|10449.9|10450.2|10449.5|10451.2|10450.5|10448.5|10447.6|277
1603302000000|2020-10-21 17:40:00|10450.3|10449.6|10451.1|10450.4|10453.6|10452.6|10450.3|10449.6|343
1603302300000|2020-10-21 17:45:00|10451|10450.3|10450.1|10449.4|10451.2|10450.3|10448.7|10447.9|245
1603302600000|2020-10-21 17:50:00|10450|10449.3|10448.9|10448.2|10450.1|10449.4|10448.5|10447.6|232
1603302900000|2020-10-21 17:55:00|10449.1|10448.4|10449.6|10448.6|10450.2|10449.2|10448.4|10447.6|188
1603303200000|2020-10-21 18:00:00|10449.7|10448.7|10450|10449.3|10450.8|10450.1|10449.3|10448.3|211
1603303500000|2020-10-21 18:05:00|10450.1|10449.1|10450.9|10450.2|10451.9|10451.2|10449.9|10449.1|158
1603303800000|2020-10-21 18:10:00|10451.1|10450.4|10451.2|10450.5|10451.8|10450.9|10450|10449.3|205
1603304100000|2020-10-21 18:15:00|10451.3|10450.6|10451.1|10450.4|10452.3|10451.5|10450.5|10449.6|252
1603304400000|2020-10-21 18:20:00|10451|10450.3|10451.8|10450.8|10452.4|10451.6|10450.6|10449.9|199
1603304700000|2020-10-21 18:25:00|10451.7|10450.7|10451.1|10450.1|10452|10451|10450.2|10449.3|199
1603305000000|2020-10-21 18:30:00|10451|10450.3|10450|10449|10452|10451|10449.8|10449|131
1603305300000|2020-10-21 18:35:00|10449.8|10449.1|10450.6|10449.6|10451.2|10450.2|10449.8|10448.8|153
1603305600000|2020-10-21 18:40:00|10450.5|10449.5|10452.2|10451.5|10452.4|10451.5|10450.3|10449.4|146
1603305900000|2020-10-21 18:45:00|10452.1|10451.4|10456.6|10455.6|10457|10456|10452|10451.1|305
1603306200000|2020-10-21 18:50:00|10456.7|10455.7|10456.5|10455.5|10457.1|10456.2|10455.4|10454.6|278
1603306500000|2020-10-21 18:55:00|10456.4|10455.7|10454.4|10453.4|10456.8|10456|10454.2|10453.2|338
1603306800000|2020-10-21 19:00:00|10454.5|10453.5|10452.5|10451.8|10455.2|10454.3|10452.2|10451.4|292
1603307100000|2020-10-21 19:05:00|10452.4|10451.7|10453.8|10452.8|10454.2|10453.5|10452.4|10451.5|258
1603307400000|2020-10-21 19:10:00|10453.9|10452.9|10453.1|10452.4|10454.3|10453.5|10452.7|10451.9|199
1603307700000|2020-10-21 19:15:00|10453|10452.3|10454.7|10454|10454.9|10454.1|10453|10452.3|235
1603308000000|2020-10-21 19:20:00|10454.8|10454.1|10452.8|10452.1|10455.1|10454.3|10452.5|10451.6|167
1603308300000|2020-10-21 19:25:00|10452.7|10452|10452.2|10451.2|10453.1|10452.4|10452.1|10451.2|152
1603308600000|2020-10-21 19:30:00|10451.8|10451.1|10452.2|10451.2|10452.4|10451.5|10450.9|10450.1|251
1603308900000|2020-10-21 19:35:00|10452.1|10451.4|10452.3|10451.6|10453|10452|10451.6|10450.6|192
1603309200000|2020-10-21 19:40:00|10452.2|10451.5|10454.4|10453.7|10454.8|10453.9|10452.1|10451.3|269
1603309500000|2020-10-21 19:45:00|10454.5|10453.8|10454.5|10453.5|10455.2|10454.4|10453.1|10452.4|195
1603309800000|2020-10-21 19:50:00|10454.4|10453.4|10453.2|10452.2|10454.5|10453.7|10452.8|10451.8|143
1603310100000|2020-10-21 19:55:00|10453.3|10452.3|10455.5|10454.8|10455.9|10455|10453.1|10452.2|465
1603310400000|2020-10-21 20:00:00|10455.6|10454.6|10456.3|10455.3|10456.8|10455.9|10454.6|10453.6|307
1603310700000|2020-10-21 20:05:00|10456.4|10455.4|10456.6|10455.6|10456.8|10455.8|10455.8|10454.8|140
1603311000000|2020-10-21 20:10:00|10456.7|10455.7|10456.4|10455.4|10456.8|10455.9|10456.2|10455.2|85
1603311300000|2020-10-21 20:15:00|10456.5|10455.5|10456.5|10455.5|10456.7|10455.8|10456.4|10455.4|45
1603311600000|2020-10-21 20:20:00|10456.4|10455.4|10457.4|10456.4|10457.9|10456.9|10456.3|10455.4|87
1603311900000|2020-10-21 20:25:00|10457.3|10456.3|10457.4|10456.4|10457.6|10456.6|10457.2|10456.2|82
1603312200000|2020-10-21 20:30:00|10457.3|10456.3|10458.5|10457.5|10458.5|10457.7|10457|10456.2|93
1603312500000|2020-10-21 20:35:00|10458.4|10457.4|10458.5|10457.8|10458.8|10458|10457.7|10456.8|128
1603312800000|2020-10-21 20:40:00|10458.4|10457.7|10459|10458|10459.2|10458.4|10458.2|10457.5|126
1603313100000|2020-10-21 20:45:00|10459.2|10458.2|10458.1|10457.1|10459.2|10458.3|10458|10457|164
1603313400000|2020-10-21 20:50:00|10458|10457|10459.1|10458.1|10459.1|10458.1|10457.5|10456.5|127
1603313700000|2020-10-21 20:55:00|10459|10458|10459.3|10458.3|10459.5|10458.3|10458.5|10457.5|233
1603314000000|2020-10-21 21:00:00|10459.9|10457.9|10459.9|10457.1|10460.1|10458|10455.6|10451.8|61
1603314300000|2020-10-21 21:05:00|10460|10456.9|10459.8|10457.4|10462.3|10459.5|10459.2|10456.2|776
1603314600000|2020-10-21 21:10:00|10459.9|10457.3|10459.1|10456.1|10459.9|10457.3|10458.3|10455.2|197
1603314900000|2020-10-21 21:15:00|10459|10456.2|10458.2|10453.3|10460.1|10456.2|10457.4|10450.3|206
1603315200000|2020-10-21 21:20:00|10458.3|10453.4|10458.1|10453.9|10458.7|10455.1|10457.6|10453.1|187
1603315500000|2020-10-21 21:25:00|10458|10453.7|10458.7|10453.8|10458.7|10454.9|10457.6|10453.2|169
1603315800000|2020-10-21 21:30:00|10458.4|10453.7|10458.2|10454.6|10458.9|10456|10456.7|10453.4|287
1603316100000|2020-10-21 21:35:00|10458|10454.8|10457.3|10452|10459.3|10455.7|10456.8|10450.4|410
1603316400000|2020-10-21 21:40:00|10457.4|10452.1|10459|10452.2|10462|10455|10457.4|10451.3|401
1603316700000|2020-10-21 21:45:00|10459.1|10452.6|10456.7|10452.5|10459.7|10454.6|10455.6|10451.5|391
1603317000000|2020-10-21 21:50:00|10457.1|10452.2|10460|10454.1|10461.2|10455.4|10456.2|10451.6|456
1603317300000|2020-10-21 21:55:00|10459.9|10454|10459.8|10453|10460.6|10454.4|10459.1|10452.6|482
1603317600000|2020-10-21 22:00:00|10459.7|10452.9|10455.1|10453.3|10460.6|10455.3|10454.7|10452.6|498
1603317900000|2020-10-21 22:05:00|10454.8|10453.4|10454.8|10453|10455.2|10453.9|10454.3|10453|98
1603318200000|2020-10-21 22:10:00|10454.6|10453.1|10455.3|10454.3|10455.4|10454.4|10454.2|10452.9|113
1603318500000|2020-10-21 22:15:00|10455.4|10454.4|10456.6|10455.6|10456.8|10455.8|10455.4|10454.4|81
1603318800000|2020-10-21 22:20:00|10456.5|10455.5|10458.9|10457.9|10459|10458|10456.4|10455.4|106
1603319100000|2020-10-21 22:25:00|10458.8|10457.8|10459.1|10458.1|10459.7|10458.7|10458.8|10457.8|93
1603319400000|2020-10-21 22:30:00|10458.9|10457.9|10458.3|10457.3|10459.2|10458.2|10458.2|10457.2|117
1603319700000|2020-10-21 22:35:00|10458.2|10457.2|10458|10457|10458.3|10457.3|10457.7|10456.7|56
1603320000000|2020-10-21 22:40:00|10457.8|10456.8|10457.7|10456.7|10457.8|10456.8|10457|10456|95
1603320300000|2020-10-21 22:45:00|10457.6|10456.6|10457|10456|10457.7|10456.7|10456.9|10455.9|65
1603320600000|2020-10-21 22:50:00|10457.1|10456.1|10457.6|10456.6|10458|10457|10456.8|10455.8|114
1603320900000|2020-10-21 22:55:00|10457.7|10456.7|10458.3|10457.3|10458.3|10457.3|10457.5|10456.5|58
1603321200000|2020-10-21 23:00:00|10458.2|10457.2|10457.5|10456.5|10458.7|10457.7|10455.3|10454.3|208
1603321500000|2020-10-21 23:05:00|10457.4|10456.4|10459.5|10458.5|10459.5|10458.5|10457.4|10456.4|142
1603321800000|2020-10-21 23:10:00|10459.8|10458.8|10462.5|10461.5|10462.7|10461.7|10459.2|10458.2|199
1603322100000|2020-10-21 23:15:00|10462.2|10461.2|10462.7|10461.7|10462.9|10461.9|10461.4|10460.4|203
1603322400000|2020-10-21 23:20:00|10462.8|10461.8|10465|10464|10465|10464|10462.7|10461.7|169
1603322700000|2020-10-21 23:25:00|10465.1|10464.1|10464.4|10463.4|10465.7|10464.7|10463.8|10462.8|202
1603323000000|2020-10-21 23:30:00|10464.3|10463.3|10464|10463|10464.3|10463.3|10462.7|10461.7|151
1603323300000|2020-10-21 23:35:00|10463.9|10462.9|10462.9|10461.9|10465.2|10464.2|10462.2|10461.2|244
1603323600000|2020-10-21 23:40:00|10463.1|10462.1|10466.2|10465.2|10466.9|10465.9|10463|10462.1|327
1603323900000|2020-10-21 23:45:00|10466.1|10465.1|10466.1|10465.1|10467.1|10466.1|10465.2|10464.2|363
1603324200000|2020-10-21 23:50:00|10466|10465|10465.6|10464.6|10466.1|10465.1|10464.6|10463.7|165
1603324500000|2020-10-21 23:55:00|10465.5|10464.5|10468.8|10467.8|10470.2|10469.2|10465.3|10464.3|449
1603324800000|2020-10-22 00:00:00|10468.7|10467.7|10468.5|10467.5|10471.2|10470.2|10462.5|10461.5|817
1603325100000|2020-10-22 00:05:00|10468.4|10467.4|10462|10461|10468.6|10467.6|10462|10461|498
1603325400000|2020-10-22 00:10:00|10461.9|10460.9|10463.3|10462.3|10464.3|10463.3|10459.8|10458.8|466
1603325700000|2020-10-22 00:15:00|10463.2|10462.2|10461.7|10460.7|10463.5|10462.7|10460.4|10459.4|506
1603326000000|2020-10-22 00:20:00|10461.9|10460.9|10462.4|10461.4|10463.9|10462.9|10460.9|10459.9|301
1603326300000|2020-10-22 00:25:00|10462.5|10461.5|10467.8|10466.8|10468.2|10467.4|10462.4|10461.5|317
1603326600000|2020-10-22 00:30:00|10467.7|10467|10468.5|10467.5|10470|10469|10467|10466.3|370
1603326900000|2020-10-22 00:35:00|10468.4|10467.4|10466.4|10465.4|10468.4|10467.4|10466.2|10465.2|261
1603327200000|2020-10-22 00:40:00|10466.3|10465.3|10466.6|10465.6|10469.3|10468.3|10465.7|10464.7|372
1603327500000|2020-10-22 00:45:00|10466.5|10465.5|10466.4|10465.4|10467|10466|10464.8|10463.8|278
1603327800000|2020-10-22 00:50:00|10466.3|10465.3|10462.6|10461.6|10466.5|10465.5|10461.8|10461.1|450
1603328100000|2020-10-22 00:55:00|10462.5|10461.5|10463.5|10462.8|10464.1|10463.1|10461.5|10460.7|463
1603328400000|2020-10-22 01:00:00|10463.4|10462.7|10467.4|10466.4|10467.5|10466.7|10463|10462.2|353
1603328700000|2020-10-22 01:05:00|10467.3|10466.3|10467|10466|10468.1|10467.2|10466.3|10465.4|396
1603329000000|2020-10-22 01:10:00|10466.9|10465.9|10467.2|10466.2|10467.4|10466.5|10466.1|10465.3|183
1603329300000|2020-10-22 01:15:00|10467.3|10466.3|10465.9|10464.9|10467.5|10466.6|10465.6|10464.8|281
1603329600000|2020-10-22 01:20:00|10465.8|10464.8|10464.1|10463.1|10467|10466|10463.8|10462.9|213
1603329900000|2020-10-22 01:25:00|10464.2|10463.2|10465.1|10464.4|10466.4|10465.6|10464|10463.2|262
1603330200000|2020-10-22 01:30:00|10465.2|10464.5|10464.8|10463.8|10465.6|10464.9|10463|10462.1|277
1603330500000|2020-10-22 01:35:00|10464.5|10463.6|10465.2|10464.2|10466.3|10465.3|10464.3|10463.3|225
1603330800000|2020-10-22 01:40:00|10465.3|10464.3|10466.8|10466.1|10467.1|10466.3|10464.6|10463.7|214
1603331100000|2020-10-22 01:45:00|10466.9|10466.2|10468.2|10467.2|10468.2|10467.4|10465.7|10464.8|207
1603331400000|2020-10-22 01:50:00|10468.1|10467.1|10468.9|10468.2|10469.8|10469|10468.1|10467.1|315
1603331700000|2020-10-22 01:55:00|10469|10468.3|10469.1|10468.1|10470.3|10469.4|10468.9|10468.1|192
1603332000000|2020-10-22 02:00:00|10469|10468|10468.3|10467.6|10470.7|10469.9|10467.7|10466.9|323
1603332300000|2020-10-22 02:05:00|10468.2|10467.5|10469.9|10469.2|10470.8|10470|10468.2|10467.4|256
1603332600000|2020-10-22 02:10:00|10470.1|10469.4|10467.6|10466.9|10470.2|10469.4|10467.1|10466.3|340
1603332900000|2020-10-22 02:15:00|10467.7|10466.7|10470.1|10469.1|10470.9|10470.1|10467.1|10466.2|337
1603333200000|2020-10-22 02:20:00|10470.2|10469.2|10471.6|10470.6|10471.9|10470.9|10469|10468|316
1603333500000|2020-10-22 02:25:00|10471.7|10470.7|10471.6|10470.6|10472.5|10471.6|10470.9|10470.2|248
1603333800000|2020-10-22 02:30:00|10471.4|10470.7|10471.1|10470.4|10472.1|10471.4|10470.9|10470.1|130
1603334100000|2020-10-22 02:35:00|10471.2|10470.5|10471.6|10470.9|10472.4|10471.6|10471|10470.2|90
1603334400000|2020-10-22 02:40:00|10471.5|10470.5|10472.8|10472.1|10473|10472.2|10470.9|10470.2|188
1603334700000|2020-10-22 02:45:00|10472.9|10472.2|10474.4|10473.7|10474.6|10473.8|10472.8|10472|237
1603335000000|2020-10-22 02:50:00|10474.5|10473.8|10474.7|10473.7|10474.8|10474|10473.9|10473|132
1603335300000|2020-10-22 02:55:00|10474.6|10473.9|10474.8|10473.8|10475.6|10474.9|10474.5|10473.7|128
1603335600000|2020-10-22 03:00:00|10474.7|10473.7|10472.9|10471.9|10474.7|10473.9|10472.7|10471.9|140
1603335900000|2020-10-22 03:05:00|10472.8|10472.1|10472.7|10472|10472.8|10472.1|10472.1|10471.2|75
1603336200000|2020-10-22 03:10:00|10472.8|10472.1|10472.3|10471.3|10473.2|10472.5|10472.1|10471.3|137
1603336500000|2020-10-22 03:15:00|10472.2|10471.2|10471.2|10470.5|10472.9|10472|10470.9|10470.1|154
1603336800000|2020-10-22 03:20:00|10471.1|10470.4|10473.5|10472.5|10473.5|10472.7|10471|10470|172
1603337100000|2020-10-22 03:25:00|10473.4|10472.4|10473.7|10473|10474.5|10473.5|10472.9|10472.1|166
1603337400000|2020-10-22 03:30:00|10473.6|10472.9|10474.5|10473.5|10475|10474.1|10473.4|10472.5|199
1603337700000|2020-10-22 03:35:00|10474.4|10473.4|10473.3|10472.3|10475.5|10474.7|10472.6|10471.8|176
1603338000000|2020-10-22 03:40:00|10473.4|10472.4|10473.6|10472.6|10473.9|10473.1|10472.7|10471.9|167
1603338300000|2020-10-22 03:45:00|10473.5|10472.5|10474.3|10473.3|10474.9|10474|10472.8|10472.1|158
1603338600000|2020-10-22 03:50:00|10474.4|10473.4|10473|10472.3|10474.8|10473.9|10472.4|10471.6|145
1603338900000|2020-10-22 03:55:00|10472.9|10472.2|10473.3|10472.3|10473.9|10473.1|10472.9|10472|187
1603339200000|2020-10-22 04:00:00|10473.2|10472.2|10472.1|10471.1|10473.3|10472.3|10470.8|10469.9|220
1603339500000|2020-10-22 04:05:00|10472|10471|10470.6|10469.9|10472|10471|10469.6|10468.7|166
1603339800000|2020-10-22 04:10:00|10470.5|10469.8|10471.8|10470.8|10471.8|10470.9|10470.5|10469.8|188
1603340100000|2020-10-22 04:15:00|10471.6|10470.9|10471.7|10470.7|10471.7|10470.9|10471.3|10470.4|79
1603340400000|2020-10-22 04:20:00|10471.6|10470.9|10471.1|10470.1|10472.2|10471.4|10470.9|10470|104
1603340700000|2020-10-22 04:25:00|10471.2|10470.2|10471|10470|10471.6|10470.8|10470.6|10469.8|114
1603341000000|2020-10-22 04:30:00|10470.8|10470.1|10472.5|10471.8|10472.7|10471.8|10470.8|10469.9|78
1603341300000|2020-10-22 04:35:00|10472.6|10471.9|10472.1|10471.4|10473.2|10472.2|10472.1|10471.3|60
1603341600000|2020-10-22 04:40:00|10472|10471.3|10473.4|10472.4|10473.4|10472.7|10472|10471.1|88
1603341900000|2020-10-22 04:45:00|10473.3|10472.3|10472.4|10471.7|10474|10473.1|10472.4|10471.6|153
1603342200000|2020-10-22 04:50:00|10472.5|10471.8|10471.5|10470.5|10473.2|10472.3|10471.2|10470.3|233
1603342500000|2020-10-22 04:55:00|10471.7|10471|10471.2|10470.5|10471.8|10471|10470.6|10469.7|184
1603342800000|2020-10-22 05:00:00|10471.3|10470.6|10469.1|10468.4|10471.5|10470.6|10468.6|10467.8|264
1603343100000|2020-10-22 05:05:00|10469.2|10468.5|10470.8|10470.1|10470.8|10470.1|10468.8|10468|224
1603343400000|2020-10-22 05:10:00|10470.7|10470|10470.9|10469.9|10471.1|10470.4|10469.5|10468.8|220
1603343700000|2020-10-22 05:15:00|10471|10470|10471.3|10470.6|10471.8|10471|10470.1|10469.2|273
1603344000000|2020-10-22 05:20:00|10471.2|10470.5|10468.4|10467.4|10471.3|10470.6|10467.9|10467.1|259
1603344300000|2020-10-22 05:25:00|10468.3|10467.6|10468|10467|10468.7|10467.7|10466.9|10466|377
1603344600000|2020-10-22 05:30:00|10467.9|10467.2|10466.6|10465.9|10468.2|10467.3|10465.5|10464.6|254
1603344900000|2020-10-22 05:35:00|10466.7|10465.7|10466.5|10465.8|10467.7|10466.8|10466.3|10465.5|161
1603345200000|2020-10-22 05:40:00|10466.4|10465.7|10467.6|10466.9|10467.8|10467|10466.2|10465.5|122
1603345500000|2020-10-22 05:45:00|10467.8|10466.8|10467.6|10466.9|10468.4|10467.6|10466.9|10466.1|111
1603345800000|2020-10-22 05:50:00|10467.5|10466.8|10467.6|10466.9|10467.6|10466.9|10466.7|10465.9|136
1603346100000|2020-10-22 05:55:00|10467.5|10466.8|10466.6|10465.6|10468.7|10467.9|10466.4|10465.6|211
1603346400000|2020-10-22 06:00:00|10466.7|10465.7|10466.7|10465.7|10467.8|10466.8|10465.3|10464.6|318
1603346700000|2020-10-22 06:05:00|10466.8|10465.8|10466.3|10465.3|10467.3|10466.5|10465.2|10464.4|232
1603347000000|2020-10-22 06:10:00|10466.1|10465.4|10464.5|10463.8|10467.1|10466.3|10464.1|10463.3|248
1603347300000|2020-10-22 06:15:00|10464.6|10463.9|10463.9|10462.9|10465|10464.2|10463|10462|350
1603347600000|2020-10-22 06:20:00|10463.8|10462.8|10463.7|10462.7|10464.4|10463.4|10462.3|10461.3|274
1603347900000|2020-10-22 06:25:00|10463.9|10462.9|10464.2|10463.2|10465.1|10464.3|10463.4|10462.6|224
1603348200000|2020-10-22 06:30:00|10464.3|10463.3|10462.9|10462.2|10464.3|10463.5|10461.9|10461.2|271
1603348500000|2020-10-22 06:35:00|10463|10462.3|10462|10461|10463.1|10462.3|10461.1|10460.2|211
1603348800000|2020-10-22 06:40:00|10461.9|10461.2|10459.6|10458.9|10462.1|10461.2|10458.2|10457.5|303
1603349100000|2020-10-22 06:45:00|10459.5|10458.8|10457|10456|10459.9|10459.1|10456.6|10455.8|309
1603349400000|2020-10-22 06:50:00|10456.8|10456.1|10458.6|10457.9|10459.5|10458.8|10453.9|10453.1|493
1603349700000|2020-10-22 06:55:00|10458.5|10457.8|10458.2|10457.2|10458.9|10458.2|10456.8|10456|403
1603350000000|2020-10-22 07:00:00|10458|10457.3|10455.7|10454.7|10460.1|10459.2|10455.3|10454.5|572
1603350300000|2020-10-22 07:05:00|10455.6|10455|10456.1|10455.1|10457.7|10456.7|10454.6|10453.7|498
1603350600000|2020-10-22 07:10:00|10456|10455|10455|10454|10456|10455|10452.8|10452|461
1603350900000|2020-10-22 07:15:00|10454.9|10453.9|10452.5|10451.5|10455.1|10454.4|10451.9|10451|482
1603351200000|2020-10-22 07:20:00|10452.4|10451.4|10450.6|10449.9|10453.5|10452.7|10450.5|10449.8|423
1603351500000|2020-10-22 07:25:00|10450.7|10450|10448.9|10447.9|10451.6|10450.7|10448.3|10447.3|461
1603351800000|2020-10-22 07:30:00|10449|10448|10448.8|10447.8|10450.1|10449.3|10448|10447.3|460
1603352100000|2020-10-22 07:35:00|10448.9|10447.9|10449.8|10448.8|10450.6|10449.8|10448.1|10447.2|424
1603352400000|2020-10-22 07:40:00|10449.7|10449|10452.2|10451.5|10453.6|10452.8|10449.6|10448.8|356
1603352700000|2020-10-22 07:45:00|10452.3|10451.3|10450.9|10449.9|10454.8|10454|10450|10449.1|448
1603353000000|2020-10-22 07:50:00|10451|10450|10455.2|10454.2|10455.3|10454.4|10450.8|10449.9|350
1603353300000|2020-10-22 07:55:00|10455.3|10454.3|10455.1|10454.1|10456.4|10455.6|10454.5|10453.5|363
1603353600000|2020-10-22 08:00:00|10455.2|10454.2|10456.5|10455.5|10458|10457.1|10455|10454.2|484
1603353900000|2020-10-22 08:05:00|10456.3|10455.6|10459.1|10458.4|10461.4|10460.6|10456.1|10455.3|422
1603354200000|2020-10-22 08:10:00|10459.2|10458.5|10461.1|10460.4|10461.9|10461.1|10458.3|10457.4|307
1603354500000|2020-10-22 08:15:00|10461.2|10460.5|10463.5|10462.5|10464.1|10463.3|10461.1|10460.4|311
1603354800000|2020-10-22 08:20:00|10463.4|10462.4|10459.1|10458.1|10463.5|10462.7|10458.8|10458|299
1603355100000|2020-10-22 08:25:00|10459.2|10458.2|10459.8|10458.8|10460.1|10459.2|10458|10457.3|370
1603355400000|2020-10-22 08:30:00|10459.7|10459|10458.4|10457.7|10460.3|10459.5|10458.3|10457.4|319
1603355700000|2020-10-22 08:35:00|10458.5|10457.8|10456.9|10455.9|10460.1|10459.3|10456.2|10455.2|411
1603356000000|2020-10-22 08:40:00|10457.1|10456.1|10460.3|10459.6|10462.9|10461.9|10457|10456.1|281
1603356300000|2020-10-22 08:45:00|10460.1|10459.4|10463|10462.3|10463.3|10462.5|10459.9|10459.2|373
1603356600000|2020-10-22 08:50:00|10463.1|10462.4|10464.2|10463.5|10465.5|10464.5|10462.6|10461.9|345
1603356900000|2020-10-22 08:55:00|10464.3|10463.6|10468.4|10467.4|10469.6|10468.8|10464.2|10463.3|408
1603357200000|2020-10-22 09:00:00|10468.2|10467.5|10469.8|10469.1|10470.7|10470|10467.1|10466.1|494
1603357500000|2020-10-22 09:05:00|10469.9|10468.9|10471.2|10470.5|10471.9|10471|10468.8|10467.9|364
1603357800000|2020-10-22 09:10:00|10471.3|10470.6|10473.2|10472.5|10474.1|10473.3|10470.9|10470.1|418
1603358100000|2020-10-22 09:15:00|10473.1|10472.4|10473.1|10472.4|10474.1|10473.3|10472.4|10471.7|260
1603358400000|2020-10-22 09:20:00|10473.2|10472.5|10472.4|10471.7|10473.4|10472.6|10472|10471.2|322
1603358700000|2020-10-22 09:25:00|10472.3|10471.6|10471|10470|10472.8|10472.1|10469.5|10468.8|369
1603359000000|2020-10-22 09:30:00|10471.1|10470.1|10474.2|10473.5|10474.6|10473.8|10470.9|10470.1|334
1603359300000|2020-10-22 09:35:00|10474.4|10473.4|10474.9|10473.9|10477.7|10476.7|10474.2|10473.3|402
1603359600000|2020-10-22 09:40:00|10474.8|10474.2|10476.1|10475.4|10477.2|10476.3|10474.8|10474.1|283
1603359900000|2020-10-22 09:45:00|10476|10475.3|10476.2|10475.2|10476.3|10475.5|10475.4|10474.7|235
1603360200000|2020-10-22 09:50:00|10476.1|10475.4|10473.7|10473|10476.2|10475.5|10473.4|10472.7|335
1603360500000|2020-10-22 09:55:00|10473.6|10472.9|10473.4|10472.4|10473.9|10473.1|10472.7|10471.9|251
1603360800000|2020-10-22 10:00:00|10473.3|10472.6|10475|10474.3|10476.6|10475.9|10473.3|10472.6|233
1603361100000|2020-10-22 10:05:00|10475.1|10474.4|10476.1|10475.4|10478.5|10477.7|10475.1|10474.4|320
1603361400000|2020-10-22 10:10:00|10476.2|10475.5|10472.3|10471.3|10476.2|10475.5|10472.1|10471.3|251
1603361700000|2020-10-22 10:15:00|10472.4|10471.4|10469|10468|10472.4|10471.7|10468.2|10467.4|432
1603362000000|2020-10-22 10:20:00|10469.1|10468.1|10468.2|10467.2|10470|10469.2|10467.2|10466.3|339
1603362300000|2020-10-22 10:25:00|10468.4|10467.5|10468.4|10467.4|10468.6|10467.9|10465.7|10465|268
1603362600000|2020-10-22 10:30:00|10468.3|10467.6|10466|10465|10468.5|10467.7|10465.2|10464.4|374
1603362900000|2020-10-22 10:35:00|10465.9|10465.2|10465|10464|10466.3|10465.4|10464.5|10463.7|191
1603363200000|2020-10-22 10:40:00|10464.9|10463.9|10467.9|10466.9|10468|10467.1|10463.8|10463|299
1603363500000|2020-10-22 10:45:00|10468.2|10467.5|10469.6|10468.9|10470|10469|10467.3|10466.4|307
1603363800000|2020-10-22 10:50:00|10469.7|10469|10470.1|10469.1|10470.7|10469.9|10468.7|10468|222
1603364100000|2020-10-22 10:55:00|10470|10469.3|10471.7|10471|10471.8|10471.1|10468.3|10467.4|299
1603364400000|2020-10-22 11:00:00|10471.9|10470.9|10470.7|10470|10472.4|10471.6|10470.5|10469.7|360
1603364700000|2020-10-22 11:05:00|10470.8|10470.1|10469.9|10469.2|10471.2|10470.4|10469.8|10469|320
1603365000000|2020-10-22 11:10:00|10470|10469|10468.8|10468.1|10470.4|10469.5|10467.1|10466.4|203
1603365300000|2020-10-22 11:15:00|10468.9|10468.2|10468.7|10468|10469.5|10468.7|10467.7|10466.9|270
1603365600000|2020-10-22 11:20:00|10468.8|10468.1|10468.4|10467.4|10469.5|10468.8|10468.2|10467.4|238
1603365900000|2020-10-22 11:25:00|10468.5|10467.5|10467|10466|10468.5|10467.5|10466.4|10465.6|194
1603366200000|2020-10-22 11:30:00|10466.9|10466.2|10467.8|10466.8|10467.8|10467|10466.1|10465.2|244
1603366500000|2020-10-22 11:35:00|10467.7|10466.7|10467.7|10467|10470.1|10469.2|10466.5|10465.8|384
1603366800000|2020-10-22 11:40:00|10467.8|10467.1|10465.5|10464.5|10468.1|10467.3|10465.1|10464.3|274
1603367100000|2020-10-22 11:45:00|10465.1|10464.4|10466|10465.3|10467.5|10466.8|10465|10464.1|273
1603367400000|2020-10-22 11:50:00|10466.1|10465.4|10465.9|10465.2|10466.9|10466.2|10465.6|10464.9|204
1603367700000|2020-10-22 11:55:00|10465.7|10465|10466.5|10465.8|10466.7|10465.9|10464.9|10464|234
1603368000000|2020-10-22 12:00:00|10466.4|10465.7|10464.6|10463.9|10466.8|10466|10463.9|10463.1|228
1603368300000|2020-10-22 12:05:00|10464.7|10464|10464.3|10463.6|10465.5|10464.8|10463.8|10462.9|222
1603368600000|2020-10-22 12:10:00|10464.4|10463.7|10466.4|10465.7|10466.5|10465.7|10463.9|10463.2|300
1603368900000|2020-10-22 12:15:00|10466.3|10465.6|10466.8|10466.1|10469.3|10468.6|10466.1|10465.4|375
1603369200000|2020-10-22 12:20:00|10466.5|10465.8|10469.9|10468.9|10470.7|10469.8|10466.5|10465.7|405
1603369500000|2020-10-22 12:25:00|10469.8|10469.1|10466.9|10465.9|10470.2|10469.3|10466.8|10465.4|297
1603369800000|2020-10-22 12:30:00|10466.7|10465.7|10467|10466|10470.9|10469.4|10465|10464.3|524
1603370100000|2020-10-22 12:35:00|10466.9|10465.9|10465.7|10465|10468.7|10468|10465.7|10465|382
1603370400000|2020-10-22 12:40:00|10465.9|10464.9|10464.5|10463.8|10466.1|10465.4|10463.4|10462.5|441
1603370700000|2020-10-22 12:45:00|10464.7|10463.7|10462.8|10462.1|10465.8|10465|10462.6|10461.9|371
1603371000000|2020-10-22 12:50:00|10462.7|10462|10460.7|10459.7|10462.9|10462.1|10460.5|10459.7|345
1603371300000|2020-10-22 12:55:00|10460.8|10459.8|10461.6|10460.9|10462.6|10461.9|10458.9|10458.2|316
1603371600000|2020-10-22 13:00:00|10461.5|10460.8|10460.6|10459.9|10462.3|10461.5|10459.8|10459.1|313
1603371900000|2020-10-22 13:05:00|10460.5|10459.8|10458.2|10457.5|10460.8|10459.9|10457.3|10456.5|277
1603372200000|2020-10-22 13:10:00|10458.3|10457.3|10459.8|10458.8|10460|10459.1|10456.4|10455.7|339
1603372500000|2020-10-22 13:15:00|10460|10459.1|10459.6|10458.6|10460.4|10459.6|10457.9|10457|440
1603372800000|2020-10-22 13:20:00|10459.7|10458.7|10457.6|10456.9|10460.2|10459.4|10457.3|10456.5|361
1603373100000|2020-10-22 13:25:00|10457.7|10457|10458.4|10457.7|10459.1|10458.4|10457.2|10456.4|390
1603373400000|2020-10-22 13:30:00|10458.5|10457.8|10464.1|10463.1|10464.2|10463.4|10458|10457.3|551
1603373700000|2020-10-22 13:35:00|10463.8|10462.9|10469.2|10468.5|10469.8|10469|10462.9|10462.2|541
1603374000000|2020-10-22 13:40:00|10469.3|10468.6|10470.5|10469.8|10471.7|10470.8|10468.2|10467.5|522
1603374300000|2020-10-22 13:45:00|10470.9|10470.2|10470.5|10469.8|10472.7|10471.8|10469.6|10468.9|522
1603374600000|2020-10-22 13:50:00|10470.4|10469.7|10468.5|10467.8|10471.7|10471|10467.7|10466.9|492
1603374900000|2020-10-22 13:55:00|10468.4|10467.7|10472.5|10471.5|10472.9|10471.8|10468.2|10467.5|447
1603375200000|2020-10-22 14:00:00|10472.6|10471.6|10475.5|10474.8|10478.8|10477.8|10472.5|10471.5|466
1603375500000|2020-10-22 14:05:00|10475.7|10475|10476.5|10475.8|10478.2|10477.5|10475.6|10474.9|512
1603375800000|2020-10-22 14:10:00|10476.6|10475.9|10477.3|10476.6|10478.4|10477.7|10475.3|10474.3|573
1603376100000|2020-10-22 14:15:00|10477.4|10476.7|10478.6|10477.9|10480.4|10479.7|10476.5|10475.8|463
1603376400000|2020-10-22 14:20:00|10478.7|10478|10483.1|10482.4|10485|10484.3|10478.5|10477.8|531
1603376700000|2020-10-22 14:25:00|10483.2|10482.5|10480|10479.3|10484|10483.1|10479.9|10479.2|437
1603377000000|2020-10-22 14:30:00|10480.1|10479.4|10482.9|10482.2|10483.4|10482.5|10479.9|10479.2|437
1603377300000|2020-10-22 14:35:00|10483|10482.3|10480.9|10480.2|10484|10483.3|10480.7|10479.9|476
1603377600000|2020-10-22 14:40:00|10481.1|10480.4|10484.7|10484|10484.8|10484.1|10481|10480.3|381
1603377900000|2020-10-22 14:45:00|10484.6|10483.9|10481.2|10480.5|10487|10486.3|10481|10480.1|593
1603378200000|2020-10-22 14:50:00|10481.3|10480.6|10478.6|10477.9|10482.9|10482.2|10477.6|10476.9|704
1603378500000|2020-10-22 14:55:00|10478.7|10478|10479.6|10478.9|10482.2|10481.5|10478.5|10477.8|480
1603378800000|2020-10-22 15:00:00|10479.7|10479|10480.8|10480.1|10482.5|10481.8|10479.2|10478.2|506
1603379100000|2020-10-22 15:05:00|10480.7|10480|10483.6|10482.9|10483.7|10482.9|10480.5|10479.7|365
1603379400000|2020-10-22 15:10:00|10483.5|10482.8|10483.8|10482.8|10485.2|10484.5|10483.2|10482.4|383
1603379700000|2020-10-22 15:15:00|10483.6|10482.9|10488.2|10487.5|10488.7|10488|10483.4|10482.4|554
1603380000000|2020-10-22 15:20:00|10488.1|10487.4|10485.7|10485|10488.8|10488.1|10485.1|10484.3|363
1603380300000|2020-10-22 15:25:00|10485.9|10484.9|10484.6|10483.9|10486.5|10485.7|10484|10483.3|291
1603380600000|2020-10-22 15:30:00|10484.5|10483.8|10486.6|10485.9|10487.3|10486.6|10484|10483.3|292
1603380900000|2020-10-22 15:35:00|10486.5|10485.8|10484.2|10483.5|10486.8|10486.1|10482.4|10481.6|392
1603381200000|2020-10-22 15:40:00|10484.3|10483.6|10485|10484.3|10485|10484.3|10483.3|10482.6|260
1603381500000|2020-10-22 15:45:00|10484.9|10484.2|10485.1|10484.4|10485.8|10485.1|10483.4|10482.7|345
1603381800000|2020-10-22 15:50:00|10485|10484.3|10486.6|10485.9|10487.6|10486.8|10485|10484.3|310
1603382100000|2020-10-22 15:55:00|10486.7|10486|10488.5|10487.8|10488.6|10487.9|10486.4|10485.6|394
1603382400000|2020-10-22 16:00:00|10488.6|10487.9|10487.6|10486.9|10488.7|10487.9|10487.1|10486.2|338
1603382700000|2020-10-22 16:05:00|10487.7|10487|10486.6|10485.9|10488.7|10487.7|10486.3|10485.3|294
1603383000000|2020-10-22 16:10:00|10486.5|10485.8|10486.2|10485.5|10487.2|10486.4|10485.9|10485.2|175
1603383300000|2020-10-22 16:15:00|10486.1|10485.4|10485.7|10484.7|10486.4|10485.7|10485.5|10484.7|168
1603383600000|2020-10-22 16:20:00|10485.8|10484.8|10483.3|10482.6|10485.8|10484.9|10483|10482.2|188
1603383900000|2020-10-22 16:25:00|10483.2|10482.5|10482.7|10482|10483.5|10482.6|10482.2|10481.3|235
1603384200000|2020-10-22 16:30:00|10482.8|10481.8|10482.7|10482|10484.2|10483.3|10482.6|10481.7|288
1603384500000|2020-10-22 16:35:00|10482.8|10482.1|10483.5|10482.5|10483.6|10482.7|10482.6|10481.8|180
1603384800000|2020-10-22 16:40:00|10483.4|10482.4|10482.4|10481.4|10483.6|10482.8|10482.1|10481.1|171
1603385100000|2020-10-22 16:45:00|10482.3|10481.3|10481|10480.3|10482.4|10481.6|10480.4|10479.6|231
1603385400000|2020-10-22 16:50:00|10481.2|10480.5|10481.8|10481.1|10482.4|10481.7|10481.1|10480.3|210
1603385700000|2020-10-22 16:55:00|10481.9|10481.2|10481.8|10481.1|10482|10481.2|10480.6|10479.8|291
1603386000000|2020-10-22 17:00:00|10481.7|10481|10481.5|10480.8|10482.5|10481.6|10481.2|10480.4|196
1603386300000|2020-10-22 17:05:00|10481.6|10480.9|10483|10482.3|10484.4|10483.7|10480.9|10480.2|278
1603386600000|2020-10-22 17:10:00|10482.9|10482.2|10481.9|10481.2|10484.2|10483.4|10481.4|10480.6|355
1603386900000|2020-10-22 17:15:00|10482|10481.3|10480.7|10480|10482.4|10481.4|10480.5|10479.8|185
1603387200000|2020-10-22 17:20:00|10480.8|10480.1|10479.7|10479|10480.8|10480.1|10479.5|10478.7|150
1603387500000|2020-10-22 17:25:00|10479.9|10478.9|10480.2|10479.5|10480.6|10479.6|10479.6|10478.8|185
1603387800000|2020-10-22 17:30:00|10480.3|10479.6|10480.5|10479.5|10480.5|10479.7|10479.1|10478.3|256
1603388100000|2020-10-22 17:35:00|10480.4|10479.4|10481.5|10480.8|10481.9|10481.2|10480.3|10479.4|261
1603388400000|2020-10-22 17:40:00|10481.4|10480.7|10481.5|10480.8|10482.2|10481.4|10481.3|10480.4|246
1603388700000|2020-10-22 17:45:00|10481.4|10480.7|10482.7|10481.7|10483.3|10482.4|10480.8|10479.9|346
1603389000000|2020-10-22 17:50:00|10482.8|10481.8|10482.1|10481.4|10483.3|10482.4|10482|10481.2|266
1603389300000|2020-10-22 17:55:00|10482.2|10481.2|10485.3|10484.6|10485.8|10485|10481.4|10480.6|209
1603389600000|2020-10-22 18:00:00|10485.5|10484.5|10485.2|10484.5|10486.6|10485.8|10484.3|10483.4|280
1603389900000|2020-10-22 18:05:00|10485.1|10484.4|10484.8|10483.8|10485.7|10485|10484.7|10483.8|277
1603390200000|2020-10-22 18:10:00|10484.9|10483.9|10483.3|10482.3|10485.5|10484.7|10483|10482.2|183
1603390500000|2020-10-22 18:15:00|10483.2|10482.2|10482.7|10481.7|10483.8|10483|10482.4|10481.6|158
1603390800000|2020-10-22 18:20:00|10482.5|10481.8|10485.3|10484.3|10485.5|10484.6|10482.4|10481.5|123
1603391100000|2020-10-22 18:25:00|10485.4|10484.4|10485.8|10484.8|10486.5|10485.5|10484.5|10483.7|163
1603391400000|2020-10-22 18:30:00|10485.9|10484.9|10485.3|10484.3|10486.4|10485.7|10484.7|10483.8|144
1603391700000|2020-10-22 18:35:00|10484.7|10483.7|10484.8|10483.8|10485.3|10484.5|10484.5|10483.7|168
1603392000000|2020-10-22 18:40:00|10484.9|10483.9|10489.2|10488.2|10489.7|10488.7|10484.6|10483.8|270
1603392300000|2020-10-22 18:45:00|10488.8|10487.8|10487.7|10486.7|10489.2|10488.5|10487.6|10486.7|164
1603392600000|2020-10-22 18:50:00|10487.5|10486.8|10486.7|10486|10488.2|10487.4|10486.7|10485.9|151
1603392900000|2020-10-22 18:55:00|10486.8|10486.1|10487.3|10486.3|10488.4|10487.5|10486.5|10485.6|275
1603393200000|2020-10-22 19:00:00|10487.2|10486.5|10486.6|10485.6|10488.9|10488|10486.4|10485.5|197
1603393500000|2020-10-22 19:05:00|10486.5|10485.8|10488.3|10487.3|10488.9|10487.9|10486.3|10485.4|209
1603393800000|2020-10-22 19:10:00|10488.2|10487.2|10488.2|10487.2|10488.3|10487.5|10487.4|10486.5|140
1603394100000|2020-10-22 19:15:00|10488.1|10487.1|10488.7|10488|10488.9|10488.1|10487.6|10486.9|150
1603394400000|2020-10-22 19:20:00|10488.9|10488.2|10490.2|10489.5|10490.8|10490.1|10488.9|10488|298
1603394700000|2020-10-22 19:25:00|10490.1|10489.4|10489.2|10488.5|10490.3|10489.5|10489.1|10488.4|151
1603395000000|2020-10-22 19:30:00|10489.3|10488.6|10490.4|10489.7|10490.5|10489.8|10489.1|10488.4|114
1603395300000|2020-10-22 19:35:00|10490.3|10489.6|10490.8|10490.1|10491.2|10490.3|10490.1|10489.4|95
1603395600000|2020-10-22 19:40:00|10490.9|10490.2|10490.5|10489.8|10491.5|10490.7|10490.3|10489.4|156
1603395900000|2020-10-22 19:45:00|10490.4|10489.7|10489.8|10489.1|10491.3|10490.6|10489.7|10488.9|123
1603396200000|2020-10-22 19:50:00|10489.9|10489.2|10489.8|10489.1|10490.7|10489.9|10489.6|10488.9|70
1603396500000|2020-10-22 19:55:00|10489.9|10489.2|10491.2|10490.2|10491.4|10490.7|10489.8|10489.1|278
1603396800000|2020-10-22 20:00:00|10491.1|10490.4|10491.5|10490.8|10492.9|10492|10491.1|10490.2|277
1603397100000|2020-10-22 20:05:00|10491.6|10490.9|10491|10490|10492.1|10491.2|10490.8|10490|102
1603397400000|2020-10-22 20:10:00|10491.1|10490.1|10491.4|10490.4|10491.6|10490.7|10490.8|10489.9|129
1603397700000|2020-10-22 20:15:00|10491.3|10490.3|10491.3|10490.6|10491.8|10491|10491.2|10490.3|83
1603398000000|2020-10-22 20:20:00|10491.4|10490.7|10491.2|10490.5|10491.6|10490.9|10491.1|10490.3|104
1603398300000|2020-10-22 20:25:00|10491.1|10490.4|10491.1|10490.1|10491.3|10490.6|10490.6|10489.9|162
1603398600000|2020-10-22 20:30:00|10491|10490|10490.7|10489.7|10491.1|10490.3|10490.6|10489.7|70
1603398900000|2020-10-22 20:35:00|10490.6|10489.6|10490.9|10490.2|10491.2|10490.3|10490.5|10489.6|61
1603399200000|2020-10-22 20:40:00|10491|10490.3|10491|10490|10491.2|10490.3|10490.1|10489.1|81
1603399500000|2020-10-22 20:45:00|10491.2|10490.2|10491.1|10490.1|10491.6|10490.6|10490.5|10489.7|86
1603399800000|2020-10-22 20:50:00|10491|10490|10489.4|10488.4|10491.1|10490.1|10489.3|10488.3|193
1603400100000|2020-10-22 20:55:00|10489.3|10488.3|10489.7|10482.4|10491|10488.9|10488.6|10480.8|207
1603400400000|2020-10-22 21:00:00|10489.5|10481.6|10489.4|10481.1|10491.2|10483.1|10488.2|10481|91
1603400700000|2020-10-22 21:05:00|10490.6|10481.9|10488.9|10482.4|10491.5|10483.4|10487.5|10480.4|1035
1603401000000|2020-10-22 21:10:00|10488.6|10481.7|10487.8|10483.7|10490.1|10484.8|10486.8|10481|947
1603401300000|2020-10-22 21:15:00|10487.6|10483.8|10487|10484.8|10488|10485|10486.8|10483.8|980
1603401600000|2020-10-22 21:20:00|10486.9|10484.7|10487.1|10485|10488|10485.3|10486.9|10484.6|1216
1603401900000|2020-10-22 21:25:00|10487|10484.8|10488.9|10486|10489.6|10486.4|10487|10484.6|940
1603402200000|2020-10-22 21:30:00|10489.4|10485.9|10492.3|10486.8|10492.4|10487.2|10488.7|10484.8|420
1603402500000|2020-10-22 21:35:00|10492.4|10486.7|10490.9|10482.2|10493.4|10487.2|10489.9|10481.1|244
1603402800000|2020-10-22 21:40:00|10491.1|10482|10491.1|10482.1|10492.3|10483.6|10489.9|10481|201
1603403100000|2020-10-22 21:45:00|10491.5|10482.6|10487.9|10482.4|10491.8|10483|10487.8|10481|406
1603403400000|2020-10-22 21:50:00|10487.8|10482|10486.6|10484.2|10489.6|10485.5|10486.2|10481.3|482
1603403700000|2020-10-22 21:55:00|10486.7|10484.3|10487.5|10483.4|10488.5|10484.8|10486.4|10482.5|1663
1603404000000|2020-10-22 22:00:00|10487.4|10483.5|10488.4|10487.4|10490.6|10488.4|10486.7|10482.6|624
1603404300000|2020-10-22 22:05:00|10488.5|10487.5|10487|10486|10489|10487.8|10486.9|10485.8|104
1603404600000|2020-10-22 22:10:00|10486.9|10485.9|10487|10486|10487.4|10486.2|10486.9|10485.8|38
1603404900000|2020-10-22 22:15:00|10487.1|10486.1|10487.6|10486.6|10487.8|10486.8|10487|10486|57
1603405200000|2020-10-22 22:20:00|10487.7|10486.7|10487.5|10486.5|10488.3|10487.3|10487.4|10486.4|91
1603405500000|2020-10-22 22:25:00|10487.6|10486.6|10487.7|10486.7|10488.2|10487.2|10487.3|10486.3|105
1603405800000|2020-10-22 22:30:00|10487.8|10486.8|10487|10486|10487.8|10486.8|10486.3|10485.3|118
1603406100000|2020-10-22 22:35:00|10486.9|10485.9|10485.5|10484.5|10488.2|10487.2|10485.3|10484.3|219
1603406400000|2020-10-22 22:40:00|10485.6|10484.6|10486.5|10485.5|10486.8|10485.8|10485.4|10484.4|128
1603406700000|2020-10-22 22:45:00|10486.6|10485.6|10486.5|10485.5|10486.9|10485.9|10484.9|10483.9|171
1603407000000|2020-10-22 22:50:00|10486.4|10485.4|10486.4|10485.4|10486.8|10485.8|10486.3|10485.3|89
1603407300000|2020-10-22 22:55:00|10486.5|10485.5|10489|10488|10489|10488|10486.5|10485.5|203
1603407600000|2020-10-22 23:00:00|10488.7|10487.7|10489.2|10488.2|10490.3|10489.3|10488.6|10487.6|186
1603407900000|2020-10-22 23:05:00|10489.3|10488.3|10488.6|10487.6|10490.3|10489.3|10488.4|10487.5|155
1603408200000|2020-10-22 23:10:00|10488.5|10487.5|10488.8|10487.8|10489.7|10488.7|10487.5|10486.5|205
1603408500000|2020-10-22 23:15:00|10488.7|10487.7|10489.2|10488.2|10489.8|10488.8|10488.7|10487.7|158
1603408800000|2020-10-22 23:20:00|10489.3|10488.3|10489.9|10488.9|10489.9|10488.9|10489.1|10488.1|71
1603409100000|2020-10-22 23:25:00|10489.8|10488.8|10489.7|10488.7|10490.5|10489.5|10489.7|10488.7|122
1603409400000|2020-10-22 23:30:00|10489.8|10488.8|10488.8|10487.8|10489.9|10488.9|10488.8|10487.8|92
1603409700000|2020-10-22 23:35:00|10488.9|10487.9|10489.7|10488.7|10489.8|10488.8|10488.6|10487.7|68
1603410000000|2020-10-22 23:40:00|10489.8|10488.8|10491.9|10490.9|10492.4|10491.4|10489.8|10488.8|124
1603410300000|2020-10-22 23:45:00|10492|10491|10492.5|10491.5|10494.3|10493.3|10491.8|10490.8|282
1603410600000|2020-10-22 23:50:00|10492.4|10491.4|10492.7|10491.7|10493.4|10492.5|10492.2|10491.3|429
1603410900000|2020-10-22 23:55:00|10492.8|10491.8|10490.9|10490.2|10493.8|10493.1|10490.9|10489.9|280
1603411200000|2020-10-23 00:00:00|10491.1|10490.1|10486|10485.3|10492.3|10491.4|10485.2|10484.4|706
1603411500000|2020-10-23 00:05:00|10486.3|10485.6|10486|10485.3|10487.3|10486.3|10483.3|10482.5|590
1603411800000|2020-10-23 00:10:00|10486.1|10485.1|10487.6|10486.6|10489.4|10488.5|10485.9|10485.1|545
1603412100000|2020-10-23 00:15:00|10487.4|10486.7|10485.9|10485.2|10487.9|10486.9|10485.4|10484.5|369
1603412400000|2020-10-23 00:20:00|10486|10485.3|10484.9|10484.2|10487.3|10486.4|10484.8|10484.1|287
1603412700000|2020-10-23 00:25:00|10485|10484.3|10480.6|10479.6|10485|10484.3|10480|10479|435
1603413000000|2020-10-23 00:30:00|10480.5|10479.5|10481.8|10480.8|10482.8|10482.1|10479.3|10478.4|679
1603413300000|2020-10-23 00:35:00|10481.9|10480.9|10483.4|10482.4|10484.5|10483.6|10481.9|10480.9|409
1603413600000|2020-10-23 00:40:00|10483.3|10482.6|10481.1|10480.1|10483.5|10482.6|10480.5|10479.7|363
1603413900000|2020-10-23 00:45:00|10481.3|10480.3|10477.4|10476.4|10481.4|10480.6|10477.1|10476.3|531
1603414200000|2020-10-23 00:50:00|10477.5|10476.7|10472.3|10471.3|10477.5|10476.7|10470|10469.1|1025
1603414500000|2020-10-23 00:55:00|10471.6|10470.6|10474.1|10473.1|10475.8|10474.9|10471.5|10470.5|656
1603414800000|2020-10-23 01:00:00|10474|10473.3|10476.1|10475.1|10476.3|10475.5|10472.5|10471.7|355
1603415100000|2020-10-23 01:05:00|10476.2|10475.2|10475.8|10475.1|10478|10477.2|10475.7|10474.9|236
1603415400000|2020-10-23 01:10:00|10475.9|10475.2|10478.3|10477.3|10478.7|10478|10475.9|10475.2|291
1603415700000|2020-10-23 01:15:00|10478.2|10477.2|10477.1|10476.4|10479|10478|10477|10476.1|195
1603416000000|2020-10-23 01:20:00|10477.2|10476.2|10478.1|10477.1|10478.1|10477.1|10476.1|10475.3|188
1603416300000|2020-10-23 01:25:00|10477.9|10477.2|10475.8|10474.8|10478.1|10477.2|10475.4|10474.7|323
1603416600000|2020-10-23 01:30:00|10475.7|10474.7|10477.4|10476.4|10477.7|10477|10475.4|10474.6|337
1603416900000|2020-10-23 01:35:00|10477.3|10476.6|10476.9|10475.9|10477.5|10476.6|10476.2|10475.4|224
1603417200000|2020-10-23 01:40:00|10477|10476|10476.5|10475.5|10478.2|10477.2|10476.1|10475.2|196
1603417500000|2020-10-23 01:45:00|10476.3|10475.6|10475.9|10474.9|10478.2|10477.2|10475.6|10474.8|149
1603417800000|2020-10-23 01:50:00|10476|10475|10475.9|10474.9|10477|10476|10475.4|10474.4|248
1603418100000|2020-10-23 01:55:00|10476|10475|10471.4|10470.4|10476.1|10475.1|10471.1|10470.3|275
1603418400000|2020-10-23 02:00:00|10471.1|10470.3|10468.7|10467.7|10472.2|10471.4|10468.3|10467.4|280
1603418700000|2020-10-23 02:05:00|10468.6|10467.6|10469.6|10468.6|10470.4|10469.6|10467.2|10466.4|384
1603419000000|2020-10-23 02:10:00|10469.4|10468.7|10471|10470.3|10471.9|10471.1|10469.4|10468.6|310
1603419300000|2020-10-23 02:15:00|10471.2|10470.2|10472.8|10471.8|10473.2|10472.4|10471.1|10470.1|193
1603419600000|2020-10-23 02:20:00|10472.9|10471.9|10471.6|10470.9|10473|10472.1|10471.3|10470.3|168
1603419900000|2020-10-23 02:25:00|10471.9|10471.2|10473.3|10472.3|10473.6|10472.7|10471.9|10471.2|227
1603420200000|2020-10-23 02:30:00|10473.4|10472.4|10472.5|10471.8|10474.5|10473.5|10472.4|10471.6|221
1603420500000|2020-10-23 02:35:00|10472.4|10471.7|10476.3|10475.6|10476.6|10475.8|10472.3|10471.6|344
1603420800000|2020-10-23 02:40:00|10476.4|10475.7|10475.4|10474.7|10477.3|10476.4|10474.2|10473.3|238
1603421100000|2020-10-23 02:45:00|10475.5|10474.8|10475|10474|10476.1|10475.2|10473.9|10473.2|282
1603421400000|2020-10-23 02:50:00|10474.9|10473.9|10471.3|10470.6|10475.3|10474.4|10471.3|10470.6|394
1603421700000|2020-10-23 02:55:00|10471.5|10470.8|10471.3|10470.3|10473.2|10472.4|10471.2|10470.2|286
1603422000000|2020-10-23 03:00:00|10470.8|10469.8|10471.1|10470.1|10471.8|10471|10470.1|10469.1|373
1603422300000|2020-10-23 03:05:00|10471|10470|10472.3|10471.3|10472.5|10471.5|10470.7|10469.9|245
1603422600000|2020-10-23 03:10:00|10472.2|10471.2|10472.8|10471.8|10473.3|10472.5|10471.7|10471|200
1603422900000|2020-10-23 03:15:00|10472.6|10471.9|10472.4|10471.7|10473.8|10472.8|10472.4|10471.5|185
1603423200000|2020-10-23 03:20:00|10472.5|10471.8|10471.6|10470.9|10472.7|10471.9|10471.4|10470.7|206
1603423500000|2020-10-23 03:25:00|10471.8|10470.8|10470|10469|10472.2|10471.4|10469.6|10468.9|239
1603423800000|2020-10-23 03:30:00|10469.8|10469.1|10471.7|10471|10471.8|10471|10469.8|10469.1|189
1603424100000|2020-10-23 03:35:00|10471.6|10470.9|10470.9|10470.2|10472.3|10471.5|10470.8|10470|147
1603424400000|2020-10-23 03:40:00|10470.8|10470.1|10471.1|10470.4|10471.4|10470.5|10470.5|10469.7|154
1603424700000|2020-10-23 03:45:00|10471|10470.3|10472.6|10471.6|10472.7|10471.9|10470.9|10470.2|149
1603425000000|2020-10-23 03:50:00|10472.7|10471.7|10473.1|10472.4|10473.6|10472.7|10472.4|10471.6|152
1603425300000|2020-10-23 03:55:00|10473|10472.3|10472.7|10471.7|10473.7|10473|10472.6|10471.7|155
1603425600000|2020-10-23 04:00:00|10472.8|10471.8|10473.2|10472.2|10473.4|10472.4|10471.3|10470.4|179
1603425900000|2020-10-23 04:05:00|10473.1|10472.1|10472.7|10471.7|10473.2|10472.2|10471.8|10471|215
1603426200000|2020-10-23 04:10:00|10472.2|10471.5|10471.9|10471.2|10473.4|10472.5|10471.8|10471|195
1603426500000|2020-10-23 04:15:00|10472.1|10471.1|10472.1|10471.1|10472.6|10471.7|10471.9|10471|153
1603426800000|2020-10-23 04:20:00|10471.9|10471.2|10473.2|10472.2|10473.6|10472.7|10471.6|10470.9|186
1603427100000|2020-10-23 04:25:00|10473.3|10472.3|10470.5|10469.5|10473.3|10472.4|10470.1|10469.2|235
1603427400000|2020-10-23 04:30:00|10470.6|10469.6|10471.9|10470.9|10472.3|10471.4|10470.5|10469.6|209
1603427700000|2020-10-23 04:35:00|10472|10471|10471.2|10470.5|10472.9|10472|10470.6|10469.8|252
1603428000000|2020-10-23 04:40:00|10471.4|10470.4|10469.7|10468.7|10471.4|10470.5|10469.1|10468.3|212
1603428300000|2020-10-23 04:45:00|10469.8|10468.8|10470.4|10469.4|10470.6|10469.7|10469.4|10468.6|164
1603428600000|2020-10-23 04:50:00|10470.3|10469.3|10471.2|10470.2|10471.7|10470.9|10470.3|10469.3|207
1603428900000|2020-10-23 04:55:00|10471.1|10470.1|10470.7|10469.7|10471.5|10470.6|10470.5|10469.7|156
1603429200000|2020-10-23 05:00:00|10470.8|10469.8|10470.3|10469.6|10471|10470.2|10469.7|10468.8|135
1603429500000|2020-10-23 05:05:00|10470.4|10469.4|10471.1|10470.4|10471.6|10470.8|10470.3|10469.4|161
1603429800000|2020-10-23 05:10:00|10471|10470.3|10472.2|10471.5|10473.5|10472.6|10471|10470.3|209
1603430100000|2020-10-23 05:15:00|10472.4|10471.7|10473.4|10472.4|10474.1|10473.4|10472.4|10471.6|146
1603430400000|2020-10-23 05:20:00|10473.5|10472.5|10472.6|10471.9|10473.5|10472.6|10472.5|10471.6|102
1603430700000|2020-10-23 05:25:00|10473|10472.3|10472.7|10471.7|10474.4|10473.6|10472.5|10471.6|132
1603431000000|2020-10-23 05:30:00|10472.6|10471.6|10472.5|10471.8|10473|10472.1|10471.9|10471|137
1603431300000|2020-10-23 05:35:00|10472.6|10471.9|10472.1|10471.1|10472.9|10471.9|10471.9|10471.1|94
1603431600000|2020-10-23 05:40:00|10472|10471.3|10471.9|10471.2|10472.2|10471.4|10471.7|10470.9|105
1603431900000|2020-10-23 05:45:00|10472|10471.3|10469.9|10469.2|10472.6|10471.9|10469.4|10468.6|190
1603432200000|2020-10-23 05:50:00|10469.8|10469.1|10470.7|10469.7|10471.5|10470.7|10469.4|10468.5|172
1603432500000|2020-10-23 05:55:00|10470.6|10470|10470.9|10469.9|10471|10470.2|10470.1|10469.4|156
1603432800000|2020-10-23 06:00:00|10470.8|10469.8|10471.9|10471.2|10473|10472.2|10470.8|10469.8|248
1603433100000|2020-10-23 06:05:00|10472.2|10471.5|10472.7|10472|10473.1|10472.3|10471.2|10470.2|237
1603433400000|2020-10-23 06:10:00|10472.6|10471.9|10471.1|10470.1|10473|10472|10471|10470.1|255
1603433700000|2020-10-23 06:15:00|10471.2|10470.2|10472.3|10471.6|10472.9|10472|10471|10470.1|253
1603434000000|2020-10-23 06:20:00|10472.4|10471.7|10471.6|10470.9|10472.8|10471.9|10471.2|10470.4|193
1603434300000|2020-10-23 06:25:00|10471.5|10470.8|10472.1|10471.4|10472.4|10471.6|10471.4|10470.6|164
1603434600000|2020-10-23 06:30:00|10472.3|10471.3|10471.5|10470.8|10472.4|10471.6|10470.7|10469.9|171
1603434900000|2020-10-23 06:35:00|10471.4|10470.7|10473.5|10472.5|10473.5|10472.5|10470.8|10470|147
1603435200000|2020-10-23 06:40:00|10473.4|10472.4|10473.2|10472.5|10474.1|10473.3|10472.1|10471.4|295
1603435500000|2020-10-23 06:45:00|10473.3|10472.3|10474.9|10474.2|10475.1|10474.4|10473|10472.1|115
1603435800000|2020-10-23 06:50:00|10475|10474.3|10476.3|10475.3|10476.3|10475.4|10472.7|10472|282
1603436100000|2020-10-23 06:55:00|10476.2|10475.5|10474.9|10473.9|10478|10477.3|10473.9|10473.1|290
1603436400000|2020-10-23 07:00:00|10475|10474|10474.4|10473.7|10476.1|10475.3|10473.2|10472.3|429
1603436700000|2020-10-23 07:05:00|10474.5|10473.8|10474.7|10474|10475|10474.2|10473.7|10472.9|215
1603437000000|2020-10-23 07:10:00|10474.8|10474.1|10475.1|10474.4|10476.8|10476.1|10474.2|10473.5|366
1603437300000|2020-10-23 07:15:00|10475.2|10474.5|10477.1|10476.1|10477.5|10476.7|10475.2|10474.3|296
1603437600000|2020-10-23 07:20:00|10477|10476.3|10477.4|10476.7|10478.9|10478.1|10476.6|10475.9|365
1603437900000|2020-10-23 07:25:00|10477.3|10476.6|10476.2|10475.5|10478.7|10477.8|10476|10475|248
1603438200000|2020-10-23 07:30:00|10476.1|10475.4|10474.7|10474|10477|10476.2|10474.2|10473.5|497
1603438500000|2020-10-23 07:35:00|10474.8|10474.1|10473.1|10472.4|10475.2|10474.4|10471.5|10470.8|434
1603438800000|2020-10-23 07:40:00|10473|10472.3|10473.2|10472.2|10474.2|10473.4|10471.4|10470.7|450
1603439100000|2020-10-23 07:45:00|10473.1|10472.1|10472|10471|10473.4|10472.7|10471.6|10470.9|344
1603439400000|2020-10-23 07:50:00|10471.8|10471.1|10471|10470.3|10473.5|10472.6|10469.5|10468.8|392
1603439700000|2020-10-23 07:55:00|10470.9|10470.2|10468.7|10468|10471.1|10470.4|10468.7|10467.9|289
1603440000000|2020-10-23 08:00:00|10468.8|10468.1|10461.4|10460.7|10469.3|10468.4|10461.4|10460.5|673
1603440300000|2020-10-23 08:05:00|10461.5|10460.8|10460.6|10459.6|10462.3|10461.4|10458.8|10458|511
1603440600000|2020-10-23 08:10:00|10460.7|10459.7|10459|10458|10461.1|10460.4|10456.4|10455.7|484
1603440900000|2020-10-23 08:15:00|10459.1|10458.1|10459.9|10459.2|10460.8|10460|10455.8|10455|540
1603441200000|2020-10-23 08:20:00|10459.6|10458.9|10461.8|10461.1|10462.2|10461.4|10459.3|10458.6|481
1603441500000|2020-10-23 08:25:00|10461.9|10461.2|10460.9|10460.2|10462.6|10461.9|10460.1|10459.4|375
1603441800000|2020-10-23 08:30:00|10460.8|10460.1|10461.3|10460.6|10463.6|10462.8|10460.8|10459.9|396
1603442100000|2020-10-23 08:35:00|10461.2|10460.5|10460.4|10459.4|10461.6|10460.8|10459.4|10458.5|314
1603442400000|2020-10-23 08:40:00|10460.5|10459.5|10460.1|10459.4|10461.2|10460.3|10460.1|10459.2|212
1603442700000|2020-10-23 08:45:00|10460.4|10459.5|10463|10462|10463.5|10462.8|10460.1|10459.4|264
1603443000000|2020-10-23 08:50:00|10462.9|10461.9|10460.8|10459.8|10463.1|10462.3|10460.1|10459.4|222
1603443300000|2020-10-23 08:55:00|10460.7|10460|10462.3|10461.3|10463.4|10462.7|10460|10459.1|260
1603443600000|2020-10-23 09:00:00|10462.2|10461.5|10462.1|10461.1|10463.1|10462.2|10460.9|10460.1|230
1603443900000|2020-10-23 09:05:00|10462|10461|10462.7|10462|10463.5|10462.5|10461.7|10460.9|213
1603444200000|2020-10-23 09:10:00|10462.8|10462.1|10464.1|10463.4|10464.6|10463.8|10462.3|10461.6|219
1603444500000|2020-10-23 09:15:00|10464.2|10463.5|10462.4|10461.7|10464.2|10463.5|10461.2|10460.4|335
1603444800000|2020-10-23 09:20:00|10462.3|10461.6|10461.4|10460.4|10462.5|10461.7|10460.7|10459.9|205
1603445100000|2020-10-23 09:25:00|10461.5|10460.5|10459.8|10459.1|10461.9|10460.9|10458.7|10457.9|279
1603445400000|2020-10-23 09:30:00|10459.9|10459.2|10456.5|10455.5|10460.2|10459.3|10456.5|10455.5|241
1603445700000|2020-10-23 09:35:00|10456|10455.3|10458.4|10457.4|10459.2|10458.4|10455.1|10454.4|338
1603446000000|2020-10-23 09:40:00|10458.5|10457.5|10459.1|10458.1|10459.1|10458.3|10457.9|10457.1|189
1603446300000|2020-10-23 09:45:00|10459|10458.3|10463.9|10463.2|10463.9|10463.2|10458.9|10458.1|307
1603446600000|2020-10-23 09:50:00|10463.7|10463|10463.5|10462.8|10465.2|10464.4|10463|10462.3|330
1603446900000|2020-10-23 09:55:00|10463.4|10462.7|10462|10461.3|10464.4|10463.5|10461.9|10461.2|296
1603447200000|2020-10-23 10:00:00|10461.9|10461.2|10463.5|10462.8|10465.1|10464.4|10461.9|10461.2|303
1603447500000|2020-10-23 10:05:00|10463.6|10462.6|10466.4|10465.7|10467.2|10466.5|10463.4|10462.6|330
1603447800000|2020-10-23 10:10:00|10466|10465.3|10465.3|10464.3|10466.4|10465.4|10464.7|10464|198
1603448100000|2020-10-23 10:15:00|10465.2|10464.5|10466|10465.3|10466.6|10465.9|10465.1|10464.4|199
1603448400000|2020-10-23 10:20:00|10465.9|10465.2|10465.8|10465.1|10466.1|10465.3|10463.5|10462.7|265
1603448700000|2020-10-23 10:25:00|10465.7|10465|10467.4|10466.7|10468|10467.3|10464.6|10463.8|315
1603449000000|2020-10-23 10:30:00|10467.5|10466.8|10469.3|10468.3|10469.6|10468.9|10467.4|10466.6|285
1603449300000|2020-10-23 10:35:00|10469.4|10468.4|10469.2|10468.5|10470.3|10469.6|10468.8|10467.9|302
1603449600000|2020-10-23 10:40:00|10469.1|10468.1|10468.9|10467.9|10469.4|10468.6|10467.5|10466.8|271
1603449900000|2020-10-23 10:45:00|10469|10468.3|10469.5|10468.8|10469.9|10469.2|10468.1|10467.4|122
1603450200000|2020-10-23 10:50:00|10469.7|10468.7|10468.9|10467.9|10469.9|10469.1|10467.7|10467|205
1603450500000|2020-10-23 10:55:00|10469|10468|10469|10468.3|10469.5|10468.8|10468.5|10467.7|159
1603450800000|2020-10-23 11:00:00|10469.1|10468.4|10473.7|10473|10474.7|10474|10468.9|10468.1|321
1603451100000|2020-10-23 11:05:00|10473.8|10473.1|10473.2|10472.5|10475|10474.1|10472.6|10471.9|274
1603451400000|2020-10-23 11:10:00|10473.3|10472.6|10473|10472|10474.5|10473.8|10472.8|10471.9|185
1603451700000|2020-10-23 11:15:00|10472.9|10472.3|10473.4|10472.7|10474.1|10473.4|10472.6|10471.8|183
1603452000000|2020-10-23 11:20:00|10473.3|10472.6|10475.5|10474.8|10478.1|10477.4|10473.3|10472.6|348
1603452300000|2020-10-23 11:25:00|10475.6|10474.9|10478.2|10477.5|10478.2|10477.5|10475.5|10474.8|235
1603452600000|2020-10-23 11:30:00|10478.1|10477.4|10476.4|10475.7|10478.4|10477.7|10475.2|10474.5|326
1603452900000|2020-10-23 11:35:00|10476.3|10475.6|10476.4|10475.7|10477.7|10477|10475.8|10475|215
1603453200000|2020-10-23 11:40:00|10476.3|10475.6|10475.4|10474.7|10476.5|10475.8|10473.5|10472.6|259
1603453500000|2020-10-23 11:45:00|10475.5|10474.8|10476.8|10476.1|10476.9|10476.1|10474.8|10474.1|285
1603453800000|2020-10-23 11:50:00|10477|10476|10476.7|10476|10478.2|10477.5|10476.6|10475.9|215
1603454100000|2020-10-23 11:55:00|10476.6|10475.9|10478|10477.3|10480.2|10479.5|10476.6|10475.9|287
1603454400000|2020-10-23 12:00:00|10478.1|10477.4|10475.6|10474.9|10478.5|10477.8|10475.5|10474.7|383
1603454700000|2020-10-23 12:05:00|10475.5|10474.8|10473.3|10472.6|10476.6|10475.9|10472.2|10471.3|344
1603455000000|2020-10-23 12:10:00|10473.4|10472.4|10473.3|10472.6|10474.8|10474.1|10472.8|10472.1|339
1603455300000|2020-10-23 12:15:00|10473.4|10472.7|10472.5|10471.5|10474.2|10473.5|10471.6|10470.9|317
1603455600000|2020-10-23 12:20:00|10472.6|10471.6|10472.3|10471.6|10474.2|10473.4|10471.9|10471|287
1603455900000|2020-10-23 12:25:00|10472.1|10471.4|10468|10467.3|10472.3|10471.6|10465.1|10464.3|738
1603456200000|2020-10-23 12:30:00|10467.9|10467.2|10471.5|10470.8|10472.3|10471.5|10467.3|10466.5|459
1603456500000|2020-10-23 12:35:00|10471.4|10470.7|10472.4|10471.7|10473.5|10472.8|10471.1|10470.3|439
1603456800000|2020-10-23 12:40:00|10472.5|10471.8|10474.4|10473.7|10474.6|10473.9|10470.9|10470.2|329
1603457100000|2020-10-23 12:45:00|10474.3|10473.6|10472.5|10471.8|10474.4|10473.7|10471.7|10471|233
1603457400000|2020-10-23 12:50:00|10472.4|10471.7|10474.6|10473.6|10475.1|10474.3|10472.1|10471.4|202
1603457700000|2020-10-23 12:55:00|10474.5|10473.8|10469.8|10469.1|10474.7|10473.8|10469.8|10468.9|267
1603458000000|2020-10-23 13:00:00|10470|10469.3|10473.3|10472.6|10473.3|10472.6|10468.7|10467.8|310
1603458300000|2020-10-23 13:05:00|10473.4|10472.7|10472.7|10472|10474.7|10473.9|10472.3|10471.6|240
1603458600000|2020-10-23 13:10:00|10472.9|10472.2|10473.2|10472.5|10474.7|10473.9|10472.9|10472|245
1603458900000|2020-10-23 13:15:00|10473.1|10472.4|10477.4|10476.7|10479.1|10478.1|10473.1|10472.4|350
1603459200000|2020-10-23 13:20:00|10477.5|10476.8|10475.6|10474.9|10478.1|10477.2|10475.4|10474.7|290
1603459500000|2020-10-23 13:25:00|10475.8|10475.1|10476.3|10475.6|10478.8|10478.1|10475.2|10474.5|411
1603459800000|2020-10-23 13:30:00|10476.4|10475.7|10480|10479.3|10480.2|10479.5|10474.9|10474.2|456
1603460100000|2020-10-23 13:35:00|10480.1|10479.4|10478|10477|10482.6|10481.8|10477.5|10476.6|433
1603460400000|2020-10-23 13:40:00|10478.1|10477.1|10477.8|10476.8|10479.2|10478.3|10476.6|10475.7|366
1603460700000|2020-10-23 13:45:00|10477.9|10476.9|10477|10476.3|10479.1|10478.1|10476.4|10475.7|326
1603461000000|2020-10-23 13:50:00|10476.6|10475.9|10477.3|10476.3|10478|10477.2|10476.1|10475.4|353
1603461300000|2020-10-23 13:55:00|10477.2|10476.2|10477.6|10476.9|10478.3|10477.4|10475.3|10474.6|393
1603461600000|2020-10-23 14:00:00|10477.5|10476.8|10479.2|10478.2|10480|10479.2|10477|10476.1|454
1603461900000|2020-10-23 14:05:00|10479.1|10478.4|10483.4|10482.7|10484.4|10483.7|10479.1|10478.2|581
1603462200000|2020-10-23 14:10:00|10483.5|10482.8|10482.1|10481.4|10484|10483.3|10481.2|10480.5|419
1603462500000|2020-10-23 14:15:00|10482.2|10481.5|10484.1|10483.4|10484.4|10483.6|10480.6|10479.9|389
1603462800000|2020-10-23 14:20:00|10484|10483.3|10487.8|10487.1|10487.8|10487.1|10483.4|10482.7|365
1603463100000|2020-10-23 14:25:00|10487.7|10487|10486.3|10485.6|10488.8|10487.9|10485.9|10485.1|419
1603463400000|2020-10-23 14:30:00|10486.4|10485.4|10485.5|10484.8|10488.8|10488.1|10485.3|10484.6|437
1603463700000|2020-10-23 14:35:00|10485.6|10484.9|10485.7|10485|10486.1|10485.4|10482.7|10481.9|398
1603464000000|2020-10-23 14:40:00|10485.8|10485.1|10486.9|10486.2|10487.1|10486.3|10485.6|10484.8|324
1603464300000|2020-10-23 14:45:00|10487|10486|10485.3|10484.6|10487.7|10486.8|10485.1|10484.4|307
1603464600000|2020-10-23 14:50:00|10485.2|10484.5|10483.4|10482.7|10487.6|10486.9|10483.1|10482.3|520
1603464900000|2020-10-23 14:55:00|10483.5|10482.8|10483.4|10482.7|10485.3|10484.5|10482.3|10481.6|322
1603465200000|2020-10-23 15:00:00|10483.3|10482.6|10482.5|10481.5|10484.9|10484.1|10482.3|10481.5|377
1603465500000|2020-10-23 15:05:00|10482.4|10481.4|10478.8|10478.1|10482.5|10481.6|10478.8|10478|281
1603465800000|2020-10-23 15:10:00|10478.9|10478.2|10479.9|10479.2|10481.1|10480.4|10478.8|10478.1|324
1603466100000|2020-10-23 15:15:00|10480|10479.3|10480.1|10479.4|10481.4|10480.6|10478.8|10478|223
1603466400000|2020-10-23 15:20:00|10480|10479.3|10479.6|10478.9|10480.5|10479.7|10478.8|10478.1|201
1603466700000|2020-10-23 15:25:00|10479.7|10479|10478.1|10477.1|10480.4|10479.6|10477.8|10477|310
1603467000000|2020-10-23 15:30:00|10478|10477.3|10477.9|10477.2|10478.7|10477.9|10477.6|10476.9|188
1603467300000|2020-10-23 15:35:00|10477.8|10477.1|10479.6|10478.9|10480.1|10479.4|10477.7|10477|381
1603467600000|2020-10-23 15:40:00|10479.7|10479|10479.2|10478.5|10480.4|10479.5|10479|10478.2|273
1603467900000|2020-10-23 15:45:00|10479.1|10478.4|10480.4|10479.7|10480.5|10479.8|10479|10478.3|280
1603468200000|2020-10-23 15:50:00|10480.5|10479.8|10478.8|10478.1|10481.1|10480.4|10478.5|10477.8|410
1603468500000|2020-10-23 15:55:00|10478.9|10478.2|10478.4|10477.7|10480.8|10480.1|10478.3|10477.5|333
1603468800000|2020-10-23 16:00:00|10478.2|10477.5|10481.2|10480.5|10481.2|10480.5|10478.1|10477.4|275
1603469100000|2020-10-23 16:05:00|10481.3|10480.6|10480.9|10480.2|10482.1|10481.3|10480.5|10479.7|252
1603469400000|2020-10-23 16:10:00|10481|10480.3|10482|10481.3|10482.9|10482.2|10481|10480.3|317
1603469700000|2020-10-23 16:15:00|10481.9|10481.2|10481.5|10480.5|10482.4|10481.7|10480.6|10479.9|313
1603470000000|2020-10-23 16:20:00|10481.3|10480.6|10479.8|10479.1|10482.4|10481.7|10479.6|10478.8|308
1603470300000|2020-10-23 16:25:00|10479.7|10479|10478.6|10477.9|10480|10479.3|10478.2|10477.5|150
1603470600000|2020-10-23 16:30:00|10478.5|10477.8|10477.3|10476.6|10478.7|10478|10477|10476.3|141
1603470900000|2020-10-23 16:35:00|10477.4|10476.7|10478.1|10477.4|10478.2|10477.5|10477|10476.3|139
1603471200000|2020-10-23 16:40:00|10478|10477.3|10478|10477.3|10478.6|10477.9|10477.5|10476.6|148
1603471500000|2020-10-23 16:45:00|10478.1|10477.4|10476.8|10476.1|10478.1|10477.4|10476.2|10475.5|216
1603471800000|2020-10-23 16:50:00|10476.7|10476|10475.7|10475|10476.9|10476.1|10475.3|10474.6|222
1603472100000|2020-10-23 16:55:00|10475.6|10474.9|10474.6|10473.9|10475.8|10475|10474.5|10473.8|177
1603472400000|2020-10-23 17:00:00|10474.7|10474|10475.7|10475|10476.7|10475.8|10474.6|10473.9|199
1603472700000|2020-10-23 17:05:00|10475.6|10474.9|10474.8|10474.1|10475.7|10475|10474.7|10473.9|129
1603473000000|2020-10-23 17:10:00|10474.7|10474|10475.3|10474.6|10475.5|10474.8|10474.6|10473.9|58
1603473300000|2020-10-23 17:15:00|10475.2|10474.5|10473.8|10473.1|10475.3|10474.6|10473.4|10472.6|204
1603473600000|2020-10-23 17:20:00|10473.6|10472.9|10474.3|10473.3|10474.3|10473.5|10473|10472.3|254
1603473900000|2020-10-23 17:25:00|10474.1|10473.4|10475.7|10475|10476.4|10475.4|10474.1|10473.4|246
1603474200000|2020-10-23 17:30:00|10475.8|10475.1|10474.7|10474|10476.5|10475.8|10474.6|10473.8|188
1603474500000|2020-10-23 17:35:00|10474.6|10473.9|10473.9|10473.2|10475.4|10474.7|10473.7|10473|204
1603474800000|2020-10-23 17:40:00|10473.7|10473|10472.8|10472.1|10474.6|10473.7|10472.6|10471.9|286
1603475100000|2020-10-23 17:45:00|10472.9|10472.2|10472.8|10472.1|10473.2|10472.5|10472.1|10471.4|184
1603475400000|2020-10-23 17:50:00|10472.9|10472.2|10472.4|10471.7|10473.1|10472.4|10472.1|10471.4|138
1603475700000|2020-10-23 17:55:00|10472.5|10471.8|10472.4|10471.7|10472.9|10472.2|10471.2|10470.5|130
1603476000000|2020-10-23 18:00:00|10472.5|10471.8|10471.3|10470.6|10473.1|10472.4|10471|10470.3|137
1603476300000|2020-10-23 18:05:00|10471.4|10470.7|10471.9|10471.2|10472|10471.3|10471.2|10470.5|57
1603476600000|2020-10-23 18:10:00|10471.8|10471.1|10472.9|10472.2|10473|10472.3|10471.7|10471|103
1603476900000|2020-10-23 18:15:00|10472.8|10472.1|10473.5|10472.8|10473.7|10472.9|10472.8|10472.1|171
1603477200000|2020-10-23 18:20:00|10473.7|10473|10474.7|10474|10474.7|10474|10473.4|10472.7|166
1603477500000|2020-10-23 18:25:00|10474.6|10473.9|10473.5|10472.8|10474.8|10474.1|10473.4|10472.6|132
1603477800000|2020-10-23 18:30:00|10473.4|10472.7|10472.3|10471.6|10473.8|10473.1|10472.1|10471.4|173
1603478100000|2020-10-23 18:35:00|10472.2|10471.5|10471.9|10471.2|10473.3|10472.5|10471.8|10471.1|131
1603478400000|2020-10-23 18:40:00|10471.6|10470.9|10471.3|10470.6|10472|10471.2|10471.1|10470.4|103
1603478700000|2020-10-23 18:45:00|10471.4|10470.7|10472.5|10471.8|10472.7|10471.9|10471.1|10470.3|80
1603479000000|2020-10-23 18:50:00|10472.4|10471.7|10472.5|10471.8|10472.7|10472|10471.5|10470.7|124
1603479300000|2020-10-23 18:55:00|10472.6|10471.9|10473.5|10472.8|10474.3|10473.6|10472.5|10471.8|232
1603479600000|2020-10-23 19:00:00|10473.6|10472.9|10473.5|10472.8|10474|10473.2|10472.2|10471.5|172
1603479900000|2020-10-23 19:05:00|10473.6|10472.9|10472.4|10471.7|10473.8|10472.9|10472.1|10471.1|171
1603480200000|2020-10-23 19:10:00|10472.6|10471.6|10471.6|10470.6|10472.6|10471.8|10471.3|10470.5|119
1603480500000|2020-10-23 19:15:00|10471.4|10470.7|10472.6|10471.9|10473.2|10472.3|10471.4|10470.6|118
1603480800000|2020-10-23 19:20:00|10472.4|10471.4|10472.7|10471.7|10473.3|10472.5|10472|10471.2|161
1603481100000|2020-10-23 19:25:00|10472.6|10471.6|10472.2|10471.2|10472.7|10471.7|10471.9|10471|135
1603481400000|2020-10-23 19:30:00|10472.3|10471.3|10472.7|10471.7|10473|10472|10472.1|10471.2|124
1603481700000|2020-10-23 19:35:00|10472.8|10471.8|10472.3|10471.3|10472.9|10471.9|10471.9|10471|117
1603482000000|2020-10-23 19:40:00|10472.4|10471.4|10471.3|10470.6|10472.4|10471.5|10471.3|10470.6|81
1603482300000|2020-10-23 19:45:00|10471.8|10470.8|10472.8|10471.8|10472.8|10472|10471.5|10470.6|107
1603482600000|2020-10-23 19:50:00|10472.7|10471.7|10471|10470|10472.8|10471.9|10470.8|10469.9|144
1603482900000|2020-10-23 19:55:00|10470.9|10469.9|10470.3|10469.3|10473.5|10472.5|10470|10469.3|313
1603483200000|2020-10-23 20:00:00|10470.1|10469.4|10470.8|10469.8|10471.7|10471|10470|10469.1|181
1603483500000|2020-10-23 20:05:00|10470.9|10469.9|10470.4|10469.7|10470.9|10470|10470.3|10469.3|111
1603483800000|2020-10-23 20:10:00|10470.6|10469.6|10469.8|10468.8|10470.9|10470|10469.4|10468.4|167
1603484100000|2020-10-23 20:15:00|10469.6|10468.9|10471.2|10470.2|10471.5|10470.5|10469.6|10468.8|114
1603484400000|2020-10-23 20:20:00|10471.1|10470.1|10470|10469|10471.1|10470.1|10469.4|10468.4|131
1603484700000|2020-10-23 20:25:00|10469.9|10468.9|10470.2|10469.2|10470.7|10469.7|10469.4|10468.4|127
1603485000000|2020-10-23 20:30:00|10470.3|10469.3|10470.1|10469.1|10470.7|10469.7|10469.7|10468.7|176
1603485300000|2020-10-23 20:35:00|10470|10469|10470.8|10469.8|10471.3|10470.3|10470|10469|119
1603485600000|2020-10-23 20:40:00|10470.9|10469.9|10471.8|10470.8|10471.8|10470.8|10470.7|10469.7|114
1603485900000|2020-10-23 20:45:00|10471.9|10470.9|10471.1|10470.1|10471.9|10470.9|10470.7|10469.7|471
1603486200000|2020-10-23 20:50:00|10470.9|10469.9|10472.1|10471.1|10472.8|10471.8|10470.5|10469.5|412
1603486500000|2020-10-23 20:55:00|10472|10471|10477.9|10466.9|10478|10471.1|10470|10464.8|218
1603659600000|2020-10-25 21:00:00|10477.6|10466.8|10474.7|10465.3|10477.6|10466.8|10473.5|10463.4|12
1603659900000|2020-10-25 21:05:00|10476.6|10465.6|10474.2|10464.8|10476.6|10465.6|10472|10461.9|28
1603660200000|2020-10-25 21:10:00|10475.6|10465.8|10473.8|10463.9|10476.9|10466|10472.7|10462.6|19
1603660500000|2020-10-25 21:15:00|10473.7|10463.8|10471.5|10467.3|10476|10469|10471.5|10463.8|13
1603660800000|2020-10-25 21:20:00|10471.9|10465.9|10471.5|10467.3|10475|10469.4|10470.4|10465.9|15
1603661100000|2020-10-25 21:25:00|10473|10467|10473|10467|10475|10469|10471.5|10466.7|31
1603661400000|2020-10-25 21:30:00|10474.2|10468.2|10473.7|10467.7|10474.6|10468.6|10471.7|10466.5|130
1603661700000|2020-10-25 21:35:00|10473.9|10467.9|10473.4|10467.4|10475|10469|10471.7|10466.1|112
1603662000000|2020-10-25 21:40:00|10473|10467|10473|10467|10475.9|10469.9|10472.4|10466.4|143
1603662300000|2020-10-25 21:45:00|10473.5|10467.5|10474.9|10469|10474.9|10469|10471.8|10466.4|83
1603662600000|2020-10-25 21:50:00|10473.1|10467.1|10472.7|10466.7|10475|10469|10472.3|10466.3|127
1603662900000|2020-10-25 21:55:00|10472.6|10466.6|10472.6|10466.6|10473.9|10467.9|10472.3|10466.3|165
1603663200000|2020-10-25 22:00:00|10472.5|10466.5|10469.3|10466|10472.5|10467.2|10467.5|10462.8|713
1603663500000|2020-10-25 22:05:00|10469.9|10465.8|10470.2|10467|10472.5|10467.4|10469|10464.7|635
1603663800000|2020-10-25 22:10:00|10470.3|10467.1|10469|10466.5|10471|10467.5|10468.2|10465.3|630
1603664100000|2020-10-25 22:15:00|10468.9|10466.6|10469.9|10468.9|10471.4|10470.3|10468.7|10466.1|450
1603664400000|2020-10-25 22:20:00|10470|10469|10469.4|10468.4|10470.4|10469.4|10467.9|10466.6|371
1603664700000|2020-10-25 22:25:00|10469.3|10468.3|10469.1|10468.1|10470.3|10469.3|10468.7|10467.5|295
1603665000000|2020-10-25 22:30:00|10469|10468|10470.1|10469.1|10470.8|10469.8|10468.5|10467.5|271
1603665300000|2020-10-25 22:35:00|10470|10469|10471|10470|10472.3|10471.3|10469.9|10468.9|322
1603665600000|2020-10-25 22:40:00|10470.9|10469.9|10471.6|10470.6|10473.1|10472.1|10470.5|10469.5|332
1603665900000|2020-10-25 22:45:00|10471.5|10470.5|10472.5|10471.5|10472.5|10471.5|10470.5|10469.5|216
1603666200000|2020-10-25 22:50:00|10472.6|10471.6|10472.6|10471.6|10475|10473.8|10472|10471|342
1603666500000|2020-10-25 22:55:00|10472.5|10471.5|10470.9|10469.9|10474.3|10473.3|10470.1|10469.1|416
1603666800000|2020-10-25 23:00:00|10470.8|10469.8|10472.5|10471.5|10472.9|10471.9|10469.8|10468.8|534
1603667100000|2020-10-25 23:05:00|10472.6|10471.6|10472|10471|10472.7|10471.7|10471.3|10470.3|406
1603667400000|2020-10-25 23:10:00|10472.1|10471.1|10473|10472|10473.7|10472.7|10471.8|10470.8|405
1603667700000|2020-10-25 23:15:00|10473.1|10472.1|10473.1|10472.1|10473.8|10472.8|10472.4|10471.4|503
1603668000000|2020-10-25 23:20:00|10473|10472|10473.5|10472.5|10474.2|10473.2|10473|10472|333
1603668300000|2020-10-25 23:25:00|10473.3|10472.3|10472.9|10471.9|10473.4|10472.4|10472.3|10471.3|236
1603668600000|2020-10-25 23:30:00|10473|10472|10476|10475|10476.2|10475.2|10472.9|10471.9|229
1603668900000|2020-10-25 23:35:00|10475.9|10474.9|10473.6|10472.6|10476|10475|10473.5|10472.5|171
1603669200000|2020-10-25 23:40:00|10473.7|10472.7|10472.5|10471.5|10474.2|10473.2|10472.5|10471.5|180
1603669500000|2020-10-25 23:45:00|10472.6|10471.6|10473.1|10472.1|10473.7|10472.7|10472.5|10471.5|134
1603669800000|2020-10-25 23:50:00|10473.2|10472.2|10472.3|10471.3|10473.7|10472.7|10472.3|10471.3|132
1603670100000|2020-10-25 23:55:00|10472.5|10471.5|10469.8|10468.8|10472.6|10471.7|10469.7|10468.7|133
1603670400000|2020-10-26 00:00:00|10470.1|10469.1|10472.5|10471.5|10472.8|10472|10469.7|10468.7|518
1603670700000|2020-10-26 00:05:00|10472.6|10471.6|10470.3|10469.3|10474.8|10473.8|10470.1|10469.1|349
1603671000000|2020-10-26 00:10:00|10470.4|10469.4|10471.4|10470.7|10471.6|10470.7|10470.3|10469.3|193
1603671300000|2020-10-26 00:15:00|10471.3|10470.6|10470.9|10469.9|10471.8|10470.9|10470.1|10469.3|265
1603671600000|2020-10-26 00:20:00|10470.8|10470.1|10471.3|10470.3|10471.6|10470.8|10469.7|10468.7|241
1603671900000|2020-10-26 00:25:00|10471.4|10470.4|10471.5|10470.5|10472.1|10471.3|10470.7|10469.8|326
1603672200000|2020-10-26 00:30:00|10471.6|10470.6|10473.6|10472.6|10473.8|10472.9|10471.6|10470.6|135
1603672500000|2020-10-26 00:35:00|10473.5|10472.8|10472|10471|10473.8|10472.9|10471.6|10470.8|196
1603672800000|2020-10-26 00:40:00|10472.4|10471.4|10471.5|10470.5|10473.1|10472.2|10471.4|10470.4|132
1603673100000|2020-10-26 00:45:00|10471.4|10470.4|10468.7|10467.7|10471.5|10470.5|10468.6|10467.7|190
1603673400000|2020-10-26 00:50:00|10468.8|10467.8|10468.2|10467.2|10470.2|10469.3|10467.1|10466.1|414
1603673700000|2020-10-26 00:55:00|10469.1|10468.1|10467.7|10467|10469.2|10468.2|10467.4|10466.5|327
1603674000000|2020-10-26 01:00:00|10467.8|10467.1|10468.8|10467.8|10468.8|10467.8|10466|10465.1|255
1603674300000|2020-10-26 01:05:00|10468.7|10467.7|10469.3|10468.3|10470.1|10469.2|10468.2|10467.3|193
1603674600000|2020-10-26 01:10:00|10469.5|10468.5|10472.8|10471.8|10472.8|10471.8|10469.5|10468.5|259
1603674900000|2020-10-26 01:15:00|10472.7|10471.7|10474.6|10473.9|10475.8|10474.9|10472.7|10471.7|384
1603675200000|2020-10-26 01:20:00|10474.7|10473.7|10477.9|10476.9|10479.3|10478.3|10474.3|10473.5|427
1603675500000|2020-10-26 01:25:00|10478|10477|10479.9|10478.9|10481|10480|10476.7|10475.8|571
1603675800000|2020-10-26 01:30:00|10480|10479|10485.9|10484.9|10486.1|10485.3|10479.1|10478.4|571
1603676100000|2020-10-26 01:35:00|10485.8|10484.8|10484.4|10483.7|10485.9|10485.1|10483.4|10482.6|453
1603676400000|2020-10-26 01:40:00|10484.6|10483.6|10487.9|10487.2|10488.3|10487.5|10483.6|10482.7|412
1603676700000|2020-10-26 01:45:00|10487.7|10487|10486.3|10485.3|10488.7|10487.8|10485.2|10484.2|505
1603677000000|2020-10-26 01:50:00|10486.5|10485.5|10487.3|10486.6|10487.4|10486.7|10485.6|10484.9|265
1603677300000|2020-10-26 01:55:00|10487.7|10486.7|10486.5|10485.5|10489.2|10488.2|10486|10485.1|447
1603677600000|2020-10-26 02:00:00|10486.4|10485.4|10484.2|10483.5|10487.1|10486.4|10483.9|10483.1|406
1603677900000|2020-10-26 02:05:00|10484|10483.3|10483.4|10482.7|10485.5|10484.8|10483.3|10482.5|283
1603678200000|2020-10-26 02:10:00|10483.3|10482.6|10484.7|10484|10485.9|10485|10483|10482.3|289
1603678500000|2020-10-26 02:15:00|10484.8|10484.1|10485.9|10484.9|10487.5|10486.6|10484.6|10483.9|406
1603678800000|2020-10-26 02:20:00|10485.7|10485|10486.5|10485.8|10487.5|10486.6|10483.7|10482.9|435
1603679100000|2020-10-26 02:25:00|10486.6|10485.9|10484.5|10483.8|10487|10486|10484.3|10483.6|319
1603679400000|2020-10-26 02:30:00|10484.4|10483.7|10483.5|10482.8|10485.6|10484.7|10483.2|10482.2|311
1603679700000|2020-10-26 02:35:00|10483.6|10482.9|10483.4|10482.7|10484.6|10483.6|10483.3|10482.5|249
1603680000000|2020-10-26 02:40:00|10483.5|10482.8|10484.8|10484.1|10485.8|10485.1|10483.5|10482.7|324
1603680300000|2020-10-26 02:45:00|10484.9|10484.2|10484.5|10483.8|10485.4|10484.7|10484.4|10483.7|248
1603680600000|2020-10-26 02:50:00|10484.4|10483.7|10484.7|10483.7|10485.3|10484.6|10484.3|10483.6|127
1603680900000|2020-10-26 02:55:00|10484.6|10483.6|10485.6|10484.9|10486.1|10485.4|10484.5|10483.6|272
1603681200000|2020-10-26 03:00:00|10485.5|10484.8|10485.8|10485.1|10486.1|10485.4|10484.7|10484|219
1603681500000|2020-10-26 03:05:00|10485.7|10485|10482.8|10482.1|10485.9|10485.2|10482.7|10482|209
1603681800000|2020-10-26 03:10:00|10482.7|10482|10485|10484.3|10485.3|10484.5|10482.6|10481.8|382
1603682100000|2020-10-26 03:15:00|10485.2|10484.2|10487.1|10486.4|10487.3|10486.6|10484.9|10484.1|285
1603682400000|2020-10-26 03:20:00|10487.2|10486.5|10488.6|10487.9|10489.3|10488.6|10486.4|10485.6|353
1603682700000|2020-10-26 03:25:00|10488.4|10487.7|10488.6|10487.9|10488.8|10487.9|10487.9|10487.2|232
1603683000000|2020-10-26 03:30:00|10488.2|10487.2|10487.2|10486.5|10488.8|10488|10487.1|10486.2|239
1603683300000|2020-10-26 03:35:00|10487.1|10486.4|10487|10486.3|10487.3|10486.5|10486.9|10486.2|66
1603683600000|2020-10-26 03:40:00|10487.1|10486.4|10486.1|10485.1|10487.7|10487|10485.8|10485.1|150
1603683900000|2020-10-26 03:45:00|10486.2|10485.2|10487|10486|10487.3|10486.4|10486|10485.1|111
1603684200000|2020-10-26 03:50:00|10487.1|10486.1|10487.2|10486.5|10487.8|10487|10486.8|10485.9|122
1603684500000|2020-10-26 03:55:00|10487.1|10486.4|10487.7|10486.7|10487.8|10487.1|10486.5|10485.7|128
1603684800000|2020-10-26 04:00:00|10487.3|10486.6|10487.5|10486.5|10488.4|10487.5|10487|10486.2|194
1603685100000|2020-10-26 04:05:00|10487.3|10486.6|10489.3|10488.6|10489.6|10488.8|10487.3|10486.5|105
1603685400000|2020-10-26 04:10:00|10489.4|10488.7|10488.2|10487.5|10489.4|10488.7|10488.1|10487.4|156
1603685700000|2020-10-26 04:15:00|10488.1|10487.4|10488.7|10488|10489.1|10488.4|10488.1|10487.3|167
1603686000000|2020-10-26 04:20:00|10488.8|10488.1|10489.6|10488.9|10489.7|10489|10488.7|10487.8|152
1603686300000|2020-10-26 04:25:00|10489.7|10489|10489.3|10488.6|10491.6|10490.9|10489.2|10488.4|244
1603686600000|2020-10-26 04:30:00|10489.5|10488.5|10491.2|10490.5|10491.9|10491.1|10489.4|10488.4|249
1603686900000|2020-10-26 04:35:00|10491.3|10490.6|10491.7|10491|10492.2|10491.5|10491.1|10490.2|219
1603687200000|2020-10-26 04:40:00|10491.8|10491.1|10493.3|10492.6|10493.6|10492.9|10491.6|10490.8|210
1603687500000|2020-10-26 04:45:00|10493.2|10492.5|10492.6|10491.9|10493.3|10492.6|10491.3|10490.5|184
1603687800000|2020-10-26 04:50:00|10492.5|10491.6|10491.2|10490.2|10492.6|10491.8|10491|10490.1|137
1603688100000|2020-10-26 04:55:00|10491.1|10490.1|10490.4|10489.4|10491.3|10490.5|10489.9|10489.1|158
1603688400000|2020-10-26 05:00:00|10490.3|10489.6|10491.1|10490.4|10491.9|10491|10489.8|10489|185
1603688700000|2020-10-26 05:05:00|10491.2|10490.5|10490.4|10489.7|10491.4|10490.7|10490.2|10489.4|143
1603689000000|2020-10-26 05:10:00|10490.5|10489.8|10490.9|10490.2|10491.4|10490.7|10490.4|10489.5|141
1603689300000|2020-10-26 05:15:00|10490.7|10490|10490.9|10490.2|10491.4|10490.7|10490.4|10489.6|114
1603689600000|2020-10-26 05:20:00|10491.4|10490.7|10490.5|10489.5|10491.4|10490.7|10490.4|10489.5|90
1603689900000|2020-10-26 05:25:00|10490.6|10489.8|10491.5|10490.8|10491.7|10490.8|10490.3|10489.5|191
1603690200000|2020-10-26 05:30:00|10491.3|10490.6|10491.6|10490.9|10491.6|10490.9|10490.7|10490|173
1603690500000|2020-10-26 05:35:00|10491.4|10490.7|10491.6|10490.9|10491.8|10491|10491|10490.2|117
1603690800000|2020-10-26 05:40:00|10491.5|10490.8|10490.9|10490.2|10491.7|10490.9|10490.6|10489.9|114
1603691100000|2020-10-26 05:45:00|10490.8|10490.1|10491.1|10490.4|10491.2|10490.5|10490.3|10489.6|192
1603691400000|2020-10-26 05:50:00|10491|10490.3|10491.2|10490.5|10491.7|10490.9|10491|10490.1|128
1603691700000|2020-10-26 05:55:00|10491.1|10490.4|10489.4|10488.7|10491.7|10490.8|10489.3|10488.6|266
1603692000000|2020-10-26 06:00:00|10489.2|10488.5|10488.4|10487.4|10489.2|10488.5|10487.2|10486.4|331
1603692300000|2020-10-26 06:05:00|10488.5|10487.5|10488.6|10487.9|10488.7|10488|10487.8|10487|207
1603692600000|2020-10-26 06:10:00|10488.5|10487.8|10487.9|10487.2|10488.9|10488|10487.9|10487.2|80
1603692900000|2020-10-26 06:15:00|10488|10487.3|10487.7|10487|10488.3|10487.6|10487.5|10486.7|200
1603693200000|2020-10-26 06:20:00|10487.9|10486.9|10488.3|10487.6|10488.4|10487.7|10487.1|10486.2|166
1603693500000|2020-10-26 06:25:00|10488.2|10487.5|10487.6|10486.9|10488.5|10487.7|10487.2|10486.4|219
1603693800000|2020-10-26 06:30:00|10487.7|10487|10488.3|10487.6|10489.1|10488.2|10487.6|10486.9|152
1603694100000|2020-10-26 06:35:00|10488.2|10487.5|10488.5|10487.8|10489.1|10488.3|10487.8|10487.1|193
1603694400000|2020-10-26 06:40:00|10488.6|10487.9|10488.3|10487.6|10489.5|10488.8|10488.1|10487.4|194
1603694700000|2020-10-26 06:45:00|10488.2|10487.5|10488.9|10488.2|10489.2|10488.3|10487.8|10486.8|204
1603695000000|2020-10-26 06:50:00|10488.8|10488.1|10492.7|10492|10493.4|10492.4|10488.5|10487.8|235
1603695300000|2020-10-26 06:55:00|10492.9|10491.9|10492.3|10491.3|10492.9|10492|10491.5|10490.8|163
1603695600000|2020-10-26 07:00:00|10492.2|10491.2|10494.9|10494.2|10496.1|10495.3|10492.2|10491.2|348
1603695900000|2020-10-26 07:05:00|10494.8|10494.1|10497|10496.3|10497.7|10496.9|10494.3|10493.6|304
1603696200000|2020-10-26 07:10:00|10497.1|10496.4|10497.9|10497.2|10498.2|10497.4|10497|10496.1|204
1603696500000|2020-10-26 07:15:00|10497.7|10496.7|10492.7|10492|10497.8|10496.9|10492.7|10491.9|395
1603696800000|2020-10-26 07:20:00|10492.8|10492.1|10490.2|10489.5|10492.9|10492.1|10489.6|10488.8|359
1603697100000|2020-10-26 07:25:00|10490.1|10489.4|10489.2|10488.5|10491.2|10490.2|10488.5|10487.5|307
1603697400000|2020-10-26 07:30:00|10489.3|10488.3|10488|10487.3|10489.3|10488.5|10487.4|10486.6|237
1603697700000|2020-10-26 07:35:00|10488.1|10487.4|10485.9|10485.2|10488.2|10487.5|10485.2|10484.3|416
1603698000000|2020-10-26 07:40:00|10486|10485.3|10486.6|10485.6|10488.6|10487.9|10485.9|10485.2|254
1603698300000|2020-10-26 07:45:00|10487|10486|10483.2|10482.5|10487.3|10486.4|10483.1|10482.3|275
1603698600000|2020-10-26 07:50:00|10483.1|10482.4|10483.3|10482.3|10483.7|10483|10479.7|10479|388
1603698900000|2020-10-26 07:55:00|10483.4|10482.4|10487.9|10486.9|10488.5|10487.8|10483|10482.3|430
1603699200000|2020-10-26 08:00:00|10487.8|10487.1|10487.1|10486.4|10489.6|10488.8|10486.2|10485.3|661
1603699500000|2020-10-26 08:05:00|10487.2|10486.5|10485.9|10484.9|10488.6|10487.8|10485.4|10484.7|419
1603699800000|2020-10-26 08:10:00|10485.8|10484.8|10488.9|10487.9|10489.1|10488.3|10485.5|10484.7|467
1603700100000|2020-10-26 08:15:00|10489|10488|10487.6|10486.9|10490.8|10490|10487.3|10486.6|419
1603700400000|2020-10-26 08:20:00|10487.5|10486.8|10487.3|10486.6|10488.6|10487.7|10485.8|10485|511
1603700700000|2020-10-26 08:25:00|10487.5|10486.8|10488.6|10487.9|10490.2|10489.5|10487.2|10486.4|611
1603701000000|2020-10-26 08:30:00|10488.3|10487.6|10486.4|10485.4|10489|10488.3|10485.6|10484.8|471
1603701300000|2020-10-26 08:35:00|10486.3|10485.6|10488.7|10488|10489|10488.2|10486.2|10485.5|334
1603701600000|2020-10-26 08:40:00|10488.8|10488.1|10491|10490.3|10491.9|10491.1|10488.8|10488|381
1603701900000|2020-10-26 08:45:00|10491.1|10490.4|10489.2|10488.5|10492.4|10491.7|10489.2|10488.5|374
1603702200000|2020-10-26 08:50:00|10489.3|10488.6|10490.2|10489.5|10491.1|10490.4|10489.2|10488.5|313
1603702500000|2020-10-26 08:55:00|10490.1|10489.4|10491.3|10490.3|10491.5|10490.7|10489.7|10488.9|231
1603702800000|2020-10-26 09:00:00|10491.1|10490.1|10490.4|10489.7|10492.1|10491.3|10486.7|10485.7|442
1603703100000|2020-10-26 09:05:00|10490.5|10489.5|10489.7|10489|10490.9|10490.2|10489.3|10488.5|432
1603703400000|2020-10-26 09:10:00|10489.8|10489.1|10490.1|10489.4|10491.1|10490.3|10489.2|10488.3|301
1603703700000|2020-10-26 09:15:00|10490.2|10489.5|10488.2|10487.5|10490.4|10489.6|10488|10487.2|463
1603704000000|2020-10-26 09:20:00|10488.3|10487.6|10487.8|10486.8|10490.3|10489.4|10487.5|10486.7|429
1603704300000|2020-10-26 09:25:00|10487.7|10487|10483.4|10482.4|10488|10487.1|10482.6|10481.8|449
1603704600000|2020-10-26 09:30:00|10483.3|10482.6|10485.9|10485.2|10486.1|10485.3|10483.2|10482.4|243
1603704900000|2020-10-26 09:35:00|10485.7|10485|10485.5|10484.8|10486.1|10485.3|10484.7|10484|397
1603705200000|2020-10-26 09:40:00|10485.6|10484.9|10484.7|10484|10486.1|10485.2|10483.9|10483.2|477
1603705500000|2020-10-26 09:45:00|10485.1|10484.4|10484.7|10483.7|10485.7|10484.8|10483.9|10483.2|438
1603705800000|2020-10-26 09:50:00|10484.8|10483.8|10486.8|10485.8|10487|10486|10484.8|10483.8|270
1603706100000|2020-10-26 09:55:00|10487.1|10486.1|10487.9|10486.9|10489.2|10488.2|10485.6|10484.6|287
1603706400000|2020-10-26 10:00:00|10487.4|10486.7|10489.1|10488.1|10489.7|10488.9|10487.3|10486.4|259
1603706700000|2020-10-26 10:05:00|10489.2|10488.2|10491.1|10490.1|10491.4|10490.5|10489|10488.2|319
1603707000000|2020-10-26 10:10:00|10490.7|10490|10491.9|10491.2|10493|10492.2|10490.6|10489.8|421
1603707300000|2020-10-26 10:15:00|10491.8|10490.9|10492.4|10491.4|10493.5|10492.7|10491.6|10490.7|285
1603707600000|2020-10-26 10:20:00|10492.5|10491.5|10488.4|10487.7|10492.5|10491.5|10488.4|10487.5|340
1603707900000|2020-10-26 10:25:00|10488.5|10487.8|10488.6|10487.9|10489.1|10488.1|10487.3|10486.6|255
1603708200000|2020-10-26 10:30:00|10488.5|10487.8|10486.9|10486.2|10488.8|10487.9|10486.5|10485.8|280
1603708500000|2020-10-26 10:35:00|10486.8|10486.1|10486.2|10485.2|10487.7|10486.8|10485.9|10485.1|326
1603708800000|2020-10-26 10:40:00|10486.1|10485.1|10485.5|10484.5|10486.6|10485.8|10484.9|10484|330
1603709100000|2020-10-26 10:45:00|10485.4|10484.4|10484.2|10483.5|10485.6|10484.7|10484.2|10483.3|289
1603709400000|2020-10-26 10:50:00|10484.3|10483.3|10484.9|10484.2|10485.7|10484.7|10483.3|10482.4|435
1603709700000|2020-10-26 10:55:00|10484.8|10484.1|10487|10486.3|10487|10486.3|10484.8|10484.1|296
1603710000000|2020-10-26 11:00:00|10486.9|10486.2|10487.3|10486.6|10488.7|10488|10486.7|10486|277
1603710300000|2020-10-26 11:05:00|10487.2|10486.5|10485.4|10484.7|10487.6|10486.9|10485.1|10484.4|208
1603710600000|2020-10-26 11:10:00|10485.5|10484.8|10485.6|10484.9|10486.6|10485.9|10484.4|10483.7|256
1603710900000|2020-10-26 11:15:00|10485.7|10485|10486.9|10486.2|10487.6|10486.9|10485.7|10485|164
1603711200000|2020-10-26 11:20:00|10487|10486.3|10487.1|10486.4|10487.5|10486.8|10485.2|10484.5|241
1603711500000|2020-10-26 11:25:00|10487|10486.3|10487.4|10486.7|10488.1|10487.3|10486.9|10486|296
1603711800000|2020-10-26 11:30:00|10487.3|10486.6|10487.1|10486.4|10488.5|10487.8|10486.9|10486.2|332
1603712100000|2020-10-26 11:35:00|10486.9|10486.2|10486.6|10485.9|10487.2|10486.5|10485.7|10484.9|330
1603712400000|2020-10-26 11:40:00|10486.7|10486|10486.5|10485.8|10486.7|10486|10485.5|10484.7|216
1603712700000|2020-10-26 11:45:00|10486.7|10486|10490.5|10489.8|10491.8|10490.9|10486.5|10485.8|269
1603713000000|2020-10-26 11:50:00|10490.6|10489.9|10490.2|10489.5|10490.7|10489.9|10489.7|10489|247
1603713300000|2020-10-26 11:55:00|10490.3|10489.6|10491.1|10490.4|10492.4|10491.7|10490.2|10489.5|401
1603713600000|2020-10-26 12:00:00|10491.2|10490.5|10492.7|10492|10492.9|10492.2|10490.4|10489.7|449
1603713900000|2020-10-26 12:05:00|10492.5|10491.8|10490.4|10489.7|10492.8|10492.1|10489.3|10488.6|436
1603714200000|2020-10-26 12:10:00|10490.6|10489.9|10492.6|10491.9|10494.2|10493.5|10490.4|10489.7|332
1603714500000|2020-10-26 12:15:00|10492.5|10491.8|10493.2|10492.5|10493.6|10492.9|10491.4|10490.7|222
1603714800000|2020-10-26 12:20:00|10493.1|10492.4|10491|10490.3|10494.2|10493.5|10490.4|10489.6|343
1603715100000|2020-10-26 12:25:00|10491.2|10490.5|10490.2|10489.2|10491.2|10490.5|10489.1|10488.4|339
1603715400000|2020-10-26 12:30:00|10490.3|10489.3|10491.7|10491|10492.4|10491.7|10489.9|10489.1|280
1603715700000|2020-10-26 12:35:00|10491.8|10491.1|10495.7|10495|10496.7|10496|10491.4|10490.7|412
1603716000000|2020-10-26 12:40:00|10495.8|10494.8|10499.6|10498.9|10499.7|10499|10495.7|10494.8|463
1603716300000|2020-10-26 12:45:00|10499.5|10498.8|10502.7|10501.7|10502.7|10501.9|10497.9|10497.2|305
1603716600000|2020-10-26 12:50:00|10502.5|10501.8|10503.8|10502.8|10505|10504.3|10500.4|10499.6|500
1603716900000|2020-10-26 12:55:00|10503.7|10503|10501.5|10500.8|10505.1|10504.3|10500.4|10499.7|522
1603717200000|2020-10-26 13:00:00|10501.4|10500.7|10501.8|10501.1|10503.5|10502.8|10500.2|10499.5|472
1603717500000|2020-10-26 13:05:00|10501.9|10501.2|10503.9|10503.2|10504.7|10504|10501.8|10501.1|412
1603717800000|2020-10-26 13:10:00|10503.8|10503.1|10504.2|10503.5|10506.1|10505.2|10502.4|10501.7|437
1603718100000|2020-10-26 13:15:00|10504.1|10503.4|10504.1|10503.4|10505|10504.2|10502.7|10501.8|278
1603718400000|2020-10-26 13:20:00|10504.2|10503.5|10501|10500|10504.5|10503.6|10501|10500|217
1603718700000|2020-10-26 13:25:00|10500.9|10500.2|10498.5|10497.5|10500.9|10500.2|10498.1|10497.2|262
1603719000000|2020-10-26 13:30:00|10498.4|10497.4|10497.5|10496.8|10502.2|10501.2|10496.5|10495.6|470
1603719300000|2020-10-26 13:35:00|10497.6|10496.9|10498.1|10497.4|10498.8|10498|10496.6|10495.7|308
1603719600000|2020-10-26 13:40:00|10498|10497.3|10495.7|10494.7|10500.7|10499.9|10495|10494.1|350
1603719900000|2020-10-26 13:45:00|10495.6|10494.9|10498.4|10497.4|10498.9|10498|10495|10494.2|278
1603720200000|2020-10-26 13:50:00|10498.3|10497.6|10496.2|10495.2|10498.3|10497.6|10495.3|10494.5|228
1603720500000|2020-10-26 13:55:00|10496.6|10495.6|10496.6|10495.6|10497.5|10496.5|10494.8|10493.9|258
1603720800000|2020-10-26 14:00:00|10496.7|10495.7|10496|10495.3|10498.5|10497.7|10495.4|10494.6|375
1603721100000|2020-10-26 14:05:00|10495.9|10495.2|10496.1|10495.1|10496.7|10495.7|10494.6|10493.9|334
1603721400000|2020-10-26 14:10:00|10495.8|10495.2|10497.8|10496.8|10498.2|10497.4|10495.8|10495.1|218
1603721700000|2020-10-26 14:15:00|10497.9|10496.9|10497.5|10496.5|10499.1|10498.3|10496.7|10496|197
1603722000000|2020-10-26 14:20:00|10497.7|10497|10499.2|10498.2|10499.3|10498.6|10495.9|10495.1|259
1603722300000|2020-10-26 14:25:00|10499.1|10498.4|10500.4|10499.4|10500.4|10499.4|10498.4|10497.5|319
1603722600000|2020-10-26 14:30:00|10500.3|10499.3|10498.6|10497.9|10500.4|10499.5|10498.1|10497.4|357
1603722900000|2020-10-26 14:35:00|10498.7|10498|10496.9|10496.2|10499.9|10499|10496.4|10495.7|335
1603723200000|2020-10-26 14:40:00|10497|10496.3|10497.8|10497.1|10498.9|10498.1|10496.8|10496.1|362
1603723500000|2020-10-26 14:45:00|10497.9|10497.2|10499.7|10498.7|10500.8|10499.9|10497.4|10496.7|365
1603723800000|2020-10-26 14:50:00|10499.6|10498.6|10499.8|10499.1|10500.8|10500.1|10498.6|10497.9|344
1603724100000|2020-10-26 14:55:00|10499.7|10499|10499.1|10498.4|10500.2|10499.5|10497.7|10496.9|257
1603724400000|2020-10-26 15:00:00|10499.2|10498.5|10500.1|10499.4|10500.4|10499.7|10499.2|10498.5|311
1603724700000|2020-10-26 15:05:00|10500|10499.3|10498.1|10497.1|10500.5|10499.8|10497.6|10496.7|374
1603725000000|2020-10-26 15:10:00|10498|10497|10495.3|10494.3|10498.2|10497.3|10495.2|10494.2|292
1603725300000|2020-10-26 15:15:00|10495.2|10494.5|10492.6|10491.6|10496.1|10495.1|10491.2|10490.3|376
1603725600000|2020-10-26 15:20:00|10492.5|10491.5|10491.2|10490.5|10492.7|10491.9|10489.2|10488.2|371
1603725900000|2020-10-26 15:25:00|10491.4|10490.4|10492.2|10491.5|10492.4|10491.5|10491|10490.1|246
1603726200000|2020-10-26 15:30:00|10492.1|10491.4|10492.9|10492.2|10494|10493.1|10491.8|10491|384
1603726500000|2020-10-26 15:35:00|10493|10492.3|10492.6|10491.9|10494.2|10493.4|10492.3|10491.4|387
1603726800000|2020-10-26 15:40:00|10492.7|10491.7|10493.7|10493|10494.2|10493.4|10492.2|10491.4|349
1603727100000|2020-10-26 15:45:00|10493.6|10492.9|10492.7|10492|10494.1|10493.2|10492.3|10491.5|348
1603727400000|2020-10-26 15:50:00|10492.6|10491.9|10489.1|10488.1|10492.8|10491.9|10488.6|10487.7|443
1603727700000|2020-10-26 15:55:00|10489.2|10488.2|10487.1|10486.4|10489.8|10489|10486.1|10485.3|540
1603728000000|2020-10-26 16:00:00|10487.3|10486.3|10488.5|10487.8|10489.4|10488.4|10486.1|10485.2|542
1603728300000|2020-10-26 16:05:00|10488.3|10487.6|10487.7|10486.7|10489.8|10488.8|10487.5|10486.5|342
1603728600000|2020-10-26 16:10:00|10488|10487|10486.4|10485.4|10488.6|10487.7|10486.1|10485.1|289
1603728900000|2020-10-26 16:15:00|10486.3|10485.3|10489.2|10488.2|10489.4|10488.4|10485.7|10484.7|260
1603729200000|2020-10-26 16:20:00|10489.3|10488.3|10489.6|10488.6|10489.7|10488.9|10488.5|10487.5|244
1603729500000|2020-10-26 16:25:00|10489.7|10488.7|10487.7|10486.7|10489.7|10488.7|10487.4|10486.4|250
1603729800000|2020-10-26 16:30:00|10487.4|10486.4|10487|10486|10488.1|10487.1|10486.4|10485.4|196
1603730100000|2020-10-26 16:35:00|10486.7|10485.7|10487.2|10486.2|10487.6|10486.6|10485.2|10484.2|182
1603730400000|2020-10-26 16:40:00|10487.1|10486.1|10488.2|10487.2|10489|10488|10486.3|10485.3|203
1603730700000|2020-10-26 16:45:00|10488.1|10487.1|10485.5|10484.5|10488.5|10487.5|10484.5|10483.7|276
1603731000000|2020-10-26 16:50:00|10485.4|10484.4|10484.8|10483.8|10486.4|10485.4|10484.7|10483.7|187
1603731300000|2020-10-26 16:55:00|10484.7|10483.7|10484.5|10483.5|10485.5|10484.6|10484|10483|183
1603731600000|2020-10-26 17:00:00|10484.6|10483.6|10485.7|10485|10486|10485.1|10484.1|10483.3|205
1603731900000|2020-10-26 17:05:00|10485.6|10484.9|10483.9|10483.2|10485.8|10485|10483.6|10482.8|200
1603732200000|2020-10-26 17:10:00|10483.8|10483.1|10482.9|10482.2|10484.6|10483.7|10482.8|10482|143
1603732500000|2020-10-26 17:15:00|10482.8|10482.1|10485.7|10485|10485.9|10485.1|10482.8|10482|244
1603732800000|2020-10-26 17:20:00|10485.8|10485.1|10486.1|10485.4|10486.7|10485.9|10485.3|10484.6|244
1603733100000|2020-10-26 17:25:00|10486.5|10485.8|10487.8|10487.1|10488.9|10488.2|10485.9|10485|355
1603733400000|2020-10-26 17:30:00|10487.9|10487.2|10490.6|10489.6|10490.9|10490|10487.9|10487.1|317
1603733700000|2020-10-26 17:35:00|10490.5|10489.5|10488.4|10487.7|10491|10490.3|10488|10487.2|312
1603734000000|2020-10-26 17:40:00|10488.6|10487.6|10489.2|10488.2|10490.5|10489.8|10487.8|10487|305
1603734300000|2020-10-26 17:45:00|10489|10488.3|10488.1|10487.4|10490.4|10489.7|10487.7|10486.9|343
1603734600000|2020-10-26 17:50:00|10487.9|10487.2|10485.8|10485.1|10488.1|10487.3|10485.2|10484.3|361
1603734900000|2020-10-26 17:55:00|10486|10485.3|10486.9|10485.9|10487.5|10486.7|10486|10485.3|291
1603735200000|2020-10-26 18:00:00|10486.8|10486.1|10487|10486.3|10488|10487.2|10486.5|10485.7|349
1603735500000|2020-10-26 18:05:00|10486.9|10486.2|10485.1|10484.1|10486.9|10486.2|10484.5|10483.6|355
1603735800000|2020-10-26 18:10:00|10485.2|10484.2|10484.8|10483.8|10485.8|10484.8|10484.4|10483.6|203
1603736100000|2020-10-26 18:15:00|10484.9|10483.9|10485.4|10484.7|10485.9|10485|10483.8|10483|112
1603736400000|2020-10-26 18:20:00|10485.5|10484.8|10485.4|10484.4|10486.4|10485.6|10485.1|10484.3|164
1603736700000|2020-10-26 18:25:00|10485.3|10484.3|10485.3|10484.6|10485.4|10484.6|10484.6|10483.8|139
1603737000000|2020-10-26 18:30:00|10485.4|10484.4|10487.4|10486.7|10488|10487.1|10485.2|10484.4|234
1603737300000|2020-10-26 18:35:00|10487.5|10486.8|10487.1|10486.1|10488|10487.3|10486.7|10485.8|171
1603737600000|2020-10-26 18:40:00|10487.2|10486.2|10487.2|10486.2|10487.6|10486.8|10486.3|10485.5|304
1603737900000|2020-10-26 18:45:00|10487|10486.3|10486.5|10485.5|10487.5|10486.7|10486.4|10485.4|225
1603738200000|2020-10-26 18:50:00|10486.4|10485.4|10487|10486.3|10487|10486.3|10485.6|10484.8|243
1603738500000|2020-10-26 18:55:00|10486.9|10486.2|10486.3|10485.6|10487.2|10486.5|10485.8|10485|201
1603738800000|2020-10-26 19:00:00|10486.4|10485.7|10485.9|10484.9|10487|10486.2|10485.4|10484.6|222
1603739100000|2020-10-26 19:05:00|10486|10485|10485.3|10484.3|10486.4|10485.5|10485|10484.2|173
1603739400000|2020-10-26 19:10:00|10485.2|10484.5|10485.3|10484.6|10485.5|10484.6|10484.7|10483.7|135
1603739700000|2020-10-26 19:15:00|10485.1|10484.4|10484.7|10483.7|10485.5|10484.7|10484.1|10483.2|169
1603740000000|2020-10-26 19:20:00|10484.3|10483.3|10486|10485.3|10486.4|10485.6|10483.5|10482.7|219
1603740300000|2020-10-26 19:25:00|10486.1|10485.4|10486.9|10485.9|10487.3|10486.3|10485.7|10484.9|151
1603740600000|2020-10-26 19:30:00|10487|10486|10486.5|10485.5|10488.1|10487.1|10485|10484.2|195
1603740900000|2020-10-26 19:35:00|10486.3|10485.6|10485.5|10484.8|10486.9|10486.2|10484.9|10484.1|153
1603741200000|2020-10-26 19:40:00|10485.3|10484.6|10483.5|10482.8|10485.5|10484.8|10482.9|10482.1|174
1603741500000|2020-10-26 19:45:00|10483.6|10482.6|10485.2|10484.5|10485.7|10484.8|10482.9|10481.9|143
1603741800000|2020-10-26 19:50:00|10485.3|10484.6|10485.1|10484.4|10485.9|10485.1|10484.1|10483.1|222
1603742100000|2020-10-26 19:55:00|10485.2|10484.2|10485.9|10485.2|10486.2|10485.3|10484|10483.2|312
1603742400000|2020-10-26 20:00:00|10485.8|10484.9|10484.7|10483.7|10486.3|10485.4|10484.6|10483.6|166
1603742700000|2020-10-26 20:05:00|10484.8|10483.8|10485.8|10484.8|10485.9|10485|10484.4|10483.4|168
1603743000000|2020-10-26 20:10:00|10485.6|10484.6|10485.1|10484.1|10485.6|10484.7|10484.8|10483.8|100
1603743300000|2020-10-26 20:15:00|10484.9|10484.2|10485.4|10484.4|10485.5|10484.7|10484.8|10484|99
1603743600000|2020-10-26 20:20:00|10485.1|10484.1|10484.7|10483.7|10485.1|10484.2|10484.2|10483.4|73
1603743900000|2020-10-26 20:25:00|10484.6|10483.6|10484.8|10483.8|10485|10484.2|10484.4|10483.4|76
1603744200000|2020-10-26 20:30:00|10484.7|10483.7|10485.5|10484.5|10485.7|10484.7|10484.7|10483.7|71
1603744500000|2020-10-26 20:35:00|10485.4|10484.4|10484.3|10483.3|10485.5|10484.6|10484|10483|80
1603744800000|2020-10-26 20:40:00|10484.1|10483.1|10483.8|10482.8|10484.3|10483.3|10483.5|10482.6|92
1603745100000|2020-10-26 20:45:00|10483.9|10482.9|10484.2|10483.2|10484.6|10483.6|10483.8|10482.8|86
1603745400000|2020-10-26 20:50:00|10484.3|10483.3|10483.8|10482.8|10484.3|10483.3|10483.8|10482.8|92
1603745700000|2020-10-26 20:55:00|10483.7|10482.7|10484.1|10483.1|10484.4|10483.4|10483.4|10482.4|128
1603746000000|2020-10-26 21:00:00|10484.4|10483.4|10485.3|10482.4|10487.7|10483.4|10484.2|10481.9|75
1603746300000|2020-10-26 21:05:00|10485.2|10481.2|10487.2|10483|10488.7|10483.5|10485.2|10481.2|187
1603746600000|2020-10-26 21:10:00|10487|10483.1|10486.7|10483.1|10487.3|10483.6|10485.3|10482.9|266
1603746900000|2020-10-26 21:15:00|10486.3|10483|10486.2|10483|10487.2|10483.6|10485.3|10482.9|107
1603747200000|2020-10-26 21:20:00|10486.1|10482.9|10486.7|10483|10487.1|10483.6|10485.5|10482.9|116
1603747500000|2020-10-26 21:25:00|10486.9|10483.5|10487.2|10483|10487.3|10483.5|10486|10482.8|133
1603747800000|2020-10-26 21:30:00|10486.7|10483.1|10486.6|10482.1|10487.4|10483.2|10485.7|10481.4|254
1603748100000|2020-10-26 21:35:00|10486.4|10481.9|10487.1|10482.7|10488.7|10482.9|10485.9|10481.4|250
1603748400000|2020-10-26 21:40:00|10487.2|10481.9|10488.4|10482.7|10488.8|10483.1|10487|10481.7|282
1603748700000|2020-10-26 21:45:00|10488.3|10482.8|10488.4|10483|10488.9|10483.6|10487.3|10482.3|331
1603749000000|2020-10-26 21:50:00|10488.3|10482.9|10487.7|10483.3|10488.9|10483.6|10487.5|10482.4|393
1603749300000|2020-10-26 21:55:00|10488.1|10483.4|10488|10483.4|10488.4|10483.8|10487|10482.9|186
1603749600000|2020-10-26 22:00:00|10488.1|10483.7|10485.1|10484.1|10489.2|10485.5|10484.1|10482.5|386
1603749900000|2020-10-26 22:05:00|10485.7|10484.7|10485.7|10484.7|10486.2|10485.2|10484.9|10483.9|207
1603750200000|2020-10-26 22:10:00|10485.8|10484.8|10484.9|10483.9|10486.1|10485.1|10484.4|10483.4|314
1603750500000|2020-10-26 22:15:00|10484.8|10483.8|10484.1|10483.1|10485.4|10484.4|10483.8|10482.8|104
1603750800000|2020-10-26 22:20:00|10484.2|10483.2|10485.7|10484.7|10485.9|10484.9|10484.1|10483.1|151
1603751100000|2020-10-26 22:25:00|10485.6|10484.6|10485.8|10484.8|10485.8|10484.8|10485.6|10484.6|230
1603751400000|2020-10-26 22:30:00|10485.5|10484.5|10485.9|10484.9|10486.1|10485.1|10485.2|10484.2|253
1603751700000|2020-10-26 22:35:00|10485.8|10484.8|10485.9|10484.9|10486.4|10485.4|10485.4|10484.4|128
1603752000000|2020-10-26 22:40:00|10485.6|10484.6|10487.1|10486.1|10487.4|10486.4|10485.5|10484.5|181
1603752300000|2020-10-26 22:45:00|10486.9|10485.9|10488.6|10487.6|10489|10488|10486.9|10485.9|345
1603752600000|2020-10-26 22:50:00|10488.4|10487.4|10488.9|10487.9|10489.7|10488.7|10488.1|10487.1|163
1603752900000|2020-10-26 22:55:00|10488.8|10487.8|10489|10488|10489.2|10488.2|10488.3|10487.3|119
1603753200000|2020-10-26 23:00:00|10488.9|10487.9|10488.1|10487.1|10489.1|10488.1|10488.1|10487.1|122
1603753500000|2020-10-26 23:05:00|10487.9|10486.9|10487|10486|10488.3|10487.3|10486.9|10485.9|171
1603753800000|2020-10-26 23:10:00|10486.9|10485.9|10487.6|10486.6|10487.7|10486.7|10486.5|10485.5|109
1603754100000|2020-10-26 23:15:00|10487.5|10486.5|10488.1|10487.1|10488.9|10487.9|10487.5|10486.5|104
1603754400000|2020-10-26 23:20:00|10488.2|10487.2|10488.2|10487.2|10488.8|10487.8|10487.9|10486.9|115
1603754700000|2020-10-26 23:25:00|10488.1|10487.1|10486.5|10485.5|10488.2|10487.2|10486.5|10485.5|127
1603755000000|2020-10-26 23:30:00|10486.7|10485.7|10485.5|10484.5|10486.9|10485.9|10485.1|10484.1|85
1603755300000|2020-10-26 23:35:00|10485.3|10484.3|10484.4|10483.4|10485.5|10484.5|10484|10483|118
1603755600000|2020-10-26 23:40:00|10484.3|10483.3|10484.5|10483.5|10484.7|10483.7|10483.6|10482.6|145
1603755900000|2020-10-26 23:45:00|10484.4|10483.4|10483.8|10482.8|10485.6|10484.6|10483.7|10482.7|271
1603756200000|2020-10-26 23:50:00|10483.9|10482.9|10483.8|10482.8|10484.7|10483.7|10483.5|10482.5|109
1603756500000|2020-10-26 23:55:00|10483.9|10482.9|10483.8|10482.8|10484|10483|10483.5|10482.5|130
1603756800000|2020-10-27 00:00:00|10483.9|10482.9|10478.7|10477.7|10484.1|10483.1|10475.5|10474.5|803
1603757100000|2020-10-27 00:05:00|10478.6|10477.6|10476.9|10475.9|10479.6|10478.6|10475.5|10474.5|661
1603757400000|2020-10-27 00:10:00|10476.7|10476|10480.5|10479.5|10480.8|10479.8|10476.3|10475.3|524
1603757700000|2020-10-27 00:15:00|10480.2|10479.2|10481.2|10480.2|10481.6|10480.6|10479|10478|434
1603758000000|2020-10-27 00:20:00|10481.3|10480.3|10479.9|10479.2|10482.1|10481.1|10479.9|10479|341
1603758300000|2020-10-27 00:25:00|10480.2|10479.4|10481.6|10480.6|10481.6|10480.6|10478.7|10477.7|320
1603758600000|2020-10-27 00:30:00|10481.5|10480.5|10483.3|10482.3|10484.4|10483.5|10481|10480|373
1603758900000|2020-10-27 00:35:00|10483.2|10482.2|10479.6|10478.6|10483.3|10482.3|10478.7|10477.7|410
1603759200000|2020-10-27 00:40:00|10479.5|10478.5|10479.5|10478.5|10479.7|10478.9|10478|10477.1|265
1603759500000|2020-10-27 00:45:00|10479.2|10478.2|10481.1|10480.1|10481.4|10480.4|10478.9|10477.9|313
1603759800000|2020-10-27 00:50:00|10481|10480.3|10479.9|10478.9|10482.8|10481.9|10479.4|10478.4|427
1603760100000|2020-10-27 00:55:00|10480.1|10479.1|10481.7|10480.7|10482.9|10481.9|10478.7|10477.7|456
1603760400000|2020-10-27 01:00:00|10481.8|10480.8|10478.8|10477.8|10481.8|10480.8|10477.5|10476.5|421
1603760700000|2020-10-27 01:05:00|10478.7|10477.7|10480.2|10479.5|10480.6|10479.6|10478.7|10477.7|273
1603761000000|2020-10-27 01:10:00|10480.3|10479.6|10479.1|10478.1|10481.8|10480.8|10478.8|10478|250
1603761300000|2020-10-27 01:15:00|10479.2|10478.2|10479.7|10478.7|10480|10479|10478.1|10477.1|257
1603761600000|2020-10-27 01:20:00|10479.6|10478.6|10480.1|10479.1|10481.3|10480.3|10478.8|10477.8|278
1603761900000|2020-10-27 01:25:00|10480.2|10479.2|10478.8|10477.8|10480.4|10479.5|10478.7|10477.7|228
1603762200000|2020-10-27 01:30:00|10478.7|10477.7|10479.9|10479.2|10480.4|10479.4|10478.4|10477.4|357
1603762500000|2020-10-27 01:35:00|10480|10479.3|10478|10477|10481.3|10480.3|10477.7|10476.7|491
1603762800000|2020-10-27 01:40:00|10477.9|10476.9|10476.3|10475.3|10478.3|10477.4|10475.2|10474.2|377
1603763100000|2020-10-27 01:45:00|10476.4|10475.4|10476.1|10475.4|10476.9|10475.9|10474.7|10473.9|283
1603763400000|2020-10-27 01:50:00|10476.2|10475.2|10477.9|10477.2|10478.6|10477.7|10476.1|10475.1|505
1603763700000|2020-10-27 01:55:00|10478|10477|10477.2|10476.2|10478.5|10477.6|10476.4|10475.4|441
1603764000000|2020-10-27 02:00:00|10477.1|10476.1|10476.1|10475.1|10477.6|10476.6|10475.5|10474.5|247
1603764300000|2020-10-27 02:05:00|10476.2|10475.2|10476.6|10475.6|10477.2|10476.2|10476.1|10475.1|197
1603764600000|2020-10-27 02:10:00|10476.7|10475.7|10475.4|10474.4|10477.2|10476.2|10474.8|10473.9|260
1603764900000|2020-10-27 02:15:00|10475.5|10474.5|10475.3|10474.3|10475.9|10474.9|10474.3|10473.3|218
1603765200000|2020-10-27 02:20:00|10475.4|10474.4|10473.8|10472.8|10475.6|10474.6|10473.7|10472.7|296
1603765500000|2020-10-27 02:25:00|10473.5|10472.5|10473.6|10472.6|10474.2|10473.2|10472.6|10471.6|458
1603765800000|2020-10-27 02:30:00|10473.8|10472.8|10471.7|10470.7|10474|10473|10470.8|10469.8|402
1603766100000|2020-10-27 02:35:00|10471.6|10470.6|10471.3|10470.3|10471.7|10470.7|10470.6|10469.6|260
1603766400000|2020-10-27 02:40:00|10471.4|10470.4|10471.9|10470.9|10472.1|10471.1|10470.5|10469.5|430
1603766700000|2020-10-27 02:45:00|10471.8|10470.8|10471.8|10470.8|10472.1|10471.1|10470.2|10469.2|373
1603767000000|2020-10-27 02:50:00|10471.9|10470.9|10471.8|10470.8|10472.7|10471.7|10471.7|10470.8|232
1603767300000|2020-10-27 02:55:00|10471.9|10470.9|10471.8|10470.8|10471.9|10470.9|10470.8|10469.8|269
1603767600000|2020-10-27 03:00:00|10471.7|10470.7|10472.3|10471.3|10472.5|10471.5|10471.7|10470.7|283
1603767900000|2020-10-27 03:05:00|10472.2|10471.2|10469.7|10468.7|10473.8|10472.8|10469.7|10468.7|223
1603768200000|2020-10-27 03:10:00|10469.8|10468.8|10470.1|10469.1|10470.4|10469.4|10468.6|10467.6|292
1603768500000|2020-10-27 03:15:00|10470|10469|10471.4|10470.4|10471.9|10470.9|10469.8|10468.8|283
1603768800000|2020-10-27 03:20:00|10471.5|10470.5|10472|10471|10472.4|10471.6|10471.3|10470.3|98
1603769100000|2020-10-27 03:25:00|10472.1|10471.1|10471.6|10470.6|10472.2|10471.2|10471.1|10470.1|127
1603769400000|2020-10-27 03:30:00|10471.7|10470.7|10471.1|10470.1|10472|10471|10471.1|10470.1|39
1603769700000|2020-10-27 03:35:00|10471|10470|10471.5|10470.5|10472|10471|10471|10470|70
1603770000000|2020-10-27 03:40:00|10471.4|10470.4|10471.7|10470.7|10471.9|10470.9|10471.1|10470.2|66
1603770300000|2020-10-27 03:45:00|10471.8|10470.8|10472.2|10471.2|10472.3|10471.4|10471.5|10470.5|130
1603770600000|2020-10-27 03:50:00|10472.1|10471.1|10473.3|10472.3|10473.4|10472.5|10471.9|10470.9|73
1603770900000|2020-10-27 03:55:00|10473.4|10472.4|10473.8|10472.8|10474.7|10473.7|10473.1|10472.2|205
1603771200000|2020-10-27 04:00:00|10473.9|10472.9|10473.3|10472.3|10474.4|10473.4|10473.1|10472.3|151
1603771500000|2020-10-27 04:05:00|10473.6|10472.6|10473.7|10472.7|10474.1|10473.1|10472.5|10471.5|127
1603771800000|2020-10-27 04:10:00|10473.5|10472.5|10474.3|10473.3|10475.3|10474.3|10473.5|10472.5|132
1603772100000|2020-10-27 04:15:00|10474.4|10473.4|10473.5|10472.5|10474.5|10473.5|10473.1|10472.1|107
1603772400000|2020-10-27 04:20:00|10473.6|10472.6|10473.9|10472.9|10474.3|10473.4|10473.3|10472.3|86
1603772700000|2020-10-27 04:25:00|10473.8|10472.8|10474.1|10473.4|10474.4|10473.4|10473.7|10472.7|35
1603773000000|2020-10-27 04:30:00|10474.2|10473.5|10474.1|10473.4|10474.5|10473.5|10474|10473|32
1603773300000|2020-10-27 04:35:00|10474.2|10473.5|10474.5|10473.8|10474.7|10473.8|10473.7|10472.9|88
1603773600000|2020-10-27 04:40:00|10474.6|10473.6|10475|10474|10475.1|10474.1|10474.5|10473.6|48
1603773900000|2020-10-27 04:45:00|10474.9|10474.2|10475.2|10474.5|10475.7|10474.8|10474.8|10474|122
1603774200000|2020-10-27 04:50:00|10475.3|10474.6|10477.6|10476.9|10478|10477|10475.2|10474.5|126
1603774500000|2020-10-27 04:55:00|10477.5|10476.8|10476.5|10475.5|10478.1|10477.1|10475.9|10474.9|138
1603774800000|2020-10-27 05:00:00|10476.4|10475.4|10476.3|10475.3|10476.7|10475.7|10475.6|10474.6|145
1603775100000|2020-10-27 05:05:00|10476.1|10475.4|10476.5|10475.5|10476.9|10475.9|10476|10475.1|130
1603775400000|2020-10-27 05:10:00|10476.4|10475.4|10475.9|10474.9|10476.9|10475.9|10475.5|10474.6|134
1603775700000|2020-10-27 05:15:00|10476|10475|10476|10475|10477.4|10476.5|10475.9|10474.9|193
1603776000000|2020-10-27 05:20:00|10476.2|10475.2|10476.5|10475.5|10476.7|10475.7|10475.8|10474.8|136
1603776300000|2020-10-27 05:25:00|10476.4|10475.4|10476|10475|10477.1|10476.1|10475.8|10474.8|171
1603776600000|2020-10-27 05:30:00|10475.9|10474.9|10475.3|10474.3|10476|10475|10474.9|10473.9|253
1603776900000|2020-10-27 05:35:00|10475.5|10474.5|10476.3|10475.3|10476.5|10475.5|10475.3|10474.3|155
1603777200000|2020-10-27 05:40:00|10476.4|10475.4|10475.9|10474.9|10477.2|10476.2|10475.9|10474.9|172
1603777500000|2020-10-27 05:45:00|10475.8|10474.8|10474.5|10473.8|10476.1|10475.1|10474.3|10473.3|187
1603777800000|2020-10-27 05:50:00|10474.7|10473.7|10474.7|10473.7|10475.3|10474.4|10474.3|10473.3|160
1603778100000|2020-10-27 05:55:00|10474.6|10473.6|10474.6|10473.9|10475.2|10474.2|10473.7|10472.9|334
1603778400000|2020-10-27 06:00:00|10474.7|10473.7|10473.1|10472.1|10475.8|10474.8|10472.6|10471.6|361
1603778700000|2020-10-27 06:05:00|10473.2|10472.2|10472.1|10471.1|10474|10473|10471.7|10470.8|237
1603779000000|2020-10-27 06:10:00|10472|10471|10471.6|10470.6|10472.1|10471.2|10470.2|10469.2|446
1603779300000|2020-10-27 06:15:00|10471.5|10470.5|10470.2|10469.2|10472.2|10471.3|10469|10468|262
1603779600000|2020-10-27 06:20:00|10470.4|10469.4|10469.5|10468.8|10470.6|10469.6|10467.2|10466.2|244
1603779900000|2020-10-27 06:25:00|10469.4|10468.7|10470.5|10469.5|10470.7|10469.7|10468.7|10467.7|281
1603780200000|2020-10-27 06:30:00|10470.4|10469.4|10472.8|10471.8|10472.9|10471.9|10470.2|10469.2|300
1603780500000|2020-10-27 06:35:00|10472.7|10471.7|10473.2|10472.5|10474.7|10473.7|10472.6|10471.7|197
1603780800000|2020-10-27 06:40:00|10473.3|10472.3|10473.2|10472.2|10473.7|10472.7|10472.6|10471.6|131
1603781100000|2020-10-27 06:45:00|10473.3|10472.3|10474.2|10473.5|10475.2|10474.5|10472.8|10472|203
1603781400000|2020-10-27 06:50:00|10474.3|10473.6|10474.2|10473.2|10474.9|10473.9|10473.7|10472.9|184
1603781700000|2020-10-27 06:55:00|10474.3|10473.3|10478.6|10477.6|10480|10479|10474.1|10473.1|389
1603782000000|2020-10-27 07:00:00|10478.2|10477.2|10478.2|10477.5|10478.6|10477.6|10476.3|10475.4|343
1603782300000|2020-10-27 07:05:00|10478.3|10477.6|10479.9|10478.9|10480.3|10479.4|10477.2|10476.2|310
1603782600000|2020-10-27 07:10:00|10479.6|10479|10479.3|10478.3|10480.1|10479.1|10478.5|10477.7|213
1603782900000|2020-10-27 07:15:00|10479.2|10478.2|10477.2|10476.2|10479.3|10478.5|10476.8|10475.9|288
1603783200000|2020-10-27 07:20:00|10477.1|10476.1|10478|10477.3|10478.3|10477.6|10476.8|10475.8|155
1603783500000|2020-10-27 07:25:00|10478.2|10477.2|10479.6|10478.9|10481|10480|10478|10477.1|206
1603783800000|2020-10-27 07:30:00|10479.7|10479|10478.5|10477.5|10480.3|10479.4|10478.3|10477.4|291
1603784100000|2020-10-27 07:35:00|10478.4|10477.4|10478.3|10477.6|10478.5|10477.8|10477.3|10476.4|281
1603784400000|2020-10-27 07:40:00|10478.4|10477.7|10480.7|10479.7|10480.9|10479.9|10478.1|10477.1|303
1603784700000|2020-10-27 07:45:00|10480.6|10479.9|10480.5|10479.8|10481|10480|10479.5|10478.6|255
1603785000000|2020-10-27 07:50:00|10480.6|10479.9|10482|10481|10482.7|10481.8|10480.6|10479.9|358
1603785300000|2020-10-27 07:55:00|10481.9|10481.2|10483.6|10482.6|10483.7|10482.9|10481.4|10480.4|245
1603785600000|2020-10-27 08:00:00|10483.7|10482.7|10479.5|10478.8|10484.2|10483.2|10479.5|10478.5|427
1603785900000|2020-10-27 08:05:00|10479.6|10478.9|10481.3|10480.3|10481.5|10480.6|10479.5|10478.8|372
1603786200000|2020-10-27 08:10:00|10481.5|10480.5|10479.1|10478.1|10481.7|10481|10478.8|10478|550
1603786500000|2020-10-27 08:15:00|10479|10478.3|10475.5|10474.8|10479.5|10478.7|10475.5|10474.8|418
1603786800000|2020-10-27 08:20:00|10475.6|10474.9|10477.4|10476.7|10477.7|10476.9|10475.2|10474.3|408
1603787100000|2020-10-27 08:25:00|10477.3|10476.6|10477.6|10476.6|10478.7|10478|10476.8|10476|426
1603787400000|2020-10-27 08:30:00|10477.7|10476.7|10479|10478|10479.1|10478.3|10477.5|10476.7|296
1603787700000|2020-10-27 08:35:00|10479.1|10478.1|10476.4|10475.4|10479.1|10478.2|10476.4|10475.4|294
1603788000000|2020-10-27 08:40:00|10476.5|10475.5|10474|10473.3|10476.8|10475.9|10473.1|10472.3|422
1603788300000|2020-10-27 08:45:00|10473.9|10473.2|10473.5|10472.5|10475.2|10474.2|10471.4|10470.4|431
1603788600000|2020-10-27 08:50:00|10473.4|10472.7|10473.4|10472.4|10474.7|10473.9|10473.1|10472.4|280
1603788900000|2020-10-27 08:55:00|10473.6|10472.6|10473.3|10472.3|10473.6|10472.6|10471.8|10470.8|295
1603789200000|2020-10-27 09:00:00|10473.2|10472.5|10472.1|10471.1|10474.2|10473.2|10471.6|10470.9|440
1603789500000|2020-10-27 09:05:00|10472.2|10471.2|10470.8|10469.8|10472.6|10471.7|10470.1|10469.4|559
1603789800000|2020-10-27 09:10:00|10470.7|10469.7|10467.4|10466.4|10470.7|10469.8|10466.8|10466.1|523
1603790100000|2020-10-27 09:15:00|10467.7|10466.7|10467.1|10466.4|10468.5|10467.7|10466.3|10465.6|365
1603790400000|2020-10-27 09:20:00|10467.2|10466.5|10467.4|10466.4|10469|10468.3|10466.7|10465.8|350
1603790700000|2020-10-27 09:25:00|10467.3|10466.3|10466.9|10466.2|10467.9|10467|10466.4|10465.5|362
1603791000000|2020-10-27 09:30:00|10467|10466.3|10461.4|10460.7|10467.2|10466.4|10460.3|10459.6|458
1603791300000|2020-10-27 09:35:00|10461.3|10460.6|10463|10462|10463.5|10462.6|10460.5|10459.7|362
1603791600000|2020-10-27 09:40:00|10462.9|10461.9|10462.1|10461.4|10462.9|10462|10459.9|10458.9|468
1603791900000|2020-10-27 09:45:00|10462.4|10461.5|10461.8|10461.1|10462.5|10461.7|10461.2|10460.4|317
1603792200000|2020-10-27 09:50:00|10462|10461|10460.8|10459.8|10462|10461.3|10459.6|10458.8|309
1603792500000|2020-10-27 09:55:00|10460.9|10459.9|10461.4|10460.4|10463.2|10462.2|10460.5|10459.6|409
1603792800000|2020-10-27 10:00:00|10461.3|10460.3|10461.4|10460.7|10463|10462.1|10460.5|10459.8|477
1603793100000|2020-10-27 10:05:00|10461.5|10460.8|10462.6|10461.6|10463.5|10462.8|10461.3|10460.4|406
1603793400000|2020-10-27 10:10:00|10462.5|10461.8|10466.3|10465.6|10466.4|10465.6|10462.1|10461.4|556
1603793700000|2020-10-27 10:15:00|10466.1|10465.4|10467.5|10466.5|10467.6|10466.7|10465.3|10464.3|256
1603794000000|2020-10-27 10:20:00|10467.6|10466.6|10467.7|10466.7|10468.8|10468|10467|10466.3|303
1603794300000|2020-10-27 10:25:00|10467.6|10466.6|10466.8|10465.8|10467.8|10466.8|10464.2|10463.3|226
1603794600000|2020-10-27 10:30:00|10466.7|10466|10466.8|10465.8|10467.7|10466.8|10466.3|10465.3|241
1603794900000|2020-10-27 10:35:00|10466.7|10466|10465.1|10464.1|10466.9|10466|10464.3|10463.5|261
1603795200000|2020-10-27 10:40:00|10465.2|10464.2|10465.4|10464.4|10465.9|10465|10463.9|10463|325
1603795500000|2020-10-27 10:45:00|10465.5|10464.5|10467.6|10466.6|10468.1|10467.2|10464.6|10463.9|384
1603795800000|2020-10-27 10:50:00|10467.4|10466.7|10467.5|10466.5|10468|10467.3|10465.9|10464.9|456
1603796100000|2020-10-27 10:55:00|10467.6|10466.6|10467.5|10466.5|10469|10468|10466.9|10466.2|305
1603796400000|2020-10-27 11:00:00|10467.6|10466.6|10465.7|10465|10467.9|10467.1|10465.6|10464.8|272
1603796700000|2020-10-27 11:05:00|10465.6|10464.9|10469.1|10468.4|10469.1|10468.4|10465.6|10464.9|262
1603797000000|2020-10-27 11:10:00|10469|10468.3|10466.8|10466.1|10469.1|10468.4|10465.9|10465.1|281
1603797300000|2020-10-27 11:15:00|10466.9|10466.2|10464|10463|10467.3|10466.5|10463.8|10463|319
1603797600000|2020-10-27 11:20:00|10463.9|10462.9|10464.7|10464|10465.3|10464.4|10463.5|10462.5|253
1603797900000|2020-10-27 11:25:00|10464.6|10463.9|10463.9|10462.9|10464.9|10464|10463.4|10462.6|350
1603798200000|2020-10-27 11:30:00|10464|10463|10464.7|10464|10465.4|10464.6|10463.9|10463|375
1603798500000|2020-10-27 11:35:00|10464.8|10464.1|10464.9|10463.9|10465.2|10464.3|10463.5|10462.6|322
1603798800000|2020-10-27 11:40:00|10464.7|10464|10464.2|10463.5|10465.5|10464.7|10464.1|10463.2|237
1603799100000|2020-10-27 11:45:00|10464|10463.2|10463.1|10462.4|10465.3|10464.5|10463|10462.3|336
1603799400000|2020-10-27 11:50:00|10463|10462.3|10462.6|10461.9|10463.8|10462.9|10462.4|10461.6|326
1603799700000|2020-10-27 11:55:00|10462.5|10461.8|10462.5|10461.8|10463.4|10462.6|10461.9|10461|326
1603800000000|2020-10-27 12:00:00|10462.2|10461.5|10461.5|10460.8|10462.4|10461.7|10459.1|10458.2|452
1603800300000|2020-10-27 12:05:00|10461.6|10460.9|10462.8|10462.1|10462.8|10462.1|10461.5|10460.5|237
1603800600000|2020-10-27 12:10:00|10462.9|10462.2|10462.6|10461.9|10463.3|10462.6|10462.5|10461.6|152
1603800900000|2020-10-27 12:15:00|10462.5|10461.8|10462.9|10462.2|10463.1|10462.4|10461.2|10460.5|219
1603801200000|2020-10-27 12:20:00|10462.8|10462.1|10464.1|10463.4|10464.7|10463.9|10462.8|10462|291
1603801500000|2020-10-27 12:25:00|10464.2|10463.5|10463.2|10462.2|10464.7|10463.8|10462.5|10461.5|255
1603801800000|2020-10-27 12:30:00|10463.1|10462.1|10464.4|10463.4|10465|10464.1|10462.1|10461.1|246
1603802100000|2020-10-27 12:35:00|10464.3|10463.6|10467|10466.3|10467.8|10466.9|10464.3|10463.4|193
1603802400000|2020-10-27 12:40:00|10467.1|10466.1|10466.8|10465.8|10467.4|10466.5|10465.6|10464.7|268
1603802700000|2020-10-27 12:45:00|10466.7|10465.7|10466.4|10465.4|10467.7|10466.7|10466.2|10465.4|160
1603803000000|2020-10-27 12:50:00|10466.5|10465.5|10467.2|10466.5|10467.6|10466.7|10465|10464.1|277
1603803300000|2020-10-27 12:55:00|10467.3|10466.6|10466.6|10465.6|10468.1|10467.1|10466.4|10465.6|262
1603803600000|2020-10-27 13:00:00|10466.7|10465.7|10464.7|10463.7|10466.8|10465.8|10463.3|10462.3|245
1603803900000|2020-10-27 13:05:00|10464.8|10463.8|10460.4|10459.4|10465.2|10464.3|10459.5|10458.7|330
1603804200000|2020-10-27 13:10:00|10460.2|10459.5|10458.3|10457.3|10460.4|10459.6|10456.6|10455.7|395
1603804500000|2020-10-27 13:15:00|10457.9|10456.9|10458|10457.3|10459.4|10458.6|10456.6|10455.9|406
1603804800000|2020-10-27 13:20:00|10458.1|10457.1|10459.2|10458.5|10459.5|10458.7|10457|10456.1|368
1603805100000|2020-10-27 13:25:00|10459.3|10458.6|10458.3|10457.6|10459.6|10458.7|10457.7|10456.9|217
1603805400000|2020-10-27 13:30:00|10458.2|10457.5|10462.2|10461.5|10462.4|10461.5|10457.5|10456.8|425
1603805700000|2020-10-27 13:35:00|10462.3|10461.2|10461.8|10461.1|10463.9|10462.9|10461.3|10460.4|307
1603806000000|2020-10-27 13:40:00|10461.9|10461.2|10461|10460|10462.8|10462.1|10460.4|10459.5|407
1603806300000|2020-10-27 13:45:00|10460.9|10459.9|10464.5|10463.5|10465.5|10464.6|10460.5|10459.6|441
1603806600000|2020-10-27 13:50:00|10464.3|10463.6|10464.3|10463.3|10465.4|10464.4|10462.5|10461.8|312
1603806900000|2020-10-27 13:55:00|10464|10463.2|10461|10460|10465.4|10464.5|10461|10460|374
1603807200000|2020-10-27 14:00:00|10461.1|10460.1|10459.9|10458.9|10461.5|10460.5|10458.1|10457.1|359
1603807500000|2020-10-27 14:05:00|10459.7|10459.2|10457.4|10456.4|10459.9|10459.2|10457.2|10456.3|252
1603807800000|2020-10-27 14:10:00|10457.3|10456.3|10456.9|10456.2|10457.4|10456.5|10455.2|10454.3|357
1603808100000|2020-10-27 14:15:00|10456.8|10456.1|10455.8|10455.1|10458.6|10457.8|10455.7|10454.9|503
1603808400000|2020-10-27 14:20:00|10455.7|10455|10455|10454.3|10456.4|10455.6|10453.9|10453.2|377
1603808700000|2020-10-27 14:25:00|10455.1|10454.4|10457.3|10456.3|10457.3|10456.5|10454.1|10453.3|409
1603809000000|2020-10-27 14:30:00|10457.2|10456.5|10455.7|10455|10457.2|10456.5|10454.8|10454.1|347
1603809300000|2020-10-27 14:35:00|10455.8|10455.1|10456.2|10455.5|10456.6|10455.7|10455.7|10454.9|255
1603809600000|2020-10-27 14:40:00|10456.3|10455.6|10453|10452|10456.3|10455.6|10452.5|10451.7|312
1603809900000|2020-10-27 14:45:00|10452.6|10451.9|10451.5|10450.5|10452.8|10451.9|10451.2|10450.4|446
1603810200000|2020-10-27 14:50:00|10451.4|10450.4|10451.1|10450.4|10452.1|10451.2|10450.6|10449.8|274
1603810500000|2020-10-27 14:55:00|10451|10450.3|10452.5|10451.8|10452.9|10452.1|10451|10450.3|284
1603810800000|2020-10-27 15:00:00|10452.4|10451.7|10452.5|10451.8|10453.1|10452.3|10451.4|10450.5|254
1603811100000|2020-10-27 15:05:00|10452.3|10451.6|10451.5|10450.8|10452.3|10451.6|10450.3|10449.6|203
1603811400000|2020-10-27 15:10:00|10451.6|10450.9|10450.8|10450.1|10451.6|10450.9|10450.4|10449.5|174
1603811700000|2020-10-27 15:15:00|10451|10450|10451.4|10450.7|10452.7|10452|10450.2|10449.2|200
1603812000000|2020-10-27 15:20:00|10451.2|10450.5|10452.7|10452|10452.8|10452.1|10450.2|10449.4|262
1603812300000|2020-10-27 15:25:00|10452.6|10451.9|10447.3|10446.6|10453.3|10452.6|10446.4|10445.4|351
1603812600000|2020-10-27 15:30:00|10446.8|10446.3|10446.7|10445.7|10449.1|10448.4|10446.2|10445.4|413
1603812900000|2020-10-27 15:35:00|10446.6|10445.9|10442.6|10441.9|10446.8|10445.9|10441.1|10440.2|444
1603813200000|2020-10-27 15:40:00|10442.4|10441.6|10442.7|10441.7|10443.1|10442.4|10439.4|10438.4|601
1603813500000|2020-10-27 15:45:00|10442.6|10441.6|10443.1|10442.1|10444|10443.2|10440.2|10439.5|517
1603813800000|2020-10-27 15:50:00|10443|10442|10441.7|10441|10443.1|10442.2|10440.2|10439.5|531
1603814100000|2020-10-27 15:55:00|10441.8|10441.1|10445|10444.3|10447.1|10446.3|10441.6|10440.8|523
1603814400000|2020-10-27 16:00:00|10445.1|10444.4|10446.2|10445.2|10447.6|10446.9|10444.9|10444|463
1603814700000|2020-10-27 16:05:00|10445.9|10444.9|10444.1|10443.1|10445.9|10445|10443.5|10442.7|274
1603815000000|2020-10-27 16:10:00|10444.2|10443.2|10443.6|10442.6|10445.3|10444.5|10443.3|10442.4|193
1603815300000|2020-10-27 16:15:00|10443.5|10442.5|10442.5|10441.5|10443.6|10442.8|10441.9|10441.1|234
1603815600000|2020-10-27 16:20:00|10442.4|10441.4|10441.2|10440.5|10443.3|10442.3|10440.9|10440|239
1603815900000|2020-10-27 16:25:00|10441.3|10440.6|10443|10442.3|10443|10442.3|10441.2|10440.4|199
1603816200000|2020-10-27 16:30:00|10442.9|10442.2|10443.6|10442.9|10443.8|10442.9|10442.4|10441.5|225
1603816500000|2020-10-27 16:35:00|10443.5|10442.8|10445.5|10444.8|10445.8|10445|10442.8|10442|285
1603816800000|2020-10-27 16:40:00|10445.4|10444.7|10444.5|10443.8|10446.5|10445.6|10444.2|10443.5|208
1603817100000|2020-10-27 16:45:00|10444.7|10444|10443.9|10443.2|10445.5|10444.7|10443.5|10442.5|211
1603817400000|2020-10-27 16:50:00|10444|10443.3|10443.3|10442.6|10444|10443.3|10442|10441.2|211
1603817700000|2020-10-27 16:55:00|10443.4|10442.7|10442.1|10441.4|10443.8|10443|10441.7|10440.8|241
1603818000000|2020-10-27 17:00:00|10442.2|10441.5|10443.9|10443.2|10444.1|10443.3|10442.1|10441.3|291
1603818300000|2020-10-27 17:05:00|10443.8|10443.1|10442.8|10442.1|10444|10443.1|10441.4|10440.6|246
1603818600000|2020-10-27 17:10:00|10442.9|10441.9|10443|10442|10443.5|10442.7|10442.4|10441.7|182
1603818900000|2020-10-27 17:15:00|10442.9|10442.2|10443|10442|10443.1|10442.4|10442.7|10441.9|132
1603819200000|2020-10-27 17:20:00|10442.9|10441.9|10442.9|10442.2|10443.3|10442.6|10442.6|10441.7|149
1603819500000|2020-10-27 17:25:00|10443.2|10442.5|10442.4|10441.7|10443.5|10442.8|10442.3|10441.4|154
1603819800000|2020-10-27 17:30:00|10442.3|10441.6|10440.9|10440.2|10442.6|10441.7|10440.9|10440.2|267
1603820100000|2020-10-27 17:35:00|10441|10440.3|10441.8|10441.1|10442|10441.2|10439.9|10439.2|264
1603820400000|2020-10-27 17:40:00|10441.7|10441|10442.6|10441.9|10442.7|10442|10440.4|10439.5|237
1603820700000|2020-10-27 17:45:00|10442.4|10441.7|10440.7|10440|10442.6|10441.9|10439.6|10438.9|194
1603821000000|2020-10-27 17:50:00|10440.8|10439.8|10440.9|10440.2|10441.1|10440.2|10439.9|10439|134
1603821300000|2020-10-27 17:55:00|10441|10440.3|10442.5|10441.8|10442.6|10441.8|10440.9|10440|129
1603821600000|2020-10-27 18:00:00|10442.6|10441.9|10443.3|10442.6|10443.6|10442.7|10442.6|10441.8|213
1603821900000|2020-10-27 18:05:00|10443.2|10442.5|10442.9|10442.2|10443.2|10442.5|10442.7|10441.9|186
1603822200000|2020-10-27 18:10:00|10442.8|10442.1|10443.3|10442.6|10444.1|10443.4|10442.8|10442.1|245
1603822500000|2020-10-27 18:15:00|10443.6|10442.5|10443.4|10442.7|10443.6|10442.8|10443.2|10442.3|127
1603822800000|2020-10-27 18:20:00|10443.3|10442.6|10443.4|10442.7|10443.9|10442.9|10443.2|10442.3|130
1603823100000|2020-10-27 18:25:00|10443.3|10442.6|10443.2|10442.5|10443.6|10442.7|10443.2|10442.3|85
1603823400000|2020-10-27 18:30:00|10443.1|10442.4|10443.3|10442.6|10443.5|10442.8|10443.1|10442.3|66
1603823700000|2020-10-27 18:35:00|10443.2|10442.5|10443.3|10442.6|10443.8|10442.8|10443.1|10442.2|136
1603824000000|2020-10-27 18:40:00|10443.2|10442.5|10443.7|10443|10443.9|10443.1|10442.7|10441.9|186
1603824300000|2020-10-27 18:45:00|10443.8|10443.1|10445.1|10444.4|10445.3|10444.6|10443.7|10442.9|139
1603824600000|2020-10-27 18:50:00|10445.2|10444.5|10447.3|10446.6|10447.3|10446.6|10445|10444.3|140
1603824900000|2020-10-27 18:55:00|10447.2|10446.5|10449.4|10448.4|10450|10449.2|10447|10446.3|281
1603825200000|2020-10-27 19:00:00|10449.5|10448.5|10447.8|10446.8|10449.5|10448.7|10447.4|10446.7|240
1603825500000|2020-10-27 19:05:00|10448|10447|10447.8|10447.1|10448.8|10447.8|10447.7|10446.8|252
1603825800000|2020-10-27 19:10:00|10447.9|10447.2|10448|10447|10448.6|10447.9|10447.5|10446.7|165
1603826100000|2020-10-27 19:15:00|10447.9|10446.9|10449.2|10448.2|10449.4|10448.5|10447.5|10446.7|167
1603826400000|2020-10-27 19:20:00|10449|10448.3|10448.8|10448.1|10449.1|10448.4|10448.7|10447.9|142
1603826700000|2020-10-27 19:25:00|10448.9|10448.2|10448.3|10447.6|10449|10448.2|10448.2|10447.4|96
1603827000000|2020-10-27 19:30:00|10448.4|10447.7|10448.5|10447.5|10448.9|10448.1|10448.2|10447.4|137
1603827300000|2020-10-27 19:35:00|10448.4|10447.4|10449.3|10448.6|10449.6|10448.9|10448.3|10447.4|199
1603827600000|2020-10-27 19:40:00|10449.2|10448.5|10448.1|10447.4|10449.3|10448.6|10448|10447.2|151
1603827900000|2020-10-27 19:45:00|10448.2|10447.5|10449.4|10448.7|10449.7|10449|10448.1|10447.3|132
1603828200000|2020-10-27 19:50:00|10449.3|10448.6|10449.7|10449|10450|10449.2|10449.2|10448.3|151
1603828500000|2020-10-27 19:55:00|10449.8|10449.1|10448.3|10447.6|10451|10450|10448.2|10447.4|181
1603828800000|2020-10-27 20:00:00|10448.4|10447.7|10448.1|10447.4|10449|10448.2|10448|10447.2|164
1603829100000|2020-10-27 20:05:00|10448.2|10447.2|10448.5|10447.5|10448.8|10447.9|10447.6|10446.7|146
1603829400000|2020-10-27 20:10:00|10448.3|10447.6|10449.4|10448.4|10449.9|10449.1|10448.1|10447.3|154
1603829700000|2020-10-27 20:15:00|10449.5|10448.5|10448.1|10447.1|10449.5|10448.5|10448.1|10447.1|121
1603830000000|2020-10-27 20:20:00|10448.2|10447.2|10448.2|10447.2|10448.4|10447.4|10447.5|10446.5|69
1603830300000|2020-10-27 20:25:00|10448.1|10447.1|10448.7|10447.7|10448.8|10447.9|10448.1|10447.1|68
1603830600000|2020-10-27 20:30:00|10448.8|10447.8|10447.5|10446.5|10448.9|10447.9|10447.4|10446.5|106
1603830900000|2020-10-27 20:35:00|10447.6|10446.6|10445.3|10444.3|10447.6|10446.8|10445.1|10444.2|142
1603831200000|2020-10-27 20:40:00|10445.4|10444.4|10446.7|10445.7|10446.7|10445.7|10445.1|10444.1|158
1603831500000|2020-10-27 20:45:00|10446.8|10445.8|10446.1|10445.1|10447.2|10446.2|10445.4|10444.4|225
1603831800000|2020-10-27 20:50:00|10446|10445|10444.7|10443.7|10446.5|10445.5|10444.5|10443.5|323
1603832100000|2020-10-27 20:55:00|10444.6|10443.6|10442.1|10441.1|10445.6|10444.6|10441.8|10440.5|527
1603832400000|2020-10-27 21:00:00|10442.2|10440.7|10443.5|10441.1|10443.9|10442|10441.7|10438.5|152
1603832700000|2020-10-27 21:05:00|10444|10440.8|10442.9|10441.3|10444.1|10441.8|10442.4|10440|433
1603833000000|2020-10-27 21:10:00|10443|10441.4|10445.2|10442.2|10445.6|10443.2|10442.2|10439.9|405
1603833300000|2020-10-27 21:15:00|10444.7|10441.8|10448.1|10443.3|10448.1|10444.2|10444.6|10441.8|251
1603833600000|2020-10-27 21:20:00|10448|10443.1|10446.6|10443.8|10448.4|10444.6|10443.8|10442.5|229
1603833900000|2020-10-27 21:25:00|10446.7|10443.9|10446.5|10443.6|10448|10444.3|10446|10442.8|115
1603834200000|2020-10-27 21:30:00|10447.3|10444|10448.1|10445|10448.7|10445.3|10446.1|10443|351
1603834500000|2020-10-27 21:35:00|10448|10445.1|10447.6|10445.3|10448.9|10445.6|10447.1|10444.3|555
1603834800000|2020-10-27 21:40:00|10447.8|10445.4|10447.8|10444.9|10449.8|10445.8|10447.2|10444.7|1205
1603835100000|2020-10-27 21:45:00|10448|10445.1|10448.3|10446|10449.2|10446.1|10447.3|10445|884
1603835400000|2020-10-27 21:50:00|10448.2|10445.7|10453.5|10448|10453.9|10448.7|10447.8|10445.3|984
1603835700000|2020-10-27 21:55:00|10453|10448.2|10450.1|10446.1|10453.9|10448.7|10449.6|10445.4|1259
1603836000000|2020-10-27 22:00:00|10450.8|10446.3|10447.9|10446.9|10451.2|10448|10446.8|10445.2|451
1603836300000|2020-10-27 22:05:00|10447.8|10446.8|10449|10448|10449.5|10448.5|10447.8|10446.8|273
1603836600000|2020-10-27 22:10:00|10449.2|10448.2|10449.5|10448.5|10450.6|10449.6|10448.4|10447.4|345
1603836900000|2020-10-27 22:15:00|10449.6|10448.6|10448.3|10447.3|10449.6|10448.6|10447.7|10446.7|329
1603837200000|2020-10-27 22:20:00|10448.4|10447.4|10453.3|10452.3|10454|10453|10448.3|10447.3|417
1603837500000|2020-10-27 22:25:00|10453.4|10452.4|10453.4|10452.4|10453.9|10452.9|10452.6|10451.6|286
1603837800000|2020-10-27 22:30:00|10453.3|10452.3|10452.6|10451.6|10454.3|10453.3|10452|10451|321
1603838100000|2020-10-27 22:35:00|10452.7|10451.7|10453.2|10452.2|10454.5|10453.5|10452.4|10451.4|198
1603838400000|2020-10-27 22:40:00|10453.1|10452.1|10452.5|10451.5|10453.7|10452.7|10451.7|10450.7|197
1603838700000|2020-10-27 22:45:00|10452.6|10451.6|10451.4|10450.4|10453.2|10452.2|10451.4|10450.4|193
1603839000000|2020-10-27 22:50:00|10451.5|10450.5|10451.9|10450.9|10451.9|10450.9|10450.9|10449.9|95
1603839300000|2020-10-27 22:55:00|10451.8|10450.8|10451.3|10450.3|10451.9|10450.9|10450.9|10449.9|155
1603839600000|2020-10-27 23:00:00|10451.4|10450.4|10451.6|10450.6|10451.9|10450.9|10450.1|10449.1|228
1603839900000|2020-10-27 23:05:00|10451.5|10450.5|10451|10450|10451.5|10450.5|10450.7|10449.7|147
1603840200000|2020-10-27 23:10:00|10450.9|10449.9|10450.9|10449.9|10452.7|10451.7|10450.5|10449.5|161
1603840500000|2020-10-27 23:15:00|10451|10450|10452.1|10451.1|10452.2|10451.3|10450.8|10449.8|98
1603840800000|2020-10-27 23:20:00|10452|10451|10452.1|10451.1|10452.7|10451.7|10452|10451|76
1603841100000|2020-10-27 23:25:00|10452|10451|10452.5|10451.5|10452.7|10451.7|10451.9|10450.9|83
1603841400000|2020-10-27 23:30:00|10452.6|10451.6|10451.4|10450.4|10452.6|10451.6|10450.8|10449.8|146
1603841700000|2020-10-27 23:35:00|10451.3|10450.3|10452.6|10451.6|10452.7|10451.8|10451.2|10450.3|93
1603842000000|2020-10-27 23:40:00|10452.7|10451.7|10453.6|10452.6|10453.8|10452.9|10452.6|10451.6|193
1603842300000|2020-10-27 23:45:00|10453.7|10452.7|10453.2|10452.2|10454|10453.1|10452.8|10451.8|263
1603842600000|2020-10-27 23:50:00|10453|10452|10455.2|10454.5|10455.3|10454.5|10452.6|10451.8|197
1603842900000|2020-10-27 23:55:00|10455.3|10454.3|10455.3|10454.3|10456.3|10455.3|10453.8|10452.9|291
1603843200000|2020-10-28 00:00:00|10455.2|10454.2|10452.7|10451.7|10455.9|10454.9|10451.2|10450.2|449
1603843500000|2020-10-28 00:05:00|10452.6|10451.6|10454.2|10453.2|10454.4|10453.4|10451.7|10450.8|368
1603843800000|2020-10-28 00:10:00|10454.3|10453.3|10453.6|10452.6|10455.3|10454.5|10453.2|10452.4|233
1603844100000|2020-10-28 00:15:00|10453.7|10452.7|10452.7|10451.7|10454.3|10453.4|10452.4|10451.4|148
1603844400000|2020-10-28 00:20:00|10452.8|10451.8|10449.3|10448.3|10452.8|10451.8|10449.2|10448.2|251
1603844700000|2020-10-28 00:25:00|10449.4|10448.4|10449.6|10448.6|10450.8|10449.8|10448.7|10447.7|226
1603845000000|2020-10-28 00:30:00|10449.5|10448.5|10447.9|10446.9|10449.8|10448.8|10447.7|10446.7|339
1603845300000|2020-10-28 00:35:00|10447.8|10446.8|10446.8|10445.8|10448.4|10447.4|10444.9|10444|473
1603845600000|2020-10-28 00:40:00|10446.9|10445.9|10443.3|10442.6|10447|10446.1|10443|10442.1|449
1603845900000|2020-10-28 00:45:00|10443.4|10442.7|10447.5|10446.5|10447.5|10446.5|10443.4|10442.6|420
1603846200000|2020-10-28 00:50:00|10447.9|10446.8|10445.6|10444.6|10448|10447.1|10442.2|10441.3|739
1603846500000|2020-10-28 00:55:00|10445.7|10444.7|10447.2|10446.2|10448.4|10447.5|10444.7|10443.8|462
1603846800000|2020-10-28 01:00:00|10447.5|10446.5|10449.8|10448.8|10450.1|10449.1|10445.7|10444.8|312
1603847100000|2020-10-28 01:05:00|10449.7|10448.7|10447.2|10446.2|10450.1|10449.1|10447.1|10446.2|295
1603847400000|2020-10-28 01:10:00|10447.1|10446.1|10447.3|10446.6|10447.7|10446.7|10446.9|10446|147
1603847700000|2020-10-28 01:15:00|10447.4|10446.7|10449|10448.3|10451.2|10450.4|10447.3|10446.4|411
1603848000000|2020-10-28 01:20:00|10448.9|10448.2|10447.2|10446.2|10449.9|10449.1|10447|10446.2|343
1603848300000|2020-10-28 01:25:00|10447.3|10446.3|10447.4|10446.4|10449|10448|10447|10446.2|300
1603848600000|2020-10-28 01:30:00|10447.5|10446.5|10445.8|10444.8|10448|10447.1|10445|10444.1|304
1603848900000|2020-10-28 01:35:00|10445.6|10444.9|10443.7|10442.7|10446|10445.1|10442.6|10441.7|295
1603849200000|2020-10-28 01:40:00|10443.8|10442.8|10446.1|10445.1|10446.9|10445.9|10443.7|10442.7|247
1603849500000|2020-10-28 01:45:00|10446.2|10445.2|10448.2|10447.5|10449|10448.1|10446.1|10445.1|279
1603849800000|2020-10-28 01:50:00|10448.4|10447.4|10444.3|10443.6|10448.4|10447.6|10444.1|10443.1|234
1603850100000|2020-10-28 01:55:00|10444.4|10443.4|10442.8|10441.8|10444.5|10443.6|10441.8|10440.8|310
1603850400000|2020-10-28 02:00:00|10443|10442|10441.4|10440.4|10443.7|10442.8|10440.1|10439.3|421
1603850700000|2020-10-28 02:05:00|10441.5|10440.5|10443.8|10443.1|10443.8|10443.1|10441.2|10440.4|346
1603851000000|2020-10-28 02:10:00|10443.7|10443|10442.8|10442.1|10444.2|10443.4|10442.4|10441.4|243
1603851300000|2020-10-28 02:15:00|10442.7|10442|10444|10443.3|10444.1|10443.3|10442.2|10441.4|202
1603851600000|2020-10-28 02:20:00|10444.1|10443.4|10443.4|10442.4|10444.8|10443.9|10442.9|10441.9|205
1603851900000|2020-10-28 02:25:00|10443.2|10442.5|10435.8|10434.8|10443.4|10442.5|10435.4|10434.6|326
1603852200000|2020-10-28 02:30:00|10435.9|10434.9|10436.3|10435.3|10437.8|10437|10432.8|10431.8|425
1603852500000|2020-10-28 02:35:00|10435.9|10434.9|10434.7|10433.7|10436.5|10435.5|10432.5|10431.7|312
1603852800000|2020-10-28 02:40:00|10434.8|10433.8|10431.3|10430.3|10434.8|10433.8|10430.8|10429.8|320
1603853100000|2020-10-28 02:45:00|10431.4|10430.4|10430.5|10429.5|10431.8|10431.1|10429.2|10428.2|355
1603853400000|2020-10-28 02:50:00|10430.4|10429.4|10432.2|10431.2|10432.7|10431.7|10429|10428|377
1603853700000|2020-10-28 02:55:00|10432.3|10431.3|10431.9|10431.2|10432.6|10431.6|10431|10430.2|215
1603854000000|2020-10-28 03:00:00|10432.1|10431.1|10429.4|10428.4|10433.9|10433|10429.4|10428.4|297
1603854300000|2020-10-28 03:05:00|10429.3|10428.3|10431.5|10430.5|10432.1|10431.2|10429|10428|225
1603854600000|2020-10-28 03:10:00|10431.3|10430.6|10432.4|10431.4|10433.4|10432.5|10431.2|10430.3|226
1603854900000|2020-10-28 03:15:00|10432.5|10431.5|10431.4|10430.4|10432.5|10431.5|10430.9|10430|156
1603855200000|2020-10-28 03:20:00|10431.3|10430.6|10431.5|10430.5|10431.9|10431.1|10430.8|10429.8|139
1603855500000|2020-10-28 03:25:00|10431.4|10430.7|10431.9|10430.9|10433.6|10432.7|10431.4|10430.7|261
1603855800000|2020-10-28 03:30:00|10432|10431|10432.9|10431.9|10433.2|10432.3|10431.5|10430.6|187
1603856100000|2020-10-28 03:35:00|10433|10432|10433|10432|10433.5|10432.6|10432.4|10431.7|160
1603856400000|2020-10-28 03:40:00|10432.8|10432.1|10432.5|10431.5|10432.9|10432.1|10431|10430.1|230
1603856700000|2020-10-28 03:45:00|10432.4|10431.4|10430.5|10429.8|10432.5|10431.5|10430.4|10429.7|222
1603857000000|2020-10-28 03:50:00|10430.4|10429.7|10430|10429.3|10430.7|10429.8|10429.3|10428.5|184
1603857300000|2020-10-28 03:55:00|10429.9|10429.2|10430.5|10429.8|10430.8|10430.1|10429.7|10428.8|122
1603857600000|2020-10-28 04:00:00|10430.7|10430|10429.9|10428.9|10430.8|10430|10428.5|10427.8|297
1603857900000|2020-10-28 04:05:00|10430|10429|10429.9|10429.2|10430.8|10430|10429.8|10429|125
1603858200000|2020-10-28 04:10:00|10430|10429.3|10428.1|10427.1|10430.2|10429.4|10427.7|10426.8|207
1603858500000|2020-10-28 04:15:00|10428.2|10427.2|10426.7|10425.7|10429.2|10428.3|10426.3|10425.5|161
1603858800000|2020-10-28 04:20:00|10426.5|10425.8|10427.3|10426.3|10428.2|10427.3|10426.5|10425.7|185
1603859100000|2020-10-28 04:25:00|10427.4|10426.4|10427.3|10426.3|10427.8|10426.8|10426.8|10426|121
1603859400000|2020-10-28 04:30:00|10427.4|10426.4|10423.5|10422.5|10427.4|10426.4|10423.3|10422.4|252
1603859700000|2020-10-28 04:35:00|10423.4|10422.4|10422.4|10421.4|10424|10423|10422.2|10421.3|219
1603860000000|2020-10-28 04:40:00|10422.5|10421.5|10422.5|10421.8|10423.8|10422.8|10421|10420|283
1603860300000|2020-10-28 04:45:00|10422.8|10421.9|10422.4|10421.4|10424.7|10423.9|10422|10421.2|265
1603860600000|2020-10-28 04:50:00|10422.3|10421.3|10423.1|10422.1|10424.2|10423.3|10422|10421.1|156
1603860900000|2020-10-28 04:55:00|10423|10422|10425|10424|10425.6|10424.6|10422.9|10421.9|196
1603861200000|2020-10-28 05:00:00|10424.7|10424.1|10423.4|10422.4|10426.3|10425.3|10423|10422|202
1603861500000|2020-10-28 05:05:00|10423.2|10422.5|10422.2|10421.2|10424.2|10423.2|10421.9|10421.1|185
1603861800000|2020-10-28 05:10:00|10422|10421.3|10423.7|10422.7|10423.8|10423|10421.9|10421.1|138
1603862100000|2020-10-28 05:15:00|10423.6|10422.6|10424.8|10423.8|10425.3|10424.3|10423.5|10422.6|154
1603862400000|2020-10-28 05:20:00|10424.3|10423.6|10424.2|10423.2|10424.5|10423.6|10423.3|10422.3|120
1603862700000|2020-10-28 05:25:00|10424.1|10423.4|10425.8|10424.8|10426.6|10425.7|10423.8|10422.8|178
1603863000000|2020-10-28 05:30:00|10425.9|10424.9|10427.4|10426.4|10427.6|10426.7|10425.2|10424.3|139
1603863300000|2020-10-28 05:35:00|10427.5|10426.5|10426.3|10425.3|10427.6|10426.9|10426|10425|125
1603863600000|2020-10-28 05:40:00|10426.5|10425.8|10427.3|10426.3|10428.1|10427.2|10426.2|10425.2|172
1603863900000|2020-10-28 05:45:00|10427.4|10426.4|10428.2|10427.2|10429.1|10428.3|10427.4|10426.4|209
1603864200000|2020-10-28 05:50:00|10428.1|10427.1|10427.4|10426.4|10428.7|10427.8|10426.3|10425.3|228
1603864500000|2020-10-28 05:55:00|10427.3|10426.3|10426.2|10425.2|10427.3|10426.3|10425|10424.1|184
1603864800000|2020-10-28 06:00:00|10426.1|10425.4|10423|10422|10426.6|10425.8|10422.8|10421.9|388
1603865100000|2020-10-28 06:05:00|10422.9|10421.9|10422.9|10421.9|10423.9|10422.9|10422.7|10421.7|306
1603865400000|2020-10-28 06:10:00|10422.8|10422.1|10423|10422|10424.4|10423.5|10422.8|10421.9|308
1603865700000|2020-10-28 06:15:00|10423.1|10422.3|10423.5|10422.8|10424|10423.2|10422.6|10421.8|281
1603866000000|2020-10-28 06:20:00|10423.4|10422.7|10424.5|10423.8|10424.7|10423.9|10423.4|10422.5|141
1603866300000|2020-10-28 06:25:00|10424.6|10423.9|10423.5|10422.5|10425.2|10424.2|10423.4|10422.4|163
1603866600000|2020-10-28 06:30:00|10423.3|10422.3|10420.5|10419.8|10423.5|10422.5|10419.8|10418.8|236
1603866900000|2020-10-28 06:35:00|10420.6|10419.9|10422.6|10421.6|10422.6|10421.6|10420.1|10419.3|274
1603867200000|2020-10-28 06:40:00|10422.5|10421.8|10423.6|10422.9|10424.5|10423.7|10421.4|10420.4|302
1603867500000|2020-10-28 06:45:00|10423.7|10423|10424.1|10423.4|10425|10424.1|10423.2|10422.5|223
1603867800000|2020-10-28 06:50:00|10424.6|10423.6|10424.1|10423.1|10429.3|10428.4|10422.3|10421.4|473
1603868100000|2020-10-28 06:55:00|10424.2|10423.2|10425.7|10424.7|10427.1|10426.1|10424.1|10423.1|342
1603868400000|2020-10-28 07:00:00|10425.6|10424.6|10420.5|10419.5|10425.7|10424.8|10418.9|10417.9|548
1603868700000|2020-10-28 07:05:00|10420.2|10419.4|10417.6|10416.9|10420.4|10419.6|10416.7|10416|401
1603869000000|2020-10-28 07:10:00|10417.8|10416.8|10418.9|10417.9|10419.8|10419|10417.7|10416.7|422
1603869300000|2020-10-28 07:15:00|10418.8|10417.8|10417.9|10417.2|10419.6|10418.6|10417.7|10416.7|341
1603869600000|2020-10-28 07:20:00|10418|10417.3|10418.9|10418.2|10419.6|10418.6|10417.5|10416.6|324
1603869900000|2020-10-28 07:25:00|10418.7|10417.9|10418.2|10417.2|10420.9|10419.9|10418.1|10417.1|466
1603870200000|2020-10-28 07:30:00|10418.3|10417.3|10418.6|10417.9|10419.5|10418.5|10417.5|10416.8|281
1603870500000|2020-10-28 07:35:00|10418.4|10417.6|10418.7|10418|10419.5|10418.7|10416.5|10415.8|301
1603870800000|2020-10-28 07:40:00|10418.8|10418.1|10418.6|10417.6|10419.7|10418.9|10416.7|10415.9|400
1603871100000|2020-10-28 07:45:00|10418.3|10417.7|10421.2|10420.5|10421.7|10420.7|10417.5|10416.6|401
1603871400000|2020-10-28 07:50:00|10421.1|10420.4|10420.6|10419.6|10421.6|10420.7|10419.6|10418.9|332
1603871700000|2020-10-28 07:55:00|10420.5|10419.8|10422.1|10421.1|10422.2|10421.3|10419.6|10418.8|338
1603872000000|2020-10-28 08:00:00|10421.9|10421.2|10421.7|10421|10424.2|10423.4|10420.4|10419.4|535
1603872300000|2020-10-28 08:05:00|10421.6|10420.9|10421.6|10420.6|10422.7|10421.9|10419.5|10418.6|417
1603872600000|2020-10-28 08:10:00|10421.4|10420.4|10421.6|10420.9|10423.6|10422.9|10420.1|10419.1|487
1603872900000|2020-10-28 08:15:00|10421.7|10421|10425.3|10424.3|10425.6|10424.8|10421.6|10420.8|465
1603873200000|2020-10-28 08:20:00|10425.2|10424.2|10424.9|10423.9|10425.7|10424.8|10422.3|10421.6|488
1603873500000|2020-10-28 08:25:00|10424.8|10423.8|10426.2|10425.2|10426.3|10425.6|10421.5|10420.7|497
1603873800000|2020-10-28 08:30:00|10426.3|10425.3|10427.7|10426.7|10429.2|10428.2|10424.6|10423.8|605
1603874100000|2020-10-28 08:35:00|10427.4|10426.5|10427.2|10426.2|10428.8|10427.9|10426.7|10425.7|523
1603874400000|2020-10-28 08:40:00|10427.3|10426.3|10427.6|10426.6|10431.2|10430.2|10427|10426|633
1603874700000|2020-10-28 08:45:00|10427.4|10426.7|10428|10427.3|10428.7|10427.7|10425.4|10424.4|362
1603875000000|2020-10-28 08:50:00|10428.1|10427.1|10429.9|10429.2|10431.2|10430.4|10427.3|10426.4|301
1603875300000|2020-10-28 08:55:00|10430|10429|10430.6|10429.9|10431.1|10430.3|10427.8|10426.9|416
1603875600000|2020-10-28 09:00:00|10430.5|10429.8|10430.7|10429.7|10432.4|10431.5|10428.3|10427.6|427
1603875900000|2020-10-28 09:05:00|10430.6|10429.6|10433.6|10432.6|10435.2|10434.3|10430.5|10429.6|435
1603876200000|2020-10-28 09:10:00|10433.3|10432.5|10432.8|10432.1|10434.7|10434|10432.1|10431.2|473
1603876500000|2020-10-28 09:15:00|10432.9|10431.9|10434.3|10433.6|10435|10434.1|10430.9|10430.2|438
1603876800000|2020-10-28 09:20:00|10434|10433.3|10432.2|10431.5|10435|10434.2|10432.1|10431.4|511
1603877100000|2020-10-28 09:25:00|10432.1|10431.4|10429.2|10428.2|10433.4|10432.4|10428|10427.2|487
1603877400000|2020-10-28 09:30:00|10428.9|10428|10428.1|10427.4|10429.3|10428.5|10426.5|10425.6|449
1603877700000|2020-10-28 09:35:00|10428.2|10427.5|10427.2|10426.5|10428.3|10427.5|10426.6|10425.7|384
1603878000000|2020-10-28 09:40:00|10427.3|10426.6|10428.2|10427.2|10428.5|10427.8|10427.2|10426.3|373
1603878300000|2020-10-28 09:45:00|10428.1|10427.1|10428.1|10427.1|10428.5|10427.5|10426.1|10425.3|421
1603878600000|2020-10-28 09:50:00|10428.2|10427.2|10425|10424|10428.4|10427.5|10423.7|10422.8|340
1603878900000|2020-10-28 09:55:00|10425.1|10424.1|10421.7|10420.7|10425.8|10424.9|10421.1|10420.2|516
1603879200000|2020-10-28 10:00:00|10421.6|10420.9|10418.5|10417.5|10423.1|10422.3|10417.8|10417.1|506
1603879500000|2020-10-28 10:05:00|10418.4|10417.4|10418.9|10417.9|10419|10418.3|10416.2|10415.5|435
1603879800000|2020-10-28 10:10:00|10418.8|10417.8|10421.3|10420.6|10422.8|10421.8|10418.6|10417.6|418
1603880100000|2020-10-28 10:15:00|10421.4|10420.7|10422.3|10421.3|10422.9|10422|10420.5|10419.8|432
1603880400000|2020-10-28 10:20:00|10422|10421.4|10420.2|10419.2|10422.3|10421.6|10419.9|10419|363
1603880700000|2020-10-28 10:25:00|10420|10419|10418.3|10417.3|10420.5|10419.6|10418.2|10417.2|388
1603881000000|2020-10-28 10:30:00|10418.4|10417.4|10418.2|10417.2|10418.9|10418|10416.6|10415.8|366
1603881300000|2020-10-28 10:35:00|10418.1|10417.1|10419.7|10419|10421.1|10420.4|10418.1|10417.1|425
1603881600000|2020-10-28 10:40:00|10419.8|10419.1|10421.1|10420.1|10421.3|10420.6|10419.6|10418.9|255
1603881900000|2020-10-28 10:45:00|10420.9|10420.2|10422.1|10421.4|10422.5|10421.6|10420.5|10419.6|360
1603882200000|2020-10-28 10:50:00|10422.2|10421.5|10414.9|10413.9|10422.3|10421.5|10414.7|10413.7|625
1603882500000|2020-10-28 10:55:00|10415.3|10414.3|10416.5|10415.5|10418.3|10417.4|10414.9|10414|475
1603882800000|2020-10-28 11:00:00|10416.4|10415.4|10413.8|10413.1|10416.8|10415.8|10412.3|10411.4|507
1603883100000|2020-10-28 11:05:00|10413.7|10412.8|10413.1|10412.4|10413.9|10413.2|10411.9|10411.1|545
1603883400000|2020-10-28 11:10:00|10413.2|10412.5|10412.9|10412.2|10414.7|10413.9|10411.7|10410.9|420
1603883700000|2020-10-28 11:15:00|10413|10412.3|10416.3|10415.3|10416.9|10416|10412.9|10412.2|402
1603884000000|2020-10-28 11:20:00|10416.2|10415.5|10424.1|10423.4|10424.7|10423.9|10416.2|10415.3|553
1603884300000|2020-10-28 11:25:00|10423.7|10423|10426.4|10425.7|10426.8|10426|10422.2|10421.4|481
1603884600000|2020-10-28 11:30:00|10426.3|10425.6|10425.8|10425.1|10426.4|10425.6|10422.1|10421.4|426
1603884900000|2020-10-28 11:35:00|10425.7|10425|10424.1|10423.4|10425.8|10425.1|10423.3|10422.4|604
1603885200000|2020-10-28 11:40:00|10424.3|10423.3|10426.8|10426.1|10427.2|10426.4|10424.3|10423.3|471
1603885500000|2020-10-28 11:45:00|10427|10426.3|10431.3|10430.3|10431.3|10430.6|10427|10426.2|507
1603885800000|2020-10-28 11:50:00|10431.2|10430.2|10432.3|10431.3|10434.1|10433.1|10430.9|10429.9|516
1603886100000|2020-10-28 11:55:00|10432.4|10431.4|10430.3|10429.3|10432.4|10431.4|10429.3|10428.3|370
1603886400000|2020-10-28 12:00:00|10430.4|10429.4|10435.1|10434.1|10435.1|10434.1|10430.3|10429.3|415
1603886700000|2020-10-28 12:05:00|10435|10434|10433.6|10432.9|10435.6|10434.8|10433.5|10432.8|379
1603887000000|2020-10-28 12:10:00|10433.5|10432.8|10436.9|10436.2|10438|10437.2|10433.1|10432.4|415
1603887300000|2020-10-28 12:15:00|10437.1|10436.1|10436.6|10435.6|10437.9|10437.1|10436.4|10435.4|413
1603887600000|2020-10-28 12:20:00|10436.5|10435.8|10436.5|10435.5|10437|10436.2|10433.2|10432.3|533
1603887900000|2020-10-28 12:25:00|10436.3|10435.6|10434.3|10433.3|10437|10436.2|10434.1|10433.1|508
1603888200000|2020-10-28 12:30:00|10434.2|10433.2|10436|10435.3|10436.8|10435.9|10433.9|10432.9|425
1603888500000|2020-10-28 12:35:00|10436.1|10435.4|10442|10441|10443.2|10442.4|10435.6|10434.8|477
1603888800000|2020-10-28 12:40:00|10441.9|10440.9|10444.6|10443.9|10445.1|10444.3|10441.9|10440.9|478
1603889100000|2020-10-28 12:45:00|10444.7|10444|10445|10444|10445.8|10444.9|10443.4|10442.6|503
1603889400000|2020-10-28 12:50:00|10444.8|10444.1|10440.1|10439.4|10445.6|10444.6|10439.9|10439.2|517
1603889700000|2020-10-28 12:55:00|10440|10439.3|10439.1|10438.4|10441.1|10440.2|10438|10437.1|442
1603890000000|2020-10-28 13:00:00|10439.3|10438.6|10438.7|10437.7|10440.9|10440.2|10438.1|10437.2|517
1603890300000|2020-10-28 13:05:00|10439|10438.3|10436.5|10435.5|10439.3|10438.5|10435.6|10434.8|495
1603890600000|2020-10-28 13:10:00|10436.4|10435.4|10434.3|10433.3|10436.9|10436|10434.1|10433.1|620
1603890900000|2020-10-28 13:15:00|10434.2|10433.2|10436.1|10435.1|10437.2|10436.3|10433|10432.1|559
1603891200000|2020-10-28 13:20:00|10436.3|10435.3|10434.4|10433.7|10436.8|10435.9|10433.5|10432.6|384
1603891500000|2020-10-28 13:25:00|10434.3|10433.6|10432.7|10431.7|10435.6|10434.8|10432|10431|454
1603891800000|2020-10-28 13:30:00|10432.8|10431.8|10435.2|10434.2|10435.3|10434.3|10431.2|10430.3|574
1603892100000|2020-10-28 13:35:00|10435.1|10434.1|10432.7|10431.7|10436.5|10435.6|10432.6|10431.6|546
1603892400000|2020-10-28 13:40:00|10432.6|10431.6|10435.4|10434.4|10435.6|10434.6|10432.2|10431.4|509
1603892700000|2020-10-28 13:45:00|10435.5|10434.5|10434.3|10433.3|10435.6|10434.7|10433.2|10432.3|512
1603893000000|2020-10-28 13:50:00|10434|10433|10437.9|10437.2|10439.4|10438.6|10432.2|10431.3|655
1603893300000|2020-10-28 13:55:00|10437.8|10437.1|10434.4|10433.4|10438.7|10437.8|10433.3|10432.4|540
1603893600000|2020-10-28 14:00:00|10434.2|10433.5|10427.1|10426.1|10434.4|10433.5|10424.5|10423.5|952
1603893900000|2020-10-28 14:05:00|10427.2|10426.2|10428.9|10427.9|10429.7|10429|10426.3|10425.3|664
1603894200000|2020-10-28 14:10:00|10428.8|10428.1|10429.3|10428.6|10430.6|10429.8|10427.1|10426.2|570
1603894500000|2020-10-28 14:15:00|10429.4|10428.4|10427.8|10426.8|10430.1|10429.2|10426.4|10425.6|519
1603894800000|2020-10-28 14:20:00|10427.6|10426.9|10431|10430.3|10431.6|10430.7|10427.6|10426.7|572
1603895100000|2020-10-28 14:25:00|10430.9|10430.2|10431.8|10430.8|10434|10433.1|10430.3|10429.5|585
1603895400000|2020-10-28 14:30:00|10431.6|10430.6|10428.6|10427.9|10432.7|10431.8|10427.7|10426.7|487
1603895700000|2020-10-28 14:35:00|10428.7|10427.7|10427.1|10426.4|10429.6|10428.6|10426.2|10425.2|446
1603896000000|2020-10-28 14:40:00|10427.2|10426.5|10426|10425.3|10427.5|10426.7|10424.3|10423.3|553
1603896300000|2020-10-28 14:45:00|10425.9|10425.2|10423|10422|10426.9|10426.2|10422.6|10421.7|488
1603896600000|2020-10-28 14:50:00|10423.1|10422.1|10429.3|10428.6|10430.4|10429.4|10423|10422|625
1603896900000|2020-10-28 14:55:00|10429.5|10428.5|10429.2|10428.5|10431.3|10430.5|10428.5|10427.7|499
1603897200000|2020-10-28 15:00:00|10429.3|10428.6|10428.1|10427.4|10430.1|10429.3|10425.7|10424.8|564
1603897500000|2020-10-28 15:05:00|10428.2|10427.5|10428.5|10427.5|10429|10428.2|10425.2|10424.2|545
1603897800000|2020-10-28 15:10:00|10428.7|10427.7|10429.7|10428.7|10431.2|10430.3|10428.4|10427.5|461
1603898100000|2020-10-28 15:15:00|10429.5|10428.8|10428.8|10428.1|10429.9|10429.2|10427|10426.1|447
1603898400000|2020-10-28 15:20:00|10428.9|10428.2|10425.1|10424.1|10429.6|10428.7|10424.3|10423.4|414
1603898700000|2020-10-28 15:25:00|10424.9|10424.2|10423.7|10423|10425.1|10424.4|10422.6|10421.9|389
1603899000000|2020-10-28 15:30:00|10424|10423.3|10425.4|10424.7|10425.6|10424.7|10421.2|10420.3|415
1603899300000|2020-10-28 15:35:00|10425.3|10424.6|10426|10425.3|10426.5|10425.8|10424.3|10423.3|391
1603899600000|2020-10-28 15:40:00|10426.2|10425.5|10428.7|10428|10428.9|10428|10425.5|10424.7|501
1603899900000|2020-10-28 15:45:00|10428.6|10427.9|10430|10429.3|10431.5|10430.6|10427.8|10426.8|631
1603900200000|2020-10-28 15:50:00|10429.9|10429.2|10427.7|10427|10429.9|10429.2|10427.2|10426.4|498
1603900500000|2020-10-28 15:55:00|10427.4|10426.7|10433.6|10432.9|10434.6|10433.9|10427.4|10426.7|763
1603900800000|2020-10-28 16:00:00|10433.4|10432.7|10433.3|10432.3|10436.5|10435.6|10432.2|10431.3|733
1603901100000|2020-10-28 16:05:00|10433.2|10432.2|10431.4|10430.4|10433.3|10432.5|10431.2|10430.3|407
1603901400000|2020-10-28 16:10:00|10431.6|10430.6|10432.9|10431.9|10433.3|10432.4|10430.4|10429.5|446
1603901700000|2020-10-28 16:15:00|10432.8|10431.8|10434.5|10433.8|10434.9|10433.9|10432.6|10431.6|405
1603902000000|2020-10-28 16:20:00|10434.7|10433.7|10432.6|10431.6|10435.7|10434.7|10432.5|10431.5|309
1603902300000|2020-10-28 16:25:00|10432.7|10431.7|10432.1|10431.1|10433.3|10432.4|10431.5|10430.6|279
1603902600000|2020-10-28 16:30:00|10432|10431|10433.6|10432.6|10433.8|10432.8|10431.5|10430.5|391
1603902900000|2020-10-28 16:35:00|10433.5|10432.5|10433.2|10432.2|10434|10433.1|10431.7|10430.8|284
1603903200000|2020-10-28 16:40:00|10433.3|10432.3|10433.4|10432.4|10435.2|10434.2|10433|10432.1|250
1603903500000|2020-10-28 16:45:00|10433.5|10432.5|10433|10432|10434.4|10433.5|10431.9|10430.9|254
1603903800000|2020-10-28 16:50:00|10433.1|10432.1|10434.4|10433.4|10434.4|10433.4|10432.9|10432|217
1603904100000|2020-10-28 16:55:00|10434.3|10433.3|10431.7|10430.7|10434.4|10433.4|10431.6|10430.6|252
1603904400000|2020-10-28 17:00:00|10431.6|10430.6|10431.1|10430.1|10431.7|10430.7|10430|10429.1|281
1603904700000|2020-10-28 17:05:00|10430.9|10430.2|10431.3|10430.3|10431.3|10430.4|10428.7|10427.8|377
1603905000000|2020-10-28 17:10:00|10431.4|10430.4|10427|10426.3|10431.9|10430.9|10427|10426|469
1603905300000|2020-10-28 17:15:00|10427.1|10426.4|10427.4|10426.4|10427.5|10426.6|10426.4|10425.4|348
1603905600000|2020-10-28 17:20:00|10427.3|10426.3|10429.6|10428.6|10429.8|10428.8|10427.3|10426.3|267
1603905900000|2020-10-28 17:25:00|10429.4|10428.4|10431.3|10430.3|10431.6|10430.7|10429.3|10428.3|291
1603906200000|2020-10-28 17:30:00|10431.2|10430.5|10431.6|10430.9|10432.5|10431.6|10430.8|10430|189
1603906500000|2020-10-28 17:35:00|10431.8|10430.8|10430.7|10429.7|10431.9|10431.2|10430.1|10429.2|187
1603906800000|2020-10-28 17:40:00|10430.6|10429.6|10432.4|10431.4|10432.5|10431.7|10430.4|10429.6|219
1603907100000|2020-10-28 17:45:00|10432.5|10431.5|10431.4|10430.4|10433.1|10432.1|10431.3|10430.3|265
1603907400000|2020-10-28 17:50:00|10431.3|10430.3|10430.3|10429.3|10431.7|10430.7|10429.8|10428.9|176
1603907700000|2020-10-28 17:55:00|10430.2|10429.2|10432.4|10431.4|10433|10432.1|10430|10429|386
1603908000000|2020-10-28 18:00:00|10432.2|10431.5|10430.5|10429.5|10432.9|10431.9|10430.1|10429.2|232
1603908300000|2020-10-28 18:05:00|10430.2|10429.2|10430.5|10429.8|10430.9|10430.1|10429.3|10428.3|314
1603908600000|2020-10-28 18:10:00|10430.6|10429.6|10430|10429|10431.2|10430.2|10429.8|10428.9|184
1603908900000|2020-10-28 18:15:00|10429.9|10428.9|10429.8|10429.1|10430.1|10429.2|10429.7|10428.8|164
1603909200000|2020-10-28 18:20:00|10429.9|10428.8|10431.4|10430.4|10431.6|10430.8|10429.7|10428.8|189
1603909500000|2020-10-28 18:25:00|10431.5|10430.5|10431.2|10430.2|10431.9|10430.9|10429.9|10429|310
1603909800000|2020-10-28 18:30:00|10431.3|10430.3|10431.1|10430.1|10431.8|10430.9|10431|10430|169
1603910100000|2020-10-28 18:35:00|10431.2|10430.2|10431.6|10430.6|10432.2|10431.2|10431.1|10430.1|231
1603910400000|2020-10-28 18:40:00|10431.4|10430.4|10430.4|10429.7|10431.8|10430.9|10430|10429|187
1603910700000|2020-10-28 18:45:00|10430.6|10429.6|10430.9|10430.2|10431.3|10430.4|10430.3|10429.3|177
1603911000000|2020-10-28 18:50:00|10431|10430|10431|10430|10431.1|10430.2|10430.3|10429.4|137
1603911300000|2020-10-28 18:55:00|10430.7|10429.9|10434.8|10433.8|10435|10434.1|10429.8|10428.8|350
1603911600000|2020-10-28 19:00:00|10434.6|10433.6|10433.3|10432.3|10434.9|10433.9|10432.9|10432|227
1603911900000|2020-10-28 19:05:00|10433.1|10432.4|10432.3|10431.6|10433.5|10432.6|10432.2|10431.2|165
1603912200000|2020-10-28 19:10:00|10432.6|10431.9|10433.3|10432.3|10433.8|10432.9|10432.6|10431.8|198
1603912500000|2020-10-28 19:15:00|10433.1|10432.1|10432.8|10431.8|10433.6|10432.6|10432.6|10431.7|182
1603912800000|2020-10-28 19:20:00|10432.9|10431.9|10432.7|10432|10433.5|10432.6|10432.6|10431.8|175
1603913100000|2020-10-28 19:25:00|10432.8|10432.1|10433.6|10432.9|10434|10433|10432.1|10431.3|208
1603913400000|2020-10-28 19:30:00|10433.9|10432.8|10434.5|10433.5|10434.5|10433.7|10433.3|10432.3|243
1603913700000|2020-10-28 19:35:00|10434.4|10433.4|10435.5|10434.5|10436.2|10435.2|10434.3|10433.3|364
1603914000000|2020-10-28 19:40:00|10435.4|10434.4|10433.3|10432.3|10435.4|10434.4|10432.4|10431.5|234
1603914300000|2020-10-28 19:45:00|10433.2|10432.5|10434.6|10433.6|10434.7|10433.7|10433|10432.3|121
1603914600000|2020-10-28 19:50:00|10434.5|10433.5|10435.5|10434.5|10435.6|10434.7|10434.3|10433.3|215
1603914900000|2020-10-28 19:55:00|10435.4|10434.4|10436.4|10435.4|10436.5|10435.7|10435.2|10434.3|197
1603915200000|2020-10-28 20:00:00|10436.2|10435.5|10436|10435|10436.4|10435.6|10435.2|10434.3|220
1603915500000|2020-10-28 20:05:00|10435.9|10434.9|10435.1|10434.4|10436|10435.1|10434.9|10434.1|209
1603915800000|2020-10-28 20:10:00|10435|10434|10434.6|10433.9|10436.4|10435.6|10434.6|10433.7|282
1603916100000|2020-10-28 20:15:00|10434.7|10434|10434.2|10433.2|10434.8|10434|10433.9|10433.1|73
1603916400000|2020-10-28 20:20:00|10434.1|10433.1|10434.1|10433.4|10434.2|10433.4|10433.4|10432.6|65
1603916700000|2020-10-28 20:25:00|10434|10433.3|10434.1|10433.4|10434.3|10433.4|10433.4|10432.5|119
1603917000000|2020-10-28 20:30:00|10434.2|10433.5|10434.3|10433.3|10434.6|10433.7|10434.1|10433.2|83
1603917300000|2020-10-28 20:35:00|10434.4|10433.4|10432.8|10431.8|10434.4|10433.4|10432.5|10431.6|117
1603917600000|2020-10-28 20:40:00|10432.7|10431.7|10433.2|10432.2|10433.3|10432.3|10432.7|10431.7|183
1603917900000|2020-10-28 20:45:00|10433.3|10432.3|10434.3|10433.3|10434.4|10433.4|10432.8|10431.8|144
1603918200000|2020-10-28 20:50:00|10434.2|10433.2|10433.5|10432.5|10434.6|10433.6|10432.9|10431.9|411
1603918500000|2020-10-28 20:55:00|10433.4|10432.4|10432.7|10431.7|10433.7|10432.7|10432.3|10430.2|272
1603918800000|2020-10-28 21:00:00|10433.2|10431.6|10438.2|10434|10438.8|10435|10432.5|10429.4|94
1603919100000|2020-10-28 21:05:00|10438.4|10432.2|10433.7|10429.7|10439.1|10433.5|10433.5|10428.6|1601
1603919400000|2020-10-28 21:10:00|10434|10429.8|10434.4|10429|10436.3|10430.3|10429.2|10425.4|1486
1603919700000|2020-10-28 21:15:00|10434.8|10429.4|10434|10429.7|10434.8|10430.7|10433.5|10428.9|1647
1603920000000|2020-10-28 21:20:00|10434.2|10429.8|10433.8|10429.3|10434.3|10430.3|10433.4|10429.3|1579
1603920300000|2020-10-28 21:25:00|10434|10429.4|10433.6|10430.1|10434.2|10430.4|10433.3|10429.3|1443
1603920600000|2020-10-28 21:30:00|10433.4|10430.6|10433.7|10429.3|10434.2|10430.6|10432.9|10428.8|1201
1603920900000|2020-10-28 21:35:00|10433.6|10429.2|10433.4|10429.9|10433.7|10430.1|10432.8|10428.9|995
1603921200000|2020-10-28 21:40:00|10433.3|10429.8|10431.5|10429.1|10433.8|10430.3|10430.5|10426.9|876
1603921500000|2020-10-28 21:45:00|10431.3|10428.4|10431.5|10429.1|10431.7|10429.6|10430.4|10428|747
1603921800000|2020-10-28 21:50:00|10431.6|10429.4|10431.6|10429.3|10431.8|10429.7|10431.4|10428.6|220
1603922100000|2020-10-28 21:55:00|10431.5|10429.2|10432.6|10429.5|10433.1|10430.2|10431.2|10428.9|273
1603922400000|2020-10-28 22:00:00|10432.4|10429.6|10432.2|10431.2|10433.6|10432.1|10430.6|10429|510
1603922700000|2020-10-28 22:05:00|10432.3|10431.3|10431.9|10430.9|10432.9|10431.9|10431.2|10430.1|282
1603923000000|2020-10-28 22:10:00|10431.8|10430.8|10430.6|10429.6|10431.8|10430.8|10430.5|10429.5|188
1603923300000|2020-10-28 22:15:00|10430.7|10429.7|10429.9|10428.9|10430.8|10429.8|10429.6|10428.6|220
1603923600000|2020-10-28 22:20:00|10429.8|10428.8|10430.1|10429.1|10430.7|10429.7|10429.8|10428.8|138
1603923900000|2020-10-28 22:25:00|10430|10429|10429.6|10428.6|10430.2|10429.2|10429.4|10428.4|163
1603924200000|2020-10-28 22:30:00|10429.5|10428.5|10431.8|10430.8|10431.8|10430.8|10429.4|10428.4|227
1603924500000|2020-10-28 22:35:00|10431.7|10430.7|10431.3|10430.3|10431.8|10430.8|10430|10429|82
1603924800000|2020-10-28 22:40:00|10431|10430|10430.2|10429.2|10431|10430|10430|10429|101
1603925100000|2020-10-28 22:45:00|10430.1|10429.1|10430.5|10429.5|10430.7|10429.7|10430.1|10429.1|66
1603925400000|2020-10-28 22:50:00|10430.6|10429.6|10431.6|10430.6|10431.8|10430.8|10430.5|10429.5|117
1603925700000|2020-10-28 22:55:00|10431.7|10430.7|10430.6|10429.6|10431.7|10430.7|10430.4|10429.4|96
1603926000000|2020-10-28 23:00:00|10430.7|10429.7|10433.9|10432.9|10434.2|10433.2|10430.5|10429.5|216
1603926300000|2020-10-28 23:05:00|10434.1|10433.1|10434.6|10433.6|10434.8|10433.8|10433.4|10432.4|184
1603926600000|2020-10-28 23:10:00|10434.7|10433.7|10434|10433|10435.8|10434.8|10433.9|10432.9|231
1603926900000|2020-10-28 23:15:00|10433.9|10432.9|10434|10433|10434.5|10433.5|10433.9|10432.9|131
1603927200000|2020-10-28 23:20:00|10433.9|10432.9|10432.5|10431.5|10434.1|10433.1|10432.1|10431.1|210
1603927500000|2020-10-28 23:25:00|10432.4|10431.4|10432.9|10431.9|10433|10432|10432.2|10431.2|105
1603927800000|2020-10-28 23:30:00|10433|10432|10431.8|10430.8|10433.8|10432.8|10431.7|10430.7|149
1603928100000|2020-10-28 23:35:00|10431.7|10430.7|10430.7|10429.7|10432|10431.1|10430.7|10429.7|201
1603928400000|2020-10-28 23:40:00|10430.6|10429.6|10430.1|10429.4|10431.1|10430.2|10430.1|10429.1|119
1603928700000|2020-10-28 23:45:00|10430.2|10429.2|10429.5|10428.5|10430.2|10429.3|10428.4|10427.4|189
1603929000000|2020-10-28 23:50:00|10429.3|10428.3|10430.6|10429.6|10430.8|10429.9|10429|10428|157
1603929300000|2020-10-28 23:55:00|10430.7|10429.7|10432.3|10431.3|10433.5|10432.5|10430.5|10429.6|285
1603929600000|2020-10-29 00:00:00|10432.2|10431.2|10435.5|10434.5|10437.1|10436.1|10431.4|10430.6|705
1603929900000|2020-10-29 00:05:00|10435.6|10434.6|10433.9|10432.9|10436.1|10435.1|10433.5|10432.6|333
1603930200000|2020-10-29 00:10:00|10434|10433|10432.3|10431.3|10434.4|10433.4|10431.8|10431.1|297
1603930500000|2020-10-29 00:15:00|10432.2|10431.2|10430.8|10429.8|10432.3|10431.3|10429.9|10429.1|391
1603930800000|2020-10-29 00:20:00|10430.9|10429.9|10431.3|10430.3|10432.5|10431.6|10430.7|10429.8|286
1603931100000|2020-10-29 00:25:00|10431.2|10430.2|10431.3|10430.3|10433.2|10432.4|10431.2|10430.2|334
1603931400000|2020-10-29 00:30:00|10431.2|10430.5|10430.8|10429.8|10431.2|10430.5|10429.4|10428.5|396
1603931700000|2020-10-29 00:35:00|10430.9|10429.9|10434.2|10433.2|10434.3|10433.3|10430.8|10429.8|451
1603932000000|2020-10-29 00:40:00|10434.1|10433.1|10434.8|10433.8|10435.5|10434.6|10432.8|10431.9|261
1603932300000|2020-10-29 00:45:00|10434.9|10433.9|10435.3|10434.3|10435.9|10435|10433.7|10432.9|254
1603932600000|2020-10-29 00:50:00|10435.2|10434.2|10438.9|10437.9|10440.8|10439.8|10435.2|10434.2|699
1603932900000|2020-10-29 00:55:00|10439.2|10438.2|10441.7|10440.7|10442.8|10442|10437.8|10436.8|621
1603933200000|2020-10-29 01:00:00|10441.9|10440.9|10437.9|10437.2|10441.9|10440.9|10437.7|10436.7|420
1603933500000|2020-10-29 01:05:00|10437.8|10437.1|10436.4|10435.4|10439.3|10438.5|10435.3|10434.3|445
1603933800000|2020-10-29 01:10:00|10436.3|10435.3|10433|10432|10436.8|10436|10431.8|10430.9|432
1603934100000|2020-10-29 01:15:00|10433.1|10432.1|10435.3|10434.3|10436|10435.1|10433|10432|419
1603934400000|2020-10-29 01:20:00|10435.1|10434.1|10440.5|10439.8|10441|10440|10434.9|10434|421
1603934700000|2020-10-29 01:25:00|10440.6|10439.6|10437.7|10436.7|10441.4|10440.5|10437.5|10436.6|352
1603935000000|2020-10-29 01:30:00|10437.6|10436.6|10438.6|10437.6|10438.9|10437.9|10436.8|10436|388
1603935300000|2020-10-29 01:35:00|10438.7|10437.7|10437.9|10437.2|10439.7|10438.7|10436.8|10435.9|306
1603935600000|2020-10-29 01:40:00|10438|10437.3|10438.9|10438.2|10439|10438.3|10437.6|10436.7|258
1603935900000|2020-10-29 01:45:00|10438.8|10438.1|10439.7|10438.7|10439.7|10438.7|10438|10437|215
1603936200000|2020-10-29 01:50:00|10439.8|10438.8|10447.8|10446.8|10449.5|10448.5|10439.6|10438.8|634
1603936500000|2020-10-29 01:55:00|10447.9|10446.9|10448.8|10447.8|10450.8|10449.8|10446|10445|648
1603936800000|2020-10-29 02:00:00|10448.9|10447.9|10447.3|10446.3|10449.7|10448.7|10446.1|10445.1|412
1603937100000|2020-10-29 02:05:00|10447.2|10446.2|10445|10444|10447.6|10446.6|10444.6|10443.6|299
1603937400000|2020-10-29 02:10:00|10445.1|10444.1|10446.2|10445.2|10446.2|10445.3|10444.6|10443.8|204
1603937700000|2020-10-29 02:15:00|10446.1|10445.1|10444.7|10443.7|10446.3|10445.3|10444.5|10443.6|214
1603938000000|2020-10-29 02:20:00|10444.8|10443.8|10444.5|10443.5|10445.1|10444.1|10443.9|10442.9|200
1603938300000|2020-10-29 02:25:00|10444.6|10443.6|10443.8|10442.8|10444.9|10444.1|10443.5|10442.7|181
1603938600000|2020-10-29 02:30:00|10443.9|10442.9|10444.9|10443.9|10444.9|10443.9|10443.6|10442.8|217
1603938900000|2020-10-29 02:35:00|10444.7|10443.7|10445.4|10444.4|10445.5|10444.7|10444.5|10443.5|235
1603939200000|2020-10-29 02:40:00|10445.3|10444.3|10444.4|10443.7|10445.7|10444.7|10444|10443.1|152
1603939500000|2020-10-29 02:45:00|10444.8|10443.8|10446.1|10445.4|10446.6|10445.7|10444.6|10443.7|110
1603939800000|2020-10-29 02:50:00|10446.2|10445.5|10446.6|10445.6|10447.9|10447|10446.1|10445.2|156
1603940100000|2020-10-29 02:55:00|10446.5|10445.5|10445.7|10444.7|10447.5|10446.5|10444.6|10443.7|232
1603940400000|2020-10-29 03:00:00|10445.6|10444.6|10445.2|10444.2|10446.3|10445.4|10443.9|10443.1|225
1603940700000|2020-10-29 03:05:00|10445.1|10444.1|10446.9|10445.9|10447.1|10446.2|10444.8|10443.8|144
1603941000000|2020-10-29 03:10:00|10447|10446|10448.8|10447.8|10449|10448|10445.1|10444.1|299
1603941300000|2020-10-29 03:15:00|10448.7|10447.7|10448.6|10447.6|10449.7|10448.7|10447.8|10446.8|236
1603941600000|2020-10-29 03:20:00|10448.7|10447.7|10449.8|10448.8|10450.2|10449.3|10448.1|10447.1|245
1603941900000|2020-10-29 03:25:00|10449.7|10448.7|10447.2|10446.2|10449.7|10448.7|10447|10446.1|342
1603942200000|2020-10-29 03:30:00|10447.1|10446.1|10446.2|10445.2|10448.1|10447.4|10446|10445.1|253
1603942500000|2020-10-29 03:35:00|10446.4|10445.4|10446.6|10445.6|10446.7|10445.7|10445.4|10444.6|172
1603942800000|2020-10-29 03:40:00|10446.5|10445.5|10447|10446|10447.7|10446.7|10446.3|10445.3|170
1603943100000|2020-10-29 03:45:00|10446.9|10445.9|10448.3|10447.3|10448.3|10447.4|10446.5|10445.6|243
1603943400000|2020-10-29 03:50:00|10448.1|10447.4|10447.1|10446.1|10449.3|10448.3|10447|10446|184
1603943700000|2020-10-29 03:55:00|10446.8|10445.8|10446.6|10445.6|10447.7|10446.8|10445.9|10445.2|252
1603944000000|2020-10-29 04:00:00|10446.4|10445.7|10447.1|10446.1|10447.8|10447|10446.3|10445.5|201
1603944300000|2020-10-29 04:05:00|10447.2|10446.2|10450.6|10449.6|10451.1|10450.1|10446.8|10445.8|213
1603944600000|2020-10-29 04:10:00|10450.5|10449.8|10448|10447.3|10451|10450|10447.9|10447|210
1603944900000|2020-10-29 04:15:00|10448.1|10447.4|10446.4|10445.4|10448.1|10447.4|10445.7|10444.8|244
1603945200000|2020-10-29 04:20:00|10446.2|10445.5|10445.3|10444.3|10447|10446.1|10445.1|10444.3|135
1603945500000|2020-10-29 04:25:00|10445.2|10444.5|10444.8|10443.8|10445.5|10444.6|10444.6|10443.7|116
1603945800000|2020-10-29 04:30:00|10444.9|10443.9|10443.7|10442.7|10444.9|10443.9|10443.2|10442.2|198
1603946100000|2020-10-29 04:35:00|10443.8|10442.8|10442.9|10441.9|10444.2|10443.4|10442.3|10441.4|189
1603946400000|2020-10-29 04:40:00|10442.8|10442.1|10442.6|10441.6|10444.4|10443.4|10442.6|10441.6|142
1603946700000|2020-10-29 04:45:00|10442.7|10441.7|10443.7|10442.7|10443.9|10442.9|10442.4|10441.4|110
1603947000000|2020-10-29 04:50:00|10443.6|10442.6|10444.6|10443.6|10444.6|10443.8|10442.9|10442.1|187
1603947300000|2020-10-29 04:55:00|10444.7|10443.7|10444.3|10443.3|10444.9|10443.9|10443.4|10442.4|181
1603947600000|2020-10-29 05:00:00|10444.2|10443.2|10443.2|10442.2|10444.4|10443.4|10443.1|10442.2|234
1603947900000|2020-10-29 05:05:00|10443.3|10442.3|10441.6|10440.9|10443.6|10442.6|10441.6|10440.8|220
1603948200000|2020-10-29 05:10:00|10441.5|10440.8|10441|10440.3|10442.6|10441.8|10439.6|10438.8|267
1603948500000|2020-10-29 05:15:00|10441.1|10440.1|10440.9|10440.2|10441.7|10440.8|10439.7|10438.9|179
1603948800000|2020-10-29 05:20:00|10440.8|10440.1|10441.8|10441.1|10443.2|10442.3|10440.8|10439.9|225
1603949100000|2020-10-29 05:25:00|10441.7|10441|10440.5|10439.5|10441.8|10441|10439.9|10439.1|206
1603949400000|2020-10-29 05:30:00|10440.4|10439.4|10441.8|10440.8|10442.1|10441.2|10440|10439.2|224
1603949700000|2020-10-29 05:35:00|10441.7|10440.7|10440.6|10439.6|10442|10441.1|10440.2|10439.4|205
1603950000000|2020-10-29 05:40:00|10440.4|10439.4|10441.2|10440.2|10442|10441.1|10440.4|10439.4|184
1603950300000|2020-10-29 05:45:00|10441.1|10440.1|10440.5|10439.5|10441.1|10440.1|10439.8|10439|182
1603950600000|2020-10-29 05:50:00|10440.6|10439.6|10440.5|10439.5|10441.1|10440.3|10440.3|10439.4|216
1603950900000|2020-10-29 05:55:00|10440.4|10439.4|10440.3|10439.3|10442|10441.1|10439.8|10439|253
1603951200000|2020-10-29 06:00:00|10440.2|10439.2|10440.4|10439.4|10441|10440|10439.4|10438.4|264
1603951500000|2020-10-29 06:05:00|10440.2|10439.5|10438.6|10437.6|10440.5|10439.7|10437|10436|263
1603951800000|2020-10-29 06:10:00|10438.8|10437.8|10437.2|10436.5|10439.1|10438.1|10437|10436|277
1603952100000|2020-10-29 06:15:00|10437.3|10436.2|10438.1|10437.1|10438.2|10437.4|10437.1|10436.2|171
1603952400000|2020-10-29 06:20:00|10438|10437.3|10437.4|10436.7|10438.7|10437.8|10437.3|10436.4|256
1603952700000|2020-10-29 06:25:00|10437.5|10436.5|10439|10438|10439.5|10438.7|10437.5|10436.5|195
1603953000000|2020-10-29 06:30:00|10439.2|10438.3|10438.1|10437.1|10440|10439|10437.7|10436.8|131
1603953300000|2020-10-29 06:35:00|10437.9|10436.9|10435|10434|10438.1|10437.2|10434.7|10433.8|173
1603953600000|2020-10-29 06:40:00|10435.2|10434.2|10435.9|10434.9|10436.8|10436|10435|10434|210
1603953900000|2020-10-29 06:45:00|10436|10435|10436.1|10435.1|10436.2|10435.3|10434.1|10433.2|196
1603954200000|2020-10-29 06:50:00|10436|10435|10436.9|10435.9|10437.1|10436.3|10436|10435|202
1603954500000|2020-10-29 06:55:00|10437|10436|10434.9|10433.9|10437|10436|10434.7|10433.7|226
1603954800000|2020-10-29 07:00:00|10435|10434|10436.1|10435.1|10436.7|10435.7|10433.9|10432.9|424
1603955100000|2020-10-29 07:05:00|10436|10435|10437.3|10436.3|10439.1|10438.2|10435|10434.1|485
1603955400000|2020-10-29 07:10:00|10437.1|10436.4|10434.2|10433.5|10437.6|10436.7|10433.9|10432.9|349
1603955700000|2020-10-29 07:15:00|10434.4|10433.4|10434.3|10433.6|10435.1|10434.1|10432.9|10431.9|318
1603956000000|2020-10-29 07:20:00|10434.5|10433.5|10432.9|10432.2|10435.6|10434.7|10432.8|10431.9|354
1603956300000|2020-10-29 07:25:00|10433|10432|10430.5|10429.5|10433.3|10432.3|10429.9|10429.1|255
1603956600000|2020-10-29 07:30:00|10430.6|10429.6|10430.8|10430.1|10432.5|10431.6|10430.4|10429.6|365
1603956900000|2020-10-29 07:35:00|10431|10430|10430.7|10430|10431.4|10430.7|10429.6|10428.9|457
1603957200000|2020-10-29 07:40:00|10430.8|10430.1|10427.8|10427.1|10431.1|10430.3|10426.9|10425.9|381
1603957500000|2020-10-29 07:45:00|10428|10427.3|10428.1|10427.1|10428.6|10427.7|10426.7|10425.9|320
1603957800000|2020-10-29 07:50:00|10428.2|10427.2|10429.6|10428.6|10430.2|10429.5|10427.2|10426.5|458
1603958100000|2020-10-29 07:55:00|10429.7|10428.7|10428.7|10427.7|10430.3|10429.5|10428.6|10427.6|318
1603958400000|2020-10-29 08:00:00|10428.6|10427.6|10431.7|10430.7|10433.6|10432.6|10428.5|10427.5|462
1603958700000|2020-10-29 08:05:00|10431.5|10430.8|10432.1|10431.4|10434.1|10433.3|10431.1|10430.3|549
1603959000000|2020-10-29 08:10:00|10432|10431.3|10433.4|10432.7|10434.2|10433.4|10431.3|10430.5|576
1603959300000|2020-10-29 08:15:00|10433.5|10432.5|10431.8|10431.1|10433.5|10432.7|10431.2|10430.5|458
1603959600000|2020-10-29 08:20:00|10431.9|10431.2|10432.3|10431.6|10433.1|10432.3|10431.3|10430.6|447
1603959900000|2020-10-29 08:25:00|10432.2|10431.5|10428|10427.3|10433.2|10432.3|10428|10427.3|365
1603960200000|2020-10-29 08:30:00|10428.1|10427.4|10426.9|10425.9|10428.7|10428|10426.1|10425.3|402
1603960500000|2020-10-29 08:35:00|10426.8|10425.8|10425.5|10424.8|10426.8|10425.8|10424|10423.1|488
1603960800000|2020-10-29 08:40:00|10425.4|10424.7|10427.2|10426.5|10427.6|10426.9|10425.2|10424.5|404
1603961100000|2020-10-29 08:45:00|10427.3|10426.6|10423.6|10422.9|10427.5|10426.6|10423.2|10422.5|299
1603961400000|2020-10-29 08:50:00|10423.5|10422.8|10422.4|10421.7|10424.6|10423.8|10421.9|10421|276
1603961700000|2020-10-29 08:55:00|10422.5|10421.8|10423|10422.3|10423.3|10422.5|10419.6|10418.9|435
1603962000000|2020-10-29 09:00:00|10423.1|10422.4|10419.9|10419.2|10423.1|10422.4|10419|10418.3|366
1603962300000|2020-10-29 09:05:00|10419.8|10419.1|10421.5|10420.8|10423.2|10422.4|10418.7|10417.8|414
1603962600000|2020-10-29 09:10:00|10421.4|10420.7|10422.7|10421.7|10423.1|10422.4|10420.6|10419.8|369
1603962900000|2020-10-29 09:15:00|10422.9|10421.9|10423.1|10422.4|10423.8|10423|10421.9|10421.2|313
1603963200000|2020-10-29 09:20:00|10423|10422.3|10420.9|10420.2|10423.3|10422.4|10420.8|10420.1|424
1603963500000|2020-10-29 09:25:00|10420.8|10420.1|10419|10418.3|10421.1|10420.3|10417.2|10416.4|306
1603963800000|2020-10-29 09:30:00|10419.1|10418.4|10415.8|10415.1|10419.4|10418.7|10414.2|10413.2|534
1603964100000|2020-10-29 09:35:00|10415.9|10415.2|10418.3|10417.6|10418.9|10418.2|10414|10413.3|504
1603964400000|2020-10-29 09:40:00|10418.2|10417.5|10417.8|10417.1|10420|10419.2|10417.4|10416.7|373
1603964700000|2020-10-29 09:45:00|10417.7|10417|10418.8|10418.1|10420.6|10419.6|10417.7|10417|304
1603965000000|2020-10-29 09:50:00|10419|10418|10414.9|10414.2|10419|10418.1|10413|10412.2|382
1603965300000|2020-10-29 09:55:00|10415|10414.3|10412.8|10412.1|10415.4|10414.6|10411.1|10410.2|478
1603965600000|2020-10-29 10:00:00|10412.7|10412|10411.2|10410.5|10413.4|10412.7|10410.4|10409.7|387
1603965900000|2020-10-29 10:05:00|10411.1|10410.4|10412.3|10411.6|10412.5|10411.8|10410.5|10409.8|313
1603966200000|2020-10-29 10:10:00|10412.2|10411.5|10408.3|10407.6|10412.7|10411.9|10408|10407.3|427
1603966500000|2020-10-29 10:15:00|10408.2|10407.5|10409.9|10409.2|10411.9|10411.1|10408|10407.3|397
1603966800000|2020-10-29 10:20:00|10410|10409.3|10407.5|10406.5|10410.4|10409.6|10407.4|10406.5|353
1603967100000|2020-10-29 10:25:00|10407.4|10406.7|10405.8|10405.1|10408.1|10407.3|10405.2|10404.5|429
1603967400000|2020-10-29 10:30:00|10406|10405.3|10407.1|10406.4|10407.9|10407.2|10405.7|10404.9|356
1603967700000|2020-10-29 10:35:00|10407.2|10406.5|10405.7|10405|10407.3|10406.6|10403|10402.3|358
1603968000000|2020-10-29 10:40:00|10405.8|10405.1|10404.5|10403.8|10406.5|10405.7|10403.4|10402.7|358
1603968300000|2020-10-29 10:45:00|10404.6|10403.9|10405.9|10405.2|10406.3|10405.5|10403.1|10402.4|451
1603968600000|2020-10-29 10:50:00|10406.2|10405.5|10410.3|10409.6|10411.4|10410.7|10405.5|10404.8|541
1603968900000|2020-10-29 10:55:00|10410.2|10409.5|10409.9|10409.2|10411.2|10410.5|10407.4|10406.7|385
1603969200000|2020-10-29 11:00:00|10409.8|10409.1|10408.7|10408|10410.4|10409.5|10407.8|10407.1|344
1603969500000|2020-10-29 11:05:00|10408.6|10407.9|10412.2|10411.5|10412.2|10411.5|10408.4|10407.7|380
1603969800000|2020-10-29 11:10:00|10412.3|10411.6|10412.9|10412.2|10415.3|10414.6|10412|10411.3|457
1603970100000|2020-10-29 11:15:00|10413|10412.3|10413|10412.3|10413.7|10412.9|10410.9|10410.1|359
1603970400000|2020-10-29 11:20:00|10412.9|10412.2|10413.5|10412.8|10413.6|10412.9|10411.3|10410.5|288
1603970700000|2020-10-29 11:25:00|10413.4|10412.7|10413.1|10412.4|10414.7|10413.8|10412.7|10412|273
1603971000000|2020-10-29 11:30:00|10413|10412.3|10415.7|10415|10416|10415.1|10413|10412.1|393
1603971300000|2020-10-29 11:35:00|10415.8|10414.8|10416.6|10415.9|10418.1|10417.4|10415.6|10414.8|317
1603971600000|2020-10-29 11:40:00|10416.7|10416|10418.3|10417.6|10421.9|10421.1|10415.4|10414.7|594
1603971900000|2020-10-29 11:45:00|10418.4|10417.7|10419.4|10418.7|10421.4|10420.7|10417.8|10417.1|341
1603972200000|2020-10-29 11:50:00|10419.5|10418.8|10423|10422.3|10423.1|10422.4|10418.9|10418.2|271
1603972500000|2020-10-29 11:55:00|10423.1|10422.4|10423.6|10422.9|10425.5|10424.8|10422.5|10421.8|438
1603972800000|2020-10-29 12:00:00|10423.7|10423|10425.9|10424.9|10427|10426.3|10423.6|10422.9|455
1603973100000|2020-10-29 12:05:00|10425.8|10425.1|10427.1|10426.4|10428.4|10427.6|10425.8|10425.1|315
1603973400000|2020-10-29 12:10:00|10427|10426.3|10424.8|10424.1|10427.8|10427|10424.6|10423.9|298
1603973700000|2020-10-29 12:15:00|10424.7|10424|10429.4|10428.7|10429.8|10429|10424.4|10423.7|403
1603974000000|2020-10-29 12:20:00|10429.6|10428.9|10428.4|10427.7|10430.1|10429.4|10427.4|10426.7|482
1603974300000|2020-10-29 12:25:00|10428.5|10427.8|10428.4|10427.4|10429.6|10428.9|10427.6|10426.6|373
1603974600000|2020-10-29 12:30:00|10428.6|10427.6|10428.4|10427.7|10430.5|10429.6|10424.7|10423.7|558
1603974900000|2020-10-29 12:35:00|10428.5|10427.8|10424.9|10423.9|10428.8|10428.1|10424.8|10423.8|504
1603975200000|2020-10-29 12:40:00|10424.8|10423.8|10431.1|10430.1|10432.5|10431.5|10424.4|10423.4|464
1603975500000|2020-10-29 12:45:00|10431.2|10430.2|10427.2|10426.5|10434.2|10433.2|10427.1|10426.4|603
1603975800000|2020-10-29 12:50:00|10427.6|10426.9|10435.7|10435|10436|10435.3|10427.6|10426.8|522
1603976100000|2020-10-29 12:55:00|10435.9|10435.2|10436.6|10435.9|10440.2|10439.4|10435.9|10435.2|521
1603976400000|2020-10-29 13:00:00|10436.5|10435.8|10439.2|10438.5|10440.4|10439.7|10436.5|10435.6|507
1603976700000|2020-10-29 13:05:00|10439.6|10438.9|10436.5|10435.8|10439.7|10439|10436.5|10435.7|512
1603977000000|2020-10-29 13:10:00|10436.6|10435.9|10431.8|10430.8|10437.3|10436.6|10430.1|10429.4|605
1603977300000|2020-10-29 13:15:00|10431.7|10430.7|10431.7|10431|10432.3|10431.5|10428.4|10427.6|467
1603977600000|2020-10-29 13:20:00|10431.8|10431.1|10433|10432.3|10434.5|10433.8|10430.7|10429.8|418
1603977900000|2020-10-29 13:25:00|10433.2|10432.5|10431.2|10430.2|10435.5|10434.7|10430.3|10429.4|418
1603978200000|2020-10-29 13:30:00|10431.3|10430.3|10431.1|10430.1|10433.8|10432.9|10427.5|10426.8|785
1603978500000|2020-10-29 13:35:00|10431.2|10430.2|10435.3|10434.6|10436.5|10435.5|10431.2|10430.2|850
1603978800000|2020-10-29 13:40:00|10435.4|10434.7|10433.2|10432.2|10437|10436|10432.5|10431.7|792
1603979100000|2020-10-29 13:45:00|10433.3|10432.3|10437.6|10436.6|10438.9|10437.9|10431.6|10430.7|813
1603979400000|2020-10-29 13:50:00|10437.4|10436.4|10433.6|10432.6|10438.8|10437.8|10433.2|10432.4|738
1603979700000|2020-10-29 13:55:00|10433.5|10432.5|10435.4|10434.4|10435.5|10434.5|10433.2|10432.5|449
1603980000000|2020-10-29 14:00:00|10435.5|10434.5|10435.6|10434.6|10437.1|10436.2|10434|10433.2|546
1603980300000|2020-10-29 14:05:00|10435.5|10434.5|10437.7|10436.7|10438.3|10437.3|10435.3|10434.3|455
1603980600000|2020-10-29 14:10:00|10437.6|10436.6|10441|10440.3|10441.6|10440.7|10437.4|10436.6|523
1603980900000|2020-10-29 14:15:00|10441.5|10440.5|10443.5|10442.5|10444.8|10443.9|10441.3|10440.5|482
1603981200000|2020-10-29 14:20:00|10443.6|10442.6|10443|10442.3|10444.4|10443.4|10441.1|10440.2|408
1603981500000|2020-10-29 14:25:00|10443.3|10442.6|10444.8|10444.1|10445.4|10444.5|10442.5|10441.7|439
1603981800000|2020-10-29 14:30:00|10444.9|10444.2|10446.6|10445.9|10448.5|10447.7|10444.5|10443.7|383
1603982100000|2020-10-29 14:35:00|10446.5|10445.8|10446.7|10445.7|10448.9|10448|10446.4|10445.5|365
1603982400000|2020-10-29 14:40:00|10446.6|10445.6|10443.5|10442.8|10446.6|10445.6|10442.8|10441.8|377
1603982700000|2020-10-29 14:45:00|10443.4|10442.7|10448|10447.3|10448.2|10447.5|10443.4|10442.7|355
1603983000000|2020-10-29 14:50:00|10447.9|10447.2|10445.7|10445|10448.1|10447.4|10443.9|10443.2|324
1603983300000|2020-10-29 14:55:00|10445.6|10444.9|10445.8|10445.1|10447.3|10446.6|10445|10444.3|322
1603983600000|2020-10-29 15:00:00|10445.9|10445.2|10449.4|10448.7|10450.3|10449.4|10445.9|10445.2|369
1603983900000|2020-10-29 15:05:00|10449.5|10448.8|10452.2|10451.5|10453.5|10452.6|10449.5|10448.8|332
1603984200000|2020-10-29 15:10:00|10452.1|10451.4|10451.6|10450.6|10452.5|10451.8|10449.2|10448.4|334
1603984500000|2020-10-29 15:15:00|10451.5|10450.5|10455.7|10455|10457.2|10456.4|10451|10450.1|324
1603984800000|2020-10-29 15:20:00|10455.6|10454.9|10462.6|10461.9|10463.6|10462.7|10455.4|10454.7|386
1603985100000|2020-10-29 15:25:00|10462.5|10461.8|10460.7|10460|10464.3|10463.6|10460|10459.3|348
1603985400000|2020-10-29 15:30:00|10460.9|10460.2|10462.6|10461.9|10463|10462.3|10460.2|10459.5|265
1603985700000|2020-10-29 15:35:00|10462.5|10461.8|10464.7|10464|10465.3|10464.6|10462.5|10461.8|321
1603986000000|2020-10-29 15:40:00|10464.8|10464.1|10467.4|10466.7|10467.4|10466.7|10464.6|10463.8|328
1603986300000|2020-10-29 15:45:00|10467.2|10466.5|10466.5|10465.8|10468.2|10467.4|10465.3|10464.6|395
1603986600000|2020-10-29 15:50:00|10466.4|10465.7|10469.4|10468.4|10470.5|10469.8|10466.3|10465.5|374
1603986900000|2020-10-29 15:55:00|10469.5|10468.7|10469.1|10468.4|10471.5|10470.6|10467.3|10466.6|374
1603987200000|2020-10-29 16:00:00|10469|10468.3|10465.8|10464.8|10471.1|10470.3|10465.4|10464.5|477
1603987500000|2020-10-29 16:05:00|10465.9|10464.9|10463.9|10463.2|10465.9|10465|10463.9|10463|462
1603987800000|2020-10-29 16:10:00|10464|10463.3|10462.4|10461.7|10465.6|10464.9|10462.4|10461.7|347
1603988100000|2020-10-29 16:15:00|10462.5|10461.8|10462.6|10461.9|10465.9|10465.2|10462.5|10461.8|268
1603988400000|2020-10-29 16:20:00|10462.5|10461.8|10463.4|10462.7|10464.8|10464.1|10462.3|10461.6|232
1603988700000|2020-10-29 16:25:00|10463.9|10463.2|10465.1|10464.4|10466.1|10465.3|10463.9|10463.1|266
1603989000000|2020-10-29 16:30:00|10465.2|10464.5|10463.6|10462.9|10465.5|10464.7|10462.9|10462.2|162
1603989300000|2020-10-29 16:35:00|10463.7|10463|10464.3|10463.6|10464.8|10464|10463.6|10462.8|195
1603989600000|2020-10-29 16:40:00|10464.2|10463.5|10465.7|10465|10467|10466.2|10464.2|10463.5|190
1603989900000|2020-10-29 16:45:00|10465.9|10464.9|10463.1|10462.4|10466.6|10465.6|10463.1|10462.2|205
1603990200000|2020-10-29 16:50:00|10463.2|10462.2|10463.2|10462.2|10464|10463.1|10462.2|10461.2|198
1603990500000|2020-10-29 16:55:00|10463.3|10462.3|10466.2|10465.2|10466.3|10465.4|10463.2|10462.2|270
1603990800000|2020-10-29 17:00:00|10466|10465.3|10467.3|10466.3|10468.3|10467.3|10465.3|10464.4|280
1603991100000|2020-10-29 17:05:00|10467.1|10466.4|10469.1|10468.1|10469.8|10468.8|10467.1|10466.2|248
1603991400000|2020-10-29 17:10:00|10469|10468|10466.5|10465.5|10470.1|10469.1|10465.3|10464.3|255
1603991700000|2020-10-29 17:15:00|10466.3|10465.3|10466.4|10465.7|10466.7|10465.8|10465.3|10464.4|171
1603992000000|2020-10-29 17:20:00|10466.5|10465.5|10468.4|10467.4|10469|10468|10466.3|10465.5|249
1603992300000|2020-10-29 17:25:00|10468.5|10467.5|10469.8|10469.1|10470.4|10469.7|10467.6|10466.7|296
1603992600000|2020-10-29 17:30:00|10469.7|10469|10470|10469|10471.4|10470.7|10469.2|10468.5|230
1603992900000|2020-10-29 17:35:00|10470.1|10469.1|10468.3|10467.3|10470.8|10469.9|10467.8|10466.8|206
1603993200000|2020-10-29 17:40:00|10468.5|10467.5|10467.5|10466.8|10469|10468|10467.4|10466.7|154
1603993500000|2020-10-29 17:45:00|10467.6|10466.9|10467.9|10466.9|10468.5|10467.7|10467.1|10466.2|202
1603993800000|2020-10-29 17:50:00|10467.8|10466.8|10468.3|10467.3|10469.1|10468.4|10467.4|10466.6|195
1603994100000|2020-10-29 17:55:00|10468.2|10467.2|10470.4|10469.7|10470.8|10469.9|10467.6|10466.7|268
1603994400000|2020-10-29 18:00:00|10470.3|10469.6|10471|10470|10471.7|10470.8|10468.9|10468.1|363
1603994700000|2020-10-29 18:05:00|10471.1|10470.1|10470.2|10469.2|10473.4|10472.4|10469|10468.1|336
1603995000000|2020-10-29 18:10:00|10470.3|10469.3|10470.6|10469.9|10471.3|10470.3|10469.4|10468.6|251
1603995300000|2020-10-29 18:15:00|10470.5|10469.8|10470.6|10469.6|10472.2|10471.4|10469.5|10468.8|212
1603995600000|2020-10-29 18:20:00|10470.7|10469.9|10469.3|10468.6|10471.4|10470.6|10468.8|10467.9|191
1603995900000|2020-10-29 18:25:00|10469.2|10468.5|10468.2|10467.5|10470.2|10469.3|10467.8|10466.8|214
1603996200000|2020-10-29 18:30:00|10468.3|10467.6|10468.9|10468.2|10470.3|10469.4|10468.2|10467.3|416
1603996500000|2020-10-29 18:35:00|10468.8|10468.1|10468.1|10467.1|10469.7|10468.7|10467.7|10466.9|204
1603996800000|2020-10-29 18:40:00|10468.4|10467.4|10467.8|10467.1|10469.3|10468.4|10467.1|10466.4|226
1603997100000|2020-10-29 18:45:00|10467.9|10467.2|10469.2|10468.2|10469.4|10468.4|10467.9|10467|208
1603997400000|2020-10-29 18:50:00|10469.1|10468.1|10468.2|10467.5|10469.2|10468.3|10467.8|10466.8|128
1603997700000|2020-10-29 18:55:00|10468.3|10467.6|10467|10466|10469|10468.1|10466.3|10465.5|268
1603998000000|2020-10-29 19:00:00|10466.9|10465.9|10468.8|10467.8|10468.9|10467.9|10466.4|10465.5|260
1603998300000|2020-10-29 19:05:00|10468.9|10467.9|10467.8|10467.1|10469.2|10468.2|10467.8|10467.1|205
1603998600000|2020-10-29 19:10:00|10467.7|10467|10467.3|10466.6|10468.1|10467.2|10466.8|10466|124
1603998900000|2020-10-29 19:15:00|10467.2|10466.5|10465.7|10465|10468.4|10467.6|10465.6|10464.9|239
1603999200000|2020-10-29 19:20:00|10465.6|10464.9|10466.8|10466.1|10467.1|10466.2|10465.5|10464.8|159
1603999500000|2020-10-29 19:25:00|10466.9|10465.9|10466.9|10466.2|10467.6|10466.9|10466.3|10465.4|192
1603999800000|2020-10-29 19:30:00|10467|10466|10466.4|10465.7|10467.4|10466.7|10466.1|10465.4|137
1604000100000|2020-10-29 19:35:00|10466.2|10465.5|10466.2|10465.5|10466.9|10466.1|10466.2|10465.4|102
1604000400000|2020-10-29 19:40:00|10466.3|10465.6|10466.2|10465.2|10466.4|10465.6|10465.7|10464.9|114
1604000700000|2020-10-29 19:45:00|10466.3|10465.3|10465.1|10464.4|10466.4|10465.6|10465|10464.3|146
1604001000000|2020-10-29 19:50:00|10465.3|10464.6|10464.8|10463.8|10465.4|10464.6|10463.8|10463.1|159
1604001300000|2020-10-29 19:55:00|10464.9|10463.9|10462.3|10461.3|10464.9|10463.9|10462.2|10461.3|221
1604001600000|2020-10-29 20:00:00|10462.2|10461.5|10462.9|10461.9|10463.4|10462.6|10461.5|10460.8|248
1604001900000|2020-10-29 20:05:00|10462.8|10462.1|10464|10463|10464.1|10463.2|10462.6|10461.8|87
1604002200000|2020-10-29 20:10:00|10464.1|10463.3|10463.5|10462.5|10464.1|10463.3|10462.4|10461.7|182
1604002500000|2020-10-29 20:15:00|10463.4|10462.4|10463.6|10462.6|10464.1|10463.2|10463.1|10462.2|96
1604002800000|2020-10-29 20:20:00|10463.5|10462.5|10462.8|10461.8|10463.6|10462.7|10462.1|10461.2|69
1604003100000|2020-10-29 20:25:00|10462.7|10461.7|10463.1|10462.1|10463.7|10462.9|10462.3|10461.5|78
1604003400000|2020-10-29 20:30:00|10463.5|10462.4|10463.3|10462.3|10463.7|10462.8|10462.9|10461.9|122
1604003700000|2020-10-29 20:35:00|10462.8|10461.8|10462.8|10461.8|10463.5|10462.7|10462.3|10461.3|135
1604004000000|2020-10-29 20:40:00|10462.9|10461.9|10462.9|10461.9|10463.4|10462.6|10462.7|10461.8|78
1604004300000|2020-10-29 20:45:00|10463|10462|10462.9|10461.9|10463.5|10462.5|10462.3|10461.3|104
1604004600000|2020-10-29 20:50:00|10462.7|10461.7|10462.3|10461.3|10463.1|10462.1|10462.1|10461.1|115
1604004900000|2020-10-29 20:55:00|10462.2|10461.2|10463.2|10458.6|10463.3|10461.3|10461.1|10458.3|101
1604005200000|2020-10-29 21:00:00|10463.5|10458.8|10462.6|10458.8|10463.8|10460.2|10461.2|10457.2|33
1604005500000|2020-10-29 21:05:00|10461.7|10459.4|10464.3|10461.8|10465.1|10461.9|10461.6|10458.7|401
1604005800000|2020-10-29 21:10:00|10464.2|10461.7|10464.2|10461.5|10464.5|10462.2|10463.5|10461.2|214
1604006100000|2020-10-29 21:15:00|10464.1|10461.9|10463.8|10461.9|10464.5|10462.8|10463|10461.2|168
1604006400000|2020-10-29 21:20:00|10463.7|10462.1|10463.6|10461.8|10463.9|10462.5|10463|10461.3|98
1604006700000|2020-10-29 21:25:00|10463.7|10461.6|10463.6|10461.2|10464.2|10462.4|10462.8|10461.2|121
1604007000000|2020-10-29 21:30:00|10463.9|10461.3|10463.4|10459.8|10463.9|10461.8|10461.3|10458|571
1604007300000|2020-10-29 21:35:00|10463.2|10459.9|10463|10460.2|10463.7|10460.6|10462.7|10459.6|673
1604007600000|2020-10-29 21:40:00|10463.1|10460.1|10462.7|10460.1|10463.7|10460.6|10462.6|10459.7|795
1604007900000|2020-10-29 21:45:00|10463.1|10460|10462.9|10460.3|10463.6|10460.5|10462.6|10459.7|795
1604008200000|2020-10-29 21:50:00|10463|10460.4|10463.2|10460.1|10463.7|10460.5|10462.3|10459.5|616
1604008500000|2020-10-29 21:55:00|10463.3|10460.2|10462.1|10459.2|10464.2|10461.1|10462.1|10459|572
1604008800000|2020-10-29 22:00:00|10462|10459|10462.1|10461.1|10467.2|10462.3|10461.5|10458.5|497
1604009100000|2020-10-29 22:05:00|10462.2|10461.2|10460.9|10459.9|10462.2|10461.2|10460.8|10459.7|295
1604009400000|2020-10-29 22:10:00|10461|10460|10462.1|10461.1|10462.2|10461.2|10460.9|10459.9|188
1604009700000|2020-10-29 22:15:00|10462.2|10461.2|10462.6|10461.6|10462.7|10461.7|10461.7|10460.7|151
1604010000000|2020-10-29 22:20:00|10462.5|10461.5|10462.9|10461.9|10463.3|10462.3|10462.5|10461.5|85
1604010300000|2020-10-29 22:25:00|10462.8|10461.8|10462.1|10461.1|10463.3|10462.3|10461.9|10460.9|135
1604010600000|2020-10-29 22:30:00|10462.2|10461.2|10462.1|10461.1|10462.2|10461.2|10461.9|10460.9|114
1604010900000|2020-10-29 22:35:00|10462|10461|10462|10461|10462.2|10461.2|10461.9|10460.9|105
1604011200000|2020-10-29 22:40:00|10462.1|10461.1|10462|10461|10462.1|10461.1|10461.9|10460.9|63
1604011500000|2020-10-29 22:45:00|10461.9|10460.9|10461.5|10460.5|10462.3|10461.3|10461.4|10460.4|80
1604011800000|2020-10-29 22:50:00|10461.4|10460.4|10461.5|10460.5|10461.6|10460.6|10461.2|10460.2|73
1604012100000|2020-10-29 22:55:00|10461.4|10460.4|10462.6|10461.6|10462.9|10461.9|10461.3|10460.3|105
1604012400000|2020-10-29 23:00:00|10462.8|10461.8|10461.4|10460.4|10463.4|10462.4|10461.3|10460.3|145
1604012700000|2020-10-29 23:05:00|10461.5|10460.5|10461.1|10460.1|10461.6|10460.6|10460.9|10459.9|91
1604013000000|2020-10-29 23:10:00|10461|10460|10461.4|10460.4|10461.5|10460.5|10460.7|10459.8|80
1604013300000|2020-10-29 23:15:00|10461.5|10460.5|10460.8|10459.8|10461.5|10460.5|10460.7|10459.7|98
1604013600000|2020-10-29 23:20:00|10460.7|10459.7|10460.5|10459.5|10460.9|10460.1|10460.1|10459.3|101
1604013900000|2020-10-29 23:25:00|10460.6|10459.6|10458|10457|10460.6|10459.6|10457.2|10456.2|175
1604014200000|2020-10-29 23:30:00|10458.1|10457.1|10456.1|10455.1|10458.2|10457.2|10456|10455|180
1604014500000|2020-10-29 23:35:00|10456|10455|10456.4|10455.4|10456.5|10455.5|10455|10454.1|138
1604014800000|2020-10-29 23:40:00|10456.5|10455.5|10456.4|10455.7|10456.9|10456|10456.1|10455.1|90
1604015100000|2020-10-29 23:45:00|10456.5|10455.5|10454.7|10453.7|10456.6|10455.6|10453.8|10452.8|163
1604015400000|2020-10-29 23:50:00|10454.8|10453.8|10454.8|10453.8|10455.9|10454.9|10454|10453.1|195
1604015700000|2020-10-29 23:55:00|10454.7|10453.7|10456.4|10455.4|10456.4|10455.6|10454.6|10453.6|175
1604016000000|2020-10-30 00:00:00|10456.5|10455.5|10453.8|10453.1|10457.3|10456.5|10449.6|10448.7|520
1604016300000|2020-10-30 00:05:00|10454|10453|10456.4|10455.7|10459.6|10458.6|10453.7|10452.9|374
1604016600000|2020-10-30 00:10:00|10456.6|10455.6|10459|10458|10459.3|10458.6|10455.5|10454.8|349
1604016900000|2020-10-30 00:15:00|10458.9|10457.9|10457.2|10456.2|10461.5|10460.8|10457.2|10456.2|244
1604017200000|2020-10-30 00:20:00|10457.3|10456.3|10454.6|10453.9|10457.6|10456.6|10454|10453.2|290
1604017500000|2020-10-30 00:25:00|10455|10454.3|10457.5|10456.8|10457.8|10456.9|10454.9|10454.1|218
1604017800000|2020-10-30 00:30:00|10457.9|10456.9|10457.3|10456.6|10459.8|10459.1|10457.2|10456.5|241
1604018100000|2020-10-30 00:35:00|10457.5|10456.5|10458.2|10457.5|10458.8|10457.9|10455.9|10455|173
1604018400000|2020-10-30 00:40:00|10458.3|10457.6|10459|10458|10459.2|10458.5|10457.6|10456.6|197
1604018700000|2020-10-30 00:45:00|10459.1|10458.1|10459.7|10459|10459.9|10459|10457.6|10456.8|219
1604019000000|2020-10-30 00:50:00|10459.6|10458.9|10458.6|10457.6|10462|10461.1|10458.1|10457.2|478
1604019300000|2020-10-30 00:55:00|10458.5|10457.5|10455.7|10455|10458.6|10457.6|10453.9|10453.1|441
1604019600000|2020-10-30 01:00:00|10455.8|10455.1|10453.8|10452.8|10456|10455.3|10452.5|10451.6|477
1604019900000|2020-10-30 01:05:00|10453.9|10452.9|10453.2|10452.5|10455|10454|10452.7|10451.8|255
1604020200000|2020-10-30 01:10:00|10453.3|10452.6|10452.4|10451.4|10453.8|10453|10451.7|10450.7|201
1604020500000|2020-10-30 01:15:00|10452.5|10451.5|10449.1|10448.4|10452.5|10451.5|10448.5|10447.8|298
1604020800000|2020-10-30 01:20:00|10449|10448.1|10449.6|10448.9|10449.8|10449.1|10447.2|10446.5|334
1604021100000|2020-10-30 01:25:00|10449.5|10448.8|10449.6|10448.9|10450.1|10449.4|10448.3|10447.6|207
1604021400000|2020-10-30 01:30:00|10449.7|10449|10448.9|10448.2|10450.4|10449.6|10447.1|10446.4|355
1604021700000|2020-10-30 01:35:00|10449.1|10448.1|10446.7|10446|10449.1|10448.3|10444|10443.2|382
1604022000000|2020-10-30 01:40:00|10446.8|10446.1|10447.3|10446.6|10447.7|10447|10445.8|10444.9|268
1604022300000|2020-10-30 01:45:00|10447.4|10446.7|10446.8|10445.8|10447.8|10446.9|10445.3|10444.6|247
1604022600000|2020-10-30 01:50:00|10446.9|10445.9|10448.3|10447.6|10448.5|10447.6|10446.2|10445.2|257
1604022900000|2020-10-30 01:55:00|10448.4|10447.7|10447.1|10446.4|10449.7|10448.9|10446.7|10445.8|276
1604023200000|2020-10-30 02:00:00|10447.2|10446.5|10447.2|10446.5|10448.2|10447.2|10446.6|10445.7|200
1604023500000|2020-10-30 02:05:00|10447|10446.3|10444.2|10443.5|10447.9|10447.1|10443.8|10443|192
1604023800000|2020-10-30 02:10:00|10444.3|10443.6|10445.4|10444.4|10446|10445.3|10444.3|10443.4|186
1604024100000|2020-10-30 02:15:00|10445.5|10444.7|10446.4|10445.4|10447.7|10446.9|10445.4|10444.4|233
1604024400000|2020-10-30 02:20:00|10446.3|10445.3|10447.9|10446.9|10447.9|10446.9|10445|10444|217
1604024700000|2020-10-30 02:25:00|10447.6|10446.8|10446.7|10446|10447.8|10446.9|10445.6|10444.9|167
1604025000000|2020-10-30 02:30:00|10446.8|10445.8|10445.8|10444.8|10446.9|10446.1|10445.6|10444.6|208
1604025300000|2020-10-30 02:35:00|10445.6|10444.9|10445.8|10444.8|10446.1|10445.2|10445|10444.1|126
1604025600000|2020-10-30 02:40:00|10445.7|10444.7|10446.1|10445.4|10446.3|10445.6|10445.6|10444.6|115
1604025900000|2020-10-30 02:45:00|10446.3|10445.3|10447.4|10446.4|10447.9|10447|10446.2|10445.3|219
1604026200000|2020-10-30 02:50:00|10447.5|10446.5|10446.2|10445.5|10448.1|10447.3|10446.2|10445.5|143
1604026500000|2020-10-30 02:55:00|10446.3|10445.3|10446.2|10445.5|10446.7|10445.9|10444.8|10443.9|233
1604026800000|2020-10-30 03:00:00|10446.3|10445.6|10446.7|10445.7|10447.1|10446.3|10445.7|10444.7|164
1604027100000|2020-10-30 03:05:00|10446.6|10445.6|10446.1|10445.4|10446.9|10446.1|10446|10445.1|117
1604027400000|2020-10-30 03:10:00|10445.6|10444.9|10445.2|10444.5|10446.1|10445.3|10445.2|10444.5|148
1604027700000|2020-10-30 03:15:00|10445.3|10444.6|10445.3|10444.3|10446.1|10445.4|10444.4|10443.7|191
1604028000000|2020-10-30 03:20:00|10445.4|10444.4|10444.8|10444.1|10446.7|10445.7|10444.8|10444.1|140
1604028300000|2020-10-30 03:25:00|10444.9|10444.2|10443.3|10442.6|10445|10444.3|10442.5|10441.8|224
1604028600000|2020-10-30 03:30:00|10443.4|10442.7|10442.3|10441.6|10443.6|10442.8|10442.2|10441.5|156
1604028900000|2020-10-30 03:35:00|10442.4|10441.7|10442.7|10442|10443.1|10442.3|10441.7|10441|116
1604029200000|2020-10-30 03:40:00|10442.6|10441.9|10442.1|10441.4|10442.9|10442.1|10442.1|10441.3|92
1604029500000|2020-10-30 03:45:00|10442.2|10441.5|10441.8|10441.1|10442.4|10441.6|10441.3|10440.5|109
1604029800000|2020-10-30 03:50:00|10441.9|10440.9|10443.5|10442.8|10443.8|10443|10441.7|10440.9|121
1604030100000|2020-10-30 03:55:00|10443.6|10442.9|10441.2|10440.5|10443.6|10442.9|10441.1|10440.3|121
1604030400000|2020-10-30 04:00:00|10441.1|10440.4|10443.3|10442.3|10443.6|10442.9|10441.1|10440.4|165
1604030700000|2020-10-30 04:05:00|10443.1|10442.4|10442.3|10441.6|10443.2|10442.4|10441|10440.2|162
1604031000000|2020-10-30 04:10:00|10442.2|10441.5|10440.8|10440.1|10442.2|10441.5|10440|10439.2|190
1604031300000|2020-10-30 04:15:00|10440.7|10440|10439.4|10438.7|10440.8|10440|10438.8|10437.9|186
1604031600000|2020-10-30 04:20:00|10439.5|10438.8|10437.9|10437.2|10439.8|10438.9|10437.7|10436.8|125
1604031900000|2020-10-30 04:25:00|10438.1|10437.1|10440.4|10439.7|10440.8|10440.1|10436.4|10435.7|216
1604032200000|2020-10-30 04:30:00|10440.5|10439.8|10439.3|10438.6|10440.5|10439.8|10439.2|10438.5|142
1604032500000|2020-10-30 04:35:00|10439.4|10438.7|10439.7|10438.7|10440.5|10439.7|10439.3|10438.4|123
1604032800000|2020-10-30 04:40:00|10439.6|10438.6|10438.4|10437.7|10440.2|10439.5|10438.3|10437.6|144
1604033100000|2020-10-30 04:45:00|10438.5|10437.8|10436.9|10435.9|10438.7|10438|10435.3|10434.5|271
1604033400000|2020-10-30 04:50:00|10437|10436|10435.6|10434.9|10437.2|10436.5|10435|10434.3|205
1604033700000|2020-10-30 04:55:00|10435.5|10434.8|10436.6|10435.9|10436.7|10435.9|10434.7|10434|328
1604034000000|2020-10-30 05:00:00|10436.5|10435.8|10435.4|10434.4|10436.8|10436|10433.6|10432.8|311
1604034300000|2020-10-30 05:05:00|10435.3|10434.3|10436.4|10435.7|10437.1|10436.3|10435.1|10434.3|240
1604034600000|2020-10-30 05:10:00|10436.3|10435.6|10433.3|10432.6|10436.4|10435.6|10433.1|10432.4|377
1604034900000|2020-10-30 05:15:00|10433.4|10432.7|10430.4|10429.7|10433.7|10432.9|10429.2|10428.2|420
1604035200000|2020-10-30 05:20:00|10430.3|10429.6|10431.5|10430.8|10432.4|10431.7|10429.2|10428.3|304
1604035500000|2020-10-30 05:25:00|10431.3|10430.6|10425|10424|10431.4|10430.7|10424.9|10423.9|427
1604035800000|2020-10-30 05:30:00|10424.9|10424.2|10426.2|10425.5|10426.9|10426|10420.4|10419.5|508
1604036100000|2020-10-30 05:35:00|10426.1|10425.4|10422.1|10421.1|10426.5|10425.6|10420|10419|505
1604036400000|2020-10-30 05:40:00|10422.2|10421.2|10419.1|10418.1|10422.2|10421.2|10417.5|10416.7|508
1604036700000|2020-10-30 05:45:00|10418.9|10418.2|10415.8|10415.1|10419.1|10418.2|10413|10412|462
1604037000000|2020-10-30 05:50:00|10415.7|10415|10421.7|10421|10423|10422.3|10415.7|10415|478
1604037300000|2020-10-30 05:55:00|10421.8|10421.1|10422.9|10421.9|10422.9|10422|10419|10418.2|431
1604037600000|2020-10-30 06:00:00|10422.6|10421.6|10419.3|10418.3|10422.7|10421.9|10418.6|10417.6|428
1604037900000|2020-10-30 06:05:00|10419.2|10418.2|10419.7|10418.7|10421.1|10420.1|10417.4|10416.6|266
1604038200000|2020-10-30 06:10:00|10419.6|10418.6|10418.6|10417.9|10419.7|10418.8|10416.9|10416.1|260
1604038500000|2020-10-30 06:15:00|10418.3|10417.6|10423.2|10422.2|10423.6|10422.6|10417.8|10417.1|228
1604038800000|2020-10-30 06:20:00|10422.7|10422|10422.3|10421.6|10423.6|10422.6|10422.1|10421.1|257
1604039100000|2020-10-30 06:25:00|10422.2|10421.5|10427.5|10426.8|10427.7|10426.9|10422.2|10421.2|256
1604039400000|2020-10-30 06:30:00|10428|10427.3|10431.4|10430.4|10431.4|10430.5|10427.3|10426.3|270
1604039700000|2020-10-30 06:35:00|10431.3|10430.3|10430.9|10429.9|10432|10431.1|10430.1|10429.3|216
1604040000000|2020-10-30 06:40:00|10430.8|10429.8|10430.7|10429.7|10430.8|10429.8|10428.8|10427.8|230
1604040300000|2020-10-30 06:45:00|10430.8|10429.8|10433.5|10432.5|10435.2|10434.2|10430.7|10429.7|224
1604040600000|2020-10-30 06:50:00|10433.4|10432.4|10431.8|10430.8|10434.7|10433.8|10431.8|10430.8|191
1604040900000|2020-10-30 06:55:00|10431.9|10430.9|10431.8|10430.8|10432.2|10431.2|10430.1|10429.2|229
1604041200000|2020-10-30 07:00:00|10432.1|10431.1|10435.5|10434.5|10436.8|10435.8|10432.1|10431.1|454
1604041500000|2020-10-30 07:05:00|10435.4|10434.7|10440.2|10439.2|10440.3|10439.3|10434.7|10433.8|376
1604041800000|2020-10-30 07:10:00|10440.1|10439.4|10442.2|10441.2|10443.8|10443.1|10440|10439.1|359
1604042100000|2020-10-30 07:15:00|10442.1|10441.1|10438.6|10437.9|10443.5|10442.6|10438.5|10437.8|270
1604042400000|2020-10-30 07:20:00|10438.8|10437.6|10436.7|10435.7|10438.8|10438|10436.4|10435.5|279
1604042700000|2020-10-30 07:25:00|10436.5|10435.8|10438.5|10437.5|10439.6|10438.7|10436.5|10435.6|199
1604043000000|2020-10-30 07:30:00|10438.4|10437.4|10437.6|10436.9|10439.5|10438.7|10435.9|10435.1|300
1604043300000|2020-10-30 07:35:00|10437.8|10437.1|10439.7|10439|10440.4|10439.6|10437.2|10436.3|329
1604043600000|2020-10-30 07:40:00|10439.6|10438.7|10441.6|10440.9|10441.7|10440.9|10438.4|10437.7|256
1604043900000|2020-10-30 07:45:00|10441.5|10440.8|10443.2|10442.2|10444.7|10443.9|10441.5|10440.8|291
1604044200000|2020-10-30 07:50:00|10443.3|10442.3|10437.6|10436.9|10444|10443.1|10437.3|10436.5|245
1604044500000|2020-10-30 07:55:00|10437.5|10436.8|10436.4|10435.7|10437.7|10436.9|10435.7|10435|267
1604044800000|2020-10-30 08:00:00|10436.3|10435.6|10435.2|10434.2|10437.1|10436.4|10433.6|10432.8|422
1604045100000|2020-10-30 08:05:00|10435.6|10434.5|10431.9|10431.2|10436.2|10435.4|10431.7|10430.9|321
1604045400000|2020-10-30 08:10:00|10432|10431.3|10433.9|10432.9|10433.9|10433.1|10431.5|10430.5|251
1604045700000|2020-10-30 08:15:00|10433.7|10433|10435.1|10434.4|10435.5|10434.7|10432.6|10431.9|394
1604046000000|2020-10-30 08:20:00|10435|10434.3|10434.2|10433.2|10435.8|10434.8|10433.4|10432.4|315
1604046300000|2020-10-30 08:25:00|10434.1|10433.1|10434.4|10433.4|10435|10434.1|10432.7|10431.9|463
1604046600000|2020-10-30 08:30:00|10434.3|10433.3|10429.3|10428.3|10434.3|10433.5|10429.2|10428.3|455
1604046900000|2020-10-30 08:35:00|10429.4|10428.4|10434.2|10433.5|10435.7|10435|10426.3|10425.4|666
1604047200000|2020-10-30 08:40:00|10434|10433.3|10438.4|10437.7|10438.6|10437.8|10433.4|10432.7|572
1604047500000|2020-10-30 08:45:00|10438.5|10437.5|10439.7|10439|10440.2|10439.5|10437.1|10436.2|471
1604047800000|2020-10-30 08:50:00|10439.8|10439.1|10440.1|10439.1|10442.2|10441.5|10438.3|10437.5|585
1604048100000|2020-10-30 08:55:00|10440|10439.3|10439.3|10438.3|10440.7|10440|10438.1|10437.3|487
1604048400000|2020-10-30 09:00:00|10439.4|10438.4|10436.3|10435.6|10439.4|10438.4|10435.5|10434.8|380
1604048700000|2020-10-30 09:05:00|10436.4|10435.7|10432|10431.3|10437.7|10436.8|10431.4|10430.6|435
1604049000000|2020-10-30 09:10:00|10432.1|10431.4|10432.2|10431.5|10433.4|10432.7|10429.7|10428.9|439
1604049300000|2020-10-30 09:15:00|10432.1|10431.4|10431.8|10431.1|10432.4|10431.7|10430.4|10429.5|372
1604049600000|2020-10-30 09:20:00|10431.9|10431.2|10432.7|10431.7|10434.7|10433.8|10431.9|10431.2|482
1604049900000|2020-10-30 09:25:00|10432.9|10432|10437.4|10436.7|10437.8|10436.8|10432.7|10431.9|418
1604050200000|2020-10-30 09:30:00|10437.3|10436.6|10436.2|10435.5|10437.6|10436.6|10432.9|10432.1|504
1604050500000|2020-10-30 09:35:00|10436|10435|10438.2|10437.5|10438.3|10437.5|10435.2|10434.5|374
1604050800000|2020-10-30 09:40:00|10438.1|10437.4|10436.8|10436.1|10439.1|10438.4|10436.1|10435.3|347
1604051100000|2020-10-30 09:45:00|10436.9|10436.2|10439.7|10439|10440.2|10439.5|10436.7|10435.9|387
1604051400000|2020-10-30 09:50:00|10439.9|10438.9|10442.4|10441.7|10444|10443.3|10439.4|10438.5|434
1604051700000|2020-10-30 09:55:00|10442.3|10441.6|10443.5|10442.8|10443.5|10442.8|10441.2|10440.4|343
1604052000000|2020-10-30 10:00:00|10443.3|10442.6|10441.5|10440.8|10443.7|10443|10440.2|10439.4|341
1604052300000|2020-10-30 10:05:00|10441.4|10440.7|10444.7|10444|10445|10444.2|10440.2|10439.5|427
1604052600000|2020-10-30 10:10:00|10444.8|10444.1|10447.4|10446.7|10448.3|10447.6|10444|10443.2|443
1604052900000|2020-10-30 10:15:00|10447.2|10446.5|10446|10445|10448.1|10447.4|10445.8|10444.9|437
1604053200000|2020-10-30 10:20:00|10445.8|10445.1|10443|10442.3|10447.6|10446.9|10443|10442.3|342
1604053500000|2020-10-30 10:25:00|10443.1|10442.4|10442|10441.3|10443.8|10442.9|10440.9|10440.1|319
1604053800000|2020-10-30 10:30:00|10441.9|10441.2|10441.7|10441|10442.6|10441.8|10441|10440.1|335
1604054100000|2020-10-30 10:35:00|10441.6|10440.9|10442.3|10441.6|10443.2|10442.3|10441.4|10440.7|174
1604054400000|2020-10-30 10:40:00|10442.2|10441.5|10441.3|10440.6|10442.8|10441.9|10440.1|10439.4|291
1604054700000|2020-10-30 10:45:00|10441.2|10440.5|10440|10439.3|10441.2|10440.5|10438.7|10438|285
1604055000000|2020-10-30 10:50:00|10439.9|10439.2|10442.8|10442.1|10443.6|10442.7|10439.7|10439|346
1604055300000|2020-10-30 10:55:00|10442.9|10441.9|10441.7|10441|10444.1|10443.4|10441.6|10440.9|312
1604055600000|2020-10-30 11:00:00|10441.6|10440.9|10444.4|10443.4|10444.8|10444.1|10441.3|10440.6|499
1604055900000|2020-10-30 11:05:00|10444.2|10443.5|10445|10444|10445.2|10444.4|10443.1|10442.4|339
1604056200000|2020-10-30 11:10:00|10444.7|10444.1|10445.9|10445.2|10447.4|10446.7|10444.3|10443.5|443
1604056500000|2020-10-30 11:15:00|10446|10445.3|10443.4|10442.4|10446.1|10445.4|10442.4|10441.7|325
1604056800000|2020-10-30 11:20:00|10443.5|10442.5|10446.4|10445.7|10446.5|10445.8|10443.4|10442.5|322
1604057100000|2020-10-30 11:25:00|10446.5|10445.8|10444.5|10443.8|10446.9|10446.2|10444.4|10443.7|365
1604057400000|2020-10-30 11:30:00|10444.4|10443.7|10443.3|10442.6|10444.8|10444.1|10443.1|10442.3|274
1604057700000|2020-10-30 11:35:00|10443.6|10442.9|10445.5|10444.8|10445.5|10444.8|10443.4|10442.7|341
1604058000000|2020-10-30 11:40:00|10445.4|10444.7|10445.3|10444.6|10447.1|10446.4|10445.2|10444.3|267
1604058300000|2020-10-30 11:45:00|10445.4|10444.7|10445.2|10444.5|10445.9|10445.2|10444.1|10443.4|335
1604058600000|2020-10-30 11:50:00|10445.1|10444.4|10442.9|10442.2|10445.3|10444.6|10442.6|10441.9|235
1604058900000|2020-10-30 11:55:00|10442.8|10442.1|10445|10444.3|10445.1|10444.4|10442.5|10441.7|356
1604059200000|2020-10-30 12:00:00|10444.9|10444.2|10441|10440.3|10445|10444.3|10440.8|10440.1|335
1604059500000|2020-10-30 12:05:00|10440.9|10440.2|10442.1|10441.4|10442.6|10441.9|10440.8|10440|304
1604059800000|2020-10-30 12:10:00|10442.2|10441.5|10443.6|10442.9|10444.6|10443.9|10442.2|10441.5|269
1604060100000|2020-10-30 12:15:00|10443.7|10443|10441.6|10440.9|10444.7|10444|10440.3|10439.6|255
1604060400000|2020-10-30 12:20:00|10442|10441.3|10443.9|10443.2|10445.4|10444.6|10442|10441.3|382
1604060700000|2020-10-30 12:25:00|10444|10443.3|10443.9|10442.9|10444.5|10443.5|10443.4|10442.5|216
1604061000000|2020-10-30 12:30:00|10444|10443|10443.3|10442.6|10445.7|10444.9|10442|10441.3|384
1604061300000|2020-10-30 12:35:00|10443.2|10442.5|10441.1|10440.4|10443.3|10442.6|10440.2|10439.5|363
1604061600000|2020-10-30 12:40:00|10441.2|10440.5|10440.3|10439.3|10441.6|10440.8|10438.7|10437.9|335
1604061900000|2020-10-30 12:45:00|10440.5|10439.8|10438.5|10437.8|10440.6|10439.9|10438.3|10437.4|449
1604062200000|2020-10-30 12:50:00|10438.4|10437.7|10445.6|10444.9|10446.7|10446|10438.2|10437.4|592
1604062500000|2020-10-30 12:55:00|10445.7|10445|10447.5|10446.5|10447.6|10446.6|10440.8|10440.1|649
1604062800000|2020-10-30 13:00:00|10447.4|10446.4|10445.5|10444.8|10447.4|10446.5|10444|10443|607
1604063100000|2020-10-30 13:05:00|10445.3|10444.6|10460.9|10460.2|10461.3|10460.6|10445.2|10444.5|614
1604063400000|2020-10-30 13:10:00|10460.8|10460.1|10460.4|10459.7|10467.1|10466.1|10460|10459.1|986
1604063700000|2020-10-30 13:15:00|10460.5|10459.5|10458.9|10458.2|10462.4|10461.7|10457.7|10456.9|717
1604064000000|2020-10-30 13:20:00|10458.8|10458.1|10457.3|10456.6|10460.4|10459.6|10457.2|10456.5|284
1604064300000|2020-10-30 13:25:00|10457.4|10456.7|10457.7|10457|10461.7|10461|10457.4|10456.6|348
1604064600000|2020-10-30 13:30:00|10457.8|10457.1|10460.6|10459.9|10460.8|10460|10456.1|10455.4|417
1604064900000|2020-10-30 13:35:00|10460.4|10459.7|10456.3|10455.6|10460.7|10460|10456.1|10455.2|396
1604065200000|2020-10-30 13:40:00|10456.4|10455.7|10454.3|10453.3|10457.9|10457.2|10454.1|10453.2|313
1604065500000|2020-10-30 13:45:00|10454.4|10453.4|10451.8|10451.1|10456.9|10456.1|10450.1|10449.3|405
1604065800000|2020-10-30 13:50:00|10451.7|10451|10451.3|10450.6|10452.8|10452|10450.5|10449.6|378
1604066100000|2020-10-30 13:55:00|10451.4|10450.7|10451.6|10450.6|10451.8|10450.9|10449.4|10448.5|430
1604066400000|2020-10-30 14:00:00|10451.5|10450.5|10448.3|10447.6|10452.1|10451.4|10447.8|10447.1|536
1604066700000|2020-10-30 14:05:00|10448.4|10447.7|10443.8|10443.1|10448.4|10447.7|10443.4|10442.5|534
1604067000000|2020-10-30 14:10:00|10443.9|10443.2|10447.5|10446.8|10448.8|10448|10443.8|10443|506
1604067300000|2020-10-30 14:15:00|10447.4|10446.7|10450.3|10449.6|10451.1|10450.4|10446.6|10445.9|475
1604067600000|2020-10-30 14:20:00|10450.2|10449.5|10454.6|10453.9|10454.9|10454|10449.4|10448.7|402
1604067900000|2020-10-30 14:25:00|10454.7|10454|10456.9|10456.2|10457.7|10456.8|10452.9|10452.1|413
1604068200000|2020-10-30 14:30:00|10456.8|10456.1|10458.8|10457.8|10458.9|10457.9|10455.5|10454.8|372
1604068500000|2020-10-30 14:35:00|10458.6|10457.9|10461.2|10460.5|10461.4|10460.6|10457.8|10457|309
1604068800000|2020-10-30 14:40:00|10461.3|10460.6|10462.4|10461.7|10464.2|10463.5|10460|10459.3|658
1604069100000|2020-10-30 14:45:00|10462.3|10461.6|10466.4|10465.7|10467.9|10467.2|10462.2|10461.5|662
1604069400000|2020-10-30 14:50:00|10466.5|10465.8|10468.7|10467.7|10470.2|10469.4|10464.6|10463.9|479
1604069700000|2020-10-30 14:55:00|10468.6|10467.6|10464.2|10463.2|10470.3|10469.6|10463.6|10462.7|507
1604070000000|2020-10-30 15:00:00|10464.1|10463.4|10462.1|10461.1|10465|10464.1|10460.2|10459.3|735
1604070300000|2020-10-30 15:05:00|10462.2|10461.2|10465.7|10465|10465.9|10465.2|10462|10461|432
1604070600000|2020-10-30 15:10:00|10465.6|10464.9|10464.5|10463.5|10466.7|10466|10463.5|10462.7|496
1604070900000|2020-10-30 15:15:00|10464.6|10463.6|10460.9|10460.2|10465.4|10464.7|10459.6|10458.7|353
1604071200000|2020-10-30 15:20:00|10461|10460.3|10465.3|10464.6|10467.3|10466.6|10460.9|10460.2|384
1604071500000|2020-10-30 15:25:00|10465.4|10464.7|10471.4|10470.7|10472.9|10472.2|10465.4|10464.7|439
1604071800000|2020-10-30 15:30:00|10471.3|10470.6|10468.5|10467.8|10474.9|10474.1|10467.9|10467.2|618
1604072100000|2020-10-30 15:35:00|10468.6|10467.9|10470.2|10469.5|10471.4|10470.6|10467.7|10466.9|404
1604072400000|2020-10-30 15:40:00|10470.3|10469.6|10467|10466.3|10472.8|10471.9|10465.8|10465.1|526
1604072700000|2020-10-30 15:45:00|10466.9|10466.2|10468.9|10467.9|10472.8|10471.9|10466.5|10465.8|548
1604073000000|2020-10-30 15:50:00|10468.8|10468.1|10460.6|10459.9|10472.2|10471.5|10459.8|10458.8|882
1604073300000|2020-10-30 15:55:00|10460.7|10460|10455.6|10454.9|10462.2|10461.5|10452.5|10451.5|1135
1604073600000|2020-10-30 16:00:00|10455.4|10454.7|10453|10452|10455.6|10454.9|10447.7|10446.7|906
1604073900000|2020-10-30 16:05:00|10452.9|10451.9|10452.1|10451.4|10455|10454.1|10451.9|10451|686
1604074200000|2020-10-30 16:10:00|10452|10451.3|10453.1|10452.4|10454.6|10453.9|10450|10449.2|628
1604074500000|2020-10-30 16:15:00|10453|10452.3|10456.1|10455.4|10457.9|10457.2|10452.1|10451.4|553
1604074800000|2020-10-30 16:20:00|10456.3|10455.6|10460|10459.3|10460.3|10459.5|10454.8|10454|541
1604075100000|2020-10-30 16:25:00|10459.9|10459.2|10458.3|10457.3|10460.5|10459.8|10457.6|10456.8|494
1604075400000|2020-10-30 16:30:00|10458.1|10457.4|10458.1|10457.4|10459.1|10458.4|10456.4|10455.6|430
1604075700000|2020-10-30 16:35:00|10457.9|10457.2|10456.5|10455.8|10459.2|10458.5|10455.8|10454.9|388
1604076000000|2020-10-30 16:40:00|10456.6|10455.9|10455.4|10454.7|10458.5|10457.8|10453.9|10453.2|351
1604076300000|2020-10-30 16:45:00|10455.5|10454.8|10455.2|10454.5|10457.1|10456.4|10454.8|10454.1|271
1604076600000|2020-10-30 16:50:00|10455.3|10454.6|10457|10456.3|10457.9|10457.2|10455.3|10454.6|320
1604076900000|2020-10-30 16:55:00|10456.9|10456.2|10456.7|10455.7|10457.2|10456.5|10456|10455.2|272
1604077200000|2020-10-30 17:00:00|10456.5|10455.8|10457.1|10456.4|10458|10457.2|10456|10455.2|310
1604077500000|2020-10-30 17:05:00|10457|10456.3|10458.1|10457.4|10461.2|10460.2|10456.5|10455.8|397
1604077800000|2020-10-30 17:10:00|10458.3|10457.3|10458.5|10457.5|10459.2|10458.5|10457.2|10456.3|244
1604078100000|2020-10-30 17:15:00|10458.7|10457.7|10458.2|10457.5|10460.1|10459.3|10458|10457.2|293
1604078400000|2020-10-30 17:20:00|10458.3|10457.6|10460.7|10460|10461.3|10460.5|10458.2|10457.4|247
1604078700000|2020-10-30 17:25:00|10460.6|10459.9|10461.2|10460.5|10461.4|10460.7|10460.3|10459.6|192
1604079000000|2020-10-30 17:30:00|10461.1|10460.4|10461.7|10460.7|10462.7|10462|10461|10460.2|189
1604079300000|2020-10-30 17:35:00|10461.6|10460.9|10462.9|10462.2|10463|10462.3|10459.6|10458.9|283
1604079600000|2020-10-30 17:40:00|10462.8|10462.1|10463.7|10463|10463.8|10463|10462.3|10461.3|259
1604079900000|2020-10-30 17:45:00|10463.5|10462.8|10462.1|10461.4|10463.8|10463|10461.8|10461|311
1604080200000|2020-10-30 17:50:00|10462.2|10461.5|10463.3|10462.6|10464.1|10463.4|10462.2|10461.5|218
1604080500000|2020-10-30 17:55:00|10463.2|10462.5|10466|10465.3|10466.3|10465.6|10463.2|10462.5|182
1604080800000|2020-10-30 18:00:00|10465.9|10465.2|10464.3|10463.3|10466.1|10465.3|10463.2|10462.4|413
1604081100000|2020-10-30 18:05:00|10464.2|10463.5|10464.1|10463.1|10464.4|10463.5|10462.1|10461.4|328
1604081400000|2020-10-30 18:10:00|10464.2|10463.2|10466.7|10466|10466.8|10466.1|10463.2|10462.4|253
1604081700000|2020-10-30 18:15:00|10466.6|10465.9|10465.8|10465.1|10467.2|10466.5|10465.3|10464.6|210
1604082000000|2020-10-30 18:20:00|10466|10465|10466.4|10465.7|10467|10466.3|10465.4|10464.7|256
1604082300000|2020-10-30 18:25:00|10466.5|10465.8|10467|10466.3|10467.1|10466.4|10466.1|10465.4|170
1604082600000|2020-10-30 18:30:00|10466.9|10466.2|10466.4|10465.7|10467|10466.3|10466|10465.3|210
1604082900000|2020-10-30 18:35:00|10466.5|10465.8|10466.5|10465.8|10466.7|10465.9|10466|10465.3|154
1604083200000|2020-10-30 18:40:00|10466.4|10465.7|10465.4|10464.7|10466.5|10465.8|10465.2|10464.5|118
1604083500000|2020-10-30 18:45:00|10465.3|10464.6|10465.8|10465.1|10466.2|10465.5|10465.2|10464.5|151
1604083800000|2020-10-30 18:50:00|10465.9|10465.2|10464.2|10463.5|10466|10465.3|10464.1|10463.4|176
1604084100000|2020-10-30 18:55:00|10464.3|10463.6|10468.7|10468|10470.1|10469.3|10463.6|10462.7|365
1604084400000|2020-10-30 19:00:00|10468.8|10468.1|10469.7|10469|10469.9|10469|10466.2|10465.5|461
1604084700000|2020-10-30 19:05:00|10469.6|10468.9|10469.6|10468.9|10470.3|10469.6|10468.3|10467.4|412
1604085000000|2020-10-30 19:10:00|10469.7|10468.7|10469.3|10468.6|10470|10469.1|10469.1|10468.2|385
1604085300000|2020-10-30 19:15:00|10469.4|10468.7|10467.9|10467.2|10470|10469.2|10467.7|10467|247
1604085600000|2020-10-30 19:20:00|10467.7|10467|10468|10467.3|10468.2|10467.5|10467.3|10466.6|185
1604085900000|2020-10-30 19:25:00|10467.9|10467.2|10468.1|10467.4|10468.4|10467.6|10466.4|10465.7|201
1604086200000|2020-10-30 19:30:00|10468.3|10467.3|10467.4|10466.7|10468.4|10467.7|10466.9|10466.2|167
1604086500000|2020-10-30 19:35:00|10467.3|10466.6|10466.9|10466.2|10468|10467.3|10466.8|10466|156
1604086800000|2020-10-30 19:40:00|10466.8|10466.1|10467.1|10466.4|10467.4|10466.7|10466.4|10465.6|206
1604087100000|2020-10-30 19:45:00|10467.2|10466.5|10467.4|10466.7|10467.9|10467.1|10466.9|10466|154
1604087400000|2020-10-30 19:50:00|10467.5|10466.8|10469.1|10468.4|10469.3|10468.4|10467.3|10466.6|221
1604087700000|2020-10-30 19:55:00|10469|10468.3|10470.6|10469.6|10471|10470.1|10468.1|10467.1|385
1604088000000|2020-10-30 20:00:00|10470.5|10469.8|10469.6|10468.9|10470.7|10470|10469.3|10468.4|231
1604088300000|2020-10-30 20:05:00|10469.7|10468.7|10468.6|10467.9|10470.9|10470|10468.5|10467.7|229
1604088600000|2020-10-30 20:10:00|10468.5|10467.8|10468.5|10467.8|10469.4|10468.4|10468.4|10467.6|139
1604088900000|2020-10-30 20:15:00|10468.8|10467.7|10469.8|10468.8|10470|10469|10468.6|10467.7|78
1604089200000|2020-10-30 20:20:00|10469.9|10468.9|10468.9|10467.9|10470.1|10469.1|10468.5|10467.5|143
1604089500000|2020-10-30 20:25:00|10468.8|10467.8|10468.1|10467.1|10469.2|10468.2|10468|10467|120
1604089800000|2020-10-30 20:30:00|10468.2|10467.2|10468.6|10467.9|10469.3|10468.3|10467.9|10466.9|199
1604090100000|2020-10-30 20:35:00|10468.7|10467.7|10468.7|10467.7|10469.3|10468.3|10468|10467|225
1604090400000|2020-10-30 20:40:00|10468.6|10467.6|10468.8|10467.8|10468.9|10467.9|10467.4|10466.4|304
1604090700000|2020-10-30 20:45:00|10468.7|10467.7|10468.7|10467.7|10469.3|10468.3|10467.9|10466.9|476
1604091000000|2020-10-30 20:50:00|10468.8|10467.8|10467.6|10466.6|10469.2|10468.2|10467.2|10466.2|546
1604091300000|2020-10-30 20:55:00|10467.7|10466.7|10467.8|10466.8|10468.6|10467.6|10467.4|10466.4|297
1604264400000|2020-11-01 21:00:00|10457.5|10447.4|10463|10451|10463.4|10451.4|10457.5|10446.5|6
1604264700000|2020-11-01 21:05:00|10463.4|10451.4|10463|10451|10463.9|10451.9|10457.5|10445.5|23
1604265000000|2020-11-01 21:10:00|10463.4|10451.4|10463|10451|10463.4|10451.4|10457.5|10445.5|12
1604265300000|2020-11-01 21:15:00|10457.5|10445.5|10463|10451|10463.4|10451.4|10457.5|10445.5|9
1604265600000|2020-11-01 21:20:00|10463.4|10451.4|10463|10451|10463.8|10451.8|10457.5|10445.5|10
1604265900000|2020-11-01 21:25:00|10463.4|10451.4|10463|10451|10463.4|10451.4|10457.5|10445.5|14
1604266200000|2020-11-01 21:30:00|10457.5|10445.5|10463|10451|10464.4|10452.4|10457.5|10445.5|10
1604266500000|2020-11-01 21:35:00|10464.8|10452.8|10463.5|10451.5|10465.5|10453.5|10463|10451|12
1604266800000|2020-11-01 21:40:00|10465.5|10453.5|10463.5|10451.5|10465.5|10453.5|10460.4|10450.2|20
1604267100000|2020-11-01 21:45:00|10461.5|10450.2|10462.6|10450.6|10463.5|10451.5|10460.4|10450.2|19
1604267400000|2020-11-01 21:50:00|10461|10450.2|10462.7|10450.7|10463.5|10451.5|10456.3|10446.7|64
1604267700000|2020-11-01 21:55:00|10462.8|10450.8|10459.4|10447.4|10463.2|10451.7|10456.3|10446.7|61
1604268000000|2020-11-01 22:00:00|10459.2|10448|10458.8|10452.8|10466.3|10455.7|10456.9|10447|113
1604268300000|2020-11-01 22:05:00|10458.9|10452.9|10460.9|10457.2|10465.8|10459.8|10458.1|10452.1|539
1604268600000|2020-11-01 22:10:00|10461|10457.1|10465.8|10459.8|10466.9|10460.9|10460.1|10456.6|614
1604268900000|2020-11-01 22:15:00|10465.7|10459.7|10464.7|10458.7|10466|10460|10462.7|10456.7|305
1604269200000|2020-11-01 22:20:00|10464.6|10458.6|10463.8|10457.8|10465.6|10459.6|10462.9|10456.9|696
1604269500000|2020-11-01 22:25:00|10464|10458|10465.7|10459.7|10467.4|10461.6|10463.5|10457.5|212
1604269800000|2020-11-01 22:30:00|10465.8|10459.8|10464.1|10458.1|10466.4|10461.7|10463|10457|305
1604270100000|2020-11-01 22:35:00|10464|10458|10464.5|10458.5|10465.2|10459.4|10462.8|10456.8|472
1604270400000|2020-11-01 22:40:00|10464.4|10458.4|10464.3|10458.3|10466.5|10460.5|10462.2|10456.2|898
1604270700000|2020-11-01 22:45:00|10464|10458|10464.5|10458.5|10465.6|10459.6|10462.7|10456.7|776
1604271000000|2020-11-01 22:50:00|10464.4|10458.4|10464.6|10458.6|10466|10460|10462.8|10456.8|862
1604271300000|2020-11-01 22:55:00|10464.3|10458.3|10466.4|10461.3|10467.1|10461.5|10462.7|10456.7|906
1604271600000|2020-11-01 23:00:00|10466.6|10461.2|10466.9|10465.9|10470.4|10469.1|10464.2|10458.6|924
1604271900000|2020-11-01 23:05:00|10467|10466|10466.3|10465.3|10467.6|10466.6|10466.1|10464.9|258
1604272200000|2020-11-01 23:10:00|10466.2|10465.2|10463.3|10462.3|10466.7|10465.7|10462.8|10461.8|318
1604272500000|2020-11-01 23:15:00|10463.2|10462.2|10464.7|10463.7|10465.3|10464.3|10462.8|10461.8|236
1604272800000|2020-11-01 23:20:00|10464.6|10463.6|10464.1|10463.1|10464.9|10463.9|10463.4|10462.4|232
1604273100000|2020-11-01 23:25:00|10464.2|10463.2|10462.5|10461.5|10464.4|10463.4|10462.5|10461.5|188
1604273400000|2020-11-01 23:30:00|10462.6|10461.6|10464.4|10463.4|10464.8|10463.8|10462.3|10461.3|291
1604273700000|2020-11-01 23:35:00|10464.6|10463.6|10460.5|10459.5|10465.3|10464.3|10460.4|10459.4|181
1604274000000|2020-11-01 23:40:00|10460.4|10459.4|10459|10458|10461.5|10460.6|10457.8|10456.8|281
1604274300000|2020-11-01 23:45:00|10458.9|10457.9|10460.2|10459.2|10460.9|10459.9|10456.9|10455.9|390
1604274600000|2020-11-01 23:50:00|10460.3|10459.3|10458.5|10457.5|10460.3|10459.3|10457.5|10456.5|361
1604274900000|2020-11-01 23:55:00|10458.6|10457.6|10458.6|10457.6|10459.8|10458.8|10458.1|10457.1|189
1604275200000|2020-11-02 00:00:00|10458.8|10457.8|10463.9|10463.2|10464.9|10463.9|10458.7|10457.7|537
1604275500000|2020-11-02 00:05:00|10464|10463.3|10469.1|10468.1|10469.6|10468.6|10463.9|10463.1|587
1604275800000|2020-11-02 00:10:00|10469|10468|10467.2|10466.5|10469.2|10468.2|10466.3|10465.6|469
1604276100000|2020-11-02 00:15:00|10467.1|10466.4|10467.2|10466.5|10468.9|10468|10466.6|10465.6|523
1604276400000|2020-11-02 00:20:00|10467.3|10466.6|10465.8|10465.1|10469.2|10468.5|10465.5|10464.8|465
1604276700000|2020-11-02 00:25:00|10465.7|10465|10466|10465.3|10466.6|10465.8|10465.4|10464.7|218
1604277000000|2020-11-02 00:30:00|10466.1|10465.4|10473.9|10473.2|10474.8|10473.8|10466|10465.3|418
1604277300000|2020-11-02 00:35:00|10473.8|10473.1|10474.1|10473.4|10476.6|10475.9|10473.3|10472.6|521
1604277600000|2020-11-02 00:40:00|10473.9|10473.1|10473.4|10472.7|10475.7|10475|10473.2|10472.5|322
1604277900000|2020-11-02 00:45:00|10473.3|10472.6|10474.1|10473.4|10476.2|10475.2|10473.3|10472.6|337
1604278200000|2020-11-02 00:50:00|10473.7|10473|10473.5|10472.5|10477.1|10476.1|10472.2|10471.3|499
1604278500000|2020-11-02 00:55:00|10474.1|10473.1|10475.2|10474.5|10476.1|10475.2|10473.9|10473|488
1604278800000|2020-11-02 01:00:00|10475.1|10474.4|10472.4|10471.7|10476.7|10475.9|10472.2|10471.3|391
1604279100000|2020-11-02 01:05:00|10472.3|10471.6|10468.2|10467.5|10472.3|10471.6|10467.7|10466.9|531
1604279400000|2020-11-02 01:10:00|10468.1|10467.4|10468|10467|10470|10469.2|10466.9|10466.2|464
1604279700000|2020-11-02 01:15:00|10467.9|10466.9|10467.7|10467|10469|10468.1|10466.8|10465.9|432
1604280000000|2020-11-02 01:20:00|10467.8|10466.8|10467.9|10467.2|10468.6|10467.9|10466.9|10465.9|274
1604280300000|2020-11-02 01:25:00|10468|10467.3|10470.7|10470|10470.7|10470|10466.9|10466.1|378
1604280600000|2020-11-02 01:30:00|10470.8|10470.1|10470.2|10469.5|10471.8|10471|10468.6|10467.6|403
1604280900000|2020-11-02 01:35:00|10470.3|10469.3|10468.7|10467.7|10470.3|10469.5|10467.6|10466.9|275
1604281200000|2020-11-02 01:40:00|10468.8|10467.8|10469.3|10468.3|10470.9|10470|10468.6|10467.6|246
1604281500000|2020-11-02 01:45:00|10469.4|10468.4|10468.4|10467.4|10470.9|10469.9|10468.2|10467.4|260
1604281800000|2020-11-02 01:50:00|10468.3|10467.6|10471.5|10470.5|10472.6|10471.6|10467.9|10466.9|368
1604282100000|2020-11-02 01:55:00|10471.4|10470.4|10471.2|10470.5|10473|10472.1|10470.8|10470.1|225
1604282400000|2020-11-02 02:00:00|10471.4|10470.7|10471.2|10470.5|10472.2|10471.3|10470.1|10469.2|280
1604282700000|2020-11-02 02:05:00|10471.3|10470.3|10468.1|10467.4|10471.6|10470.8|10468|10467.2|339
1604283000000|2020-11-02 02:10:00|10468|10467.3|10467.2|10466.2|10468.2|10467.5|10466.7|10465.7|264
1604283300000|2020-11-02 02:15:00|10467.3|10466.3|10467.2|10466.2|10467.3|10466.5|10465.3|10464.5|234
1604283600000|2020-11-02 02:20:00|10467.1|10466.1|10465|10464|10467.2|10466.2|10464.2|10463.3|291
1604283900000|2020-11-02 02:25:00|10464.8|10464.1|10464.5|10463.5|10465.1|10464.2|10464.2|10463.3|194
1604284200000|2020-11-02 02:30:00|10464.6|10463.6|10464|10463|10464.7|10463.9|10463.8|10462.8|196
1604284500000|2020-11-02 02:35:00|10463.6|10462.9|10465.3|10464.6|10465.8|10465|10463.4|10462.5|242
1604284800000|2020-11-02 02:40:00|10465.4|10464.7|10465.6|10464.9|10466|10465.2|10464|10463.3|188
1604285100000|2020-11-02 02:45:00|10465.5|10464.8|10463.7|10463|10466.3|10465.6|10463.5|10462.7|261
1604285400000|2020-11-02 02:50:00|10463.5|10462.8|10465.8|10464.8|10465.9|10465.1|10463.5|10462.6|307
1604285700000|2020-11-02 02:55:00|10465.9|10464.9|10466.7|10466|10467.1|10466.4|10465.9|10464.9|222
1604286000000|2020-11-02 03:00:00|10466.8|10466.1|10466.1|10465.4|10467.9|10466.9|10466.1|10465.2|214
1604286300000|2020-11-02 03:05:00|10466.2|10465.5|10465.8|10465.1|10466.3|10465.5|10465|10464.3|168
1604286600000|2020-11-02 03:10:00|10465.7|10465|10466.1|10465.4|10466.7|10465.9|10465.6|10464.7|104
1604286900000|2020-11-02 03:15:00|10466.2|10465.5|10466.4|10465.4|10466.5|10465.6|10466|10465.2|74
1604287200000|2020-11-02 03:20:00|10466.3|10465.3|10465.8|10465.1|10467|10466.2|10465.5|10464.6|179
1604287500000|2020-11-02 03:25:00|10465.7|10465|10466.7|10466|10466.9|10466.2|10465.6|10464.9|86
1604287800000|2020-11-02 03:30:00|10466.8|10466.1|10466.4|10465.7|10467.2|10466.5|10466.1|10465.3|144
1604288100000|2020-11-02 03:35:00|10466.5|10465.5|10466.5|10465.5|10467.1|10466.3|10466.1|10465.4|176
1604288400000|2020-11-02 03:40:00|10466.4|10465.4|10467.3|10466.6|10467.4|10466.7|10466.3|10465.4|98
1604288700000|2020-11-02 03:45:00|10467.2|10466.5|10466.2|10465.5|10467.8|10466.9|10466.1|10465.3|161
1604289000000|2020-11-02 03:50:00|10466.3|10465.6|10468|10467.3|10468.5|10467.5|10466.2|10465.4|136
1604289300000|2020-11-02 03:55:00|10467.9|10467.2|10468.4|10467.7|10468.4|10467.7|10467.4|10466.5|115
1604289600000|2020-11-02 04:00:00|10468.5|10467.5|10469.4|10468.7|10470.3|10469.5|10468|10467.1|220
1604289900000|2020-11-02 04:05:00|10469.5|10468.8|10470.5|10469.8|10470.7|10469.9|10469.5|10468.8|163
1604290200000|2020-11-02 04:10:00|10470.3|10469.6|10471.7|10471|10471.9|10471.1|10470.1|10469.4|146
1604290500000|2020-11-02 04:15:00|10471.8|10471.1|10472.1|10471.4|10472.6|10471.7|10471.2|10470.4|169
1604290800000|2020-11-02 04:20:00|10472.2|10471.5|10472.1|10471.4|10472.4|10471.6|10471.7|10471|107
1604291100000|2020-11-02 04:25:00|10472.2|10471.5|10473.5|10472.5|10473.8|10473.1|10472.1|10471.4|131
1604291400000|2020-11-02 04:30:00|10473.7|10473|10472.5|10471.8|10474.4|10473.6|10472|10471.2|303
1604291700000|2020-11-02 04:35:00|10472.6|10471.9|10473.3|10472.6|10473.6|10472.9|10471.5|10470.8|194
1604292000000|2020-11-02 04:40:00|10473.6|10472.9|10474.5|10473.8|10476.1|10475.4|10473.2|10472.5|376
1604292300000|2020-11-02 04:45:00|10474.4|10473.7|10473.6|10472.9|10474.9|10474.2|10472.9|10472.2|230
1604292600000|2020-11-02 04:50:00|10473.7|10473|10473.3|10472.6|10473.7|10473|10472.1|10471.4|198
1604292900000|2020-11-02 04:55:00|10473.2|10472.5|10472.6|10471.9|10474.1|10473.4|10471.9|10471.2|169
1604293200000|2020-11-02 05:00:00|10472.5|10471.8|10472.4|10471.7|10472.9|10472|10470.9|10470.2|198
1604293500000|2020-11-02 05:05:00|10472.5|10471.8|10474.5|10473.8|10475.2|10474.3|10472.4|10471.7|249
1604293800000|2020-11-02 05:10:00|10474.6|10473.9|10473.4|10472.7|10474.6|10473.9|10473.2|10472.4|225
1604294100000|2020-11-02 05:15:00|10473.1|10472.4|10474.4|10473.7|10475.1|10474.4|10473|10472.3|208
1604294400000|2020-11-02 05:20:00|10474.5|10473.5|10473.6|10472.6|10474.8|10474.1|10472.6|10471.9|217
1604294700000|2020-11-02 05:25:00|10473.4|10472.7|10473.7|10473|10474.1|10473.4|10473|10472.3|219
1604295000000|2020-11-02 05:30:00|10473.9|10473.2|10473.6|10472.9|10474.4|10473.7|10473.1|10472.4|163
1604295300000|2020-11-02 05:35:00|10473.5|10472.8|10473.8|10473.1|10474.2|10473.4|10473|10472.3|131
1604295600000|2020-11-02 05:40:00|10473.7|10473|10472.2|10471.5|10473.8|10473.1|10472.1|10471.4|155
1604295900000|2020-11-02 05:45:00|10472.4|10471.7|10472.9|10472.2|10473.4|10472.6|10471.6|10470.7|239
1604296200000|2020-11-02 05:50:00|10473|10472.3|10472|10471.3|10473.9|10473.2|10471.8|10471|206
1604296500000|2020-11-02 05:55:00|10471.9|10471.2|10470.2|10469.5|10472|10471.3|10469.4|10468.7|303
1604296800000|2020-11-02 06:00:00|10470|10469.3|10472.7|10472|10473.3|10472.4|10469.7|10468.9|238
1604297100000|2020-11-02 06:05:00|10472.6|10471.9|10474.6|10473.6|10474.7|10473.7|10471.9|10471.1|245
1604297400000|2020-11-02 06:10:00|10474.4|10473.7|10477.4|10476.4|10478|10477.3|10474|10473|300
1604297700000|2020-11-02 06:15:00|10477.3|10476.6|10474.8|10474.1|10477.4|10476.6|10474.7|10473.9|185
1604298000000|2020-11-02 06:20:00|10474.9|10474.2|10473.6|10472.9|10475.2|10474.5|10473|10472.1|232
1604298300000|2020-11-02 06:25:00|10473.5|10472.8|10473|10472|10473.9|10473|10472.8|10472|181
1604298600000|2020-11-02 06:30:00|10473.1|10472.3|10473.2|10472.5|10474.6|10473.7|10473|10472|200
1604298900000|2020-11-02 06:35:00|10473.1|10472.4|10473.7|10472.7|10474.6|10473.9|10472.9|10472.1|242
1604299200000|2020-11-02 06:40:00|10473.5|10472.8|10475|10474.3|10475.2|10474.5|10472.9|10472.2|357
1604299500000|2020-11-02 06:45:00|10475.1|10474.4|10474.3|10473.6|10475.9|10475|10473.2|10472.4|236
1604299800000|2020-11-02 06:50:00|10474.2|10473.5|10474.5|10473.5|10475.5|10474.6|10473.4|10472.7|232
1604300100000|2020-11-02 06:55:00|10474.6|10473.6|10475.5|10474.5|10475.5|10474.5|10473.8|10473.1|259
1604300400000|2020-11-02 07:00:00|10475.6|10474.6|10476.2|10475.5|10477.2|10476.4|10475.6|10474.6|384
1604300700000|2020-11-02 07:05:00|10476.3|10475.6|10475.4|10474.7|10476.8|10476|10475.4|10474.5|328
1604301000000|2020-11-02 07:10:00|10475.5|10474.8|10476.5|10475.8|10477.1|10476.2|10475.4|10474.5|203
1604301300000|2020-11-02 07:15:00|10476.7|10475.7|10476.1|10475.4|10476.7|10475.8|10475.9|10475.1|149
1604301600000|2020-11-02 07:20:00|10476|10475.3|10477.5|10476.8|10477.6|10476.9|10475.6|10474.9|247
1604301900000|2020-11-02 07:25:00|10477.4|10476.7|10477.9|10477.2|10478.1|10477.4|10476.7|10475.9|189
1604302200000|2020-11-02 07:30:00|10478|10477.3|10477.5|10476.8|10478.5|10477.8|10477.5|10476.6|194
1604302500000|2020-11-02 07:35:00|10477.6|10476.9|10479.8|10479.1|10479.8|10479.1|10477.5|10476.7|291
1604302800000|2020-11-02 07:40:00|10479.7|10479|10481.1|10480.4|10481.4|10480.6|10478.7|10477.9|313
1604303100000|2020-11-02 07:45:00|10481.2|10480.5|10480.9|10480.2|10482.5|10481.8|10480.5|10479.8|319
1604303400000|2020-11-02 07:50:00|10481|10480.3|10480.5|10479.8|10481.6|10480.8|10480.2|10479.5|250
1604303700000|2020-11-02 07:55:00|10480.4|10479.7|10485.4|10484.7|10486.3|10485.6|10480.4|10479.7|297
1604304000000|2020-11-02 08:00:00|10485.3|10484.6|10485|10484.3|10485.6|10484.8|10483.2|10482.5|443
1604304300000|2020-11-02 08:05:00|10484.9|10484.2|10485.9|10485.2|10486.1|10485.4|10483.9|10483.2|337
1604304600000|2020-11-02 08:10:00|10486|10485.3|10484.8|10484.1|10486.7|10486|10484.5|10483.7|280
1604304900000|2020-11-02 08:15:00|10484.9|10484.2|10488|10487.3|10488.3|10487.4|10484.7|10483.8|255
1604305200000|2020-11-02 08:20:00|10488.6|10487.9|10491.4|10490.7|10492.3|10491.3|10488.5|10487.8|416
1604305500000|2020-11-02 08:25:00|10491.3|10490.6|10491.2|10490.5|10493.5|10492.6|10491.1|10490.2|329
1604305800000|2020-11-02 08:30:00|10491.3|10490.6|10492|10491.3|10493|10492.1|10491|10490.3|266
1604306100000|2020-11-02 08:35:00|10491.7|10491|10494.1|10493.4|10495.4|10494.4|10491.7|10491|268
1604306400000|2020-11-02 08:40:00|10494.2|10493.2|10493.4|10492.7|10494.4|10493.5|10491.9|10491.2|286
1604306700000|2020-11-02 08:45:00|10493.2|10492.5|10494.1|10493.4|10495.1|10494.4|10493|10492.3|278
1604307000000|2020-11-02 08:50:00|10494.2|10493.5|10493|10492|10495.1|10494.3|10492.7|10492|302
1604307300000|2020-11-02 08:55:00|10492.8|10492.1|10491.8|10490.8|10493.5|10492.8|10491|10490.2|305
1604307600000|2020-11-02 09:00:00|10491.6|10490.9|10488.6|10487.9|10492.4|10491.7|10488.5|10487.8|361
1604307900000|2020-11-02 09:05:00|10488.5|10487.8|10486.3|10485.6|10488.6|10487.9|10486|10485.3|337
1604308200000|2020-11-02 09:10:00|10486.6|10485.9|10487|10486.3|10487.8|10487.1|10486.2|10485.4|287
1604308500000|2020-11-02 09:15:00|10487.1|10486.4|10488.4|10487.4|10488.7|10487.8|10486.5|10485.6|278
1604308800000|2020-11-02 09:20:00|10488.3|10487.6|10486|10485|10488.4|10487.7|10485.6|10484.9|249
1604309100000|2020-11-02 09:25:00|10485.9|10484.9|10486.4|10485.7|10487.8|10487|10485.5|10484.8|275
1604309400000|2020-11-02 09:30:00|10486.6|10485.6|10483.7|10483|10487|10486.3|10483.2|10482.3|361
1604309700000|2020-11-02 09:35:00|10484|10482.8|10481.3|10480.3|10484|10483.1|10480.4|10479.6|404
1604310000000|2020-11-02 09:40:00|10481.2|10480.2|10483.5|10482.5|10483.8|10483.1|10481|10480.1|276
1604310300000|2020-11-02 09:45:00|10483.2|10482.6|10485.1|10484.1|10486.2|10485.5|10482.9|10482|337
1604310600000|2020-11-02 09:50:00|10485.2|10484.2|10483.1|10482.1|10486.5|10485.8|10482.9|10482.1|307
1604310900000|2020-11-02 09:55:00|10483|10482.3|10480.9|10479.9|10483.6|10482.8|10480.5|10479.6|363
1604311200000|2020-11-02 10:00:00|10481|10480|10479.8|10479.1|10482|10481|10479.6|10478.8|380
1604311500000|2020-11-02 10:05:00|10480|10479|10477.5|10476.5|10480.8|10480|10477.4|10476.4|301
1604311800000|2020-11-02 10:10:00|10477.3|10476.6|10473.8|10472.8|10477.8|10477.1|10473|10472|496
1604312100000|2020-11-02 10:15:00|10473.7|10472.7|10475.8|10474.8|10476.5|10475.6|10473.4|10472.7|350
1604312400000|2020-11-02 10:20:00|10475.9|10474.9|10476.6|10475.6|10476.6|10475.8|10475.2|10474.3|249
1604312700000|2020-11-02 10:25:00|10476.4|10475.7|10474.9|10473.9|10476.7|10475.8|10474.6|10473.8|281
1604313000000|2020-11-02 10:30:00|10475|10474|10474.9|10473.9|10475.8|10474.8|10473.6|10472.7|281
1604313300000|2020-11-02 10:35:00|10474.8|10473.8|10476.5|10475.5|10476.7|10475.7|10472.8|10471.8|280
1604313600000|2020-11-02 10:40:00|10476.2|10475.2|10474.5|10473.5|10476.5|10475.5|10474.4|10473.4|306
1604313900000|2020-11-02 10:45:00|10474.3|10473.6|10471.9|10470.9|10474.8|10473.8|10471.8|10470.9|292
1604314200000|2020-11-02 10:50:00|10472|10471|10471.9|10470.9|10473.5|10472.6|10471.4|10470.5|299
1604314500000|2020-11-02 10:55:00|10471.6|10470.8|10471.6|10470.6|10473.2|10472.3|10471.4|10470.5|342
1604314800000|2020-11-02 11:00:00|10471.4|10470.7|10474|10473|10474|10473.2|10471.3|10470.5|391
1604315100000|2020-11-02 11:05:00|10473.9|10472.9|10473.9|10472.9|10474.4|10473.7|10472.7|10471.8|329
1604315400000|2020-11-02 11:10:00|10473.8|10473.1|10474.5|10473.5|10474.6|10473.8|10473.3|10472.4|256
1604315700000|2020-11-02 11:15:00|10474.6|10473.6|10472.9|10471.9|10474.6|10473.7|10472.5|10471.5|261
1604316000000|2020-11-02 11:20:00|10472.8|10471.8|10471.2|10470.2|10473.2|10472.3|10470.6|10469.9|236
1604316300000|2020-11-02 11:25:00|10471.1|10470.1|10471|10470|10471.2|10470.2|10468.8|10467.8|435
1604316600000|2020-11-02 11:30:00|10470.9|10469.9|10473.1|10472.4|10473.3|10472.4|10470.4|10469.6|367
1604316900000|2020-11-02 11:35:00|10473.2|10472.2|10472.7|10472|10474.7|10473.9|10472.6|10471.8|421
1604317200000|2020-11-02 11:40:00|10472.6|10471.9|10471.5|10470.8|10472.9|10472|10469.8|10468.9|335
1604317500000|2020-11-02 11:45:00|10471.6|10470.9|10472.3|10471.6|10473.7|10472.9|10471.4|10470.6|432
1604317800000|2020-11-02 11:50:00|10472.1|10471.4|10471.9|10470.9|10472.3|10471.5|10470.4|10469.6|313
1604318100000|2020-11-02 11:55:00|10472|10471|10473.9|10472.9|10474.2|10473.3|10471.7|10470.9|393
1604318400000|2020-11-02 12:00:00|10473.8|10472.8|10471.9|10471.2|10473.9|10473|10470.5|10469.7|395
1604318700000|2020-11-02 12:05:00|10472|10471.3|10469|10468|10472.1|10471.3|10468.9|10468|369
1604319000000|2020-11-02 12:10:00|10469.1|10468.1|10468.3|10467.6|10469.1|10468.2|10467.6|10466.8|340
1604319300000|2020-11-02 12:15:00|10468.4|10467.7|10466.6|10465.9|10468.9|10468.1|10466|10465.2|265
1604319600000|2020-11-02 12:20:00|10466.8|10465.8|10466.7|10465.7|10466.8|10465.9|10465.5|10464.8|183
1604319900000|2020-11-02 12:25:00|10465.9|10465.2|10466.1|10465.1|10466.5|10465.8|10464.1|10463.3|224
1604320200000|2020-11-02 12:30:00|10466|10465.3|10465.1|10464.4|10466.7|10465.9|10464.7|10463.9|262
1604320500000|2020-11-02 12:35:00|10465|10464.3|10467.8|10466.8|10468.6|10467.9|10464.8|10464.1|443
1604320800000|2020-11-02 12:40:00|10467.9|10466.9|10469.2|10468.5|10469.5|10468.7|10466.6|10465.9|440
1604321100000|2020-11-02 12:45:00|10469.1|10468.4|10469.3|10468.3|10470.1|10469.4|10468.3|10467.5|332
1604321400000|2020-11-02 12:50:00|10469.2|10468.2|10467.3|10466.6|10469.7|10469|10466.2|10465.5|290
1604321700000|2020-11-02 12:55:00|10467.4|10466.7|10467.4|10466.7|10468.5|10467.8|10465.9|10465.1|290
1604322000000|2020-11-02 13:00:00|10467.6|10466.9|10465.9|10465.2|10468.5|10467.7|10465.6|10464.8|261
1604322300000|2020-11-02 13:05:00|10466|10465.3|10465.8|10465.1|10466.2|10465.5|10465.6|10464.8|200
1604322600000|2020-11-02 13:10:00|10465.9|10464.8|10464.2|10463.5|10465.9|10465.1|10463.7|10463|301
1604322900000|2020-11-02 13:15:00|10464.3|10463.6|10463.9|10463.2|10465.3|10464.5|10463.8|10463.1|294
1604323200000|2020-11-02 13:20:00|10463.8|10463.1|10464.5|10463.5|10465.3|10464.5|10463.8|10463.1|296
1604323500000|2020-11-02 13:25:00|10464.6|10463.6|10465.6|10464.9|10467.1|10466.1|10463.4|10462.7|321
1604323800000|2020-11-02 13:30:00|10465.5|10464.8|10466.3|10465.3|10466.4|10465.4|10463.5|10462.8|465
1604324100000|2020-11-02 13:35:00|10466.2|10465.5|10467.5|10466.8|10469.4|10468.5|10466.2|10465.4|403
1604324400000|2020-11-02 13:40:00|10467.4|10466.7|10469.1|10468.1|10469.6|10468.9|10467.2|10466.4|199
1604324700000|2020-11-02 13:45:00|10469|10468|10466.2|10465.2|10469.2|10468.5|10465|10464.3|316
1604325000000|2020-11-02 13:50:00|10466.3|10465.3|10465.1|10464.4|10466.3|10465.4|10464.6|10463.9|270
1604325300000|2020-11-02 13:55:00|10465.2|10464.5|10466.3|10465.6|10467.5|10466.8|10463.5|10462.8|399
1604325600000|2020-11-02 14:00:00|10466.4|10465.7|10469.1|10468.4|10469.7|10468.8|10466.4|10465.5|403
1604325900000|2020-11-02 14:05:00|10469|10468.3|10470.7|10470|10471.7|10470.8|10469|10468.2|336
1604326200000|2020-11-02 14:10:00|10470.6|10469.9|10468.1|10467.4|10470.9|10470.2|10467.8|10467.1|411
1604326500000|2020-11-02 14:15:00|10468.2|10467.5|10467.5|10466.8|10469.2|10468.5|10466.2|10465.2|366
1604326800000|2020-11-02 14:20:00|10467.4|10466.7|10470.7|10469.7|10471.9|10471|10466.8|10466.1|300
1604327100000|2020-11-02 14:25:00|10470.9|10469.9|10472.9|10471.9|10473.3|10472.6|10470.9|10469.9|262
1604327400000|2020-11-02 14:30:00|10472.8|10472.1|10473.5|10472.8|10474.8|10474.1|10472.7|10472|404
1604327700000|2020-11-02 14:35:00|10473.4|10472.7|10473.8|10473.1|10474.6|10473.9|10472.5|10471.8|336
1604328000000|2020-11-02 14:40:00|10473.7|10473|10476.1|10475.1|10476.5|10475.6|10473.6|10472.9|281
1604328300000|2020-11-02 14:45:00|10476.2|10475.2|10478.7|10478|10478.9|10478.2|10475.5|10474.8|267
1604328600000|2020-11-02 14:50:00|10478.6|10477.9|10479.2|10478.5|10480.5|10479.8|10478.2|10477.4|147
1604328900000|2020-11-02 14:55:00|10479.1|10478.4|10480.1|10477.8|10480.4|10479.6|10479|10477.8|195
1604329200000|2020-11-02 15:00:00|10485.3|10479.6|10484.5|10483.8|10485.7|10483.9|10479.3|10478.3|476
1604329500000|2020-11-02 15:05:00|10484.4|10483.7|10482.6|10481.9|10485.3|10484.5|10482.4|10481.7|655
1604329800000|2020-11-02 15:10:00|10482.7|10482|10483.4|10482.7|10484.5|10483.8|10482.7|10482|396
1604330100000|2020-11-02 15:15:00|10483.5|10482.8|10483.7|10482.7|10485.5|10484.8|10482.7|10482|433
1604330400000|2020-11-02 15:20:00|10483.6|10482.9|10482.6|10481.9|10484|10483.3|10481.3|10480.4|459
1604330700000|2020-11-02 15:25:00|10482.7|10482|10483.9|10483.2|10485.3|10484.6|10482.3|10481.5|432
1604331000000|2020-11-02 15:30:00|10484.1|10483.4|10486|10485.3|10487.6|10486.9|10483.5|10482.8|361
1604331300000|2020-11-02 15:35:00|10486.1|10485.4|10484.9|10484.2|10486.1|10485.4|10484.4|10483.7|278
1604331600000|2020-11-02 15:40:00|10485.1|10484.1|10482.6|10481.6|10485.1|10484.3|10481.7|10480.8|316
1604331900000|2020-11-02 15:45:00|10482.4|10481.7|10483.3|10482.6|10484.2|10483.5|10481.5|10480.8|320
1604332200000|2020-11-02 15:50:00|10483.4|10482.7|10481.8|10481.1|10485.3|10484.5|10481.8|10481.1|483
1604332500000|2020-11-02 15:55:00|10481.9|10481.2|10480.2|10479.5|10482.9|10482.1|10477.8|10476.9|439
1604332800000|2020-11-02 16:00:00|10480.1|10479.4|10479.6|10478.9|10481.6|10480.9|10479.4|10478.6|354
1604333100000|2020-11-02 16:05:00|10479.7|10479|10478.9|10478.2|10480|10479.3|10477.5|10476.8|212
1604333400000|2020-11-02 16:10:00|10478.8|10478.1|10478.6|10477.9|10479.1|10478.3|10477.8|10477|207
1604333700000|2020-11-02 16:15:00|10478.5|10477.8|10479.6|10478.9|10479.6|10478.9|10477.9|10477.1|228
1604334000000|2020-11-02 16:20:00|10479.7|10478.7|10483.6|10482.6|10483.6|10482.8|10479.6|10478.7|240
1604334300000|2020-11-02 16:25:00|10483.4|10482.7|10484.2|10483.5|10484.4|10483.7|10482.9|10482.2|151
1604334600000|2020-11-02 16:30:00|10484.1|10483.4|10483.9|10483.2|10485.1|10484.2|10483.6|10482.9|214
1604334900000|2020-11-02 16:35:00|10483.8|10483.1|10483.3|10482.6|10483.8|10483.1|10482.5|10481.8|227
1604335200000|2020-11-02 16:40:00|10483.2|10482.5|10481.2|10480.5|10483.3|10482.6|10480.7|10480|295
1604335500000|2020-11-02 16:45:00|10481.3|10480.6|10481.8|10481.1|10482.4|10481.7|10481.1|10480.2|300
1604335800000|2020-11-02 16:50:00|10481.7|10481|10479.7|10479|10482.5|10481.8|10479|10478.3|261
1604336100000|2020-11-02 16:55:00|10479.6|10478.9|10481.2|10480.5|10481.6|10480.9|10479.6|10478.9|240
1604336400000|2020-11-02 17:00:00|10481.1|10480.4|10485.5|10484.8|10485.9|10485.1|10481|10480.1|301
1604336700000|2020-11-02 17:05:00|10485.9|10485.2|10485.7|10485|10487.1|10486.4|10484.8|10484.1|292
1604337000000|2020-11-02 17:10:00|10485.6|10484.9|10484.9|10484.2|10486.2|10485.4|10484.7|10483.9|209
1604337300000|2020-11-02 17:15:00|10485|10484|10483.8|10483.1|10485.1|10484.1|10483.4|10482.4|176
1604337600000|2020-11-02 17:20:00|10483.7|10483|10484|10483|10485.3|10484.6|10483.5|10482.7|222
1604337900000|2020-11-02 17:25:00|10483.9|10483.2|10485|10484.3|10485.6|10484.8|10483.8|10482.9|233
1604338200000|2020-11-02 17:30:00|10484.5|10483.8|10484.5|10483.8|10485.6|10484.9|10484.3|10483.4|186
1604338500000|2020-11-02 17:35:00|10484.4|10483.7|10485.5|10484.8|10486|10485.1|10484.2|10483.5|195
1604338800000|2020-11-02 17:40:00|10485.4|10484.7|10484.9|10483.9|10485.6|10484.9|10484.2|10483.5|177
1604339100000|2020-11-02 17:45:00|10484.8|10483.8|10484.9|10484.2|10485.3|10484.6|10484.3|10483.6|167
1604339400000|2020-11-02 17:50:00|10484.8|10484.1|10485.2|10484.5|10485.4|10484.7|10484.6|10483.9|138
1604339700000|2020-11-02 17:55:00|10485.1|10484.4|10485.3|10484.6|10487.2|10486.5|10485.1|10484.4|267
1604340000000|2020-11-02 18:00:00|10485.4|10484.7|10485.8|10485.1|10486.5|10485.8|10485.4|10484.7|255
1604340300000|2020-11-02 18:05:00|10485.9|10485.2|10487|10486.3|10487.4|10486.7|10485.8|10485.1|181
1604340600000|2020-11-02 18:10:00|10486.9|10486.2|10487.3|10486.6|10487.5|10486.8|10486.7|10486|202
1604340900000|2020-11-02 18:15:00|10487.2|10486.5|10485.4|10484.7|10487.4|10486.7|10485.2|10484.5|181
1604341200000|2020-11-02 18:20:00|10485.6|10484.9|10485.4|10484.7|10485.7|10485|10484.9|10484.1|203
1604341500000|2020-11-02 18:25:00|10485.2|10484.5|10485.4|10484.4|10485.8|10485|10484.6|10483.8|173
1604341800000|2020-11-02 18:30:00|10485.2|10484.5|10485.9|10485.2|10486|10485.2|10484.8|10483.9|181
1604342100000|2020-11-02 18:35:00|10485.8|10485.1|10483.7|10482.7|10485.8|10485.1|10483.7|10482.7|148
1604342400000|2020-11-02 18:40:00|10483.5|10482.5|10483.8|10483.1|10484.4|10483.6|10483.2|10482.4|194
1604342700000|2020-11-02 18:45:00|10483.9|10483.2|10484.6|10483.6|10485.1|10484.2|10483.8|10483.1|126
1604343000000|2020-11-02 18:50:00|10484.5|10483.5|10485|10484.3|10485.2|10484.4|10484.3|10483.4|159
1604343300000|2020-11-02 18:55:00|10485.2|10484.2|10484.6|10483.9|10485.6|10484.8|10484.5|10483.7|169
1604343600000|2020-11-02 19:00:00|10484.8|10484.1|10486.1|10485.4|10486.2|10485.4|10484.1|10483.4|363
1604343900000|2020-11-02 19:05:00|10486.2|10485.5|10484.8|10483.8|10486.2|10485.5|10483.1|10482.3|236
1604344200000|2020-11-02 19:10:00|10484.7|10483.7|10484.8|10484.1|10485.4|10484.5|10484.4|10483.5|129
1604344500000|2020-11-02 19:15:00|10484.7|10484|10484.4|10483.4|10484.9|10484|10484.3|10483.4|151
1604344800000|2020-11-02 19:20:00|10484.5|10483.5|10483.9|10482.9|10484.7|10483.8|10483.8|10482.9|151
1604345100000|2020-11-02 19:25:00|10483.8|10483.1|10483.5|10482.8|10484|10483.1|10482.6|10481.8|115
1604345400000|2020-11-02 19:30:00|10483.7|10483|10483.4|10482.7|10484.1|10483.3|10483.2|10482.4|197
1604345700000|2020-11-02 19:35:00|10483.5|10482.8|10482.9|10481.9|10483.5|10482.8|10482.5|10481.7|144
1604346000000|2020-11-02 19:40:00|10482.8|10481.8|10482.9|10482.2|10483|10482.2|10482.1|10481.3|109
1604346300000|2020-11-02 19:45:00|10482.8|10482.1|10482.3|10481.6|10483.5|10482.7|10482.1|10481.3|77
1604346600000|2020-11-02 19:50:00|10482.8|10481.8|10485.3|10484.6|10485.7|10484.9|10482.7|10481.8|197
1604346900000|2020-11-02 19:55:00|10485.5|10484.8|10483.7|10483|10485.7|10484.9|10483.6|10482.9|281
1604347200000|2020-11-02 20:00:00|10483.6|10482.9|10483.6|10482.6|10483.7|10483|10482.8|10482|144
1604347500000|2020-11-02 20:05:00|10484|10483|10482.5|10481.5|10484.6|10483.8|10482.2|10481.4|149
1604347800000|2020-11-02 20:10:00|10482.3|10481.6|10482.4|10481.4|10482.6|10481.9|10482.2|10481.4|117
1604348100000|2020-11-02 20:15:00|10482.5|10481.5|10480.7|10480|10482.5|10481.7|10480.1|10479.3|234
1604348400000|2020-11-02 20:20:00|10480.8|10479.8|10480|10479.3|10480.9|10480|10480|10479.1|92
1604348700000|2020-11-02 20:25:00|10480.2|10479.2|10480.6|10479.6|10480.8|10479.9|10480.1|10479.1|134
1604349000000|2020-11-02 20:30:00|10480.5|10479.8|10480.1|10479.1|10480.8|10479.8|10479.6|10478.8|140
1604349300000|2020-11-02 20:35:00|10480.2|10479.2|10480.7|10479.7|10481.3|10480.4|10480.1|10479.1|157
1604349600000|2020-11-02 20:40:00|10480.6|10479.6|10480.6|10479.9|10481|10480.1|10480.5|10479.6|61
1604349900000|2020-11-02 20:45:00|10480.7|10480|10480.1|10479.1|10481.3|10480.5|10479.8|10479|198
1604350200000|2020-11-02 20:50:00|10480.2|10479.2|10479.4|10478.7|10480.3|10479.3|10479|10478.3|170
1604350500000|2020-11-02 20:55:00|10479.5|10478.8|10480.7|10480|10480.9|10480|10479.1|10478.2|198
1604350800000|2020-11-02 21:00:00|10480.3|10479.6|10480.1|10479.1|10482.5|10481.7|10479.6|10478.6|255
1604351100000|2020-11-02 21:05:00|10480|10479|10478.5|10477.5|10480|10479|10478.4|10477.4|163
1604351400000|2020-11-02 21:10:00|10478.4|10477.4|10476|10475.3|10478.5|10477.5|10475.9|10475|165
1604351700000|2020-11-02 21:15:00|10476.1|10475.1|10476.2|10475.2|10476.3|10475.4|10475.5|10474.6|97
1604352000000|2020-11-02 21:20:00|10476.1|10475.1|10475.7|10474.7|10476.2|10475.3|10475.1|10474.1|80
1604352300000|2020-11-02 21:25:00|10475.8|10474.8|10475.7|10474.7|10476.3|10475.5|10475.5|10474.5|121
1604352600000|2020-11-02 21:30:00|10475.8|10474.8|10477.2|10476.2|10477.3|10476.3|10475.6|10474.6|90
1604352900000|2020-11-02 21:35:00|10477.3|10476.3|10477.5|10476.5|10477.7|10476.7|10476.8|10475.8|155
1604353200000|2020-11-02 21:40:00|10477.6|10476.8|10477.3|10476.3|10477.7|10476.8|10477.1|10476.2|81
1604353500000|2020-11-02 21:45:00|10477.1|10476.4|10476.7|10475.7|10477.3|10476.4|10476.5|10475.5|89
1604353800000|2020-11-02 21:50:00|10476.6|10475.6|10476.2|10475.2|10476.7|10475.7|10476.1|10475.1|178
1604354100000|2020-11-02 21:55:00|10476.3|10475.3|10477.6|10472.7|10477.7|10475.3|10474.9|10471.6|158
1604354400000|2020-11-02 22:00:00|10475.8|10474.8|10479.3|10473.3|10480.6|10474.8|10472|10466|61
1604354700000|2020-11-02 22:05:00|10479.5|10473.5|10480|10474|10481.1|10475.1|10472.7|10467.5|1312
1604355000000|2020-11-02 22:10:00|10480.2|10474.2|10479.1|10473.1|10481.9|10475.9|10478.4|10472.4|1386
1604355300000|2020-11-02 22:15:00|10478.9|10472.9|10479.2|10473.2|10481.3|10475.3|10478|10472|668
1604355600000|2020-11-02 22:20:00|10478.9|10472.9|10479.2|10473.2|10480.4|10474.4|10478.1|10472.1|188
1604355900000|2020-11-02 22:25:00|10479.1|10473.1|10478.9|10472.9|10480.1|10474.1|10478.4|10472.4|160
1604356200000|2020-11-02 22:30:00|10479|10473|10479|10473|10479.6|10473.6|10477.3|10471.3|194
1604356500000|2020-11-02 22:35:00|10478.8|10472.8|10479|10473.5|10479.8|10473.8|10477.8|10471.8|145
1604356800000|2020-11-02 22:40:00|10478.9|10473|10478.3|10472.3|10479.4|10473.8|10477.5|10471.5|107
1604357100000|2020-11-02 22:45:00|10477.9|10471.9|10478.4|10472.4|10478.4|10473.1|10476.8|10471.1|135
1604357400000|2020-11-02 22:50:00|10478.2|10472.2|10476.7|10470.7|10480|10474|10476.7|10470.7|221
1604357700000|2020-11-02 22:55:00|10477.1|10471.1|10478.1|10472.1|10479.9|10474.1|10477.1|10471.1|232
1604358000000|2020-11-02 23:00:00|10478.4|10472.4|10475|10474|10479.4|10474.5|10473|10472|645
1604358300000|2020-11-02 23:05:00|10474.9|10473.9|10475.3|10474.3|10475.5|10474.5|10474.4|10472.9|348
1604358600000|2020-11-02 23:10:00|10475.2|10474.2|10475.6|10474.6|10475.7|10474.7|10474.3|10473.3|174
1604358900000|2020-11-02 23:15:00|10475.1|10474.1|10475.5|10474.5|10476|10475|10474.6|10473.6|165
1604359200000|2020-11-02 23:20:00|10475.2|10474.2|10475.6|10474.6|10475.7|10474.7|10474.9|10473.9|191
1604359500000|2020-11-02 23:25:00|10475.5|10474.5|10476.2|10475.2|10476.3|10475.3|10475.2|10474.2|95
1604359800000|2020-11-02 23:30:00|10476.1|10475.1|10474.6|10473.6|10476.3|10475.3|10474.5|10473.5|84
1604360100000|2020-11-02 23:35:00|10474.5|10473.5|10474.6|10473.6|10475.1|10474.1|10474|10473.1|67
1604360400000|2020-11-02 23:40:00|10474.5|10473.5|10474.7|10473.7|10474.7|10473.7|10473.5|10472.5|88
1604360700000|2020-11-02 23:45:00|10474.6|10473.6|10473.5|10472.5|10474.7|10473.7|10473.4|10472.4|60
1604361000000|2020-11-02 23:50:00|10473.4|10472.4|10473|10472|10473.6|10472.6|10472.9|10471.9|112
1604361300000|2020-11-02 23:55:00|10472.9|10471.9|10473.1|10472.1|10473.5|10472.5|10472.8|10471.8|94
1604361600000|2020-11-03 00:00:00|10472.9|10471.9|10473.6|10472.6|10474.3|10473.3|10472.8|10471.8|181
1604361900000|2020-11-03 00:05:00|10473.5|10472.5|10473.7|10472.7|10474.7|10473.7|10473.5|10472.5|114
1604362200000|2020-11-03 00:10:00|10473.6|10472.9|10475.8|10474.8|10475.9|10474.9|10473.5|10472.8|163
1604362500000|2020-11-03 00:15:00|10475.9|10474.9|10476.3|10475.3|10477.7|10476.7|10475.7|10474.7|120
1604362800000|2020-11-03 00:20:00|10476.4|10475.4|10476.3|10475.3|10476.4|10475.4|10475.4|10474.5|67
1604363100000|2020-11-03 00:25:00|10476.4|10475.4|10477.5|10476.5|10477.6|10476.7|10474.5|10473.7|130
1604363400000|2020-11-03 00:30:00|10477.6|10476.6|10479.3|10478.6|10479.8|10478.9|10477.3|10476.4|132
1604363700000|2020-11-03 00:35:00|10479.2|10478.5|10478.3|10477.6|10479.5|10478.6|10478.1|10477.2|162
1604364000000|2020-11-03 00:40:00|10478.4|10477.4|10477.6|10476.9|10478.7|10478|10477.1|10476.2|186
1604364300000|2020-11-03 00:45:00|10477.5|10476.8|10480.5|10479.5|10480.7|10479.8|10477.5|10476.7|164
1604364600000|2020-11-03 00:50:00|10480.4|10479.8|10478.3|10477.3|10480.6|10479.8|10478.3|10477.3|209
1604364900000|2020-11-03 00:55:00|10478.4|10477.4|10478.9|10477.9|10480|10479.1|10478.2|10477.2|303
1604365200000|2020-11-03 01:00:00|10478.7|10478|10476.6|10475.9|10478.7|10478|10476.2|10475.2|287
1604365500000|2020-11-03 01:05:00|10476.8|10475.8|10476.1|10475.1|10478|10477.1|10475.3|10474.5|254
1604365800000|2020-11-03 01:10:00|10476.2|10475.2|10477.3|10476.3|10477.3|10476.3|10474.9|10474.1|209
1604366100000|2020-11-03 01:15:00|10477.2|10476.2|10474.4|10473.4|10477.3|10476.4|10474.2|10473.2|213
1604366400000|2020-11-03 01:20:00|10474.5|10473.5|10474|10473|10475.4|10474.6|10473.8|10472.9|149
1604366700000|2020-11-03 01:25:00|10473.9|10473.2|10473.4|10472.4|10474.6|10473.6|10472.3|10471.3|202
1604367000000|2020-11-03 01:30:00|10473.5|10472.5|10474.5|10473.5|10474.7|10474|10473.4|10472.4|179
1604367300000|2020-11-03 01:35:00|10474.6|10473.6|10476.3|10475.3|10476.9|10476|10474.4|10473.5|113
1604367600000|2020-11-03 01:40:00|10476.4|10475.4|10476.7|10476|10478.3|10477.5|10476.3|10475.3|261
1604367900000|2020-11-03 01:45:00|10476.8|10476.1|10477.3|10476.3|10477.7|10476.9|10476.4|10475.4|209
1604368200000|2020-11-03 01:50:00|10477.4|10476.4|10475.3|10474.6|10477.8|10476.9|10474.7|10473.8|224
1604368500000|2020-11-03 01:55:00|10475.5|10474.5|10474.5|10473.5|10476.2|10475.2|10473.8|10473.1|260
1604368800000|2020-11-03 02:00:00|10474.2|10473.3|10472.2|10471.2|10474.7|10474|10471.7|10470.7|333
1604369100000|2020-11-03 02:05:00|10472.3|10471.3|10469.7|10469|10472.7|10471.7|10469.6|10468.9|246
1604369400000|2020-11-03 02:10:00|10469.6|10468.9|10469.1|10468.4|10470.3|10469.5|10468.3|10467.4|328
1604369700000|2020-11-03 02:15:00|10469.2|10468.2|10471.1|10470.4|10471.5|10470.6|10468.8|10467.9|260
1604370000000|2020-11-03 02:20:00|10471.2|10470.2|10468.7|10468|10471.6|10470.7|10468.7|10468|202
1604370300000|2020-11-03 02:25:00|10468.8|10468.1|10472.3|10471.3|10472.3|10471.4|10468.7|10468|227
1604370600000|2020-11-03 02:30:00|10472.1|10471.4|10471.7|10471|10472.9|10472|10471.3|10470.5|202
1604370900000|2020-11-03 02:35:00|10471.6|10470.9|10470.1|10469.4|10471.8|10471|10470.1|10469.4|141
1604371200000|2020-11-03 02:40:00|10470.2|10469.5|10469.6|10468.6|10470.8|10469.8|10469.4|10468.5|116
1604371500000|2020-11-03 02:45:00|10469.5|10468.5|10471.6|10470.6|10471.8|10470.8|10468.5|10467.5|223
1604371800000|2020-11-03 02:50:00|10471.7|10470.7|10473|10472|10473.1|10472.3|10471.4|10470.4|237
1604372100000|2020-11-03 02:55:00|10472.9|10471.9|10472.2|10471.2|10472.9|10471.9|10471.4|10470.6|157
1604372400000|2020-11-03 03:00:00|10472.3|10471.3|10472.4|10471.4|10472.4|10471.4|10471.2|10470.3|106
1604372700000|2020-11-03 03:05:00|10472.3|10471.3|10472.6|10471.9|10473.5|10472.6|10472.1|10471.1|149
1604373000000|2020-11-03 03:10:00|10472.5|10471.8|10472.5|10471.5|10473.1|10472.4|10472.3|10471.4|112
1604373300000|2020-11-03 03:15:00|10472.4|10471.4|10472.1|10471.1|10472.7|10471.7|10471.3|10470.3|121
1604373600000|2020-11-03 03:20:00|10472|10471|10471.9|10470.9|10472.1|10471.1|10471.4|10470.4|105
1604373900000|2020-11-03 03:25:00|10472|10471|10470.9|10469.9|10472.8|10471.8|10470.9|10469.9|194
1604374200000|2020-11-03 03:30:00|10471|10470|10470.8|10470.1|10472.7|10471.8|10466|10465|476
1604374500000|2020-11-03 03:35:00|10470.7|10470|10468.6|10467.6|10471.2|10470.2|10468.3|10467.4|228
1604374800000|2020-11-03 03:40:00|10468.7|10467.7|10472.5|10471.5|10473|10472.2|10468.3|10467.4|287
1604375100000|2020-11-03 03:45:00|10472.6|10471.6|10471.9|10470.9|10473.2|10472.3|10471.7|10470.9|159
1604375400000|2020-11-03 03:50:00|10471.7|10471|10472.6|10471.6|10472.6|10471.8|10471.3|10470.4|151
1604375700000|2020-11-03 03:55:00|10472.4|10471.7|10472.9|10471.9|10473.2|10472.4|10471.7|10470.9|149
1604376000000|2020-11-03 04:00:00|10472.8|10471.8|10471.8|10470.8|10473|10472.2|10471.3|10470.5|145
1604376300000|2020-11-03 04:05:00|10471.9|10470.9|10472.1|10471.4|10472.5|10471.6|10471.7|10470.9|103
1604376600000|2020-11-03 04:10:00|10472.3|10471.6|10471.7|10471|10472.9|10472.1|10471.6|10470.8|132
1604376900000|2020-11-03 04:15:00|10471.6|10470.9|10473.8|10472.8|10473.9|10473.1|10471.6|10470.9|185
1604377200000|2020-11-03 04:20:00|10473.7|10472.7|10473.5|10472.8|10474.1|10473.2|10473|10472.1|157
1604377500000|2020-11-03 04:25:00|10473.6|10472.9|10473.5|10472.5|10474.1|10473.1|10472.8|10472|111
1604377800000|2020-11-03 04:30:00|10473.4|10472.4|10473.3|10472.3|10473.9|10473.2|10472.8|10472|109
1604378100000|2020-11-03 04:35:00|10473.2|10472.2|10473.5|10472.5|10473.5|10472.6|10472.6|10471.7|123
1604378400000|2020-11-03 04:40:00|10473.4|10472.4|10474|10473|10474.2|10473.3|10473|10472.2|97
1604378700000|2020-11-03 04:45:00|10473.9|10473.2|10474|10473|10474.7|10473.8|10473.4|10472.7|188
1604379000000|2020-11-03 04:50:00|10474.1|10473.1|10474.5|10473.5|10474.6|10473.6|10473.9|10473|90
1604379300000|2020-11-03 04:55:00|10474.6|10473.6|10474.7|10473.7|10475.1|10474.2|10473.7|10472.8|156
1604379600000|2020-11-03 05:00:00|10474.6|10473.6|10474.3|10473.3|10475.2|10474.2|10473.9|10472.9|134
1604379900000|2020-11-03 05:05:00|10474.1|10473.4|10473.7|10472.7|10474.2|10473.4|10473.5|10472.5|117
1604380200000|2020-11-03 05:10:00|10473.8|10472.8|10473.5|10472.5|10474.1|10473.2|10473.3|10472.4|179
1604380500000|2020-11-03 05:15:00|10473.6|10472.6|10474|10473|10474.1|10473.2|10472.9|10472|189
1604380800000|2020-11-03 05:20:00|10474.1|10473.1|10474.6|10473.6|10474.6|10473.7|10473.7|10472.7|74
1604381100000|2020-11-03 05:25:00|10474.5|10473.5|10473|10472|10474.6|10473.6|10472.4|10471.6|221
1604381400000|2020-11-03 05:30:00|10472.9|10471.9|10472.4|10471.4|10473.1|10472.2|10472.1|10471.2|163
1604381700000|2020-11-03 05:35:00|10472.5|10471.5|10471.9|10470.9|10473.7|10472.8|10471.7|10470.9|229
1604382000000|2020-11-03 05:40:00|10471.8|10470.8|10472.8|10471.8|10473.1|10472.2|10471.8|10470.8|123
1604382300000|2020-11-03 05:45:00|10472.9|10471.9|10472.1|10471.1|10473.1|10472.2|10472.1|10471.1|105
1604382600000|2020-11-03 05:50:00|10472|10471|10472.1|10471.1|10472.8|10472|10471.6|10470.8|180
1604382900000|2020-11-03 05:55:00|10472|10471|10472.2|10471.2|10473.3|10472.4|10471.7|10470.8|193
1604383200000|2020-11-03 06:00:00|10472.1|10471.1|10472.3|10471.3|10473.2|10472.3|10471.9|10470.9|244
1604383500000|2020-11-03 06:05:00|10472.4|10471.4|10471.8|10470.8|10472.6|10471.6|10471.1|10470.3|324
1604383800000|2020-11-03 06:10:00|10471.9|10470.9|10472.5|10471.5|10472.5|10471.5|10471.3|10470.6|202
1604384100000|2020-11-03 06:15:00|10472.4|10471.4|10472.1|10471.4|10473|10472|10471.7|10470.8|193
1604384400000|2020-11-03 06:20:00|10472.2|10471.5|10472|10471|10472.4|10471.6|10471.6|10470.7|200
1604384700000|2020-11-03 06:25:00|10471.9|10471.2|10471.8|10471.1|10472.3|10471.5|10471.7|10470.8|165
1604385000000|2020-11-03 06:30:00|10472|10471|10471.9|10470.9|10472|10471.1|10471.3|10470.6|191
1604385300000|2020-11-03 06:35:00|10472|10471|10471.7|10471|10472.1|10471.2|10471.2|10470.3|179
1604385600000|2020-11-03 06:40:00|10471.9|10470.9|10471.8|10470.8|10472|10471.1|10471.7|10470.8|103
1604385900000|2020-11-03 06:45:00|10471.9|10470.9|10469.9|10468.9|10471.9|10471|10469.3|10468.4|328
1604386200000|2020-11-03 06:50:00|10469.8|10469.1|10467.4|10466.7|10470.4|10469.6|10466.9|10465.9|445
1604386500000|2020-11-03 06:55:00|10467.5|10466.8|10463.3|10462.3|10467.9|10467.1|10463.3|10462.3|443
1604386800000|2020-11-03 07:00:00|10463|10462|10456.1|10455.4|10463.6|10462.7|10455.8|10454.9|656
1604387100000|2020-11-03 07:05:00|10456.2|10455.5|10453.4|10452.4|10456.5|10455.6|10448.3|10447.3|764
1604387400000|2020-11-03 07:10:00|10453.3|10452.3|10458.1|10457.4|10459.4|10458.6|10452.3|10451.3|540
1604387700000|2020-11-03 07:15:00|10458.2|10457.2|10458.7|10457.7|10459.1|10458.2|10454.3|10453.4|485
1604388000000|2020-11-03 07:20:00|10458.6|10457.6|10458.2|10457.2|10460|10459.1|10457.4|10456.5|325
1604388300000|2020-11-03 07:25:00|10458.1|10457.4|10459.1|10458.1|10459.2|10458.3|10456.9|10456.2|289
1604388600000|2020-11-03 07:30:00|10459|10458.3|10461.5|10460.8|10461.9|10461.1|10457.8|10456.9|443
1604388900000|2020-11-03 07:35:00|10461.6|10460.9|10458.7|10458|10461.6|10460.9|10458.7|10457.8|479
1604389200000|2020-11-03 07:40:00|10458.6|10457.9|10459.3|10458.3|10460.9|10460|10456.6|10455.9|445
1604389500000|2020-11-03 07:45:00|10459.4|10458.4|10457.6|10456.6|10459.5|10458.7|10455.5|10454.8|418
1604389800000|2020-11-03 07:50:00|10457.4|10456.7|10457.9|10456.9|10458.7|10457.9|10456.8|10456|346
1604390100000|2020-11-03 07:55:00|10457.8|10456.8|10456.9|10455.9|10458.6|10457.9|10456.5|10455.5|282
1604390400000|2020-11-03 08:00:00|10457|10456|10460.8|10460.1|10461.1|10460.4|10455.7|10455|412
1604390700000|2020-11-03 08:05:00|10461|10460|10460.1|10459.4|10462.1|10461.3|10458.8|10457.9|475
1604391000000|2020-11-03 08:10:00|10460.2|10459.5|10463.3|10462.6|10463.8|10462.8|10458.6|10457.9|326
1604391300000|2020-11-03 08:15:00|10463.5|10462.8|10460.9|10459.9|10464.3|10463.5|10460.4|10459.5|302
1604391600000|2020-11-03 08:20:00|10460.6|10460|10458|10457.3|10460.7|10460|10457.3|10456.5|533
1604391900000|2020-11-03 08:25:00|10457.9|10457.2|10459.7|10459|10459.8|10459.1|10456.2|10455.4|479
1604392200000|2020-11-03 08:30:00|10459.8|10459.1|10460.7|10459.7|10460.8|10460|10457.5|10456.6|436
1604392500000|2020-11-03 08:35:00|10460.6|10459.6|10460.6|10459.6|10461.1|10460.4|10459.7|10458.9|306
1604392800000|2020-11-03 08:40:00|10460.5|10459.8|10458.7|10458|10461.6|10460.6|10458.7|10457.9|337
1604393100000|2020-11-03 08:45:00|10458.9|10457.9|10456.8|10455.8|10459.6|10458.7|10456.5|10455.5|393
1604393400000|2020-11-03 08:50:00|10456.7|10455.7|10459.5|10458.8|10459.8|10459.1|10456.2|10455.4|453
1604393700000|2020-11-03 08:55:00|10459.6|10458.9|10460.3|10459.6|10462.3|10461.4|10459.1|10458.2|468
1604394000000|2020-11-03 09:00:00|10460.1|10459.4|10463.3|10462.3|10463.6|10462.7|10460.1|10459.4|562
1604394300000|2020-11-03 09:05:00|10463.4|10462.6|10464.8|10464.1|10465|10464.2|10462.3|10461.5|382
1604394600000|2020-11-03 09:10:00|10465.1|10464.4|10467|10466.3|10467.7|10467|10465|10464.1|457
1604394900000|2020-11-03 09:15:00|10467.1|10466.1|10467.4|10466.7|10469.2|10468.3|10465.4|10464.4|483
1604395200000|2020-11-03 09:20:00|10467.5|10466.5|10469.3|10468.6|10470.9|10470.2|10467.5|10466.5|413
1604395500000|2020-11-03 09:25:00|10469.4|10468.4|10473.4|10472.7|10474.2|10473.3|10469.2|10468.2|439
1604395800000|2020-11-03 09:30:00|10473.5|10472.8|10470.1|10469.4|10476.6|10475.8|10470.1|10469.3|391
1604396100000|2020-11-03 09:35:00|10470.2|10469.5|10469.7|10468.7|10471.6|10470.8|10469.6|10468.6|446
1604396400000|2020-11-03 09:40:00|10469.5|10468.8|10470.4|10469.7|10471|10470|10467|10466.2|604
1604396700000|2020-11-03 09:45:00|10470.5|10469.8|10471.9|10470.9|10473.1|10472.2|10470|10469.1|495
1604397000000|2020-11-03 09:50:00|10472|10471|10470.6|10469.6|10472.1|10471.1|10470.2|10469.3|388
1604397300000|2020-11-03 09:55:00|10470.7|10469.7|10471.1|10470.1|10472.1|10471.3|10468.8|10467.9|528
1604397600000|2020-11-03 10:00:00|10471|10470|10468.9|10467.9|10472|10471.1|10468.3|10467.5|413
1604397900000|2020-11-03 10:05:00|10468.8|10468.1|10469.6|10468.6|10470.1|10469.3|10467.2|10466.4|346
1604398200000|2020-11-03 10:10:00|10469.4|10468.7|10470|10469.3|10472.1|10471.4|10469.1|10468.4|290
1604398500000|2020-11-03 10:15:00|10469.6|10468.9|10468.2|10467.5|10470.2|10469.3|10467.8|10467|273
1604398800000|2020-11-03 10:20:00|10468.3|10467.6|10468.3|10467.6|10470.5|10469.7|10467.5|10466.6|311
1604399100000|2020-11-03 10:25:00|10468.5|10467.5|10468.2|10467.5|10469.1|10468.3|10467.2|10466.4|263
1604399400000|2020-11-03 10:30:00|10468.3|10467.3|10466.6|10465.9|10468.5|10467.5|10466.6|10465.8|251
1604399700000|2020-11-03 10:35:00|10466.7|10466|10465.5|10464.8|10466.7|10466|10464.3|10463.5|367
1604400000000|2020-11-03 10:40:00|10465.6|10464.9|10468.3|10467.6|10469.1|10468.3|10465.5|10464.6|262
1604400300000|2020-11-03 10:45:00|10468.2|10467.5|10467.3|10466.3|10468.5|10467.6|10466.8|10465.8|360
1604400600000|2020-11-03 10:50:00|10467.4|10466.4|10470.1|10469.1|10470.1|10469.3|10467.3|10466.3|268
1604400900000|2020-11-03 10:55:00|10470|10469|10469.9|10468.9|10471.1|10470.4|10468.9|10468|336
1604401200000|2020-11-03 11:00:00|10470|10469|10472.1|10471.4|10473|10472.2|10469.5|10468.7|636
1604401500000|2020-11-03 11:05:00|10472.2|10471.5|10477.9|10476.9|10478.5|10477.7|10472|10471|825
1604401800000|2020-11-03 11:10:00|10477.8|10476.8|10477.8|10476.8|10478.4|10477.5|10476.5|10475.7|473
1604402100000|2020-11-03 11:15:00|10478|10477|10476.5|10475.5|10480.5|10479.7|10476.4|10475.4|549
1604402400000|2020-11-03 11:20:00|10476.6|10475.6|10476.5|10475.5|10478.1|10477.3|10474.8|10473.8|580
1604402700000|2020-11-03 11:25:00|10476.6|10475.6|10477.6|10476.6|10478.4|10477.5|10476.3|10475.5|471
1604403000000|2020-11-03 11:30:00|10477.7|10476.7|10477.1|10476.4|10477.7|10476.8|10474.3|10473.4|457
1604403300000|2020-11-03 11:35:00|10477.3|10476.6|10476.4|10475.7|10478.1|10477.4|10475.7|10474.9|629
1604403600000|2020-11-03 11:40:00|10476.6|10475.6|10475.4|10474.4|10476.7|10475.8|10474.3|10473.6|553
1604403900000|2020-11-03 11:45:00|10475.5|10474.5|10475.3|10474.3|10476.7|10475.9|10475.1|10474.1|313
1604404200000|2020-11-03 11:50:00|10475.2|10474.2|10476.9|10476.2|10477.7|10476.8|10475.1|10474.1|588
1604404500000|2020-11-03 11:55:00|10477|10476.3|10476.3|10475.3|10478.1|10477.3|10476|10475|561
1604404800000|2020-11-03 12:00:00|10476.1|10475.4|10476.8|10475.8|10477.1|10476.3|10475.4|10474.5|401
1604405100000|2020-11-03 12:05:00|10476.7|10475.7|10475.9|10474.9|10477.1|10476.4|10475.7|10474.8|399
1604405400000|2020-11-03 12:10:00|10475.8|10475.1|10477.7|10476.7|10478.6|10477.7|10475.5|10474.7|534
1604405700000|2020-11-03 12:15:00|10477.8|10476.8|10476|10475|10479.2|10478.3|10475.8|10474.9|536
1604406000000|2020-11-03 12:20:00|10476.1|10475.1|10474.5|10473.5|10477|10476.1|10474.3|10473.4|527
1604406300000|2020-11-03 12:25:00|10474.6|10473.6|10472.7|10472|10475.2|10474.2|10470|10469.3|667
1604406600000|2020-11-03 12:30:00|10472.8|10472.1|10471.9|10470.9|10473.1|10472.2|10470.3|10469.4|507
1604406900000|2020-11-03 12:35:00|10472|10471|10472.5|10471.5|10472.7|10471.9|10470.2|10469.4|531
1604407200000|2020-11-03 12:40:00|10472.3|10471.6|10468.8|10468.1|10472.6|10471.7|10467.5|10466.7|491
1604407500000|2020-11-03 12:45:00|10469|10468|10468.8|10468.1|10469.7|10468.8|10467.6|10466.8|430
1604407800000|2020-11-03 12:50:00|10469|10468|10469|10468.3|10470|10469|10468.7|10467.8|378
1604408100000|2020-11-03 12:55:00|10469.1|10468.1|10467.8|10467.1|10469.1|10468.3|10466.7|10466|601
1604408400000|2020-11-03 13:00:00|10467.5|10466.8|10471|10470|10471|10470|10467.3|10466.5|505
1604408700000|2020-11-03 13:05:00|10470.8|10470.1|10472.4|10471.4|10473.5|10472.8|10470.8|10470.1|672
1604409000000|2020-11-03 13:10:00|10472.3|10471.7|10473.9|10472.9|10475.6|10474.8|10472.3|10471.5|547
1604409300000|2020-11-03 13:15:00|10473.8|10473.1|10471.6|10470.6|10475.2|10474.3|10471.2|10470.3|589
1604409600000|2020-11-03 13:20:00|10471.7|10470.7|10473.2|10472.5|10474.9|10474.1|10471.4|10470.5|722
1604409900000|2020-11-03 13:25:00|10473.1|10472.4|10471|10470|10473.4|10472.7|10469.4|10468.7|654
1604410200000|2020-11-03 13:30:00|10470.8|10470.1|10470|10469.3|10471.8|10470.9|10469.3|10468.4|598
1604410500000|2020-11-03 13:35:00|10469.9|10469.2|10468|10467.3|10470.6|10469.7|10467.2|10466.4|688
1604410800000|2020-11-03 13:40:00|10467.9|10467.2|10468.7|10467.7|10470.7|10469.9|10467.2|10466.4|711
1604411100000|2020-11-03 13:45:00|10468.8|10467.8|10465.5|10464.8|10468.8|10467.9|10463.7|10462.8|546
1604411400000|2020-11-03 13:50:00|10465.6|10464.9|10464.6|10463.6|10467.3|10466.6|10463.7|10462.9|566
1604411700000|2020-11-03 13:55:00|10464.7|10463.7|10465.7|10465|10467|10466.2|10463.8|10463|571
1604412000000|2020-11-03 14:00:00|10465.8|10465.1|10465.9|10464.9|10467.3|10466.6|10464.8|10463.8|480
1604412300000|2020-11-03 14:05:00|10466|10465|10467.9|10467.2|10468.7|10467.9|10464.8|10463.9|538
1604412600000|2020-11-03 14:10:00|10468|10467.3|10467.2|10466.5|10468.6|10467.7|10466.6|10465.9|455
1604412900000|2020-11-03 14:15:00|10467.3|10466.6|10461.8|10461.1|10468.4|10467.4|10461.1|10460.2|727
1604413200000|2020-11-03 14:20:00|10461.7|10461|10461|10460|10463.7|10462.9|10460.7|10459.7|592
1604413500000|2020-11-03 14:25:00|10460.9|10459.9|10459.5|10458.8|10461.1|10460.2|10458.6|10457.6|502
1604413800000|2020-11-03 14:30:00|10459.6|10458.9|10461.1|10460.4|10463.5|10462.5|10459.3|10458.5|632
1604414100000|2020-11-03 14:35:00|10461|10460.3|10461.8|10461.1|10462.7|10461.7|10460.4|10459.4|532
1604414400000|2020-11-03 14:40:00|10461.9|10461.2|10465.3|10464.3|10465.3|10464.4|10461.8|10460.9|494
1604414700000|2020-11-03 14:45:00|10465.6|10464.6|10468.5|10467.5|10469.6|10468.7|10465.2|10464.3|500
1604415000000|2020-11-03 14:50:00|10468.6|10467.6|10471.2|10470.2|10471.3|10470.4|10467.2|10466.3|530
1604415300000|2020-11-03 14:55:00|10470.8|10470.1|10467.8|10466.8|10471|10470.3|10467.8|10466.8|529
1604415600000|2020-11-03 15:00:00|10467.9|10466.9|10465|10464.3|10467.9|10466.9|10463.9|10462.9|595
1604415900000|2020-11-03 15:05:00|10464.9|10464|10463.7|10462.7|10465.7|10464.7|10462.5|10461.5|700
1604416200000|2020-11-03 15:10:00|10463.6|10462.6|10460.8|10460.1|10463.6|10462.8|10459.6|10458.9|819
1604416500000|2020-11-03 15:15:00|10460.9|10460.2|10458.7|10457.7|10461.7|10460.9|10457.9|10457|656
1604416800000|2020-11-03 15:20:00|10458.8|10457.8|10455.5|10454.5|10458.9|10458.1|10455.2|10454.3|797
1604417100000|2020-11-03 15:25:00|10455.4|10454.7|10460|10459|10460.1|10459.1|10455.4|10454.5|684
1604417400000|2020-11-03 15:30:00|10459.8|10458.8|10454.7|10454|10459.8|10458.9|10453.5|10452.7|743
1604417700000|2020-11-03 15:35:00|10454.6|10453.9|10453.7|10452.7|10454.9|10454|10451.9|10450.9|697
1604418000000|2020-11-03 15:40:00|10453.8|10452.8|10453.3|10452.3|10454.6|10453.9|10452.6|10451.7|619
1604418300000|2020-11-03 15:45:00|10453.4|10452.4|10452.1|10451.4|10453.8|10452.8|10451.4|10450.5|654
1604418600000|2020-11-03 15:50:00|10452|10451.3|10447.2|10446.2|10452.2|10451.3|10443.8|10442.8|1060
1604418900000|2020-11-03 15:55:00|10447.3|10446.3|10456.6|10455.6|10458.2|10457.5|10446.8|10445.9|978
1604419200000|2020-11-03 16:00:00|10456.5|10455.8|10456.1|10455.1|10459|10458.3|10453.8|10453.1|782
1604419500000|2020-11-03 16:05:00|10456|10455.3|10456.8|10456.1|10459|10458.1|10454|10453|748
1604419800000|2020-11-03 16:10:00|10457|10456|10455.6|10454.6|10457.8|10457.1|10453.5|10452.6|812
1604420100000|2020-11-03 16:15:00|10455.7|10454.7|10452.5|10451.8|10456.4|10455.5|10449.7|10449|752
1604420400000|2020-11-03 16:20:00|10452.4|10451.5|10453.9|10453.2|10454.2|10453.3|10451|10450.1|612
1604420700000|2020-11-03 16:25:00|10453.6|10452.9|10452.2|10451.5|10454|10453.2|10450.5|10449.6|497
1604421000000|2020-11-03 16:30:00|10452.3|10451.6|10449|10448.3|10452.4|10451.6|10448.1|10447.3|624
1604421300000|2020-11-03 16:35:00|10449.1|10448.1|10449.1|10448.4|10450.6|10449.6|10448.7|10447.9|407
1604421600000|2020-11-03 16:40:00|10449.2|10448.2|10450.8|10449.8|10451.5|10450.7|10448.3|10447.4|676
1604421900000|2020-11-03 16:45:00|10450.9|10449.9|10451|10450.3|10452.1|10451.2|10449.6|10448.7|469
1604422200000|2020-11-03 16:50:00|10451.1|10450.4|10454.3|10453.6|10455.6|10454.8|10451.1|10450.3|522
1604422500000|2020-11-03 16:55:00|10454.2|10453.5|10451.2|10450.2|10455.4|10454.7|10450.6|10449.6|502
1604422800000|2020-11-03 17:00:00|10451.3|10450.3|10451.4|10450.4|10451.9|10451.1|10450|10449|481
1604423100000|2020-11-03 17:05:00|10451.3|10450.3|10451.2|10450.2|10453.5|10452.7|10450.1|10449.3|317
1604423400000|2020-11-03 17:10:00|10451.3|10450.3|10450.7|10449.7|10451.8|10450.8|10450.4|10449.4|233
1604423700000|2020-11-03 17:15:00|10450.8|10449.8|10451.4|10450.4|10452.8|10451.9|10450.5|10449.6|300
1604424000000|2020-11-03 17:20:00|10451.3|10450.3|10451.3|10450.3|10452.2|10451.3|10450.8|10449.9|195
1604424300000|2020-11-03 17:25:00|10451.4|10450.4|10450.8|10449.8|10451.8|10450.9|10450.4|10449.5|235
1604424600000|2020-11-03 17:30:00|10450.7|10449.7|10450.6|10449.6|10451.7|10450.7|10450|10449|257
1604424900000|2020-11-03 17:35:00|10450.7|10449.7|10451.7|10450.7|10452.6|10451.6|10450.3|10449.6|244
1604425200000|2020-11-03 17:40:00|10451.6|10450.6|10451.8|10450.8|10453|10452|10450.6|10449.6|299
1604425500000|2020-11-03 17:45:00|10451.9|10450.9|10452.6|10451.6|10453.4|10452.4|10451.2|10450.2|302
1604425800000|2020-11-03 17:50:00|10452.7|10451.7|10451.9|10450.9|10453.1|10452.1|10451.2|10450.2|271
1604426100000|2020-11-03 17:55:00|10452|10451|10450.1|10449.1|10452.4|10451.4|10448.7|10447.8|381
1604426400000|2020-11-03 18:00:00|10449.8|10448.8|10452|10451|10452|10451|10448.9|10447.9|369
1604426700000|2020-11-03 18:05:00|10452.1|10451.1|10454.7|10453.7|10454.8|10453.9|10452|10451|473
1604427000000|2020-11-03 18:10:00|10454.8|10453.8|10454.7|10453.7|10455.2|10454.2|10453.7|10452.7|559
1604427300000|2020-11-03 18:15:00|10454.6|10453.6|10455.1|10454.1|10455.1|10454.1|10453.8|10452.8|308
1604427600000|2020-11-03 18:20:00|10455.3|10454.3|10456.2|10455.2|10456.3|10455.3|10454.3|10453.3|317
1604427900000|2020-11-03 18:25:00|10456.3|10455.3|10455.6|10454.6|10456.7|10455.7|10454.9|10453.9|499
1604428200000|2020-11-03 18:30:00|10455.5|10454.5|10456.8|10455.8|10456.8|10455.8|10455.2|10454.2|188
1604428500000|2020-11-03 18:35:00|10457.1|10456.1|10455.5|10454.5|10457.3|10456.3|10455.3|10454.3|334
1604428800000|2020-11-03 18:40:00|10455.4|10454.4|10456|10455|10456.2|10455.2|10454.4|10453.4|540
1604429100000|2020-11-03 18:45:00|10455.9|10454.9|10458.1|10457.1|10459.9|10458.9|10454.3|10453.4|555
1604429400000|2020-11-03 18:50:00|10457.8|10456.8|10457.7|10456.7|10457.8|10456.8|10453.2|10452.2|517
1604429700000|2020-11-03 18:55:00|10457.6|10456.6|10458.9|10457.9|10459|10458|10456.6|10455.6|295
1604430000000|2020-11-03 19:00:00|10459.1|10458.1|10459.2|10458.2|10460.1|10459.1|10458.6|10457.6|257
1604430300000|2020-11-03 19:05:00|10459.4|10458.4|10459.9|10458.9|10460.6|10459.6|10459.2|10458.3|340
1604430600000|2020-11-03 19:10:00|10459.8|10458.8|10461.8|10460.8|10462.7|10461.7|10459.8|10458.8|337
1604430900000|2020-11-03 19:15:00|10461.7|10460.7|10462.1|10461.1|10462.6|10461.6|10461.4|10460.4|323
1604431200000|2020-11-03 19:20:00|10462|10461|10461.5|10460.5|10462|10461|10460.9|10459.9|207
1604431500000|2020-11-03 19:25:00|10461.4|10460.4|10461|10460|10461.8|10460.8|10460.3|10459.4|180
1604431800000|2020-11-03 19:30:00|10460.9|10459.9|10458.7|10457.7|10461.1|10460.2|10458.4|10457.6|190
1604432100000|2020-11-03 19:35:00|10458.8|10457.8|10460.6|10459.6|10460.8|10459.8|10458.5|10457.6|205
1604432400000|2020-11-03 19:40:00|10460.5|10459.5|10460.3|10459.3|10461.7|10460.7|10460.2|10459.2|243
1604432700000|2020-11-03 19:45:00|10460.4|10459.4|10461.4|10460.4|10462|10461|10460.2|10459.2|191
1604433000000|2020-11-03 19:50:00|10461.3|10460.3|10460.5|10459.5|10461.8|10460.9|10460.3|10459.3|185
1604433300000|2020-11-03 19:55:00|10460.6|10459.6|10460.5|10459.5|10460.6|10459.6|10458.3|10457.3|252
1604433600000|2020-11-03 20:00:00|10460.4|10459.4|10458.9|10457.9|10460.4|10459.4|10458.2|10457.2|283
1604433900000|2020-11-03 20:05:00|10458.8|10457.8|10458.8|10457.8|10459.3|10458.3|10457.6|10456.8|127
1604434200000|2020-11-03 20:10:00|10458.9|10457.9|10458.7|10457.7|10459.3|10458.4|10457.9|10456.9|136
1604434500000|2020-11-03 20:15:00|10458.6|10457.6|10458.7|10457.7|10459.6|10458.6|10457.9|10456.9|215
1604434800000|2020-11-03 20:20:00|10458.8|10457.8|10460.1|10459.1|10460.4|10459.4|10458.4|10457.4|268
1604435100000|2020-11-03 20:25:00|10460.2|10459.2|10458.7|10457.7|10460.3|10459.3|10458.4|10457.4|233
1604435400000|2020-11-03 20:30:00|10458.6|10457.6|10459.7|10458.7|10460.1|10459.1|10458.3|10457.3|219
1604435700000|2020-11-03 20:35:00|10459.8|10458.8|10459.9|10458.9|10460|10459|10459.1|10458.1|130
1604436000000|2020-11-03 20:40:00|10459.8|10458.8|10458.3|10457.3|10459.9|10458.9|10458.3|10457.3|196
1604436300000|2020-11-03 20:45:00|10458.4|10457.4|10458.2|10457.2|10458.7|10457.7|10457.3|10456.3|177
1604436600000|2020-11-03 20:50:00|10457.9|10456.9|10458.4|10457.4|10458.7|10457.7|10457.6|10456.6|253
1604436900000|2020-11-03 20:55:00|10458.5|10457.5|10458|10457|10458.9|10457.9|10457.8|10456.8|167
1604437200000|2020-11-03 21:00:00|10458.2|10457.2|10455.7|10454.7|10458.5|10457.5|10455.7|10454.7|295
1604437500000|2020-11-03 21:05:00|10455.8|10454.8|10452.7|10451.7|10455.8|10454.8|10452.1|10451.1|322
1604437800000|2020-11-03 21:10:00|10452.8|10451.8|10452.4|10451.4|10453.6|10452.6|10452|10451|212
1604438100000|2020-11-03 21:15:00|10452.3|10451.3|10453.9|10452.9|10455|10454|10452.3|10451.3|339
1604438400000|2020-11-03 21:20:00|10454.1|10453.1|10453.6|10452.6|10456|10455|10453.6|10452.6|393
1604438700000|2020-11-03 21:25:00|10453.7|10452.7|10452.6|10451.6|10453.7|10452.7|10452|10451|552
1604439000000|2020-11-03 21:30:00|10452.5|10451.5|10454.4|10453.4|10454.9|10453.9|10452.5|10451.5|399
1604439300000|2020-11-03 21:35:00|10454.5|10453.5|10452.8|10451.8|10454.6|10453.6|10452.6|10451.6|277
1604439600000|2020-11-03 21:40:00|10452.9|10451.9|10451.7|10450.7|10453.4|10452.4|10451.6|10450.6|409
1604439900000|2020-11-03 21:45:00|10451.8|10450.8|10451.2|10450.2|10451.8|10450.8|10450.6|10449.6|523
1604440200000|2020-11-03 21:50:00|10451.1|10450.1|10453.3|10452.3|10453.4|10452.4|10450.8|10449.8|580
1604440500000|2020-11-03 21:55:00|10453.2|10452.2|10453|10447|10454.4|10452.7|10451.5|10446.3|673
1604440800000|2020-11-03 22:00:00|10452.3|10446.3|10453|10447|10455.2|10449.2|10451.9|10446|41
1604441100000|2020-11-03 22:05:00|10452|10446.3|10453.1|10447.1|10453.8|10447.8|10449.2|10443.2|229
1604441400000|2020-11-03 22:10:00|10453.3|10447.3|10452.7|10446.7|10454.3|10448.3|10451.8|10445.8|177
1604441700000|2020-11-03 22:15:00|10452.8|10446.8|10454.7|10448.7|10455.9|10449.9|10449.7|10446.4|336
1604442000000|2020-11-03 22:20:00|10454.6|10449.3|10454.4|10449.1|10455.5|10449.7|10454|10448|179
1604442300000|2020-11-03 22:25:00|10454.5|10448.8|10454.4|10448.4|10454.9|10449.7|10453.9|10447.9|125
1604442600000|2020-11-03 22:30:00|10454.3|10448.3|10459|10453|10460.5|10456.2|10454|10448|812
1604442900000|2020-11-03 22:35:00|10459.1|10453.1|10459.3|10455.1|10460.5|10456|10456.4|10450.4|1089
1604443200000|2020-11-03 22:40:00|10459.1|10455.2|10459|10455.3|10463|10458.7|10458.3|10453.1|819
1604443500000|2020-11-03 22:45:00|10458.9|10455.2|10460.8|10456.9|10462.5|10459.6|10458.6|10454.9|1233
1604443800000|2020-11-03 22:50:00|10460.9|10457|10461.2|10457.8|10461.7|10458.5|10460.2|10456.8|677
1604444100000|2020-11-03 22:55:00|10461.1|10457.7|10462.5|10457.5|10464|10458.6|10460.1|10456.9|593
1604444400000|2020-11-03 23:00:00|10462.7|10457.6|10470|10468.3|10483|10481.7|10455.3|10453.4|1324
1604444700000|2020-11-03 23:05:00|10470.1|10468.4|10469.4|10468.4|10474.6|10473.3|10466.7|10465.7|1355
1604445000000|2020-11-03 23:10:00|10469.8|10468.2|10463.9|10462.9|10471.1|10470.1|10462.2|10461.2|834
1604445300000|2020-11-03 23:15:00|10463.8|10462.8|10456.6|10455.6|10463.9|10462.9|10455.2|10454.2|766
1604445600000|2020-11-03 23:20:00|10456.7|10455.7|10461.3|10460.3|10462.1|10461.1|10455.5|10454.5|624
1604445900000|2020-11-03 23:25:00|10461.2|10460.2|10464.9|10463.9|10466.6|10465.6|10460.7|10459.7|608
1604446200000|2020-11-03 23:30:00|10464.8|10463.8|10463.9|10462.9|10468.2|10467.2|10460.9|10459.9|811
1604446500000|2020-11-03 23:35:00|10463.8|10462.8|10462.6|10461.6|10465.6|10464.6|10461.4|10460.4|538
1604446800000|2020-11-03 23:40:00|10462.7|10461.7|10462.6|10461.6|10464.4|10463.4|10459.2|10458.2|672
1604447100000|2020-11-03 23:45:00|10462.5|10461.5|10459.6|10458.6|10462.5|10461.5|10458.8|10457.8|727
1604447400000|2020-11-03 23:50:00|10459.5|10458.5|10463.6|10462.6|10465.3|10464.3|10459.2|10458.2|465
1604447700000|2020-11-03 23:55:00|10463.8|10462.8|10455.3|10454.3|10463.9|10462.9|10454.8|10453.8|603
1604448000000|2020-11-04 00:00:00|10455.2|10454.2|10451.7|10450.7|10458.4|10457.4|10437.3|10436.3|1496
1604448300000|2020-11-04 00:05:00|10451.8|10450.8|10449.2|10448.2|10454.4|10453.4|10445|10444|1452
1604448600000|2020-11-04 00:10:00|10449.3|10448.3|10450.8|10449.8|10454|10453|10447.7|10446.7|1435
1604448900000|2020-11-04 00:15:00|10451.3|10450.3|10455|10454|10455.2|10454.2|10448.9|10447.9|1220
1604449200000|2020-11-04 00:20:00|10455.1|10454.1|10450.6|10449.6|10455.3|10454.3|10444.9|10443.9|1437
1604449500000|2020-11-04 00:25:00|10450.5|10449.5|10451|10450|10452.4|10451.4|10446.2|10445.2|1239
1604449800000|2020-11-04 00:30:00|10450.9|10449.9|10453.7|10452.7|10453.8|10452.8|10446.8|10445.8|1281
1604450100000|2020-11-04 00:35:00|10453.6|10452.6|10453.5|10452.5|10454.4|10453.4|10449.8|10448.8|1184
1604450400000|2020-11-04 00:40:00|10453.4|10452.4|10443.8|10442.8|10453.7|10452.7|10443|10442|1363
1604450700000|2020-11-04 00:45:00|10443.6|10442.6|10447.6|10446.6|10448.6|10447.6|10443.2|10442.2|1448
1604451000000|2020-11-04 00:50:00|10447.5|10446.5|10456.2|10455.2|10459.2|10458.2|10447.5|10446.5|1284
1604451300000|2020-11-04 00:55:00|10456|10455|10466.9|10465.9|10466.9|10465.9|10451.4|10450.4|1455
1604451600000|2020-11-04 01:00:00|10466.8|10465.8|10461.7|10460.7|10476.9|10475.9|10457.3|10456.3|1747
1604451900000|2020-11-04 01:05:00|10461.6|10460.6|10462|10461|10464|10463|10455.2|10454.2|1083
1604452200000|2020-11-04 01:10:00|10462.1|10461.1|10464.3|10463.3|10466.2|10465.2|10459.7|10458.7|1229
1604452500000|2020-11-04 01:15:00|10464.4|10463.4|10462.6|10461.6|10468.4|10467.4|10461.7|10460.7|1047
1604452800000|2020-11-04 01:20:00|10462.5|10461.5|10464.3|10463.3|10464.8|10463.8|10457.5|10456.5|1205
1604453100000|2020-11-04 01:25:00|10464.1|10463.1|10462.8|10461.8|10469.6|10468.6|10461.6|10460.6|1691
1604453400000|2020-11-04 01:30:00|10462.9|10461.9|10461.8|10460.8|10465.7|10464.7|10459.9|10458.9|1275
1604453700000|2020-11-04 01:35:00|10461.7|10460.7|10463.4|10462.4|10465.8|10464.8|10459.8|10458.8|1304
1604454000000|2020-11-04 01:40:00|10463.3|10462.3|10461.1|10460.1|10465.3|10464.3|10460.3|10459.3|1267
1604454300000|2020-11-04 01:45:00|10461|10460|10461.7|10460.7|10462.5|10461.5|10458|10457|1018
1604454600000|2020-11-04 01:50:00|10461.9|10460.9|10459.2|10458.2|10463.8|10462.8|10458.4|10457.4|1111
1604454900000|2020-11-04 01:55:00|10459.3|10458.3|10461.5|10460.5|10461.7|10460.7|10458.5|10457.5|986
1604455200000|2020-11-04 02:00:00|10461.6|10460.6|10457.7|10456.7|10461.8|10460.8|10455.9|10454.9|969
1604455500000|2020-11-04 02:05:00|10457.9|10456.9|10455.5|10454.5|10459.4|10458.4|10454.5|10453.5|1063
1604455800000|2020-11-04 02:10:00|10455.4|10454.4|10455|10454|10458.8|10457.8|10454.6|10453.6|715
1604456100000|2020-11-04 02:15:00|10454.9|10453.9|10461.2|10460.2|10462|10461|10454.9|10453.9|1062
1604456400000|2020-11-04 02:20:00|10461|10460|10492.5|10491.5|10493.7|10492.6|10460.2|10459.2|1563
1604456700000|2020-11-04 02:25:00|10492.6|10491.4|10487.5|10486.5|10494.2|10493.2|10485.3|10484.3|1906
1604457000000|2020-11-04 02:30:00|10487.7|10486.7|10495.5|10494.5|10497.9|10496.9|10487.5|10486.5|1630
1604457300000|2020-11-04 02:35:00|10495.6|10494.6|10521.8|10520.8|10524.2|10523.2|10494.7|10493.7|1674
1604457600000|2020-11-04 02:40:00|10521.9|10520.7|10528.4|10527.4|10535.1|10534.1|10521.6|10520.6|1934
1604457900000|2020-11-04 02:45:00|10527.8|10526.8|10519.3|10518.3|10532.6|10531.6|10509.7|10508.2|1751
1604458200000|2020-11-04 02:50:00|10519.6|10518.6|10520|10519|10524.9|10523.9|10513.7|10512.7|1510
1604458500000|2020-11-04 02:55:00|10519.8|10518.8|10520.5|10519.5|10524.5|10523.5|10517.7|10516.7|1410
1604458800000|2020-11-04 03:00:00|10520.3|10519.3|10518.6|10517.6|10524|10523|10512.2|10511.2|1465
1604459100000|2020-11-04 03:05:00|10518.7|10517.7|10523.2|10522.2|10529.6|10528.6|10517|10516|1352
1604459400000|2020-11-04 03:10:00|10523.3|10522.3|10522.1|10521.1|10525.2|10524.2|10517.5|10516.5|1144
1604459700000|2020-11-04 03:15:00|10522|10521|10519.3|10518.3|10522.7|10521.7|10514.1|10513.1|1480
1604460000000|2020-11-04 03:20:00|10518.7|10517.7|10508.7|10507.7|10519.9|10518.9|10508.6|10507.6|1167
1604460300000|2020-11-04 03:25:00|10508.5|10507.5|10505.7|10504.7|10509.2|10508.2|10500.8|10499.8|1016
1604460600000|2020-11-04 03:30:00|10505.5|10504.5|10508.9|10507.9|10511.1|10510.1|10501|10500|987
1604460900000|2020-11-04 03:35:00|10509|10508|10506.8|10505.8|10511.1|10510.1|10505.5|10504.5|947
1604461200000|2020-11-04 03:40:00|10507|10506|10498.6|10497.6|10508.6|10507.6|10495.7|10494.7|1139
1604461500000|2020-11-04 03:45:00|10498.7|10497.7|10502.2|10501.2|10504.3|10503.3|10495.7|10494.7|997
1604461800000|2020-11-04 03:50:00|10502.3|10501.3|10502.6|10501.6|10504.1|10503.1|10497.8|10496.8|1004
1604462100000|2020-11-04 03:55:00|10502.7|10501.7|10503.5|10502.5|10503.8|10502.8|10497.9|10496.9|959
1604462400000|2020-11-04 04:00:00|10503.6|10502.6|10507.7|10506.7|10511.1|10510.1|10503.6|10502.6|857
1604462700000|2020-11-04 04:05:00|10507.8|10506.8|10509.5|10508.5|10511.3|10510.3|10504.9|10503.9|759
1604463000000|2020-11-04 04:10:00|10509.4|10508.4|10504.9|10503.9|10510.7|10509.7|10504.5|10503.5|791
1604463300000|2020-11-04 04:15:00|10505|10504|10508.4|10507.4|10509.1|10508.1|10504.7|10503.7|560
1604463600000|2020-11-04 04:20:00|10508.3|10507.3|10506.5|10505.5|10513.1|10512.1|10503|10502|1225
1604463900000|2020-11-04 04:25:00|10506.6|10505.6|10498.8|10497.8|10507|10506|10496.7|10495.7|959
1604464200000|2020-11-04 04:30:00|10498.7|10497.7|10480.2|10479.2|10500.5|10499.5|10477.9|10476.9|1473
1604464500000|2020-11-04 04:35:00|10480|10479|10480.7|10479.7|10483.7|10482.7|10478.4|10477.4|1150
1604464800000|2020-11-04 04:40:00|10481.2|10480.2|10481.8|10480.8|10485.5|10484.5|10479.5|10478.5|956
1604465100000|2020-11-04 04:45:00|10482.4|10481.4|10478.7|10477.7|10486.6|10485.6|10478|10477|1156
1604465400000|2020-11-04 04:50:00|10479.1|10478.1|10481.2|10480.2|10481.9|10480.9|10475.7|10474.7|927
1604465700000|2020-11-04 04:55:00|10481.1|10480.1|10483.5|10482.5|10484.8|10483.8|10480.8|10479.8|921
1604466000000|2020-11-04 05:00:00|10483.6|10482.6|10488.2|10487.2|10488.8|10487.8|10480.7|10479.7|1111
1604466300000|2020-11-04 05:05:00|10488.3|10487.3|10483.9|10482.9|10489.3|10488.3|10483.8|10482.8|1015
1604466600000|2020-11-04 05:10:00|10484|10483|10480.7|10479.7|10484.1|10483.1|10476.1|10475.1|1175
1604466900000|2020-11-04 05:15:00|10480.5|10479.5|10485|10484|10486.2|10485.2|10478.4|10477.4|1035
1604467200000|2020-11-04 05:20:00|10485.1|10484.1|10486.4|10485.4|10487.2|10486.2|10480.9|10479.9|910
1604467500000|2020-11-04 05:25:00|10486.7|10485.7|10485.7|10484.7|10488.6|10487.6|10485|10484|1004
1604467800000|2020-11-04 05:30:00|10485.8|10484.8|10488.9|10487.9|10491|10490|10483.1|10482.1|775
1604468100000|2020-11-04 05:35:00|10488.8|10487.8|10489.1|10488.1|10490.4|10489.4|10486.4|10485.4|628
1604468400000|2020-11-04 05:40:00|10489|10488|10490.3|10489.3|10492.2|10491.2|10488.4|10487.4|832
1604468700000|2020-11-04 05:45:00|10490.8|10489.8|10486|10485|10490.8|10489.8|10485.6|10484.6|1016
1604469000000|2020-11-04 05:50:00|10486.2|10485.2|10489.1|10488.1|10489.9|10488.9|10484.4|10483.4|992
1604469300000|2020-11-04 05:55:00|10489.2|10488.2|10495.1|10494.1|10496.4|10495.4|10487.8|10486.8|932
1604469600000|2020-11-04 06:00:00|10494.9|10493.9|10497.1|10496.1|10499.7|10498.7|10494.1|10493.1|1015
1604469900000|2020-11-04 06:05:00|10497.4|10496.4|10492.4|10491.4|10498.3|10497.3|10490.7|10489.7|852
1604470200000|2020-11-04 06:10:00|10492.5|10491.5|10490.8|10489.8|10493.8|10492.8|10487.1|10486.1|944
1604470500000|2020-11-04 06:15:00|10490.6|10489.6|10494.2|10493.2|10495.2|10494.2|10490.6|10489.6|747
1604470800000|2020-11-04 06:20:00|10494.3|10493.3|10493.3|10492.3|10495.5|10494.5|10490.8|10489.8|664
1604471100000|2020-11-04 06:25:00|10493.2|10492.2|10493.1|10492.1|10496.6|10495.6|10492.4|10491.4|534
1604471400000|2020-11-04 06:30:00|10493.3|10492.3|10490.1|10489.1|10494.6|10493.6|10487.4|10486.4|822
1604471700000|2020-11-04 06:35:00|10490.3|10489.3|10490.9|10489.9|10493.3|10492.3|10489.6|10488.6|593
1604472000000|2020-11-04 06:40:00|10490.8|10489.8|10495.2|10494.2|10497.6|10496.6|10490.1|10489.1|750
1604472300000|2020-11-04 06:45:00|10495.3|10494.3|10492.2|10491.2|10496.5|10495.5|10491.2|10490.2|972
1604472600000|2020-11-04 06:50:00|10492.3|10491.3|10494.6|10493.6|10495.2|10494.2|10491.7|10490.7|606
1604472900000|2020-11-04 06:55:00|10494.7|10493.7|10493|10492|10495.4|10494.4|10491.6|10490.6|723
1604473200000|2020-11-04 07:00:00|10492.8|10491.8|10494.4|10493.4|10495.6|10494.6|10489.9|10488.9|756
1604473500000|2020-11-04 07:05:00|10494.6|10493.6|10493.7|10492.7|10496.4|10495.4|10491.8|10490.8|528
1604473800000|2020-11-04 07:10:00|10493.6|10492.6|10493|10492|10495.3|10494.3|10491.9|10490.9|722
1604474100000|2020-11-04 07:15:00|10493.1|10492.1|10493|10492|10496.1|10495.1|10490.6|10489.6|885
1604474400000|2020-11-04 07:20:00|10492.9|10491.9|10495|10494|10495.8|10494.8|10492.1|10491.1|1058
1604474700000|2020-11-04 07:25:00|10494.9|10493.9|10505.7|10504.7|10510.1|10509.1|10494.7|10493.7|1266
1604475000000|2020-11-04 07:30:00|10505.5|10504.5|10493.1|10492.1|10506.1|10505.1|10490.6|10489.6|1365
1604475300000|2020-11-04 07:35:00|10493|10492|10489.5|10488.5|10494.1|10493.1|10484.3|10483.3|1299
1604475600000|2020-11-04 07:40:00|10489.1|10488.1|10492.9|10491.9|10493.3|10492.3|10487.9|10486.9|1218
1604475900000|2020-11-04 07:45:00|10492.7|10491.7|10490.7|10489.7|10495.9|10494.9|10489.9|10488.9|1015
1604476200000|2020-11-04 07:50:00|10490.8|10489.8|10492.1|10491.1|10495.7|10494.7|10489|10488|828
1604476500000|2020-11-04 07:55:00|10492.2|10491.2|10489|10488|10494.6|10493.6|10487|10486|729
1604476800000|2020-11-04 08:00:00|10489.2|10488.2|10491.8|10490.8|10494.9|10493.9|10488.8|10487.8|688
1604477100000|2020-11-04 08:05:00|10491.7|10490.7|10494.5|10493.5|10496|10495|10489.4|10488.4|639
1604477400000|2020-11-04 08:10:00|10494.2|10493.2|10499.5|10498.5|10500.1|10499.1|10494|10493|565
1604477700000|2020-11-04 08:15:00|10499.4|10498.4|10506.5|10505.5|10508.8|10507.8|10495.7|10494.7|576
1604478000000|2020-11-04 08:20:00|10506.6|10505.6|10504.2|10503.2|10507.9|10506.9|10504.1|10503.1|541
1604478300000|2020-11-04 08:25:00|10504.3|10503.3|10499.1|10498.1|10506.3|10505.3|10499.1|10498.1|717
1604478600000|2020-11-04 08:30:00|10499.2|10498.2|10494.9|10493.9|10500.7|10499.7|10494.6|10493.6|700
1604478900000|2020-11-04 08:35:00|10495|10494|10494.4|10493.4|10496.2|10495.2|10492.8|10491.8|708
1604479200000|2020-11-04 08:40:00|10494.5|10493.5|10493.1|10492.1|10496|10495.1|10489.2|10488.2|654
1604479500000|2020-11-04 08:45:00|10493|10492|10488.9|10487.9|10493.7|10492.7|10488.1|10487.1|571
1604479800000|2020-11-04 08:50:00|10488.7|10488|10493.2|10492.2|10494.8|10493.8|10487.6|10486.6|538
1604480100000|2020-11-04 08:55:00|10493.3|10492.3|10494.7|10493.7|10495.5|10494.5|10491.6|10490.6|414
1604480400000|2020-11-04 09:00:00|10494.6|10493.6|10496.1|10495.1|10497.1|10496.1|10493.5|10492.5|528
1604480700000|2020-11-04 09:05:00|10496|10495|10491.4|10490.4|10496.3|10495.3|10491.3|10490.3|404
1604481000000|2020-11-04 09:10:00|10491.3|10490.3|10495.6|10494.6|10495.9|10494.9|10491.2|10490.2|528
1604481300000|2020-11-04 09:15:00|10495.7|10494.7|10494.3|10493.3|10496.3|10495.3|10493.5|10492.6|400
1604481600000|2020-11-04 09:20:00|10494.5|10493.5|10496.2|10495.2|10497.1|10496.1|10494.2|10493.2|423
1604481900000|2020-11-04 09:25:00|10496.1|10495.4|10499.1|10498.1|10500|10499|10495.4|10494.4|488
1604482200000|2020-11-04 09:30:00|10499|10498|10501|10500|10504.6|10503.6|10499|10498|627
1604482500000|2020-11-04 09:35:00|10501.1|10500.1|10496.8|10495.8|10501.4|10500.4|10495.9|10494.9|633
1604482800000|2020-11-04 09:40:00|10496.4|10495.4|10496.3|10495.3|10499.4|10498.4|10496|10495|565
1604483100000|2020-11-04 09:45:00|10495.8|10494.8|10488.4|10487.4|10496.2|10495.2|10486.2|10485.2|860
1604483400000|2020-11-04 09:50:00|10488.3|10487.3|10488.7|10487.7|10490.9|10489.9|10485.9|10484.9|614
1604483700000|2020-11-04 09:55:00|10488.8|10487.8|10489.2|10488.2|10490|10489|10487|10486|565
1604484000000|2020-11-04 10:00:00|10489.3|10488.3|10488.2|10487.2|10491.3|10490.3|10486.8|10485.8|423
1604484300000|2020-11-04 10:05:00|10488.3|10487.3|10487|10486|10489.4|10488.5|10487|10486|427
1604484600000|2020-11-04 10:10:00|10487.1|10486.1|10483.5|10482.5|10488|10487.1|10483|10482|421
1604484900000|2020-11-04 10:15:00|10483.6|10482.6|10466.6|10465.6|10483.6|10482.6|10464.7|10463.9|826
1604485200000|2020-11-04 10:20:00|10466.7|10465.7|10469|10468|10469.6|10468.6|10463.1|10462.1|695
1604485500000|2020-11-04 10:25:00|10469.1|10468.1|10466.5|10465.5|10471.8|10470.8|10466.3|10465.3|538
1604485800000|2020-11-04 10:30:00|10466.6|10465.6|10466.3|10465.6|10472.1|10471.1|10466.3|10465.5|684
1604486100000|2020-11-04 10:35:00|10467|10466|10471.3|10470.3|10472.6|10471.6|10466.3|10465.3|540
1604486400000|2020-11-04 10:40:00|10471.2|10470.2|10474.1|10473.1|10474.8|10473.8|10471|10470|536
1604486700000|2020-11-04 10:45:00|10474|10473|10470.2|10469.2|10474.4|10473.4|10466.6|10465.6|619
1604487000000|2020-11-04 10:50:00|10470.3|10469.3|10467.9|10466.9|10471.5|10470.5|10467.2|10466.2|450
1604487300000|2020-11-04 10:55:00|10468|10467|10462.3|10461.3|10468|10467|10458.9|10457.9|750
1604487600000|2020-11-04 11:00:00|10462.2|10461.2|10464.7|10463.7|10465.9|10464.9|10460.7|10459.7|588
1604487900000|2020-11-04 11:05:00|10464.3|10463.3|10460.8|10459.8|10465.5|10464.5|10460.6|10459.6|374
1604488200000|2020-11-04 11:10:00|10460.9|10459.9|10460.5|10459.5|10461.5|10460.5|10456.3|10455.3|520
1604488500000|2020-11-04 11:15:00|10460.4|10459.4|10456.5|10455.5|10460.5|10459.5|10455.4|10454.5|606
1604488800000|2020-11-04 11:20:00|10456.6|10455.6|10454.5|10453.5|10458.4|10457.4|10452.6|10451.6|449
1604489100000|2020-11-04 11:25:00|10454.6|10453.6|10459.6|10458.6|10462|10461|10452.6|10451.6|486
1604489400000|2020-11-04 11:30:00|10459.8|10458.8|10456.4|10455.4|10460.8|10459.8|10456.4|10455.4|522
1604489700000|2020-11-04 11:35:00|10456.5|10455.5|10459.5|10458.5|10461.6|10460.6|10455.8|10454.8|502
1604490000000|2020-11-04 11:40:00|10459.4|10458.7|10460.8|10459.8|10463.3|10462.3|10458.9|10457.9|500
1604490300000|2020-11-04 11:45:00|10460.9|10459.9|10450.4|10449.4|10461.1|10460.1|10449.7|10448.7|659
1604490600000|2020-11-04 11:50:00|10450.5|10449.5|10451.8|10450.8|10452|10451|10446.6|10445.6|700
1604490900000|2020-11-04 11:55:00|10451.9|10450.9|10448.1|10447.1|10454.1|10453.1|10447.9|10446.9|544
1604491200000|2020-11-04 12:00:00|10448.2|10447.2|10449.5|10448.5|10450.2|10449.2|10444.2|10443.2|650
1604491500000|2020-11-04 12:05:00|10449.6|10448.6|10447.9|10446.9|10450.3|10449.3|10445.9|10445.2|594
1604491800000|2020-11-04 12:10:00|10448|10447|10441.9|10440.9|10448.6|10447.6|10441.1|10440.1|686
1604492100000|2020-11-04 12:15:00|10441.5|10440.5|10430.7|10429.7|10442.1|10441.2|10428.9|10427.9|904
1604492400000|2020-11-04 12:20:00|10430.6|10429.6|10426.2|10425.2|10435.6|10434.6|10425.9|10424.9|985
1604492700000|2020-11-04 12:25:00|10426.3|10425.3|10428.1|10427.1|10431.3|10430.3|10422.6|10421.6|904
1604493000000|2020-11-04 12:30:00|10428|10427|10417.8|10416.8|10428.3|10427.3|10415.7|10414.7|951
1604493300000|2020-11-04 12:35:00|10417.7|10416.7|10425.4|10424.4|10426.7|10425.7|10417.1|10416.1|817
1604493600000|2020-11-04 12:40:00|10425.8|10424.8|10437.9|10436.9|10448.6|10447.6|10424.4|10423.4|1039
1604493900000|2020-11-04 12:45:00|10437.8|10436.8|10434.7|10433.7|10441.4|10440.4|10431|10430|753
1604494200000|2020-11-04 12:50:00|10434.6|10433.6|10429.8|10428.8|10435.3|10434.3|10426.7|10425.7|580
1604494500000|2020-11-04 12:55:00|10429.4|10428.4|10438|10437|10440.4|10439.4|10427.7|10426.7|696
1604494800000|2020-11-04 13:00:00|10438.1|10437.1|10430.9|10429.9|10438.1|10437.1|10430.5|10429.5|661
1604495100000|2020-11-04 13:05:00|10431|10430|10436.4|10435.4|10437.8|10436.8|10430.4|10429.4|796
1604495400000|2020-11-04 13:10:00|10436.5|10435.5|10437.1|10435.4|10440.4|10439.4|10433.6|10432.6|665
1604495700000|2020-11-04 13:15:00|10436.6|10435.6|10430.5|10429.5|10437.8|10436.1|10428.9|10427.9|777
1604496000000|2020-11-04 13:20:00|10430.6|10429.6|10432.6|10431.6|10435.9|10434.9|10427.6|10426.6|892
1604496300000|2020-11-04 13:25:00|10432.5|10431.5|10432|10431|10434.8|10433.8|10429|10428|576
1604496600000|2020-11-04 13:30:00|10432.1|10431.1|10431.8|10430.8|10435.3|10434.3|10429.2|10428.2|765
1604496900000|2020-11-04 13:35:00|10431.9|10430.9|10434|10433|10440.1|10439.1|10429.1|10428.1|855
1604497200000|2020-11-04 13:40:00|10434.1|10433.1|10436.5|10435.5|10438.4|10437.4|10431.3|10430.3|717
1604497500000|2020-11-04 13:45:00|10436.7|10435.7|10447.3|10446.3|10448.3|10447.3|10435|10434|854
1604497800000|2020-11-04 13:50:00|10447.5|10446.5|10452|10451|10454.9|10453.9|10445.3|10444.3|796
1604498100000|2020-11-04 13:55:00|10452.1|10451.1|10448.1|10447.1|10452.5|10451.5|10447.5|10446.5|660
1604498400000|2020-11-04 14:00:00|10448|10447|10444.6|10443.6|10449.8|10448.8|10441.8|10441|449
1604498700000|2020-11-04 14:05:00|10444.7|10443.7|10441.4|10440.4|10446.4|10445.4|10440.8|10439.8|444
1604499000000|2020-11-04 14:10:00|10441.6|10440.6|10447.1|10446.1|10447.2|10446.2|10441.2|10440.2|635
1604499300000|2020-11-04 14:15:00|10446.7|10445.7|10448.5|10447.5|10451.9|10450.9|10445.5|10444.5|481
1604499600000|2020-11-04 14:20:00|10448.6|10447.6|10449.3|10448.3|10451.3|10450.4|10447.2|10446.2|518
1604499900000|2020-11-04 14:25:00|10449.2|10448.2|10455.6|10454.6|10458|10457|10447.7|10446.7|549
1604500200000|2020-11-04 14:30:00|10455.7|10454.7|10451.8|10450.8|10455.9|10454.9|10448.6|10447.6|551
1604500500000|2020-11-04 14:35:00|10451.9|10450.9|10451.1|10450.1|10453.1|10452.1|10448.4|10447.4|594
1604500800000|2020-11-04 14:40:00|10451.2|10450.2|10450.2|10449.2|10453.3|10452.3|10449.1|10448.2|532
1604501100000|2020-11-04 14:45:00|10450.1|10449.1|10447|10446|10450.9|10449.9|10446.9|10445.9|506
1604501400000|2020-11-04 14:50:00|10446.9|10445.9|10445.3|10444.3|10451.3|10450.3|10445.2|10444.2|603
1604501700000|2020-11-04 14:55:00|10445.4|10444.4|10440|10437.5|10447.5|10446.5|10438.7|10436.6|746
1604502000000|2020-11-04 15:00:00|10440.1|10437.4|10432.8|10431.8|10441.7|10440.7|10431.8|10430.8|756
1604502300000|2020-11-04 15:05:00|10432.5|10431.5|10434.9|10433.9|10435.5|10434.5|10431.2|10430.2|703
1604502600000|2020-11-04 15:10:00|10434.8|10433.8|10433.3|10432.3|10438.1|10437.1|10431.7|10430.7|609
1604502900000|2020-11-04 15:15:00|10433.2|10432.2|10429|10428|10436.2|10435.2|10428.6|10427.6|520
1604503200000|2020-11-04 15:20:00|10428.9|10427.9|10426.8|10425.8|10429.8|10428.8|10425.4|10424.4|650
1604503500000|2020-11-04 15:25:00|10426.7|10425.7|10431.7|10430.7|10434.1|10433.1|10425.4|10424.4|617
1604503800000|2020-11-04 15:30:00|10431.6|10430.6|10426.8|10425.8|10431.8|10430.8|10426.4|10425.4|551
1604504100000|2020-11-04 15:35:00|10426.5|10425.5|10439.4|10438.4|10439.4|10438.4|10425.9|10424.9|638
1604504400000|2020-11-04 15:40:00|10439.5|10438.5|10437.2|10436.2|10439.6|10438.6|10436.5|10435.5|555
1604504700000|2020-11-04 15:45:00|10436.8|10435.8|10448.7|10447.7|10450.7|10449.7|10435.9|10434.9|719
1604505000000|2020-11-04 15:50:00|10448.6|10447.6|10450.8|10449.8|10455.2|10454.2|10448.5|10447.5|891
1604505300000|2020-11-04 15:55:00|10450.7|10449.7|10449.2|10448.2|10452.1|10451.1|10447.8|10446.8|765
1604505600000|2020-11-04 16:00:00|10449.1|10448.1|10443.4|10442.4|10449.4|10448.4|10442.3|10441.3|741
1604505900000|2020-11-04 16:05:00|10443.6|10442.6|10451.7|10450.7|10451.8|10450.8|10443.4|10442.4|534
1604506200000|2020-11-04 16:10:00|10451.8|10450.8|10446.8|10445.8|10454.5|10453.5|10446.1|10445.1|636
1604506500000|2020-11-04 16:15:00|10447|10446|10451.8|10450.8|10452.9|10451.9|10446.7|10445.7|535
1604506800000|2020-11-04 16:20:00|10451.7|10450.7|10449.1|10448.1|10451.7|10450.7|10447.6|10446.6|415
1604507100000|2020-11-04 16:25:00|10449|10448|10452.4|10451.4|10452.4|10451.4|10447.3|10446.3|455
1604507400000|2020-11-04 16:30:00|10452.1|10451.1|10455.4|10454.4|10458.7|10457.7|10450.8|10449.8|675
1604507700000|2020-11-04 16:35:00|10455.5|10454.5|10453.1|10452.1|10455.6|10454.6|10450.3|10449.3|503
1604508000000|2020-11-04 16:40:00|10453|10452|10448.3|10447.3|10453|10452|10446.9|10445.9|465
1604508300000|2020-11-04 16:45:00|10447.9|10446.9|10444.7|10443.7|10450.4|10449.4|10443.9|10442.9|472
1604508600000|2020-11-04 16:50:00|10444.6|10443.6|10440.4|10439.4|10445.2|10444.2|10438.8|10437.8|563
1604508900000|2020-11-04 16:55:00|10440.3|10439.3|10440|10439|10441|10440|10436.3|10435.3|706
1604509200000|2020-11-04 17:00:00|10439.9|10438.9|10447.7|10446.7|10448.5|10447.5|10439.7|10438.7|649
1604509500000|2020-11-04 17:05:00|10447.6|10446.6|10448.9|10447.9|10450.5|10449.5|10447|10446|528
1604509800000|2020-11-04 17:10:00|10449|10448|10455|10454|10456|10455|10448.9|10447.9|484
1604510100000|2020-11-04 17:15:00|10454.9|10453.9|10460|10459|10462.9|10461.9|10453.7|10452.7|526
1604510400000|2020-11-04 17:20:00|10459.9|10458.9|10459.6|10458.6|10462.8|10461.8|10459|10458|534
1604510700000|2020-11-04 17:25:00|10459.4|10458.4|10455.6|10454.6|10459.5|10458.5|10454.8|10453.8|520
1604511000000|2020-11-04 17:30:00|10455.7|10454.7|10454|10453|10457.4|10456.4|10453.6|10452.6|379
1604511300000|2020-11-04 17:35:00|10454.2|10453.2|10454.4|10453.4|10455.3|10454.3|10453.2|10452.2|357
1604511600000|2020-11-04 17:40:00|10454.5|10453.5|10455.2|10454.2|10455.7|10454.7|10453.3|10452.3|378
1604511900000|2020-11-04 17:45:00|10455.3|10454.3|10453.1|10452.1|10456.4|10455.4|10452.6|10451.6|384
1604512200000|2020-11-04 17:50:00|10453.7|10452.7|10455.8|10454.8|10457.2|10456.2|10453.2|10452.2|327
1604512500000|2020-11-04 17:55:00|10455.7|10454.7|10457.7|10456.7|10458.4|10457.4|10455.4|10454.4|301
1604512800000|2020-11-04 18:00:00|10457.8|10456.8|10459.2|10458.2|10461.5|10460.5|10457.8|10456.8|549
1604513100000|2020-11-04 18:05:00|10459.1|10458.1|10457.7|10456.7|10460.5|10459.5|10457|10456|508
1604513400000|2020-11-04 18:10:00|10457.8|10456.8|10458.9|10457.9|10459.5|10458.5|10457.1|10456.1|345
1604513700000|2020-11-04 18:15:00|10459|10458|10458.8|10457.8|10462.5|10461.5|10458.6|10457.6|340
1604514000000|2020-11-04 18:20:00|10458.6|10457.6|10457.3|10456.3|10459.3|10458.3|10457|10456|272
1604514300000|2020-11-04 18:25:00|10457.4|10456.4|10455.6|10454.6|10457.4|10456.4|10455.4|10454.4|362
1604514600000|2020-11-04 18:30:00|10455.7|10454.7|10454|10453|10456.8|10455.8|10453.2|10452.2|340
1604514900000|2020-11-04 18:35:00|10454.1|10453.1|10449.9|10448.9|10454.1|10453.1|10449.1|10448.1|424
1604515200000|2020-11-04 18:40:00|10449.8|10448.8|10447.6|10446.6|10450.6|10449.6|10447.6|10446.6|492
1604515500000|2020-11-04 18:45:00|10447.5|10446.5|10449.1|10448.1|10449.2|10448.2|10446.1|10445.1|251
1604515800000|2020-11-04 18:50:00|10449.2|10448.2|10445.2|10444.2|10449.9|10448.9|10442.3|10441.3|404
1604516100000|2020-11-04 18:55:00|10445.3|10444.3|10444.9|10443.9|10447.8|10446.8|10443.4|10442.4|563
1604516400000|2020-11-04 19:00:00|10445|10444|10445.6|10444.6|10447|10446|10444.6|10443.6|431
1604516700000|2020-11-04 19:05:00|10445.7|10444.7|10444.6|10443.6|10446.7|10445.7|10444.5|10443.5|304
1604517000000|2020-11-04 19:10:00|10444.7|10443.7|10448.6|10447.6|10448.7|10447.7|10444.3|10443.3|174
1604517300000|2020-11-04 19:15:00|10448.5|10447.5|10446.7|10445.7|10449.3|10448.3|10446.2|10445.2|243
1604517600000|2020-11-04 19:20:00|10446.6|10445.6|10448.5|10447.5|10448.5|10447.5|10446.1|10445.1|237
1604517900000|2020-11-04 19:25:00|10448.4|10447.4|10449.4|10448.4|10449.7|10448.7|10448.4|10447.4|187
1604518200000|2020-11-04 19:30:00|10449.3|10448.3|10450|10449|10450.2|10449.3|10448.8|10447.8|255
1604518500000|2020-11-04 19:35:00|10450.1|10449.1|10450.1|10449.1|10450.5|10449.5|10448.6|10447.6|276
1604518800000|2020-11-04 19:40:00|10450|10449|10449.5|10448.5|10450.5|10449.5|10448.8|10447.8|280
1604519100000|2020-11-04 19:45:00|10449.4|10448.4|10449.7|10448.7|10450.3|10449.3|10448.6|10447.6|247
1604519400000|2020-11-04 19:50:00|10449.6|10448.6|10448.5|10447.5|10449.6|10448.6|10447.7|10446.7|214
1604519700000|2020-11-04 19:55:00|10448.6|10447.6|10445.7|10444.7|10449.4|10448.4|10445.1|10444.1|387
1604520000000|2020-11-04 20:00:00|10445.4|10444.4|10445|10444|10446.4|10445.4|10444.1|10443.1|418
1604520300000|2020-11-04 20:05:00|10445.1|10444.1|10445.7|10444.7|10446.2|10445.2|10444.6|10443.7|337
1604520600000|2020-11-04 20:10:00|10445.6|10444.6|10445.8|10444.8|10446.3|10445.3|10444.9|10443.9|266
1604520900000|2020-11-04 20:15:00|10446|10445|10449|10448|10449.2|10448.2|10445.7|10444.7|236
1604521200000|2020-11-04 20:20:00|10448.9|10447.9|10450.2|10449.2|10450.5|10449.5|10448.3|10447.3|323
1604521500000|2020-11-04 20:25:00|10450.1|10449.1|10452.2|10451.2|10452.2|10451.2|10449.4|10448.4|310
1604521800000|2020-11-04 20:30:00|10452.1|10451.1|10451.6|10450.6|10452.5|10451.5|10450.5|10449.5|335
1604522100000|2020-11-04 20:35:00|10451.7|10450.7|10450.6|10449.6|10452|10451|10449.4|10448.4|362
1604522400000|2020-11-04 20:40:00|10450.7|10449.7|10448.8|10447.8|10450.7|10449.7|10448.6|10447.6|226
1604522700000|2020-11-04 20:45:00|10448.9|10447.9|10450.1|10449.1|10450.7|10449.7|10447.9|10446.9|241
1604523000000|2020-11-04 20:50:00|10449.9|10448.9|10451.7|10450.7|10452.9|10451.9|10449|10448|392
1604523300000|2020-11-04 20:55:00|10451.8|10450.8|10452.4|10451.4|10453|10452|10450.9|10449.9|423
1604523600000|2020-11-04 21:00:00|10452.5|10451.5|10453.8|10452.8|10454.9|10453.9|10451.7|10450.7|400
1604523900000|2020-11-04 21:05:00|10453.7|10452.7|10454.5|10453.5|10454.9|10453.9|10453.6|10452.6|223
1604524200000|2020-11-04 21:10:00|10454.4|10453.4|10456.9|10455.9|10457.6|10456.6|10454.4|10453.4|321
1604524500000|2020-11-04 21:15:00|10456.6|10455.6|10452.4|10451.4|10456.6|10455.6|10452.4|10451.4|166
1604524800000|2020-11-04 21:20:00|10452.5|10451.5|10452.1|10451.1|10452.9|10451.9|10450.3|10449.3|192
1604525100000|2020-11-04 21:25:00|10452.2|10451.2|10452|10451|10452.2|10451.2|10451.5|10450.5|92
1604525400000|2020-11-04 21:30:00|10452.1|10451.1|10451|10450|10452.1|10451.1|10450.9|10449.9|113
1604525700000|2020-11-04 21:35:00|10450.9|10449.9|10451.1|10450.1|10451.5|10450.5|10449.8|10448.8|229
1604526000000|2020-11-04 21:40:00|10451|10450|10450.2|10449.2|10451.1|10450.1|10450.1|10449.1|172
1604526300000|2020-11-04 21:45:00|10450.1|10449.1|10451.1|10450.1|10451.3|10450.3|10449.3|10448.3|284
1604526600000|2020-11-04 21:50:00|10451.2|10450.2|10450.9|10449.9|10451.3|10450.3|10449.3|10448.3|198
1604526900000|2020-11-04 21:55:00|10450.8|10449.8|10454.5|10448.9|10455.7|10450.4|10449.3|10448.1|634
1604527200000|2020-11-04 22:00:00|10454.7|10448.7|10454.9|10449.8|10454.9|10449.9|10452.3|10446.3|42
1604527500000|2020-11-04 22:05:00|10455|10449.7|10454.4|10450.1|10455.7|10452.9|10453.3|10448.8|1222
1604527800000|2020-11-04 22:10:00|10454.5|10449.9|10454.4|10450.2|10454.7|10450.4|10452.6|10448.5|214
1604528100000|2020-11-04 22:15:00|10452.6|10450.3|10453.8|10450.1|10454.6|10450.3|10452.5|10448.8|193
1604528400000|2020-11-04 22:20:00|10453.9|10450|10453.7|10449.2|10454.5|10453.1|10452.5|10449|269
1604528700000|2020-11-04 22:25:00|10453.9|10449.3|10453.6|10449.9|10454.8|10450.3|10452.9|10449.2|363
1604529000000|2020-11-04 22:30:00|10453.4|10450|10453.8|10449.9|10454.2|10450.7|10452.9|10448.9|1256
1604529300000|2020-11-04 22:35:00|10453.6|10449.8|10450.6|10444.6|10454.7|10450|10450|10444|983
1604529600000|2020-11-04 22:40:00|10450.5|10444.5|10450.2|10445.4|10453.9|10447.9|10448.9|10442.9|1022
1604529900000|2020-11-04 22:45:00|10450.5|10445.7|10449.8|10446|10451.8|10447.1|10449.4|10444.3|730
1604530200000|2020-11-04 22:50:00|10449.6|10446.2|10450.7|10447|10451.9|10447.7|10448.9|10445.1|786
1604530500000|2020-11-04 22:55:00|10450.8|10447.3|10452.6|10449.5|10457.7|10451.7|10449.8|10446.2|969
1604530800000|2020-11-04 23:00:00|10452.5|10449.3|10451.3|10449.8|10452.6|10450.3|10449.1|10447.5|480
1604531100000|2020-11-04 23:05:00|10451.4|10449.7|10449.8|10448.8|10451.4|10450.2|10449.8|10448.8|231
1604531400000|2020-11-04 23:10:00|10449.9|10448.9|10448|10447|10451.2|10449.9|10447.7|10446.4|236
1604531700000|2020-11-04 23:15:00|10448.1|10447.1|10448.7|10447.7|10448.9|10447.9|10447|10446|198
1604532000000|2020-11-04 23:20:00|10448.8|10447.8|10447.5|10446.5|10449.2|10448.2|10447|10446|180
1604532300000|2020-11-04 23:25:00|10447.4|10446.4|10448.4|10447.4|10449.3|10448.3|10447|10446|157
1604532600000|2020-11-04 23:30:00|10448.2|10447.2|10446.1|10445.1|10448.5|10447.5|10444.4|10443.4|221
1604532900000|2020-11-04 23:35:00|10446.2|10445.2|10446.5|10445.5|10447.3|10446.3|10446|10445|165
1604533200000|2020-11-04 23:40:00|10446.8|10445.8|10444.3|10443.3|10447.5|10446.5|10444.3|10443.3|157
1604533500000|2020-11-04 23:45:00|10444.4|10443.4|10443.3|10442.3|10444.4|10443.4|10443|10442.1|221
1604533800000|2020-11-04 23:50:00|10443.4|10442.4|10444.4|10443.4|10445.4|10444.4|10443.2|10442.2|167
1604534100000|2020-11-04 23:55:00|10444.2|10443.2|10444.5|10443.5|10444.7|10443.7|10441.1|10440.1|183
1604534400000|2020-11-05 00:00:00|10444.3|10443.3|10437.5|10436.5|10445.5|10444.5|10437|10436|680
1604534700000|2020-11-05 00:05:00|10437.4|10436.4|10437.9|10436.9|10439.4|10438.5|10435.7|10434.7|524
1604535000000|2020-11-05 00:10:00|10437.7|10436.7|10432.3|10431.3|10437.8|10436.8|10431.1|10430.1|474
1604535300000|2020-11-05 00:15:00|10432.2|10431.2|10428.8|10427.8|10432.8|10431.8|10427.3|10426.3|502
1604535600000|2020-11-05 00:20:00|10428.9|10427.9|10428.6|10427.6|10429.8|10428.9|10426.5|10425.5|434
1604535900000|2020-11-05 00:25:00|10428.5|10427.5|10429.6|10428.6|10432.5|10431.7|10428.5|10427.5|413
1604536200000|2020-11-05 00:30:00|10429.2|10428.2|10428.6|10427.6|10431.3|10430.3|10427.9|10426.9|464
1604536500000|2020-11-05 00:35:00|10428.5|10427.5|10431.4|10430.4|10432.9|10432.1|10428.3|10427.3|447
1604536800000|2020-11-05 00:40:00|10431.5|10430.5|10431.6|10430.6|10433.5|10432.5|10431.1|10430.2|354
1604537100000|2020-11-05 00:45:00|10431.4|10430.4|10431.9|10430.9|10432.9|10432|10430.2|10429.3|271
1604537400000|2020-11-05 00:50:00|10431.7|10430.7|10427.3|10426.3|10431.8|10430.8|10424.9|10423.9|854
1604537700000|2020-11-05 00:55:00|10428.3|10427.3|10427.1|10426.1|10428.3|10427.3|10422.4|10421.4|570
1604538000000|2020-11-05 01:00:00|10426.9|10425.9|10432.5|10431.5|10433|10432|10425.7|10424.7|517
1604538300000|2020-11-05 01:05:00|10432.4|10431.4|10437|10436|10437.8|10436.8|10431.7|10430.7|521
1604538600000|2020-11-05 01:10:00|10437.1|10436.4|10433.3|10432.3|10437.3|10436.5|10432.4|10431.6|533
1604538900000|2020-11-05 01:15:00|10433.2|10432.2|10432.8|10431.8|10434|10433|10431.5|10430.5|412
1604539200000|2020-11-05 01:20:00|10432.9|10431.9|10430.7|10429.7|10432.9|10432|10429.9|10428.9|369
1604539500000|2020-11-05 01:25:00|10430.8|10429.8|10430.2|10429.2|10431.5|10430.7|10427.3|10426.3|398
1604539800000|2020-11-05 01:30:00|10430|10429|10432.1|10431.1|10433|10432|10430|10429|490
1604540100000|2020-11-05 01:35:00|10432.2|10431.2|10436.2|10435.2|10436.6|10435.6|10431.3|10430.5|396
1604540400000|2020-11-05 01:40:00|10436.3|10435.3|10434.1|10433.1|10436.7|10435.8|10432.9|10431.9|409
1604540700000|2020-11-05 01:45:00|10434.3|10433.3|10431.6|10430.6|10435.1|10434.3|10430.6|10429.6|280
1604541000000|2020-11-05 01:50:00|10431.7|10430.7|10428.2|10427.5|10432.3|10431.3|10426.8|10425.9|438
1604541300000|2020-11-05 01:55:00|10428.3|10427.3|10431.8|10430.8|10432.2|10431.4|10428.2|10427.3|411
1604541600000|2020-11-05 02:00:00|10432|10431|10430.5|10429.5|10432.8|10431.8|10429.8|10429|333
1604541900000|2020-11-05 02:05:00|10430.6|10429.6|10434.1|10433.1|10434.8|10434|10430.6|10429.6|412
1604542200000|2020-11-05 02:10:00|10434|10433|10433.6|10432.6|10434.2|10433.4|10432.1|10431.1|283
1604542500000|2020-11-05 02:15:00|10433.4|10432.7|10436.5|10435.5|10436.5|10435.5|10433.1|10432.2|382
1604542800000|2020-11-05 02:20:00|10436.4|10435.4|10435.4|10434.7|10437.1|10436.1|10434.6|10433.7|377
1604543100000|2020-11-05 02:25:00|10435.6|10434.6|10433.1|10432.1|10435.6|10434.7|10432|10431.1|438
1604543400000|2020-11-05 02:30:00|10432.9|10431.9|10430.3|10429.3|10432.9|10431.9|10430.2|10429.3|300
1604543700000|2020-11-05 02:35:00|10430.4|10429.4|10429.2|10428.2|10430.4|10429.5|10427.9|10427|366
1604544000000|2020-11-05 02:40:00|10429.5|10428.5|10428.5|10427.5|10430.5|10429.5|10427.5|10426.5|312
1604544300000|2020-11-05 02:45:00|10428.4|10427.7|10428.5|10427.5|10429.2|10428.3|10427.1|10426.3|349
1604544600000|2020-11-05 02:50:00|10428.4|10427.7|10429.2|10428.2|10430.8|10429.8|10427.9|10427|325
1604544900000|2020-11-05 02:55:00|10429.3|10428.3|10426.3|10425.3|10430.3|10429.5|10426.2|10425.2|546
1604545200000|2020-11-05 03:00:00|10426.2|10425.5|10424.7|10423.7|10427.2|10426.4|10423.7|10422.8|405
1604545500000|2020-11-05 03:05:00|10424.8|10423.8|10427.5|10426.5|10427.8|10426.8|10424.2|10423.3|361
1604545800000|2020-11-05 03:10:00|10427.4|10426.4|10428.5|10427.5|10429.7|10428.8|10426.8|10426|326
1604546100000|2020-11-05 03:15:00|10428.6|10427.6|10429.1|10428.1|10430.3|10429.4|10427.5|10426.6|328
1604546400000|2020-11-05 03:20:00|10429.2|10428.2|10428.8|10427.8|10431|10430|10428.8|10427.8|383
1604546700000|2020-11-05 03:25:00|10428.9|10427.9|10429.3|10428.3|10429.9|10428.9|10428.3|10427.3|357
1604547000000|2020-11-05 03:30:00|10429.2|10428.5|10431.2|10430.2|10432.3|10431.6|10428.3|10427.3|375
1604547300000|2020-11-05 03:35:00|10430.8|10429.8|10429.6|10428.6|10432|10431|10428|10427|446
1604547600000|2020-11-05 03:40:00|10429.5|10428.5|10427.7|10427|10430.1|10429.1|10427.4|10426.5|346
1604547900000|2020-11-05 03:45:00|10427.6|10426.9|10428.6|10427.6|10428.6|10427.8|10427.2|10426.2|234
1604548200000|2020-11-05 03:50:00|10428.7|10427.7|10429.8|10428.8|10430.8|10430|10428.7|10427.7|296
1604548500000|2020-11-05 03:55:00|10429.7|10428.7|10428.5|10427.5|10429.8|10428.8|10427.8|10426.8|262
1604548800000|2020-11-05 04:00:00|10428.1|10427.1|10429|10428|10429.7|10428.8|10427.7|10426.7|222
1604549100000|2020-11-05 04:05:00|10428.9|10428.2|10429.5|10428.5|10429.8|10428.8|10428.3|10427.3|178
1604549400000|2020-11-05 04:10:00|10429.3|10428.3|10428.5|10427.5|10429.3|10428.3|10427.3|10426.3|207
1604549700000|2020-11-05 04:15:00|10428.6|10427.6|10429.2|10428.2|10429.8|10428.9|10427.7|10426.8|243
1604550000000|2020-11-05 04:20:00|10429.3|10428.3|10428.5|10427.5|10430.4|10429.4|10428.4|10427.4|331
1604550300000|2020-11-05 04:25:00|10428.4|10427.4|10428.7|10427.7|10429|10428.1|10427.8|10426.9|263
1604550600000|2020-11-05 04:30:00|10428.6|10427.9|10428.9|10428.2|10429.7|10428.8|10428.3|10427.3|214
1604550900000|2020-11-05 04:35:00|10429|10428.3|10429.9|10428.9|10430|10429.1|10428.3|10427.5|236
1604551200000|2020-11-05 04:40:00|10429.8|10429.1|10431.5|10430.5|10432.2|10431.2|10429.7|10428.9|213
1604551500000|2020-11-05 04:45:00|10431.6|10430.6|10429.4|10428.7|10431.9|10430.9|10429.1|10428.1|224
1604551800000|2020-11-05 04:50:00|10429.5|10428.5|10429.7|10428.7|10430.1|10429.2|10429|10428.1|163
1604552100000|2020-11-05 04:55:00|10429.8|10428.8|10430|10429|10431.1|10430.2|10428.7|10427.8|342
1604552400000|2020-11-05 05:00:00|10429.9|10428.9|10430.5|10429.5|10431.2|10430.2|10428.4|10427.4|270
1604552700000|2020-11-05 05:05:00|10430.3|10429.3|10433.1|10432.1|10433.5|10432.6|10430.1|10429.1|551
1604553000000|2020-11-05 05:10:00|10433.2|10432.2|10434.6|10433.9|10435|10434.2|10433|10432.1|358
1604553300000|2020-11-05 05:15:00|10434.7|10434|10434.1|10433.1|10435.4|10434.4|10433.5|10432.7|545
1604553600000|2020-11-05 05:20:00|10434|10433|10430.7|10429.7|10434|10433|10430.3|10429.3|383
1604553900000|2020-11-05 05:25:00|10430.5|10429.5|10430.7|10429.7|10431|10430|10430|10429|228
1604554200000|2020-11-05 05:30:00|10430.6|10429.6|10431.5|10430.5|10432.3|10431.3|10430.5|10429.5|186
1604554500000|2020-11-05 05:35:00|10431.3|10430.6|10431.9|10430.9|10432.3|10431.4|10430.8|10429.8|168
1604554800000|2020-11-05 05:40:00|10431.8|10430.8|10432.3|10431.3|10432.8|10431.8|10431.4|10430.6|245
1604555100000|2020-11-05 05:45:00|10432.4|10431.4|10432.1|10431.1|10432.8|10431.8|10432|10431|205
1604555400000|2020-11-05 05:50:00|10432.2|10431.2|10430.3|10429.3|10432.8|10431.9|10429.4|10428.4|266
1604555700000|2020-11-05 05:55:00|10430.2|10429.2|10430.6|10429.6|10431.5|10430.5|10429.2|10428.3|353
1604556000000|2020-11-05 06:00:00|10430.3|10429.3|10433.3|10432.3|10433.4|10432.4|10430.3|10429.3|307
1604556300000|2020-11-05 06:05:00|10433.2|10432.2|10434.3|10433.6|10435.3|10434.4|10433.1|10432.1|307
1604556600000|2020-11-05 06:10:00|10434.7|10433.7|10431.8|10431.1|10434.7|10433.8|10430|10429.2|378
1604556900000|2020-11-05 06:15:00|10431.9|10431.2|10431|10430|10432.2|10431.5|10429.7|10428.7|153
1604557200000|2020-11-05 06:20:00|10431.1|10430.1|10434.5|10433.5|10434.6|10433.7|10430.8|10430|395
1604557500000|2020-11-05 06:25:00|10434.4|10433.4|10435|10434.3|10435.8|10434.9|10433.9|10432.9|398
1604557800000|2020-11-05 06:30:00|10435.1|10434.1|10437.1|10436.1|10437.2|10436.2|10433.8|10432.8|304
1604558100000|2020-11-05 06:35:00|10437.2|10436.2|10437.3|10436.3|10438.4|10437.5|10435.2|10434.3|424
1604558400000|2020-11-05 06:40:00|10437.4|10436.4|10442.4|10441.4|10443.8|10442.8|10436.8|10436|279
1604558700000|2020-11-05 06:45:00|10442.5|10441.5|10442.2|10441.2|10444.4|10443.4|10442|10441|283
1604559000000|2020-11-05 06:50:00|10442.3|10441.3|10442.9|10441.9|10445.1|10444.1|10442.1|10441.1|369
1604559300000|2020-11-05 06:55:00|10443|10442|10439.5|10438.5|10443.1|10442.1|10438.7|10437.7|493
1604559600000|2020-11-05 07:00:00|10439.4|10438.4|10435.9|10434.9|10440.2|10439.2|10435.4|10434.4|719
1604559900000|2020-11-05 07:05:00|10436|10435|10443.9|10442.9|10444.1|10443.1|10435.9|10434.9|533
1604560200000|2020-11-05 07:10:00|10443.8|10442.8|10443.4|10442.4|10448|10447|10443.2|10442.3|617
1604560500000|2020-11-05 07:15:00|10443.3|10442.6|10436.1|10435.1|10443.6|10442.6|10434.7|10433.8|605
1604560800000|2020-11-05 07:20:00|10436.3|10435.3|10429.6|10428.6|10436.5|10435.5|10429.5|10428.5|720
1604561100000|2020-11-05 07:25:00|10429.5|10428.5|10431.3|10430.3|10431.6|10430.6|10426|10425.1|635
1604561400000|2020-11-05 07:30:00|10431.2|10430.2|10434.1|10433.1|10434.6|10433.6|10427.4|10426.4|637
1604561700000|2020-11-05 07:35:00|10434.2|10433.2|10431.1|10430.1|10434.6|10433.7|10430.9|10429.9|538
1604562000000|2020-11-05 07:40:00|10431.2|10430.2|10437.1|10436.1|10437.5|10436.5|10427.5|10426.6|689
1604562300000|2020-11-05 07:45:00|10437|10436|10437|10436|10438.5|10437.5|10435.8|10434.8|547
1604562600000|2020-11-05 07:50:00|10437.1|10436.1|10435.3|10434.3|10441.1|10440.1|10435.3|10434.3|534
1604562900000|2020-11-05 07:55:00|10435.2|10434.2|10431.9|10430.9|10435.4|10434.4|10431.5|10430.5|570
1604563200000|2020-11-05 08:00:00|10431.7|10430.7|10437.9|10436.9|10439|10438|10429.6|10428.6|557
1604563500000|2020-11-05 08:05:00|10437.8|10436.8|10435.6|10434.6|10437.8|10436.8|10434.5|10433.5|450
1604563800000|2020-11-05 08:10:00|10435.3|10434.3|10433|10432|10435.8|10434.8|10432|10431|471
1604564100000|2020-11-05 08:15:00|10433.1|10432.1|10431.9|10430.9|10434.6|10433.6|10429.7|10428.7|440
1604564400000|2020-11-05 08:20:00|10431.8|10430.8|10430|10429|10435.1|10434.1|10429.8|10428.8|491
1604564700000|2020-11-05 08:25:00|10429.8|10429.1|10433|10432|10434.1|10433.1|10428.4|10427.5|467
1604565000000|2020-11-05 08:30:00|10432.8|10431.8|10434.8|10433.8|10436.1|10435.1|10432.6|10431.6|439
1604565300000|2020-11-05 08:35:00|10434.7|10433.7|10435|10434|10437|10436|10432.7|10431.7|441
1604565600000|2020-11-05 08:40:00|10434.9|10433.9|10434.5|10433.5|10435.1|10434.1|10431.4|10430.4|414
1604565900000|2020-11-05 08:45:00|10434.4|10433.4|10433.5|10432.5|10434.9|10433.9|10432.9|10431.9|361
1604566200000|2020-11-05 08:50:00|10433.6|10432.6|10431.3|10430.3|10434.1|10433.2|10429.3|10428.3|378
1604566500000|2020-11-05 08:55:00|10431.5|10430.5|10430.3|10429.3|10433|10432|10429.3|10428.3|409
1604566800000|2020-11-05 09:00:00|10430.2|10429.5|10431|10430|10432|10431|10430.2|10429.2|405
1604567100000|2020-11-05 09:05:00|10431.1|10430.1|10426|10425|10432|10431|10425.1|10424.3|369
1604567400000|2020-11-05 09:10:00|10426.4|10425.4|10425|10424|10427.1|10426.1|10424.1|10423.2|485
1604567700000|2020-11-05 09:15:00|10425.1|10424.1|10425.4|10424.4|10426.8|10425.8|10423.1|10422.1|407
1604568000000|2020-11-05 09:20:00|10425.5|10424.5|10430.4|10429.4|10433.2|10432.3|10425.3|10424.3|411
1604568300000|2020-11-05 09:25:00|10430.3|10429.3|10428.6|10427.6|10432.1|10431.2|10428.1|10427.1|405
1604568600000|2020-11-05 09:30:00|10428.5|10427.5|10427.1|10426.1|10429.3|10428.3|10426.3|10425.3|406
1604568900000|2020-11-05 09:35:00|10427|10426|10424.1|10423.1|10429.1|10428.1|10423.2|10422.2|348
1604569200000|2020-11-05 09:40:00|10424.2|10423.2|10422.1|10421.1|10424.8|10423.8|10420.2|10419.5|434
1604569500000|2020-11-05 09:45:00|10422.2|10421.2|10421.6|10420.6|10425.9|10424.9|10421.1|10420.2|374
1604569800000|2020-11-05 09:50:00|10421.7|10420.7|10422.8|10421.8|10424.9|10424|10421.3|10420.3|432
1604570100000|2020-11-05 09:55:00|10422.7|10421.7|10425.1|10424.1|10425.3|10424.3|10422.2|10421.2|396
1604570400000|2020-11-05 10:00:00|10425.2|10424.2|10428.3|10427.3|10428.6|10427.6|10424.8|10423.8|408
1604570700000|2020-11-05 10:05:00|10428.4|10427.4|10428.1|10427.1|10428.6|10427.6|10425.8|10424.9|334
1604571000000|2020-11-05 10:10:00|10428.2|10427.2|10426|10425|10428.3|10427.3|10425.6|10424.6|304
1604571300000|2020-11-05 10:15:00|10425.9|10424.9|10424|10423.3|10426.4|10425.4|10423.2|10422.2|391
1604571600000|2020-11-05 10:20:00|10423.7|10423|10422|10421|10423.9|10423.1|10421.3|10420.3|449
1604571900000|2020-11-05 10:25:00|10421.9|10420.9|10424.6|10423.9|10425.7|10424.7|10420|10419.2|367
1604572200000|2020-11-05 10:30:00|10424.8|10423.8|10423.8|10422.8|10425.4|10424.5|10422.4|10421.6|395
1604572500000|2020-11-05 10:35:00|10423.7|10422.7|10422.5|10421.5|10425.5|10424.5|10421.8|10420.9|410
1604572800000|2020-11-05 10:40:00|10422.4|10421.4|10418|10417|10423|10422|10416.5|10415.5|467
1604573100000|2020-11-05 10:45:00|10418.1|10417.1|10417.5|10416.5|10419.1|10418.1|10416.9|10416|460
1604573400000|2020-11-05 10:50:00|10417.6|10416.6|10406|10405|10417.8|10416.8|10405.4|10404.4|775
1604573700000|2020-11-05 10:55:00|10405.9|10404.9|10411.1|10410.1|10414.3|10413.3|10396.1|10395.1|990
1604574000000|2020-11-05 11:00:00|10410.9|10409.9|10418.3|10417.3|10418.7|10417.9|10404.8|10403.8|742
1604574300000|2020-11-05 11:05:00|10418.4|10417.4|10426.4|10425.4|10428.1|10427.1|10412.9|10411.9|647
1604574600000|2020-11-05 11:10:00|10426.5|10425.5|10424|10423|10439|10438|10423.4|10422.4|986
1604574900000|2020-11-05 11:15:00|10423.9|10422.9|10420.5|10419.5|10425.1|10424.1|10418.3|10417.3|657
1604575200000|2020-11-05 11:20:00|10420.6|10419.6|10417.7|10416.7|10424.2|10423.2|10417.2|10416.2|608
1604575500000|2020-11-05 11:25:00|10417.8|10416.8|10420.2|10419.2|10424.6|10423.6|10417.7|10416.7|517
1604575800000|2020-11-05 11:30:00|10420.1|10419.1|10419.4|10418.4|10420.6|10419.6|10417.2|10416.2|523
1604576100000|2020-11-05 11:35:00|10419.1|10418.1|10420.4|10419.4|10421.1|10420.1|10417.2|10416.2|437
1604576400000|2020-11-05 11:40:00|10420.3|10419.3|10413|10412|10420.4|10419.4|10410|10409|610
1604576700000|2020-11-05 11:45:00|10413.1|10412.1|10413.8|10412.8|10414.8|10413.8|10411.4|10410.4|546
1604577000000|2020-11-05 11:50:00|10413.7|10412.7|10412.2|10411.2|10415.8|10414.8|10411|10410|530
1604577300000|2020-11-05 11:55:00|10412.3|10411.3|10414.6|10413.6|10415.2|10414.2|10411.9|10411|386
1604577600000|2020-11-05 12:00:00|10414.4|10413.7|10419.2|10418.2|10420|10419|10414.4|10413.5|519
1604577900000|2020-11-05 12:05:00|10419.3|10418.3|10421.2|10420.2|10421.4|10420.4|10416.3|10415.3|488
1604578200000|2020-11-05 12:10:00|10420.9|10419.9|10418|10417|10421.4|10420.4|10417.7|10416.7|308
1604578500000|2020-11-05 12:15:00|10418.2|10417.2|10411.3|10410.3|10418.9|10417.9|10411|10410|465
1604578800000|2020-11-05 12:20:00|10411.2|10410.2|10409.3|10408.3|10414.8|10413.8|10408.5|10407.7|618
1604579100000|2020-11-05 12:25:00|10409.6|10408.6|10406|10405|10411.8|10410.8|10405.4|10404.4|518
1604579400000|2020-11-05 12:30:00|10406.4|10405.4|10407|10406|10408.4|10407.4|10400.1|10399.1|807
1604579700000|2020-11-05 12:35:00|10407.1|10406.1|10405.9|10404.9|10408.3|10407.3|10402.5|10401.5|589
1604580000000|2020-11-05 12:40:00|10406|10405|10387.3|10386.3|10407.2|10406.2|10384.7|10383.7|978
1604580300000|2020-11-05 12:45:00|10387.4|10386.4|10383.1|10382.1|10392.8|10391.8|10382.4|10381.4|824
1604580600000|2020-11-05 12:50:00|10383.2|10382.5|10386.7|10385.7|10386.8|10385.8|10375.3|10374.3|897
1604580900000|2020-11-05 12:55:00|10386.6|10385.6|10382|10381|10392.1|10391.1|10378.7|10377.7|863
1604581200000|2020-11-05 13:00:00|10381.7|10380.7|10368.5|10367.5|10384.7|10383.7|10366|10365|967
1604581500000|2020-11-05 13:05:00|10368.6|10367.6|10365.6|10364.6|10374.4|10373.4|10363.9|10362.9|939
1604581800000|2020-11-05 13:10:00|10365.7|10365|10365.3|10364.3|10372.7|10371.7|10361.3|10360.3|1017
1604582100000|2020-11-05 13:15:00|10365.2|10364.2|10372.2|10371.2|10373.3|10372.5|10362.7|10361.7|915
1604582400000|2020-11-05 13:20:00|10372.4|10371.4|10370.3|10369.3|10373.2|10372.2|10362.8|10361.8|828
1604582700000|2020-11-05 13:25:00|10370|10369|10379.5|10375.1|10381|10376.8|10369.3|10368.3|611
1604583000000|2020-11-05 13:30:00|10379.9|10375.2|10372.1|10371.1|10381.6|10380.6|10369|10368|938
1604583300000|2020-11-05 13:35:00|10372.2|10371.2|10371|10370|10375.8|10374.8|10369.3|10368.3|699
1604583600000|2020-11-05 13:40:00|10370.7|10369.7|10370.5|10369.5|10373.4|10372.4|10368.2|10367.2|657
1604583900000|2020-11-05 13:45:00|10370.6|10369.6|10369.4|10368.4|10372.7|10371.7|10364.4|10363.4|717
1604584200000|2020-11-05 13:50:00|10369.5|10368.5|10370.5|10369.5|10370.6|10369.6|10364.8|10363.8|620
1604584500000|2020-11-05 13:55:00|10370.2|10369.2|10367.3|10366.3|10374.3|10373.3|10367.1|10366.1|653
1604584800000|2020-11-05 14:00:00|10367.7|10366.7|10367.8|10366.8|10371.2|10370.2|10365.9|10364.9|628
1604585100000|2020-11-05 14:05:00|10367.7|10366.7|10377|10376|10380.2|10379.2|10366.2|10365.2|762
1604585400000|2020-11-05 14:10:00|10376.9|10375.9|10379.2|10378.2|10380.2|10379.2|10375.9|10374.9|578
1604585700000|2020-11-05 14:15:00|10378.7|10377.7|10380.8|10379.8|10381.5|10380.5|10374.6|10373.6|522
1604586000000|2020-11-05 14:20:00|10380.7|10379.7|10383.6|10382.6|10385.2|10384.2|10380.4|10379.4|592
1604586300000|2020-11-05 14:25:00|10383.7|10382.7|10379.8|10378.8|10383.8|10382.8|10377|10376|442
1604586600000|2020-11-05 14:30:00|10379.4|10378.7|10378.8|10377.8|10382.4|10381.4|10375.3|10374.3|490
1604586900000|2020-11-05 14:35:00|10378.3|10377.3|10375.6|10374.6|10380.3|10379.3|10373.8|10372.9|505
1604587200000|2020-11-05 14:40:00|10375.5|10374.5|10366.4|10365.4|10375.5|10374.5|10365.5|10364.5|762
1604587500000|2020-11-05 14:45:00|10366.2|10365.2|10371.7|10370.7|10372.8|10371.8|10363.4|10362.4|750
1604587800000|2020-11-05 14:50:00|10371.5|10370.5|10370.1|10369.1|10371.8|10370.8|10367.6|10366.6|594
1604588100000|2020-11-05 14:55:00|10369.4|10368.7|10367.5|10366.5|10370.1|10369.1|10364.8|10363.8|647
1604588400000|2020-11-05 15:00:00|10366.8|10366.1|10374|10373|10374.5|10373.5|10365|10364|666
1604588700000|2020-11-05 15:05:00|10374.4|10373.4|10372.4|10371.4|10375.7|10374.7|10371.9|10370.9|572
1604589000000|2020-11-05 15:10:00|10372.7|10371.7|10373.2|10372.2|10375.6|10374.6|10371.7|10370.7|502
1604589300000|2020-11-05 15:15:00|10373.3|10372.3|10370.2|10369.2|10374.9|10374.1|10369.6|10368.6|585
1604589600000|2020-11-05 15:20:00|10370|10369|10376.6|10375.6|10378.6|10377.6|10369.1|10368.1|688
1604589900000|2020-11-05 15:25:00|10376.5|10375.5|10378.8|10377.8|10381.9|10380.9|10375.9|10374.9|747
1604590200000|2020-11-05 15:30:00|10378.9|10377.9|10381.4|10380.4|10382.1|10381.1|10375.1|10374.1|644
1604590500000|2020-11-05 15:35:00|10381.7|10380.7|10380.8|10379.8|10383.7|10382.7|10378.5|10377.5|540
1604590800000|2020-11-05 15:40:00|10380.9|10379.9|10371.7|10370.7|10381.4|10380.4|10371.6|10370.6|580
1604591100000|2020-11-05 15:45:00|10371.6|10370.6|10371.3|10370.3|10374.4|10373.4|10370.2|10369.2|673
1604591400000|2020-11-05 15:50:00|10371.5|10370.5|10366.1|10365.1|10372.1|10371.1|10365.8|10364.8|721
1604591700000|2020-11-05 15:55:00|10366.2|10365.2|10365.8|10364.8|10368.7|10367.7|10365|10364|653
1604592000000|2020-11-05 16:00:00|10365.6|10364.9|10368|10367|10368.7|10367.8|10362.3|10361.3|693
1604592300000|2020-11-05 16:05:00|10367.9|10366.9|10371.8|10370.8|10373|10372|10367.9|10366.9|568
1604592600000|2020-11-05 16:10:00|10371.9|10370.9|10371.7|10370.7|10373.1|10372.1|10366.8|10365.9|505
1604592900000|2020-11-05 16:15:00|10371.8|10370.8|10366.1|10365.4|10373.2|10372.2|10365.5|10364.8|407
1604593200000|2020-11-05 16:20:00|10366.2|10365.5|10366.9|10366.2|10367.2|10366.5|10362.4|10361.5|500
1604593500000|2020-11-05 16:25:00|10367|10366.3|10372.9|10372.2|10374|10373.2|10366.8|10366.1|508
1604593800000|2020-11-05 16:30:00|10373|10372.3|10370.1|10369.1|10373.6|10372.9|10369.8|10369|517
1604594100000|2020-11-05 16:35:00|10370.2|10369.5|10368.5|10367.5|10370.7|10370|10367.2|10366.3|447
1604594400000|2020-11-05 16:40:00|10368.6|10367.6|10366.7|10366|10369.5|10368.7|10366.5|10365.8|515
1604594700000|2020-11-05 16:45:00|10366.6|10365.9|10358.8|10357.8|10366.7|10366|10358.7|10357.7|415
1604595000000|2020-11-05 16:50:00|10359|10358.1|10366.3|10365.6|10367|10366.3|10356.9|10356.1|751
1604595300000|2020-11-05 16:55:00|10366.4|10365.7|10368|10367.3|10370.1|10369.3|10365.3|10364.5|559
1604595600000|2020-11-05 17:00:00|10368.1|10367.4|10370.4|10369.4|10372.7|10371.8|10367.3|10366.6|487
1604595900000|2020-11-05 17:05:00|10370.5|10369.5|10371.4|10370.4|10371.9|10371.1|10368.4|10367.4|460
1604596200000|2020-11-05 17:10:00|10371.3|10370.3|10373.4|10372.7|10373.8|10372.9|10370.1|10369.2|401
1604596500000|2020-11-05 17:15:00|10373.1|10372.4|10370.1|10369.1|10373.8|10372.9|10370|10369.1|401
1604596800000|2020-11-05 17:20:00|10370|10369.3|10372|10371|10373.6|10372.7|10369.9|10369|333
1604597100000|2020-11-05 17:25:00|10372.2|10371.3|10381.1|10380.1|10382|10381|10371.1|10370.2|659
1604597400000|2020-11-05 17:30:00|10381|10380|10378.6|10377.6|10381.6|10380.8|10378.3|10377.3|461
1604597700000|2020-11-05 17:35:00|10378.7|10377.7|10374.4|10373.4|10378.7|10377.8|10373.1|10372.2|563
1604598000000|2020-11-05 17:40:00|10374.5|10373.5|10373|10372|10375.3|10374.5|10372.7|10371.7|286
1604598300000|2020-11-05 17:45:00|10373.1|10372.1|10371.7|10371|10373.1|10372.4|10371.2|10370.3|343
1604598600000|2020-11-05 17:50:00|10371.8|10371.1|10371.8|10370.8|10372|10371.2|10369.8|10369|370
1604598900000|2020-11-05 17:55:00|10372|10371.1|10372.4|10371.4|10375.2|10374.2|10371.5|10370.5|399
1604599200000|2020-11-05 18:00:00|10372.3|10371.6|10369.6|10368.6|10374.4|10373.5|10368.3|10367.3|482
1604599500000|2020-11-05 18:05:00|10369.7|10368.7|10371.9|10371.2|10372.3|10371.4|10367.8|10367|462
1604599800000|2020-11-05 18:10:00|10372.1|10371.1|10374.6|10373.9|10375|10374.3|10371.9|10371|382
1604600100000|2020-11-05 18:15:00|10374.5|10373.8|10374.9|10374.2|10377.3|10376.6|10374.1|10373.2|347
1604600400000|2020-11-05 18:20:00|10374.8|10374.1|10374.9|10374.2|10376.2|10375.4|10373.3|10372.4|377
1604600700000|2020-11-05 18:25:00|10375|10374.3|10374.5|10373.8|10375.1|10374.3|10373.8|10373.1|254
1604601000000|2020-11-05 18:30:00|10374.4|10373.7|10372.2|10371.5|10374.6|10373.9|10370.8|10370.1|262
1604601300000|2020-11-05 18:35:00|10372.3|10371.6|10370.1|10369.1|10372.5|10371.7|10369.9|10369|278
1604601600000|2020-11-05 18:40:00|10370.2|10369.4|10369.2|10368.2|10371.1|10370.3|10368.1|10367.4|298
1604601900000|2020-11-05 18:45:00|10369.3|10368.3|10368.8|10367.8|10371|10370.3|10366.8|10365.8|391
1604602200000|2020-11-05 18:50:00|10368.7|10367.7|10366.5|10365.8|10368.8|10367.9|10366.4|10365.6|234
1604602500000|2020-11-05 18:55:00|10366.1|10365.4|10371|10365|10372|10367.1|10364.7|10363.1|499
1604602800000|2020-11-05 19:00:00|10371.4|10365.4|10365|10364|10372.7|10370.6|10364.8|10364|629
1604603100000|2020-11-05 19:05:00|10364.8|10363.8|10364.7|10364|10366.2|10365.2|10363.7|10362.7|355
1604603400000|2020-11-05 19:10:00|10364.6|10363.9|10365|10364|10367.3|10366.6|10363.8|10362.9|386
1604603700000|2020-11-05 19:15:00|10364.9|10363.9|10363.7|10363|10366.9|10366|10363.4|10362.6|299
1604604000000|2020-11-05 19:20:00|10363.4|10362.7|10361.8|10360.8|10364.3|10363.5|10358.8|10358|445
1604604300000|2020-11-05 19:25:00|10361.9|10360.9|10362.2|10361.2|10363.1|10362.4|10360.7|10359.7|317
1604604600000|2020-11-05 19:30:00|10361.9|10361|10357.1|10356.4|10362.3|10361.4|10357.1|10356.3|313
1604604900000|2020-11-05 19:35:00|10357.2|10356.5|10359.5|10358.5|10362.2|10361.3|10354.5|10353.5|622
1604605200000|2020-11-05 19:40:00|10359.6|10358.6|10352.6|10351.6|10360|10359.1|10352.4|10351.4|598
1604605500000|2020-11-05 19:45:00|10352.7|10351.7|10354.2|10353.2|10354.4|10353.4|10351.3|10350.3|542
1604605800000|2020-11-05 19:50:00|10354.3|10353.3|10355.5|10354.5|10356.8|10356|10352.2|10351.2|561
1604606100000|2020-11-05 19:55:00|10355.3|10354.6|10351|10350.3|10355.4|10354.6|10348.6|10347.6|734
1604606400000|2020-11-05 20:00:00|10351.1|10350.1|10345|10344.3|10351.7|10350.7|10344.6|10343.9|591
1604606700000|2020-11-05 20:05:00|10345.2|10344.2|10351.8|10350.8|10351.8|10350.8|10345.1|10344.1|565
1604607000000|2020-11-05 20:10:00|10351.4|10350.7|10356.2|10355.2|10356.4|10355.4|10350.7|10349.7|427
1604607300000|2020-11-05 20:15:00|10356.3|10355.3|10353.1|10352.1|10356.3|10355.3|10352.2|10351.3|376
1604607600000|2020-11-05 20:20:00|10353|10352|10350.7|10349.7|10353.8|10352.8|10349.8|10348.8|301
1604607900000|2020-11-05 20:25:00|10350.6|10349.6|10350.7|10349.7|10351|10350|10348.7|10347.7|252
1604608200000|2020-11-05 20:30:00|10350.6|10349.6|10357.1|10356.1|10357.7|10356.7|10350.3|10349.3|418
1604608500000|2020-11-05 20:35:00|10357|10356|10357.8|10356.8|10358.4|10357.4|10355.1|10354.1|402
1604608800000|2020-11-05 20:40:00|10357.7|10356.7|10356.8|10355.8|10358.3|10357.6|10355.4|10354.5|371
1604609100000|2020-11-05 20:45:00|10356.5|10355.7|10352.1|10351.1|10356.8|10355.8|10351.4|10350.4|336
1604609400000|2020-11-05 20:50:00|10352.2|10351.2|10350|10349|10352.9|10352.1|10348.8|10347.8|463
1604609700000|2020-11-05 20:55:00|10349.8|10348.8|10355.5|10354.5|10355.6|10354.6|10349.4|10348.4|478
1604610000000|2020-11-05 21:00:00|10355.4|10354.4|10354|10353|10355.4|10354.4|10352|10351.1|315
1604610300000|2020-11-05 21:05:00|10353.9|10352.9|10353.8|10352.8|10354.6|10353.6|10352.6|10351.6|225
1604610600000|2020-11-05 21:10:00|10353.9|10352.9|10352.9|10351.9|10354.4|10353.4|10352.2|10351.2|191
1604610900000|2020-11-05 21:15:00|10352.8|10351.8|10354.7|10353.7|10354.8|10353.8|10352.2|10351.2|220
1604611200000|2020-11-05 21:20:00|10354.8|10353.8|10354.2|10353.2|10355.8|10354.8|10354.1|10353.1|198
1604611500000|2020-11-05 21:25:00|10354.3|10353.3|10354.8|10353.8|10355.4|10354.4|10354|10353.1|167
1604611800000|2020-11-05 21:30:00|10354.7|10353.7|10350.9|10349.9|10354.8|10353.8|10350.4|10349.4|250
1604612100000|2020-11-05 21:35:00|10350.8|10349.8|10352|10351|10352.3|10351.3|10350.7|10349.7|196
1604612400000|2020-11-05 21:40:00|10352.1|10351.1|10350.8|10349.8|10352.3|10351.3|10350.6|10349.6|323
1604612700000|2020-11-05 21:45:00|10350.9|10349.9|10351.6|10350.6|10352.2|10351.2|10350.4|10349.5|419
1604613000000|2020-11-05 21:50:00|10351.5|10350.5|10353.1|10352.1|10353.8|10352.8|10350.7|10349.7|357
1604613300000|2020-11-05 21:55:00|10353|10352|10353.7|10348|10355.1|10352.2|10351|10347.4|811
1604613600000|2020-11-05 22:00:00|10353.1|10347.1|10352.3|10346.3|10353.4|10347.4|10349.6|10343.6|44
1604613900000|2020-11-05 22:05:00|10352.5|10346.5|10352.5|10347.5|10354.5|10348.5|10351.2|10345.2|110
1604614200000|2020-11-05 22:10:00|10353.6|10347.8|10353.1|10347.1|10354.5|10348.5|10351.1|10345.1|173
1604614500000|2020-11-05 22:15:00|10353.3|10347.3|10353.1|10347.1|10353.9|10347.9|10350.2|10344.2|219
1604614800000|2020-11-05 22:20:00|10351.2|10345.4|10353.9|10347.9|10354|10348|10351|10345.1|224
1604615100000|2020-11-05 22:25:00|10353.8|10347.8|10352.9|10346.9|10354.3|10348.3|10352|10346|244
1604615400000|2020-11-05 22:30:00|10352.8|10346.8|10355|10349|10355.6|10349.6|10352.8|10346.8|345
1604615700000|2020-11-05 22:35:00|10355.2|10349.2|10358.3|10352.3|10359.1|10353.1|10354.4|10348.4|491
1604616000000|2020-11-05 22:40:00|10358.4|10352.4|10356.8|10350.8|10360|10355.2|10356.8|10350.8|295
1604616300000|2020-11-05 22:45:00|10356.9|10350.9|10357.8|10353.2|10359.5|10353.5|10356.1|10350.4|299
1604616600000|2020-11-05 22:50:00|10357.5|10353.1|10364.3|10359.4|10365.1|10359.4|10357.3|10352.8|584
1604616900000|2020-11-05 22:55:00|10364.4|10359.3|10363.6|10360.3|10365.9|10360.4|10361.1|10357.5|560
1604617200000|2020-11-05 23:00:00|10363.4|10360.4|10360.2|10359.2|10363.5|10360.4|10357.5|10356.1|565
1604617500000|2020-11-05 23:05:00|10360.4|10358.9|10359.7|10358.7|10360.5|10359.2|10358.6|10357.6|222
1604617800000|2020-11-05 23:10:00|10359.6|10358.6|10365.1|10364.1|10366|10364.6|10359.2|10357.8|327
1604618100000|2020-11-05 23:15:00|10365|10364|10369.5|10368.5|10369.9|10368.9|10364.7|10363.7|271
1604618400000|2020-11-05 23:20:00|10369.4|10368.4|10367.6|10366.6|10371.5|10370.5|10367.4|10366.4|357
1604618700000|2020-11-05 23:25:00|10367.5|10366.5|10367.6|10366.6|10369.1|10368.1|10366.7|10365.7|298
1604619000000|2020-11-05 23:30:00|10367.5|10366.5|10366.9|10365.9|10370.5|10369.5|10366.7|10365.7|322
1604619300000|2020-11-05 23:35:00|10367|10366|10368.4|10367.4|10371.2|10370.3|10364.9|10363.9|403
1604619600000|2020-11-05 23:40:00|10368.1|10367.1|10365.8|10364.8|10369.5|10368.6|10365.2|10364.2|328
1604619900000|2020-11-05 23:45:00|10365.7|10364.7|10359.2|10358.2|10365.7|10364.7|10359.1|10358.1|531
1604620200000|2020-11-05 23:50:00|10359.1|10358.1|10362.3|10361.3|10364|10363|10355.6|10354.6|936
1604620500000|2020-11-05 23:55:00|10362.4|10361.4|10361.3|10360.3|10364.7|10363.7|10360.1|10359.1|444
1604620800000|2020-11-06 00:00:00|10361.1|10360.1|10359.8|10358.8|10363.8|10362.8|10355.8|10354.8|887
1604621100000|2020-11-06 00:05:00|10359.9|10358.9|10351.7|10350.7|10361|10360|10351.3|10350.5|671
1604621400000|2020-11-06 00:10:00|10351.6|10350.6|10352.8|10351.8|10354.3|10353.3|10349.8|10348.8|703
1604621700000|2020-11-06 00:15:00|10352.7|10351.7|10353.4|10352.7|10355.5|10354.6|10351.9|10351.2|573
1604622000000|2020-11-06 00:20:00|10353.2|10352.5|10352.4|10351.7|10355.3|10354.5|10349.9|10348.9|481
1604622300000|2020-11-06 00:25:00|10352.3|10351.6|10358.2|10357.2|10359.9|10358.9|10351|10350.3|554
1604622600000|2020-11-06 00:30:00|10358.1|10357.1|10359.8|10359.1|10361|10360.2|10356.6|10355.6|492
1604622900000|2020-11-06 00:35:00|10359.7|10359|10360.7|10360|10360.8|10360.1|10357.5|10356.8|383
1604623200000|2020-11-06 00:40:00|10360.4|10359.7|10362.9|10361.9|10363.5|10362.5|10357.5|10356.5|544
1604623500000|2020-11-06 00:45:00|10363|10362|10363.3|10362.6|10364.6|10363.8|10362.4|10361.6|477
1604623800000|2020-11-06 00:50:00|10363.2|10362.5|10368.7|10367.7|10369.8|10368.9|10362.1|10361.4|638
1604624100000|2020-11-06 00:55:00|10368.9|10368|10369.2|10368.5|10371.1|10370.2|10366.9|10366|741
1604624400000|2020-11-06 01:00:00|10369.1|10368.4|10371.7|10370.7|10374.3|10373.3|10366.9|10366.1|701
1604624700000|2020-11-06 01:05:00|10371.6|10370.9|10374.3|10373.6|10375.9|10375.1|10369.7|10368.8|580
1604625000000|2020-11-06 01:10:00|10374.5|10373.5|10371.1|10370.1|10376.6|10375.7|10369.5|10368.5|681
1604625300000|2020-11-06 01:15:00|10371.2|10370.2|10368.2|10367.5|10371.6|10370.7|10367.5|10366.7|514
1604625600000|2020-11-06 01:20:00|10368.5|10367.8|10365.1|10364.1|10369.4|10368.6|10364.9|10364|519
1604625900000|2020-11-06 01:25:00|10365|10364|10362.5|10361.8|10366.8|10365.9|10362.5|10361.6|470
1604626200000|2020-11-06 01:30:00|10362.6|10361.9|10365.5|10364.8|10367|10366.3|10362.6|10361.9|504
1604626500000|2020-11-06 01:35:00|10365.6|10364.9|10364.5|10363.8|10369|10368.3|10364|10363.2|569
1604626800000|2020-11-06 01:40:00|10364.6|10363.6|10361.8|10361.1|10366.6|10365.9|10361|10360.2|596
1604627100000|2020-11-06 01:45:00|10361.9|10361.2|10363.2|10362.5|10363.4|10362.5|10360.3|10359.6|447
1604627400000|2020-11-06 01:50:00|10363.4|10362.4|10361|10360.3|10365|10364.3|10360.8|10360|540
1604627700000|2020-11-06 01:55:00|10360.9|10360.2|10362.1|10361.4|10363.9|10363.2|10360.2|10359.2|556
1604628000000|2020-11-06 02:00:00|10362|10361.3|10366.4|10365.7|10366.9|10366.2|10360.8|10359.8|499
1604628300000|2020-11-06 02:05:00|10366.6|10365.6|10364.7|10364|10366.9|10366|10362.7|10362|465
1604628600000|2020-11-06 02:10:00|10364.6|10363.9|10363.3|10362.6|10365.7|10365|10362.2|10361.5|391
1604628900000|2020-11-06 02:15:00|10363.4|10362.7|10359.2|10358.5|10365|10364.3|10357.3|10356.6|666
1604629200000|2020-11-06 02:20:00|10359.3|10358.6|10362.6|10361.9|10363.1|10362.4|10358.7|10358|530
1604629500000|2020-11-06 02:25:00|10362.7|10362|10361.9|10361.2|10363.6|10362.8|10361|10360.3|446
1604629800000|2020-11-06 02:30:00|10362|10361.3|10361.6|10360.9|10364.1|10363.1|10360.7|10360|432
1604630100000|2020-11-06 02:35:00|10361.5|10360.8|10361.4|10360.4|10361.6|10360.9|10357.9|10357.1|515
1604630400000|2020-11-06 02:40:00|10361.5|10360.5|10359.6|10358.9|10361.8|10361|10359.1|10358.3|318
1604630700000|2020-11-06 02:45:00|10359.5|10358.8|10358.6|10357.9|10359.5|10358.8|10357.3|10356.6|201
1604631000000|2020-11-06 02:50:00|10358.5|10357.8|10358.2|10357.2|10358.5|10357.8|10355.7|10355|502
1604631300000|2020-11-06 02:55:00|10358.3|10357.3|10354.1|10353.4|10359.2|10358.5|10351.2|10350.4|578
1604631600000|2020-11-06 03:00:00|10354.2|10353.5|10355.1|10354.1|10355.8|10354.8|10350.9|10350.2|604
1604631900000|2020-11-06 03:05:00|10355|10354|10352.3|10351.3|10355.5|10354.6|10351.7|10351|520
1604632200000|2020-11-06 03:10:00|10352.4|10351.4|10353.7|10352.7|10354.9|10354.2|10351.8|10350.9|467
1604632500000|2020-11-06 03:15:00|10353.6|10352.9|10349.7|10348.7|10354.7|10353.8|10347.1|10346.1|636
1604632800000|2020-11-06 03:20:00|10349.8|10348.8|10347.2|10346.2|10349.9|10348.9|10343.9|10343.1|762
1604633100000|2020-11-06 03:25:00|10347.3|10346.3|10346.5|10345.8|10350.3|10349.3|10343.5|10342.5|769
1604633400000|2020-11-06 03:30:00|10346.4|10345.7|10346.7|10345.7|10347.8|10346.9|10345.6|10344.7|605
1604633700000|2020-11-06 03:35:00|10346.8|10345.8|10344|10343.3|10346.8|10345.8|10342.7|10341.8|486
1604634000000|2020-11-06 03:40:00|10344.2|10343.2|10343.6|10342.6|10345|10344.2|10339.8|10338.8|461
1604634300000|2020-11-06 03:45:00|10343.7|10342.7|10337.6|10336.6|10344.3|10343.4|10337.5|10336.5|415
1604634600000|2020-11-06 03:50:00|10337.5|10336.5|10337.9|10337.2|10340.6|10339.8|10336.3|10335.5|530
1604634900000|2020-11-06 03:55:00|10337.8|10337.1|10339.8|10338.8|10340.3|10339.6|10337.5|10336.7|485
1604635200000|2020-11-06 04:00:00|10339.7|10338.7|10341.3|10340.3|10341.6|10340.6|10338.2|10337.4|393
1604635500000|2020-11-06 04:05:00|10341.5|10340.6|10344.8|10343.8|10345.9|10345|10341.3|10340.5|469
1604635800000|2020-11-06 04:10:00|10344.7|10343.7|10345|10344.3|10347|10346.3|10344|10343.2|371
1604636100000|2020-11-06 04:15:00|10345.3|10344.4|10346.3|10345.3|10348|10347.2|10344.8|10344.1|317
1604636400000|2020-11-06 04:20:00|10346.4|10345.4|10342.3|10341.6|10346.8|10346.1|10341.4|10340.6|472
1604636700000|2020-11-06 04:25:00|10342.5|10341.5|10342.8|10342.1|10345.8|10344.9|10342.2|10341.5|374
1604637000000|2020-11-06 04:30:00|10342.7|10341.8|10345.8|10344.8|10346|10345.1|10341.4|10340.5|449
1604637300000|2020-11-06 04:35:00|10345.9|10344.9|10342.9|10341.9|10347|10346.1|10341.8|10341|380
1604637600000|2020-11-06 04:40:00|10342.7|10342|10340.5|10339.8|10343.1|10342.2|10339.8|10338.9|341
1604637900000|2020-11-06 04:45:00|10340.4|10339.7|10339.8|10338.8|10340.6|10339.9|10338.2|10337.3|321
1604638200000|2020-11-06 04:50:00|10339.9|10338.9|10341.4|10340.7|10343.5|10342.5|10339.8|10338.8|368
1604638500000|2020-11-06 04:55:00|10341.3|10340.6|10343.4|10342.7|10344.3|10343.4|10341|10340.2|267
1604638800000|2020-11-06 05:00:00|10343.6|10342.6|10344.1|10343.1|10345|10344.3|10343.2|10342.4|360
1604639100000|2020-11-06 05:05:00|10344|10343.3|10344.1|10343.4|10345|10344.3|10343.3|10342.6|287
1604639400000|2020-11-06 05:10:00|10344.2|10343.5|10341.3|10340.6|10344.3|10343.5|10340.9|10340.2|363
1604639700000|2020-11-06 05:15:00|10341.4|10340.7|10343.4|10342.7|10343.9|10343.2|10340.8|10340.1|376
1604640000000|2020-11-06 05:20:00|10343.5|10342.8|10344.9|10344.2|10346|10345|10343.5|10342.7|277
1604640300000|2020-11-06 05:25:00|10344.8|10344.1|10346.9|10345.9|10346.9|10346.1|10344.4|10343.5|200
1604640600000|2020-11-06 05:30:00|10346.8|10345.8|10347.1|10346.4|10347.8|10347|10345.4|10344.5|256
1604640900000|2020-11-06 05:35:00|10347.2|10346.2|10351.7|10351|10352.1|10351.3|10346.6|10345.9|351
1604641200000|2020-11-06 05:40:00|10351.8|10351.1|10350.2|10349.5|10351.8|10351.1|10348.2|10347.5|326
1604641500000|2020-11-06 05:45:00|10350.3|10349.3|10353.9|10353.2|10354.9|10354.2|10350.2|10349.3|393
1604641800000|2020-11-06 05:50:00|10354|10353.3|10357.3|10356.6|10357.3|10356.6|10353.7|10352.8|441
1604642100000|2020-11-06 05:55:00|10357.2|10356.5|10354.1|10353.4|10357.9|10357.2|10352.9|10352.2|630
1604642400000|2020-11-06 06:00:00|10354|10353.3|10356.7|10356|10357.1|10356.2|10354|10353.3|428
1604642700000|2020-11-06 06:05:00|10356.6|10355.9|10356.4|10355.7|10357.4|10356.7|10354.6|10353.9|361
1604643000000|2020-11-06 06:10:00|10356.5|10355.8|10352.9|10352.2|10356.6|10355.8|10350.9|10350.2|430
1604643300000|2020-11-06 06:15:00|10353|10352.3|10353|10352|10354.2|10353.3|10351.7|10351|452
1604643600000|2020-11-06 06:20:00|10353.1|10352.1|10356.9|10356.2|10357.9|10357.2|10352.8|10352|357
1604643900000|2020-11-06 06:25:00|10356.8|10356.1|10359.1|10358.1|10360.6|10359.7|10355.9|10355|396
1604644200000|2020-11-06 06:30:00|10359|10358|10352.3|10351.6|10360.4|10359.5|10351.7|10350.8|375
1604644500000|2020-11-06 06:35:00|10352.2|10351.5|10355.3|10354.3|10356.4|10355.5|10351.8|10350.8|396
1604644800000|2020-11-06 06:40:00|10355.2|10354.2|10354.9|10353.9|10355.3|10354.3|10353.1|10352.2|445
1604645100000|2020-11-06 06:45:00|10355|10354|10358.1|10357.1|10358.1|10357.1|10354.9|10353.9|403
1604645400000|2020-11-06 06:50:00|10358|10357|10353.7|10352.7|10358|10357|10353.4|10352.4|346
1604645700000|2020-11-06 06:55:00|10353.6|10352.6|10353.6|10352.6|10355.2|10354.3|10352.3|10351.4|312
1604646000000|2020-11-06 07:00:00|10353.7|10352.7|10349.8|10348.8|10354|10353|10349.1|10348.4|466
1604646300000|2020-11-06 07:05:00|10349.6|10348.9|10350.9|10349.9|10350.9|10350.1|10347.8|10347|435
1604646600000|2020-11-06 07:10:00|10351|10350|10349.9|10348.9|10351|10350.1|10346.8|10346.1|375
1604646900000|2020-11-06 07:15:00|10349.8|10349.1|10347.5|10346.8|10349.9|10349.2|10346.9|10346|276
1604647200000|2020-11-06 07:20:00|10347.4|10346.7|10347.6|10346.6|10349.6|10348.8|10346.7|10345.8|400
1604647500000|2020-11-06 07:25:00|10347.7|10346.7|10347.3|10346.6|10348.9|10348.1|10346.2|10345.4|520
1604647800000|2020-11-06 07:30:00|10347.4|10346.7|10346.3|10345.6|10349.3|10348.5|10345.5|10344.8|458
1604648100000|2020-11-06 07:35:00|10346.1|10345.4|10346.1|10345.4|10348.2|10347.4|10345.2|10344.5|379
1604648400000|2020-11-06 07:40:00|10346.2|10345.5|10345.3|10344.3|10347.8|10347|10344.8|10344|305
1604648700000|2020-11-06 07:45:00|10345.2|10344.2|10342.4|10341.7|10345.4|10344.4|10342.2|10341.4|357
1604649000000|2020-11-06 07:50:00|10342.5|10341.8|10345.4|10344.7|10345.5|10344.7|10340.9|10340.2|370
1604649300000|2020-11-06 07:55:00|10345.5|10344.8|10342.7|10342|10345.9|10345.2|10341.6|10340.9|413
1604649600000|2020-11-06 08:00:00|10342.6|10341.9|10343.4|10342.7|10344.6|10343.9|10341.7|10340.9|459
1604649900000|2020-11-06 08:05:00|10343.6|10342.9|10348.7|10348|10350.9|10350.2|10343.3|10342.6|504
1604650200000|2020-11-06 08:10:00|10348.6|10347.9|10355.4|10354.4|10355.9|10355.2|10347.8|10346.8|537
1604650500000|2020-11-06 08:15:00|10355.3|10354.6|10352.2|10351.5|10355.5|10354.6|10351.9|10351.1|475
1604650800000|2020-11-06 08:20:00|10352.1|10351.4|10347.8|10347.1|10352.2|10351.5|10345.7|10344.7|639
1604651100000|2020-11-06 08:25:00|10347.7|10347|10348.6|10347.6|10348.8|10348.1|10345.6|10344.9|497
1604651400000|2020-11-06 08:30:00|10348.8|10347.8|10348.8|10348.1|10350.5|10349.5|10347.1|10346.3|423
1604651700000|2020-11-06 08:35:00|10348.6|10347.9|10346.6|10345.9|10348.6|10347.9|10345.5|10344.6|530
1604652000000|2020-11-06 08:40:00|10346.5|10345.8|10344.2|10343.2|10349.5|10348.7|10342.9|10342.1|613
1604652300000|2020-11-06 08:45:00|10344.3|10343.3|10344.6|10343.9|10346|10345.3|10341.6|10340.9|475
1604652600000|2020-11-06 08:50:00|10344.7|10343.7|10346.1|10345.4|10346.6|10345.8|10342.6|10341.9|434
1604652900000|2020-11-06 08:55:00|10346.3|10345.3|10349.3|10348.6|10350|10349.2|10344.8|10343.8|483
1604653200000|2020-11-06 09:00:00|10349.4|10348.7|10348.4|10347.7|10349.4|10348.7|10346.2|10345.3|541
1604653500000|2020-11-06 09:05:00|10348.3|10347.6|10350.6|10349.9|10354.4|10353.4|10347.6|10346.9|663
1604653800000|2020-11-06 09:10:00|10351.1|10350.1|10355.5|10354.8|10356.7|10355.8|10350.1|10349.4|630
1604654100000|2020-11-06 09:15:00|10355.6|10354.9|10352.7|10352|10357.6|10356.8|10352.6|10351.6|623
1604654400000|2020-11-06 09:20:00|10352.8|10352.1|10351.2|10350.5|10355.6|10354.6|10351.1|10350.3|409
1604654700000|2020-11-06 09:25:00|10351.4|10350.7|10347.1|10346.1|10352.2|10351.3|10346|10345.3|556
1604655000000|2020-11-06 09:30:00|10347|10346|10345.4|10344.7|10348.5|10347.6|10345|10344.1|496
1604655300000|2020-11-06 09:35:00|10345.6|10344.9|10344.4|10343.7|10347|10346.1|10342.8|10342|444
1604655600000|2020-11-06 09:40:00|10344.5|10343.5|10341.3|10340.6|10344.6|10343.7|10341.1|10340.4|540
1604655900000|2020-11-06 09:45:00|10341.4|10340.4|10338.1|10337.1|10341.4|10340.4|10336.6|10335.6|593
1604656200000|2020-11-06 09:50:00|10338|10337|10341.3|10340.6|10341.5|10340.8|10338|10337|588
1604656500000|2020-11-06 09:55:00|10341.2|10340.5|10338.7|10338|10345.3|10344.6|10338.5|10337.8|597
1604656800000|2020-11-06 10:00:00|10338.8|10338.1|10338.2|10337.2|10340.5|10339.8|10336.5|10335.8|576
1604657100000|2020-11-06 10:05:00|10338.1|10337.1|10339.7|10339|10342|10341.2|10338|10337.1|565
1604657400000|2020-11-06 10:10:00|10339.6|10338.6|10337.6|10336.9|10339.7|10339|10337.1|10336.4|369
1604657700000|2020-11-06 10:15:00|10337.7|10337|10341.8|10341.1|10342.6|10341.9|10337.6|10336.9|541
1604658000000|2020-11-06 10:20:00|10341.9|10341.2|10340.1|10339.4|10342|10341.3|10338.9|10338.1|371
1604658300000|2020-11-06 10:25:00|10340|10339.3|10334.2|10333.2|10341.6|10340.8|10332.7|10331.7|646
1604658600000|2020-11-06 10:30:00|10334.3|10333.3|10334.3|10333.3|10334.8|10334|10331.6|10330.7|523
1604658900000|2020-11-06 10:35:00|10334.2|10333.2|10326.5|10325.5|10336.8|10335.9|10325.6|10324.6|687
1604659200000|2020-11-06 10:40:00|10326.4|10325.4|10327.3|10326.3|10329.5|10328.7|10324.9|10323.9|711
1604659500000|2020-11-06 10:45:00|10327.4|10326.4|10327.4|10326.7|10331.7|10330.9|10326.4|10325.4|544
1604659800000|2020-11-06 10:50:00|10327.3|10326.6|10327.5|10326.5|10327.9|10326.9|10323.9|10322.9|592
1604660100000|2020-11-06 10:55:00|10327.4|10326.4|10323.7|10322.7|10327.5|10326.5|10322.1|10321.1|580
1604660400000|2020-11-06 11:00:00|10323.6|10322.6|10321.6|10320.6|10324.7|10323.8|10319.5|10318.5|614
1604660700000|2020-11-06 11:05:00|10321.7|10320.7|10322.5|10321.5|10325.1|10324.4|10321.6|10320.6|429
1604661000000|2020-11-06 11:10:00|10322.6|10321.6|10323.2|10322.2|10325.4|10324.4|10320.4|10319.5|570
1604661300000|2020-11-06 11:15:00|10323.1|10322.1|10322.5|10321.5|10323.9|10323|10321.1|10320.1|458
1604661600000|2020-11-06 11:20:00|10322.3|10321.3|10320.6|10319.6|10322.3|10321.3|10318.2|10317.3|624
1604661900000|2020-11-06 11:25:00|10320.7|10319.7|10327|10326|10327.4|10326.4|10320.7|10319.7|673
1604662200000|2020-11-06 11:30:00|10326.9|10325.9|10324.7|10324|10327.5|10326.5|10324.7|10323.9|548
1604662500000|2020-11-06 11:35:00|10324.8|10324.1|10325.4|10324.4|10326.2|10325.5|10322.9|10322.1|307
1604662800000|2020-11-06 11:40:00|10325.5|10324.7|10326.6|10325.6|10329.7|10328.7|10325.5|10324.7|430
1604663100000|2020-11-06 11:45:00|10326.5|10325.5|10330.1|10329.4|10330.2|10329.4|10326.3|10325.5|455
1604663400000|2020-11-06 11:50:00|10330|10329.3|10324.9|10324.2|10330.7|10329.9|10324.3|10323.6|423
1604663700000|2020-11-06 11:55:00|10325|10324.3|10325.1|10324.1|10329.7|10328.8|10324.2|10323.5|469
1604664000000|2020-11-06 12:00:00|10325|10324|10322.8|10322.1|10325.2|10324.2|10320.7|10320|748
1604664300000|2020-11-06 12:05:00|10322.9|10322.2|10323.1|10322.4|10323.6|10322.9|10321.1|10320.4|635
1604664600000|2020-11-06 12:10:00|10323|10322.3|10326.2|10325.5|10327.1|10326.1|10323|10322.3|407
1604664900000|2020-11-06 12:15:00|10326.1|10325.4|10331.4|10330.4|10333.2|10332.4|10325.3|10324.6|604
1604665200000|2020-11-06 12:20:00|10331.3|10330.3|10334.5|10333.8|10335.6|10334.9|10330.3|10329.4|515
1604665500000|2020-11-06 12:25:00|10334.6|10333.9|10334.1|10333.4|10339.2|10338.5|10333.8|10332.9|613
1604665800000|2020-11-06 12:30:00|10334.2|10333.5|10331.9|10330.9|10335.8|10334.8|10330|10329.3|693
1604666100000|2020-11-06 12:35:00|10331.8|10330.8|10338.8|10337.8|10339.2|10338.3|10331.7|10330.8|591
1604666400000|2020-11-06 12:40:00|10339|10338.3|10337.8|10337.1|10340.6|10339.7|10336|10335.2|725
1604666700000|2020-11-06 12:45:00|10337.7|10337|10335.2|10334.5|10338.1|10337.3|10335.1|10334.4|573
1604667000000|2020-11-06 12:50:00|10335.3|10334.6|10334.3|10333.6|10339.1|10338.2|10332.9|10332.2|492
1604667300000|2020-11-06 12:55:00|10334.2|10333.5|10335.2|10334.5|10335.8|10335|10331.9|10331|560
1604667600000|2020-11-06 13:00:00|10335.1|10334.4|10334.2|10333.5|10337.6|10336.8|10334|10333.3|674
1604667900000|2020-11-06 13:05:00|10334.3|10333.6|10332.5|10331.8|10335.6|10334.8|10332.3|10331.6|582
1604668200000|2020-11-06 13:10:00|10332.6|10331.9|10334.2|10333.5|10334.6|10333.8|10330.8|10330|463
1604668500000|2020-11-06 13:15:00|10334.1|10333.4|10333.6|10332.6|10334.6|10333.9|10330.7|10329.9|467
1604668800000|2020-11-06 13:20:00|10333.3|10332.8|10326.7|10326|10335.9|10335.1|10326.3|10325.6|680
1604669100000|2020-11-06 13:25:00|10326.8|10326.1|10336|10330|10336.8|10330.8|10325.9|10325.2|578
1604669400000|2020-11-06 13:30:00|10335.9|10329.9|10340.8|10339.8|10347.7|10346.7|10332.9|10328.9|874
1604669700000|2020-11-06 13:35:00|10340.2|10339.5|10334.5|10333.5|10340.4|10339.5|10331.3|10330.4|894
1604670000000|2020-11-06 13:40:00|10334.2|10333.6|10335.5|10334.8|10341.5|10340.7|10333.9|10333|788
1604670300000|2020-11-06 13:45:00|10335.6|10334.6|10333.8|10332.8|10337.7|10336.7|10332.5|10331.7|824
1604670600000|2020-11-06 13:50:00|10333.9|10332.9|10333.3|10332.3|10334.6|10333.9|10329.8|10329.1|742
1604670900000|2020-11-06 13:55:00|10333.4|10332.4|10328|10327|10333.4|10332.5|10326.6|10325.7|785
1604671200000|2020-11-06 14:00:00|10327.9|10326.9|10323.2|10322.2|10329.2|10328.3|10319.8|10318.8|751
1604671500000|2020-11-06 14:05:00|10323.1|10322.4|10329.8|10329.1|10334.6|10333.6|10321.8|10321.1|828
1604671800000|2020-11-06 14:10:00|10329.9|10328.9|10330.9|10330.2|10339.2|10338.5|10329.2|10328.2|797
1604672100000|2020-11-06 14:15:00|10331.2|10330.5|10340.9|10339.9|10342.2|10341.2|10331.1|10330.1|1136
1604672400000|2020-11-06 14:20:00|10340.8|10339.8|10346|10345|10356.4|10355.4|10339.6|10338.6|808
1604672700000|2020-11-06 14:25:00|10345.6|10344.9|10344|10343.3|10347.2|10346.2|10342.1|10341.3|688
1604673000000|2020-11-06 14:30:00|10344.3|10343.5|10346.2|10345.2|10348|10347.2|10341.4|10340.7|887
1604673300000|2020-11-06 14:35:00|10346.4|10345.4|10355|10354|10360.5|10359.5|10341.6|10340.6|830
1604673600000|2020-11-06 14:40:00|10355.1|10354.1|10364.4|10363.4|10372.5|10371.5|10355|10354.1|837
1604673900000|2020-11-06 14:45:00|10364.3|10363.6|10358.2|10357.5|10365|10364.2|10354|10353|642
1604674200000|2020-11-06 14:50:00|10358.8|10358.1|10363.4|10362.4|10365.7|10364.8|10357.2|10356.2|588
1604674500000|2020-11-06 14:55:00|10363.3|10362.3|10357.8|10356.8|10363.3|10362.3|10357.5|10356.5|588
1604674800000|2020-11-06 15:00:00|10357.9|10356.9|10356.7|10355.7|10359.6|10358.6|10347.7|10346.7|615
1604675100000|2020-11-06 15:05:00|10356.9|10356.2|10352.2|10351.5|10358.5|10357.7|10351.7|10351|735
1604675400000|2020-11-06 15:10:00|10352.3|10351.6|10359|10358|10360.9|10360.1|10352|10351.2|797
1604675700000|2020-11-06 15:15:00|10359.1|10358.3|10357.2|10356.5|10362.7|10362|10357.2|10356.4|809
1604676000000|2020-11-06 15:20:00|10357.4|10356.4|10353.9|10353.2|10357.5|10356.5|10350.7|10350|714
1604676300000|2020-11-06 15:25:00|10353.8|10353.1|10346.8|10346.1|10354.8|10354.1|10346.1|10345.4|717
1604676600000|2020-11-06 15:30:00|10347.1|10346.4|10347.6|10346.9|10351.5|10350.8|10345.4|10344.7|683
1604676900000|2020-11-06 15:35:00|10347.2|10346.5|10346.2|10345.2|10347.7|10347|10343.3|10342.3|664
1604677200000|2020-11-06 15:40:00|10346|10345.3|10339.4|10338.7|10346.4|10345.5|10339.1|10338.2|683
1604677500000|2020-11-06 15:45:00|10339.3|10338.6|10334.9|10334.2|10340.1|10339.3|10334.7|10333.8|687
1604677800000|2020-11-06 15:50:00|10335|10334.3|10327.9|10327.2|10338.3|10337.4|10326.2|10325.2|868
1604678100000|2020-11-06 15:55:00|10328.3|10327.6|10331|10330.3|10333.6|10332.9|10328|10327.3|1032
1604678400000|2020-11-06 16:00:00|10331.1|10330.4|10329.9|10329.2|10333.1|10332.3|10327.9|10327|1028
1604678700000|2020-11-06 16:05:00|10330|10329|10331.3|10330.6|10332.7|10331.8|10326|10325|634
1604679000000|2020-11-06 16:10:00|10331.5|10330.5|10333.6|10332.9|10336.6|10335.9|10330.7|10330|547
1604679300000|2020-11-06 16:15:00|10333.7|10333|10328.5|10327.8|10333.7|10333|10328|10327.2|508
1604679600000|2020-11-06 16:20:00|10328.6|10327.9|10326.5|10325.8|10329.6|10328.9|10325.2|10324.5|613
1604679900000|2020-11-06 16:25:00|10326.2|10325.5|10332.3|10331.6|10332.4|10331.6|10326.2|10325.5|463
1604680200000|2020-11-06 16:30:00|10332.6|10331.9|10333.4|10332.7|10334.8|10333.8|10331.6|10330.7|480
1604680500000|2020-11-06 16:35:00|10333.3|10332.6|10329.9|10328.9|10334|10333|10328.3|10327.5|433
1604680800000|2020-11-06 16:40:00|10329.7|10329.2|10332.4|10331.4|10334|10333.3|10329|10328.1|449
1604681100000|2020-11-06 16:45:00|10332.2|10331.5|10334.4|10333.7|10335.2|10334.5|10331.2|10330.5|403
1604681400000|2020-11-06 16:50:00|10334.5|10333.8|10332.3|10331.6|10334.8|10334.1|10331|10330.3|342
1604681700000|2020-11-06 16:55:00|10332.4|10331.7|10332.8|10332.1|10335.1|10334.4|10331.8|10331.1|366
1604682000000|2020-11-06 17:00:00|10333|10332.3|10328|10327.3|10333.9|10333.2|10327.9|10327.2|403
1604682300000|2020-11-06 17:05:00|10327.9|10327.2|10328.9|10328.2|10330.6|10329.8|10327.5|10326.7|335
1604682600000|2020-11-06 17:10:00|10329|10328.3|10330.2|10329.5|10330.8|10330|10328.5|10327.7|320
1604682900000|2020-11-06 17:15:00|10330.3|10329.6|10326.5|10325.8|10331.8|10330.9|10326.2|10325.5|380
1604683200000|2020-11-06 17:20:00|10326.8|10326.1|10328.5|10327.8|10329|10328.3|10325.8|10324.9|411
1604683500000|2020-11-06 17:25:00|10328.7|10327.7|10328|10327.3|10329.7|10329|10328|10327.3|312
1604683800000|2020-11-06 17:30:00|10328.1|10327.4|10326.6|10325.9|10328.1|10327.4|10324.4|10323.7|281
1604684100000|2020-11-06 17:35:00|10326.8|10326.1|10326.1|10325.4|10329.5|10328.8|10325.6|10324.9|347
1604684400000|2020-11-06 17:40:00|10326.2|10325.5|10324.8|10324.1|10326.2|10325.5|10323|10322.3|328
1604684700000|2020-11-06 17:45:00|10324.9|10324.2|10328.3|10327.3|10329.8|10329.1|10324.7|10324|329
1604685000000|2020-11-06 17:50:00|10328.2|10327.2|10326.3|10325.3|10328.3|10327.6|10325.2|10324.5|318
1604685300000|2020-11-06 17:55:00|10326.2|10325.2|10329.3|10328.3|10330.8|10330.1|10326.2|10325.2|443
1604685600000|2020-11-06 18:00:00|10329.1|10328.4|10328|10327|10330.9|10330|10327.6|10326.9|419
1604685900000|2020-11-06 18:05:00|10328.1|10327.1|10329.3|10328.6|10331.3|10330.5|10327.5|10326.8|311
1604686200000|2020-11-06 18:10:00|10329.2|10328.5|10328.1|10327.4|10329.2|10328.5|10327.3|10326.6|367
1604686500000|2020-11-06 18:15:00|10328|10327.3|10330.1|10329.4|10330.2|10329.5|10327|10326.2|332
1604686800000|2020-11-06 18:20:00|10330.3|10329.6|10330.3|10329.3|10331|10330.3|10328.2|10327.3|308
1604687100000|2020-11-06 18:25:00|10330.2|10329.2|10330.5|10329.8|10332.5|10331.8|10329.3|10328.6|297
1604687400000|2020-11-06 18:30:00|10330.6|10329.9|10329.9|10329.2|10330.8|10330.1|10328.8|10328|248
1604687700000|2020-11-06 18:35:00|10329.8|10329.1|10329.6|10328.9|10330.1|10329.4|10328.3|10327.4|204
1604688000000|2020-11-06 18:40:00|10329.5|10328.8|10328.3|10327.6|10330|10329.3|10327.3|10326.6|314
1604688300000|2020-11-06 18:45:00|10328.2|10327.5|10326.8|10326.1|10329.4|10328.7|10325.2|10324.5|368
1604688600000|2020-11-06 18:50:00|10326.9|10326.2|10327|10326|10328.1|10327.3|10326.3|10325.6|195
1604688900000|2020-11-06 18:55:00|10327.1|10326.1|10325.1|10324.4|10327.1|10326.3|10324.7|10324|165
1604689200000|2020-11-06 19:00:00|10325.2|10324.5|10327.9|10327.2|10328.1|10327.4|10324.7|10324|219
1604689500000|2020-11-06 19:05:00|10327.6|10326.9|10325.4|10324.7|10327.6|10326.9|10325.2|10324.3|160
1604689800000|2020-11-06 19:10:00|10325.5|10324.8|10325.4|10324.7|10325.6|10324.8|10324.5|10323.6|237
1604690100000|2020-11-06 19:15:00|10325.5|10324.8|10325.4|10324.7|10326.3|10325.5|10325.4|10324.6|139
1604690400000|2020-11-06 19:20:00|10325.5|10324.8|10324.1|10323.4|10325.5|10324.8|10323.7|10323|80
1604690700000|2020-11-06 19:25:00|10324.2|10323.5|10325.8|10325.1|10326|10325.2|10323|10322.3|202
1604691000000|2020-11-06 19:30:00|10325.9|10324.9|10325.4|10324.7|10325.9|10324.9|10323.7|10322.8|177
1604691300000|2020-11-06 19:35:00|10325.3|10324.6|10326.3|10325.6|10327.1|10326.4|10325.3|10324.5|166
1604691600000|2020-11-06 19:40:00|10326.4|10325.7|10325.2|10324.2|10326.6|10325.9|10324.1|10323.4|175
1604691900000|2020-11-06 19:45:00|10325.3|10324.3|10325.7|10325|10326.1|10325.3|10324.6|10323.9|169
1604692200000|2020-11-06 19:50:00|10325.8|10325.1|10326.5|10325.8|10327.3|10326.4|10324.2|10323.5|295
1604692500000|2020-11-06 19:55:00|10326.2|10325.5|10323.3|10322.6|10326.5|10325.8|10322.4|10321.6|307
1604692800000|2020-11-06 20:00:00|10323.6|10322.9|10327.7|10326.7|10327.7|10327|10323.4|10322.5|327
1604693100000|2020-11-06 20:05:00|10327.6|10326.6|10328.9|10328.2|10329|10328.3|10326.9|10326.1|237
1604693400000|2020-11-06 20:10:00|10328.8|10328.1|10327.9|10327.2|10329|10328.3|10327.3|10326.5|173
1604693700000|2020-11-06 20:15:00|10327.8|10327.1|10330.9|10329.9|10331|10330|10327.6|10326.9|269
1604694000000|2020-11-06 20:20:00|10330.8|10329.8|10328.5|10327.5|10331.7|10330.8|10328.1|10327.1|280
1604694300000|2020-11-06 20:25:00|10328.4|10327.4|10326|10325|10328.7|10327.7|10325.5|10324.5|271
1604694600000|2020-11-06 20:30:00|10326.1|10325.1|10327.3|10326.3|10328.4|10327.4|10325.3|10324.5|216
1604694900000|2020-11-06 20:35:00|10327.4|10326.4|10327.2|10326.2|10327.6|10326.7|10326.4|10325.5|117
1604695200000|2020-11-06 20:40:00|10327.4|10326.4|10328.2|10327.2|10328.6|10327.7|10327.3|10326.3|175
1604695500000|2020-11-06 20:45:00|10328.3|10327.3|10330.3|10329.3|10330.5|10329.6|10327.7|10327|210
1604695800000|2020-11-06 20:50:00|10330.2|10329.2|10332.9|10331.9|10333.2|10332.3|10330.1|10329.1|286
1604696100000|2020-11-06 20:55:00|10333|10332|10329.9|10328.9|10333|10332|10328.8|10328|332
1604869200000|2020-11-08 21:00:00|10334.4|10329.8|10334.4|10329.8|10334.5|10329.8|10334.4|10329.2|17
1604869500000|2020-11-08 21:05:00|10334.5|10329.6|10335|10329.5|10335|10330.7|10334.4|10329.5|9
1604869800000|2020-11-08 21:10:00|10334.9|10330.1|10338.9|10331.1|10339.7|10332.4|10334.4|10329.8|18
1604870100000|2020-11-08 21:15:00|10336.9|10330.9|10335.4|10330.8|10337.8|10330.9|10335.4|10329.8|21
1604870400000|2020-11-08 21:20:00||10330.6||10330.8||10330.8||10330.6|2
1604870700000|2020-11-08 21:25:00|10336.6|10329.5|10335.5|10330.8|10336.6|10330.8|10335.4|10329.5|6
1604871000000|2020-11-08 21:30:00|10335.4|10330.6|10335.5|10330.8|10336.6|10330.8|10335.4|10329.5|10
1604871300000|2020-11-08 21:35:00|10335.4||10335.4||10335.5||10335.4||3
1604871600000|2020-11-08 21:40:00|10335.5|10330.6|10335.5|10330.8|10335.5|10330.8|10335.4|10330.6|5
1604871900000|2020-11-08 21:45:00||10330.7||10330.8||10330.8||10330.6|4
1604872200000|2020-11-08 21:50:00|10336.1|10331.3|10335.3|10330.8|10336.6|10331.8|10333.6|10329.1|37
1604872500000|2020-11-08 21:55:00|10333.6|10330.5|10336.5|10329.7|10336.6|10331.8|10333.5|10329|39
1604872800000|2020-11-08 22:00:00|10335.7|10329|10335.9|10330.5|10339.8|10332.5|10334.2|10329|52
1604873100000|2020-11-08 22:05:00|10337|10332.3|10337.3|10332|10338.4|10332.5|10335.6|10328.7|149
1604873400000|2020-11-08 22:10:00|10336.5|10331|10336.4|10330.9|10338.6|10332.3|10335.8|10329.8|282
1604873700000|2020-11-08 22:15:00|10336.7|10331.6|10334.4|10328.3|10337.5|10332.1|10333.5|10325.8|1487
1604874000000|2020-11-08 22:20:00|10334.9|10329|10329.6|10326.6|10335.8|10329.2|10329.5|10326.1|1144
1604874300000|2020-11-08 22:25:00|10329.7|10326.5|10327.9|10323.6|10330.2|10326.8|10327|10320.7|917
1604874600000|2020-11-08 22:30:00|10327.8|10323.7|10327.4|10323.5|10329.8|10323.8|10326|10319.8|460
1604874900000|2020-11-08 22:35:00|10326.8|10323.4|10323.5|10319.8|10328.9|10323.4|10323.3|10319.3|251
1604875200000|2020-11-08 22:40:00|10323.4|10319.9|10324.2|10319.8|10325.3|10320.7|10322.7|10318.2|207
1604875500000|2020-11-08 22:45:00|10324|10319.9|10321.4|10318.8|10324.6|10320.4|10321.3|10318|293
1604875800000|2020-11-08 22:50:00|10321.6|10318.6|10323.3|10319.7|10323.5|10320.8|10320|10317.4|362
1604876100000|2020-11-08 22:55:00|10323.4|10319.8|10331.2|10325.5|10333.4|10327.4|10323.1|10319.5|1111
1604876400000|2020-11-08 23:00:00|10330.8|10326.1|10327|10326|10333.1|10329.5|10325.6|10323.9|1683
1604876700000|2020-11-08 23:05:00|10327.1|10326.1|10324.6|10323.6|10327.3|10326.3|10322.9|10321.7|527
1604877000000|2020-11-08 23:10:00|10324.5|10323.5|10326|10325|10326.4|10325.4|10322.7|10321.7|530
1604877300000|2020-11-08 23:15:00|10326.1|10325.1|10327.1|10326.1|10328.5|10327.5|10325.4|10324.4|575
1604877600000|2020-11-08 23:20:00|10327.2|10326.2|10325.7|10324.7|10327.2|10326.2|10324.3|10323.3|377
1604877900000|2020-11-08 23:25:00|10325.6|10324.6|10324.2|10323.2|10325.6|10324.6|10323.6|10322.6|346
1604878200000|2020-11-08 23:30:00|10324.4|10323.4|10326.7|10325.7|10329.6|10328.7|10324.3|10323.3|316
1604878500000|2020-11-08 23:35:00|10326.6|10325.6|10327.1|10326.1|10328|10327|10326.1|10325.1|202
1604878800000|2020-11-08 23:40:00|10327.2|10326.2|10329.6|10328.6|10331|10330|10326.3|10325.4|418
1604879100000|2020-11-08 23:45:00|10329.5|10328.5|10325.8|10324.8|10330.4|10329.4|10325.7|10324.7|308
1604879400000|2020-11-08 23:50:00|10325.7|10324.7|10328.2|10327.2|10328.2|10327.2|10324.2|10323.3|187
1604879700000|2020-11-08 23:55:00|10328|10327|10326|10325.3|10328.9|10327.9|10324.7|10323.7|253
1604880000000|2020-11-09 00:00:00|10326.1|10325|10326.4|10325.7|10329.2|10328.2|10324.4|10323.6|437
1604880300000|2020-11-09 00:05:00|10326.6|10325.9|10331.2|10330.5|10331.7|10330.9|10326.5|10325.8|557
1604880600000|2020-11-09 00:10:00|10331.1|10330.4|10330.1|10329.4|10333.6|10332.9|10329.7|10329|496
1604880900000|2020-11-09 00:15:00|10330.2|10329.5|10328.1|10327.4|10333|10332.3|10328|10327.2|457
1604881200000|2020-11-09 00:20:00|10328|10327.3|10329.3|10328.6|10329.3|10328.6|10324.6|10323.9|325
1604881500000|2020-11-09 00:25:00|10329.5|10328.8|10329.3|10328.3|10331.1|10330.1|10328.2|10327.5|300
1604881800000|2020-11-09 00:30:00|10329.2|10328.5|10329.8|10329.1|10331|10330.3|10327.7|10327|347
1604882100000|2020-11-09 00:35:00|10329.7|10329|10330.3|10329.3|10331.3|10330.6|10328|10327.3|332
1604882400000|2020-11-09 00:40:00|10330.1|10329.4|10328.4|10327.7|10331|10330.2|10328.3|10327.6|302
1604882700000|2020-11-09 00:45:00|10328.5|10327.8|10332.8|10332.1|10333|10332.3|10326.8|10326.1|483
1604883000000|2020-11-09 00:50:00|10333|10332.3|10333.9|10333.2|10337.3|10336.5|10331|10330.3|844
1604883300000|2020-11-09 00:55:00|10333.8|10333.1|10334.6|10333.6|10335|10334.2|10331.4|10330.5|496
1604883600000|2020-11-09 01:00:00|10334.4|10333.7|10333.8|10333.1|10334.6|10333.9|10331|10330.3|515
1604883900000|2020-11-09 01:05:00|10333.9|10333.2|10334.5|10333.8|10341.5|10340.8|10333.9|10333.2|784
1604884200000|2020-11-09 01:10:00|10334.9|10333.9|10334.1|10333.4|10336.7|10336|10333.9|10333.2|587
1604884500000|2020-11-09 01:15:00|10333.9|10333.2|10331.5|10330.8|10335|10334|10331|10330.2|516
1604884800000|2020-11-09 01:20:00|10331.3|10330.6|10330.2|10329.5|10331.3|10330.6|10328.2|10327.5|537
1604885100000|2020-11-09 01:25:00|10330.3|10329.6|10331.7|10331|10332|10331.3|10327.9|10327.2|634
1604885400000|2020-11-09 01:30:00|10331.6|10330.9|10330.9|10329.9|10332.7|10331.8|10328.8|10328|515
1604885700000|2020-11-09 01:35:00|10331.1|10330.1|10331.2|10330.2|10332.8|10332.1|10329.5|10328.7|482
1604886000000|2020-11-09 01:40:00|10331.1|10330.1|10331.6|10330.9|10332.2|10331.3|10330.1|10329.2|399
1604886300000|2020-11-09 01:45:00|10331.5|10330.8|10332|10331.3|10333.8|10332.9|10330.9|10330|397
1604886600000|2020-11-09 01:50:00|10331.9|10331.2|10331.1|10330.1|10333.9|10333.1|10330.9|10330.1|384
1604886900000|2020-11-09 01:55:00|10331|10330.3|10333.3|10332.6|10334.7|10333.7|10330.2|10329.3|328
1604887200000|2020-11-09 02:00:00|10333.2|10332.5|10334.8|10334.1|10335.9|10335|10332.3|10331.6|317
1604887500000|2020-11-09 02:05:00|10334.9|10334.2|10331.6|10330.9|10336.1|10335.4|10331.6|10330.9|319
1604887800000|2020-11-09 02:10:00|10331.7|10331|10330.6|10329.9|10334|10333.3|10330.2|10329.5|207
1604888100000|2020-11-09 02:15:00|10330.5|10329.8|10331.4|10330.7|10332.2|10331.5|10330.1|10329.4|269
1604888400000|2020-11-09 02:20:00|10331.3|10330.6|10333.1|10332.4|10334.7|10334|10331|10330.3|319
1604888700000|2020-11-09 02:25:00|10333.2|10332.5|10333.9|10332.9|10334|10333.1|10331.7|10330.9|237
1604889000000|2020-11-09 02:30:00|10334|10333|10334.5|10333.8|10336.3|10335.6|10333.8|10333|390
1604889300000|2020-11-09 02:35:00|10334.4|10333.7|10336.1|10335.4|10336.6|10335.9|10332.9|10332.2|251
1604889600000|2020-11-09 02:40:00|10336|10335.3|10335.8|10335.1|10337.1|10336.4|10335.2|10334.5|274
1604889900000|2020-11-09 02:45:00|10335.7|10335|10339.5|10338.8|10339.5|10338.8|10335.3|10334.6|253
1604890200000|2020-11-09 02:50:00|10339.4|10338.7|10337.7|10337|10339.6|10338.9|10337.1|10336.4|284
1604890500000|2020-11-09 02:55:00|10337.6|10336.9|10339.5|10338.8|10341.2|10340.5|10337.3|10336.6|233
1604890800000|2020-11-09 03:00:00|10339.7|10338.7|10337.8|10337.1|10340.3|10339.6|10337.7|10337|297
1604891100000|2020-11-09 03:05:00|10337.7|10337|10339.7|10339|10339.8|10339.1|10337.5|10336.8|245
1604891400000|2020-11-09 03:10:00|10339.5|10338.7|10339.8|10339.1|10340.1|10339.4|10338.3|10337.6|194
1604891700000|2020-11-09 03:15:00|10339.9|10339.2|10336.8|10336.1|10340.1|10339.4|10335.6|10334.9|349
1604892000000|2020-11-09 03:20:00|10336.7|10336|10338.8|10338.1|10339.6|10338.9|10336.5|10335.8|269
1604892300000|2020-11-09 03:25:00|10338.7|10338|10339.8|10339.1|10340.2|10339.5|10338.3|10337.6|253
1604892600000|2020-11-09 03:30:00|10339.7|10339|10337.4|10336.7|10339.8|10339.1|10336.5|10335.8|248
1604892900000|2020-11-09 03:35:00|10337.3|10336.6|10338.8|10338.1|10339.7|10339|10337.3|10336.6|157
1604893200000|2020-11-09 03:40:00|10338.9|10338.2|10337.3|10336.6|10338.9|10338.2|10337.1|10336.4|161
1604893500000|2020-11-09 03:45:00|10337.2|10336.5|10337.4|10336.7|10338|10337.3|10336.5|10335.8|160
1604893800000|2020-11-09 03:50:00|10337.5|10336.8|10336.7|10336|10337.6|10336.9|10336.5|10335.8|129
1604894100000|2020-11-09 03:55:00|10336.8|10336.1|10337.1|10336.4|10338.1|10337.4|10336.6|10335.9|281
1604894400000|2020-11-09 04:00:00|10337|10336.3|10334.7|10334|10337.6|10336.8|10333.8|10333.1|267
1604894700000|2020-11-09 04:05:00|10334.6|10333.9|10337.8|10337.1|10338|10337.3|10334.3|10333.6|211
1604895000000|2020-11-09 04:10:00|10337.9|10337.2|10337|10336.3|10338.4|10337.7|10335.6|10334.9|363
1604895300000|2020-11-09 04:15:00|10337.1|10336.4|10339.8|10339.1|10340|10339.3|10336.4|10335.7|258
1604895600000|2020-11-09 04:20:00|10339.9|10339.2|10337.9|10337.2|10339.9|10339.2|10337.1|10336.4|243
1604895900000|2020-11-09 04:25:00|10338|10337.3|10340.1|10339.4|10340.2|10339.5|10338|10337.3|243
1604896200000|2020-11-09 04:30:00|10340|10339.3|10340.9|10340.2|10341.1|10340.2|10338.7|10337.9|170
1604896500000|2020-11-09 04:35:00|10340.8|10340.1|10343.7|10343|10344.1|10343.4|10340.8|10340.1|326
1604896800000|2020-11-09 04:40:00|10343.6|10342.9|10342.7|10342|10343.7|10343|10341.9|10341.2|299
1604897100000|2020-11-09 04:45:00|10342.6|10341.9|10344.6|10343.9|10344.7|10344|10342.1|10341.4|171
1604897400000|2020-11-09 04:50:00|10344.7|10344|10345.2|10344.5|10346.4|10345.7|10343.9|10343.2|243
1604897700000|2020-11-09 04:55:00|10345.4|10344.7|10346.9|10346.2|10348.4|10347.7|10345.4|10344.7|246
1604898000000|2020-11-09 05:00:00|10346.6|10345.9|10346.1|10345.4|10348.1|10347.1|10345.2|10344.5|249
1604898300000|2020-11-09 05:05:00|10346.2|10345.5|10345|10344.3|10346.3|10345.6|10344|10343.3|260
1604898600000|2020-11-09 05:10:00|10345.1|10344.4|10344.8|10344.1|10345.3|10344.6|10343|10342.2|257
1604898900000|2020-11-09 05:15:00|10344.9|10344.2|10346.5|10345.8|10348.8|10348.1|10344.9|10344.2|306
1604899200000|2020-11-09 05:20:00|10346.4|10345.7|10348.8|10348.1|10350.5|10349.8|10345.6|10344.9|324
1604899500000|2020-11-09 05:25:00|10348.7|10348|10348.5|10347.8|10349.8|10349.1|10348|10347.3|318
1604899800000|2020-11-09 05:30:00|10348.6|10347.5|10349.2|10348.5|10351.3|10350.6|10348|10347.3|306
1604900100000|2020-11-09 05:35:00|10349.1|10348.4|10346.4|10345.7|10349.1|10348.4|10346.1|10345.4|215
1604900400000|2020-11-09 05:40:00|10346.5|10345.8|10348|10347.3|10348.7|10348|10346.5|10345.8|306
1604900700000|2020-11-09 05:45:00|10348.1|10347.4|10350.8|10350.1|10351.1|10350.3|10347.5|10346.8|209
1604901000000|2020-11-09 05:50:00|10350.7|10350|10355.5|10354.8|10355.6|10354.9|10350.7|10350|312
1604901300000|2020-11-09 05:55:00|10355.4|10354.7|10354.4|10353.7|10355.4|10354.7|10352.9|10352.2|314
1604901600000|2020-11-09 06:00:00|10354.3|10353.6|10352.2|10351.5|10354.3|10353.6|10350.1|10349.4|354
1604901900000|2020-11-09 06:05:00|10352.1|10351.4|10350.2|10349.5|10354.9|10354.2|10349.4|10348.7|333
1604902200000|2020-11-09 06:10:00|10350.3|10349.6|10352.7|10352|10353.9|10353.2|10348.5|10347.8|311
1604902500000|2020-11-09 06:15:00|10352.3|10351.3|10351.4|10350.7|10353.4|10352.6|10351|10350.3|315
1604902800000|2020-11-09 06:20:00|10351.5|10350.8|10351.6|10350.9|10351.8|10351|10350|10349.3|217
1604903100000|2020-11-09 06:25:00|10351.7|10351|10353|10352.3|10354|10353.3|10351.7|10351|210
1604903400000|2020-11-09 06:30:00|10355.2|10354.2|10353.4|10352.7|10355.8|10355.1|10352.5|10351.8|302
1604903700000|2020-11-09 06:35:00|10353.5|10352.8|10351.6|10350.9|10356.9|10355.9|10351.2|10350.5|322
1604904000000|2020-11-09 06:40:00|10351.7|10351|10352.3|10351.6|10352.5|10351.8|10351|10350.2|176
1604904300000|2020-11-09 06:45:00|10352.2|10351.5|10354.3|10353.6|10355|10354.3|10351|10350.3|260
1604904600000|2020-11-09 06:50:00|10354.4|10353.7|10352.5|10351.8|10355.7|10355|10352.3|10351.6|266
1604904900000|2020-11-09 06:55:00|10352.6|10351.9|10352|10351|10353|10352.3|10350.9|10350.1|242
1604905200000|2020-11-09 07:00:00|10351.8|10351.1|10351.4|10350.7|10353|10352.3|10350.8|10350.1|374
1604905500000|2020-11-09 07:05:00|10351.5|10350.8|10349|10348.3|10351.6|10350.9|10348.4|10347.7|434
1604905800000|2020-11-09 07:10:00|10348.9|10348.2|10348.4|10347.7|10351.1|10350.4|10347.7|10347|265
1604906100000|2020-11-09 07:15:00|10348.3|10347.6|10352.6|10351.9|10353.6|10352.7|10348|10347|438
1604906400000|2020-11-09 07:20:00|10352.5|10351.8|10351.6|10350.9|10354.1|10353.4|10351|10350.3|426
1604906700000|2020-11-09 07:25:00|10351.5|10350.8|10349.9|10349.2|10352.3|10351.6|10349.2|10348.5|303
1604907000000|2020-11-09 07:30:00|10349.8|10349.1|10353|10352.3|10353.9|10353.2|10349.2|10348.5|423
1604907300000|2020-11-09 07:35:00|10353.1|10352.4|10353.9|10353.2|10354.4|10353.7|10352.6|10351.9|420
1604907600000|2020-11-09 07:40:00|10353.8|10353.1|10352.9|10352.2|10355.4|10354.7|10352|10351.3|412
1604907900000|2020-11-09 07:45:00|10353|10352.3|10352.2|10351.5|10355.1|10354.4|10351.2|10350.4|363
1604908200000|2020-11-09 07:50:00|10352.1|10351.4|10350.4|10349.7|10352.3|10351.6|10349.6|10348.8|320
1604908500000|2020-11-09 07:55:00|10350.5|10349.8|10350.4|10349.7|10350.9|10350.2|10349.2|10348.5|266
1604908800000|2020-11-09 08:00:00|10350.5|10349.8|10347|10346.3|10352|10351.3|10346.3|10345.6|417
1604909100000|2020-11-09 08:05:00|10347.2|10346.2|10349.7|10349|10350.4|10349.7|10347|10346.1|366
1604909400000|2020-11-09 08:10:00|10349.8|10349.1|10348.8|10348.1|10350.3|10349.6|10348.5|10347.8|311
1604909700000|2020-11-09 08:15:00|10348.7|10348|10345.8|10345.1|10348.7|10348|10345.6|10344.9|401
1604910000000|2020-11-09 08:20:00|10345.6|10344.9|10349.6|10348.9|10350.1|10349.4|10345.6|10344.9|516
1604910300000|2020-11-09 08:25:00|10349.7|10349|10350.2|10349.5|10350.4|10349.7|10348|10347.3|353
1604910600000|2020-11-09 08:30:00|10350.3|10349.6|10352.1|10351.4|10352.1|10351.4|10348.8|10348.1|444
1604910900000|2020-11-09 08:35:00|10352.2|10351.5|10355.9|10355.2|10356.4|10355.7|10351.6|10350.9|689
1604911200000|2020-11-09 08:40:00|10355.6|10354.9|10357.1|10356.4|10359.7|10359|10355.4|10354.7|623
1604911500000|2020-11-09 08:45:00|10357|10356.3|10357.4|10356.7|10359.5|10358.8|10356.7|10355.8|531
1604911800000|2020-11-09 08:50:00|10357.5|10356.8|10359.1|10358.4|10360.4|10359.7|10355.5|10354.8|455
1604912100000|2020-11-09 08:55:00|10359.2|10358.5|10356.3|10355.6|10359.8|10359|10354.7|10353.8|448
1604912400000|2020-11-09 09:00:00|10356.2|10355.5|10354|10353.3|10357.5|10356.8|10353.7|10353|434
1604912700000|2020-11-09 09:05:00|10353.9|10353.2|10355.3|10354.6|10355.5|10354.8|10353|10352.3|378
1604913000000|2020-11-09 09:10:00|10355.4|10354.7|10356.1|10355.4|10357.5|10356.8|10354.3|10353.6|563
1604913300000|2020-11-09 09:15:00|10356.2|10355.5|10356.8|10356.1|10358.4|10357.7|10355.9|10355.2|341
1604913600000|2020-11-09 09:20:00|10356.9|10356.2|10359.3|10358.6|10361.6|10360.9|10356|10355.3|446
1604913900000|2020-11-09 09:25:00|10359.4|10358.7|10361.2|10360.5|10361.6|10360.9|10358.7|10358|378
1604914200000|2020-11-09 09:30:00|10361.1|10360.4|10364.8|10363.8|10365.4|10364.6|10360.6|10359.9|657
1604914500000|2020-11-09 09:35:00|10365.1|10364.1|10367.2|10366.2|10368|10367.2|10365|10364.1|466
1604914800000|2020-11-09 09:40:00|10367.3|10366.3|10370.1|10369.4|10371|10370|10365.7|10364.8|748
1604915100000|2020-11-09 09:45:00|10370|10369.3|10372.3|10371.6|10373.6|10372.7|10368.7|10367.8|649
1604915400000|2020-11-09 09:50:00|10372.4|10371.7|10374.1|10373.4|10375.3|10374.4|10371.9|10371.1|612
1604915700000|2020-11-09 09:55:00|10374.3|10373.3|10373|10372.3|10376|10375.3|10371.1|10370.1|484
1604916000000|2020-11-09 10:00:00|10373.1|10372.1|10372|10371|10373.7|10372.9|10371.2|10370.3|393
1604916300000|2020-11-09 10:05:00|10372.1|10371.1|10369.1|10368.4|10372.5|10371.6|10368.6|10367.9|427
1604916600000|2020-11-09 10:10:00|10369.2|10368.5|10369.6|10368.6|10370.3|10369.6|10368.6|10367.7|295
1604916900000|2020-11-09 10:15:00|10369.7|10368.7|10368.9|10367.9|10370.6|10369.8|10367.3|10366.6|391
1604917200000|2020-11-09 10:20:00|10368.8|10368.1|10369.9|10368.9|10371.3|10370.6|10368|10367.1|428
1604917500000|2020-11-09 10:25:00|10369.8|10368.8|10367|10366.3|10370|10369.2|10366.6|10365.9|350
1604917800000|2020-11-09 10:30:00|10366.9|10366.2|10368.5|10367.5|10369.9|10369.2|10366.9|10366.2|358
1604918100000|2020-11-09 10:35:00|10368.6|10367.6|10368.2|10367.5|10369.2|10368.2|10367.2|10366.3|305
1604918400000|2020-11-09 10:40:00|10368.1|10367.4|10368.5|10367.8|10368.9|10368.2|10366.5|10365.6|316
1604918700000|2020-11-09 10:45:00|10368.6|10367.9|10369.5|10368.5|10370.4|10369.7|10368.2|10367.3|262
1604919000000|2020-11-09 10:50:00|10369.4|10368.7|10369.6|10368.6|10370.4|10369.4|10368.8|10367.9|296
1604919300000|2020-11-09 10:55:00|10369.5|10368.8|10368.3|10367.6|10370.2|10369.5|10368|10367.3|253
1604919600000|2020-11-09 11:00:00|10368.4|10367.7|10365.3|10364.6|10369.4|10368.7|10365.2|10364.4|306
1604919900000|2020-11-09 11:05:00|10365.4|10364.4|10368.2|10367.5|10368.9|10368|10365.1|10364.4|298
1604920200000|2020-11-09 11:10:00|10368.3|10367.6|10366.3|10365.6|10368.4|10367.7|10366.2|10365.3|278
1604920500000|2020-11-09 11:15:00|10366.4|10365.7|10367.8|10366.8|10368.4|10367.7|10366.3|10365.6|324
1604920800000|2020-11-09 11:20:00|10367.9|10366.9|10371.4|10370.7|10372|10371.2|10367.5|10366.7|414
1604921100000|2020-11-09 11:25:00|10371.5|10370.8|10374.3|10373.6|10374.7|10373.7|10371.4|10370.7|258
1604921400000|2020-11-09 11:30:00|10374.5|10373.5|10381.5|10380.5|10382.3|10381.6|10373.6|10372.7|541
1604921700000|2020-11-09 11:35:00|10381.4|10380.4|10384.2|10383.5|10384.4|10383.6|10379.2|10378.5|467
1604922000000|2020-11-09 11:40:00|10384.1|10383.4|10384.1|10383.4|10385.2|10384.5|10382|10381.2|462
1604922300000|2020-11-09 11:45:00|10383.8|10383.1|10397.6|10396.6|10398.5|10397.7|10383|10382|1394
1604922600000|2020-11-09 11:50:00|10397.5|10396.5|10393.1|10392.1|10400.7|10399.7|10388.7|10387.7|1303
1604922900000|2020-11-09 11:55:00|10393.2|10392.2|10420.9|10419.9|10423.7|10422.7|10392.3|10391.3|1669
1604923200000|2020-11-09 12:00:00|10421|10420|10430.8|10429.8|10436.6|10435.6|10414.1|10413.1|1650
1604923500000|2020-11-09 12:05:00|10430.6|10429.6|10430.5|10429.5|10431.7|10430.7|10418.9|10417.9|894
1604923800000|2020-11-09 12:10:00|10430.6|10429.6|10442.9|10441.9|10445.7|10444.7|10429|10428|1032
1604924100000|2020-11-09 12:15:00|10443.2|10442.2|10440.2|10439.2|10447.4|10446.4|10437.1|10436.1|1003
1604924400000|2020-11-09 12:20:00|10440.1|10439.1|10443.9|10442.9|10445.7|10444.7|10438.6|10437.6|942
1604924700000|2020-11-09 12:25:00|10444.2|10443.2|10437.8|10436.8|10444.7|10443.7|10434|10433|918
1604925000000|2020-11-09 12:30:00|10437.9|10436.9|10443.3|10442.3|10450.9|10449.9|10437.7|10436.7|970
1604925300000|2020-11-09 12:35:00|10443.2|10442.5|10443|10442|10447.2|10446.2|10438.6|10437.6|895
1604925600000|2020-11-09 12:40:00|10443.3|10442.3|10448|10447|10450.8|10449.8|10442.8|10441.8|937
1604925900000|2020-11-09 12:45:00|10449|10448|10470.7|10469.7|10476.2|10475.2|10448.5|10447.5|982
1604926200000|2020-11-09 12:50:00|10470.6|10469.6|10474.2|10473.2|10483.6|10482.6|10470.6|10469.6|890
1604926500000|2020-11-09 12:55:00|10474.6|10473.6|10497.1|10496.1|10499.8|10498.8|10474.5|10473.5|966
1604926800000|2020-11-09 13:00:00|10496.8|10495.8|10491.5|10490.5|10500.5|10499.5|10481.6|10480.6|996
1604927100000|2020-11-09 13:05:00|10491.6|10490.6|10487.2|10486.2|10495.9|10494.9|10486|10485|987
1604927400000|2020-11-09 13:10:00|10486.6|10485.6|10491.5|10490.5|10496.1|10495.1|10483.2|10482.2|897
1604927700000|2020-11-09 13:15:00|10491.4|10490.4|10498.6|10497.6|10506.3|10505.3|10491.3|10490.3|946
1604928000000|2020-11-09 13:20:00|10499|10498|10490.8|10489.8|10500.7|10499.7|10487.7|10486.7|889
1604928300000|2020-11-09 13:25:00|10490.9|10489.9|10493.8|10492.8|10498.3|10497.3|10489.2|10488.2|788
1604928600000|2020-11-09 13:30:00|10493.9|10492.9|10491.9|10490.9|10498.3|10497.3|10489.4|10488.4|824
1604928900000|2020-11-09 13:35:00|10492|10491|10496.2|10495.2|10501.2|10500.2|10492|10491|886
1604929200000|2020-11-09 13:40:00|10496.4|10495.4|10492.6|10491.6|10497.3|10496.3|10492.4|10491.4|827
1604929500000|2020-11-09 13:45:00|10492.5|10491.5|10490.4|10489.4|10495.7|10494.7|10488.7|10487.7|737
1604929800000|2020-11-09 13:50:00|10490.6|10489.6|10481.3|10480.3|10493.8|10492.8|10480|10479|734
1604930100000|2020-11-09 13:55:00|10481.5|10480.5|10486.9|10485.9|10491.7|10490.7|10481|10480|734
1604930400000|2020-11-09 14:00:00|10487.1|10486.1|10478.8|10477.8|10488.7|10487.7|10478.7|10477.7|841
1604930700000|2020-11-09 14:05:00|10478.9|10477.9|10475|10474|10485.7|10484.7|10474.2|10473.2|880
1604931000000|2020-11-09 14:10:00|10476.4|10475.4|10484.4|10483.4|10490.1|10489.1|10476.4|10475.4|686
1604931300000|2020-11-09 14:15:00|10484.7|10483.7|10485.9|10484.9|10491.6|10490.6|10484.7|10483.7|667
1604931600000|2020-11-09 14:20:00|10486.1|10485.1|10486.5|10485.5|10488.9|10487.9|10485.7|10484.7|593
1604931900000|2020-11-09 14:25:00|10487|10486|10484.3|10483.3|10488.7|10487.7|10481.8|10480.8|621
1604932200000|2020-11-09 14:30:00|10484.2|10483.2|10496.2|10495.2|10499.8|10498.8|10484.2|10483.2|768
1604932500000|2020-11-09 14:35:00|10496.3|10495.3|10494.1|10493.1|10498.2|10497.2|10491.2|10490.2|707
1604932800000|2020-11-09 14:40:00|10493.9|10492.9|10503.7|10502.7|10508.2|10507.2|10492.5|10491.5|760
1604933100000|2020-11-09 14:45:00|10503.5|10502.5|10520.8|10519.8|10522.9|10521.9|10503.5|10502.5|867
1604933400000|2020-11-09 14:50:00|10520.9|10519.9|10524.4|10523.4|10526.4|10525.4|10518.3|10517.3|834
1604933700000|2020-11-09 14:55:00|10524.5|10523.5|10533.9|10532.9|10534.7|10533.7|10523.2|10522.2|831
1604934000000|2020-11-09 15:00:00|10534|10533|10524.5|10523.5|10539.2|10538.2|10519.7|10518.7|916
1604934300000|2020-11-09 15:05:00|10524.6|10523.6|10526.2|10525.2|10528.3|10527.3|10521.8|10520.8|757
1604934600000|2020-11-09 15:10:00|10526.6|10525.6|10526.6|10525.6|10533.4|10532.4|10525.1|10524.1|800
1604934900000|2020-11-09 15:15:00|10526.3|10525.3|10521.3|10520.3|10527.4|10526.4|10520.9|10519.9|725
1604935200000|2020-11-09 15:20:00|10521|10520|10524.7|10523.7|10525.5|10524.5|10519.3|10518.3|706
1604935500000|2020-11-09 15:25:00|10524.5|10523.5|10529.6|10528.6|10529.6|10528.6|10523.2|10522.2|679
1604935800000|2020-11-09 15:30:00|10529.5|10528.5|10531.4|10530.7|10539.9|10538.9|10527.2|10526.2|880
1604936100000|2020-11-09 15:35:00|10531.6|10530.6|10533.5|10532.5|10538.1|10537.1|10531.5|10530.5|872
1604936400000|2020-11-09 15:40:00|10533.6|10532.6|10537.2|10536.2|10544.1|10543.3|10533.4|10532.4|862
1604936700000|2020-11-09 15:45:00|10536.8|10535.8|10545|10544|10545.1|10544.1|10536.4|10535.4|731
1604937000000|2020-11-09 15:50:00|10544.9|10543.9|10545.1|10544.1|10546.5|10545.5|10542.2|10541.2|826
1604937300000|2020-11-09 15:55:00|10545.2|10544.2|10539|10538|10545.5|10544.5|10538.9|10537.9|985
1604937600000|2020-11-09 16:00:00|10539.1|10538.1|10547.2|10546.2|10549|10548|10538.7|10537.9|994
1604937900000|2020-11-09 16:05:00|10547.3|10546.3|10550.1|10549.1|10550.2|10549.5|10545.9|10545|795
1604938200000|2020-11-09 16:10:00|10550|10549|10555.2|10554.2|10559.6|10558.7|10549.2|10548.4|1042
1604938500000|2020-11-09 16:15:00|10555.1|10554.1|10553.4|10552.4|10559.3|10558.4|10553.1|10552.1|799
1604938800000|2020-11-09 16:20:00|10553.2|10552.2|10553.3|10552.3|10556.2|10555.2|10551.7|10550.7|710
1604939100000|2020-11-09 16:25:00|10553.5|10552.5|10556.2|10555.2|10559.5|10558.5|10553.2|10552.3|757
1604939400000|2020-11-09 16:30:00|10556.6|10555.6|10560.8|10559.8|10565.3|10564.3|10556.4|10555.4|914
1604939700000|2020-11-09 16:35:00|10560.7|10559.7|10554.9|10553.9|10561.7|10560.7|10554.7|10553.7|856
1604940000000|2020-11-09 16:40:00|10555|10554|10558.2|10557.2|10558.3|10557.3|10553.8|10552.8|638
1604940300000|2020-11-09 16:45:00|10558.4|10557.4|10557.2|10556.2|10562.3|10561.3|10552.8|10551.8|894
1604940600000|2020-11-09 16:50:00|10557.3|10556.3|10557.1|10556.1|10558.6|10557.6|10555|10554.1|663
1604940900000|2020-11-09 16:55:00|10557.3|10556.3|10558.7|10557.7|10559|10558|10553.2|10552.2|642
1604941200000|2020-11-09 17:00:00|10558.8|10557.8|10558.4|10557.4|10561.1|10560.1|10555.9|10554.9|638
1604941500000|2020-11-09 17:05:00|10558.6|10557.6|10555|10554|10558.6|10557.6|10554.3|10553.3|579
1604941800000|2020-11-09 17:10:00|10555.4|10554.4|10550|10549|10555.9|10554.9|10548.1|10547.1|635
1604942100000|2020-11-09 17:15:00|10549.5|10548.5|10542.6|10541.6|10550.3|10549.3|10539.3|10538.3|598
1604942400000|2020-11-09 17:20:00|10542.7|10541.7|10541.6|10540.6|10543.4|10542.5|10538.5|10537.5|604
1604942700000|2020-11-09 17:25:00|10541.5|10540.5|10542.5|10541.5|10545.3|10544.3|10541.5|10540.5|527
1604943000000|2020-11-09 17:30:00|10542.7|10541.7|10545.2|10544.2|10545.6|10544.6|10541|10540|496
1604943300000|2020-11-09 17:35:00|10545.4|10544.4|10547.4|10546.4|10549.3|10548.3|10545.2|10544.2|308
1604943600000|2020-11-09 17:40:00|10547.1|10546.1|10546.3|10545.3|10549.4|10548.4|10545.2|10544.2|419
1604943900000|2020-11-09 17:45:00|10546.2|10545.2|10549.6|10548.6|10550.3|10549.4|10542.9|10541.9|498
1604944200000|2020-11-09 17:50:00|10549.8|10548.8|10546.9|10545.9|10550.4|10549.4|10545.1|10544.1|458
1604944500000|2020-11-09 17:55:00|10546.8|10545.8|10546.2|10545.2|10550.8|10549.8|10545.6|10544.6|633
1604944800000|2020-11-09 18:00:00|10546.3|10545.3|10543.6|10542.6|10549.7|10548.7|10542.3|10541.3|602
1604945100000|2020-11-09 18:05:00|10543.5|10542.5|10543.8|10542.8|10545.3|10544.3|10541.3|10540.3|365
1604945400000|2020-11-09 18:10:00|10543.7|10542.7|10547.5|10546.5|10548.5|10547.5|10543.7|10542.7|381
1604945700000|2020-11-09 18:15:00|10547.4|10546.4|10548.1|10547.1|10550.4|10549.4|10547.1|10546.1|419
1604946000000|2020-11-09 18:20:00|10548.2|10547.2|10552.3|10551.3|10552.4|10551.5|10547.3|10546.3|416
1604946300000|2020-11-09 18:25:00|10552.4|10551.4|10549.7|10548.7|10553.4|10552.4|10549|10548|547
1604946600000|2020-11-09 18:30:00|10549.6|10548.6|10554.5|10553.5|10555.2|10554.2|10548.9|10547.9|358
1604946900000|2020-11-09 18:35:00|10554.6|10553.6|10556.8|10555.8|10558.1|10557.1|10554.2|10553.2|417
1604947200000|2020-11-09 18:40:00|10556.7|10555.7|10555.2|10554.5|10557.2|10556.2|10554.4|10553.4|300
1604947500000|2020-11-09 18:45:00|10555.1|10554.4|10556.3|10555.3|10557|10556.2|10554.5|10553.5|400
1604947800000|2020-11-09 18:50:00|10556.2|10555.2|10551.6|10550.6|10556.3|10555.3|10550.5|10549.5|459
1604948100000|2020-11-09 18:55:00|10551.7|10550.7|10549.1|10548.1|10552.4|10551.4|10548.8|10547.8|422
1604948400000|2020-11-09 19:00:00|10549.3|10548.3|10547.3|10546.3|10551.3|10550.3|10545.8|10544.8|524
1604948700000|2020-11-09 19:05:00|10547.4|10546.4|10548.4|10547.7|10549|10548|10547.3|10546.3|314
1604949000000|2020-11-09 19:10:00|10548.3|10547.6|10549.1|10548.1|10551.1|10550.1|10547.9|10547|355
1604949300000|2020-11-09 19:15:00|10548.9|10548.2|10544|10543|10549.2|10548.2|10543.9|10542.9|442
1604949600000|2020-11-09 19:20:00|10544.1|10543.4|10540.4|10539.4|10544.6|10543.7|10540.2|10539.2|385
1604949900000|2020-11-09 19:25:00|10540.6|10539.6|10538.6|10537.6|10542|10541|10538.1|10537.1|356
1604950200000|2020-11-09 19:30:00|10538.7|10537.7|10543.3|10542.3|10543.8|10542.8|10538.7|10537.7|371
1604950500000|2020-11-09 19:35:00|10543.5|10542.5|10542|10541|10544.8|10543.8|10540.8|10539.8|267
1604950800000|2020-11-09 19:40:00|10541.9|10540.9|10543.8|10542.8|10545.5|10544.5|10541.9|10540.9|326
1604951100000|2020-11-09 19:45:00|10543.9|10543.1|10541.9|10540.9|10544.3|10543.4|10541.8|10540.9|278
1604951400000|2020-11-09 19:50:00|10542|10541|10539|10538|10543.1|10542.1|10538.6|10537.6|296
1604951700000|2020-11-09 19:55:00|10539.2|10538.2|10544.1|10543.1|10544.2|10543.2|10539.1|10538.1|504
1604952000000|2020-11-09 20:00:00|10544.2|10543.2|10538.3|10537.3|10546.3|10545.3|10537.8|10536.8|570
1604952300000|2020-11-09 20:05:00|10538.2|10537.2|10540.9|10539.9|10541|10540|10537.6|10536.6|538
1604952600000|2020-11-09 20:10:00|10541|10540|10542.1|10541.1|10542.1|10541.3|10540.3|10539.3|437
1604952900000|2020-11-09 20:15:00|10541.9|10540.9|10543.3|10542.3|10544.6|10543.6|10541.7|10540.7|631
1604953200000|2020-11-09 20:20:00|10543.4|10542.4|10540.9|10539.9|10543.4|10542.4|10540.3|10539.5|478
1604953500000|2020-11-09 20:25:00|10541|10540|10539.7|10538.7|10541.5|10540.7|10538.3|10537.3|399
1604953800000|2020-11-09 20:30:00|10539.5|10538.5|10539.4|10538.4|10540.4|10539.7|10539.2|10538.2|208
1604954100000|2020-11-09 20:35:00|10539.5|10538.5|10538.3|10537.3|10539.5|10538.5|10537.3|10536.3|334
1604954400000|2020-11-09 20:40:00|10538.4|10537.4|10537.5|10536.5|10539.5|10538.5|10537.3|10536.3|395
1604954700000|2020-11-09 20:45:00|10537.4|10536.4|10535.3|10534.6|10537.8|10536.9|10534.8|10533.8|295
1604955000000|2020-11-09 20:50:00|10535.4|10534.3|10530|10529|10535.5|10534.7|10529.5|10528.5|493
1604955300000|2020-11-09 20:55:00|10529.9|10528.9|10536.9|10535.9|10539|10538|10529.9|10528.9|612
1604955600000|2020-11-09 21:00:00|10537|10536|10537.7|10536.7|10539.2|10538.4|10536.7|10535.7|322
1604955900000|2020-11-09 21:05:00|10537.8|10536.8|10536.3|10535.3|10538.3|10537.3|10535.9|10534.9|299
1604956200000|2020-11-09 21:10:00|10536.6|10535.6|10536.4|10535.4|10537|10536|10535.2|10534.2|196
1604956500000|2020-11-09 21:15:00|10536.6|10535.6|10536.8|10535.8|10537.4|10536.4|10535.3|10534.3|136
1604956800000|2020-11-09 21:20:00|10536.9|10535.9|10537.8|10536.8|10537.9|10536.9|10536.2|10535.2|271
1604957100000|2020-11-09 21:25:00|10537.7|10536.7|10538|10537|10538.7|10537.7|10536.1|10535.2|210
1604957400000|2020-11-09 21:30:00|10538.1|10537.1|10538.1|10537.1|10539.8|10538.8|10537.7|10536.7|191
1604957700000|2020-11-09 21:35:00|10538.2|10537.2|10537.6|10536.6|10539.8|10538.8|10537.5|10536.5|149
1604958000000|2020-11-09 21:40:00|10537.9|10536.9|10537.6|10536.6|10537.9|10536.9|10536.5|10535.5|161
1604958300000|2020-11-09 21:45:00|10537.5|10536.5|10538.7|10537.7|10539.4|10538.4|10537|10536|224
1604958600000|2020-11-09 21:50:00|10538.6|10537.6|10539.2|10538.2|10540.3|10539.3|10537.3|10536.3|229
1604958900000|2020-11-09 21:55:00|10539.4|10538.4|10539|10536.4|10539.9|10538.9|10538.3|10536.4|259
1604959200000|2020-11-09 22:00:00|10539.1|10535.5|10536.7|10530.7|10539.3|10536.4|10534.2|10530.6|55
1604959500000|2020-11-09 22:05:00|10536.3|10530.3|10537|10531|10537.5|10532.1|10535.4|10530.3|1366
1604959800000|2020-11-09 22:10:00|10537.1|10531.1|10535.4|10531.2|10537.7|10531.7|10535|10530.1|1364
1604960100000|2020-11-09 22:15:00|10535.7|10531|10536.8|10530.8|10537.6|10532.1|10535.2|10530.3|1470
1604960400000|2020-11-09 22:20:00|10536.7|10530.7|10533.4|10530.7|10537.4|10531.9|10533.1|10529.4|1150
1604960700000|2020-11-09 22:25:00|10533.3|10530.6|10534.6|10531|10536.9|10532|10532.8|10529.9|1296
1604961000000|2020-11-09 22:30:00|10534.4|10531.4|10534.4|10531|10535.3|10531.4|10531.4|10529.6|673
1604961300000|2020-11-09 22:35:00|10534.3|10530.9|10531|10527.9|10534.5|10531.2|10529.5|10527|411
1604961600000|2020-11-09 22:40:00|10531.2|10528.1|10531.3|10528.8|10531.9|10528.9|10530.7|10527.1|324
1604961900000|2020-11-09 22:45:00|10531.2|10528.7|10529.7|10527.7|10532|10529|10528.8|10526.7|344
1604962200000|2020-11-09 22:50:00|10529.8|10527.8|10529.8|10526.4|10531.5|10528.8|10529.6|10526.2|417
1604962500000|2020-11-09 22:55:00|10529.9|10526.3|10526.4|10524.8|10530.5|10527.1|10525.8|10524.2|413
1604962800000|2020-11-09 23:00:00|10527|10524.7|10532.8|10531.3|10535.6|10532.4|10527|10524.6|1082
1604963100000|2020-11-09 23:05:00|10532.9|10531.4|10529.2|10528.2|10533.4|10532.2|10527.8|10526.6|800
1604963400000|2020-11-09 23:10:00|10529.3|10528.3|10528.3|10527.3|10531.1|10530.1|10528.1|10526.7|633
1604963700000|2020-11-09 23:15:00|10528.5|10527.5|10528.2|10527.2|10529.5|10528.5|10526.6|10525.6|461
1604964000000|2020-11-09 23:20:00|10528.1|10527.1|10528|10527|10529.4|10528.4|10526.7|10525.7|323
1604964300000|2020-11-09 23:25:00|10528.1|10527.1|10523.2|10522.2|10528.3|10527.3|10522.8|10521.8|359
1604964600000|2020-11-09 23:30:00|10523.3|10522.3|10519.6|10518.6|10523.9|10522.9|10519.3|10518.3|493
1604964900000|2020-11-09 23:35:00|10519.5|10518.5|10516.8|10516.1|10519.5|10518.5|10514.3|10513.3|469
1604965200000|2020-11-09 23:40:00|10517.1|10516|10518.5|10517.5|10519.6|10518.7|10515.1|10514.1|440
1604965500000|2020-11-09 23:45:00|10518.6|10517.6|10509.7|10508.7|10518.9|10517.9|10508.7|10507.8|585
1604965800000|2020-11-09 23:50:00|10510|10509|10513.5|10512.5|10513.8|10512.8|10509.4|10508.4|620
1604966100000|2020-11-09 23:55:00|10513.8|10512.8|10514.4|10513.4|10515.2|10514.3|10511.2|10510.2|467
1604966400000|2020-11-10 00:00:00|10514.3|10513.3|10525.4|10524.4|10526.9|10525.9|10512.1|10511.1|1058
1604966700000|2020-11-10 00:05:00|10525.1|10524.3|10524.7|10523.7|10525.8|10524.8|10519|10518|679
1604967000000|2020-11-10 00:10:00|10524.5|10523.5|10519.9|10518.9|10524.6|10523.7|10518.5|10517.7|518
1604967300000|2020-11-10 00:15:00|10519.5|10518.8|10518.2|10517.2|10520.9|10520|10516.1|10515.3|661
1604967600000|2020-11-10 00:20:00|10517.9|10517|10511.1|10510.1|10518|10517|10511.1|10510.1|871
1604967900000|2020-11-10 00:25:00|10510.7|10509.7|10515.1|10514.1|10517|10516.1|10510.2|10509.2|685
1604968200000|2020-11-10 00:30:00|10515|10514|10516.1|10515.1|10516.6|10515.6|10511.5|10510.7|669
1604968500000|2020-11-10 00:35:00|10516|10515|10520.5|10519.8|10520.7|10519.9|10514.9|10514|745
1604968800000|2020-11-10 00:40:00|10520.4|10519.7|10523.1|10522.4|10526.3|10525.3|10520.3|10519.3|704
1604969100000|2020-11-10 00:45:00|10523.2|10522.5|10518.8|10517.8|10523.3|10522.5|10518.4|10517.4|619
1604969400000|2020-11-10 00:50:00|10518.9|10517.9|10517.6|10516.6|10522.2|10521.3|10516.1|10515.1|753
1604969700000|2020-11-10 00:55:00|10518.3|10517.3|10514.3|10513.3|10518.4|10517.5|10512|10511.1|742
1604970000000|2020-11-10 01:00:00|10514.4|10513.6|10515.2|10514.2|10515.2|10514.2|10510.8|10510|735
1604970300000|2020-11-10 01:05:00|10515.3|10514.3|10516.3|10515.6|10517.8|10517|10513.7|10512.9|467
1604970600000|2020-11-10 01:10:00|10516.4|10515.7|10510.8|10510.1|10517.3|10516.4|10510.4|10509.4|553
1604970900000|2020-11-10 01:15:00|10510.7|10510|10505.1|10504.1|10513.3|10512.4|10503.2|10502.4|846
1604971200000|2020-11-10 01:20:00|10505|10504|10501.3|10500.3|10506.3|10505.5|10500.7|10499.7|682
1604971500000|2020-11-10 01:25:00|10501.2|10500.2|10493.5|10492.5|10503.4|10502.4|10492.8|10491.8|660
1604971800000|2020-11-10 01:30:00|10493.4|10492.4|10496.8|10495.8|10497.3|10496.3|10492.1|10491.1|699
1604972100000|2020-11-10 01:35:00|10496.7|10495.7|10498.9|10497.9|10499.7|10498.7|10494.3|10493.3|659
1604972400000|2020-11-10 01:40:00|10499|10498|10503.9|10502.9|10504.6|10503.6|10499|10498|590
1604972700000|2020-11-10 01:45:00|10504|10503|10502.8|10502.1|10505.2|10504.2|10500.6|10499.7|455
1604973000000|2020-11-10 01:50:00|10503.2|10502.5|10499.9|10498.9|10504.3|10503.3|10499.5|10498.5|444
1604973300000|2020-11-10 01:55:00|10499.8|10498.8|10494.1|10493.4|10500.5|10499.7|10492.5|10491.8|493
1604973600000|2020-11-10 02:00:00|10494.4|10493.3|10489.1|10488.1|10496.1|10495.3|10488|10487|828
1604973900000|2020-11-10 02:05:00|10489.4|10488.4|10486.8|10485.8|10490.8|10489.8|10486.5|10485.5|526
1604974200000|2020-11-10 02:10:00|10486.5|10485.5|10485.6|10484.6|10489.2|10488.2|10484.4|10483.4|573
1604974500000|2020-11-10 02:15:00|10485.5|10484.5|10487|10486|10487.5|10486.5|10484.4|10483.6|467
1604974800000|2020-11-10 02:20:00|10486.9|10485.9|10490.6|10489.6|10491.2|10490.4|10485.2|10484.2|604
1604975100000|2020-11-10 02:25:00|10490.7|10490|10491.8|10490.8|10494.4|10493.6|10490.2|10489.2|578
1604975400000|2020-11-10 02:30:00|10491.9|10490.9|10488.1|10487.1|10491.9|10491|10486.3|10485.6|519
1604975700000|2020-11-10 02:35:00|10488|10487|10488.6|10487.6|10489.4|10488.5|10485.4|10484.4|641
1604976000000|2020-11-10 02:40:00|10488.7|10487.7|10489.3|10488.3|10491.1|10490.2|10486.4|10485.5|444
1604976300000|2020-11-10 02:45:00|10489.4|10488.4|10489.8|10489.1|10492.2|10491.4|10489|10488.1|428
1604976600000|2020-11-10 02:50:00|10490.2|10489.2|10489.7|10488.7|10492.7|10491.8|10489.6|10488.6|390
1604976900000|2020-11-10 02:55:00|10489.8|10488.8|10491.6|10490.6|10492.1|10491.4|10487.6|10486.6|454
1604977200000|2020-11-10 03:00:00|10491.2|10490.5|10489|10488|10493|10492|10487.5|10486.6|577
1604977500000|2020-11-10 03:05:00|10488.9|10487.9|10486.9|10485.9|10489.4|10488.4|10485.9|10484.9|449
1604977800000|2020-11-10 03:10:00|10486.8|10485.8|10487.5|10486.5|10488.3|10487.4|10484.8|10483.8|533
1604978100000|2020-11-10 03:15:00|10487.6|10486.6|10485|10484|10488.8|10487.8|10483.1|10482.1|570
1604978400000|2020-11-10 03:20:00|10484.8|10483.8|10483.2|10482.2|10485.4|10484.5|10482.7|10481.7|295
1604978700000|2020-11-10 03:25:00|10483.1|10482.1|10485.1|10484.1|10485.4|10484.4|10482.6|10481.6|459
1604979000000|2020-11-10 03:30:00|10485.2|10484.2|10486.3|10485.3|10489.3|10488.3|10485|10484|586
1604979300000|2020-11-10 03:35:00|10486.5|10485.5|10487.2|10486.2|10487.6|10486.6|10484.5|10483.5|619
1604979600000|2020-11-10 03:40:00|10487|10486|10486.3|10485.3|10487.9|10487|10485.5|10484.5|416
1604979900000|2020-11-10 03:45:00|10486.4|10485.4|10490.4|10489.4|10491.4|10490.4|10486.1|10485.2|378
1604980200000|2020-11-10 03:50:00|10490.5|10489.5|10495.6|10494.6|10496.3|10495.3|10489.8|10488.8|470
1604980500000|2020-11-10 03:55:00|10495.7|10494.7|10496.8|10495.8|10498.6|10497.6|10494.5|10493.5|583
1604980800000|2020-11-10 04:00:00|10496.9|10495.9|10496.8|10495.8|10498.6|10497.8|10494.9|10493.9|540
1604981100000|2020-11-10 04:05:00|10496.7|10495.7|10497.7|10496.7|10499|10498|10494.8|10494|517
1604981400000|2020-11-10 04:10:00|10497.8|10496.8|10499.9|10498.9|10501.2|10500.2|10497.6|10496.6|439
1604981700000|2020-11-10 04:15:00|10499.8|10498.8|10498.8|10497.8|10500.2|10499.2|10496.7|10495.8|492
1604982000000|2020-11-10 04:20:00|10498.6|10497.9|10495.5|10494.5|10500|10499.1|10494.7|10493.8|569
1604982300000|2020-11-10 04:25:00|10495.6|10494.6|10494.9|10493.9|10496.3|10495.6|10494.4|10493.4|324
1604982600000|2020-11-10 04:30:00|10495|10494|10494.2|10493.2|10495.5|10494.5|10491.8|10490.9|393
1604982900000|2020-11-10 04:35:00|10494|10493.3|10495.2|10494.2|10496.9|10496|10492.6|10491.6|279
1604983200000|2020-11-10 04:40:00|10495.1|10494.1|10496.9|10495.9|10497.4|10496.4|10495|10494|352
1604983500000|2020-11-10 04:45:00|10496.7|10496|10503|10502|10503.9|10503|10496.6|10495.8|537
1604983800000|2020-11-10 04:50:00|10503.2|10502.2|10499.1|10498.4|10503.6|10502.6|10498.8|10498|302
1604984100000|2020-11-10 04:55:00|10499|10498.3|10499.3|10498.3|10500|10499|10496.5|10495.5|372
1604984400000|2020-11-10 05:00:00|10499.5|10498.5|10496.6|10495.6|10500.8|10499.8|10496.3|10495.3|524
1604984700000|2020-11-10 05:05:00|10496.5|10495.5|10495.3|10494.3|10496.6|10495.6|10494.2|10493.3|399
1604985000000|2020-11-10 05:10:00|10495.2|10494.2|10498.1|10497.1|10499.1|10498.3|10494.4|10493.5|370
1604985300000|2020-11-10 05:15:00|10498|10497|10495.6|10494.6|10498.2|10497.2|10494.6|10493.6|344
1604985600000|2020-11-10 05:20:00|10495.5|10494.5|10494.7|10493.7|10496.1|10495.1|10494.3|10493.3|194
1604985900000|2020-11-10 05:25:00|10494.6|10493.6|10496.3|10495.3|10496.3|10495.3|10493.2|10492.2|274
1604986200000|2020-11-10 05:30:00|10496.2|10495.2|10493.9|10492.9|10496.8|10495.8|10491.5|10490.5|450
1604986500000|2020-11-10 05:35:00|10494.1|10493.1|10497.5|10496.8|10498.5|10497.6|10493.9|10492.9|436
1604986800000|2020-11-10 05:40:00|10497.6|10496.6|10499.9|10498.9|10500.8|10499.9|10497.5|10496.5|312
1604987100000|2020-11-10 05:45:00|10500|10499|10497.6|10496.6|10501.7|10500.7|10497.5|10496.5|330
1604987400000|2020-11-10 05:50:00|10497.5|10496.5|10496|10495|10497.9|10496.9|10495.5|10494.5|315
1604987700000|2020-11-10 05:55:00|10495.9|10494.9|10496.9|10495.9|10497.4|10496.4|10494.6|10493.6|274
1604988000000|2020-11-10 06:00:00|10496.8|10495.8|10501|10500|10501|10500|10495.6|10494.6|294
1604988300000|2020-11-10 06:05:00|10501.1|10500.1|10497.8|10496.8|10501.1|10500.1|10497.1|10496.2|249
1604988600000|2020-11-10 06:10:00|10497.9|10496.9|10500|10499|10501.6|10500.6|10497.8|10496.8|248
1604988900000|2020-11-10 06:15:00|10500.1|10499.1|10501.1|10500.1|10502.5|10501.5|10499.4|10498.4|294
1604989200000|2020-11-10 06:20:00|10501.2|10500.2|10502.5|10501.5|10502.6|10501.6|10498.8|10497.8|382
1604989500000|2020-11-10 06:25:00|10502.6|10501.6|10504|10503|10504.5|10503.6|10501.4|10500.4|444
1604989800000|2020-11-10 06:30:00|10503.4|10502.7|10502.4|10501.4|10503.8|10502.8|10499.8|10498.8|379
1604990100000|2020-11-10 06:35:00|10502.3|10501.3|10509.8|10508.8|10509.9|10508.9|10502.3|10501.3|543
1604990400000|2020-11-10 06:40:00|10509.7|10508.7|10510.2|10509.2|10510.3|10509.4|10507.4|10506.4|420
1604990700000|2020-11-10 06:45:00|10510.3|10509.3|10512.2|10511.2|10515.1|10514.1|10510|10509.2|609
1604991000000|2020-11-10 06:50:00|10512.1|10511.1|10509.5|10508.5|10513.9|10512.9|10508.5|10507.5|356
1604991300000|2020-11-10 06:55:00|10509.4|10508.4|10507.9|10506.9|10510.6|10509.6|10506.5|10505.5|368
1604991600000|2020-11-10 07:00:00|10508|10507|10512.8|10511.8|10515.8|10514.8|10507.1|10506.1|595
1604991900000|2020-11-10 07:05:00|10512.7|10511.7|10516|10515|10517.2|10516.3|10512.4|10511.4|397
1604992200000|2020-11-10 07:10:00|10516.1|10515.1|10515.4|10514.4|10517.4|10516.4|10514.3|10513.3|388
1604992500000|2020-11-10 07:15:00|10515.2|10514.2|10512.5|10511.5|10515.4|10514.5|10509.9|10508.9|470
1604992800000|2020-11-10 07:20:00|10512.7|10511.7|10510.1|10509.1|10513.5|10512.5|10509.4|10508.4|309
1604993100000|2020-11-10 07:25:00|10510.2|10509.2|10506|10505|10510.3|10509.4|10505.7|10504.7|348
1604993400000|2020-11-10 07:30:00|10505.9|10504.9|10507.8|10506.8|10508.6|10507.7|10504.8|10504|565
1604993700000|2020-11-10 07:35:00|10507.7|10506.7|10505.3|10504.3|10508.3|10507.3|10505.1|10504.2|484
1604994000000|2020-11-10 07:40:00|10505.5|10504.5|10504.5|10503.5|10507.6|10506.6|10504.3|10503.4|503
1604994300000|2020-11-10 07:45:00|10504.3|10503.3|10501.2|10500.2|10504.4|10503.4|10500|10499.2|487
1604994600000|2020-11-10 07:50:00|10501.1|10500.4|10504.6|10503.6|10505.8|10504.9|10500.6|10499.8|505
1604994900000|2020-11-10 07:55:00|10504.5|10503.8|10505.2|10504.2|10505.3|10504.3|10502.5|10501.6|366
1604995200000|2020-11-10 08:00:00|10505.3|10504.3|10507.3|10506.6|10509.4|10508.5|10504.6|10503.9|503
1604995500000|2020-11-10 08:05:00|10507.6|10506.7|10505.4|10504.4|10507.8|10507.1|10503.5|10502.8|468
1604995800000|2020-11-10 08:10:00|10505.3|10504.3|10498.2|10497.5|10505.6|10504.6|10497.7|10496.8|423
1604996100000|2020-11-10 08:15:00|10498.5|10497.8|10498.9|10498.2|10500.4|10499.5|10497|10496.1|544
1604996400000|2020-11-10 08:20:00|10498.8|10498.1|10502.9|10502.2|10503|10502.2|10497.5|10496.8|593
1604996700000|2020-11-10 08:25:00|10502.8|10502.1|10505.1|10504.4|10507.6|10506.8|10502.8|10501.9|564
1604997000000|2020-11-10 08:30:00|10505.2|10504.2|10501|10500.3|10505.3|10504.6|10499.1|10498.3|545
1604997300000|2020-11-10 08:35:00|10501.2|10500.2|10501.5|10500.5|10503.1|10502.3|10500.3|10499.6|478
1604997600000|2020-11-10 08:40:00|10501.4|10500.4|10506|10505.3|10506.3|10505.5|10501|10500.2|542
1604997900000|2020-11-10 08:45:00|10505.9|10505.2|10506.1|10505.4|10507.5|10506.7|10505.3|10504.6|344
1604998200000|2020-11-10 08:50:00|10506|10505.3|10508.1|10507.1|10508.8|10508|10504.9|10504.1|406
1604998500000|2020-11-10 08:55:00|10508.2|10507.5|10508.1|10507.1|10510.6|10509.7|10508|10507.1|432
1604998800000|2020-11-10 09:00:00|10508.2|10507.2|10509.3|10508.6|10510.5|10509.8|10508.1|10507.1|492
1604999100000|2020-11-10 09:05:00|10509.2|10508.5|10510.2|10509.5|10510.5|10509.8|10509|10508.3|324
1604999400000|2020-11-10 09:10:00|10510.1|10509.4|10508.6|10507.6|10510.4|10509.7|10506.4|10505.4|401
1604999700000|2020-11-10 09:15:00|10508.5|10507.5|10505.2|10504.5|10508.6|10507.8|10504.3|10503.3|458
1605000000000|2020-11-10 09:20:00|10505.4|10504.7|10510.4|10509.7|10510.6|10509.8|10505.4|10504.7|378
1605000300000|2020-11-10 09:25:00|10510.3|10509.6|10518|10517|10518.1|10517.2|10510|10509.3|553
1605000600000|2020-11-10 09:30:00|10518.1|10517.1|10522.7|10522|10523|10522.2|10517.8|10517|521
1605000900000|2020-11-10 09:35:00|10522.8|10522.1|10518.3|10517.3|10523|10522.1|10517.9|10516.9|476
1605001200000|2020-11-10 09:40:00|10518.1|10517.1|10525.5|10524.5|10526.2|10525.2|10517.6|10516.6|676
1605001500000|2020-11-10 09:45:00|10525.4|10524.7|10528.5|10527.5|10528.6|10527.9|10522.9|10522.2|664
1605001800000|2020-11-10 09:50:00|10528.6|10527.9|10530.2|10529.5|10530.9|10530.2|10527.6|10526.7|661
1605002100000|2020-11-10 09:55:00|10530.1|10529.4|10532.6|10531.6|10535.7|10534.8|10530|10529.3|668
1605002400000|2020-11-10 10:00:00|10532.5|10531.5|10538.2|10537.5|10538.5|10537.5|10531.3|10530.3|657
1605002700000|2020-11-10 10:05:00|10538|10537.3|10543.3|10542.3|10543.6|10542.6|10538|10537.3|814
1605003000000|2020-11-10 10:10:00|10543.2|10542.5|10542.8|10541.8|10543.6|10542.8|10540.2|10539.2|624
1605003300000|2020-11-10 10:15:00|10542.7|10541.7|10537.4|10536.4|10542.8|10541.8|10534.7|10533.9|684
1605003600000|2020-11-10 10:20:00|10537.2|10536.2|10538.9|10538.2|10539.1|10538.4|10535.6|10534.8|630
1605003900000|2020-11-10 10:25:00|10538.8|10538.1|10537.7|10536.7|10542.3|10541.6|10537.1|10536.2|614
1605004200000|2020-11-10 10:30:00|10537.5|10536.8|10536.8|10535.8|10539.6|10538.9|10536.1|10535.2|598
1605004500000|2020-11-10 10:35:00|10536.6|10535.9|10541.2|10540.2|10542|10541.2|10536.5|10535.6|476
1605004800000|2020-11-10 10:40:00|10541.1|10540.1|10544.2|10543.5|10544.8|10543.9|10541|10540.1|455
1605005100000|2020-11-10 10:45:00|10544.3|10543.6|10545.2|10544.2|10545.3|10544.4|10539.7|10539|564
1605005400000|2020-11-10 10:50:00|10545.1|10544.1|10543.2|10542.5|10547|10546.2|10542.5|10541.8|506
1605005700000|2020-11-10 10:55:00|10543.1|10542.4|10547.5|10546.8|10549.2|10548.3|10543.1|10542.2|487
1605006000000|2020-11-10 11:00:00|10547.6|10546.9|10545.9|10545.2|10549.3|10548.5|10545.8|10544.9|489
1605006300000|2020-11-10 11:05:00|10545.8|10545.1|10547.9|10546.9|10548.2|10547.3|10545|10544.1|467
1605006600000|2020-11-10 11:10:00|10547.7|10546.7|10538.7|10538|10548|10547|10538.2|10537.2|700
1605006900000|2020-11-10 11:15:00|10538.8|10538.1|10534.8|10534.1|10539.6|10538.8|10533.7|10532.7|653
1605007200000|2020-11-10 11:20:00|10534.7|10534|10530.5|10529.8|10534.9|10534|10528.6|10527.7|599
1605007500000|2020-11-10 11:25:00|10530.7|10530|10528.6|10527.6|10531.2|10530.5|10524.7|10523.8|675
1605007800000|2020-11-10 11:30:00|10528.5|10527.5|10528.7|10527.7|10532.4|10531.7|10528.4|10527.4|414
1605008100000|2020-11-10 11:35:00|10528.8|10527.8|10525.7|10524.7|10530.5|10529.7|10525.3|10524.5|464
1605008400000|2020-11-10 11:40:00|10525.6|10524.6|10522.1|10521.1|10525.7|10525|10520.7|10519.7|554
1605008700000|2020-11-10 11:45:00|10522|10521|10520.9|10519.9|10523.8|10523|10518.8|10518|483
1605009000000|2020-11-10 11:50:00|10520.8|10519.8|10520.4|10519.4|10523.8|10523|10519.8|10519|468
1605009300000|2020-11-10 11:55:00|10520.3|10519.3|10523.8|10523.1|10523.9|10523.1|10518.9|10517.9|494
1605009600000|2020-11-10 12:00:00|10523.9|10523.2|10524.5|10523.8|10529.6|10528.8|10523.3|10522.5|661
1605009900000|2020-11-10 12:05:00|10524.7|10523.7|10523.5|10522.8|10525.6|10524.9|10522.2|10521.2|484
1605010200000|2020-11-10 12:10:00|10523.4|10522.7|10521.8|10520.8|10526|10525|10520.6|10519.9|487
1605010500000|2020-11-10 12:15:00|10521.7|10520.7|10517.9|10516.9|10522|10521.2|10516.2|10515.2|488
1605010800000|2020-11-10 12:20:00|10518|10517|10526.1|10525.1|10526.3|10525.3|10516.1|10515.2|545
1605011100000|2020-11-10 12:25:00|10525.9|10525.2|10525.5|10524.8|10527.4|10526.6|10524.9|10523.9|434
1605011400000|2020-11-10 12:30:00|10525.7|10524.7|10521.1|10520.1|10527.9|10527.1|10520.6|10519.8|543
1605011700000|2020-11-10 12:35:00|10521|10520|10524.9|10523.9|10525.4|10524.5|10519.5|10518.6|487
1605012000000|2020-11-10 12:40:00|10524.8|10523.8|10524.7|10523.7|10525.4|10524.4|10522.9|10522|448
1605012300000|2020-11-10 12:45:00|10524.8|10523.8|10529.3|10528.3|10530.2|10529.2|10524.1|10523.1|440
1605012600000|2020-11-10 12:50:00|10529.2|10528.2|10530.2|10529.2|10530.8|10529.8|10528.5|10527.6|453
1605012900000|2020-11-10 12:55:00|10530|10529.3|10528.4|10527.4|10530.6|10529.7|10526.8|10525.9|526
1605013200000|2020-11-10 13:00:00|10528.7|10527.7|10529.5|10528.8|10529.5|10528.8|10524.1|10523.1|529
1605013500000|2020-11-10 13:05:00|10529.7|10528.7|10532.7|10531.7|10534|10533.1|10527.4|10526.6|710
1605013800000|2020-11-10 13:10:00|10532.8|10531.8|10532.2|10531.5|10535.8|10535.1|10531.2|10530.4|533
1605014100000|2020-11-10 13:15:00|10532.3|10531.3|10532.5|10531.5|10534|10533.1|10529.9|10529|498
1605014400000|2020-11-10 13:20:00|10532.8|10531.8|10537.5|10536.5|10538.2|10537.3|10531.2|10530.2|538
1605014700000|2020-11-10 13:25:00|10537.6|10536.6|10537.4|10536.4|10539.5|10538.5|10535.5|10534.7|573
1605015000000|2020-11-10 13:30:00|10537.1|10536.2|10536.2|10535.2|10539.1|10538.2|10535.6|10534.7|528
1605015300000|2020-11-10 13:35:00|10536.3|10535.3|10540.1|10539.4|10540.7|10539.7|10536.3|10535.3|695
1605015600000|2020-11-10 13:40:00|10540|10539.3|10534.1|10533.1|10540.2|10539.3|10532.8|10532.1|721
1605015900000|2020-11-10 13:45:00|10534.2|10533.4|10538|10537|10538.3|10537.5|10533.6|10532.7|567
1605016200000|2020-11-10 13:50:00|10537.9|10536.9|10531.3|10530.6|10537.9|10537|10531.2|10530.2|552
1605016500000|2020-11-10 13:55:00|10531.4|10530.7|10525|10524|10531.6|10530.7|10521|10520|769
1605016800000|2020-11-10 14:00:00|10525.1|10524.1|10526.1|10525.4|10527.4|10526.5|10523.9|10522.9|639
1605017100000|2020-11-10 14:05:00|10526|10525.3|10526.6|10525.9|10529.2|10528.4|10525.3|10524.3|627
1605017400000|2020-11-10 14:10:00|10526.4|10525.7|10522.9|10521.9|10526.9|10526|10519.9|10519|619
1605017700000|2020-11-10 14:15:00|10522.8|10521.8|10526.2|10525.5|10526.6|10525.6|10522.8|10521.8|518
1605018000000|2020-11-10 14:20:00|10526.4|10525.4|10531.6|10530.6|10531.9|10530.9|10526.3|10525.3|571
1605018300000|2020-11-10 14:25:00|10531.5|10530.5|10529|10528|10534.4|10533.6|10527.9|10526.9|584
1605018600000|2020-11-10 14:30:00|10528.9|10527.9|10534.2|10533.2|10535.5|10534.6|10528.8|10527.9|761
1605018900000|2020-11-10 14:35:00|10534.3|10533.3|10534.7|10533.7|10536.5|10535.6|10533|10532.1|641
1605019200000|2020-11-10 14:40:00|10534.2|10533.5|10540.4|10539.7|10540.8|10539.9|10534.2|10533.4|554
1605019500000|2020-11-10 14:45:00|10540.1|10539.4|10534.6|10533.6|10541.3|10540.3|10533.3|10532.3|675
1605019800000|2020-11-10 14:50:00|10534.7|10533.7|10534.7|10533.7|10535.5|10534.5|10532.5|10531.5|611
1605020100000|2020-11-10 14:55:00|10534.6|10533.6|10540.9|10539.9|10540.9|10539.9|10533.3|10532.5|883
1605020400000|2020-11-10 15:00:00|10541.1|10540.1|10532.3|10531.3|10544.7|10543.7|10532.2|10531.3|868
1605020700000|2020-11-10 15:05:00|10532.4|10531.4|10524.6|10523.9|10533.3|10532.3|10524.4|10523.5|1007
1605021000000|2020-11-10 15:10:00|10524.9|10524|10527.7|10526.7|10528.1|10527.3|10521.7|10520.7|761
1605021300000|2020-11-10 15:15:00|10527.4|10526.6|10529.2|10528.2|10530.9|10530|10525.1|10524.1|809
1605021600000|2020-11-10 15:20:00|10529.3|10528.3|10530.4|10529.4|10533.9|10532.9|10527.9|10527|897
1605021900000|2020-11-10 15:25:00|10530.5|10529.5|10526.2|10525.5|10531.4|10530.4|10525.8|10525.1|793
1605022200000|2020-11-10 15:30:00|10526.4|10525.4|10525.9|10525.2|10529.2|10528.5|10525.2|10524.3|718
1605022500000|2020-11-10 15:35:00|10526|10525.3|10530.3|10529.3|10531.8|10530.9|10525.7|10524.8|829
1605022800000|2020-11-10 15:40:00|10529.7|10529|10530.2|10529.2|10533.9|10533|10528.2|10527.5|778
1605023100000|2020-11-10 15:45:00|10530.1|10529.1|10530.4|10529.7|10532.2|10531.5|10529|10528|655
1605023400000|2020-11-10 15:50:00|10530.6|10529.6|10534.3|10533.3|10535.1|10534.1|10530.3|10529.4|569
1605023700000|2020-11-10 15:55:00|10534.5|10533.5|10519.9|10518.9|10534.6|10533.9|10518|10517.3|912
1605024000000|2020-11-10 16:00:00|10520|10519.3|10524.5|10523.5|10525.8|10524.8|10518.6|10517.6|770
1605024300000|2020-11-10 16:05:00|10524.2|10523.2|10527.6|10526.6|10528.6|10527.6|10522.4|10521.4|608
1605024600000|2020-11-10 16:10:00|10527.5|10526.5|10529.3|10528.6|10530|10529.1|10524.4|10523.6|565
1605024900000|2020-11-10 16:15:00|10529.1|10528.4|10529.4|10528.4|10529.7|10528.9|10525.2|10524.3|506
1605025200000|2020-11-10 16:20:00|10529.3|10528.7|10532.3|10531.3|10532.3|10531.4|10528.4|10527.4|551
1605025500000|2020-11-10 16:25:00|10532.4|10531.4|10529.7|10528.7|10532.9|10531.9|10527.5|10526.7|477
1605025800000|2020-11-10 16:30:00|10529.8|10528.8|10529.9|10529.2|10530.3|10529.5|10526.7|10525.8|552
1605026100000|2020-11-10 16:35:00|10529.7|10529|10532|10531|10533|10532.2|10528.6|10527.8|549
1605026400000|2020-11-10 16:40:00|10531.9|10530.9|10531.5|10530.8|10532.7|10532|10530.3|10529.4|384
1605026700000|2020-11-10 16:45:00|10531.4|10530.7|10533.4|10532.4|10534.3|10533.4|10531.3|10530.5|399
1605027000000|2020-11-10 16:50:00|10533|10532.3|10536.3|10535.6|10537.5|10536.5|10532.7|10531.9|550
1605027300000|2020-11-10 16:55:00|10536.4|10535.7|10536.8|10536.1|10537.9|10537.2|10535.6|10534.7|547
1605027600000|2020-11-10 17:00:00|10536.7|10536|10532.4|10531.4|10538.6|10537.8|10532|10531.1|651
1605027900000|2020-11-10 17:05:00|10532.5|10531.5|10534|10533.3|10534.2|10533.4|10531.5|10530.6|491
1605028200000|2020-11-10 17:10:00|10533.9|10533.2|10534.4|10533.7|10535.9|10535|10533|10532.3|425
1605028500000|2020-11-10 17:15:00|10534.3|10533.6|10538.8|10537.8|10539.1|10538.1|10534.1|10533.3|468
1605028800000|2020-11-10 17:20:00|10538.9|10537.9|10536.5|10535.5|10541.1|10540.1|10535.5|10534.6|424
1605029100000|2020-11-10 17:25:00|10536.6|10535.6|10535.6|10534.6|10538.8|10537.9|10534.7|10533.7|444
1605029400000|2020-11-10 17:30:00|10535.7|10534.7|10534.7|10534|10536.4|10535.4|10534.7|10533.7|269
1605029700000|2020-11-10 17:35:00|10534.8|10534.1|10534.1|10533.4|10536.4|10535.5|10533.5|10532.6|356
1605030000000|2020-11-10 17:40:00|10534|10533.3|10530.3|10529.3|10534.8|10534|10530.1|10529.2|335
1605030300000|2020-11-10 17:45:00|10530.4|10529.4|10528.6|10527.9|10531.2|10530.2|10528.5|10527.6|359
1605030600000|2020-11-10 17:50:00|10528.5|10527.8|10527.3|10526.3|10529.4|10528.5|10526.5|10525.6|347
1605030900000|2020-11-10 17:55:00|10527.2|10526.2|10529.9|10529.2|10530.1|10529.2|10526.3|10525.3|279
1605031200000|2020-11-10 18:00:00|10530.2|10529.3|10529.5|10528.8|10530.2|10529.3|10528.4|10527.5|397
1605031500000|2020-11-10 18:05:00|10529.6|10528.6|10532.5|10531.5|10533|10532.1|10529.6|10528.6|311
1605031800000|2020-11-10 18:10:00|10532.3|10531.6|10533.4|10532.7|10534.2|10533.4|10531.7|10530.9|316
1605032100000|2020-11-10 18:15:00|10533.1|10532.4|10532.7|10531.7|10533.9|10533|10532.6|10531.6|256
1605032400000|2020-11-10 18:20:00|10532.6|10531.6|10532.6|10531.6|10533.2|10532.3|10530.9|10530|291
1605032700000|2020-11-10 18:25:00|10532.7|10531.7|10533.8|10532.8|10534.7|10533.7|10532.3|10531.5|336
1605033000000|2020-11-10 18:30:00|10533.9|10532.9|10534.7|10533.7|10535|10534|10533.3|10532.3|280
1605033300000|2020-11-10 18:35:00|10534.6|10533.6|10530.2|10529.2|10534.8|10533.8|10530.2|10529.2|274
1605033600000|2020-11-10 18:40:00|10530.3|10529.3|10532.1|10531.1|10532.4|10531.4|10530.2|10529.2|282
1605033900000|2020-11-10 18:45:00|10532.2|10531.2|10532.2|10531.2|10532.6|10531.8|10531.7|10530.8|203
1605034200000|2020-11-10 18:50:00|10532.1|10531.1|10532.1|10531.1|10532.6|10531.6|10530.8|10529.8|224
1605034500000|2020-11-10 18:55:00|10532.2|10531.2|10533.3|10532.3|10534.4|10533.5|10532.1|10531.1|270
1605034800000|2020-11-10 19:00:00|10533.4|10532.4|10533.5|10532.5|10533.8|10532.9|10532.3|10531.3|337
1605035100000|2020-11-10 19:05:00|10533.6|10532.6|10530.4|10529.4|10533.7|10532.7|10530|10529.2|282
1605035400000|2020-11-10 19:10:00|10530.5|10529.5|10531|10530|10534.4|10533.4|10529.7|10528.8|517
1605035700000|2020-11-10 19:15:00|10530.9|10529.9|10531.4|10530.4|10531.6|10530.7|10530.1|10529.4|240
1605036000000|2020-11-10 19:20:00|10531.5|10530.5|10529.9|10528.9|10531.9|10531.1|10529.6|10528.8|254
1605036300000|2020-11-10 19:25:00|10530|10529|10531|10530|10531.3|10530.4|10529.6|10528.8|334
1605036600000|2020-11-10 19:30:00|10530.6|10529.6|10529.9|10528.9|10530.8|10529.8|10529.6|10528.6|240
1605036900000|2020-11-10 19:35:00|10530|10529|10530|10529|10531.5|10530.5|10529.8|10528.8|259
1605037200000|2020-11-10 19:40:00|10529.9|10528.9|10528.5|10527.8|10530.3|10529.5|10528.3|10527.4|250
1605037500000|2020-11-10 19:45:00|10528.4|10527.7|10529.4|10528.4|10529.7|10528.8|10528.4|10527.5|322
1605037800000|2020-11-10 19:50:00|10529.3|10528.3|10530.3|10529.3|10531.1|10530.2|10528.6|10527.8|324
1605038100000|2020-11-10 19:55:00|10530.4|10529.4|10529|10528|10530.5|10529.6|10527.5|10526.6|376
1605038400000|2020-11-10 20:00:00|10529.1|10528.3|10531.4|10530.7|10531.6|10530.7|10529.1|10528.2|267
1605038700000|2020-11-10 20:05:00|10531.3|10530.6|10532.9|10531.9|10533.5|10532.6|10531.1|10530.4|283
1605039000000|2020-11-10 20:10:00|10532.8|10532.1|10533.1|10532.1|10533.3|10532.3|10531.7|10530.8|266
1605039300000|2020-11-10 20:15:00|10533|10532|10532.9|10531.9|10533.1|10532.2|10532.4|10531.6|178
1605039600000|2020-11-10 20:20:00|10532.7|10532|10533.6|10532.6|10533.6|10532.7|10532.4|10531.5|259
1605039900000|2020-11-10 20:25:00|10533.5|10532.8|10532.4|10531.4|10533.6|10532.8|10531.7|10530.9|194
1605040200000|2020-11-10 20:30:00|10532.5|10531.5|10531.9|10530.9|10533|10532.2|10531.8|10530.8|198
1605040500000|2020-11-10 20:35:00|10532|10531|10530.5|10529.5|10532.3|10531.4|10529.7|10528.9|338
1605040800000|2020-11-10 20:40:00|10530.1|10529.4|10530.6|10529.6|10530.9|10529.9|10529.8|10529|199
1605041100000|2020-11-10 20:45:00|10530.7|10529.7|10529.6|10528.6|10530.7|10529.7|10529|10528.1|180
1605041400000|2020-11-10 20:50:00|10529.4|10528.4|10529.4|10528.4|10530.1|10529.3|10529.1|10528.2|181
1605041700000|2020-11-10 20:55:00|10529.3|10528.3|10530.1|10529.1|10530.5|10529.6|10529|10528.1|324
1605042000000|2020-11-10 21:00:00|10530.4|10529.4|10530.4|10529.4|10533.9|10532.9|10530.1|10529.1|225
1605042300000|2020-11-10 21:05:00|10530.5|10529.5|10530.4|10529.4|10530.8|10529.9|10529.2|10528.3|231
1605042600000|2020-11-10 21:10:00|10530.5|10529.5|10531.1|10530.1|10531.4|10530.4|10529.5|10528.5|222
1605042900000|2020-11-10 21:15:00|10531|10530|10530.9|10529.9|10531.6|10530.6|10530.6|10529.7|133
1605043200000|2020-11-10 21:20:00|10531|10530|10529.7|10528.7|10531.7|10530.9|10529.5|10528.5|111
1605043500000|2020-11-10 21:25:00|10529.5|10528.8|10528.7|10527.7|10529.8|10528.8|10526.7|10525.7|218
1605043800000|2020-11-10 21:30:00|10528.6|10527.6|10528.2|10527.2|10529.6|10528.6|10527.6|10526.6|173
1605044100000|2020-11-10 21:35:00|10528.3|10527.3|10527.7|10526.7|10528.5|10527.6|10527.2|10526.2|129
1605044400000|2020-11-10 21:40:00|10527.8|10526.8|10526.9|10525.9|10527.8|10526.8|10526.7|10525.7|219
1605044700000|2020-11-10 21:45:00|10527|10526|10524.7|10523.7|10527.7|10526.7|10524.6|10523.6|398
1605045000000|2020-11-10 21:50:00|10524.6|10523.6|10524.6|10523.6|10525.9|10524.9|10523.7|10522.7|282
1605045300000|2020-11-10 21:55:00|10524.5|10523.5|10531.7|10525.7|10532.6|10526.6|10523.3|10522.3|416
1605045600000|2020-11-10 22:00:00|10532.7|10526.7|10534.5|10528.5|10534.5|10528.5|10531.5|10525.5|31
1605045900000|2020-11-10 22:05:00|10533.8|10527.8|10531.6|10527.8|10535.5|10529.9|10531|10526.7|913
1605046200000|2020-11-10 22:10:00|10531.4|10527.7|10531.5|10527.7|10532.1|10528.3|10530.7|10527|1607
1605046500000|2020-11-10 22:15:00|10531.1|10527.6|10528.3|10525.3|10531.8|10528.1|10527.7|10521.7|1642
1605046800000|2020-11-10 22:20:00|10528.4|10525.2|10528.1|10525|10528.4|10525.6|10527.7|10524.7|506
1605047100000|2020-11-10 22:25:00|10528.2|10525.4|10531.8|10525.8|10532.2|10526.7|10528|10525.2|276
1605047400000|2020-11-10 22:30:00|10531.3|10526.1|10529.6|10526|10531.3|10526.1|10528.4|10524.7|290
1605047700000|2020-11-10 22:35:00|10529.5|10526.2|10529.2|10526.8|10530|10527.2|10529.1|10525.9|967
1605048000000|2020-11-10 22:40:00|10529.1|10526.7|10527.1|10524.7|10529.5|10526.8|10526.1|10524.4|412
1605048300000|2020-11-10 22:45:00|10527.2|10524.6|10527.2|10525.6|10528.4|10526|10526.7|10524.2|338
1605048600000|2020-11-10 22:50:00|10527.1|10525.5|10526.9|10525.9|10528.1|10526.2|10526.6|10524.7|804
1605048900000|2020-11-10 22:55:00|10527.1|10525.6|10527|10525.2|10527.9|10526.6|10526.3|10524.9|404
1605049200000|2020-11-10 23:00:00|10526.9|10525.4|10527.7|10526.7|10528.5|10527.3|10526.4|10525.1|486
1605049500000|2020-11-10 23:05:00|10527.8|10526.8|10528.9|10527.9|10529.2|10528.2|10527.3|10526.3|215
1605049800000|2020-11-10 23:10:00|10528.8|10527.8|10528.1|10527.1|10529.7|10528.7|10528|10527|199
1605050100000|2020-11-10 23:15:00|10528.2|10527.2|10526.9|10525.9|10528.9|10527.9|10526.8|10525.9|146
1605050400000|2020-11-10 23:20:00|10527|10526|10526.2|10525.2|10527.4|10526.4|10526.1|10525.1|139
1605050700000|2020-11-10 23:25:00|10526.1|10525.1|10526.2|10525.2|10526.9|10525.9|10525.1|10524.1|152
1605051000000|2020-11-10 23:30:00|10526.3|10525.3|10529.3|10528.3|10529.7|10528.7|10524.9|10523.9|303
1605051300000|2020-11-10 23:35:00|10529.7|10528.7|10528.3|10527.3|10529.8|10528.8|10527|10526|188
1605051600000|2020-11-10 23:40:00|10528.1|10527.1|10528.6|10527.6|10528.9|10528.2|10527|10526|131
1605051900000|2020-11-10 23:45:00|10528.3|10527.3|10526.5|10525.5|10528.9|10527.9|10526.4|10525.4|196
1605052200000|2020-11-10 23:50:00|10526.6|10525.6|10527.5|10526.5|10527.8|10526.8|10525.4|10524.4|254
1605052500000|2020-11-10 23:55:00|10527.4|10526.4|10526.8|10525.8|10527.7|10526.7|10525.9|10524.9|238
1604966400000|2020-11-10 00:00:00|10514.3|10513.3|10525.4|10524.4|10526.9|10525.9|10512.1|10511.1|1058
1604966700000|2020-11-10 00:05:00|10525.1|10524.3|10524.7|10523.7|10525.8|10524.8|10519|10518|679
1604967000000|2020-11-10 00:10:00|10524.5|10523.5|10519.9|10518.9|10524.6|10523.7|10518.5|10517.7|518
1604967300000|2020-11-10 00:15:00|10519.5|10518.8|10518.2|10517.2|10520.9|10520|10516.1|10515.3|661
1604967600000|2020-11-10 00:20:00|10517.9|10517|10511.1|10510.1|10518|10517|10511.1|10510.1|871
1604967900000|2020-11-10 00:25:00|10510.7|10509.7|10515.1|10514.1|10517|10516.1|10510.2|10509.2|685
1604968200000|2020-11-10 00:30:00|10515|10514|10516.1|10515.1|10516.6|10515.6|10511.5|10510.7|669
1604968500000|2020-11-10 00:35:00|10516|10515|10520.5|10519.8|10520.7|10519.9|10514.9|10514|745
1604968800000|2020-11-10 00:40:00|10520.4|10519.7|10523.1|10522.4|10526.3|10525.3|10520.3|10519.3|704
1604969100000|2020-11-10 00:45:00|10523.2|10522.5|10518.8|10517.8|10523.3|10522.5|10518.4|10517.4|619
1604969400000|2020-11-10 00:50:00|10518.9|10517.9|10517.6|10516.6|10522.2|10521.3|10516.1|10515.1|753
1604969700000|2020-11-10 00:55:00|10518.3|10517.3|10514.3|10513.3|10518.4|10517.5|10512|10511.1|742
1604970000000|2020-11-10 01:00:00|10514.4|10513.6|10515.2|10514.2|10515.2|10514.2|10510.8|10510|735
1604970300000|2020-11-10 01:05:00|10515.3|10514.3|10516.3|10515.6|10517.8|10517|10513.7|10512.9|467
1604970600000|2020-11-10 01:10:00|10516.4|10515.7|10510.8|10510.1|10517.3|10516.4|10510.4|10509.4|553
1604970900000|2020-11-10 01:15:00|10510.7|10510|10505.1|10504.1|10513.3|10512.4|10503.2|10502.4|846
1604971200000|2020-11-10 01:20:00|10505|10504|10501.3|10500.3|10506.3|10505.5|10500.7|10499.7|682
1604971500000|2020-11-10 01:25:00|10501.2|10500.2|10493.5|10492.5|10503.4|10502.4|10492.8|10491.8|660
1604971800000|2020-11-10 01:30:00|10493.4|10492.4|10496.8|10495.8|10497.3|10496.3|10492.1|10491.1|699
1604972100000|2020-11-10 01:35:00|10496.7|10495.7|10498.9|10497.9|10499.7|10498.7|10494.3|10493.3|659
1604972400000|2020-11-10 01:40:00|10499|10498|10503.9|10502.9|10504.6|10503.6|10499|10498|590
1604972700000|2020-11-10 01:45:00|10504|10503|10502.8|10502.1|10505.2|10504.2|10500.6|10499.7|455
1604973000000|2020-11-10 01:50:00|10503.2|10502.5|10499.9|10498.9|10504.3|10503.3|10499.5|10498.5|444
1604973300000|2020-11-10 01:55:00|10499.8|10498.8|10494.1|10493.4|10500.5|10499.7|10492.5|10491.8|493
1604973600000|2020-11-10 02:00:00|10494.4|10493.3|10489.1|10488.1|10496.1|10495.3|10488|10487|828
1604973900000|2020-11-10 02:05:00|10489.4|10488.4|10486.8|10485.8|10490.8|10489.8|10486.5|10485.5|526
1604974200000|2020-11-10 02:10:00|10486.5|10485.5|10485.6|10484.6|10489.2|10488.2|10484.4|10483.4|573
1604974500000|2020-11-10 02:15:00|10485.5|10484.5|10487|10486|10487.5|10486.5|10484.4|10483.6|467
1604974800000|2020-11-10 02:20:00|10486.9|10485.9|10490.6|10489.6|10491.2|10490.4|10485.2|10484.2|604
1604975100000|2020-11-10 02:25:00|10490.7|10490|10491.8|10490.8|10494.4|10493.6|10490.2|10489.2|578
1604975400000|2020-11-10 02:30:00|10491.9|10490.9|10488.1|10487.1|10491.9|10491|10486.3|10485.6|519
1604975700000|2020-11-10 02:35:00|10488|10487|10488.6|10487.6|10489.4|10488.5|10485.4|10484.4|641
1604976000000|2020-11-10 02:40:00|10488.7|10487.7|10489.3|10488.3|10491.1|10490.2|10486.4|10485.5|444
1604976300000|2020-11-10 02:45:00|10489.4|10488.4|10489.8|10489.1|10492.2|10491.4|10489|10488.1|428
1604976600000|2020-11-10 02:50:00|10490.2|10489.2|10489.7|10488.7|10492.7|10491.8|10489.6|10488.6|390
1604976900000|2020-11-10 02:55:00|10489.8|10488.8|10491.6|10490.6|10492.1|10491.4|10487.6|10486.6|454
1604977200000|2020-11-10 03:00:00|10491.2|10490.5|10489|10488|10493|10492|10487.5|10486.6|577
1604977500000|2020-11-10 03:05:00|10488.9|10487.9|10486.9|10485.9|10489.4|10488.4|10485.9|10484.9|449
1604977800000|2020-11-10 03:10:00|10486.8|10485.8|10487.5|10486.5|10488.3|10487.4|10484.8|10483.8|533
1604978100000|2020-11-10 03:15:00|10487.6|10486.6|10485|10484|10488.8|10487.8|10483.1|10482.1|570
1604978400000|2020-11-10 03:20:00|10484.8|10483.8|10483.2|10482.2|10485.4|10484.5|10482.7|10481.7|295
1604978700000|2020-11-10 03:25:00|10483.1|10482.1|10485.1|10484.1|10485.4|10484.4|10482.6|10481.6|459
1604979000000|2020-11-10 03:30:00|10485.2|10484.2|10486.3|10485.3|10489.3|10488.3|10485|10484|586
1604979300000|2020-11-10 03:35:00|10486.5|10485.5|10487.2|10486.2|10487.6|10486.6|10484.5|10483.5|619
1604979600000|2020-11-10 03:40:00|10487|10486|10486.3|10485.3|10487.9|10487|10485.5|10484.5|416
1604979900000|2020-11-10 03:45:00|10486.4|10485.4|10490.4|10489.4|10491.4|10490.4|10486.1|10485.2|378
1604980200000|2020-11-10 03:50:00|10490.5|10489.5|10495.6|10494.6|10496.3|10495.3|10489.8|10488.8|470
1604980500000|2020-11-10 03:55:00|10495.7|10494.7|10496.8|10495.8|10498.6|10497.6|10494.5|10493.5|583
1604980800000|2020-11-10 04:00:00|10496.9|10495.9|10496.8|10495.8|10498.6|10497.8|10494.9|10493.9|540
1604981100000|2020-11-10 04:05:00|10496.7|10495.7|10497.7|10496.7|10499|10498|10494.8|10494|517
1604981400000|2020-11-10 04:10:00|10497.8|10496.8|10499.9|10498.9|10501.2|10500.2|10497.6|10496.6|439
1604981700000|2020-11-10 04:15:00|10499.8|10498.8|10498.8|10497.8|10500.2|10499.2|10496.7|10495.8|492
1604982000000|2020-11-10 04:20:00|10498.6|10497.9|10495.5|10494.5|10500|10499.1|10494.7|10493.8|569
1604982300000|2020-11-10 04:25:00|10495.6|10494.6|10494.9|10493.9|10496.3|10495.6|10494.4|10493.4|324
1604982600000|2020-11-10 04:30:00|10495|10494|10494.2|10493.2|10495.5|10494.5|10491.8|10490.9|393
1604982900000|2020-11-10 04:35:00|10494|10493.3|10495.2|10494.2|10496.9|10496|10492.6|10491.6|279
1604983200000|2020-11-10 04:40:00|10495.1|10494.1|10496.9|10495.9|10497.4|10496.4|10495|10494|352
1604983500000|2020-11-10 04:45:00|10496.7|10496|10503|10502|10503.9|10503|10496.6|10495.8|537
1604983800000|2020-11-10 04:50:00|10503.2|10502.2|10499.1|10498.4|10503.6|10502.6|10498.8|10498|302
1604984100000|2020-11-10 04:55:00|10499|10498.3|10499.3|10498.3|10500|10499|10496.5|10495.5|372
1604984400000|2020-11-10 05:00:00|10499.5|10498.5|10496.6|10495.6|10500.8|10499.8|10496.3|10495.3|524
1604984700000|2020-11-10 05:05:00|10496.5|10495.5|10495.3|10494.3|10496.6|10495.6|10494.2|10493.3|399
1604985000000|2020-11-10 05:10:00|10495.2|10494.2|10498.1|10497.1|10499.1|10498.3|10494.4|10493.5|370
1604985300000|2020-11-10 05:15:00|10498|10497|10495.6|10494.6|10498.2|10497.2|10494.6|10493.6|344
1604985600000|2020-11-10 05:20:00|10495.5|10494.5|10494.7|10493.7|10496.1|10495.1|10494.3|10493.3|194
1604985900000|2020-11-10 05:25:00|10494.6|10493.6|10496.3|10495.3|10496.3|10495.3|10493.2|10492.2|274
1604986200000|2020-11-10 05:30:00|10496.2|10495.2|10493.9|10492.9|10496.8|10495.8|10491.5|10490.5|450
1604986500000|2020-11-10 05:35:00|10494.1|10493.1|10497.5|10496.8|10498.5|10497.6|10493.9|10492.9|436
1604986800000|2020-11-10 05:40:00|10497.6|10496.6|10499.9|10498.9|10500.8|10499.9|10497.5|10496.5|312
1604987100000|2020-11-10 05:45:00|10500|10499|10497.6|10496.6|10501.7|10500.7|10497.5|10496.5|330
1604987400000|2020-11-10 05:50:00|10497.5|10496.5|10496|10495|10497.9|10496.9|10495.5|10494.5|315
1604987700000|2020-11-10 05:55:00|10495.9|10494.9|10496.9|10495.9|10497.4|10496.4|10494.6|10493.6|274
1604988000000|2020-11-10 06:00:00|10496.8|10495.8|10501|10500|10501|10500|10495.6|10494.6|294
1604988300000|2020-11-10 06:05:00|10501.1|10500.1|10497.8|10496.8|10501.1|10500.1|10497.1|10496.2|249
1604988600000|2020-11-10 06:10:00|10497.9|10496.9|10500|10499|10501.6|10500.6|10497.8|10496.8|248
1604988900000|2020-11-10 06:15:00|10500.1|10499.1|10501.1|10500.1|10502.5|10501.5|10499.4|10498.4|294
1604989200000|2020-11-10 06:20:00|10501.2|10500.2|10502.5|10501.5|10502.6|10501.6|10498.8|10497.8|382
1604989500000|2020-11-10 06:25:00|10502.6|10501.6|10504|10503|10504.5|10503.6|10501.4|10500.4|444
1604989800000|2020-11-10 06:30:00|10503.4|10502.7|10502.4|10501.4|10503.8|10502.8|10499.8|10498.8|379
1604990100000|2020-11-10 06:35:00|10502.3|10501.3|10509.8|10508.8|10509.9|10508.9|10502.3|10501.3|543
1604990400000|2020-11-10 06:40:00|10509.7|10508.7|10510.2|10509.2|10510.3|10509.4|10507.4|10506.4|420
1604990700000|2020-11-10 06:45:00|10510.3|10509.3|10512.2|10511.2|10515.1|10514.1|10510|10509.2|609
1604991000000|2020-11-10 06:50:00|10512.1|10511.1|10509.5|10508.5|10513.9|10512.9|10508.5|10507.5|356
1604991300000|2020-11-10 06:55:00|10509.4|10508.4|10507.9|10506.9|10510.6|10509.6|10506.5|10505.5|368
1604991600000|2020-11-10 07:00:00|10508|10507|10512.8|10511.8|10515.8|10514.8|10507.1|10506.1|595
1604991900000|2020-11-10 07:05:00|10512.7|10511.7|10516|10515|10517.2|10516.3|10512.4|10511.4|397
1604992200000|2020-11-10 07:10:00|10516.1|10515.1|10515.4|10514.4|10517.4|10516.4|10514.3|10513.3|388
1604992500000|2020-11-10 07:15:00|10515.2|10514.2|10512.5|10511.5|10515.4|10514.5|10509.9|10508.9|470
1604992800000|2020-11-10 07:20:00|10512.7|10511.7|10510.1|10509.1|10513.5|10512.5|10509.4|10508.4|309
1604993100000|2020-11-10 07:25:00|10510.2|10509.2|10506|10505|10510.3|10509.4|10505.7|10504.7|348
1604993400000|2020-11-10 07:30:00|10505.9|10504.9|10507.8|10506.8|10508.6|10507.7|10504.8|10504|565
1604993700000|2020-11-10 07:35:00|10507.7|10506.7|10505.3|10504.3|10508.3|10507.3|10505.1|10504.2|484
1604994000000|2020-11-10 07:40:00|10505.5|10504.5|10504.5|10503.5|10507.6|10506.6|10504.3|10503.4|503
1604994300000|2020-11-10 07:45:00|10504.3|10503.3|10501.2|10500.2|10504.4|10503.4|10500|10499.2|487
1604994600000|2020-11-10 07:50:00|10501.1|10500.4|10504.6|10503.6|10505.8|10504.9|10500.6|10499.8|505
1604994900000|2020-11-10 07:55:00|10504.5|10503.8|10505.2|10504.2|10505.3|10504.3|10502.5|10501.6|366
1604995200000|2020-11-10 08:00:00|10505.3|10504.3|10507.3|10506.6|10509.4|10508.5|10504.6|10503.9|503
1604995500000|2020-11-10 08:05:00|10507.6|10506.7|10505.4|10504.4|10507.8|10507.1|10503.5|10502.8|468
1604995800000|2020-11-10 08:10:00|10505.3|10504.3|10498.2|10497.5|10505.6|10504.6|10497.7|10496.8|423
1604996100000|2020-11-10 08:15:00|10498.5|10497.8|10498.9|10498.2|10500.4|10499.5|10497|10496.1|544
1604996400000|2020-11-10 08:20:00|10498.8|10498.1|10502.9|10502.2|10503|10502.2|10497.5|10496.8|593
1604996700000|2020-11-10 08:25:00|10502.8|10502.1|10505.1|10504.4|10507.6|10506.8|10502.8|10501.9|564
1604997000000|2020-11-10 08:30:00|10505.2|10504.2|10501|10500.3|10505.3|10504.6|10499.1|10498.3|545
1604997300000|2020-11-10 08:35:00|10501.2|10500.2|10501.5|10500.5|10503.1|10502.3|10500.3|10499.6|478
1604997600000|2020-11-10 08:40:00|10501.4|10500.4|10506|10505.3|10506.3|10505.5|10501|10500.2|542
1604997900000|2020-11-10 08:45:00|10505.9|10505.2|10506.1|10505.4|10507.5|10506.7|10505.3|10504.6|344
1604998200000|2020-11-10 08:50:00|10506|10505.3|10508.1|10507.1|10508.8|10508|10504.9|10504.1|406
1604998500000|2020-11-10 08:55:00|10508.2|10507.5|10508.1|10507.1|10510.6|10509.7|10508|10507.1|432
1604998800000|2020-11-10 09:00:00|10508.2|10507.2|10509.3|10508.6|10510.5|10509.8|10508.1|10507.1|492
1604999100000|2020-11-10 09:05:00|10509.2|10508.5|10510.2|10509.5|10510.5|10509.8|10509|10508.3|324
1604999400000|2020-11-10 09:10:00|10510.1|10509.4|10508.6|10507.6|10510.4|10509.7|10506.4|10505.4|401
1604999700000|2020-11-10 09:15:00|10508.5|10507.5|10505.2|10504.5|10508.6|10507.8|10504.3|10503.3|458
1605000000000|2020-11-10 09:20:00|10505.4|10504.7|10510.4|10509.7|10510.6|10509.8|10505.4|10504.7|378
1605000300000|2020-11-10 09:25:00|10510.3|10509.6|10518|10517|10518.1|10517.2|10510|10509.3|553
1605000600000|2020-11-10 09:30:00|10518.1|10517.1|10522.7|10522|10523|10522.2|10517.8|10517|521
1605000900000|2020-11-10 09:35:00|10522.8|10522.1|10518.3|10517.3|10523|10522.1|10517.9|10516.9|476
1605001200000|2020-11-10 09:40:00|10518.1|10517.1|10525.5|10524.5|10526.2|10525.2|10517.6|10516.6|676
1605001500000|2020-11-10 09:45:00|10525.4|10524.7|10528.5|10527.5|10528.6|10527.9|10522.9|10522.2|664
1605001800000|2020-11-10 09:50:00|10528.6|10527.9|10530.2|10529.5|10530.9|10530.2|10527.6|10526.7|661
1605002100000|2020-11-10 09:55:00|10530.1|10529.4|10532.6|10531.6|10535.7|10534.8|10530|10529.3|668
1605002400000|2020-11-10 10:00:00|10532.5|10531.5|10538.2|10537.5|10538.5|10537.5|10531.3|10530.3|657
1605002700000|2020-11-10 10:05:00|10538|10537.3|10543.3|10542.3|10543.6|10542.6|10538|10537.3|814
1605003000000|2020-11-10 10:10:00|10543.2|10542.5|10542.8|10541.8|10543.6|10542.8|10540.2|10539.2|624
1605003300000|2020-11-10 10:15:00|10542.7|10541.7|10537.4|10536.4|10542.8|10541.8|10534.7|10533.9|684
1605003600000|2020-11-10 10:20:00|10537.2|10536.2|10538.9|10538.2|10539.1|10538.4|10535.6|10534.8|630
1605003900000|2020-11-10 10:25:00|10538.8|10538.1|10537.7|10536.7|10542.3|10541.6|10537.1|10536.2|614
1605004200000|2020-11-10 10:30:00|10537.5|10536.8|10536.8|10535.8|10539.6|10538.9|10536.1|10535.2|598
1605004500000|2020-11-10 10:35:00|10536.6|10535.9|10541.2|10540.2|10542|10541.2|10536.5|10535.6|476
1605004800000|2020-11-10 10:40:00|10541.1|10540.1|10544.2|10543.5|10544.8|10543.9|10541|10540.1|455
1605005100000|2020-11-10 10:45:00|10544.3|10543.6|10545.2|10544.2|10545.3|10544.4|10539.7|10539|564
1605005400000|2020-11-10 10:50:00|10545.1|10544.1|10543.2|10542.5|10547|10546.2|10542.5|10541.8|506
1605005700000|2020-11-10 10:55:00|10543.1|10542.4|10547.5|10546.8|10549.2|10548.3|10543.1|10542.2|487
1605006000000|2020-11-10 11:00:00|10547.6|10546.9|10545.9|10545.2|10549.3|10548.5|10545.8|10544.9|489
1605006300000|2020-11-10 11:05:00|10545.8|10545.1|10547.9|10546.9|10548.2|10547.3|10545|10544.1|467
1605006600000|2020-11-10 11:10:00|10547.7|10546.7|10538.7|10538|10548|10547|10538.2|10537.2|700
1605006900000|2020-11-10 11:15:00|10538.8|10538.1|10534.8|10534.1|10539.6|10538.8|10533.7|10532.7|653
1605007200000|2020-11-10 11:20:00|10534.7|10534|10530.5|10529.8|10534.9|10534|10528.6|10527.7|599
1605007500000|2020-11-10 11:25:00|10530.7|10530|10528.6|10527.6|10531.2|10530.5|10524.7|10523.8|675
1605007800000|2020-11-10 11:30:00|10528.5|10527.5|10528.7|10527.7|10532.4|10531.7|10528.4|10527.4|414
1605008100000|2020-11-10 11:35:00|10528.8|10527.8|10525.7|10524.7|10530.5|10529.7|10525.3|10524.5|464
1605008400000|2020-11-10 11:40:00|10525.6|10524.6|10522.1|10521.1|10525.7|10525|10520.7|10519.7|554
1605008700000|2020-11-10 11:45:00|10522|10521|10520.9|10519.9|10523.8|10523|10518.8|10518|483
1605009000000|2020-11-10 11:50:00|10520.8|10519.8|10520.4|10519.4|10523.8|10523|10519.8|10519|468
1605009300000|2020-11-10 11:55:00|10520.3|10519.3|10523.8|10523.1|10523.9|10523.1|10518.9|10517.9|494
1605009600000|2020-11-10 12:00:00|10523.9|10523.2|10524.5|10523.8|10529.6|10528.8|10523.3|10522.5|661
1605009900000|2020-11-10 12:05:00|10524.7|10523.7|10523.5|10522.8|10525.6|10524.9|10522.2|10521.2|484
1605010200000|2020-11-10 12:10:00|10523.4|10522.7|10521.8|10520.8|10526|10525|10520.6|10519.9|487
1605010500000|2020-11-10 12:15:00|10521.7|10520.7|10517.9|10516.9|10522|10521.2|10516.2|10515.2|488
1605010800000|2020-11-10 12:20:00|10518|10517|10526.1|10525.1|10526.3|10525.3|10516.1|10515.2|545
1605011100000|2020-11-10 12:25:00|10525.9|10525.2|10525.5|10524.8|10527.4|10526.6|10524.9|10523.9|434
1605011400000|2020-11-10 12:30:00|10525.7|10524.7|10521.1|10520.1|10527.9|10527.1|10520.6|10519.8|543
1605011700000|2020-11-10 12:35:00|10521|10520|10524.9|10523.9|10525.4|10524.5|10519.5|10518.6|487
1605012000000|2020-11-10 12:40:00|10524.8|10523.8|10524.7|10523.7|10525.4|10524.4|10522.9|10522|448
1605012300000|2020-11-10 12:45:00|10524.8|10523.8|10529.3|10528.3|10530.2|10529.2|10524.1|10523.1|440
1605012600000|2020-11-10 12:50:00|10529.2|10528.2|10530.2|10529.2|10530.8|10529.8|10528.5|10527.6|453
1605012900000|2020-11-10 12:55:00|10530|10529.3|10528.4|10527.4|10530.6|10529.7|10526.8|10525.9|526
1605013200000|2020-11-10 13:00:00|10528.7|10527.7|10529.5|10528.8|10529.5|10528.8|10524.1|10523.1|529
1605013500000|2020-11-10 13:05:00|10529.7|10528.7|10532.7|10531.7|10534|10533.1|10527.4|10526.6|710
1605013800000|2020-11-10 13:10:00|10532.8|10531.8|10532.2|10531.5|10535.8|10535.1|10531.2|10530.4|533
1605014100000|2020-11-10 13:15:00|10532.3|10531.3|10532.5|10531.5|10534|10533.1|10529.9|10529|498
1605014400000|2020-11-10 13:20:00|10532.8|10531.8|10537.5|10536.5|10538.2|10537.3|10531.2|10530.2|538
1605014700000|2020-11-10 13:25:00|10537.6|10536.6|10537.4|10536.4|10539.5|10538.5|10535.5|10534.7|573
1605015000000|2020-11-10 13:30:00|10537.1|10536.2|10536.2|10535.2|10539.1|10538.2|10535.6|10534.7|528
1605015300000|2020-11-10 13:35:00|10536.3|10535.3|10540.1|10539.4|10540.7|10539.7|10536.3|10535.3|695
1605015600000|2020-11-10 13:40:00|10540|10539.3|10534.1|10533.1|10540.2|10539.3|10532.8|10532.1|721
1605015900000|2020-11-10 13:45:00|10534.2|10533.4|10538|10537|10538.3|10537.5|10533.6|10532.7|567
1605016200000|2020-11-10 13:50:00|10537.9|10536.9|10531.3|10530.6|10537.9|10537|10531.2|10530.2|552
1605016500000|2020-11-10 13:55:00|10531.4|10530.7|10525|10524|10531.6|10530.7|10521|10520|769
1605016800000|2020-11-10 14:00:00|10525.1|10524.1|10526.1|10525.4|10527.4|10526.5|10523.9|10522.9|639
1605017100000|2020-11-10 14:05:00|10526|10525.3|10526.6|10525.9|10529.2|10528.4|10525.3|10524.3|627
1605017400000|2020-11-10 14:10:00|10526.4|10525.7|10522.9|10521.9|10526.9|10526|10519.9|10519|619
1605017700000|2020-11-10 14:15:00|10522.8|10521.8|10526.2|10525.5|10526.6|10525.6|10522.8|10521.8|518
1605018000000|2020-11-10 14:20:00|10526.4|10525.4|10531.6|10530.6|10531.9|10530.9|10526.3|10525.3|571
1605018300000|2020-11-10 14:25:00|10531.5|10530.5|10529|10528|10534.4|10533.6|10527.9|10526.9|584
1605018600000|2020-11-10 14:30:00|10528.9|10527.9|10534.2|10533.2|10535.5|10534.6|10528.8|10527.9|761
1605018900000|2020-11-10 14:35:00|10534.3|10533.3|10534.7|10533.7|10536.5|10535.6|10533|10532.1|641
1605019200000|2020-11-10 14:40:00|10534.2|10533.5|10540.4|10539.7|10540.8|10539.9|10534.2|10533.4|554
1605019500000|2020-11-10 14:45:00|10540.1|10539.4|10534.6|10533.6|10541.3|10540.3|10533.3|10532.3|675
1605019800000|2020-11-10 14:50:00|10534.7|10533.7|10534.7|10533.7|10535.5|10534.5|10532.5|10531.5|611
1605020100000|2020-11-10 14:55:00|10534.6|10533.6|10540.9|10539.9|10540.9|10539.9|10533.3|10532.5|883
1605020400000|2020-11-10 15:00:00|10541.1|10540.1|10532.3|10531.3|10544.7|10543.7|10532.2|10531.3|868
1605020700000|2020-11-10 15:05:00|10532.4|10531.4|10524.6|10523.9|10533.3|10532.3|10524.4|10523.5|1007
1605021000000|2020-11-10 15:10:00|10524.9|10524|10527.7|10526.7|10528.1|10527.3|10521.7|10520.7|761
1605021300000|2020-11-10 15:15:00|10527.4|10526.6|10529.2|10528.2|10530.9|10530|10525.1|10524.1|809
1605021600000|2020-11-10 15:20:00|10529.3|10528.3|10530.4|10529.4|10533.9|10532.9|10527.9|10527|897
1605021900000|2020-11-10 15:25:00|10530.5|10529.5|10526.2|10525.5|10531.4|10530.4|10525.8|10525.1|793
1605022200000|2020-11-10 15:30:00|10526.4|10525.4|10525.9|10525.2|10529.2|10528.5|10525.2|10524.3|718
1605022500000|2020-11-10 15:35:00|10526|10525.3|10530.3|10529.3|10531.8|10530.9|10525.7|10524.8|829
1605022800000|2020-11-10 15:40:00|10529.7|10529|10530.2|10529.2|10533.9|10533|10528.2|10527.5|778
1605023100000|2020-11-10 15:45:00|10530.1|10529.1|10530.4|10529.7|10532.2|10531.5|10529|10528|655
1605023400000|2020-11-10 15:50:00|10530.6|10529.6|10534.3|10533.3|10535.1|10534.1|10530.3|10529.4|569
1605023700000|2020-11-10 15:55:00|10534.5|10533.5|10519.9|10518.9|10534.6|10533.9|10518|10517.3|912
1605024000000|2020-11-10 16:00:00|10520|10519.3|10524.5|10523.5|10525.8|10524.8|10518.6|10517.6|770
1605024300000|2020-11-10 16:05:00|10524.2|10523.2|10527.6|10526.6|10528.6|10527.6|10522.4|10521.4|608
1605024600000|2020-11-10 16:10:00|10527.5|10526.5|10529.3|10528.6|10530|10529.1|10524.4|10523.6|565
1605024900000|2020-11-10 16:15:00|10529.1|10528.4|10529.4|10528.4|10529.7|10528.9|10525.2|10524.3|506
1605025200000|2020-11-10 16:20:00|10529.3|10528.7|10532.3|10531.3|10532.3|10531.4|10528.4|10527.4|551
1605025500000|2020-11-10 16:25:00|10532.4|10531.4|10529.7|10528.7|10532.9|10531.9|10527.5|10526.7|477
1605025800000|2020-11-10 16:30:00|10529.8|10528.8|10529.9|10529.2|10530.3|10529.5|10526.7|10525.8|552
1605026100000|2020-11-10 16:35:00|10529.7|10529|10532|10531|10533|10532.2|10528.6|10527.8|549
1605026400000|2020-11-10 16:40:00|10531.9|10530.9|10531.5|10530.8|10532.7|10532|10530.3|10529.4|384
1605026700000|2020-11-10 16:45:00|10531.4|10530.7|10533.4|10532.4|10534.3|10533.4|10531.3|10530.5|399
1605027000000|2020-11-10 16:50:00|10533|10532.3|10536.3|10535.6|10537.5|10536.5|10532.7|10531.9|550
1605027300000|2020-11-10 16:55:00|10536.4|10535.7|10536.8|10536.1|10537.9|10537.2|10535.6|10534.7|547
1605027600000|2020-11-10 17:00:00|10536.7|10536|10532.4|10531.4|10538.6|10537.8|10532|10531.1|651
1605027900000|2020-11-10 17:05:00|10532.5|10531.5|10534|10533.3|10534.2|10533.4|10531.5|10530.6|491
1605028200000|2020-11-10 17:10:00|10533.9|10533.2|10534.4|10533.7|10535.9|10535|10533|10532.3|425
1605028500000|2020-11-10 17:15:00|10534.3|10533.6|10538.8|10537.8|10539.1|10538.1|10534.1|10533.3|468
1605028800000|2020-11-10 17:20:00|10538.9|10537.9|10536.5|10535.5|10541.1|10540.1|10535.5|10534.6|424
1605029100000|2020-11-10 17:25:00|10536.6|10535.6|10535.6|10534.6|10538.8|10537.9|10534.7|10533.7|444
1605029400000|2020-11-10 17:30:00|10535.7|10534.7|10534.7|10534|10536.4|10535.4|10534.7|10533.7|269
1605029700000|2020-11-10 17:35:00|10534.8|10534.1|10534.1|10533.4|10536.4|10535.5|10533.5|10532.6|356
1605030000000|2020-11-10 17:40:00|10534|10533.3|10530.3|10529.3|10534.8|10534|10530.1|10529.2|335
1605030300000|2020-11-10 17:45:00|10530.4|10529.4|10528.6|10527.9|10531.2|10530.2|10528.5|10527.6|359
1605030600000|2020-11-10 17:50:00|10528.5|10527.8|10527.3|10526.3|10529.4|10528.5|10526.5|10525.6|347
1605030900000|2020-11-10 17:55:00|10527.2|10526.2|10529.9|10529.2|10530.1|10529.2|10526.3|10525.3|279
1605031200000|2020-11-10 18:00:00|10530.2|10529.3|10529.5|10528.8|10530.2|10529.3|10528.4|10527.5|397
1605031500000|2020-11-10 18:05:00|10529.6|10528.6|10532.5|10531.5|10533|10532.1|10529.6|10528.6|311
1605031800000|2020-11-10 18:10:00|10532.3|10531.6|10533.4|10532.7|10534.2|10533.4|10531.7|10530.9|316
1605032100000|2020-11-10 18:15:00|10533.1|10532.4|10532.7|10531.7|10533.9|10533|10532.6|10531.6|256
1605032400000|2020-11-10 18:20:00|10532.6|10531.6|10532.6|10531.6|10533.2|10532.3|10530.9|10530|291
1605032700000|2020-11-10 18:25:00|10532.7|10531.7|10533.8|10532.8|10534.7|10533.7|10532.3|10531.5|336
1605033000000|2020-11-10 18:30:00|10533.9|10532.9|10534.7|10533.7|10535|10534|10533.3|10532.3|280
1605033300000|2020-11-10 18:35:00|10534.6|10533.6|10530.2|10529.2|10534.8|10533.8|10530.2|10529.2|274
1605033600000|2020-11-10 18:40:00|10530.3|10529.3|10532.1|10531.1|10532.4|10531.4|10530.2|10529.2|282
1605033900000|2020-11-10 18:45:00|10532.2|10531.2|10532.2|10531.2|10532.6|10531.8|10531.7|10530.8|203
1605034200000|2020-11-10 18:50:00|10532.1|10531.1|10532.1|10531.1|10532.6|10531.6|10530.8|10529.8|224
1605034500000|2020-11-10 18:55:00|10532.2|10531.2|10533.3|10532.3|10534.4|10533.5|10532.1|10531.1|270
1605034800000|2020-11-10 19:00:00|10533.4|10532.4|10533.5|10532.5|10533.8|10532.9|10532.3|10531.3|337
1605035100000|2020-11-10 19:05:00|10533.6|10532.6|10530.4|10529.4|10533.7|10532.7|10530|10529.2|282
1605035400000|2020-11-10 19:10:00|10530.5|10529.5|10531|10530|10534.4|10533.4|10529.7|10528.8|517
1605035700000|2020-11-10 19:15:00|10530.9|10529.9|10531.4|10530.4|10531.6|10530.7|10530.1|10529.4|240
1605036000000|2020-11-10 19:20:00|10531.5|10530.5|10529.9|10528.9|10531.9|10531.1|10529.6|10528.8|254
1605036300000|2020-11-10 19:25:00|10530|10529|10531|10530|10531.3|10530.4|10529.6|10528.8|334
1605036600000|2020-11-10 19:30:00|10530.6|10529.6|10529.9|10528.9|10530.8|10529.8|10529.6|10528.6|240
1605036900000|2020-11-10 19:35:00|10530|10529|10530|10529|10531.5|10530.5|10529.8|10528.8|259
1605037200000|2020-11-10 19:40:00|10529.9|10528.9|10528.5|10527.8|10530.3|10529.5|10528.3|10527.4|250
1605037500000|2020-11-10 19:45:00|10528.4|10527.7|10529.4|10528.4|10529.7|10528.8|10528.4|10527.5|322
1605037800000|2020-11-10 19:50:00|10529.3|10528.3|10530.3|10529.3|10531.1|10530.2|10528.6|10527.8|324
1605038100000|2020-11-10 19:55:00|10530.4|10529.4|10529|10528|10530.5|10529.6|10527.5|10526.6|376
1605038400000|2020-11-10 20:00:00|10529.1|10528.3|10531.4|10530.7|10531.6|10530.7|10529.1|10528.2|267
1605038700000|2020-11-10 20:05:00|10531.3|10530.6|10532.9|10531.9|10533.5|10532.6|10531.1|10530.4|283
1605039000000|2020-11-10 20:10:00|10532.8|10532.1|10533.1|10532.1|10533.3|10532.3|10531.7|10530.8|266
1605039300000|2020-11-10 20:15:00|10533|10532|10532.9|10531.9|10533.1|10532.2|10532.4|10531.6|178
1605039600000|2020-11-10 20:20:00|10532.7|10532|10533.6|10532.6|10533.6|10532.7|10532.4|10531.5|259
1605039900000|2020-11-10 20:25:00|10533.5|10532.8|10532.4|10531.4|10533.6|10532.8|10531.7|10530.9|194
1605040200000|2020-11-10 20:30:00|10532.5|10531.5|10531.9|10530.9|10533|10532.2|10531.8|10530.8|198
1605040500000|2020-11-10 20:35:00|10532|10531|10530.5|10529.5|10532.3|10531.4|10529.7|10528.9|338
1605040800000|2020-11-10 20:40:00|10530.1|10529.4|10530.6|10529.6|10530.9|10529.9|10529.8|10529|199
1605041100000|2020-11-10 20:45:00|10530.7|10529.7|10529.6|10528.6|10530.7|10529.7|10529|10528.1|180
1605041400000|2020-11-10 20:50:00|10529.4|10528.4|10529.4|10528.4|10530.1|10529.3|10529.1|10528.2|181
1605041700000|2020-11-10 20:55:00|10529.3|10528.3|10530.1|10529.1|10530.5|10529.6|10529|10528.1|324
1605042000000|2020-11-10 21:00:00|10530.4|10529.4|10530.4|10529.4|10533.9|10532.9|10530.1|10529.1|225
1605042300000|2020-11-10 21:05:00|10530.5|10529.5|10530.4|10529.4|10530.8|10529.9|10529.2|10528.3|231
1605042600000|2020-11-10 21:10:00|10530.5|10529.5|10531.1|10530.1|10531.4|10530.4|10529.5|10528.5|222
1605042900000|2020-11-10 21:15:00|10531|10530|10530.9|10529.9|10531.6|10530.6|10530.6|10529.7|133
1605043200000|2020-11-10 21:20:00|10531|10530|10529.7|10528.7|10531.7|10530.9|10529.5|10528.5|111
1605043500000|2020-11-10 21:25:00|10529.5|10528.8|10528.7|10527.7|10529.8|10528.8|10526.7|10525.7|218
1605043800000|2020-11-10 21:30:00|10528.6|10527.6|10528.2|10527.2|10529.6|10528.6|10527.6|10526.6|173
1605044100000|2020-11-10 21:35:00|10528.3|10527.3|10527.7|10526.7|10528.5|10527.6|10527.2|10526.2|129
1605044400000|2020-11-10 21:40:00|10527.8|10526.8|10526.9|10525.9|10527.8|10526.8|10526.7|10525.7|219
1605044700000|2020-11-10 21:45:00|10527|10526|10524.7|10523.7|10527.7|10526.7|10524.6|10523.6|398
1605045000000|2020-11-10 21:50:00|10524.6|10523.6|10524.6|10523.6|10525.9|10524.9|10523.7|10522.7|282
1605045300000|2020-11-10 21:55:00|10524.5|10523.5|10531.7|10525.7|10532.6|10526.6|10523.3|10522.3|416
1605045600000|2020-11-10 22:00:00|10532.7|10526.7|10534.5|10528.5|10534.5|10528.5|10531.5|10525.5|31
1605045900000|2020-11-10 22:05:00|10533.8|10527.8|10531.6|10527.8|10535.5|10529.9|10531|10526.7|913
1605046200000|2020-11-10 22:10:00|10531.4|10527.7|10531.5|10527.7|10532.1|10528.3|10530.7|10527|1607
1605046500000|2020-11-10 22:15:00|10531.1|10527.6|10528.3|10525.3|10531.8|10528.1|10527.7|10521.7|1642
1605046800000|2020-11-10 22:20:00|10528.4|10525.2|10528.1|10525|10528.4|10525.6|10527.7|10524.7|506
1605047100000|2020-11-10 22:25:00|10528.2|10525.4|10531.8|10525.8|10532.2|10526.7|10528|10525.2|276
1605047400000|2020-11-10 22:30:00|10531.3|10526.1|10529.6|10526|10531.3|10526.1|10528.4|10524.7|290
1605047700000|2020-11-10 22:35:00|10529.5|10526.2|10529.2|10526.8|10530|10527.2|10529.1|10525.9|967
1605048000000|2020-11-10 22:40:00|10529.1|10526.7|10527.1|10524.7|10529.5|10526.8|10526.1|10524.4|412
1605048300000|2020-11-10 22:45:00|10527.2|10524.6|10527.2|10525.6|10528.4|10526|10526.7|10524.2|338
1605048600000|2020-11-10 22:50:00|10527.1|10525.5|10526.9|10525.9|10528.1|10526.2|10526.6|10524.7|804
1605048900000|2020-11-10 22:55:00|10527.1|10525.6|10527|10525.2|10527.9|10526.6|10526.3|10524.9|404
1605049200000|2020-11-10 23:00:00|10526.9|10525.4|10527.7|10526.7|10528.5|10527.3|10526.4|10525.1|486
1605049500000|2020-11-10 23:05:00|10527.8|10526.8|10528.9|10527.9|10529.2|10528.2|10527.3|10526.3|215
1605049800000|2020-11-10 23:10:00|10528.8|10527.8|10528.1|10527.1|10529.7|10528.7|10528|10527|199
1605050100000|2020-11-10 23:15:00|10528.2|10527.2|10526.9|10525.9|10528.9|10527.9|10526.8|10525.9|146
1605050400000|2020-11-10 23:20:00|10527|10526|10526.2|10525.2|10527.4|10526.4|10526.1|10525.1|139
1605050700000|2020-11-10 23:25:00|10526.1|10525.1|10526.2|10525.2|10526.9|10525.9|10525.1|10524.1|152
1605051000000|2020-11-10 23:30:00|10526.3|10525.3|10529.3|10528.3|10529.7|10528.7|10524.9|10523.9|303
1605051300000|2020-11-10 23:35:00|10529.7|10528.7|10528.3|10527.3|10529.8|10528.8|10527|10526|188
1605051600000|2020-11-10 23:40:00|10528.1|10527.1|10528.6|10527.6|10528.9|10528.2|10527|10526|131
1605051900000|2020-11-10 23:45:00|10528.3|10527.3|10526.5|10525.5|10528.9|10527.9|10526.4|10525.4|196
1605052200000|2020-11-10 23:50:00|10526.6|10525.6|10527.5|10526.5|10527.8|10526.8|10525.4|10524.4|254
1605052500000|2020-11-10 23:55:00|10527.4|10526.4|10526.8|10525.8|10527.7|10526.7|10525.9|10524.9|238
1605052800000|2020-11-11 00:00:00|10526.7|10525.7|10523.9|10522.9|10528.8|10527.8|10522.7|10521.7|443
1605053100000|2020-11-11 00:05:00|10524|10523|10519.1|10518.4|10524.5|10523.5|10519.1|10518.2|581
1605053400000|2020-11-11 00:10:00|10519|10518.3|10516.5|10515.5|10522.2|10521.2|10516.1|10515.1|547
1605053700000|2020-11-11 00:15:00|10516.7|10515.7|10517.9|10516.9|10518.9|10517.9|10515|10514|596
1605054000000|2020-11-11 00:20:00|10517.8|10516.8|10517.7|10516.7|10519.5|10518.5|10516.7|10515.8|374
1605054300000|2020-11-11 00:25:00|10517.8|10516.8|10514.3|10513.3|10518|10517|10511.6|10510.6|429
1605054600000|2020-11-11 00:30:00|10514.2|10513.2|10514.9|10513.9|10515.3|10514.3|10511.8|10510.8|392
1605054900000|2020-11-11 00:35:00|10514.8|10513.8|10516.3|10515.3|10516.7|10515.7|10514.1|10513.1|327
1605055200000|2020-11-11 00:40:00|10516.2|10515.2|10516.4|10515.7|10517|10516|10514|10513|307
1605055500000|2020-11-11 00:45:00|10516.7|10515.8|10515.7|10514.7|10517.2|10516.2|10515.7|10514.7|222
1605055800000|2020-11-11 00:50:00|10515.6|10514.6|10514.5|10513.5|10516.2|10515.2|10512.6|10511.6|474
1605056100000|2020-11-11 00:55:00|10514.6|10513.6|10516.3|10515.3|10518.1|10517.2|10513.2|10512.2|430
1605056400000|2020-11-11 01:00:00|10516.2|10515.2|10516.9|10515.9|10518.6|10517.6|10514.2|10513.2|425
1605056700000|2020-11-11 01:05:00|10517|10516|10516.1|10515.1|10517.3|10516.6|10515.2|10514.2|337
1605057000000|2020-11-11 01:10:00|10516|10515|10516.2|10515.5|10517.8|10516.8|10515.7|10514.9|345
1605057300000|2020-11-11 01:15:00|10516|10515.2|10517.6|10516.9|10519.7|10518.8|10515.2|10514.2|453
1605057600000|2020-11-11 01:20:00|10517.5|10516.8|10512.2|10511.2|10518.3|10517.4|10512.1|10511.1|416
1605057900000|2020-11-11 01:25:00|10512.7|10511.7|10507.8|10506.8|10512.7|10511.7|10506.3|10505.4|611
1605058200000|2020-11-11 01:30:00|10507.9|10506.9|10502.1|10501.1|10508.5|10507.5|10502|10501|463
1605058500000|2020-11-11 01:35:00|10502.3|10501.3|10501.8|10500.8|10503.8|10503|10501.1|10500.1|381
1605058800000|2020-11-11 01:40:00|10501.6|10500.9|10504.4|10503.4|10504.4|10503.6|10501.6|10500.7|360
1605059100000|2020-11-11 01:45:00|10504.8|10503.8|10506.2|10505.2|10506.3|10505.3|10501.7|10500.9|339
1605059400000|2020-11-11 01:50:00|10506.1|10505.4|10507.7|10507|10508.5|10507.5|10505.8|10504.8|395
1605059700000|2020-11-11 01:55:00|10507.9|10506.9|10509.6|10508.9|10509.8|10509.1|10506.2|10505.4|438
1605060000000|2020-11-11 02:00:00|10509.7|10508.7|10509.7|10508.7|10510.7|10509.8|10508.1|10507.2|415
1605060300000|2020-11-11 02:05:00|10509.8|10508.8|10510|10509|10511.3|10510.4|10508.7|10508|362
1605060600000|2020-11-11 02:10:00|10510.1|10509.1|10512.6|10511.9|10513.4|10512.4|10510|10509|253
1605060900000|2020-11-11 02:15:00|10512.5|10511.8|10510.9|10510.2|10512.5|10511.8|10509.7|10508.9|329
1605061200000|2020-11-11 02:20:00|10510.8|10510.1|10512.4|10511.4|10512.4|10511.4|10510|10509.1|186
1605061500000|2020-11-11 02:25:00|10512.2|10511.5|10512.7|10512|10513.3|10512.5|10511.4|10510.6|287
1605061800000|2020-11-11 02:30:00|10512.9|10512.2|10514.4|10513.7|10515.7|10514.8|10512.4|10511.6|318
1605062100000|2020-11-11 02:35:00|10514.5|10513.8|10514.6|10513.9|10514.8|10514|10513.2|10512.4|257
1605062400000|2020-11-11 02:40:00|10514.7|10514|10512|10511|10514.7|10514|10511.4|10510.5|385
1605062700000|2020-11-11 02:45:00|10511.8|10511.1|10512.9|10511.9|10513.9|10513|10511.8|10511.1|328
1605063000000|2020-11-11 02:50:00|10512.8|10511.8|10513.7|10512.7|10513.9|10513.1|10511.8|10510.9|253
1605063300000|2020-11-11 02:55:00|10513.8|10512.8|10514.9|10514.2|10516|10515.3|10513.1|10512.3|211
1605063600000|2020-11-11 03:00:00|10515|10514.3|10515|10514.3|10516.5|10515.5|10514.2|10513.5|229
1605063900000|2020-11-11 03:05:00|10514.9|10514.2|10513.2|10512.2|10515.1|10514.2|10512.5|10511.5|150
1605064200000|2020-11-11 03:10:00|10513.3|10512.3|10511|10510.3|10513.3|10512.3|10508.6|10507.9|365
1605064500000|2020-11-11 03:15:00|10511.3|10510.5|10511.3|10510.3|10512.4|10511.5|10509.5|10508.7|265
1605064800000|2020-11-11 03:20:00|10511.2|10510.2|10506.5|10505.8|10511.4|10510.6|10506.4|10505.6|342
1605065100000|2020-11-11 03:25:00|10506.9|10505.9|10508.6|10507.9|10508.8|10508|10506.8|10505.9|401
1605065400000|2020-11-11 03:30:00|10508.5|10507.8|10512.6|10511.6|10513|10512.1|10508.1|10507.3|355
1605065700000|2020-11-11 03:35:00|10512.4|10511.4|10511.7|10510.7|10513.2|10512.5|10510.7|10509.7|321
1605066000000|2020-11-11 03:40:00|10511.6|10510.9|10508.3|10507.6|10511.9|10511.1|10508|10507.3|259
1605066300000|2020-11-11 03:45:00|10508.5|10507.8|10508.7|10507.7|10509.2|10508.2|10507.6|10506.6|271
1605066600000|2020-11-11 03:50:00|10508.6|10507.6|10507.6|10506.9|10508.8|10508|10506.8|10506|231
1605066900000|2020-11-11 03:55:00|10507.5|10506.8|10509.1|10508.1|10509.3|10508.4|10507.3|10506.4|224
1605067200000|2020-11-11 04:00:00|10509.2|10508.2|10510.3|10509.6|10511.2|10510.3|10508.9|10508.1|236
1605067500000|2020-11-11 04:05:00|10510.4|10509.4|10508.6|10507.9|10510.4|10509.4|10508|10507.1|199
1605067800000|2020-11-11 04:10:00|10508.7|10508|10511.7|10510.7|10511.9|10511.1|10508.6|10507.8|212
1605068100000|2020-11-11 04:15:00|10512|10511|10512.3|10511.3|10512.6|10511.7|10511|10510.3|194
1605068400000|2020-11-11 04:20:00|10512.2|10511.5|10511.8|10510.8|10512.4|10511.5|10511.1|10510.3|185
1605068700000|2020-11-11 04:25:00|10511.9|10510.9|10512.6|10511.6|10512.6|10511.8|10511.6|10510.7|179
1605069000000|2020-11-11 04:30:00|10512.7|10511.7|10512.9|10511.9|10513.9|10513.1|10512.1|10511.3|268
1605069300000|2020-11-11 04:35:00|10512.8|10511.8|10514.5|10513.5|10514.6|10513.7|10512.1|10511.3|168
1605069600000|2020-11-11 04:40:00|10514.6|10513.6|10514.9|10514.2|10515.2|10514.4|10513.5|10512.5|154
1605069900000|2020-11-11 04:45:00|10515|10514|10514.1|10513.1|10515.2|10514.2|10513.7|10512.8|79
1605070200000|2020-11-11 04:50:00|10513.8|10513|10514.1|10513.4|10514.8|10513.8|10513.8|10512.9|141
1605070500000|2020-11-11 04:55:00|10514|10513.3|10515.6|10514.9|10516.4|10515.7|10513.8|10513.1|140
1605070800000|2020-11-11 05:00:00|10515.7|10515|10516.2|10515.5|10516.6|10515.9|10515|10514|182
1605071100000|2020-11-11 05:05:00|10516.3|10515.6|10516.8|10515.8|10517.4|10516.6|10516.1|10515.2|205
1605071400000|2020-11-11 05:10:00|10517|10516.1|10518|10517|10518.5|10517.7|10516.4|10515.5|195
1605071700000|2020-11-11 05:15:00|10517.9|10516.9|10520.6|10519.6|10520.8|10520|10517|10516.2|275
1605072000000|2020-11-11 05:20:00|10520.2|10519.5|10521.7|10521|10522.4|10521.7|10519.2|10518.4|208
1605072300000|2020-11-11 05:25:00|10521.8|10521.1|10518.8|10517.8|10522|10521.3|10518.2|10517.3|265
1605072600000|2020-11-11 05:30:00|10518.9|10517.9|10516.6|10515.9|10520.2|10519.4|10516.5|10515.8|249
1605072900000|2020-11-11 05:35:00|10516.9|10516.2|10518|10517.3|10518.1|10517.4|10516.2|10515.5|188
1605073200000|2020-11-11 05:40:00|10517.9|10517.2|10518.9|10518.2|10520.1|10519.4|10517.7|10516.9|196
1605073500000|2020-11-11 05:45:00|10518.8|10518.1|10522.1|10521.4|10522.8|10522.1|10518.5|10517.7|211
1605073800000|2020-11-11 05:50:00|10522.4|10521.5|10523.8|10523.1|10524.6|10523.8|10521.6|10520.6|229
1605074100000|2020-11-11 05:55:00|10524|10523.3|10522.8|10521.8|10527.5|10526.7|10522.7|10521.7|363
1605074400000|2020-11-11 06:00:00|10522.6|10521.9|10522.7|10521.7|10523.4|10522.4|10520.4|10519.4|363
1605074700000|2020-11-11 06:05:00|10522.6|10521.6|10527.3|10526.3|10529|10528|10522.5|10521.6|335
1605075000000|2020-11-11 06:10:00|10527.2|10526.2|10528.5|10527.5|10528.6|10527.8|10525.8|10524.8|184
1605075300000|2020-11-11 06:15:00|10528.3|10527.6|10530.3|10529.3|10531|10530|10528.3|10527.6|269
1605075600000|2020-11-11 06:20:00|10530.4|10529.4|10535.5|10534.5|10535.5|10534.7|10530.3|10529.3|273
1605075900000|2020-11-11 06:25:00|10535.6|10534.6|10531.7|10530.7|10535.6|10534.6|10531.5|10530.5|274
1605076200000|2020-11-11 06:30:00|10531.8|10530.8|10529.7|10528.7|10532.2|10531.3|10528.9|10528.1|372
1605076500000|2020-11-11 06:35:00|10529.8|10528.8|10531.3|10530.3|10533.4|10532.4|10529.1|10528.3|359
1605076800000|2020-11-11 06:40:00|10531.4|10530.4|10528.9|10527.9|10531.4|10530.5|10528.6|10527.6|258
1605077100000|2020-11-11 06:45:00|10528.8|10527.8|10529.4|10528.4|10529.8|10528.8|10527.9|10526.9|183
1605077400000|2020-11-11 06:50:00|10529.5|10528.5|10528.7|10527.7|10529.8|10528.8|10527.7|10526.7|210
1605077700000|2020-11-11 06:55:00|10528.6|10527.6|10531.5|10530.5|10532|10531|10528.6|10527.6|315
1605078000000|2020-11-11 07:00:00|10531.4|10530.4|10531.9|10530.9|10532.1|10531.2|10529.4|10528.5|282
1605078300000|2020-11-11 07:05:00|10532|10531|10535.4|10534.7|10536.1|10535.1|10532|10531|355
1605078600000|2020-11-11 07:10:00|10535.6|10534.9|10540.9|10539.9|10542.1|10541.3|10535.6|10534.7|555
1605078900000|2020-11-11 07:15:00|10540.7|10539.7|10538.8|10537.8|10540.7|10539.7|10537.6|10536.6|334
1605079200000|2020-11-11 07:20:00|10538.7|10537.7|10541.8|10540.8|10542|10541|10538.7|10537.7|248
1605079500000|2020-11-11 07:25:00|10541.7|10540.7|10539.3|10538.3|10541.8|10540.8|10539.2|10538.3|289
1605079800000|2020-11-11 07:30:00|10539.4|10538.4|10542|10541.3|10544.3|10543.5|10539.1|10538.3|366
1605080100000|2020-11-11 07:35:00|10541.9|10541.2|10541.5|10540.5|10542.6|10541.9|10540.9|10540.1|288
1605080400000|2020-11-11 07:40:00|10541.4|10540.4|10539.2|10538.2|10541.5|10540.7|10537.7|10536.9|456
1605080700000|2020-11-11 07:45:00|10538.9|10538|10540|10539|10540.6|10539.7|10537.5|10536.6|396
1605081000000|2020-11-11 07:50:00|10539.8|10539.1|10539.9|10539.2|10540|10539.2|10536.8|10536|368
1605081300000|2020-11-11 07:55:00|10539.8|10539.1|10541.2|10540.2|10542.8|10542|10539|10538.1|404
1605081600000|2020-11-11 08:00:00|10541|10540.3|10539.6|10538.6|10544.2|10543.5|10539.5|10538.5|541
1605081900000|2020-11-11 08:05:00|10539.7|10538.7|10538.5|10537.5|10540.1|10539.3|10537|10536|434
1605082200000|2020-11-11 08:10:00|10538.6|10537.8|10538.2|10537.2|10540|10539.3|10536.3|10535.6|465
1605082500000|2020-11-11 08:15:00|10538.3|10537.3|10543.7|10543|10544.2|10543.3|10538.3|10537.3|556
1605082800000|2020-11-11 08:20:00|10543.9|10543.2|10548.9|10548.2|10550.5|10549.6|10543.8|10542.8|709
1605083100000|2020-11-11 08:25:00|10548.8|10548.1|10546.2|10545.5|10549.3|10548.4|10544.5|10543.7|568
1605083400000|2020-11-11 08:30:00|10546.1|10545.4|10546.8|10546.1|10547.9|10546.9|10543.7|10543|619
1605083700000|2020-11-11 08:35:00|10546.9|10546.2|10548.4|10547.7|10550.7|10549.7|10546.8|10546.1|602
1605084000000|2020-11-11 08:40:00|10548.3|10547.6|10551|10550|10552.1|10551.1|10546.9|10546|595
1605084300000|2020-11-11 08:45:00|10550.6|10549.6|10548.5|10547.5|10550.9|10550|10545.1|10544.1|649
1605084600000|2020-11-11 08:50:00|10548.6|10547.6|10552.7|10552|10554.7|10553.7|10548.3|10547.4|672
1605084900000|2020-11-11 08:55:00|10552.8|10551.8|10551.4|10550.7|10552.8|10552|10549.4|10548.4|486
1605085200000|2020-11-11 09:00:00|10551.3|10550.6|10549.5|10548.5|10553.6|10552.7|10549.4|10548.5|577
1605085500000|2020-11-11 09:05:00|10549.7|10549|10544.1|10543.4|10549.9|10549.1|10542.2|10541.2|582
1605085800000|2020-11-11 09:10:00|10544|10543.3|10544.5|10543.5|10545.9|10545.1|10543.1|10542.3|347
1605086100000|2020-11-11 09:15:00|10544.6|10543.9|10545.3|10544.3|10547.8|10546.8|10543.3|10542.6|353
1605086400000|2020-11-11 09:20:00|10545.2|10544.5|10545.4|10544.4|10546|10545.2|10542.8|10542|466
1605086700000|2020-11-11 09:25:00|10545.3|10544.6|10542|10541|10545.5|10544.6|10541.4|10540.5|363
1605087000000|2020-11-11 09:30:00|10541.8|10540.8|10543.5|10542.8|10543.6|10542.9|10538.7|10537.8|701
1605087300000|2020-11-11 09:35:00|10543.6|10542.6|10546.9|10545.9|10548.3|10547.5|10541.5|10540.5|658
1605087600000|2020-11-11 09:40:00|10546.6|10545.7|10548.5|10547.5|10548.6|10547.7|10544.7|10543.7|481
1605087900000|2020-11-11 09:45:00|10548.3|10547.3|10548.1|10547.1|10549|10548|10544.9|10544|521
1605088200000|2020-11-11 09:50:00|10548|10547|10544|10543|10548.1|10547.1|10543.5|10542.6|565
1605088500000|2020-11-11 09:55:00|10543.9|10543.2|10544.5|10543.5|10545.7|10544.9|10543.5|10542.5|415
1605088800000|2020-11-11 10:00:00|10544.4|10543.4|10540.8|10539.8|10544.8|10544|10539.9|10539|400
1605089100000|2020-11-11 10:05:00|10540.9|10539.9|10538.1|10537.1|10541.2|10540.3|10537.8|10536.9|358
1605089400000|2020-11-11 10:10:00|10538|10537|10541.1|10540.4|10541.6|10540.7|10537.6|10536.6|370
1605089700000|2020-11-11 10:15:00|10541|10540.3|10540.3|10539.3|10542.4|10541.6|10540|10539.2|317
1605090000000|2020-11-11 10:20:00|10540.5|10539.5|10541.2|10540.2|10541.7|10540.8|10538.6|10537.8|363
1605090300000|2020-11-11 10:25:00|10541.3|10540.3|10540.2|10539.2|10541.8|10541|10539.2|10538.4|273
1605090600000|2020-11-11 10:30:00|10539.9|10539.1|10542|10541|10542|10541.2|10539.4|10538.6|316
1605090900000|2020-11-11 10:35:00|10541.9|10540.9|10539.8|10539.1|10542.4|10541.6|10539.8|10539|352
1605091200000|2020-11-11 10:40:00|10539.9|10539.2|10539|10538.3|10540.1|10539.2|10537.6|10536.7|413
1605091500000|2020-11-11 10:45:00|10539.2|10538.2|10542.1|10541.4|10542.5|10541.6|10539.1|10538.2|262
1605091800000|2020-11-11 10:50:00|10542.2|10541.5|10545.5|10544.8|10546|10545|10542.2|10541.5|423
1605092100000|2020-11-11 10:55:00|10545.3|10544.6|10546.4|10545.4|10547.1|10546.2|10544.5|10543.8|478
1605092400000|2020-11-11 11:00:00|10546.3|10545.6|10545.2|10544.2|10547.4|10546.6|10543.8|10543|469
1605092700000|2020-11-11 11:05:00|10545.1|10544.1|10544.6|10543.9|10546.4|10545.5|10543.9|10543.2|328
1605093000000|2020-11-11 11:10:00|10544.8|10543.8|10546.1|10545.4|10547.5|10546.6|10543.3|10542.6|389
1605093300000|2020-11-11 11:15:00|10546.2|10545.1|10544.8|10543.8|10546.4|10545.7|10542|10541.2|342
1605093600000|2020-11-11 11:20:00|10544.7|10543.7|10542.6|10541.9|10544.9|10544.2|10541.3|10540.4|336
1605093900000|2020-11-11 11:25:00|10542.5|10541.8|10543.2|10542.5|10543.5|10542.7|10541.2|10540.5|260
1605094200000|2020-11-11 11:30:00|10542.8|10542.1|10545.2|10544.2|10545.3|10544.5|10541.3|10540.4|373
1605094500000|2020-11-11 11:35:00|10545.1|10544.1|10546.2|10545.5|10547.5|10546.7|10544.5|10543.6|505
1605094800000|2020-11-11 11:40:00|10546.4|10545.4|10548.2|10547.2|10548.3|10547.3|10545.8|10544.9|453
1605095100000|2020-11-11 11:45:00|10548.1|10547.4|10546.6|10545.9|10548.3|10547.4|10545.4|10544.5|263
1605095400000|2020-11-11 11:50:00|10546.7|10546|10544.3|10543.3|10548|10547.2|10543.8|10543|396
1605095700000|2020-11-11 11:55:00|10544.2|10543.2|10545.7|10544.7|10548.1|10547.1|10543.8|10542.9|388
1605096000000|2020-11-11 12:00:00|10545.6|10544.6|10546.2|10545.2|10547.4|10546.6|10545|10544.1|398
1605096300000|2020-11-11 12:05:00|10546.3|10545.3|10545.7|10544.7|10547.6|10546.7|10544.5|10543.5|431
1605096600000|2020-11-11 12:10:00|10545.9|10544.9|10553.8|10552.8|10553.9|10552.9|10545.5|10544.7|543
1605096900000|2020-11-11 12:15:00|10553.7|10552.7|10551.9|10550.9|10554.6|10553.7|10550|10549.2|496
1605097200000|2020-11-11 12:20:00|10551.8|10550.8|10548.7|10547.7|10551.9|10550.9|10548|10547.2|397
1605097500000|2020-11-11 12:25:00|10548.6|10547.6|10551.7|10551|10553.2|10552.2|10548.5|10547.6|470
1605097800000|2020-11-11 12:30:00|10551.8|10551.1|10552.6|10551.6|10553.1|10552.2|10550.2|10549.2|371
1605098100000|2020-11-11 12:35:00|10552.5|10551.5|10552.8|10551.8|10554.3|10553.3|10551.6|10550.8|458
1605098400000|2020-11-11 12:40:00|10552.7|10551.7|10550.4|10549.4|10553.7|10552.7|10549.7|10548.7|364
1605098700000|2020-11-11 12:45:00|10550.2|10549.2|10552.2|10551.5|10552.7|10552|10549|10548.1|390
1605099000000|2020-11-11 12:50:00|10552.1|10551.4|10548.9|10547.9|10552.2|10551.5|10548.8|10547.9|302
1605099300000|2020-11-11 12:55:00|10548.8|10548.1|10549.6|10548.9|10549.9|10549.1|10547.6|10546.8|483
1605099600000|2020-11-11 13:00:00|10549.7|10549|10550.3|10549.6|10551.1|10550.3|10547.6|10546.8|540
1605099900000|2020-11-11 13:05:00|10550.7|10549.7|10548.8|10547.8|10551.3|10550.5|10548.6|10547.8|439
1605100200000|2020-11-11 13:10:00|10548.9|10547.9|10544.8|10543.8|10549.1|10548.3|10543|10542.3|451
1605100500000|2020-11-11 13:15:00|10544.7|10544.1|10538.5|10537.5|10544.9|10544.1|10538.1|10537.1|530
1605100800000|2020-11-11 13:20:00|10539|10538|10540.7|10540|10541.3|10540.3|10538.3|10537.5|496
1605101100000|2020-11-11 13:25:00|10540.6|10539.9|10540.1|10539.4|10541.2|10540.2|10538.6|10537.9|467
1605101400000|2020-11-11 13:30:00|10540.2|10539.5|10544.8|10543.8|10545.1|10544.2|10540.1|10539.4|477
1605101700000|2020-11-11 13:35:00|10544.7|10544|10544.3|10543.3|10545.6|10544.7|10542.3|10541.4|459
1605102000000|2020-11-11 13:40:00|10544.2|10543.2|10548.7|10548|10549.7|10548.8|10544.1|10543.1|490
1605102300000|2020-11-11 13:45:00|10548.8|10548.1|10549.1|10548.1|10551.2|10550.5|10547.3|10546.3|589
1605102600000|2020-11-11 13:50:00|10549.4|10548.4|10551.2|10550.2|10553.7|10552.8|10548.5|10547.6|496
1605102900000|2020-11-11 13:55:00|10551.3|10550.3|10548.7|10547.7|10556|10555|10548.1|10547.1|663
1605103200000|2020-11-11 14:00:00|10548.8|10548|10548.5|10547.8|10551.6|10550.7|10546|10545|583
1605103500000|2020-11-11 14:05:00|10548.4|10547.7|10550.6|10549.6|10553.7|10552.9|10546.8|10546.1|548
1605103800000|2020-11-11 14:10:00|10550.7|10549.7|10548.7|10547.7|10550.7|10549.7|10545.6|10544.9|544
1605104100000|2020-11-11 14:15:00|10548.8|10547.8|10551.5|10550.8|10552.8|10551.8|10548.4|10547.4|511
1605104400000|2020-11-11 14:20:00|10551.4|10550.7|10551.9|10550.9|10553.7|10552.8|10549.7|10549|506
1605104700000|2020-11-11 14:25:00|10552|10551|10551.4|10550.4|10553.6|10552.9|10549.3|10548.4|545
1605105000000|2020-11-11 14:30:00|10551.2|10550.2|10551.1|10550.1|10554.1|10553.3|10549.6|10548.8|652
1605105300000|2020-11-11 14:35:00|10551|10550|10551.4|10550.4|10552.9|10552.1|10548.7|10547.8|580
1605105600000|2020-11-11 14:40:00|10551.3|10550.6|10552.5|10551.8|10554.2|10553.5|10551|10550.1|606
1605105900000|2020-11-11 14:45:00|10552.6|10551.9|10552.2|10551.5|10554.3|10553.6|10550.9|10550.2|564
1605106200000|2020-11-11 14:50:00|10552|10551.3|10553.5|10552.8|10553.9|10553|10551.6|10550.9|618
1605106500000|2020-11-11 14:55:00|10553.6|10552.9|10552.7|10551.7|10553.8|10553|10551.9|10550.9|505
1605106800000|2020-11-11 15:00:00|10552.5|10551.8|10557.5|10556.8|10558.6|10557.7|10552.4|10551.6|615
1605107100000|2020-11-11 15:05:00|10557.4|10556.7|10559.6|10558.9|10560|10559.1|10556.4|10555.5|478
1605107400000|2020-11-11 15:10:00|10559.5|10558.8|10564.7|10564|10566.5|10565.5|10558.4|10557.6|604
1605107700000|2020-11-11 15:15:00|10564.6|10563.9|10563.1|10562.1|10568.1|10567.3|10561|10560.1|693
1605108000000|2020-11-11 15:20:00|10563.2|10562.2|10561.7|10561|10564|10563.3|10559|10558.2|520
1605108300000|2020-11-11 15:25:00|10561.6|10560.9|10559.5|10558.5|10562.2|10561.4|10556.1|10555.4|465
1605108600000|2020-11-11 15:30:00|10559.4|10558.4|10560.4|10559.4|10563.4|10562.7|10559.3|10558.4|486
1605108900000|2020-11-11 15:35:00|10560.3|10559.3|10561.8|10561.1|10562.5|10561.8|10558.2|10557.2|388
1605109200000|2020-11-11 15:40:00|10561.7|10561|10562.2|10561.2|10564.7|10564|10559.5|10558.8|495
1605109500000|2020-11-11 15:45:00|10562.1|10561.1|10562|10561.3|10563.5|10562.6|10560.2|10559.5|478
1605109800000|2020-11-11 15:50:00|10562.1|10561.4|10560.9|10560.2|10566.3|10565.4|10560.2|10559.3|504
1605110100000|2020-11-11 15:55:00|10561|10560.3|10562.6|10561.9|10564.1|10563.3|10560.4|10559.7|521
1605110400000|2020-11-11 16:00:00|10562.7|10562|10563.1|10562.4|10564.6|10563.9|10562.1|10561.3|478
1605110700000|2020-11-11 16:05:00|10563|10562.3|10561.5|10560.8|10563|10562.3|10558.7|10557.8|367
1605111000000|2020-11-11 16:10:00|10561.4|10560.7|10563|10562.3|10564.3|10563.5|10560.1|10559.4|363
1605111300000|2020-11-11 16:15:00|10563.1|10562.4|10561.5|10560.8|10563.8|10562.9|10561.2|10560.4|292
1605111600000|2020-11-11 16:20:00|10561.3|10560.6|10559.9|10558.9|10561.8|10561.1|10559.6|10558.8|274
1605111900000|2020-11-11 16:25:00|10559.8|10558.8|10557.7|10556.7|10559.8|10559|10556.8|10556|398
1605112200000|2020-11-11 16:30:00|10557.6|10556.6|10558.7|10558|10559.8|10559|10557.5|10556.6|376
1605112500000|2020-11-11 16:35:00|10558.6|10557.9|10558.4|10557.7|10559.1|10558.2|10556.9|10556.2|294
1605112800000|2020-11-11 16:40:00|10558.5|10557.8|10557.7|10557|10560.1|10559.3|10557.5|10556.7|307
1605113100000|2020-11-11 16:45:00|10558|10557.3|10557.8|10557.1|10560.1|10559.4|10557.5|10556.8|325
1605113400000|2020-11-11 16:50:00|10557.9|10557.2|10557.1|10556.4|10558.2|10557.4|10555.7|10554.9|289
1605113700000|2020-11-11 16:55:00|10557.2|10556.5|10555.5|10554.5|10557.9|10557.2|10554.5|10553.6|328
1605114000000|2020-11-11 17:00:00|10555.4|10554.8|10556.3|10555.3|10556.4|10555.5|10554.1|10553.3|270
1605114300000|2020-11-11 17:05:00|10556.6|10555.6|10555.5|10554.5|10558|10557.2|10555.3|10554.5|279
1605114600000|2020-11-11 17:10:00|10555.6|10554.6|10556.2|10555.5|10556.3|10555.5|10554.8|10553.9|210
1605114900000|2020-11-11 17:15:00|10556.1|10555.2|10556.8|10556.1|10558|10557.3|10555.5|10554.6|236
1605115200000|2020-11-11 17:20:00|10556.9|10556.2|10557.6|10556.9|10558.4|10557.6|10556.6|10555.6|249
1605115500000|2020-11-11 17:25:00|10557.7|10557|10557.2|10556.5|10558.3|10557.3|10556.1|10555.3|229
1605115800000|2020-11-11 17:30:00|10557.3|10556.3|10555.2|10554.2|10557.5|10556.6|10555|10554|276
1605116100000|2020-11-11 17:35:00|10555.3|10554.3|10555.7|10554.7|10555.7|10554.9|10554.1|10553.3|253
1605116400000|2020-11-11 17:40:00|10555.6|10554.6|10554.5|10553.5|10555.6|10554.6|10553.9|10553|188
1605116700000|2020-11-11 17:45:00|10554.8|10553.8|10556.3|10555.6|10556.6|10555.7|10554.4|10553.4|235
1605117000000|2020-11-11 17:50:00|10556.4|10555.7|10557.4|10556.4|10557.5|10556.6|10555.7|10554.8|228
1605117300000|2020-11-11 17:55:00|10557.3|10556.3|10557.2|10556.5|10557.7|10556.8|10556.1|10555.2|226
1605117600000|2020-11-11 18:00:00|10557.3|10556.3|10555.6|10554.6|10557.9|10557|10555.4|10554.5|189
1605117900000|2020-11-11 18:05:00|10555.5|10554.5|10553.6|10552.6|10556.1|10555.3|10553|10552|173
1605118200000|2020-11-11 18:10:00|10553.7|10552.7|10553.9|10552.9|10553.9|10553|10553.2|10552.2|119
1605118500000|2020-11-11 18:15:00|10553.8|10552.8|10553.8|10552.8|10555.1|10554.1|10553.7|10552.8|125
1605118800000|2020-11-11 18:20:00|10553.9|10552.9|10553.3|10552.3|10554.9|10554|10553.3|10552.3|142
1605119100000|2020-11-11 18:25:00|10553.4|10552.4|10552.2|10551.2|10554.1|10553.3|10551.5|10550.5|174
1605119400000|2020-11-11 18:30:00|10552.1|10551.1|10551.9|10551.2|10552.7|10552|10551.2|10550.5|147
1605119700000|2020-11-11 18:35:00|10552|10551.3|10551.1|10550.4|10552.1|10551.4|10550.9|10550.1|138
1605120000000|2020-11-11 18:40:00|10551.2|10550.5|10551.2|10550.5|10552|10551.3|10550.8|10549.9|118
1605120300000|2020-11-11 18:45:00|10551.3|10550.6|10550.7|10550|10551.4|10550.6|10549.6|10548.7|162
1605120600000|2020-11-11 18:50:00|10550.6|10549.9|10553.5|10552.8|10553.7|10552.8|10550.6|10549.9|163
1605120900000|2020-11-11 18:55:00|10553.6|10552.9|10553.2|10552.2|10553.6|10552.9|10552|10551.3|178
1605121200000|2020-11-11 19:00:00|10553.1|10552.1|10553.1|10552.4|10553.7|10552.9|10551.9|10551.1|204
1605121500000|2020-11-11 19:05:00|10553.2|10552.2|10552|10551|10553.6|10552.8|10551.7|10550.9|175
1605121800000|2020-11-11 19:10:00|10551.9|10550.9|10552.6|10551.9|10553.6|10552.8|10551.7|10550.9|150
1605122100000|2020-11-11 19:15:00|10552.5|10551.8|10551.8|10551.1|10552.9|10552.2|10551.7|10550.9|275
1605122400000|2020-11-11 19:20:00|10551.9|10551.2|10550.6|10549.9|10552.3|10551.6|10550.2|10549.4|232
1605122700000|2020-11-11 19:25:00|10550.7|10550|10551.9|10550.9|10551.9|10551.1|10548.8|10547.8|269
1605123000000|2020-11-11 19:30:00|10551.8|10551.1|10549.6|10548.6|10552.8|10551.9|10549|10548.1|421
1605123300000|2020-11-11 19:35:00|10549.7|10548.7|10548.9|10548.2|10549.7|10548.9|10548|10547.1|175
1605123600000|2020-11-11 19:40:00|10548.8|10548.1|10546.1|10545.4|10548.9|10548.2|10545.3|10544.5|310
1605123900000|2020-11-11 19:45:00|10546.2|10545.5|10545.2|10544.5|10547.6|10546.8|10544.8|10543.9|246
1605124200000|2020-11-11 19:50:00|10545.3|10544.6|10545.9|10544.9|10546.3|10545.6|10545|10544.2|211
1605124500000|2020-11-11 19:55:00|10545.8|10544.8|10545.2|10544.5|10547.5|10546.6|10544.9|10544.1|386
1605124800000|2020-11-11 20:00:00|10545.4|10544.4|10544.1|10543.1|10545.6|10544.7|10542.8|10541.9|286
1605125100000|2020-11-11 20:05:00|10543.6|10542.6|10543|10542|10543.6|10542.6|10542.1|10541.1|154
1605125400000|2020-11-11 20:10:00|10543.1|10542.1|10543.9|10543.2|10544.6|10543.6|10539.6|10538.9|265
1605125700000|2020-11-11 20:15:00|10544|10543|10543.3|10542.3|10544.6|10543.6|10543|10542|192
1605126000000|2020-11-11 20:20:00|10543.6|10542.9|10543.4|10542.7|10543.7|10542.9|10542.6|10541.7|172
1605126300000|2020-11-11 20:25:00|10543.5|10542.5|10544.6|10543.6|10544.7|10543.7|10542.9|10542|175
1605126600000|2020-11-11 20:30:00|10544.8|10543.9|10544.5|10543.5|10544.9|10544.1|10543.3|10542.5|220
1605126900000|2020-11-11 20:35:00|10544.7|10543.8|10543.2|10542.5|10544.7|10543.9|10542.8|10541.9|245
1605127200000|2020-11-11 20:40:00|10543.3|10542.6|10544|10543|10544|10543.2|10542.9|10542.1|212
1605127500000|2020-11-11 20:45:00|10543.7|10543.1|10542.4|10541.4|10544|10543.2|10541.2|10540.3|301
1605127800000|2020-11-11 20:50:00|10542.5|10541.5|10543.1|10542.1|10543.6|10542.7|10541.7|10540.7|236
1605128100000|2020-11-11 20:55:00|10543|10542|10541.3|10540.3|10543.1|10542.1|10540.8|10539.8|270
1605128400000|2020-11-11 21:00:00|10541.2|10540.2|10541.8|10540.8|10542.6|10541.6|10541.2|10540.2|262
1605128700000|2020-11-11 21:05:00|10542.1|10541.1|10542.2|10541.2|10542.4|10541.5|10540.5|10539.8|199
1605129000000|2020-11-11 21:10:00|10542.3|10541.3|10540.6|10539.6|10542.4|10541.5|10540.3|10539.5|207
1605129300000|2020-11-11 21:15:00|10540.7|10539.7|10541.5|10540.5|10541.6|10540.6|10540.4|10539.5|131
1605129600000|2020-11-11 21:20:00|10541.7|10540.7|10542.5|10541.5|10542.8|10541.8|10541.2|10540.2|108
1605129900000|2020-11-11 21:25:00|10542.6|10541.8|10542.5|10541.5|10543.9|10543|10542.2|10541.3|230
1605130200000|2020-11-11 21:30:00|10542.7|10541.7|10541.8|10540.8|10542.8|10541.8|10541.3|10540.4|178
1605130500000|2020-11-11 21:35:00|10541.9|10540.9|10543.9|10542.9|10544.6|10543.6|10541.6|10540.6|318
1605130800000|2020-11-11 21:40:00|10543.8|10542.8|10544.4|10543.4|10544.4|10543.4|10543.8|10542.8|290
1605131100000|2020-11-11 21:45:00|10544.3|10543.3|10542.8|10541.8|10544.7|10543.7|10542.7|10541.7|433
1605131400000|2020-11-11 21:50:00|10542.9|10541.9|10543.7|10542.7|10544.1|10543.1|10542.5|10541.5|478
1605131700000|2020-11-11 21:55:00|10543.6|10542.6|10543.4|10542.4|10544.2|10543.2|10543.1|10542.1|196
1605132000000|2020-11-11 22:00:00|10543.3|10542.3|10543.7|10542|10544|10542.3|10541.9|10539.3|57
1605132300000|2020-11-11 22:05:00|10543.6|10541.9|10549.9|10544.3|10550.1|10544.9|10543.1|10537.8|1606
1605132600000|2020-11-11 22:10:00|10549.8|10544.4|10547.2|10543|10550.2|10544.5|10546.5|10542.4|1600
1605132900000|2020-11-11 22:15:00|10547|10542.7|10546.5|10544|10547.6|10544.9|10545.9|10542.6|1521
1605133200000|2020-11-11 22:20:00|10546.6|10544.1|10547.1|10544.3|10547.9|10545.3|10545.9|10543.7|1101
1605133500000|2020-11-11 22:25:00|10546.7|10544.2|10547.2|10543.4|10547.7|10545.7|10545.8|10542.8|156
1605133800000|2020-11-11 22:30:00|10547|10543.3|10545.7|10542.3|10547.4|10543.6|10543.4|10537.4|1211
1605134100000|2020-11-11 22:35:00|10545.9|10542.5|10542.8|10540.4|10546.4|10543|10542.6|10540.4|994
1605134400000|2020-11-11 22:40:00|10542.9|10540.5|10544.5|10541|10545.4|10542.6|10542.7|10540.1|1599
1605134700000|2020-11-11 22:45:00|10544.7|10541.3|10544.5|10542.1|10545.5|10542.5|10543|10538.1|800
1605135000000|2020-11-11 22:50:00|10544.4|10541.9|10544.4|10542|10544.8|10542.6|10543.1|10541.1|306
1605135300000|2020-11-11 22:55:00|10544.5|10542.3|10543.3|10541.4|10546|10543.5|10542.6|10541.1|577
1605135600000|2020-11-11 23:00:00|10543.5|10541.6|10541.1|10540.1|10544.5|10542.9|10541|10539.6|624
1605135900000|2020-11-11 23:05:00|10541.2|10540.2|10539|10538|10541.5|10540.5|10538.8|10537.8|295
1605136200000|2020-11-11 23:10:00|10539.2|10538.2|10541.7|10540.7|10541.9|10540.9|10539.2|10538.2|302
1605136500000|2020-11-11 23:15:00|10541.9|10540.9|10542.1|10541.1|10543.7|10542.7|10541.9|10540.9|253
1605136800000|2020-11-11 23:20:00|10542.2|10541.2|10542.2|10541.2|10542.5|10541.5|10541.3|10540.3|122
1605137100000|2020-11-11 23:25:00|10542.1|10541.1|10541.3|10540.3|10542.4|10541.4|10541.3|10540.3|64
1605137400000|2020-11-11 23:30:00|10541.2|10540.2|10542.8|10541.8|10542.9|10541.9|10540.9|10539.9|105
1605137700000|2020-11-11 23:35:00|10542.7|10541.7|10543|10542|10543.1|10542.1|10542.6|10541.6|58
1605138000000|2020-11-11 23:40:00|10542.9|10541.9|10544.1|10543.1|10544.2|10543.2|10542.9|10541.9|162
1605138300000|2020-11-11 23:45:00|10544|10543|10542.6|10541.6|10544.5|10543.5|10542.5|10541.5|156
1605138600000|2020-11-11 23:50:00|10542.7|10541.7|10541.5|10540.5|10542.8|10541.8|10541.4|10540.4|140
1605138900000|2020-11-11 23:55:00|10541.6|10540.6|10542.2|10541.2|10542.2|10541.2|10540.2|10539.2|214
1605139200000|2020-11-12 00:00:00|10542|10541.3|10543.2|10542.5|10543.7|10542.7|10540.2|10539.2|433
1605139500000|2020-11-12 00:05:00|10543.3|10542.6|10543.7|10543|10545.6|10544.6|10542.5|10541.7|408
1605139800000|2020-11-12 00:10:00|10543.8|10543.1|10547.4|10546.4|10547.5|10546.6|10543.3|10542.3|320
1605140100000|2020-11-12 00:15:00|10547.5|10546.5|10546|10545|10547.6|10546.8|10545.5|10544.7|376
1605140400000|2020-11-12 00:20:00|10546.1|10545.1|10545.6|10544.6|10547|10546.1|10545.4|10544.5|247
1605140700000|2020-11-12 00:25:00|10545.5|10544.5|10547|10546|10548|10547|10545.4|10544.5|308
1605141000000|2020-11-12 00:30:00|10546.9|10545.9|10547.1|10546.1|10548.4|10547.5|10546.1|10545.2|300
1605141300000|2020-11-12 00:35:00|10547.2|10546.2|10546.2|10545.5|10547.5|10546.5|10544.7|10543.9|231
1605141600000|2020-11-12 00:40:00|10546.1|10545.4|10545.1|10544.1|10546.6|10545.7|10544.2|10543.2|249
1605141900000|2020-11-12 00:45:00|10545.2|10544.2|10544.6|10543.6|10546.9|10545.9|10544|10543|278
1605142200000|2020-11-12 00:50:00|10544.7|10543.7|10541.2|10540.2|10545.4|10544.4|10540.6|10539.9|393
1605142500000|2020-11-12 00:55:00|10541|10540|10540.9|10539.9|10541.3|10540.3|10537.1|10536.4|507
1605142800000|2020-11-12 01:00:00|10540.4|10539.7|10528.2|10527.2|10540.6|10539.8|10525.2|10524.2|739
1605143100000|2020-11-12 01:05:00|10528.3|10527.3|10529.5|10528.8|10529.9|10528.9|10524.4|10523.4|704
1605143400000|2020-11-12 01:10:00|10529.4|10528.7|10530.6|10529.6|10532.2|10531.3|10528.3|10527.4|518
1605143700000|2020-11-12 01:15:00|10530.7|10529.7|10530.1|10529.4|10530.7|10529.7|10527.2|10526.2|460
1605144000000|2020-11-12 01:20:00|10530.2|10529.5|10526|10525|10530.4|10529.5|10525.8|10524.9|352
1605144300000|2020-11-12 01:25:00|10526.1|10525.1|10525.9|10525.2|10529.7|10528.7|10525.7|10524.9|400
1605144600000|2020-11-12 01:30:00|10526|10525|10527.6|10526.6|10528.7|10527.8|10525.6|10524.7|449
1605144900000|2020-11-12 01:35:00|10527.7|10526.7|10526|10525|10528.3|10527.6|10526|10525|354
1605145200000|2020-11-12 01:40:00|10526.2|10525.2|10521.4|10520.7|10526.6|10525.6|10521.4|10520.7|444
1605145500000|2020-11-12 01:45:00|10521.5|10520.8|10525.5|10524.8|10526.2|10525.4|10521.1|10520.4|341
1605145800000|2020-11-12 01:50:00|10525.6|10524.9|10526.3|10525.3|10527.2|10526.3|10524.6|10523.6|350
1605146100000|2020-11-12 01:55:00|10526.1|10525.4|10523.7|10523|10527.8|10527|10522.1|10521.1|539
1605146400000|2020-11-12 02:00:00|10523.8|10523.1|10527.1|10526.4|10527.6|10526.8|10523.7|10523|377
1605146700000|2020-11-12 02:05:00|10527.2|10526.5|10527.9|10527.2|10529.4|10528.6|10527.1|10526.2|372
1605147000000|2020-11-12 02:10:00|10528|10527.3|10529.7|10528.7|10530|10529.1|10527.7|10526.9|231
1605147300000|2020-11-12 02:15:00|10529.3|10528.6|10528.4|10527.4|10529.4|10528.7|10527.8|10527|277
1605147600000|2020-11-12 02:20:00|10528.5|10527.5|10528.7|10527.7|10529.4|10528.7|10527.1|10526.3|299
1605147900000|2020-11-12 02:25:00|10528.6|10527.9|10530.3|10529.6|10530.8|10530|10528.4|10527.6|214
1605148200000|2020-11-12 02:30:00|10530.5|10529.5|10531.2|10530.2|10532.4|10531.5|10530.3|10529.4|180
1605148500000|2020-11-12 02:35:00|10531.1|10530.1|10531.8|10530.8|10532.2|10531.4|10530.3|10529.3|223
1605148800000|2020-11-12 02:40:00|10531.7|10530.7|10532.9|10532.2|10533.4|10532.6|10531.5|10530.7|185
1605149100000|2020-11-12 02:45:00|10532.8|10532.1|10532.1|10531.1|10533.1|10532.2|10530.9|10529.9|216
1605149400000|2020-11-12 02:50:00|10532|10531|10530.9|10529.9|10532.3|10531.5|10530.3|10529.4|314
1605149700000|2020-11-12 02:55:00|10531|10530|10529.6|10528.9|10531.1|10530.1|10529.1|10528.2|332
1605150000000|2020-11-12 03:00:00|10529.7|10528.7|10527.1|10526.4|10530.5|10529.8|10526.7|10525.9|285
1605150300000|2020-11-12 03:05:00|10527.2|10526.5|10530.5|10529.5|10530.6|10529.6|10527.2|10526.4|238
1605150600000|2020-11-12 03:10:00|10530.6|10529.6|10531.6|10530.9|10531.8|10531|10530.4|10529.5|213
1605150900000|2020-11-12 03:15:00|10531.7|10531|10530.6|10529.6|10531.8|10531.1|10530|10529.2|192
1605151200000|2020-11-12 03:20:00|10530.4|10529.7|10530.6|10529.6|10531.5|10530.7|10529.6|10528.8|198
1605151500000|2020-11-12 03:25:00|10530.7|10529.7|10531.5|10530.8|10531.8|10531|10530.4|10529.6|169
1605151800000|2020-11-12 03:30:00|10531.4|10530.7|10530.8|10530.1|10532.2|10531.4|10530.8|10530|236
1605152100000|2020-11-12 03:35:00|10530.9|10530.2|10526.7|10525.7|10531.1|10530.4|10525.7|10525|320
1605152400000|2020-11-12 03:40:00|10526.6|10525.9|10530|10529.3|10530.6|10529.8|10526|10525.3|410
1605152700000|2020-11-12 03:45:00|10529.6|10528.9|10527.5|10526.8|10530.2|10529.5|10526.9|10526.2|203
1605153000000|2020-11-12 03:50:00|10527.4|10526.7|10528.7|10528|10530|10529.3|10527|10526.3|219
1605153300000|2020-11-12 03:55:00|10528.6|10527.9|10529.1|10528.1|10529.3|10528.4|10528.1|10527.4|227
1605153600000|2020-11-12 04:00:00|10529.2|10528.2|10529.8|10528.8|10529.8|10528.9|10527.1|10526.4|350
1605153900000|2020-11-12 04:05:00|10529.9|10528.9|10528.3|10527.6|10530.5|10529.7|10528|10527.1|219
1605154200000|2020-11-12 04:10:00|10528.5|10527.5|10529.2|10528.2|10529.9|10528.9|10528.1|10527.3|194
1605154500000|2020-11-12 04:15:00|10529.1|10528.1|10527.8|10526.8|10529.2|10528.3|10527.4|10526.7|213
1605154800000|2020-11-12 04:20:00|10527.9|10526.9|10529.8|10529.1|10529.9|10529.2|10527.4|10526.6|173
1605155100000|2020-11-12 04:25:00|10529.7|10529|10529.7|10528.7|10530|10529|10528.5|10527.7|188
1605155400000|2020-11-12 04:30:00|10529.6|10528.6|10528.4|10527.4|10529.7|10528.9|10528|10527.1|156
1605155700000|2020-11-12 04:35:00|10528.5|10527.5|10528.4|10527.4|10529.2|10528.5|10528.1|10527.4|191
1605156000000|2020-11-12 04:40:00|10528.5|10527.5|10528.5|10527.8|10528.8|10527.8|10527.1|10526.2|262
1605156300000|2020-11-12 04:45:00|10528.7|10527.7|10527.8|10527.1|10529.1|10528.2|10527.5|10526.7|201
1605156600000|2020-11-12 04:50:00|10527.9|10526.9|10525.5|10524.5|10528.1|10527.3|10524.4|10523.6|407
1605156900000|2020-11-12 04:55:00|10525.6|10524.6|10524.8|10524.1|10526.1|10525.3|10523.9|10522.9|463
1605157200000|2020-11-12 05:00:00|10524.7|10524|10524.8|10524.1|10525.9|10525.2|10524|10523.1|345
1605157500000|2020-11-12 05:05:00|10524.7|10524|10521|10520|10525.6|10524.7|10520.3|10519.5|377
1605157800000|2020-11-12 05:10:00|10521.3|10520.3|10523.3|10522.6|10523.7|10522.8|10521|10520.2|345
1605158100000|2020-11-12 05:15:00|10523.2|10522.5|10522.4|10521.4|10523.8|10522.9|10519|10518.1|451
1605158400000|2020-11-12 05:20:00|10522.5|10521.5|10523.4|10522.7|10523.7|10522.8|10522.3|10521.4|347
1605158700000|2020-11-12 05:25:00|10523.6|10522.9|10524.2|10523.5|10524.5|10523.7|10523.1|10522.3|281
1605159000000|2020-11-12 05:30:00|10524.3|10523.6|10525.1|10524.1|10526.1|10525.4|10523.7|10522.8|386
1605159300000|2020-11-12 05:35:00|10525.2|10524.2|10525.1|10524.1|10525.2|10524.2|10523|10522|254
1605159600000|2020-11-12 05:40:00|10525.2|10524.2|10524.4|10523.4|10525.3|10524.6|10524.2|10523.4|193
1605159900000|2020-11-12 05:45:00|10524.3|10523.6|10525.5|10524.8|10525.8|10525.1|10523.8|10523|180
1605160200000|2020-11-12 05:50:00|10525.7|10524.7|10525.1|10524.1|10525.7|10525|10524.8|10523.9|196
1605160500000|2020-11-12 05:55:00|10525|10524|10522.8|10521.8|10525.3|10524.5|10522.5|10521.7|427
1605160800000|2020-11-12 06:00:00|10522.7|10521.7|10522.5|10521.8|10523.3|10522.6|10520|10519|459
1605161100000|2020-11-12 06:05:00|10522.4|10521.7|10523.9|10522.9|10524.5|10523.5|10521.6|10520.8|289
1605161400000|2020-11-12 06:10:00|10524|10523|10519|10518|10524.3|10523.3|10518.8|10518|359
1605161700000|2020-11-12 06:15:00|10518.9|10518.2|10518.8|10517.8|10519.4|10518.6|10515.5|10514.5|458
1605162000000|2020-11-12 06:20:00|10518.9|10517.9|10518.9|10518.2|10520.4|10519.4|10517|10516.1|360
1605162300000|2020-11-12 06:25:00|10518.8|10518.1|10518.7|10517.7|10520.4|10519.4|10517.4|10516.5|289
1605162600000|2020-11-12 06:30:00|10518.6|10517.6|10523.5|10522.5|10523.8|10522.9|10518.5|10517.5|358
1605162900000|2020-11-12 06:35:00|10523.6|10522.6|10520.4|10519.4|10523.6|10522.6|10518.6|10517.7|274
1605163200000|2020-11-12 06:40:00|10520.1|10519.5|10523.1|10522.1|10523.2|10522.2|10520.1|10519.2|250
1605163500000|2020-11-12 06:45:00|10523|10522|10524.7|10523.7|10525.4|10524.6|10522.7|10521.8|283
1605163800000|2020-11-12 06:50:00|10524.5|10523.8|10522.6|10521.6|10524.8|10523.9|10519.7|10518.7|369
1605164100000|2020-11-12 06:55:00|10522.4|10521.7|10523.4|10522.4|10524|10523|10520.3|10519.5|346
1605164400000|2020-11-12 07:00:00|10523.5|10522.5|10525.7|10525|10525.8|10525|10523.5|10522.5|350
1605164700000|2020-11-12 07:05:00|10525.8|10524.8|10528.4|10527.7|10528.7|10527.7|10525.8|10524.8|320
1605165000000|2020-11-12 07:10:00|10528.5|10527.5|10525.9|10525.2|10528.6|10527.8|10525.8|10525.1|433
1605165300000|2020-11-12 07:15:00|10526|10525.3|10528.1|10527.1|10529.2|10528.2|10525.6|10524.8|315
1605165600000|2020-11-12 07:20:00|10528|10527|10530.1|10529.1|10530.5|10529.6|10527.4|10526.5|239
1605165900000|2020-11-12 07:25:00|10530.2|10529.2|10528.3|10527.3|10530.6|10529.7|10527|10526.1|284
1605166200000|2020-11-12 07:30:00|10528.2|10527.2|10528.7|10528|10529.6|10528.8|10527.7|10526.8|207
1605166500000|2020-11-12 07:35:00|10528.8|10527.8|10526.1|10525.4|10528.8|10528|10525.9|10525.2|245
1605166800000|2020-11-12 07:40:00|10526.2|10525.5|10525.1|10524.4|10526.2|10525.5|10522.8|10522|299
1605167100000|2020-11-12 07:45:00|10525.2|10524.5|10528.4|10527.7|10530.1|10529.1|10525.2|10524.5|397
1605167400000|2020-11-12 07:50:00|10528.6|10527.9|10527.4|10526.4|10530.1|10529.3|10527.1|10526.3|348
1605167700000|2020-11-12 07:55:00|10527.3|10526.3|10528.6|10527.6|10528.7|10527.8|10524.8|10523.9|388
1605168000000|2020-11-12 08:00:00|10528.5|10527.5|10532.1|10531.1|10532.6|10531.8|10528.2|10527.2|631
1605168300000|2020-11-12 08:05:00|10532|10531.3|10529.8|10529.1|10533.1|10532.2|10529.5|10528.5|500
1605168600000|2020-11-12 08:10:00|10529.9|10529.2|10529.1|10528.4|10530.2|10529.3|10527.8|10526.9|433
1605168900000|2020-11-12 08:15:00|10529|10528.3|10531.6|10530.9|10533.4|10532.5|10529|10528.3|370
1605169200000|2020-11-12 08:20:00|10531.7|10530.7|10531.4|10530.7|10533.8|10532.9|10530|10529|438
1605169500000|2020-11-12 08:25:00|10531.6|10530.6|10532.7|10531.7|10532.7|10531.9|10530.3|10529.3|369
1605169800000|2020-11-12 08:30:00|10532.6|10531.9|10532.4|10531.7|10533.2|10532.5|10531.3|10530.5|369
1605170100000|2020-11-12 08:35:00|10532.3|10531.6|10532.9|10532.2|10534.9|10534.2|10532.2|10531.5|261
1605170400000|2020-11-12 08:40:00|10532.8|10532.1|10534.4|10533.4|10534.9|10534|10532.8|10532|292
1605170700000|2020-11-12 08:45:00|10534.3|10533.3|10535.2|10534.5|10536.3|10535.5|10534|10533.2|322
1605171000000|2020-11-12 08:50:00|10535|10534.3|10537.4|10536.7|10537.6|10536.9|10535|10534.3|323
1605171300000|2020-11-12 08:55:00|10537.3|10536.6|10537.2|10536.5|10538|10537.1|10536.4|10535.7|301
1605171600000|2020-11-12 09:00:00|10537.1|10536.4|10538.6|10537.9|10538.9|10538.2|10536.7|10536|396
1605171900000|2020-11-12 09:05:00|10538.5|10537.8|10535.4|10534.7|10539|10538.3|10534.9|10534.2|331
1605172200000|2020-11-12 09:10:00|10535.6|10534.9|10535.5|10534.8|10535.9|10535.2|10533.7|10533|266
1605172500000|2020-11-12 09:15:00|10535.6|10534.9|10535.5|10534.8|10536.4|10535.7|10534.7|10534|276
1605172800000|2020-11-12 09:20:00|10535.6|10534.9|10537.2|10536.5|10537.3|10536.6|10535.2|10534.5|244
1605173100000|2020-11-12 09:25:00|10537.3|10536.6|10533.9|10532.9|10538.5|10537.7|10533.7|10532.9|291
1605173400000|2020-11-12 09:30:00|10533.8|10533.1|10530.8|10529.8|10533.9|10533.2|10530.6|10529.7|436
1605173700000|2020-11-12 09:35:00|10530.6|10529.9|10525.6|10524.9|10530.7|10530|10524|10523.3|449
1605174000000|2020-11-12 09:40:00|10525.5|10524.8|10524.7|10524|10525.6|10524.9|10522.5|10521.8|353
1605174300000|2020-11-12 09:45:00|10524.8|10524.1|10526.4|10525.7|10527.8|10527.1|10524.7|10523.8|445
1605174600000|2020-11-12 09:50:00|10526.5|10525.8|10529.1|10528.4|10529.8|10529.1|10525.3|10524.6|420
1605174900000|2020-11-12 09:55:00|10529.3|10528.6|10539.5|10538.5|10542.1|10541.2|10529|10528.3|676
1605175200000|2020-11-12 10:00:00|10539.3|10538.6|10533.6|10532.6|10539.3|10538.6|10532.4|10531.5|577
1605175500000|2020-11-12 10:05:00|10533.3|10532.4|10533.8|10533.1|10535.3|10534.6|10531.9|10531.2|442
1605175800000|2020-11-12 10:10:00|10533.7|10533|10531.7|10531|10533.9|10533|10530.5|10529.8|344
1605176100000|2020-11-12 10:15:00|10531.8|10531.1|10532.1|10531.4|10533.2|10532.4|10531.2|10530.3|279
1605176400000|2020-11-12 10:20:00|10532.3|10531.3|10532.5|10531.5|10534.1|10533.2|10531.3|10530.3|345
1605176700000|2020-11-12 10:25:00|10532.6|10531.6|10534.8|10533.8|10534.8|10534|10532.4|10531.5|249
1605177000000|2020-11-12 10:30:00|10534.7|10533.7|10530.8|10530.1|10534.7|10533.8|10529.5|10528.6|548
1605177300000|2020-11-12 10:35:00|10530.7|10530|10532.8|10532.1|10533|10532.3|10530.7|10529.8|252
1605177600000|2020-11-12 10:40:00|10532.9|10532.2|10533.9|10533.2|10534.2|10533.5|10532.3|10531.6|300
1605177900000|2020-11-12 10:45:00|10533.8|10533.1|10532.7|10532|10533.9|10533.2|10531.8|10531|291
1605178200000|2020-11-12 10:50:00|10532.9|10531.9|10533.1|10532.4|10533.9|10533.1|10531.8|10531|280
1605178500000|2020-11-12 10:55:00|10533.2|10532.5|10535.1|10534.4|10535.1|10534.4|10533.1|10532.4|260
1605178800000|2020-11-12 11:00:00|10535|10534.3|10534.1|10533.4|10535.9|10535.1|10533.6|10532.9|264
1605179100000|2020-11-12 11:05:00|10534|10533.3|10533.2|10532.5|10534.4|10533.7|10533|10532.3|215
1605179400000|2020-11-12 11:10:00|10533.1|10532.4|10529.9|10529.2|10534.7|10533.8|10527.9|10527.1|347
1605179700000|2020-11-12 11:15:00|10530.5|10529.8|10531.9|10531.2|10532.1|10531.4|10529.2|10528.3|250
1605180000000|2020-11-12 11:20:00|10532|10531.3|10530.2|10529.5|10532|10531.3|10529.5|10528.7|219
1605180300000|2020-11-12 11:25:00|10529.8|10529.1|10527.7|10527|10529.9|10529.2|10526.8|10526.1|219
1605180600000|2020-11-12 11:30:00|10527.6|10526.9|10528.6|10527.6|10528.7|10528|10526.8|10526|223
1605180900000|2020-11-12 11:35:00|10528.5|10527.5|10527.8|10527.1|10529.5|10528.7|10527.3|10526.6|278
1605181200000|2020-11-12 11:40:00|10527.9|10527.2|10527.6|10526.9|10528.9|10528.2|10526.6|10525.9|156
1605181500000|2020-11-12 11:45:00|10527.7|10526.7|10530.2|10529.5|10530.9|10530.2|10526.7|10525.9|241
1605181800000|2020-11-12 11:50:00|10530.1|10529.4|10532.5|10531.8|10533|10532.3|10529.7|10529|359
1605182100000|2020-11-12 11:55:00|10532.6|10531.9|10535.2|10534.5|10536|10535.2|10532.2|10531.5|381
1605182400000|2020-11-12 12:00:00|10535.3|10534.3|10532.8|10532.1|10535.4|10534.7|10531.9|10531.1|415
1605182700000|2020-11-12 12:05:00|10532.7|10532|10530.7|10530|10533.3|10532.6|10530.7|10530|409
1605183000000|2020-11-12 12:10:00|10530.6|10529.9|10530.8|10530.1|10532|10531.2|10528.5|10527.7|377
1605183300000|2020-11-12 12:15:00|10530.9|10530.2|10529.2|10528.5|10531.1|10530.4|10529.1|10528.4|253
1605183600000|2020-11-12 12:20:00|10529.1|10528.4|10530.8|10530.1|10530.9|10530.2|10529.1|10528.4|242
1605183900000|2020-11-12 12:25:00|10530.7|10530|10530.5|10529.5|10531|10530.1|10529.6|10528.9|237
1605184200000|2020-11-12 12:30:00|10530.3|10529.6|10530.4|10529.7|10531|10530.2|10528.9|10528.1|247
1605184500000|2020-11-12 12:35:00|10530.3|10529.6|10531.3|10530.6|10532.1|10531.4|10530.2|10529.5|186
1605184800000|2020-11-12 12:40:00|10531.2|10530.5|10533.8|10533.1|10533.9|10533.2|10531.2|10530.5|336
1605185100000|2020-11-12 12:45:00|10533.7|10533|10533.7|10533|10535.3|10534.5|10533.4|10532.6|276
1605185400000|2020-11-12 12:50:00|10533.8|10533.1|10533.7|10533|10534|10533.3|10530.8|10530|372
1605185700000|2020-11-12 12:55:00|10533.6|10532.9|10533.9|10533.2|10535.9|10535.2|10533.2|10532.5|404
1605186000000|2020-11-12 13:00:00|10533.7|10533|10535|10534|10536.5|10535.8|10533|10532.2|500
1605186300000|2020-11-12 13:05:00|10534.8|10534.1|10535|10534.3|10536.8|10536|10534.5|10533.7|384
1605186600000|2020-11-12 13:10:00|10534.9|10534.2|10537.5|10536.8|10538.7|10537.8|10534.7|10534|435
1605186900000|2020-11-12 13:15:00|10537.4|10536.7|10536.9|10536.2|10537.7|10536.9|10535.3|10534.6|303
1605187200000|2020-11-12 13:20:00|10537|10536.3|10533.3|10532.6|10539.2|10538.3|10532.8|10531.9|535
1605187500000|2020-11-12 13:25:00|10533.4|10532.7|10537.9|10532|10538|10534.5|10532.4|10531.2|436
1605187800000|2020-11-12 13:30:00|10538.1|10532.1|10533.4|10532.7|10538.1|10534.9|10532.3|10530.5|636
1605188100000|2020-11-12 13:35:00|10533.5|10532.8|10531.7|10531|10533.7|10532.9|10530.9|10530|624
1605188400000|2020-11-12 13:40:00|10531.9|10531.2|10530.9|10530.2|10533.4|10532.7|10529.6|10528.9|542
1605188700000|2020-11-12 13:45:00|10530.8|10530.1|10527.3|10526.6|10531.7|10531|10526.2|10525.3|564
1605189000000|2020-11-12 13:50:00|10527.1|10526.4|10526.4|10525.4|10528.3|10527.4|10524.4|10523.6|618
1605189300000|2020-11-12 13:55:00|10526.5|10525.5|10521.7|10521|10526.8|10525.9|10518.1|10517.3|662
1605189600000|2020-11-12 14:00:00|10521.8|10521.1|10519.6|10518.9|10521.8|10521.1|10516.1|10515.2|778
1605189900000|2020-11-12 14:05:00|10519.7|10519|10520.4|10519.7|10523.5|10522.8|10519.5|10518.7|616
1605190200000|2020-11-12 14:10:00|10520.3|10519.6|10521.2|10520.2|10522.5|10521.6|10519.1|10518.4|567
1605190500000|2020-11-12 14:15:00|10521.3|10520.3|10519.4|10518.7|10521.4|10520.4|10516.8|10516.1|594
1605190800000|2020-11-12 14:20:00|10519.6|10518.9|10521.5|10520.8|10522.4|10521.7|10518.7|10518|658
1605191100000|2020-11-12 14:25:00|10521.6|10520.9|10520|10519.3|10523|10522|10519.2|10518.3|646
1605191400000|2020-11-12 14:30:00|10519.9|10519.2|10512.9|10512.2|10520|10519.3|10511|10510|602
1605191700000|2020-11-12 14:35:00|10513.1|10512.1|10516.6|10515.9|10517.2|10516.3|10511.4|10510.5|587
1605192000000|2020-11-12 14:40:00|10516.7|10515.7|10521.9|10520.9|10523.6|10522.7|10516.1|10515.4|713
1605192300000|2020-11-12 14:45:00|10521.7|10521|10523.4|10522.7|10525.9|10525.2|10520.7|10519.7|580
1605192600000|2020-11-12 14:50:00|10523.3|10522.6|10525.3|10524.6|10525.5|10524.8|10522.5|10521.6|489
1605192900000|2020-11-12 14:55:00|10525|10524.3|10528.3|10527.6|10528.8|10528.1|10521.8|10521.1|558
1605193200000|2020-11-12 15:00:00|10528.2|10527.5|10525.6|10524.9|10528.3|10527.6|10524.4|10523.7|640
1605193500000|2020-11-12 15:05:00|10525.8|10525.1|10523.3|10522.6|10525.8|10525.1|10522.3|10521.6|584
1605193800000|2020-11-12 15:10:00|10523.5|10522.8|10520.8|10520.1|10524.2|10523.4|10518.8|10518.1|523
1605194100000|2020-11-12 15:15:00|10520.6|10519.9|10523.9|10523.2|10524.5|10523.5|10520.4|10519.5|425
1605194400000|2020-11-12 15:20:00|10524|10523.3|10523.9|10523.2|10524.4|10523.6|10520|10519.3|484
1605194700000|2020-11-12 15:25:00|10523.8|10523.1|10523.2|10522.5|10525.2|10524.5|10522.5|10521.8|425
1605195000000|2020-11-12 15:30:00|10523.3|10522.6|10521.1|10520.1|10523.3|10522.6|10519|10518.2|515
1605195300000|2020-11-12 15:35:00|10521|10520.3|10522.1|10521.4|10522.3|10521.5|10518|10517.3|399
1605195600000|2020-11-12 15:40:00|10522|10521.3|10522.3|10521.6|10522.6|10521.8|10519.5|10518.8|449
1605195900000|2020-11-12 15:45:00|10522.4|10521.7|10516.4|10515.7|10522.6|10521.9|10515.6|10514.8|522
1605196200000|2020-11-12 15:50:00|10516.5|10515.8|10518.7|10518|10518.9|10518|10514.6|10513.9|539
1605196500000|2020-11-12 15:55:00|10518.6|10517.9|10513.3|10512.3|10518.6|10517.9|10511.9|10511.2|596
1605196800000|2020-11-12 16:00:00|10513.4|10512.4|10511.7|10511|10515.6|10514.6|10510.5|10509.6|563
1605197100000|2020-11-12 16:05:00|10511.8|10511.1|10512.3|10511.6|10513.4|10512.7|10510.7|10509.9|433
1605197400000|2020-11-12 16:10:00|10512.4|10511.7|10512.4|10511.4|10514.5|10513.6|10511.4|10510.6|378
1605197700000|2020-11-12 16:15:00|10512.5|10511.5|10515.4|10514.7|10516.6|10515.9|10512.2|10511.4|422
1605198000000|2020-11-12 16:20:00|10515.3|10514.6|10516.2|10515.5|10516.9|10516|10514.5|10513.8|331
1605198300000|2020-11-12 16:25:00|10516.3|10515.6|10512.9|10512.2|10517.4|10516.7|10512.6|10511.9|284
1605198600000|2020-11-12 16:30:00|10513|10512.3|10514|10513|10515.1|10514.4|10512.9|10512.2|342
1605198900000|2020-11-12 16:35:00|10513.9|10512.9|10511.5|10510.5|10514.2|10513.5|10511.3|10510.5|337
1605199200000|2020-11-12 16:40:00|10511.6|10510.6|10513.2|10512.5|10514.6|10513.8|10511.3|10510.6|369
1605199500000|2020-11-12 16:45:00|10513.1|10512.4|10513.8|10513.1|10513.9|10513.1|10511.1|10510.3|333
1605199800000|2020-11-12 16:50:00|10513.9|10512.9|10514.6|10513.9|10515.4|10514.7|10512.5|10511.8|366
1605200100000|2020-11-12 16:55:00|10514.7|10514|10516.3|10515.6|10516.8|10515.9|10513.9|10513.2|273
1605200400000|2020-11-12 17:00:00|10516.2|10515.5|10516.3|10515.3|10517|10516.1|10515.2|10514.5|278
1605200700000|2020-11-12 17:05:00|10516.2|10515.2|10518.8|10517.8|10519.8|10519.1|10516.2|10515.2|297
1605201000000|2020-11-12 17:10:00|10519.1|10518.1|10517.6|10516.6|10519.6|10518.8|10517.2|10516.4|222
1605201300000|2020-11-12 17:15:00|10517.5|10516.5|10519.4|10518.7|10519.4|10518.7|10517.5|10516.5|194
1605201600000|2020-11-12 17:20:00|10519.5|10518.5|10518.8|10518.1|10520.2|10519.5|10518.5|10517.8|217
1605201900000|2020-11-12 17:25:00|10518.9|10517.9|10520.5|10519.8|10520.8|10520|10518.1|10517.4|280
1605202200000|2020-11-12 17:30:00|10520.4|10519.7|10518.7|10518|10520.7|10520|10518.6|10517.7|198
1605202500000|2020-11-12 17:35:00|10518.6|10517.9|10519.7|10518.7|10520.4|10519.4|10518.6|10517.9|304
1605202800000|2020-11-12 17:40:00|10519.8|10518.8|10521.1|10520.4|10521.3|10520.5|10519|10518.1|283
1605203100000|2020-11-12 17:45:00|10521|10520.3|10522|10521.3|10523|10522.2|10520.1|10519.3|275
1605203400000|2020-11-12 17:50:00|10522.1|10521.4|10519.5|10518.5|10524.1|10523.3|10518.8|10517.8|433
1605203700000|2020-11-12 17:55:00|10519.6|10518.6|10521.1|10520.1|10522.7|10521.8|10519.4|10518.4|421
1605204000000|2020-11-12 18:00:00|10521|10520.3|10521.4|10520.7|10523.5|10522.7|10520.2|10519.5|364
1605204300000|2020-11-12 18:05:00|10521.3|10520.6|10520.7|10520|10522.8|10522.1|10520.6|10519.9|278
1605204600000|2020-11-12 18:10:00|10520.6|10519.9|10514.2|10513.5|10520.7|10520|10514.2|10513.4|422
1605204900000|2020-11-12 18:15:00|10514.3|10513.3|10516|10515|10516.1|10515.3|10513.2|10512.2|325
1605205200000|2020-11-12 18:20:00|10516.2|10515.2|10516.4|10515.7|10517|10516.1|10514.4|10513.4|293
1605205500000|2020-11-12 18:25:00|10516.5|10515.8|10511.4|10510.7|10516.7|10515.8|10509.9|10509.1|397
1605205800000|2020-11-12 18:30:00|10511.5|10510.8|10513|10512.3|10513.4|10512.6|10511.3|10510.4|308
1605206100000|2020-11-12 18:35:00|10513.1|10512.4|10514.5|10513.5|10515|10514.1|10512.8|10512.1|237
1605206400000|2020-11-12 18:40:00|10514.3|10513.6|10515.2|10514.5|10515.5|10514.8|10513.8|10512.9|207
1605206700000|2020-11-12 18:45:00|10515.3|10514.6|10512.9|10511.9|10515.5|10514.7|10512.6|10511.9|243
1605207000000|2020-11-12 18:50:00|10512.7|10512|10514.5|10513.5|10514.9|10514.1|10512.2|10511.3|292
1605207300000|2020-11-12 18:55:00|10514.6|10513.6|10515.4|10514.4|10515.6|10514.8|10514.1|10513.3|213
1605207600000|2020-11-12 19:00:00|10515.5|10514.5|10516.4|10515.7|10517|10516.2|10514.1|10513.3|258
1605207900000|2020-11-12 19:05:00|10516.3|10515.6|10516.4|10515.4|10516.8|10516|10515.8|10515|172
1605208200000|2020-11-12 19:10:00|10516.3|10515.6|10518|10517.3|10518.1|10517.4|10516.2|10515.5|273
1605208500000|2020-11-12 19:15:00|10517.8|10517.1|10518.1|10517.4|10518.6|10517.9|10517.3|10516.5|245
1605208800000|2020-11-12 19:20:00|10517.9|10517.2|10513.2|10512.5|10518|10517.2|10512.8|10511.9|357
1605209100000|2020-11-12 19:25:00|10513.3|10512.6|10511.6|10510.9|10514.3|10513.5|10510.7|10510|493
1605209400000|2020-11-12 19:30:00|10511.7|10511|10513.5|10512.8|10513.8|10512.9|10511.6|10510.7|261
1605209700000|2020-11-12 19:35:00|10513.6|10512.9|10514.8|10514.1|10515.1|10514.4|10513.4|10512.6|161
1605210000000|2020-11-12 19:40:00|10514.9|10513.9|10514.9|10513.9|10515.2|10514.4|10514.1|10513.3|217
1605210300000|2020-11-12 19:45:00|10515|10514|10514.9|10513.9|10515.1|10514.3|10514.6|10513.8|148
1605210600000|2020-11-12 19:50:00|10515|10514|10514|10513|10515|10514.1|10513.1|10512.2|262
1605210900000|2020-11-12 19:55:00|10514.1|10513.1|10509.6|10508.6|10514.5|10513.5|10509.5|10508.5|462
1605211200000|2020-11-12 20:00:00|10509.5|10508.5|10510.2|10509.2|10510.8|10509.8|10509.3|10508.3|332
1605211500000|2020-11-12 20:05:00|10510.3|10509.3|10510.2|10509.5|10511|10510|10509.6|10508.8|310
1605211800000|2020-11-12 20:10:00|10510.1|10509.4|10510.5|10509.5|10511.1|10510.2|10509.9|10509.2|254
1605212100000|2020-11-12 20:15:00|10510.6|10509.6|10509.6|10508.6|10511.1|10510.3|10508.8|10508|276
1605212400000|2020-11-12 20:20:00|10509.4|10508.7|10509.2|10508.2|10510.2|10509.3|10508.4|10507.5|229
1605212700000|2020-11-12 20:25:00|10509.1|10508.1|10509.3|10508.3|10510.3|10509.4|10509|10508.1|254
1605213000000|2020-11-12 20:30:00|10509.2|10508.2|10509.4|10508.4|10509.5|10508.6|10508.3|10507.3|265
1605213300000|2020-11-12 20:35:00|10509.5|10508.5|10509|10508|10509.9|10509|10507.4|10506.5|279
1605213600000|2020-11-12 20:40:00|10509.1|10508.1|10511.5|10510.5|10512.1|10511.2|10508.7|10507.8|327
1605213900000|2020-11-12 20:45:00|10511.3|10510.6|10511.8|10511.1|10512.7|10511.8|10511.3|10510.6|277
1605214200000|2020-11-12 20:50:00|10511.9|10511.2|10513.6|10512.9|10515.2|10514.3|10511.2|10510.4|360
1605214500000|2020-11-12 20:55:00|10513.7|10513|10513.7|10512.7|10515.3|10514.4|10513.2|10512.5|304
1605214800000|2020-11-12 21:00:00|10513.6|10512.6|10511.9|10510.9|10514|10513.3|10510.6|10509.8|261
1605215100000|2020-11-12 21:05:00|10511.8|10510.8|10511.1|10510.1|10512|10511.1|10510.8|10510|182
1605215400000|2020-11-12 21:10:00|10511.2|10510.2|10512|10511|10512.1|10511.2|10511.2|10510.2|86
1605215700000|2020-11-12 21:15:00|10512.5|10511.5|10511.6|10510.6|10512.7|10511.7|10511.3|10510.3|77
1605216000000|2020-11-12 21:20:00|10511.5|10510.5|10512.6|10511.6|10512.7|10511.7|10510.2|10509.2|232
1605216300000|2020-11-12 21:25:00|10512.7|10511.7|10511.6|10510.6|10513.1|10512.2|10511|10510.1|95
1605216600000|2020-11-12 21:30:00|10511.8|10510.8|10512.1|10511.1|10512.5|10511.7|10511.5|10510.5|104
1605216900000|2020-11-12 21:35:00|10512.2|10511.2|10513.2|10512.2|10513.3|10512.4|10512.2|10511.2|50
1605217200000|2020-11-12 21:40:00|10513.3|10512.3|10512.9|10511.9|10513.3|10512.3|10512.6|10511.6|51
1605217500000|2020-11-12 21:45:00|10513|10512|10512.7|10511.7|10513.3|10512.3|10512.7|10511.7|93
1605217800000|2020-11-12 21:50:00|10512.8|10511.8|10513|10512|10513.5|10512.5|10512.4|10511.4|102
1605218100000|2020-11-12 21:55:00|10512.8|10511.8|10513.9|10512.9|10514.1|10512.9|10512.2|10511.1|226
1605218400000|2020-11-12 22:00:00|10514.2|10512.5|10516|10514.5|10517.8|10514.5|10512.2|10510.9|59
1605218700000|2020-11-12 22:05:00|10518.9|10512.9|10519.3|10513.3|10519.4|10513.7|10515.9|10512.2|525
1605219000000|2020-11-12 22:10:00|10518.3|10512.3|10515.9|10512.2|10519.3|10513.3|10514.7|10511.1|1533
1605219300000|2020-11-12 22:15:00|10516|10512.1|10515.5|10512.3|10516|10512.8|10514.8|10511.3|1569
1605219600000|2020-11-12 22:20:00|10515.7|10512.4|10515.6|10512.2|10516.3|10512.7|10514.7|10511.5|1575
1605219900000|2020-11-12 22:25:00|10515.7|10512.3|10512.3|10509.1|10516.2|10512.7|10512.2|10508.4|1545
1605220200000|2020-11-12 22:30:00|10512.6|10509.3|10512.8|10509.7|10513|10510.1|10512.3|10509|1153
1605220500000|2020-11-12 22:35:00|10512.9|10509.9|10512.3|10509.4|10513.1|10510.9|10511.1|10508.8|771
1605220800000|2020-11-12 22:40:00|10512|10509.5|10513.8|10510.3|10514|10510.7|10511.4|10509.2|925
1605221100000|2020-11-12 22:45:00|10513.9|10510.2|10513.7|10511.2|10514.4|10511.4|10513.4|10509.7|1183
1605221400000|2020-11-12 22:50:00|10513.8|10511.1|10514.4|10508.6|10514.6|10511.4|10512.5|10507|1253
1605221700000|2020-11-12 22:55:00|10514.1|10509|10513.9|10510.4|10516.2|10511.1|10510.1|10506.2|1562
1605222000000|2020-11-12 23:00:00|10514.8|10510.6|10507.9|10506.1|10514.8|10510.7|10507.4|10505.9|1525
1605222300000|2020-11-12 23:05:00|10507.8|10506.2|10507.3|10506.3|10508.3|10507.3|10507.2|10505.8|531
1605222600000|2020-11-12 23:10:00|10507.4|10506.4|10509.3|10508.3|10510|10509|10507.3|10506.1|460
1605222900000|2020-11-12 23:15:00|10509.4|10508.4|10510.3|10509.3|10510.4|10509.4|10508.5|10507.5|280
1605223200000|2020-11-12 23:20:00|10509.9|10508.9|10510.5|10509.5|10510.9|10509.9|10509.6|10508.6|169
1605223500000|2020-11-12 23:25:00|10510.6|10509.6|10511.5|10510.5|10511.6|10510.6|10510.5|10509.5|210
1605223800000|2020-11-12 23:30:00|10511.6|10510.6|10511.7|10510.7|10512.5|10511.5|10510.7|10509.7|311
1605224100000|2020-11-12 23:35:00|10511.8|10510.8|10509.5|10508.5|10511.8|10510.8|10509.3|10508.3|209
1605224400000|2020-11-12 23:40:00|10509.6|10508.6|10511.8|10510.8|10511.8|10510.8|10509.4|10508.4|190
1605224700000|2020-11-12 23:45:00|10511.7|10510.7|10512.1|10511.4|10513.4|10512.4|10511.5|10510.5|166
1605225000000|2020-11-12 23:50:00|10512|10511.3|10511.7|10510.7|10512.8|10511.9|10511.5|10510.6|116
1605225300000|2020-11-12 23:55:00|10511.6|10510.9|10510.3|10509.6|10511.9|10510.9|10509.2|10508.4|169
1605225600000|2020-11-13 00:00:00|10510.7|10509.7|10506.5|10505.5|10512.5|10511.5|10505.8|10504.8|511
1605225900000|2020-11-13 00:05:00|10506.3|10505.3|10506.6|10505.6|10507.5|10506.5|10505.1|10504.1|364
1605226200000|2020-11-13 00:10:00|10506.7|10505.7|10508.8|10508.1|10511|10510.3|10506.3|10505.4|396
1605226500000|2020-11-13 00:15:00|10509|10508|10510.2|10509.5|10510.3|10509.6|10508.2|10507.3|260
1605226800000|2020-11-13 00:20:00|10510.3|10509.6|10504.8|10503.8|10511.2|10510.5|10504.5|10503.5|423
1605227100000|2020-11-13 00:25:00|10504.7|10503.7|10505.8|10505.1|10507.4|10506.4|10504.5|10503.5|247
1605227400000|2020-11-13 00:30:00|10505.4|10504.7|10503.2|10502.2|10506.8|10505.9|10502.7|10501.9|386
1605227700000|2020-11-13 00:35:00|10503.1|10502.1|10500.9|10499.9|10504.6|10503.7|10500.4|10499.5|540
1605228000000|2020-11-13 00:40:00|10500.8|10500.1|10500.5|10499.8|10503.4|10502.7|10500.4|10499.7|409
1605228300000|2020-11-13 00:45:00|10500.6|10499.9|10497.7|10496.7|10500.7|10500|10494|10493.3|699
1605228600000|2020-11-13 00:50:00|10497.6|10496.6|10496.9|10495.9|10502|10501.3|10495.9|10495.2|627
1605228900000|2020-11-13 00:55:00|10496.8|10495.8|10494.2|10493.5|10497.2|10496.3|10491.7|10490.7|566
1605229200000|2020-11-13 01:00:00|10494.3|10493.6|10495.9|10494.9|10496.7|10495.7|10494.1|10493.2|593
1605229500000|2020-11-13 01:05:00|10495.8|10494.8|10495|10494.3|10497.4|10496.4|10494.1|10493.2|467
1605229800000|2020-11-13 01:10:00|10495.1|10494.4|10496|10495|10496.2|10495.5|10494|10493.1|355
1605230100000|2020-11-13 01:15:00|10495.9|10494.9|10490.7|10489.7|10496.7|10495.9|10490.3|10489.4|418
1605230400000|2020-11-13 01:20:00|10490.4|10489.6|10488.5|10487.5|10491.7|10491|10488.4|10487.4|416
1605230700000|2020-11-13 01:25:00|10488.2|10487.6|10491.4|10490.7|10491.8|10490.9|10488.2|10487.6|291
1605231000000|2020-11-13 01:30:00|10491.3|10490.3|10489.8|10489.1|10491.4|10490.7|10488.1|10487.2|537
1605231300000|2020-11-13 01:35:00|10490|10489|10487.8|10487.1|10490|10489|10486.6|10485.8|379
1605231600000|2020-11-13 01:40:00|10487.9|10487.2|10487.3|10486.3|10489.5|10488.8|10486.7|10485.8|311
1605231900000|2020-11-13 01:45:00|10487.2|10486.2|10489.4|10488.7|10489.5|10488.8|10486.1|10485.2|377
1605232200000|2020-11-13 01:50:00|10489.3|10488.6|10490.9|10489.9|10491.1|10490.4|10488.3|10487.6|353
1605232500000|2020-11-13 01:55:00|10490.8|10489.8|10492|10491.3|10493.6|10492.9|10490.3|10489.6|509
1605232800000|2020-11-13 02:00:00|10491.7|10491|10492.5|10491.8|10493.6|10492.9|10490.1|10489.4|418
1605233100000|2020-11-13 02:05:00|10492.8|10492.1|10492.7|10492|10493.5|10492.6|10490.6|10489.9|422
1605233400000|2020-11-13 02:10:00|10492.8|10492.1|10494.4|10493.7|10495.3|10494.6|10492.7|10492|322
1605233700000|2020-11-13 02:15:00|10494.3|10493.6|10493.1|10492.4|10494.9|10494.2|10492.5|10491.7|283
1605234000000|2020-11-13 02:20:00|10493.2|10492.5|10491|10490|10493.8|10493|10490.4|10489.7|371
1605234300000|2020-11-13 02:25:00|10491.1|10490.1|10491.8|10491.1|10492.3|10491.5|10489.9|10489|342
1605234600000|2020-11-13 02:30:00|10492|10491.3|10489.4|10488.7|10492.2|10491.4|10488.8|10488.1|264
1605234900000|2020-11-13 02:35:00|10489.3|10488.6|10489.1|10488.4|10490.2|10489.5|10488.5|10487.8|233
1605235200000|2020-11-13 02:40:00|10489|10488.3|10489.6|10488.9|10490.3|10489.6|10489|10488.3|180
1605235500000|2020-11-13 02:45:00|10489.7|10489|10493|10492.3|10493.2|10492.5|10489.7|10489|312
1605235800000|2020-11-13 02:50:00|10493.1|10492.4|10492.7|10492|10495.2|10494.2|10492.1|10491.3|329
1605236100000|2020-11-13 02:55:00|10492.8|10492.1|10490.5|10489.8|10492.8|10492.1|10489.3|10488.5|357
1605236400000|2020-11-13 03:00:00|10490.4|10489.5|10492.8|10492.1|10493.2|10492.5|10489.6|10488.9|224
1605236700000|2020-11-13 03:05:00|10493|10492.3|10491.8|10491.1|10494|10493.3|10491.1|10490.4|325
1605237000000|2020-11-13 03:10:00|10491.9|10491.2|10491.4|10490.7|10492.8|10492|10490.6|10489.9|218
1605237300000|2020-11-13 03:15:00|10491.5|10490.8|10490.5|10489.8|10491.7|10490.9|10490.4|10489.7|194
1605237600000|2020-11-13 03:20:00|10490.6|10489.5|10490.3|10489.6|10490.8|10490|10489.8|10489.1|131
1605237900000|2020-11-13 03:25:00|10490.4|10489.7|10491.1|10490.1|10491.8|10491.1|10490.3|10489.6|153
1605238200000|2020-11-13 03:30:00|10491|10490|10489.6|10488.9|10491.4|10490.5|10489.2|10488.4|188
1605238500000|2020-11-13 03:35:00|10489.8|10488.8|10490.3|10489.3|10490.6|10489.8|10489.3|10488.6|143
1605238800000|2020-11-13 03:40:00|10490.4|10489.4|10490.4|10489.4|10491.7|10490.7|10490.3|10489.3|205
1605239100000|2020-11-13 03:45:00|10490.6|10489.6|10492.6|10491.9|10492.7|10491.9|10489.6|10488.7|222
1605239400000|2020-11-13 03:50:00|10492.3|10491.6|10494.1|10493.1|10494.1|10493.2|10491.9|10490.9|232
1605239700000|2020-11-13 03:55:00|10494|10493|10493.4|10492.7|10494.8|10494|10492.2|10491.4|245
1605240000000|2020-11-13 04:00:00|10493.5|10492.8|10495|10494.3|10495.4|10494.7|10493.4|10492.6|253
1605240300000|2020-11-13 04:05:00|10494.9|10494.2|10492.5|10491.8|10495.4|10494.5|10492|10491.2|261
1605240600000|2020-11-13 04:10:00|10492.4|10491.7|10493.9|10493.2|10494.1|10493.4|10492|10491.3|287
1605240900000|2020-11-13 04:15:00|10493.8|10493.1|10492.3|10491.6|10494|10493.2|10491.8|10491.1|139
1605241200000|2020-11-13 04:20:00|10492.2|10491.5|10491.8|10491.1|10493.1|10492.4|10491.8|10491|135
1605241500000|2020-11-13 04:25:00|10491.9|10491.2|10492.1|10491.4|10493.6|10492.7|10491.6|10490.8|142
1605241800000|2020-11-13 04:30:00|10492.3|10491.6|10493.7|10493|10493.9|10493.2|10491.7|10491|230
1605242100000|2020-11-13 04:35:00|10493.8|10493.1|10493.7|10492.7|10494.4|10493.6|10492.7|10492|170
1605242400000|2020-11-13 04:40:00|10493.8|10492.8|10493.7|10493|10493.9|10493.1|10492.8|10492.1|126
1605242700000|2020-11-13 04:45:00|10493.8|10493.1|10494.7|10494|10494.9|10494.2|10493.7|10492.9|127
1605243000000|2020-11-13 04:50:00|10494.6|10493.9|10493.5|10492.8|10494.7|10494|10493.1|10492.4|138
1605243300000|2020-11-13 04:55:00|10493.4|10492.7|10493.1|10492.4|10493.7|10493|10492.7|10492|187
1605243600000|2020-11-13 05:00:00|10493|10492.3|10492.4|10491.7|10493.1|10492.4|10489.8|10488.9|244
1605243900000|2020-11-13 05:05:00|10492.5|10491.4|10492.6|10491.6|10494.8|10494|10491.5|10490.7|332
1605244200000|2020-11-13 05:10:00|10492.5|10491.5|10492.9|10492.2|10493.6|10492.9|10491.2|10490.4|249
1605244500000|2020-11-13 05:15:00|10493.1|10492.1|10491.6|10490.9|10493.1|10492.4|10491.6|10490.7|198
1605244800000|2020-11-13 05:20:00|10491.7|10491|10490.9|10490.2|10492|10491.2|10490.4|10489.5|189
1605245100000|2020-11-13 05:25:00|10491|10490|10490.5|10489.5|10491.1|10490.2|10490|10489.3|144
1605245400000|2020-11-13 05:30:00|10490.6|10489.6|10490.5|10489.8|10491.5|10490.8|10490.3|10489.4|268
1605245700000|2020-11-13 05:35:00|10490.4|10489.7|10488.5|10487.5|10490.5|10489.8|10487|10486.2|230
1605246000000|2020-11-13 05:40:00|10488.6|10487.6|10488.4|10487.7|10488.9|10488.2|10487.4|10486.6|253
1605246300000|2020-11-13 05:45:00|10488.3|10487.6|10488.5|10487.5|10489.5|10488.7|10488|10487.2|217
1605246600000|2020-11-13 05:50:00|10488.3|10487.6|10486.8|10486.1|10488.7|10487.9|10486.3|10485.6|255
1605246900000|2020-11-13 05:55:00|10486.7|10486|10488.7|10488|10488.8|10488.1|10486.4|10485.6|295
1605247200000|2020-11-13 06:00:00|10488.8|10488.1|10493.5|10492.8|10494.7|10494|10488.4|10487.7|297
1605247500000|2020-11-13 06:05:00|10493.7|10492.7|10493.1|10492.4|10494.7|10493.7|10492.3|10491.6|204
1605247800000|2020-11-13 06:10:00|10493|10492.3|10494|10493.3|10494.9|10494|10493|10492|256
1605248100000|2020-11-13 06:15:00|10494.1|10493.4|10495|10494|10495.3|10494.6|10493.4|10492.7|170
1605248400000|2020-11-13 06:20:00|10494.9|10493.9|10496.7|10496|10496.7|10496|10494.7|10493.9|186
1605248700000|2020-11-13 06:25:00|10496.6|10495.9|10497.9|10496.9|10498.3|10497.3|10496|10495.2|189
1605249000000|2020-11-13 06:30:00|10497.7|10497|10502.6|10501.9|10502.7|10502|10497.7|10496.8|286
1605249300000|2020-11-13 06:35:00|10502.5|10501.8|10503.7|10503|10505.2|10504.2|10501.5|10500.6|353
1605249600000|2020-11-13 06:40:00|10503.8|10503.1|10500.3|10499.3|10503.8|10503.1|10500|10499.1|365
1605249900000|2020-11-13 06:45:00|10500.4|10499.4|10499.4|10498.7|10500.8|10500|10499|10498.2|147
1605250200000|2020-11-13 06:50:00|10499.5|10498.5|10501.1|10500.1|10501.1|10500.3|10498.3|10497.6|184
1605250500000|2020-11-13 06:55:00|10501|10500|10499.4|10498.4|10501.6|10500.8|10499|10498.1|286
1605250800000|2020-11-13 07:00:00|10499.3|10498.3|10500.5|10499.8|10500.8|10500|10498.4|10497.7|410
1605251100000|2020-11-13 07:05:00|10500.4|10499.7|10501|10500.3|10502.8|10502|10500.4|10499.7|299
1605251400000|2020-11-13 07:10:00|10501.1|10500.1|10498.8|10497.8|10501.4|10500.6|10497.7|10497|307
1605251700000|2020-11-13 07:15:00|10498.7|10497.7|10499.5|10498.8|10499.9|10499.2|10497.1|10496.2|245
1605252000000|2020-11-13 07:20:00|10499.6|10498.9|10499.5|10498.8|10500.9|10500|10499.2|10498.5|260
1605252300000|2020-11-13 07:25:00|10499.6|10498.9|10499.7|10498.7|10500|10499.1|10498|10497.1|300
1605252600000|2020-11-13 07:30:00|10499.8|10498.8|10500.9|10500.2|10503.3|10502.5|10499.3|10498.5|433
1605252900000|2020-11-13 07:35:00|10500.8|10500.1|10501.6|10500.6|10502.3|10501.6|10499.8|10498.9|369
1605253200000|2020-11-13 07:40:00|10501.1|10500.4|10501.8|10501.1|10502.8|10502.1|10501|10500.2|261
1605253500000|2020-11-13 07:45:00|10501.7|10501|10500.8|10500.1|10502.1|10501.2|10500.3|10499.5|219
1605253800000|2020-11-13 07:50:00|10500.7|10500|10503.9|10503.2|10504.3|10503.6|10500.5|10499.7|219
1605254100000|2020-11-13 07:55:00|10503.8|10503.1|10507.4|10506.7|10507.8|10507.1|10503.6|10502.7|484
1605254400000|2020-11-13 08:00:00|10507.6|10506.6|10506.5|10505.8|10507.6|10506.7|10505.1|10504.4|447
1605254700000|2020-11-13 08:05:00|10506.4|10505.7|10505.9|10505.2|10506.9|10506.2|10504.3|10503.6|342
1605255000000|2020-11-13 08:10:00|10506|10505.3|10504.9|10504.2|10506|10505.3|10504|10503.3|360
1605255300000|2020-11-13 08:15:00|10504.8|10504.1|10506.7|10506|10507.6|10506.7|10503.8|10503.1|332
1605255600000|2020-11-13 08:20:00|10506.6|10505.9|10510.3|10509.6|10510.8|10510.1|10506.6|10505.9|377
1605255900000|2020-11-13 08:25:00|10510.5|10509.5|10509.8|10509.1|10512.8|10512|10509.6|10508.9|335
1605256200000|2020-11-13 08:30:00|10509.7|10509|10510.4|10509.7|10511.3|10510.4|10508.3|10507.6|276
1605256500000|2020-11-13 08:35:00|10510.5|10509.8|10511|10510.3|10511.4|10510.5|10509.8|10508.9|371
1605256800000|2020-11-13 08:40:00|10511.2|10510.2|10513.2|10512.5|10514.1|10513.2|10510.1|10509.3|278
1605257100000|2020-11-13 08:45:00|10513.3|10512.6|10512.5|10511.8|10513.4|10512.7|10511.8|10511.1|290
1605257400000|2020-11-13 08:50:00|10512.6|10511.9|10513.5|10512.5|10514.6|10513.8|10512|10511.3|222
1605257700000|2020-11-13 08:55:00|10513.3|10512.6|10511.6|10510.9|10513.9|10513.2|10511.4|10510.7|176
1605258000000|2020-11-13 09:00:00|10511.5|10510.8|10511.6|10510.9|10512.3|10511.6|10511.1|10510.4|379
1605258300000|2020-11-13 09:05:00|10511.5|10510.8|10513.9|10513.2|10515.4|10514.7|10510.3|10509.6|325
1605258600000|2020-11-13 09:10:00|10513.8|10513.1|10511.4|10510.7|10513.8|10513.1|10511.4|10510.7|273
1605258900000|2020-11-13 09:15:00|10511.5|10510.8|10511.8|10511.1|10512.4|10511.6|10511.2|10510.4|243
1605259200000|2020-11-13 09:20:00|10512|10511.3|10512.9|10512.2|10515.1|10514.4|10511.6|10510.9|307
1605259500000|2020-11-13 09:25:00|10512.8|10512.1|10512.3|10511.6|10514.7|10514|10511.5|10510.8|260
1605259800000|2020-11-13 09:30:00|10512.4|10511.7|10511.9|10511.2|10512.6|10511.9|10510.6|10509.8|308
1605260100000|2020-11-13 09:35:00|10512|10511.3|10512.8|10512.1|10515.2|10514.5|10511.7|10511|300
1605260400000|2020-11-13 09:40:00|10512.6|10511.9|10508.3|10507.6|10512.7|10511.9|10507.5|10506.8|312
1605260700000|2020-11-13 09:45:00|10508.2|10507.5|10504.6|10503.9|10508.3|10507.6|10503.1|10502.2|407
1605261000000|2020-11-13 09:50:00|10504.7|10504|10502.8|10502.1|10505|10504.3|10501.7|10500.9|398
1605261300000|2020-11-13 09:55:00|10502.7|10502|10502.8|10501.8|10505.6|10504.8|10502.7|10501.8|459
1605261600000|2020-11-13 10:00:00|10502.5|10501.5|10505.5|10504.8|10506|10505.2|10502.2|10501.2|512
1605261900000|2020-11-13 10:05:00|10506.1|10505.4|10506.2|10505.5|10507.5|10506.6|10505|10504.3|341
1605262200000|2020-11-13 10:10:00|10506.4|10505.7|10504.3|10503.3|10506.8|10506.1|10504|10503.1|239
1605262500000|2020-11-13 10:15:00|10504.4|10503.4|10506.9|10506.2|10506.9|10506.2|10503.3|10502.6|367
1605262800000|2020-11-13 10:20:00|10506.8|10506.1|10506.2|10505.5|10507|10506.3|10505.9|10505.1|205
1605263100000|2020-11-13 10:25:00|10506.1|10505.4|10506.9|10506.2|10508|10507.2|10505.2|10504.3|275
1605263400000|2020-11-13 10:30:00|10507|10506.3|10504.8|10504.1|10507|10506.3|10504.7|10503.9|339
1605263700000|2020-11-13 10:35:00|10504.7|10504|10502.4|10501.7|10505.8|10505.1|10502.4|10501.7|253
1605264000000|2020-11-13 10:40:00|10502.5|10501.8|10505.7|10504.7|10505.9|10505.1|10502.4|10501.6|270
1605264300000|2020-11-13 10:45:00|10505.6|10504.6|10504.5|10503.8|10505.7|10504.9|10502.9|10502.1|259
1605264600000|2020-11-13 10:50:00|10504.6|10503.9|10504.6|10503.9|10505|10504.3|10503.5|10502.6|181
1605264900000|2020-11-13 10:55:00|10504.5|10503.8|10504.4|10503.7|10505.2|10504.5|10504.3|10503.6|210
1605265200000|2020-11-13 11:00:00|10504.5|10503.8|10501.5|10500.8|10504.6|10503.8|10500.4|10499.7|378
1605265500000|2020-11-13 11:05:00|10501.4|10500.7|10501.6|10500.9|10502.7|10502|10500.2|10499.4|285
1605265800000|2020-11-13 11:10:00|10501.5|10500.8|10497.8|10497.1|10501.7|10501|10497.6|10496.7|249
1605266100000|2020-11-13 11:15:00|10497.7|10497|10496.5|10495.8|10497.8|10497.1|10493.9|10493.2|442
1605266400000|2020-11-13 11:20:00|10496.1|10495.4|10498|10497.3|10498.7|10498|10495.3|10494.6|230
1605266700000|2020-11-13 11:25:00|10498.1|10497.4|10495.6|10494.9|10500|10499.2|10495.2|10494.4|378
1605267000000|2020-11-13 11:30:00|10495.3|10494.6|10496.8|10496.1|10498.1|10497.3|10494.6|10493.8|294
1605267300000|2020-11-13 11:35:00|10496.7|10496|10497.1|10496.4|10497.5|10496.7|10495.3|10494.6|215
1605267600000|2020-11-13 11:40:00|10497.2|10496.5|10495.6|10494.9|10498|10497.2|10495|10494.3|219
1605267900000|2020-11-13 11:45:00|10495.8|10494.8|10496|10495.3|10497.4|10496.6|10495.1|10494.3|347
1605268200000|2020-11-13 11:50:00|10496.2|10495.5|10496.8|10496.1|10496.9|10496.1|10495.2|10494.4|211
1605268500000|2020-11-13 11:55:00|10496.7|10496|10496.3|10495.6|10497.4|10496.6|10495.3|10494.3|211
1605268800000|2020-11-13 12:00:00|10496.4|10495.7|10498.7|10498|10500|10499.3|10495.7|10495|401
1605269100000|2020-11-13 12:05:00|10498.8|10498.1|10496.5|10495.8|10499.4|10498.7|10496.2|10495.5|316
1605269400000|2020-11-13 12:10:00|10496.4|10495.7|10494.3|10493.6|10497.4|10496.7|10494.3|10493.6|288
1605269700000|2020-11-13 12:15:00|10494.2|10493.5|10491.2|10490.5|10494.4|10493.5|10489.4|10488.7|445
1605270000000|2020-11-13 12:20:00|10491|10490.3|10491.2|10490.5|10492|10491.3|10490.1|10489.2|309
1605270300000|2020-11-13 12:25:00|10491.4|10490.4|10489.3|10488.6|10491.4|10490.5|10487.1|10486.1|416
1605270600000|2020-11-13 12:30:00|10489.5|10488.8|10491.2|10490.5|10493|10492.1|10489|10488.3|352
1605270900000|2020-11-13 12:35:00|10491|10490.3|10490.9|10490.2|10492.3|10491.5|10489.5|10488.7|293
1605271200000|2020-11-13 12:40:00|10490.8|10490.1|10492.2|10491.5|10492.8|10492.1|10490.7|10490|275
1605271500000|2020-11-13 12:45:00|10492.1|10491.4|10492.7|10491.7|10493.6|10492.7|10491.1|10490.2|284
1605271800000|2020-11-13 12:50:00|10492.6|10491.9|10489|10488.3|10492.8|10492|10489|10488.2|357
1605272100000|2020-11-13 12:55:00|10489.1|10488.4|10488.4|10487.4|10490.8|10489.9|10487.1|10486.4|377
1605272400000|2020-11-13 13:00:00|10488.1|10487.2|10486.5|10485.8|10488.1|10487.3|10483.6|10482.9|582
1605272700000|2020-11-13 13:05:00|10486.6|10485.9|10487.9|10486.9|10487.9|10487.1|10483.9|10483.2|478
1605273000000|2020-11-13 13:10:00|10488.1|10487.4|10485.7|10485|10491.7|10490.9|10485.5|10484.7|486
1605273300000|2020-11-13 13:15:00|10485.8|10485.1|10488.9|10488.2|10490.1|10489.4|10485.8|10485.1|380
1605273600000|2020-11-13 13:20:00|10489.2|10488.5|10488.1|10487.4|10491.9|10491.2|10487.7|10487|317
1605273900000|2020-11-13 13:25:00|10488.2|10487.5|10489|10488|10489.5|10488.2|10486.7|10486|411
1605274200000|2020-11-13 13:30:00|10489.5|10487.6|10490.1|10489.4|10491.3|10490.6|10487.7|10487|372
1605274500000|2020-11-13 13:35:00|10490|10489.3|10474.4|10473.7|10491.3|10490.6|10473.8|10473.1|757
1605274800000|2020-11-13 13:40:00|10474.5|10473.5|10474.9|10473.9|10476.3|10475.3|10468|10467|857
1605275100000|2020-11-13 13:45:00|10474.8|10473.8|10473|10472.3|10475.4|10474.6|10471.4|10470.5|651
1605275400000|2020-11-13 13:50:00|10473.1|10472.4|10473.2|10472.5|10476.2|10475.5|10471.8|10471.1|465
1605275700000|2020-11-13 13:55:00|10473.3|10472.6|10474.7|10474|10475.4|10474.7|10469.9|10468.9|522
1605276000000|2020-11-13 14:00:00|10474.3|10473.6|10473.3|10472.6|10476.4|10475.7|10471.8|10471.1|535
1605276300000|2020-11-13 14:05:00|10473.4|10472.7|10475.4|10474.7|10475.7|10474.9|10472.2|10471.5|482
1605276600000|2020-11-13 14:10:00|10475.5|10474.8|10476.4|10475.7|10479.4|10478.5|10475.2|10474.3|498
1605276900000|2020-11-13 14:15:00|10476.5|10475.8|10478.6|10477.9|10479.4|10478.7|10476.4|10475.7|522
1605277200000|2020-11-13 14:20:00|10478.5|10477.8|10479|10478.3|10479.7|10478.7|10477.1|10476.3|390
1605277500000|2020-11-13 14:25:00|10479.1|10478.4|10477.6|10476.9|10479.4|10478.7|10476.6|10475.9|377
1605277800000|2020-11-13 14:30:00|10477.7|10477|10478.1|10477.4|10479.3|10478.6|10475.4|10474.7|531
1605278100000|2020-11-13 14:35:00|10477.7|10477|10473.4|10472.7|10478.7|10478|10471.1|10470.4|570
1605278400000|2020-11-13 14:40:00|10473.3|10472.6|10474.6|10473.9|10475|10474.3|10472|10471.3|535
1605278700000|2020-11-13 14:45:00|10474.7|10474|10477.5|10476.8|10478.6|10477.9|10471.7|10471|446
1605279000000|2020-11-13 14:50:00|10477.6|10476.9|10477.7|10477|10479.4|10478.7|10475.8|10475.1|503
1605279300000|2020-11-13 14:55:00|10477.8|10476.8|10477.8|10476.8|10478.8|10477.9|10476.9|10476.2|391
1605279600000|2020-11-13 15:00:00|10477.7|10476.7|10477.6|10476.9|10483.2|10482.2|10476.7|10476|477
1605279900000|2020-11-13 15:05:00|10477.5|10476.8|10476.4|10475.7|10480.7|10480|10475.2|10474.5|462
1605280200000|2020-11-13 15:10:00|10476.3|10475.6|10475.7|10474.7|10477.8|10477.1|10474.1|10473.3|485
1605280500000|2020-11-13 15:15:00|10475.6|10474.9|10473.2|10472.5|10476.5|10475.8|10472.4|10471.6|530
1605280800000|2020-11-13 15:20:00|10473|10472.3|10473.8|10473.1|10475.4|10474.7|10472.5|10471.8|436
1605281100000|2020-11-13 15:25:00|10473.9|10473.2|10471.2|10470.2|10474.7|10474|10469.6|10468.8|545
1605281400000|2020-11-13 15:30:00|10471.1|10470.1|10470.6|10469.9|10473.1|10472.3|10469.5|10468.8|443
1605281700000|2020-11-13 15:35:00|10470.5|10469.8|10471.7|10471|10471.9|10471.2|10467.2|10466.5|589
1605282000000|2020-11-13 15:40:00|10471.8|10471.1|10470.3|10469.3|10471.9|10471.2|10467.5|10466.7|542
1605282300000|2020-11-13 15:45:00|10470.4|10469.6|10464|10463.3|10471.1|10470.3|10461.9|10461.2|519
1605282600000|2020-11-13 15:50:00|10464.1|10463.4|10463|10462.3|10466|10465.3|10461.8|10461.1|683
1605282900000|2020-11-13 15:55:00|10462.9|10462.2|10465.3|10464.6|10465.8|10464.9|10462.3|10461.5|685
1605283200000|2020-11-13 16:00:00|10465.4|10464.7|10465.7|10465|10467.2|10466.5|10463.2|10462.5|562
1605283500000|2020-11-13 16:05:00|10465.6|10464.9|10462.4|10461.7|10465.7|10465|10460.9|10460.2|431
1605283800000|2020-11-13 16:10:00|10462.5|10461.8|10463.7|10463|10463.9|10463.2|10461.1|10460.3|364
1605284100000|2020-11-13 16:15:00|10463.8|10463.1|10464.2|10463.5|10466.2|10465.5|10463.3|10462.5|355
1605284400000|2020-11-13 16:20:00|10464.3|10463.3|10463.8|10463.1|10464.3|10463.5|10461.7|10461|280
1605284700000|2020-11-13 16:25:00|10463.9|10463.2|10465.4|10464.7|10465.6|10464.9|10462.5|10461.8|298
1605285000000|2020-11-13 16:30:00|10465.3|10464.6|10467|10466.3|10467.5|10466.8|10464.5|10463.8|329
1605285300000|2020-11-13 16:35:00|10467.8|10466.8|10466.3|10465.6|10468.8|10467.9|10465.5|10464.6|315
1605285600000|2020-11-13 16:40:00|10466.2|10465.5|10463.3|10462.6|10466.4|10465.7|10462.1|10461.4|317
1605285900000|2020-11-13 16:45:00|10463.4|10462.7|10464.4|10463.7|10466.4|10465.7|10463.4|10462.7|250
1605286200000|2020-11-13 16:50:00|10464.5|10463.8|10463.7|10463|10465|10464.3|10463.2|10462.5|293
1605286500000|2020-11-13 16:55:00|10463.6|10462.9|10461.6|10460.9|10463.9|10463.2|10460.6|10459.9|275
1605286800000|2020-11-13 17:00:00|10461.7|10461|10462|10461.3|10462.2|10461.5|10460.9|10460.2|251
1605287100000|2020-11-13 17:05:00|10461.9|10461.2|10458.4|10457.7|10462.1|10461.4|10458|10457.2|327
1605287400000|2020-11-13 17:10:00|10458.5|10457.8|10458.7|10458|10459.7|10459|10457.7|10456.9|258
1605287700000|2020-11-13 17:15:00|10458.9|10457.9|10457.2|10456.5|10459.7|10459|10456.8|10455.9|322
1605288000000|2020-11-13 17:20:00|10457.4|10456.4|10459.9|10459.2|10459.9|10459.2|10457.1|10456.3|230
1605288300000|2020-11-13 17:25:00|10459.8|10459.1|10460.4|10459.7|10460.5|10459.8|10459.1|10458.4|264
1605288600000|2020-11-13 17:30:00|10460.3|10459.6|10459.8|10459.1|10460.4|10459.7|10459.4|10458.6|130
1605288900000|2020-11-13 17:35:00|10459.7|10459|10459.3|10458.6|10459.8|10459.1|10459.2|10458.3|106
1605289200000|2020-11-13 17:40:00|10459.2|10458.5|10458.8|10457.8|10459.3|10458.6|10458.2|10457.5|94
1605289500000|2020-11-13 17:45:00|10458.9|10458.1|10460.9|10460.2|10461|10460.3|10458.1|10457.3|188
1605289800000|2020-11-13 17:50:00|10461|10460.3|10459.7|10459|10461.1|10460.4|10458.5|10457.8|205
1605290100000|2020-11-13 17:55:00|10459.9|10459.2|10461.7|10461|10462|10461.1|10459.5|10458.8|272
1605290400000|2020-11-13 18:00:00|10461.9|10461.2|10461.8|10461.1|10462.5|10461.7|10460.6|10459.9|280
1605290700000|2020-11-13 18:05:00|10461.7|10461|10461.2|10460.2|10462.3|10461.6|10461.1|10460.2|197
1605291000000|2020-11-13 18:10:00|10461.1|10460.4|10460.7|10460|10461.4|10460.7|10459.9|10459.1|244
1605291300000|2020-11-13 18:15:00|10460.8|10460.1|10461.3|10460.6|10461.8|10461.1|10459.6|10458.9|160
1605291600000|2020-11-13 18:20:00|10461.4|10460.7|10462.2|10461.5|10463.1|10462.3|10461.4|10460.7|180
1605291900000|2020-11-13 18:25:00|10462.3|10461.3|10463.6|10462.9|10463.8|10463.1|10461.5|10460.7|199
1605292200000|2020-11-13 18:30:00|10463.7|10463|10462.4|10461.7|10464|10463.2|10462.1|10461.3|181
1605292500000|2020-11-13 18:35:00|10462.3|10461.6|10462.3|10461.3|10463.1|10462.4|10462.1|10461.2|200
1605292800000|2020-11-13 18:40:00|10462|10461.4|10463.8|10463.1|10463.9|10463.1|10462|10461|166
1605293100000|2020-11-13 18:45:00|10463.7|10463|10464.3|10463.6|10464.6|10463.9|10462.9|10462.1|214
1605293400000|2020-11-13 18:50:00|10464.4|10463.7|10465.9|10465.2|10466.1|10465.4|10464.2|10463.3|97
1605293700000|2020-11-13 18:55:00|10466|10465.3|10465.5|10464.8|10466|10465.3|10464.4|10463.7|167
1605294000000|2020-11-13 19:00:00|10465.6|10464.9|10465.3|10464.6|10465.6|10464.9|10464.2|10463.5|185
1605294300000|2020-11-13 19:05:00|10465.4|10464.7|10463.9|10462.9|10465.4|10464.7|10463.6|10462.8|137
1605294600000|2020-11-13 19:10:00|10463.8|10463.2|10460.3|10459.3|10463.9|10463.2|10459.9|10459.1|255
1605294900000|2020-11-13 19:15:00|10460.4|10459.7|10460.5|10459.8|10461.1|10460.4|10460.1|10459.4|178
1605295200000|2020-11-13 19:20:00|10460.4|10459.7|10461.5|10460.8|10461.7|10461|10460|10459.2|233
1605295500000|2020-11-13 19:25:00|10461.7|10460.7|10462.2|10461.5|10463.7|10462.9|10461.1|10460.4|363
1605295800000|2020-11-13 19:30:00|10462.3|10461.3|10461.4|10460.7|10462.3|10461.4|10460|10459.1|268
1605296100000|2020-11-13 19:35:00|10461.5|10460.8|10460.8|10460.1|10462.2|10461.4|10460.7|10459.8|216
1605296400000|2020-11-13 19:40:00|10461|10460|10460.8|10460.1|10461.2|10460.4|10460.6|10459.8|170
1605296700000|2020-11-13 19:45:00|10460.7|10460|10462.9|10462.2|10462.9|10462.2|10460.7|10460|226
1605297000000|2020-11-13 19:50:00|10463|10462|10462.4|10461.7|10463.1|10462.2|10461.8|10460.8|325
1605297300000|2020-11-13 19:55:00|10462.5|10461.8|10463.3|10462.6|10463.6|10462.7|10462.1|10461.2|357
1605297600000|2020-11-13 20:00:00|10463.7|10462.7|10463.2|10462.5|10464.4|10463.4|10463|10462.1|180
1605297900000|2020-11-13 20:05:00|10463.3|10462.6|10465.4|10464.4|10465.6|10464.6|10463.1|10462.4|208
1605298200000|2020-11-13 20:10:00|10465.5|10464.5|10464.6|10463.9|10465.5|10464.6|10463.9|10463.1|150
1605298500000|2020-11-13 20:15:00|10464.8|10463.8|10463|10462|10465.4|10464.6|10463|10462|173
1605298800000|2020-11-13 20:20:00|10463.1|10462.1|10460.8|10460.1|10463.2|10462.3|10459.2|10458.4|284
1605299100000|2020-11-13 20:25:00|10460.9|10460.2|10461.4|10460.7|10461.9|10461|10460.7|10459.7|203
1605299400000|2020-11-13 20:30:00|10461.5|10460.8|10462.2|10461.2|10462.4|10461.6|10461.2|10460.4|184
1605299700000|2020-11-13 20:35:00|10462.1|10461.1|10462.6|10461.6|10462.7|10461.7|10461.3|10460.3|165
1605300000000|2020-11-13 20:40:00|10462.5|10461.5|10464.2|10463.2|10464.3|10463.5|10462.4|10461.5|161
1605300300000|2020-11-13 20:45:00|10464.3|10463.3|10465.6|10464.6|10466.5|10465.5|10464.2|10463.2|274
1605300600000|2020-11-13 20:50:00|10465.5|10464.5|10465.3|10464.3|10465.8|10465|10464.6|10463.8|140
1605300900000|2020-11-13 20:55:00|10465.1|10464.4|10465|10464.3|10466|10465.1|10464|10463.2|176
1605474000000|2020-11-15 21:00:00|10470.4|10464.9|10470.5|10465.1|10475.3|10466.5|10470|10464.2|20
1605474300000|2020-11-15 21:05:00|10475.6|10466.7|10475.8|10466.7|10476.3|10466.7|10475.6|10466.3|6
1605474600000|2020-11-15 21:10:00|10475.3|10466.5|10471.7|10466.1|10475.8|10466.7|10470|10463.8|35
1605474900000|2020-11-15 21:15:00|10472.1|10466|10472.2|10467.3|10472.2|10467.3|10471.5|10465.6|12
1605475200000|2020-11-15 21:20:00|10471.5|10469.5|10481.6|10472.9|10481.6|10473|10470.6|10466.8|42
1605475500000|2020-11-15 21:25:00|10480.9|10472.6|10475.1|10473.1|10480.9|10473.1|10474.4|10470|5
1605475800000|2020-11-15 21:30:00|10479.5|10471.4|10474|10472|10479.5|10474.1|10473.8|10471.4|31
1605476100000|2020-11-15 21:35:00|10474.1|10472.1|10478.3|10470.7|10478.3|10472.4|10474|10470.7|19
1605476400000|2020-11-15 21:40:00|10474.1|10472.1|10474|10472|10479.2|10474.8|10473.5|10469.1|62
1605476700000|2020-11-15 21:45:00|10473.9|10471.9|10474|10472|10478.6|10472.1|10472.6|10469.1|36
1605477000000|2020-11-15 21:50:00|10473.9|10471.9|10473.8|10471.8|10478.6|10472|10473.3|10468.9|26
1605477300000|2020-11-15 21:55:00|10473.9|10471.9|10476.9|10470.8|10477.5|10472.2|10473.8|10470.4|29
1605477600000|2020-11-15 22:00:00|10477.2|10470.9|10475.3|10470.3|10478.8|10472.2|10472.6|10469.8|93
1605477900000|2020-11-15 22:05:00|10474.8|10469.6|10467|10461|10476.4|10471.2|10461.6|10455.6|418
1605478200000|2020-11-15 22:10:00|10466.7|10460.7|10468.1|10462.1|10471.1|10465.1|10466.3|10460.3|151
1605478500000|2020-11-15 22:15:00|10468.6|10462.6|10473.3|10467.3|10473.7|10467.7|10467.1|10461.1|135
1605478800000|2020-11-15 22:20:00|10473.8|10467.8|10470.5|10464.5|10475.2|10469.2|10469.4|10463.4|297
1605479100000|2020-11-15 22:25:00|10470.6|10464.6|10466.9|10460.9|10471.9|10465.9|10464.9|10458.9|120
1605479400000|2020-11-15 22:30:00|10466.7|10460.7|10467.1|10461.1|10470.9|10464.9|10462.2|10456.2|407
1605479700000|2020-11-15 22:35:00|10467|10461|10467.2|10461.2|10469.4|10463.4|10466.5|10460.5|173
1605480000000|2020-11-15 22:40:00|10467.4|10461.4|10466|10460.5|10467.4|10462|10465.5|10459.5|132
1605480300000|2020-11-15 22:45:00|10466.4|10461|10466.6|10460.6|10467.5|10461.5|10465.6|10460.1|161
1605480600000|2020-11-15 22:50:00|10466.1|10460.1|10468.4|10462.4|10468.8|10462.8|10465.2|10459.2|239
1605480900000|2020-11-15 22:55:00|10468.2|10462.2|10469|10463|10470.9|10465.6|10467.5|10461.5|268
1605481200000|2020-11-15 23:00:00|10469.1|10463.1|10467.3|10466.3|10469.4|10467.4|10463.8|10460.4|721
1605481500000|2020-11-15 23:05:00|10467.4|10466.4|10467|10466|10468.9|10467.9|10467|10466|352
1605481800000|2020-11-15 23:10:00|10466.7|10465.7|10467.6|10466.6|10468.6|10467.6|10466.2|10465.2|293
1605482100000|2020-11-15 23:15:00|10467.7|10466.7|10467.2|10466.2|10467.8|10466.8|10466|10465|274
1605482400000|2020-11-15 23:20:00|10467|10466|10468.6|10467.6|10468.7|10467.7|10466.4|10465.4|376
1605482700000|2020-11-15 23:25:00|10468.5|10467.5|10468.8|10467.8|10468.9|10467.9|10466.8|10465.8|304
1605483000000|2020-11-15 23:30:00|10468.9|10467.9|10469.2|10468.2|10469.3|10468.3|10467.7|10466.7|335
1605483300000|2020-11-15 23:35:00|10469.3|10468.3|10467.6|10466.6|10469.4|10468.4|10467.2|10466.2|271
1605483600000|2020-11-15 23:40:00|10467.4|10466.4|10469.2|10468.2|10469.9|10468.9|10466.4|10465.4|255
1605483900000|2020-11-15 23:45:00|10469.3|10468.3|10468.5|10467.5|10469.3|10468.3|10466.4|10465.4|358
1605484200000|2020-11-15 23:50:00|10468.6|10467.6|10467.5|10466.5|10469.2|10468.2|10466.5|10465.5|302
1605484500000|2020-11-15 23:55:00|10467.6|10466.6|10468.3|10467.3|10468.9|10468|10466.2|10465.2|341
1605484800000|2020-11-16 00:00:00|10468.2|10467.2|10466.8|10465.8|10468.5|10467.5|10464.8|10463.8|612
1605485100000|2020-11-16 00:05:00|10467|10466|10469|10468|10469.4|10468.5|10464.9|10463.9|463
1605485400000|2020-11-16 00:10:00|10469.1|10468.1|10469.3|10468.3|10471.6|10470.6|10467.6|10466.8|480
1605485700000|2020-11-16 00:15:00|10469.1|10468.4|10467.6|10466.6|10469.7|10468.9|10467.5|10466.5|351
1605486000000|2020-11-16 00:20:00|10467.3|10466.5|10469.8|10468.8|10469.8|10468.8|10467.3|10466.5|270
1605486300000|2020-11-16 00:25:00|10469.9|10468.9|10470.2|10469.2|10471.6|10470.6|10468.2|10467.2|392
1605486600000|2020-11-16 00:30:00|10470.3|10469.3|10470.8|10469.8|10472.7|10471.9|10469.2|10468.5|235
1605486900000|2020-11-16 00:35:00|10470.6|10469.9|10471.2|10470.5|10472.4|10471.5|10470.4|10469.7|244
1605487200000|2020-11-16 00:40:00|10471.3|10470.6|10469.1|10468.4|10471.6|10470.9|10468.5|10467.5|370
1605487500000|2020-11-16 00:45:00|10469|10468.3|10471.3|10470.3|10472|10471.3|10468.7|10467.9|413
1605487800000|2020-11-16 00:50:00|10471.2|10470.2|10467.6|10466.9|10471.2|10470.4|10466.2|10465.5|543
1605488100000|2020-11-16 00:55:00|10467.8|10466.8|10469|10468.3|10469.8|10469.1|10467.4|10466.5|463
1605488400000|2020-11-16 01:00:00|10468.9|10468.2|10466.9|10466.2|10469.5|10468.8|10466.5|10465.8|321
1605488700000|2020-11-16 01:05:00|10467|10466.3|10466.8|10466.1|10468.7|10468|10466.4|10465.5|270
1605489000000|2020-11-16 01:10:00|10467|10466|10464.4|10463.4|10467.3|10466.3|10463.5|10462.7|431
1605489300000|2020-11-16 01:15:00|10464.3|10463.6|10461.9|10460.9|10464.5|10463.7|10460.7|10459.9|412
1605489600000|2020-11-16 01:20:00|10461.8|10460.8|10460.8|10460.1|10461.9|10460.9|10458.5|10457.8|324
1605489900000|2020-11-16 01:25:00|10460.9|10460.2|10462.1|10461.4|10463.6|10462.7|10460.7|10459.8|295
1605490200000|2020-11-16 01:30:00|10462|10461.3|10460.9|10460.2|10462.2|10461.4|10460.1|10459.4|252
1605490500000|2020-11-16 01:35:00|10460.8|10460.1|10460.5|10459.8|10461.5|10460.8|10459.9|10459.2|258
1605490800000|2020-11-16 01:40:00|10460.6|10459.9|10461.6|10460.9|10462.4|10461.5|10460.6|10459.9|223
1605491100000|2020-11-16 01:45:00|10462|10461.3|10458|10457.3|10462.7|10462|10457.9|10457.1|294
1605491400000|2020-11-16 01:50:00|10458.2|10457.5|10453.8|10453.1|10458.2|10457.5|10453.6|10452.8|330
1605491700000|2020-11-16 01:55:00|10453.9|10452.9|10455.1|10454.1|10456.7|10455.9|10453.9|10452.9|265
1605492000000|2020-11-16 02:00:00|10455|10454.3|10455.6|10454.9|10455.8|10454.9|10453.4|10452.4|322
1605492300000|2020-11-16 02:05:00|10455.5|10454.8|10451.2|10450.5|10455.8|10454.9|10450.6|10449.6|389
1605492600000|2020-11-16 02:10:00|10451.3|10450.3|10453.1|10452.4|10454|10453.1|10451.3|10450.3|358
1605492900000|2020-11-16 02:15:00|10453|10452.3|10452.8|10452.1|10453.2|10452.5|10451.4|10450.7|230
1605493200000|2020-11-16 02:20:00|10452.9|10452.2|10454|10453.3|10454.6|10453.9|10452.9|10452.2|198
1605493500000|2020-11-16 02:25:00|10454.1|10453.4|10452.1|10451.4|10454.3|10453.6|10451.5|10450.8|199
1605493800000|2020-11-16 02:30:00|10452.3|10451.6|10453|10452.3|10453.7|10453|10451.5|10450.7|230
1605494100000|2020-11-16 02:35:00|10453.1|10452.4|10454.6|10453.6|10454.6|10453.8|10452.2|10451.2|111
1605494400000|2020-11-16 02:40:00|10454.7|10453.7|10453.2|10452.5|10454.7|10453.8|10452.9|10452.2|166
1605494700000|2020-11-16 02:45:00|10453.3|10452.6|10452.2|10451.5|10453.9|10453.2|10451.5|10450.8|203
1605495000000|2020-11-16 02:50:00|10452.3|10451.6|10451.8|10451.1|10452.9|10452.2|10451.2|10450.5|199
1605495300000|2020-11-16 02:55:00|10451.9|10451.2|10453.6|10452.9|10454.2|10453.5|10451.9|10451.2|279
1605495600000|2020-11-16 03:00:00|10453.7|10453|10453.1|10452.4|10454|10453.1|10451.2|10450.3|262
1605495900000|2020-11-16 03:05:00|10453.2|10452.5|10451.3|10450.6|10453.2|10452.5|10450.3|10449.6|201
1605496200000|2020-11-16 03:10:00|10451.4|10450.7|10453.8|10453.1|10454.1|10453.4|10450.5|10449.8|221
1605496500000|2020-11-16 03:15:00|10453.7|10453|10454.2|10453.5|10455.2|10454.5|10453.4|10452.7|247
1605496800000|2020-11-16 03:20:00|10454.1|10453.4|10454.4|10453.7|10454.9|10454.2|10453.7|10453|118
1605497100000|2020-11-16 03:25:00|10454.2|10453.5|10452.1|10451.4|10454.9|10454.2|10451.8|10450.9|212
1605497400000|2020-11-16 03:30:00|10452.4|10451.3|10451.7|10451|10453|10452.3|10451|10450.2|254
1605497700000|2020-11-16 03:35:00|10451.8|10451.1|10451.8|10451.1|10452|10451.3|10450.7|10450|195
1605498000000|2020-11-16 03:40:00|10451.7|10451|10452.9|10452.2|10453.9|10452.9|10451.6|10450.9|176
1605498300000|2020-11-16 03:45:00|10453|10452.3|10454.2|10453.5|10454.7|10454|10452.4|10451.6|249
1605498600000|2020-11-16 03:50:00|10454.3|10453.6|10453.2|10452.5|10454.4|10453.7|10453.2|10452.5|152
1605498900000|2020-11-16 03:55:00|10453.1|10452.4|10452.7|10452|10453.3|10452.6|10452|10451.2|143
1605499200000|2020-11-16 04:00:00|10452.8|10452.1|10452|10451.3|10453.6|10452.8|10451.7|10451|141
1605499500000|2020-11-16 04:05:00|10452.1|10451.4|10452.8|10452.1|10453.1|10452.3|10452|10451.3|115
1605499800000|2020-11-16 04:10:00|10452.9|10452.2|10452.1|10451.4|10453.3|10452.6|10451.8|10451.1|169
1605500100000|2020-11-16 04:15:00|10452|10451.3|10451.9|10450.9|10453.1|10452.4|10451.7|10450.9|128
1605500400000|2020-11-16 04:20:00|10451.8|10451.1|10449.5|10448.5|10452.2|10451.5|10448.9|10448.2|178
1605500700000|2020-11-16 04:25:00|10449.2|10448.4|10451.5|10450.8|10451.8|10451|10449.1|10448.4|229
1605501000000|2020-11-16 04:30:00|10451.4|10450.7|10452.5|10451.8|10452.6|10451.9|10450.6|10449.9|110
1605501300000|2020-11-16 04:35:00|10452.6|10451.9|10456.1|10455.4|10456.1|10455.4|10451.8|10451.1|268
1605501600000|2020-11-16 04:40:00|10456|10455.3|10454.2|10453.5|10456|10455.3|10454.2|10453.5|137
1605501900000|2020-11-16 04:45:00|10454|10453.3|10454.6|10453.9|10455.6|10454.9|10453.9|10453.2|105
1605502200000|2020-11-16 04:50:00|10454.7|10454|10454.9|10454.2|10455.4|10454.7|10454.2|10453.5|92
1605502500000|2020-11-16 04:55:00|10454.8|10454.1|10455.1|10454.4|10455.3|10454.6|10453.7|10453|173
1605502800000|2020-11-16 05:00:00|10455|10454.3|10458.2|10457.5|10458.3|10457.6|10455|10454.3|224
1605503100000|2020-11-16 05:05:00|10458.3|10457.6|10458.9|10458.2|10459.7|10458.8|10458.1|10457.3|188
1605503400000|2020-11-16 05:10:00|10459|10458.3|10459.6|10458.9|10459.8|10459.1|10458.2|10457.5|176
1605503700000|2020-11-16 05:15:00|10459.5|10458.8|10458.9|10458.2|10459.5|10458.8|10458.2|10457.5|117
1605504000000|2020-11-16 05:20:00|10458.8|10458.1|10459|10458.3|10460.1|10459.4|10458.1|10457.4|246
1605504300000|2020-11-16 05:25:00|10458.9|10458.2|10459.5|10458.8|10460.1|10459.4|10458.6|10457.9|122
1605504600000|2020-11-16 05:30:00|10459.4|10458.7|10459.4|10458.7|10459.6|10458.9|10458.7|10457.9|174
1605504900000|2020-11-16 05:35:00|10459.2|10458.5|10459.7|10459|10459.9|10459.2|10459.1|10458.4|134
1605505200000|2020-11-16 05:40:00|10459.6|10458.9|10459.1|10458.4|10459.9|10459.2|10458.1|10457.4|166
1605505500000|2020-11-16 05:45:00|10459.2|10458.5|10458.4|10457.7|10459.6|10458.9|10458.2|10457.5|121
1605505800000|2020-11-16 05:50:00|10458.3|10457.6|10458.5|10457.8|10458.8|10458|10456.8|10455.8|174
1605506100000|2020-11-16 05:55:00|10458.4|10457.7|10459.1|10458.4|10459.9|10459.2|10458|10457.3|162
1605506400000|2020-11-16 06:00:00|10459|10458.3|10458|10457.3|10459.2|10458.4|10457.3|10456.6|194
1605506700000|2020-11-16 06:05:00|10457.9|10457.2|10456|10455.3|10458.2|10457.4|10454.8|10454.1|260
1605507000000|2020-11-16 06:10:00|10456.1|10455.4|10456.5|10455.8|10456.9|10456.2|10455|10454.3|282
1605507300000|2020-11-16 06:15:00|10456.6|10455.9|10455.6|10454.9|10456.6|10455.9|10455.3|10454.6|138
1605507600000|2020-11-16 06:20:00|10455.5|10454.8|10454.4|10453.7|10456.4|10455.7|10454.3|10453.4|174
1605507900000|2020-11-16 06:25:00|10454.3|10453.6|10455.2|10454.5|10455.8|10455|10454.3|10453.6|111
1605508200000|2020-11-16 06:30:00|10455.1|10454.4|10454.8|10454.1|10455.3|10454.5|10454.1|10453.4|145
1605508500000|2020-11-16 06:35:00|10454.9|10454.2|10456.4|10455.7|10456.6|10455.9|10454.9|10454.2|122
1605508800000|2020-11-16 06:40:00|10456.5|10455.8|10455.8|10455.1|10456.5|10455.8|10454.8|10454.1|188
1605509100000|2020-11-16 06:45:00|10455.7|10455|10456|10455|10456.3|10455.6|10454.1|10453.4|206
1605509400000|2020-11-16 06:50:00|10456.1|10455.1|10457.4|10456.7|10457.5|10456.8|10455.7|10455|163
1605509700000|2020-11-16 06:55:00|10457.5|10456.8|10456.6|10455.6|10459.6|10458.9|10456.6|10455.6|211
1605510000000|2020-11-16 07:00:00|10456.7|10455.7|10457.4|10456.4|10458.8|10457.9|10456.6|10455.6|214
1605510300000|2020-11-16 07:05:00|10457.3|10456.3|10456.3|10455.6|10458.3|10457.6|10456.2|10455.4|245
1605510600000|2020-11-16 07:10:00|10456.4|10455.7|10454.2|10453.2|10456.4|10455.7|10452.5|10451.8|279
1605510900000|2020-11-16 07:15:00|10454.3|10453.3|10454.3|10453.6|10454.7|10454|10451.3|10450.6|410
1605511200000|2020-11-16 07:20:00|10454.4|10453.7|10453.3|10452.6|10454.4|10453.7|10453|10452.3|210
1605511500000|2020-11-16 07:25:00|10453.2|10452.5|10451.1|10450.4|10453.8|10452.9|10450.2|10449.5|249
1605511800000|2020-11-16 07:30:00|10451|10450.3|10449.9|10449.2|10451.9|10451|10449.7|10448.9|246
1605512100000|2020-11-16 07:35:00|10450.1|10449.4|10449|10448.3|10450.7|10450|10447.6|10446.9|264
1605512400000|2020-11-16 07:40:00|10449.1|10448.4|10447.9|10447.2|10449.1|10448.4|10447.5|10446.7|253
1605512700000|2020-11-16 07:45:00|10448|10447.3|10449|10448.3|10449.3|10448.6|10447.4|10446.7|235
1605513000000|2020-11-16 07:50:00|10449.1|10448.4|10446.2|10445.2|10449.5|10448.8|10445.7|10444.9|237
1605513300000|2020-11-16 07:55:00|10446.1|10445.1|10445.7|10445|10446.9|10446.2|10444.6|10443.9|342
1605513600000|2020-11-16 08:00:00|10445.8|10445.1|10442.5|10441.8|10446.2|10445.5|10440.7|10440|593
1605513900000|2020-11-16 08:05:00|10442.4|10441.7|10442.7|10442|10443.1|10442.4|10441.2|10440.4|321
1605514200000|2020-11-16 08:10:00|10442.8|10442.1|10444|10443.3|10446.1|10445.3|10442.6|10441.9|359
1605514500000|2020-11-16 08:15:00|10444.1|10443.4|10443|10442.3|10444.8|10444.1|10442.8|10442.1|308
1605514800000|2020-11-16 08:20:00|10443.1|10442.4|10444.3|10443.6|10444.6|10443.9|10442.7|10442|295
1605515100000|2020-11-16 08:25:00|10444.4|10443.7|10445.1|10444.4|10447|10446.3|10444.2|10443.3|317
1605515400000|2020-11-16 08:30:00|10445.2|10444.5|10442.4|10441.7|10445.4|10444.7|10441.7|10440.8|458
1605515700000|2020-11-16 08:35:00|10442.3|10441.6|10442.7|10442|10444.4|10443.6|10441.6|10440.9|384
1605516000000|2020-11-16 08:40:00|10442.6|10441.9|10443.4|10442.7|10444.3|10443.4|10441.4|10440.7|344
1605516300000|2020-11-16 08:45:00|10443.3|10442.6|10443.4|10442.7|10444.4|10443.7|10442.4|10441.7|351
1605516600000|2020-11-16 08:50:00|10443.3|10442.6|10439|10438|10443.8|10443|10437|10436|528
1605516900000|2020-11-16 08:55:00|10438.9|10437.9|10438.7|10438|10439|10438.1|10436.7|10435.9|376
1605517200000|2020-11-16 09:00:00|10438.8|10438.1|10439.3|10438.6|10440.6|10439.8|10438.6|10437.8|340
1605517500000|2020-11-16 09:05:00|10439.6|10438.9|10440.3|10439.6|10441.7|10440.9|10439.6|10438.9|371
1605517800000|2020-11-16 09:10:00|10440.4|10439.7|10442|10441.3|10442.7|10441.8|10440.1|10439.4|393
1605518100000|2020-11-16 09:15:00|10442.1|10441.4|10443.1|10442.4|10443.5|10442.6|10441|10440.3|340
1605518400000|2020-11-16 09:20:00|10443.2|10442.5|10445.1|10444.4|10445.5|10444.8|10442.3|10441.5|379
1605518700000|2020-11-16 09:25:00|10445.2|10444.5|10445.7|10445|10446.7|10445.9|10444.4|10443.7|457
1605519000000|2020-11-16 09:30:00|10445.9|10445.2|10448|10447.3|10448.5|10447.8|10445.9|10445.2|471
1605519300000|2020-11-16 09:35:00|10448.1|10447.4|10449.7|10449|10449.9|10449.2|10446.9|10446|314
1605519600000|2020-11-16 09:40:00|10449.8|10449.1|10449.9|10449.2|10450.3|10449.5|10448.5|10447.6|342
1605519900000|2020-11-16 09:45:00|10449.7|10449|10449.9|10449.2|10450.5|10449.8|10448.6|10447.8|374
1605520200000|2020-11-16 09:50:00|10450|10449.3|10453.3|10452.6|10454.4|10453.7|10449.8|10449.1|341
1605520500000|2020-11-16 09:55:00|10453.4|10452.7|10454.8|10454.1|10456.1|10455.2|10452.2|10451.4|390
1605520800000|2020-11-16 10:00:00|10454.9|10454.2|10456.1|10455.1|10456.5|10455.8|10452.2|10451.5|366
1605521100000|2020-11-16 10:05:00|10456|10455|10457.9|10457.2|10460.5|10459.7|10455|10454.2|474
1605521400000|2020-11-16 10:10:00|10458|10457.3|10455.8|10455.1|10458.6|10457.9|10455.5|10454.8|360
1605521700000|2020-11-16 10:15:00|10455.9|10455.2|10455.4|10454.7|10456.9|10456.2|10455.3|10454.4|346
1605522000000|2020-11-16 10:20:00|10455.3|10454.6|10457.7|10456.7|10458.1|10457.4|10455.1|10454.4|347
1605522300000|2020-11-16 10:25:00|10457.6|10456.6|10457.6|10456.9|10458.9|10458.2|10457.3|10456.4|315
1605522600000|2020-11-16 10:30:00|10457.7|10457|10464.9|10463.9|10467.5|10466.5|10457.6|10456.9|381
1605522900000|2020-11-16 10:35:00|10465|10464|10466.1|10465.1|10467.8|10466.8|10464.8|10463.9|621
1605523200000|2020-11-16 10:40:00|10466.2|10465.2|10465.7|10464.7|10468.5|10467.5|10464.7|10463.8|569
1605523500000|2020-11-16 10:45:00|10465.8|10464.8|10468.4|10467.4|10468.6|10467.7|10464.9|10464.1|327
1605523800000|2020-11-16 10:50:00|10468.3|10467.3|10465.1|10464.4|10469.9|10469.1|10465.1|10464.3|366
1605524100000|2020-11-16 10:55:00|10465.3|10464.3|10467|10466|10467.2|10466.2|10465.1|10464.3|382
1605524400000|2020-11-16 11:00:00|10466.9|10466.2|10468.4|10467.4|10470.3|10469.4|10466.8|10465.8|437
1605524700000|2020-11-16 11:05:00|10468.3|10467.3|10468.8|10467.8|10470.3|10469.6|10467.8|10467.1|441
1605525000000|2020-11-16 11:10:00|10468.9|10467.9|10465.6|10464.9|10468.9|10467.9|10465.1|10464.2|339
1605525300000|2020-11-16 11:15:00|10465.7|10465|10465.7|10465|10466.5|10465.6|10465.4|10464.6|231
1605525600000|2020-11-16 11:20:00|10465.8|10465.1|10463.4|10462.7|10466.1|10465.4|10462.1|10461.4|297
1605525900000|2020-11-16 11:25:00|10463.5|10462.8|10461.1|10460.4|10463.5|10462.8|10461|10460.1|352
1605526200000|2020-11-16 11:30:00|10461|10460.3|10461|10460|10462.8|10461.9|10460.1|10459.3|386
1605526500000|2020-11-16 11:35:00|10460.9|10460.2|10462.3|10461.6|10462.5|10461.7|10460.2|10459.4|281
1605526800000|2020-11-16 11:40:00|10462.4|10461.7|10462.4|10461.7|10462.8|10461.9|10462|10461.2|243
1605527100000|2020-11-16 11:45:00|10462.3|10461.6|10461|10460|10463.1|10462.2|10460.7|10459.9|287
1605527400000|2020-11-16 11:50:00|10460.9|10459.9|10487.4|10486.4|10489.3|10488.3|10460.7|10459.9|943
1605527700000|2020-11-16 11:55:00|10487.3|10486.3|10504.6|10503.6|10514|10513|10483.3|10482.3|1478
1605528000000|2020-11-16 12:00:00|10504.5|10503.5|10492.7|10491.7|10508.5|10507.5|10492.7|10491.7|944
1605528300000|2020-11-16 12:05:00|10492.8|10491.8|10496.8|10495.8|10500.3|10499.3|10488.6|10487.6|923
1605528600000|2020-11-16 12:10:00|10497|10496|10496.1|10495.1|10499.2|10498.2|10490.1|10489.1|857
1605528900000|2020-11-16 12:15:00|10496.5|10495.5|10492.7|10491.7|10498.7|10497.7|10491.5|10490.6|704
1605529200000|2020-11-16 12:20:00|10492.6|10491.6|10493.5|10492.5|10493.7|10492.7|10485.8|10484.8|737
1605529500000|2020-11-16 12:25:00|10493.6|10492.6|10493.7|10492.7|10496.8|10495.8|10492.2|10491.2|754
1605529800000|2020-11-16 12:30:00|10493.8|10492.8|10495.5|10494.5|10498.4|10497.4|10492|10491|644
1605530100000|2020-11-16 12:35:00|10495.4|10494.4|10491|10490|10495.9|10494.9|10490.3|10489.5|682
1605530400000|2020-11-16 12:40:00|10491.1|10490.1|10491.7|10490.7|10492.7|10491.7|10489.7|10488.8|600
1605530700000|2020-11-16 12:45:00|10491.9|10490.9|10489.9|10488.9|10495.6|10494.6|10489.9|10488.9|440
1605531000000|2020-11-16 12:50:00|10489.8|10488.8|10488.4|10487.4|10490.5|10489.5|10486.8|10486|574
1605531300000|2020-11-16 12:55:00|10488.5|10487.5|10490.5|10489.5|10493.1|10492.1|10487.8|10487.1|621
1605531600000|2020-11-16 13:00:00|10490.4|10489.4|10493.3|10492.3|10496.2|10495.2|10490.2|10489.4|684
1605531900000|2020-11-16 13:05:00|10493.5|10492.5|10492.3|10491.3|10497|10496|10492.2|10491.3|596
1605532200000|2020-11-16 13:10:00|10492.4|10491.4|10494.9|10493.9|10496.4|10495.4|10492.2|10491.2|482
1605532500000|2020-11-16 13:15:00|10494.8|10493.8|10499.2|10498.2|10499.2|10498.2|10492.1|10491.1|504
1605532800000|2020-11-16 13:20:00|10499.3|10498.3|10497.6|10496.6|10500.4|10499.4|10497.4|10496.5|593
1605533100000|2020-11-16 13:25:00|10497.4|10496.4|10500.8|10499.8|10502.6|10501.6|10494.9|10493.9|509
1605533400000|2020-11-16 13:30:00|10500.9|10499.9|10491|10490|10501|10500|10489.5|10488.5|787
1605533700000|2020-11-16 13:35:00|10491.3|10490.3|10485.2|10484.2|10491.9|10491|10481.8|10481|816
1605534000000|2020-11-16 13:40:00|10485|10484|10488.2|10487.2|10489.2|10488.4|10485|10484|755
1605534300000|2020-11-16 13:45:00|10488.1|10487.1|10489.5|10488.5|10490.9|10489.9|10485.1|10484.1|565
1605534600000|2020-11-16 13:50:00|10489.6|10488.6|10487|10486|10489.6|10488.8|10485.3|10484.3|468
1605534900000|2020-11-16 13:55:00|10486.6|10485.9|10484.8|10483.8|10488.3|10487.3|10482.4|10481.5|512
1605535200000|2020-11-16 14:00:00|10484.9|10483.9|10483.1|10482.1|10487.3|10486.3|10482.6|10481.6|626
1605535500000|2020-11-16 14:05:00|10483.2|10482.2|10476.6|10475.6|10484.7|10483.7|10473.3|10472.4|664
1605535800000|2020-11-16 14:10:00|10476.5|10475.5|10477.1|10476.1|10478.5|10477.5|10474.5|10473.7|573
1605536100000|2020-11-16 14:15:00|10476.8|10475.8|10479.9|10479.2|10481.1|10480.1|10475.8|10474.8|523
1605536400000|2020-11-16 14:20:00|10479.8|10479.1|10476.6|10475.6|10480.3|10479.4|10475.9|10474.9|457
1605536700000|2020-11-16 14:25:00|10476.5|10475.5|10473.1|10472.4|10476.5|10475.5|10472.3|10471.3|451
1605537000000|2020-11-16 14:30:00|10473.2|10472.2|10460.4|10459.4|10475.5|10474.5|10458.4|10457.5|611
1605537300000|2020-11-16 14:35:00|10460|10459.3|10460.3|10459.3|10461.7|10460.7|10455.8|10454.8|678
1605537600000|2020-11-16 14:40:00|10459.8|10459.1|10460.4|10459.4|10461.7|10460.7|10457|10456.3|789
1605537900000|2020-11-16 14:45:00|10460.5|10459.5|10460.4|10459.4|10463.8|10462.9|10458.5|10457.7|581
1605538200000|2020-11-16 14:50:00|10460.5|10459.5|10456.8|10455.8|10460.7|10459.7|10454.3|10453.3|668
1605538500000|2020-11-16 14:55:00|10456.5|10455.9|10459|10458.3|10461.7|10460.7|10455.8|10455.1|810
1605538800000|2020-11-16 15:00:00|10459.1|10458.1|10456.1|10455.1|10461.9|10460.9|10455.7|10454.7|671
1605539100000|2020-11-16 15:05:00|10456|10455|10457.9|10456.9|10459.1|10458.1|10455.3|10454.4|666
1605539400000|2020-11-16 15:10:00|10457.8|10456.8|10453.3|10452.3|10458.7|10457.8|10453.1|10452.2|677
1605539700000|2020-11-16 15:15:00|10453.4|10452.4|10457.7|10456.7|10457.7|10456.7|10452|10451.3|613
1605540000000|2020-11-16 15:20:00|10457.6|10456.6|10460|10459|10460.1|10459.1|10455.3|10454.3|580
1605540300000|2020-11-16 15:25:00|10460.6|10459.6|10458.7|10457.7|10461.2|10460.2|10457|10456|496
1605540600000|2020-11-16 15:30:00|10458.9|10457.9|10458.2|10457.2|10461.2|10460.2|10456.6|10455.9|523
1605540900000|2020-11-16 15:35:00|10458.3|10457.3|10462.6|10461.6|10462.6|10461.6|10456.1|10455.4|588
1605541200000|2020-11-16 15:40:00|10462.7|10462|10461.2|10460.5|10464.4|10463.4|10460.5|10459.6|465
1605541500000|2020-11-16 15:45:00|10461.3|10460.3|10457|10456|10461.4|10460.4|10455.9|10454.9|527
1605541800000|2020-11-16 15:50:00|10457.1|10456.1|10460.6|10459.6|10461.1|10460.1|10455.6|10454.8|549
1605542100000|2020-11-16 15:55:00|10460.5|10459.5|10459.1|10458.4|10462.7|10462|10459|10458.2|625
1605542400000|2020-11-16 16:00:00|10459.7|10459|10458.4|10457.4|10460.3|10459.5|10457.3|10456.4|653
1605542700000|2020-11-16 16:05:00|10458.5|10457.5|10454.8|10453.8|10458.5|10457.6|10454|10453|470
1605543000000|2020-11-16 16:10:00|10454.7|10453.7|10457.3|10456.3|10457.3|10456.3|10454.5|10453.7|400
1605543300000|2020-11-16 16:15:00|10457.2|10456.2|10455.4|10454.4|10458.5|10457.6|10455.3|10454.4|421
1605543600000|2020-11-16 16:20:00|10455.3|10454.3|10456.5|10455.8|10456.8|10455.9|10453.3|10452.5|354
1605543900000|2020-11-16 16:25:00|10456.7|10455.7|10457.6|10456.6|10457.7|10457|10455.5|10454.6|263
1605544200000|2020-11-16 16:30:00|10457.7|10456.7|10460|10459|10460.4|10459.4|10457.5|10456.7|310
1605544500000|2020-11-16 16:35:00|10459.8|10459.1|10460.6|10459.9|10461|10460|10459.5|10458.6|250
1605544800000|2020-11-16 16:40:00|10460.7|10460|10459.1|10458.4|10461|10460|10458.5|10457.6|317
1605545100000|2020-11-16 16:45:00|10459.3|10458.3|10457|10456|10459.4|10458.4|10456.7|10455.7|290
1605545400000|2020-11-16 16:50:00|10457.1|10456.1|10454|10453|10457.1|10456.1|10452.8|10452|290
1605545700000|2020-11-16 16:55:00|10453.8|10453.1|10454.9|10453.9|10455.6|10454.8|10453|10452.1|280
1605546000000|2020-11-16 17:00:00|10455|10454|10453.6|10452.6|10456.4|10455.4|10453.3|10452.3|323
1605546300000|2020-11-16 17:05:00|10453.8|10452.8|10456|10455|10456.3|10455.3|10453.6|10452.7|307
1605546600000|2020-11-16 17:10:00|10456.1|10455.1|10456|10455|10456.7|10455.9|10455.7|10454.7|198
1605546900000|2020-11-16 17:15:00|10455.8|10455.1|10455.8|10455.1|10456.5|10455.5|10454.4|10453.5|208
1605547200000|2020-11-16 17:20:00|10455.9|10455.2|10455.1|10454.4|10457|10456.1|10454.6|10453.7|210
1605547500000|2020-11-16 17:25:00|10455.2|10454.5|10454.7|10453.7|10455.6|10454.9|10454.5|10453.6|143
1605547800000|2020-11-16 17:30:00|10454.8|10453.8|10455|10454|10456.1|10455.2|10454.1|10453.2|209
1605548100000|2020-11-16 17:35:00|10454.9|10453.9|10454.2|10453.2|10455.7|10454.8|10453.6|10452.6|235
1605548400000|2020-11-16 17:40:00|10454.1|10453.4|10454.8|10453.8|10455.1|10454.3|10453.3|10452.5|260
1605548700000|2020-11-16 17:45:00|10454.9|10453.9|10454.9|10453.9|10455.3|10454.5|10454|10453.1|214
1605549000000|2020-11-16 17:50:00|10455|10454|10454.9|10453.9|10455.3|10454.6|10454.3|10453.4|268
1605549300000|2020-11-16 17:55:00|10454.8|10454.1|10454.4|10453.4|10455.7|10454.8|10454.1|10453.3|155
1605549600000|2020-11-16 18:00:00|10454.6|10453.6|10454.8|10454.1|10455.1|10454.4|10453.5|10452.7|190
1605549900000|2020-11-16 18:05:00|10454.9|10453.9|10454.9|10454.2|10455.3|10454.4|10453.8|10452.9|202
1605550200000|2020-11-16 18:10:00|10454.8|10454.1|10455.6|10454.9|10456.5|10455.5|10454.3|10453.5|208
1605550500000|2020-11-16 18:15:00|10455.3|10454.6|10455.8|10455.1|10455.8|10455.1|10454.8|10454|164
1605550800000|2020-11-16 18:20:00|10455.7|10455|10454|10453|10455.9|10455|10453.8|10452.9|215
1605551100000|2020-11-16 18:25:00|10454.1|10453.1|10451.6|10450.9|10454.1|10453.3|10451.5|10450.6|212
1605551400000|2020-11-16 18:30:00|10451.7|10451|10450.7|10449.7|10453.2|10452.4|10450.4|10449.5|314
1605551700000|2020-11-16 18:35:00|10450.8|10449.8|10453.3|10452.3|10453.5|10452.8|10450.1|10449.4|372
1605552000000|2020-11-16 18:40:00|10453.2|10452.5|10454.5|10453.5|10454.5|10453.5|10452.3|10451.5|256
1605552300000|2020-11-16 18:45:00|10454.4|10453.4|10456|10455|10456.3|10455.4|10453.1|10452.3|270
1605552600000|2020-11-16 18:50:00|10455.9|10454.9|10454.5|10453.5|10456.3|10455.3|10454.5|10453.5|238
1605552900000|2020-11-16 18:55:00|10454.6|10453.6|10456.5|10455.5|10456.8|10456.1|10454.5|10453.6|190
1605553200000|2020-11-16 19:00:00|10456.6|10455.6|10456|10455|10456.8|10455.8|10454.8|10453.9|255
1605553500000|2020-11-16 19:05:00|10456.1|10455.1|10457.7|10457|10457.9|10457.1|10455.8|10454.8|258
1605553800000|2020-11-16 19:10:00|10457.8|10457.1|10456.6|10455.6|10458.6|10457.6|10456.5|10455.5|252
1605554100000|2020-11-16 19:15:00|10456.5|10455.5|10455.3|10454.6|10456.6|10455.6|10455.2|10454.4|131
1605554400000|2020-11-16 19:20:00|10455.4|10454.7|10456.8|10455.8|10457.1|10456.1|10455.3|10454.6|158
1605554700000|2020-11-16 19:25:00|10456.7|10455.7|10454.2|10453.2|10456.9|10456|10454|10453.2|192
1605555000000|2020-11-16 19:30:00|10454.1|10453.4|10455.2|10454.5|10455.4|10454.5|10454|10453.2|175
1605555300000|2020-11-16 19:35:00|10455.6|10454.9|10456.1|10455.1|10456.6|10455.6|10455.1|10454.3|193
1605555600000|2020-11-16 19:40:00|10455.9|10455.2|10456.6|10455.6|10456.9|10455.9|10455.6|10454.7|99
1605555900000|2020-11-16 19:45:00|10456.7|10455.7|10457.7|10456.7|10459.1|10458.3|10456.3|10455.5|236
1605556200000|2020-11-16 19:50:00|10457.6|10456.9|10457.2|10456.2|10457.9|10457|10456.6|10455.8|208
1605556500000|2020-11-16 19:55:00|10457.1|10456.1|10459.9|10459.2|10460.1|10459.4|10456.9|10456|262
1605556800000|2020-11-16 20:00:00|10460|10459|10457.8|10456.8|10460.1|10459.1|10457.2|10456.5|218
1605557100000|2020-11-16 20:05:00|10457.9|10456.9|10456.9|10455.9|10458.5|10457.5|10456.6|10455.7|222
1605557400000|2020-11-16 20:10:00|10457|10456|10457.8|10456.8|10458.3|10457.3|10456.6|10455.8|173
1605557700000|2020-11-16 20:15:00|10457.9|10456.9|10458.8|10458.1|10459|10458.3|10457.6|10456.7|146
1605558000000|2020-11-16 20:20:00|10458.9|10457.9|10458.9|10458.2|10459.5|10458.5|10458.7|10457.7|140
1605558300000|2020-11-16 20:25:00|10458.8|10458.1|10459.2|10458.2|10459.6|10458.8|10458.5|10457.7|163
1605558600000|2020-11-16 20:30:00|10459.3|10458.3|10457.9|10456.9|10459.3|10458.5|10457.8|10456.8|163
1605558900000|2020-11-16 20:35:00|10458.1|10457.1|10457.3|10456.3|10458.3|10457.3|10456.9|10456|130
1605559200000|2020-11-16 20:40:00|10457.2|10456.2|10457.2|10456.2|10457.7|10456.7|10456.7|10455.7|168
1605559500000|2020-11-16 20:45:00|10457.3|10456.3|10456.5|10455.5|10457.8|10456.9|10456.3|10455.3|203
1605559800000|2020-11-16 20:50:00|10456.4|10455.4|10457|10456|10457.2|10456.2|10455.8|10454.8|211
1605560100000|2020-11-16 20:55:00|10457.1|10456.1|10457|10456|10457.3|10456.3|10456|10455.3|274
1605560400000|2020-11-16 21:00:00|10456.9|10455.9|10458.1|10457.1|10458.2|10457.2|10455.8|10454.8|257
1605560700000|2020-11-16 21:05:00|10458.2|10457.2|10459.2|10458.2|10459.2|10458.2|10458.2|10457.2|125
1605561000000|2020-11-16 21:10:00|10459.1|10458.1|10459|10458|10459.3|10458.4|10458.6|10457.7|105
1605561300000|2020-11-16 21:15:00|10458.9|10457.9|10458.9|10457.9|10459.1|10458.1|10458.6|10457.7|53
1605561600000|2020-11-16 21:20:00|10458.8|10457.8|10458.3|10457.3|10458.9|10458|10457.9|10456.9|127
1605561900000|2020-11-16 21:25:00|10458.4|10457.4|10458.2|10457.2|10458.5|10457.5|10457.1|10456.3|132
1605562200000|2020-11-16 21:30:00|10458|10457|10458.2|10457.2|10458.3|10457.3|10457.2|10456.2|100
1605562500000|2020-11-16 21:35:00|10458.1|10457.1|10459|10458|10459.3|10458.3|10458.1|10457.1|100
1605562800000|2020-11-16 21:40:00|10458.9|10457.9|10457.9|10456.9|10458.9|10457.9|10457.9|10456.9|132
1605563100000|2020-11-16 21:45:00|10458|10457|10457.9|10456.9|10458.2|10457.2|10457.2|10456.2|239
1605563400000|2020-11-16 21:50:00|10457.8|10456.8|10457.1|10456.1|10458.2|10457.2|10456.7|10455.7|259
1605563700000|2020-11-16 21:55:00|10457|10456|10458.2|10457.2|10458.4|10457.4|10456.2|10455.2|248
1605564000000|2020-11-16 22:00:00|10458.5|10457.5|10461.9|10458.2|10464.1|10460|10458.5|10457.5|58
1605564300000|2020-11-16 22:05:00|10462.6|10457.3|10460.2|10457.7|10462.6|10458.4|10459.9|10456.8|1242
1605564600000|2020-11-16 22:10:00|10460.1|10457.2|10460.6|10457.9|10461.1|10458.1|10459.6|10456.8|1309
1605564900000|2020-11-16 22:15:00|10460.5|10458|10459.5|10457.3|10460.6|10458|10459|10456.9|1153
1605565200000|2020-11-16 22:20:00|10459.7|10457.5|10459.2|10457|10460.2|10457.7|10458.7|10456.9|1173
1605565500000|2020-11-16 22:25:00|10459.1|10456.9|10459|10456.7|10459.4|10457.1|10458.6|10456.5|401
1605565800000|2020-11-16 22:30:00|10459.1|10456.6|10458.5|10456.1|10459.6|10457.9|10458.4|10455.8|985
1605566100000|2020-11-16 22:35:00|10458.4|10456.2|10458.2|10456.2|10458.9|10456.9|10458|10455.8|1286
1605566400000|2020-11-16 22:40:00|10458.3|10456.4|10458.8|10457|10458.9|10457.3|10458.1|10455.9|1112
1605566700000|2020-11-16 22:45:00|10458.9|10457.1|10458.4|10456.4|10459.9|10458.6|10458.1|10456|1442
1605567000000|2020-11-16 22:50:00|10458.3|10456.3|10458.9|10457.9|10460.4|10458.3|10457.6|10455.8|1298
1605567300000|2020-11-16 22:55:00|10459.2|10457.3|10459.1|10457.4|10459.5|10457.7|10457.8|10455.5|859
1605567600000|2020-11-16 23:00:00|10459.2|10457.3|10456.8|10455.8|10459.3|10457.4|10456.5|10455.5|257
1605567900000|2020-11-16 23:05:00|10456.7|10455.7|10456.5|10455.5|10457.2|10456.2|10456|10455|246
1605568200000|2020-11-16 23:10:00|10456.6|10455.6|10455.3|10454.3|10456.6|10455.6|10452.2|10451.2|376
1605568500000|2020-11-16 23:15:00|10455.4|10454.4|10454.1|10453.1|10455.6|10454.6|10453.8|10452.8|285
1605568800000|2020-11-16 23:20:00|10454|10453|10453.3|10452.3|10454.2|10453.2|10452.4|10451.4|213
1605569100000|2020-11-16 23:25:00|10453.2|10452.2|10454.7|10453.7|10456.2|10455.2|10452.6|10451.6|223
1605569400000|2020-11-16 23:30:00|10454.6|10453.6|10453.7|10452.7|10454.8|10453.8|10452.9|10451.9|114
1605569700000|2020-11-16 23:35:00|10453.8|10452.8|10455.1|10454.1|10455.5|10454.6|10453.2|10452.2|144
1605570000000|2020-11-16 23:40:00|10455|10454|10455.5|10454.5|10455.6|10454.8|10454.2|10453.2|145
1605570300000|2020-11-16 23:45:00|10455.4|10454.4|10454.8|10453.8|10455.5|10454.5|10453.7|10452.7|164
1605570600000|2020-11-16 23:50:00|10455|10454|10453.8|10452.8|10455.6|10454.7|10453.8|10452.8|160
1605570900000|2020-11-16 23:55:00|10453.7|10452.7|10453.9|10452.9|10455|10454.2|10453.3|10452.3|139
1605571200000|2020-11-17 00:00:00|10453.8|10452.8|10448.5|10447.5|10453.8|10452.9|10447.4|10446.5|653
1605571500000|2020-11-17 00:05:00|10448.6|10447.6|10448.2|10447.5|10450.3|10449.5|10447.7|10446.8|412
1605571800000|2020-11-17 00:10:00|10448.1|10447.4|10448.4|10447.7|10449.4|10448.6|10447.2|10446.4|356
1605572100000|2020-11-17 00:15:00|10448.6|10447.6|10448|10447|10450.3|10449.6|10447.2|10446.3|384
1605572400000|2020-11-17 00:20:00|10448.1|10447.4|10444.9|10444.2|10448.6|10447.8|10444.2|10443.4|402
1605572700000|2020-11-17 00:25:00|10444.8|10444.1|10444.6|10443.6|10445.8|10444.9|10443.5|10442.6|292
1605573000000|2020-11-17 00:30:00|10444.5|10443.5|10445.3|10444.6|10445.5|10444.6|10442.6|10441.8|309
1605573300000|2020-11-17 00:35:00|10445.2|10444.5|10445.1|10444.4|10446.8|10446.1|10444|10443.3|258
1605573600000|2020-11-17 00:40:00|10445|10444.3|10445.7|10445|10446.7|10445.9|10444.9|10444.2|249
1605573900000|2020-11-17 00:45:00|10445.8|10444.7|10445.9|10445.2|10447|10446.2|10445.5|10444.7|231
1605574200000|2020-11-17 00:50:00|10446|10445.3|10447.1|10446.1|10449.3|10448.6|10445.2|10444.4|441
1605574500000|2020-11-17 00:55:00|10446.8|10445.8|10449.3|10448.3|10449.9|10449.1|10443.7|10443|505
1605574800000|2020-11-17 01:00:00|10449.2|10448.2|10449.2|10448.5|10451.1|10450.4|10448.4|10447.6|328
1605575100000|2020-11-17 01:05:00|10449.1|10448.4|10448.5|10447.5|10450.5|10449.8|10447.1|10446.4|288
1605575400000|2020-11-17 01:10:00|10448.3|10447.8|10448|10447|10448.4|10447.8|10445.5|10444.8|273
1605575700000|2020-11-17 01:15:00|10447.9|10446.9|10448.4|10447.4|10449.5|10448.8|10447.1|10446.1|288
1605576000000|2020-11-17 01:20:00|10448.2|10447.2|10447.1|10446.4|10448.8|10448.1|10446.7|10446|239
1605576300000|2020-11-17 01:25:00|10447.2|10446.2|10446|10445.3|10447.2|10446.4|10445.7|10444.9|253
1605576600000|2020-11-17 01:30:00|10446.1|10445.4|10445.6|10444.9|10446.8|10446.1|10444|10443.3|255
1605576900000|2020-11-17 01:35:00|10445.7|10445|10448.2|10447.2|10448.7|10448|10443.2|10442.5|350
1605577200000|2020-11-17 01:40:00|10448.3|10447.5|10454.2|10453.5|10454.3|10453.5|10447.8|10447|404
1605577500000|2020-11-17 01:45:00|10454.1|10453.4|10453.2|10452.5|10454.4|10453.7|10451.6|10450.7|367
1605577800000|2020-11-17 01:50:00|10453.1|10452.4|10454.8|10454.1|10455.1|10454.4|10452.4|10451.7|303
1605578100000|2020-11-17 01:55:00|10454.9|10454.2|10454.5|10453.8|10455.7|10454.9|10453.2|10452.5|297
1605578400000|2020-11-17 02:00:00|10454.6|10453.9|10453.7|10453|10455.3|10454.6|10453.1|10452.4|279
1605578700000|2020-11-17 02:05:00|10453.6|10452.9|10452.7|10452|10454.6|10453.8|10452.5|10451.7|324
1605579000000|2020-11-17 02:10:00|10452.6|10451.9|10452.4|10451.7|10453.9|10453.1|10452.1|10451.3|249
1605579300000|2020-11-17 02:15:00|10452.3|10451.6|10451.5|10450.8|10453.2|10452.4|10451.4|10450.7|244
1605579600000|2020-11-17 02:20:00|10451.6|10450.9|10451|10450.3|10452|10451.3|10450.2|10449.5|159
1605579900000|2020-11-17 02:25:00|10450.8|10450.1|10450.3|10449.6|10451.8|10451|10450.2|10449.5|145
1605580200000|2020-11-17 02:30:00|10450.2|10449.5|10450.1|10449.1|10450.4|10449.7|10449.7|10449|162
1605580500000|2020-11-17 02:35:00|10450|10449|10450.2|10449.2|10450.5|10449.8|10449.7|10449|133
1605580800000|2020-11-17 02:40:00|10450.1|10449.1|10448.6|10447.9|10450.5|10449.5|10448.5|10447.8|202
1605581100000|2020-11-17 02:45:00|10448.5|10447.8|10449|10448.3|10449.5|10448.7|10448.3|10447.4|163
1605581400000|2020-11-17 02:50:00|10449.1|10448.4|10450.4|10449.4|10450.7|10449.8|10448.5|10447.8|184
1605581700000|2020-11-17 02:55:00|10450.3|10449.3|10450.2|10449.2|10450.7|10449.9|10449.6|10448.8|228
1605582000000|2020-11-17 03:00:00|10450.1|10449.1|10448.6|10447.9|10450.4|10449.6|10447.4|10446.7|191
1605582300000|2020-11-17 03:05:00|10448.5|10447.8|10448.3|10447.6|10449.4|10448.5|10447.7|10447|111
1605582600000|2020-11-17 03:10:00|10448.4|10447.7|10450.1|10449.4|10450.1|10449.4|10448|10447.3|121
1605582900000|2020-11-17 03:15:00|10450|10449.3|10449|10448.3|10450.1|10449.4|10449|10448.2|133
1605583200000|2020-11-17 03:20:00|10448.9|10448.2|10448|10447.3|10449.1|10448.4|10447.8|10447.1|117
1605583500000|2020-11-17 03:25:00|10448.1|10447.4|10448.4|10447.4|10449.1|10448.4|10447.9|10447.2|174
1605583800000|2020-11-17 03:30:00|10448.1|10447.3|10447.6|10446.9|10448.6|10447.8|10447|10446.3|178
1605584100000|2020-11-17 03:35:00|10447.8|10447.1|10448.8|10448.1|10449|10448.3|10447.5|10446.7|177
1605584400000|2020-11-17 03:40:00|10448.9|10448.2|10447.9|10447.2|10449|10448.2|10447.6|10446.8|135
1605584700000|2020-11-17 03:45:00|10447.8|10447.1|10450.2|10449.2|10450.4|10449.5|10447.8|10447.1|183
1605585000000|2020-11-17 03:50:00|10450.3|10449.3|10451.4|10450.4|10451.4|10450.6|10450|10449.2|165
1605585300000|2020-11-17 03:55:00|10451.5|10450.5|10452.3|10451.3|10452.8|10451.8|10451|10450.3|183
1605585600000|2020-11-17 04:00:00|10452.2|10451.2|10453.6|10452.6|10453.7|10453|10452.2|10451.2|208
1605585900000|2020-11-17 04:05:00|10453.7|10452.7|10452.3|10451.3|10453.9|10453.1|10451.6|10450.8|171
1605586200000|2020-11-17 04:10:00|10452.4|10451.4|10452.6|10451.9|10453.2|10452.3|10451.2|10450.5|178
1605586500000|2020-11-17 04:15:00|10452.5|10451.8|10453.1|10452.4|10454.1|10453.2|10452.3|10451.5|162
1605586800000|2020-11-17 04:20:00|10453|10452.3|10452.5|10451.8|10453.2|10452.5|10452.3|10451.6|136
1605587100000|2020-11-17 04:25:00|10452.4|10451.7|10448.8|10447.8|10452.9|10452.2|10448.4|10447.7|245
1605587400000|2020-11-17 04:30:00|10448.6|10447.9|10449.1|10448.4|10450.2|10449.4|10448.6|10447.9|170
1605587700000|2020-11-17 04:35:00|10449.2|10448.5|10448.6|10447.9|10449.2|10448.5|10447.9|10447.1|195
1605588000000|2020-11-17 04:40:00|10448.5|10447.8|10449.7|10449|10449.8|10449.1|10448.5|10447.8|149
1605588300000|2020-11-17 04:45:00|10449.8|10449.1|10450.4|10449.7|10450.6|10449.8|10449.1|10448.3|151
1605588600000|2020-11-17 04:50:00|10450.5|10449.5|10449.6|10448.9|10450.6|10449.9|10449|10448.2|173
1605588900000|2020-11-17 04:55:00|10449.7|10449|10450|10449|10451.1|10450.4|10449.5|10448.7|156
1605589200000|2020-11-17 05:00:00|10449.9|10448.9|10448.1|10447.4|10450.2|10449.4|10448.1|10447.4|159
1605589500000|2020-11-17 05:05:00|10448.2|10447.5|10449.5|10448.8|10449.7|10449|10448|10447.2|205
1605589800000|2020-11-17 05:10:00|10449.4|10448.7|10448.1|10447.4|10449.5|10448.8|10448|10447.1|202
1605590100000|2020-11-17 05:15:00|10448.3|10447.6|10449.4|10448.4|10449.9|10448.9|10447.6|10446.7|294
1605590400000|2020-11-17 05:20:00|10449.5|10448.5|10450.7|10449.7|10451.5|10450.6|10449.5|10448.5|237
1605590700000|2020-11-17 05:25:00|10450.6|10449.6|10450.4|10449.7|10451.2|10450.5|10450|10449|213
1605591000000|2020-11-17 05:30:00|10450.3|10449.6|10449|10448|10450.8|10450|10448.7|10447.9|216
1605591300000|2020-11-17 05:35:00|10448.9|10448.2|10448.8|10448.1|10449.2|10448.5|10448.5|10447.8|151
1605591600000|2020-11-17 05:40:00|10448.7|10448|10451.6|10450.9|10452.3|10451.5|10448.7|10448|218
1605591900000|2020-11-17 05:45:00|10451.8|10450.8|10451|10450|10452|10451.3|10450.6|10449.9|125
1605592200000|2020-11-17 05:50:00|10450.9|10449.9|10450.6|10449.9|10451|10450.2|10449.6|10448.8|176
1605592500000|2020-11-17 05:55:00|10450.5|10449.5|10451.6|10450.9|10452.4|10451.7|10450.1|10449.4|325
1605592800000|2020-11-17 06:00:00|10451.8|10450.8|10452.4|10451.7|10453.5|10452.8|10451|10450.3|266
1605593100000|2020-11-17 06:05:00|10452.3|10451.6|10452.7|10451.7|10453|10452.3|10450.4|10449.5|256
1605593400000|2020-11-17 06:10:00|10452.8|10451.8|10452.3|10451.6|10452.8|10452|10451|10450.3|301
1605593700000|2020-11-17 06:15:00|10452.2|10451.5|10452.3|10451.6|10452.7|10451.8|10451.2|10450.5|110
1605594000000|2020-11-17 06:20:00|10452.1|10451.4|10449.8|10449.1|10452.2|10451.4|10449.5|10448.8|212
1605594300000|2020-11-17 06:25:00|10449.7|10449|10451.4|10450.7|10451.7|10451|10449.5|10448.7|163
1605594600000|2020-11-17 06:30:00|10451.5|10450.8|10451.4|10450.7|10451.9|10451.2|10450.6|10449.9|125
1605594900000|2020-11-17 06:35:00|10451.5|10450.8|10452.5|10451.8|10452.6|10451.9|10451|10450.3|130
1605595200000|2020-11-17 06:40:00|10452.6|10451.6|10451.6|10450.6|10453.1|10452.2|10451.3|10450.5|113
1605595500000|2020-11-17 06:45:00|10451.5|10450.5|10451.2|10450.5|10451.6|10450.7|10451|10450.2|113
1605595800000|2020-11-17 06:50:00|10451.4|10450.4|10454.3|10453.6|10454.9|10454|10451.3|10450.4|264
1605596100000|2020-11-17 06:55:00|10454.2|10453.5|10456.1|10455.4|10456.4|10455.6|10454|10453|206
1605596400000|2020-11-17 07:00:00|10456.2|10455.5|10453.5|10452.8|10456.2|10455.5|10452.8|10452|316
1605596700000|2020-11-17 07:05:00|10453.6|10452.9|10451.9|10451.2|10454|10453.3|10451.4|10450.7|226
1605597000000|2020-11-17 07:10:00|10452|10451.3|10451.7|10451|10453.3|10452.6|10451.6|10450.9|140
1605597300000|2020-11-17 07:15:00|10451.6|10450.9|10453.9|10453.2|10454.5|10453.6|10451.4|10450.7|164
1605597600000|2020-11-17 07:20:00|10454|10453.3|10456|10455.3|10457.4|10456.6|10454|10453.3|347
1605597900000|2020-11-17 07:25:00|10455.9|10455.2|10454.8|10454.1|10456|10455.3|10453.2|10452.5|186
1605598200000|2020-11-17 07:30:00|10454.7|10454|10453.7|10453|10455.3|10454.4|10452.7|10452|306
1605598500000|2020-11-17 07:35:00|10453.8|10453.1|10455.2|10454.5|10455.6|10454.9|10453.8|10453.1|321
1605598800000|2020-11-17 07:40:00|10455.3|10454.6|10454.2|10453.5|10456|10455.3|10453.9|10453.1|288
1605599100000|2020-11-17 07:45:00|10454.3|10453.6|10452.9|10452.2|10454.5|10453.8|10452.5|10451.7|224
1605599400000|2020-11-17 07:50:00|10453|10452.3|10449.1|10448.4|10453|10452.3|10448.4|10447.6|333
1605599700000|2020-11-17 07:55:00|10449|10448.3|10447.7|10447|10449.7|10448.8|10446.9|10446|340
1605600000000|2020-11-17 08:00:00|10447.8|10447.1|10447.2|10446.5|10449|10448.3|10445.9|10445.2|547
1605600300000|2020-11-17 08:05:00|10447.3|10446.6|10447.5|10446.8|10448.1|10447.2|10446.4|10445.7|348
1605600600000|2020-11-17 08:10:00|10447.6|10446.9|10441.1|10440.4|10447.6|10446.9|10439.7|10438.7|577
1605600900000|2020-11-17 08:15:00|10441.2|10440.5|10439.9|10439.2|10441.3|10440.6|10435.7|10434.7|561
1605601200000|2020-11-17 08:20:00|10440|10439.3|10440.5|10439.8|10440.7|10439.9|10439.1|10438.4|366
1605601500000|2020-11-17 08:25:00|10440.4|10439.7|10439.4|10438.7|10440.9|10440|10437.7|10437|316
1605601800000|2020-11-17 08:30:00|10439.5|10438.8|10438.1|10437.4|10439.5|10438.8|10437.3|10436.6|302
1605602100000|2020-11-17 08:35:00|10438.2|10437.5|10430|10429.3|10438.3|10437.6|10429.9|10429.1|529
1605602400000|2020-11-17 08:40:00|10430.1|10429.4|10432.6|10431.9|10433.1|10432.2|10428.1|10427.4|592
1605602700000|2020-11-17 08:45:00|10432.5|10431.8|10429.8|10429.1|10433.6|10432.9|10428.3|10427.6|551
1605603000000|2020-11-17 08:50:00|10429.7|10429|10428.3|10427.6|10429.7|10429|10426.1|10425.3|368
1605603300000|2020-11-17 08:55:00|10428.4|10427.7|10427.2|10426.5|10429|10428.3|10426|10425.3|458
1605603600000|2020-11-17 09:00:00|10427.1|10426.4|10429.7|10429|10432.1|10431.3|10426.6|10425.9|616
1605603900000|2020-11-17 09:05:00|10429.8|10428.8|10428.2|10427.5|10432.8|10431.9|10427.5|10426.8|482
1605604200000|2020-11-17 09:10:00|10428.4|10427.7|10425.3|10424.6|10429.1|10428.4|10424|10423.3|427
1605604500000|2020-11-17 09:15:00|10425.4|10424.7|10427.4|10426.7|10427.7|10426.9|10424.2|10423.5|436
1605604800000|2020-11-17 09:20:00|10427.2|10426.5|10434.2|10433.5|10434.9|10434.2|10426.8|10426.1|601
1605605100000|2020-11-17 09:25:00|10434.1|10433.4|10434.3|10433.6|10436.6|10435.9|10433.5|10432.8|398
1605605400000|2020-11-17 09:30:00|10434.5|10433.8|10428.8|10427.8|10435.4|10434.7|10427.9|10427.1|398
1605605700000|2020-11-17 09:35:00|10428.7|10427.7|10430.1|10429.4|10430.1|10429.4|10426.4|10425.7|452
1605606000000|2020-11-17 09:40:00|10430.2|10429.2|10431.4|10430.7|10432.2|10431.5|10430.1|10429.1|290
1605606300000|2020-11-17 09:45:00|10431.3|10430.6|10428.1|10427.4|10431.3|10430.6|10426.9|10426.1|414
1605606600000|2020-11-17 09:50:00|10428.2|10427.5|10430.1|10429.1|10432|10431.2|10428.2|10427.5|454
1605606900000|2020-11-17 09:55:00|10430.2|10429.2|10429.8|10429.1|10430.2|10429.5|10427|10426.3|370
1605607200000|2020-11-17 10:00:00|10429.9|10429.2|10427.8|10427.1|10430.3|10429.6|10427.7|10426.9|346
1605607500000|2020-11-17 10:05:00|10427.9|10427.2|10428.4|10427.4|10429.3|10428.5|10426.6|10425.9|273
1605607800000|2020-11-17 10:10:00|10428.3|10427.3|10429.6|10428.9|10430|10429.2|10427.7|10426.8|272
1605608100000|2020-11-17 10:15:00|10429.8|10428.8|10429.3|10428.6|10430.9|10430.1|10427.8|10427.1|298
1605608400000|2020-11-17 10:20:00|10429.2|10428.5|10431.7|10431|10432.5|10431.5|10429|10428|410
1605608700000|2020-11-17 10:25:00|10432|10430.9|10433.8|10433.1|10435.9|10435.2|10431.7|10430.7|544
1605609000000|2020-11-17 10:30:00|10434|10433.3|10437.8|10436.8|10438.1|10437.4|10433.7|10433|375
1605609300000|2020-11-17 10:35:00|10437.7|10436.7|10434.5|10433.8|10437.9|10437|10434.4|10433.7|371
1605609600000|2020-11-17 10:40:00|10434.4|10433.7|10435.8|10434.8|10435.9|10434.9|10433.5|10432.8|327
1605609900000|2020-11-17 10:45:00|10435.7|10434.7|10433.5|10432.5|10436.3|10435.4|10433|10432.3|252
1605610200000|2020-11-17 10:50:00|10433.2|10432.6|10429.8|10429.1|10433.6|10432.9|10429.8|10429|331
1605610500000|2020-11-17 10:55:00|10429.9|10429.2|10429.9|10428.9|10431.4|10430.6|10429.4|10428.7|236
1605610800000|2020-11-17 11:00:00|10430|10429|10426.2|10425.5|10430|10429.1|10425.9|10425.2|321
1605611100000|2020-11-17 11:05:00|10426|10425.3|10425.8|10425.1|10426.4|10425.7|10425.1|10424.3|248
1605611400000|2020-11-17 11:10:00|10425.9|10424.9|10421.7|10421|10431.1|10430.4|10421.6|10420.9|450
1605611700000|2020-11-17 11:15:00|10421.8|10420.8|10418.1|10417.4|10422|10421.2|10417.2|10416.5|539
1605612000000|2020-11-17 11:20:00|10418|10417.3|10419.6|10418.9|10420.8|10420.1|10418|10417.3|330
1605612300000|2020-11-17 11:25:00|10419.5|10418.8|10420.7|10419.7|10422.9|10422|10419.3|10418.6|349
1605612600000|2020-11-17 11:30:00|10420.8|10420|10423.5|10422.5|10424|10423.1|10418.7|10418|415
1605612900000|2020-11-17 11:35:00|10423.3|10422.6|10423.4|10422.7|10423.9|10423.1|10421.5|10420.8|240
1605613200000|2020-11-17 11:40:00|10423.6|10422.6|10426.6|10425.9|10426.6|10425.9|10423.6|10422.6|351
1605613500000|2020-11-17 11:45:00|10426.7|10426|10423.8|10422.8|10427.3|10426.5|10422.9|10422.2|273
1605613800000|2020-11-17 11:50:00|10423.7|10422.7|10420.5|10419.5|10423.9|10423|10420.3|10419.3|274
1605614100000|2020-11-17 11:55:00|10420.6|10419.9|10421|10420|10422.3|10421.5|10420.1|10419.4|328
1605614400000|2020-11-17 12:00:00|10420.7|10420.1|10423.9|10422.9|10425.2|10424.4|10420.7|10420|382
1605614700000|2020-11-17 12:05:00|10423.7|10423|10423.8|10423.1|10425.4|10424.6|10422.7|10421.8|339
1605615000000|2020-11-17 12:10:00|10423.7|10423|10425.7|10425|10426.3|10425.6|10422.7|10421.8|299
1605615300000|2020-11-17 12:15:00|10425.6|10424.9|10426.2|10425.5|10427.7|10427|10425.4|10424.7|251
1605615600000|2020-11-17 12:20:00|10426.3|10425.6|10426.9|10426.2|10427.1|10426.3|10423.4|10422.7|287
1605615900000|2020-11-17 12:25:00|10426.7|10426|10426.2|10425.5|10428.5|10427.8|10425.9|10425.2|300
1605616200000|2020-11-17 12:30:00|10426.5|10425.6|10423.5|10422.8|10426.5|10425.6|10423.1|10422.3|276
1605616500000|2020-11-17 12:35:00|10423.6|10422.9|10421.5|10420.8|10423.6|10422.9|10421|10420.3|390
1605616800000|2020-11-17 12:40:00|10421.4|10420.7|10426|10425.3|10426.4|10425.5|10421|10420.3|326
1605617100000|2020-11-17 12:45:00|10426.1|10425.4|10426.5|10425.5|10426.8|10426|10423.7|10422.9|293
1605617400000|2020-11-17 12:50:00|10426.6|10425.6|10422.7|10421.7|10426.6|10425.6|10421.5|10420.8|384
1605617700000|2020-11-17 12:55:00|10422.6|10421.9|10423.5|10422.8|10424|10423|10421.6|10420.8|386
1605618000000|2020-11-17 13:00:00|10423.2|10422.5|10420.2|10419.5|10423.8|10423|10418.9|10418.2|490
1605618300000|2020-11-17 13:05:00|10420.1|10419.4|10420.6|10419.6|10421.8|10421|10419.3|10418.5|416
1605618600000|2020-11-17 13:10:00|10420.3|10419.3|10417.8|10417.1|10421.2|10420.4|10417.6|10416.9|399
1605618900000|2020-11-17 13:15:00|10417.7|10417|10418.3|10417.6|10419.2|10418.5|10416.6|10415.9|360
1605619200000|2020-11-17 13:20:00|10418.4|10417.7|10418.9|10418.2|10420.1|10419.4|10417.6|10416.9|311
1605619500000|2020-11-17 13:25:00|10419|10418.3|10421|10417.7|10421.1|10419.5|10417.3|10416.5|345
1605619800000|2020-11-17 13:30:00|10421.1|10418|10413.1|10412.1|10421.5|10419.1|10410|10409|876
1605620100000|2020-11-17 13:35:00|10413|10412|10412.4|10411.4|10416|10415|10410.8|10409.9|687
1605620400000|2020-11-17 13:40:00|10412.2|10411.5|10408.3|10407.3|10412.7|10411.8|10407.5|10406.7|685
1605620700000|2020-11-17 13:45:00|10408.2|10407.5|10409.1|10408.4|10410.9|10410|10407.4|10406.7|620
1605621000000|2020-11-17 13:50:00|10409|10408.3|10412.5|10411.8|10414.1|10413.4|10408.1|10407.3|569
1605621300000|2020-11-17 13:55:00|10412.4|10411.7|10414.9|10414.2|10417.1|10416.4|10412.4|10411.7|450
1605621600000|2020-11-17 14:00:00|10415|10414.3|10415.2|10414.5|10416.4|10415.7|10411.6|10410.9|447
1605621900000|2020-11-17 14:05:00|10415.1|10414.4|10417.4|10416.7|10419.5|10418.7|10413.9|10413.2|443
1605622200000|2020-11-17 14:10:00|10417.5|10416.8|10418.4|10415.4|10420.5|10419.5|10416.7|10415.4|470
1605622500000|2020-11-17 14:15:00|10417.8|10415.7|10418.5|10417.8|10421.4|10420.4|10417.7|10414.2|477
1605622800000|2020-11-17 14:20:00|10418.4|10417.7|10422.2|10421.5|10424.6|10423.8|10417.8|10417|522
1605623100000|2020-11-17 14:25:00|10422.3|10421.6|10419.6|10418.9|10422.8|10422|10419.3|10418.4|465
1605623400000|2020-11-17 14:30:00|10419.4|10418.7|10415.6|10414.9|10419.5|10418.7|10414.2|10413.5|594
1605623700000|2020-11-17 14:35:00|10415.4|10414.7|10415|10414|10417.4|10416.5|10413.7|10412.9|601
1605624000000|2020-11-17 14:40:00|10414.6|10413.9|10414.7|10414|10414.7|10414|10411|10410.3|583
1605624300000|2020-11-17 14:45:00|10414.8|10414.1|10413.7|10413|10415.3|10414.5|10411.2|10410.3|624
1605624600000|2020-11-17 14:50:00|10413.6|10412.9|10412.7|10412|10413.6|10412.9|10411|10410.3|404
1605624900000|2020-11-17 14:55:00|10412.9|10412.2|10408.7|10407.7|10415.6|10414.6|10408.7|10407.7|490
1605625200000|2020-11-17 15:00:00|10408.6|10407.6|10414.7|10414|10416.4|10415.6|10408.5|10407.6|593
1605625500000|2020-11-17 15:05:00|10414.9|10413.9|10412.5|10411.8|10414.9|10414|10409.2|10408.5|578
1605625800000|2020-11-17 15:10:00|10412.7|10411.7|10412|10411.3|10414.9|10414.1|10410.6|10409.8|460
1605626100000|2020-11-17 15:15:00|10412.1|10411.4|10415.7|10414.7|10415.7|10414.7|10410.4|10409.7|383
1605626400000|2020-11-17 15:20:00|10415.6|10414.9|10415.1|10414.4|10419.5|10418.8|10414.9|10414.1|554
1605626700000|2020-11-17 15:25:00|10415.4|10414.7|10417.1|10416.1|10417.6|10416.8|10414.1|10413.3|445
1605627000000|2020-11-17 15:30:00|10417|10416.4|10421.3|10420.6|10423.7|10422.9|10415.2|10414.4|660
1605627300000|2020-11-17 15:35:00|10421.2|10420.5|10425|10424|10425.4|10424.6|10421.1|10420.3|543
1605627600000|2020-11-17 15:40:00|10424.7|10423.7|10421.4|10420.7|10425|10424.3|10420.4|10419.7|465
1605627900000|2020-11-17 15:45:00|10421.6|10420.9|10418.7|10418|10422.8|10422.1|10418.4|10417.7|498
1605628200000|2020-11-17 15:50:00|10418.8|10418.1|10418.4|10417.7|10420.6|10419.9|10417.3|10416.4|643
1605628500000|2020-11-17 15:55:00|10418.3|10417.6|10421.6|10420.9|10423.2|10422.4|10417.4|10416.7|620
1605628800000|2020-11-17 16:00:00|10421.9|10421.2|10420.3|10419.6|10423.8|10423.1|10419.8|10418.9|483
1605629100000|2020-11-17 16:05:00|10420.4|10419.7|10421.3|10420.6|10422.8|10422|10419.2|10418.5|403
1605629400000|2020-11-17 16:10:00|10421.2|10420.5|10421.7|10421|10423.4|10422.5|10421.2|10420.5|346
1605629700000|2020-11-17 16:15:00|10421.8|10421.1|10423|10422.3|10423.9|10423.2|10420.8|10420|308
1605630000000|2020-11-17 16:20:00|10423.1|10422.4|10423.3|10422.3|10425|10424.3|10421.9|10421.2|276
1605630300000|2020-11-17 16:25:00|10423.1|10422.4|10421.2|10420.5|10424.8|10424.1|10421.2|10420.4|285
1605630600000|2020-11-17 16:30:00|10421.1|10420.4|10419.7|10419|10421.9|10421|10419.5|10418.8|319
1605630900000|2020-11-17 16:35:00|10419.9|10418.9|10420.5|10419.8|10421.7|10421|10419.2|10418.5|310
1605631200000|2020-11-17 16:40:00|10420.4|10419.7|10421.5|10420.8|10422.2|10421.5|10420.1|10419.4|236
1605631500000|2020-11-17 16:45:00|10421.6|10420.9|10420.1|10419.1|10422.2|10421.5|10419.8|10418.8|272
1605631800000|2020-11-17 16:50:00|10420.2|10419.2|10420|10419.3|10420.7|10420|10419|10418.3|287
1605632100000|2020-11-17 16:55:00|10419.9|10419.2|10421.4|10420.7|10422.8|10422.1|10419.4|10418.5|339
1605632400000|2020-11-17 17:00:00|10421.5|10420.5|10424|10423.3|10424.5|10423.7|10421.3|10420.5|269
1605632700000|2020-11-17 17:05:00|10424.2|10423.5|10423.8|10422.8|10424.5|10423.8|10422.9|10421.9|228
1605633000000|2020-11-17 17:10:00|10424|10423|10423|10422.3|10425.4|10424.6|10422.7|10421.7|318
1605633300000|2020-11-17 17:15:00|10423.2|10422.2|10422.4|10421.7|10423.9|10423.2|10422.2|10421.4|256
1605633600000|2020-11-17 17:20:00|10422.9|10422.2|10422.7|10421.7|10423.2|10422.5|10421.7|10421|174
1605633900000|2020-11-17 17:25:00|10422.8|10421.8|10422.6|10421.9|10423.7|10423|10421.9|10421|155
1605634200000|2020-11-17 17:30:00|10422.5|10421.8|10422|10421.3|10423.4|10422.7|10421.6|10420.6|208
1605634500000|2020-11-17 17:35:00|10421.9|10421.2|10422|10421|10423.4|10422.5|10421.8|10420.9|209
1605634800000|2020-11-17 17:40:00|10422.1|10421.1|10422.4|10421.7|10423.1|10422.3|10421.6|10420.8|190
1605635100000|2020-11-17 17:45:00|10422.6|10421.9|10424.2|10423.5|10424.4|10423.7|10422.4|10421.7|268
1605635400000|2020-11-17 17:50:00|10424.3|10423.6|10422.7|10421.7|10424.4|10423.7|10422.2|10421.4|283
1605635700000|2020-11-17 17:55:00|10422.6|10421.6|10423.1|10422.4|10423.3|10422.5|10421.7|10420.7|323
1605636000000|2020-11-17 18:00:00|10423.3|10422.3|10422.3|10421.6|10423.3|10422.5|10421.6|10420.9|176
1605636300000|2020-11-17 18:05:00|10422.4|10421.7|10419.8|10419.1|10422.5|10421.7|10419.1|10418.3|351
1605636600000|2020-11-17 18:10:00|10419.9|10419.2|10420.1|10419.1|10420.6|10419.6|10419|10418.1|267
1605636900000|2020-11-17 18:15:00|10420|10419|10420.4|10419.4|10420.5|10419.5|10419.5|10418.5|204
1605637200000|2020-11-17 18:20:00|10420.3|10419.3|10420.4|10419.4|10421.1|10420.2|10419.7|10418.8|167
1605637500000|2020-11-17 18:25:00|10420.3|10419.3|10422.3|10421.6|10422.7|10421.8|10420|10419|182
1605637800000|2020-11-17 18:30:00|10422.2|10421.5|10422.7|10421.7|10423.2|10422.3|10421.5|10420.7|188
1605638100000|2020-11-17 18:35:00|10422.6|10421.6|10423.6|10422.6|10423.7|10422.9|10422.1|10421.2|163
1605638400000|2020-11-17 18:40:00|10423.7|10422.7|10424.7|10423.7|10424.7|10423.7|10422.2|10421.5|175
1605638700000|2020-11-17 18:45:00|10424.9|10423.9|10423.6|10422.9|10425|10424.3|10423.4|10422.6|168
1605639000000|2020-11-17 18:50:00|10423.5|10422.8|10422.4|10421.7|10424|10423.3|10421.8|10420.8|166
1605639300000|2020-11-17 18:55:00|10422.5|10421.8|10421.3|10420.6|10422.6|10421.8|10420.9|10420.2|116
1605639600000|2020-11-17 19:00:00|10421.2|10420.5|10421.1|10420.4|10422|10421.2|10419.6|10418.8|261
1605639900000|2020-11-17 19:05:00|10421|10420.3|10421.8|10421.1|10421.9|10421.1|10419.2|10418.3|233
1605640200000|2020-11-17 19:10:00|10421.9|10421.2|10420.1|10419.4|10422.1|10421.4|10420.1|10419.3|187
1605640500000|2020-11-17 19:15:00|10420|10419.3|10420.3|10419.3|10420.8|10420|10420|10419.2|170
1605640800000|2020-11-17 19:20:00|10420.4|10419.4|10420.4|10419.4|10421.2|10420.4|10420|10419.2|199
1605641100000|2020-11-17 19:25:00|10420.3|10419.3|10420|10419.3|10420.7|10419.7|10419.9|10419.2|137
1605641400000|2020-11-17 19:30:00|10419.9|10419.2|10420.5|10419.8|10421.1|10420.4|10419.8|10419|179
1605641700000|2020-11-17 19:35:00|10420.4|10419.7|10421|10420|10421.5|10420.8|10420.4|10419.6|100
1605642000000|2020-11-17 19:40:00|10420.9|10419.9|10421.1|10420.1|10421.1|10420.4|10420.4|10419.4|115
1605642300000|2020-11-17 19:45:00|10421|10420|10420.4|10419.7|10421.1|10420.2|10420|10419.2|132
1605642600000|2020-11-17 19:50:00|10420.3|10419.6|10420.9|10419.9|10421|10420.2|10419.7|10418.7|101
1605642900000|2020-11-17 19:55:00|10420.8|10419.8|10421.3|10420.6|10422.2|10421.2|10420.2|10419.3|288
1605643200000|2020-11-17 20:00:00|10421.5|10420.5|10419.9|10418.9|10421.5|10420.5|10419.7|10418.7|164
1605643500000|2020-11-17 20:05:00|10420|10419.3|10419.4|10418.4|10420.3|10419.5|10419|10418.2|158
1605643800000|2020-11-17 20:10:00|10419.5|10418.5|10420.4|10419.4|10420.4|10419.5|10419.3|10418.5|151
1605644100000|2020-11-17 20:15:00|10420.3|10419.3|10420.8|10419.8|10421|10420|10420.2|10419.2|147
1605644400000|2020-11-17 20:20:00|10420.7|10420.1|10420.2|10419.5|10421|10420.1|10419.9|10418.9|189
1605644700000|2020-11-17 20:25:00|10420.3|10419.6|10419.8|10418.8|10420.3|10419.6|10419.5|10418.6|163
1605645000000|2020-11-17 20:30:00|10419.9|10418.9|10420.7|10420|10421.1|10420.3|10419.7|10418.8|149
1605645300000|2020-11-17 20:35:00|10420.8|10419.8|10420.1|10419.1|10421|10420|10419.7|10418.7|198
1605645600000|2020-11-17 20:40:00|10420.2|10419.2|10421.3|10420.3|10421.4|10420.5|10419.3|10418.3|260
1605645900000|2020-11-17 20:45:00|10421.4|10420.4|10420.7|10419.7|10421.8|10421|10420.5|10419.6|257
1605646200000|2020-11-17 20:50:00|10420.8|10419.8|10421.5|10420.5|10421.6|10420.7|10419.9|10419.1|201
1605646500000|2020-11-17 20:55:00|10421.6|10420.8|10420.3|10419.3|10421.6|10420.9|10419.4|10418.6|241
1605646800000|2020-11-17 21:00:00|10420.1|10419.4|10419.8|10418.8|10421.5|10420.5|10419.6|10418.6|304
1605647100000|2020-11-17 21:05:00|10419.7|10418.7|10419.8|10418.8|10420.4|10419.5|10419.1|10418.1|180
1605647400000|2020-11-17 21:10:00|10419.9|10418.9|10419.6|10418.6|10420.1|10419.1|10419.1|10418.1|134
1605647700000|2020-11-17 21:15:00|10419.5|10418.5|10420.2|10419.2|10420.2|10419.4|10419.3|10418.3|133
1605648000000|2020-11-17 21:20:00|10420.1|10419.1|10419.7|10418.7|10420.2|10419.2|10419.3|10418.3|140
1605648300000|2020-11-17 21:25:00|10419.6|10418.6|10419.2|10418.2|10420|10419|10417.9|10417|139
1605648600000|2020-11-17 21:30:00|10419.1|10418.4|10420|10419|10420|10419|10419.1|10418.3|128
1605648900000|2020-11-17 21:35:00|10419.9|10418.9|10420|10419|10420.5|10419.5|10419.6|10418.8|90
1605649200000|2020-11-17 21:40:00|10419.9|10418.9|10418.1|10417.1|10420.3|10419.3|10417.7|10416.7|220
1605649500000|2020-11-17 21:45:00|10418.2|10417.2|10420.1|10419.1|10420.8|10419.8|10418|10417|227
1605649800000|2020-11-17 21:50:00|10420.3|10419.3|10419|10418|10420.5|10419.5|10418.7|10417.7|282
1605650100000|2020-11-17 21:55:00|10419.1|10418.1|10420.5|10418.6|10420.8|10418.6|10418|10417|281
1605650400000|2020-11-17 22:00:00|10420.6|10418.8|10422.2|10418.8|10422.4|10419|10420.3|10418.1|38
1605650700000|2020-11-17 22:05:00|10421.9|10419.4|10422.6|10419.3|10423.7|10420.3|10421.9|10417.9|999
1605651000000|2020-11-17 22:10:00|10422.7|10419.1|10421.8|10417.4|10423|10419.6|10421.3|10417.2|168
1605651300000|2020-11-17 22:15:00|10421.9|10417.2|10421.1|10418|10422.2|10418.5|10421.1|10417.2|177
1605651600000|2020-11-17 22:20:00|10421.7|10417.9|10421.7|10417.1|10422.3|10418.7|10421.1|10416.8|122
1605651900000|2020-11-17 22:25:00|10421.9|10417|10421.9|10416.8|10422.1|10418.2|10420.7|10416.4|183
1605652200000|2020-11-17 22:30:00|10421.8|10416.9|10420.7|10415.8|10422.6|10417.7|10420.3|10414.5|1031
1605652500000|2020-11-17 22:35:00|10420.8|10415.7|10421|10416.8|10422|10417.2|10420.3|10415.2|1090
1605652800000|2020-11-17 22:40:00|10421.1|10416.7|10419.8|10416.2|10422|10417.9|10418.6|10414.8|944
1605653100000|2020-11-17 22:45:00|10419.7|10416.1|10420.7|10416.2|10422.5|10417.6|10418.4|10415.3|1267
1605653400000|2020-11-17 22:50:00|10420.8|10416.5|10420.8|10417.2|10422.2|10418.5|10419.1|10415.2|872
1605653700000|2020-11-17 22:55:00|10420.9|10416.9|10420.9|10417.7|10422.2|10418.9|10419.8|10416.5|1055
1605654000000|2020-11-17 23:00:00|10420.6|10417.3|10418.1|10417.1|10420.7|10418.7|10418|10416.5|851
1605654300000|2020-11-17 23:05:00|10418.2|10417.2|10419.3|10418.3|10419.9|10418.7|10418.1|10416.7|331
1605654600000|2020-11-17 23:10:00|10419.2|10418.2|10418.6|10417.6|10420.4|10419.4|10418.4|10417.4|179
1605654900000|2020-11-17 23:15:00|10418.7|10417.7|10418.6|10417.6|10419.3|10418.3|10418.2|10417.2|139
1605655200000|2020-11-17 23:20:00|10418.7|10417.7|10418.8|10417.8|10419.2|10418.2|10417.7|10416.7|173
1605655500000|2020-11-17 23:25:00|10418.9|10417.9|10419.8|10418.8|10420.4|10419.4|10418.8|10417.8|151
1605655800000|2020-11-17 23:30:00|10420|10419|10418.4|10417.4|10420.1|10419.1|10418.4|10417.4|153
1605656100000|2020-11-17 23:35:00|10418.6|10417.6|10418.8|10417.8|10419|10418|10417.8|10416.8|113
1605656400000|2020-11-17 23:40:00|10418.7|10417.7|10417.3|10416.3|10418.9|10417.9|10417.2|10416.2|142
1605656700000|2020-11-17 23:45:00|10417.2|10416.2|10418|10417|10418.3|10417.4|10417.1|10416.1|161
1605657000000|2020-11-17 23:50:00|10418.1|10417.1|10418.5|10417.5|10418.7|10417.7|10417.9|10416.9|163
1605657300000|2020-11-17 23:55:00|10418.2|10417.2|10418.1|10417.1|10418.7|10417.7|10417.2|10416.2|182
1605657600000|2020-11-18 00:00:00|10418|10417|10412.8|10411.8|10418|10417|10412.1|10411.1|441
1605657900000|2020-11-18 00:05:00|10412.5|10411.5|10414|10413.3|10414.3|10413.4|10411.8|10410.9|409
1605658200000|2020-11-18 00:10:00|10414.1|10413.4|10413|10412|10415.1|10414.2|10412|10411|386
1605658500000|2020-11-18 00:15:00|10413.1|10412.1|10414.7|10413.7|10415.3|10414.3|10412.2|10411.2|360
1605658800000|2020-11-18 00:20:00|10414.8|10413.8|10410.6|10409.9|10415.6|10414.6|10409.7|10408.8|335
1605659100000|2020-11-18 00:25:00|10410.9|10410|10409.3|10408.3|10411|10410|10408.5|10407.6|356
1605659400000|2020-11-18 00:30:00|10409.4|10408.4|10405.1|10404.1|10411.1|10410.1|10404.4|10403.4|546
1605659700000|2020-11-18 00:35:00|10405.2|10404.2|10406.5|10405.8|10407.1|10406.4|10405.1|10404.2|398
1605660000000|2020-11-18 00:40:00|10406.4|10405.7|10410.2|10409.2|10411|10410|10405.4|10404.5|461
1605660300000|2020-11-18 00:45:00|10410|10409.3|10408.7|10408|10410.2|10409.5|10407.8|10406.8|378
1605660600000|2020-11-18 00:50:00|10408.6|10407.9|10406.4|10405.4|10410.1|10409.3|10405|10404.1|593
1605660900000|2020-11-18 00:55:00|10406.8|10405.8|10407.8|10406.8|10408.2|10407.5|10405.3|10404.3|467
1605661200000|2020-11-18 01:00:00|10407.9|10406.9|10408.4|10407.7|10409.9|10408.9|10406|10405.2|429
1605661500000|2020-11-18 01:05:00|10408.3|10407.6|10409.5|10408.5|10410.8|10410|10408.1|10407.3|317
1605661800000|2020-11-18 01:10:00|10409.6|10408.6|10408.8|10407.8|10409.7|10408.9|10407.2|10406.5|367
1605662100000|2020-11-18 01:15:00|10408.7|10407.7|10411|10410|10411.5|10410.5|10407.3|10406.5|360
1605662400000|2020-11-18 01:20:00|10410.7|10410.1|10410.8|10409.8|10412.2|10411.4|10409.1|10408.2|351
1605662700000|2020-11-18 01:25:00|10410.9|10409.9|10409.4|10408.4|10412.2|10411.4|10408.9|10407.9|365
1605663000000|2020-11-18 01:30:00|10409.3|10408.3|10410.7|10409.7|10411|10410.1|10407.6|10406.8|453
1605663300000|2020-11-18 01:35:00|10410.8|10409.8|10412.3|10411.3|10412.3|10411.3|10408.5|10407.6|359
1605663600000|2020-11-18 01:40:00|10412.4|10411.4|10414.6|10413.9|10414.6|10413.9|10411.5|10410.6|191
1605663900000|2020-11-18 01:45:00|10414.5|10413.8|10413.7|10413|10415.7|10414.8|10413.3|10412.6|406
1605664200000|2020-11-18 01:50:00|10413.5|10412.8|10414|10413|10414.2|10413.4|10412.4|10411.5|235
1605664500000|2020-11-18 01:55:00|10413.9|10412.9|10410.5|10409.8|10414.5|10413.6|10410.2|10409.5|335
1605664800000|2020-11-18 02:00:00|10410.6|10409.9|10411.7|10411|10412.4|10411.7|10410.2|10409.3|274
1605665100000|2020-11-18 02:05:00|10411.8|10411.1|10413.5|10412.5|10413.5|10412.6|10410.9|10410.1|200
1605665400000|2020-11-18 02:10:00|10413.3|10412.6|10413.1|10412.4|10414.6|10413.8|10412.9|10412.2|188
1605665700000|2020-11-18 02:15:00|10413.3|10412.3|10414|10413|10414.6|10413.7|10412.1|10411.3|215
1605666000000|2020-11-18 02:20:00|10414.1|10413.1|10412.8|10412.1|10414.3|10413.4|10412.3|10411.5|139
1605666300000|2020-11-18 02:25:00|10413|10412|10412.2|10411.2|10413|10412.2|10411.9|10411|160
1605666600000|2020-11-18 02:30:00|10412.3|10411.3|10412.6|10411.9|10414.5|10413.7|10412.1|10411.1|175
1605666900000|2020-11-18 02:35:00|10412.7|10411.7|10413.9|10413.2|10414.4|10413.5|10412.4|10411.7|110
1605667200000|2020-11-18 02:40:00|10413.8|10413.1|10412.6|10411.6|10414|10413.2|10412.2|10411.2|224
1605667500000|2020-11-18 02:45:00|10412.5|10411.5|10411.4|10410.7|10412.5|10411.5|10411|10410.2|190
1605667800000|2020-11-18 02:50:00|10411.5|10410.8|10412.1|10411.1|10412.7|10411.9|10411.1|10410.2|155
1605668100000|2020-11-18 02:55:00|10412|10411.3|10411|10410|10412.1|10411.3|10410.8|10410|103
1605668400000|2020-11-18 03:00:00|10411.1|10410.1|10411.8|10410.8|10412|10411.2|10411.1|10410.1|191
1605668700000|2020-11-18 03:05:00|10411.9|10410.9|10413|10412.3|10413|10412.3|10411.5|10410.6|147
1605669000000|2020-11-18 03:10:00|10412.9|10412.2|10413.8|10413.1|10413.9|10413.1|10412.1|10411.4|97
1605669300000|2020-11-18 03:15:00|10413.9|10413.2|10413.9|10413.2|10415|10414.3|10413.2|10412.5|145
1605669600000|2020-11-18 03:20:00|10414|10413.3|10413|10412.3|10414.4|10413.7|10412.9|10412.2|120
1605669900000|2020-11-18 03:25:00|10413.1|10412.4|10413.1|10412.4|10413.7|10412.8|10412.7|10411.7|105
1605670200000|2020-11-18 03:30:00|10413|10412.3|10412.7|10412|10413.3|10412.5|10411.9|10411.1|185
1605670500000|2020-11-18 03:35:00|10412.6|10411.9|10413.7|10412.7|10413.8|10412.9|10411.4|10410.6|224
1605670800000|2020-11-18 03:40:00|10413.6|10412.6|10412.6|10411.9|10414.5|10413.8|10412.6|10411.8|299
1605671100000|2020-11-18 03:45:00|10412.7|10412|10412.7|10412|10413.4|10412.6|10412.5|10411.6|255
1605671400000|2020-11-18 03:50:00|10412.8|10412.1|10410.5|10409.8|10413.3|10412.4|10410.5|10409.7|158
1605671700000|2020-11-18 03:55:00|10410.2|10409.2|10411|10410|10411.6|10410.8|10409.7|10408.9|268
1605672000000|2020-11-18 04:00:00|10410.8|10410.1|10410.1|10409.1|10411|10410.2|10408.7|10407.7|208
1605672300000|2020-11-18 04:05:00|10410|10409|10411.5|10410.5|10411.7|10410.8|10409.7|10408.7|213
1605672600000|2020-11-18 04:10:00|10411.6|10410.6|10411.2|10410.5|10412.9|10412.1|10410.8|10409.8|261
1605672900000|2020-11-18 04:15:00|10411.3|10410.6|10409.9|10409.2|10411.6|10410.8|10408.5|10407.8|298
1605673200000|2020-11-18 04:20:00|10409.8|10409.1|10410.8|10410.1|10411.2|10410.4|10409.8|10409|180
1605673500000|2020-11-18 04:25:00|10410.9|10410.2|10410.3|10409.6|10411.3|10410.4|10409.7|10409|210
1605673800000|2020-11-18 04:30:00|10410.4|10409.7|10412.6|10411.9|10412.9|10412.1|10410.3|10409.6|210
1605674100000|2020-11-18 04:35:00|10412.7|10411.7|10412.1|10411.4|10412.9|10412.2|10411.3|10410.4|195
1605674400000|2020-11-18 04:40:00|10412|10411.3|10410.2|10409.5|10412.3|10411.5|10409.2|10408.4|182
1605674700000|2020-11-18 04:45:00|10410.3|10409.6|10410.4|10409.7|10411.3|10410.5|10408.8|10408.1|215
1605675000000|2020-11-18 04:50:00|10410.5|10409.8|10408.9|10408.2|10410.9|10410.1|10408.8|10408.1|226
1605675300000|2020-11-18 04:55:00|10409|10408.3|10408.4|10407.7|10409.8|10409|10408.2|10407.4|157
1605675600000|2020-11-18 05:00:00|10408.3|10407.6|10408.7|10408|10409.6|10408.9|10407.7|10407|164
1605675900000|2020-11-18 05:05:00|10408.8|10408.1|10408.4|10407.7|10410.1|10409.3|10408.1|10407.4|187
1605676200000|2020-11-18 05:10:00|10408.3|10407.6|10406.2|10405.2|10408.7|10408|10405.8|10405.1|230
1605676500000|2020-11-18 05:15:00|10406.1|10405.5|10407.7|10407|10409.5|10408.8|10406.1|10405.2|274
1605676800000|2020-11-18 05:20:00|10407.8|10406.8|10404.1|10403.4|10408|10407.3|10403.6|10402.9|378
1605677100000|2020-11-18 05:25:00|10404.2|10403.5|10403.4|10402.7|10404.7|10404|10401.6|10400.8|426
1605677400000|2020-11-18 05:30:00|10403.3|10402.6|10401.6|10400.9|10403.7|10402.9|10400.5|10399.7|328
1605677700000|2020-11-18 05:35:00|10401.7|10401|10398.7|10397.7|10403.2|10402.3|10396.7|10395.7|533
1605678000000|2020-11-18 05:40:00|10398.6|10397.6|10401.4|10400.7|10403.2|10402.2|10398.2|10397.5|345
1605678300000|2020-11-18 05:45:00|10401.5|10400.5|10400.9|10399.9|10403.1|10402.1|10400.9|10399.9|302
1605678600000|2020-11-18 05:50:00|10400.8|10400.1|10400.8|10399.8|10404.4|10403.4|10400.5|10399.8|260
1605678900000|2020-11-18 05:55:00|10400.9|10399.9|10400.2|10399.5|10401.6|10400.9|10398.1|10397.1|384
1605679200000|2020-11-18 06:00:00|10400.5|10399.8|10400.8|10400.1|10401.7|10400.8|10398.6|10397.8|302
1605679500000|2020-11-18 06:05:00|10400.9|10400.2|10399.9|10399.2|10400.9|10400.2|10398.2|10397.5|292
1605679800000|2020-11-18 06:10:00|10400|10399.3|10401.5|10400.5|10401.6|10400.8|10399.6|10398.8|265
1605680100000|2020-11-18 06:15:00|10401.3|10400.6|10400.1|10399.4|10402.7|10401.8|10399.5|10398.6|266
1605680400000|2020-11-18 06:20:00|10400|10399.3|10400.8|10400.1|10401.5|10400.8|10399.8|10399|180
1605680700000|2020-11-18 06:25:00|10400.9|10400.2|10403.6|10402.9|10404.4|10403.7|10400.7|10399.9|243
1605681000000|2020-11-18 06:30:00|10403.9|10403.2|10402.3|10401.3|10403.9|10403.2|10401.3|10400.4|197
1605681300000|2020-11-18 06:35:00|10402.4|10401.4|10402.3|10401.6|10402.8|10402.1|10401.2|10400.5|144
1605681600000|2020-11-18 06:40:00|10402.4|10401.7|10397.3|10396.6|10402.4|10401.7|10396.5|10395.5|226
1605681900000|2020-11-18 06:45:00|10397.4|10396.7|10399.9|10399.2|10399.9|10399.2|10397.1|10396.4|213
1605682200000|2020-11-18 06:50:00|10400|10399|10398.9|10398.2|10400.1|10399.1|10397|10396.3|241
1605682500000|2020-11-18 06:55:00|10398.8|10398.1|10396.6|10395.6|10398.9|10398.1|10393.8|10393.1|297
1605682800000|2020-11-18 07:00:00|10396.7|10395.7|10395.3|10394.3|10397.4|10396.4|10394.2|10393.4|367
1605683100000|2020-11-18 07:05:00|10395|10394|10395.7|10394.7|10396.1|10395.1|10393.2|10392.3|410
1605683400000|2020-11-18 07:10:00|10395.8|10394.8|10394|10393.3|10397.1|10396.2|10393.7|10392.9|367
1605683700000|2020-11-18 07:15:00|10393.9|10393|10392|10391|10394.2|10393.3|10391.8|10391|408
1605684000000|2020-11-18 07:20:00|10392.1|10391.4|10391|10390.3|10392.8|10391.9|10390.2|10389.4|404
1605684300000|2020-11-18 07:25:00|10391.1|10390.4|10389|10388|10391.6|10390.8|10388.5|10387.7|405
1605684600000|2020-11-18 07:30:00|10389.1|10388.1|10390.8|10390.1|10391.7|10390.9|10388.4|10387.7|306
1605684900000|2020-11-18 07:35:00|10390.6|10389.9|10386.5|10385.8|10390.6|10389.9|10385.3|10384.6|453
1605685200000|2020-11-18 07:40:00|10386.6|10385.9|10387.7|10386.7|10388.7|10387.9|10385.8|10384.8|400
1605685500000|2020-11-18 07:45:00|10387.4|10386.4|10388.5|10387.8|10390.2|10389.4|10387.3|10386.3|400
1605685800000|2020-11-18 07:50:00|10388.4|10387.7|10387.5|10386.8|10390|10389.3|10387.5|10386.8|261
1605686100000|2020-11-18 07:55:00|10387.6|10386.9|10389|10388.3|10390.2|10389.5|10387.1|10386.4|417
1605686400000|2020-11-18 08:00:00|10389.1|10388.4|10388.4|10387.7|10390.2|10389.5|10384.9|10384|697
1605686700000|2020-11-18 08:05:00|10388.3|10387.6|10388.3|10387.6|10390.9|10390|10386.7|10385.9|515
1605687000000|2020-11-18 08:10:00|10388.4|10387.7|10387.3|10386.6|10389.3|10388.6|10386.3|10385.6|442
1605687300000|2020-11-18 08:15:00|10387.2|10386.5|10389.5|10388.8|10390|10389.2|10386.4|10385.7|460
1605687600000|2020-11-18 08:20:00|10389.6|10388.9|10393.9|10393.2|10394.5|10393.7|10389.5|10388.8|625
1605687900000|2020-11-18 08:25:00|10393.5|10392.8|10392.1|10391.4|10394.5|10393.8|10391.6|10390.7|438
1605688200000|2020-11-18 08:30:00|10392.2|10391.5|10395.6|10394.6|10396.8|10396|10392.1|10391.4|386
1605688500000|2020-11-18 08:35:00|10395.7|10394.7|10397.5|10396.5|10399|10398.3|10395.2|10394.4|597
1605688800000|2020-11-18 08:40:00|10397.4|10396.4|10397.1|10396.4|10397.7|10396.8|10394.8|10394.1|369
1605689100000|2020-11-18 08:45:00|10397.3|10396.3|10394.4|10393.7|10398|10397.3|10394.3|10393.5|383
1605689400000|2020-11-18 08:50:00|10394.3|10393.6|10396.8|10396.1|10398.7|10398|10394.3|10393.5|392
1605689700000|2020-11-18 08:55:00|10397|10396|10396.5|10395.5|10398.2|10397.2|10394.8|10393.8|430
1605690000000|2020-11-18 09:00:00|10396.6|10395.6|10394.7|10394|10397.6|10396.9|10393.7|10393|350
1605690300000|2020-11-18 09:05:00|10394.8|10394.1|10392|10391.3|10394.8|10394.1|10391.1|10390.2|363
1605690600000|2020-11-18 09:10:00|10391.9|10391.2|10394|10393.3|10394.6|10393.9|10391.9|10391.2|371
1605690900000|2020-11-18 09:15:00|10393.9|10393.2|10393.4|10392.7|10394.5|10393.8|10391.5|10390.8|331
1605691200000|2020-11-18 09:20:00|10393.5|10392.8|10392.1|10391.4|10395.3|10394.5|10392|10391.3|238
1605691500000|2020-11-18 09:25:00|10392|10391.3|10393.8|10393.1|10394.5|10393.8|10392|10391.3|304
1605691800000|2020-11-18 09:30:00|10394|10393.3|10391.2|10390.5|10395.6|10394.9|10391.2|10390.5|340
1605692100000|2020-11-18 09:35:00|10391.1|10390.4|10390.3|10389.6|10392.5|10391.8|10389.1|10388.3|386
1605692400000|2020-11-18 09:40:00|10390.2|10389.5|10388.7|10388|10390.5|10389.7|10388.7|10388|298
1605692700000|2020-11-18 09:45:00|10388.8|10388.1|10388.1|10387.4|10389.4|10388.7|10386.4|10385.6|325
1605693000000|2020-11-18 09:50:00|10388|10387.3|10388.2|10387.5|10389|10388.2|10386.8|10386.1|319
1605693300000|2020-11-18 09:55:00|10388.1|10387.4|10385.7|10385|10388.9|10388.1|10385.6|10384.9|374
1605693600000|2020-11-18 10:00:00|10385.8|10385.1|10387.4|10386.4|10388.1|10387.1|10385.4|10384.7|347
1605693900000|2020-11-18 10:05:00|10387.5|10386.5|10387.8|10387.1|10388.9|10388.2|10386.5|10385.8|394
1605694200000|2020-11-18 10:10:00|10387.9|10387.2|10382.9|10382.2|10389|10388.3|10379.9|10378.9|447
1605694500000|2020-11-18 10:15:00|10383.1|10382.1|10382.3|10381.3|10384.4|10383.4|10381.5|10380.8|408
1605694800000|2020-11-18 10:20:00|10382.2|10381.5|10382.3|10381.6|10383.3|10382.5|10381.6|10380.9|318
1605695100000|2020-11-18 10:25:00|10382.4|10381.4|10384.6|10383.6|10384.7|10384|10381.7|10381|377
1605695400000|2020-11-18 10:30:00|10384.4|10383.7|10385.1|10384.4|10385.4|10384.7|10382.7|10381.9|357
1605695700000|2020-11-18 10:35:00|10385|10384.3|10384.7|10383.7|10385.4|10384.6|10383.3|10382.4|270
1605696000000|2020-11-18 10:40:00|10384.6|10383.6|10389.6|10388.9|10389.8|10389.1|10384.2|10383.3|470
1605696300000|2020-11-18 10:45:00|10389.5|10388.8|10387.2|10386.5|10389.7|10388.9|10387.1|10386.2|318
1605696600000|2020-11-18 10:50:00|10387.3|10386.6|10388.4|10387.4|10388.6|10387.9|10387.1|10386.3|257
1605696900000|2020-11-18 10:55:00|10388.2|10387.5|10386|10385.3|10389.5|10388.8|10385.2|10384.5|300
1605697200000|2020-11-18 11:00:00|10386.2|10385.5|10385.5|10384.8|10386.3|10385.6|10385.1|10384.4|223
1605697500000|2020-11-18 11:05:00|10385.6|10384.9|10387.7|10387|10388.4|10387.7|10385.6|10384.9|250
1605697800000|2020-11-18 11:10:00|10387.8|10387.1|10386.9|10385.9|10388|10387.3|10385.6|10384.9|323
1605698100000|2020-11-18 11:15:00|10386.8|10386.1|10387.2|10386.5|10387.4|10386.7|10385.5|10384.7|196
1605698400000|2020-11-18 11:20:00|10387|10386.3|10388.4|10387.7|10389.6|10388.9|10386.9|10386.1|332
1605698700000|2020-11-18 11:25:00|10388.3|10387.6|10385.3|10384.6|10388.8|10388|10385.1|10384.2|304
1605699000000|2020-11-18 11:30:00|10385.4|10384.7|10384.2|10383.5|10385.9|10385.2|10382.9|10382.2|311
1605699300000|2020-11-18 11:35:00|10384.3|10383.6|10384|10383.3|10385.3|10384.5|10383.7|10382.9|242
1605699600000|2020-11-18 11:40:00|10383.9|10383.2|10381.6|10380.9|10384.7|10383.9|10379.7|10378.9|456
1605699900000|2020-11-18 11:45:00|10381.5|10380.8|10387.3|10386.6|10396.8|10395.8|10381.3|10380.5|866
1605700200000|2020-11-18 11:50:00|10387.2|10386.5|10386.9|10385.9|10388|10387.3|10384.6|10383.9|634
1605700500000|2020-11-18 11:55:00|10387.1|10386.1|10390.8|10389.8|10391.6|10390.9|10386.4|10385.7|512
1605700800000|2020-11-18 12:00:00|10390.9|10389.9|10406.7|10405.7|10410.7|10409.7|10390.9|10389.9|916
1605701100000|2020-11-18 12:05:00|10406.4|10405.3|10403|10402|10407.3|10406.3|10400.3|10399.3|721
1605701400000|2020-11-18 12:10:00|10402.9|10401.9|10398.8|10398.1|10403|10402|10398.3|10397.5|496
1605701700000|2020-11-18 12:15:00|10399.6|10398.9|10397.2|10396.5|10401.1|10400.3|10396|10395.3|478
1605702000000|2020-11-18 12:20:00|10397.1|10396.4|10395.4|10394.7|10398.2|10397.4|10394.7|10393.7|363
1605702300000|2020-11-18 12:25:00|10395.5|10394.8|10397.5|10396.5|10398.9|10398|10395.1|10394.3|457
1605702600000|2020-11-18 12:30:00|10397.6|10396.6|10393.5|10392.8|10398.1|10397.4|10391.8|10390.9|477
1605702900000|2020-11-18 12:35:00|10393.4|10392.7|10395.8|10394.8|10396.4|10395.7|10393|10392.3|418
1605703200000|2020-11-18 12:40:00|10395.6|10394.9|10393.2|10392.5|10397.2|10396.2|10392.6|10391.9|327
1605703500000|2020-11-18 12:45:00|10393.3|10392.6|10392.5|10391.5|10393.5|10392.6|10391.4|10390.4|347
1605703800000|2020-11-18 12:50:00|10392.6|10391.6|10393.5|10392.8|10394|10393.2|10391|10390|492
1605704100000|2020-11-18 12:55:00|10393.4|10392.7|10392.3|10391.3|10393.9|10393.1|10391.6|10390.9|471
1605704400000|2020-11-18 13:00:00|10392.2|10391.5|10389.5|10388.8|10393.5|10392.7|10389.3|10388.6|513
1605704700000|2020-11-18 13:05:00|10389.4|10388.7|10388.8|10388.1|10390.5|10389.6|10388.2|10387.5|314
1605705000000|2020-11-18 13:10:00|10388.9|10387.9|10387.6|10386.9|10389.2|10388.4|10385.9|10385.1|357
1605705300000|2020-11-18 13:15:00|10387.8|10387.1|10386.9|10386.2|10390|10389.2|10386.6|10385.8|372
1605705600000|2020-11-18 13:20:00|10387|10386.3|10392.3|10391.3|10393.9|10393|10385.5|10384.8|608
1605705900000|2020-11-18 13:25:00|10392.5|10391.5|10394.3|10393.3|10394.6|10393.6|10390.4|10389.6|463
1605706200000|2020-11-18 13:30:00|10394.6|10393.6|10394.8|10393.8|10395.2|10394.2|10391.5|10390.8|482
1605706500000|2020-11-18 13:35:00|10394.5|10393.7|10397.6|10396.9|10397.6|10396.9|10393.7|10392.9|521
1605706800000|2020-11-18 13:40:00|10397.5|10396.8|10396.6|10395.9|10399.2|10398.3|10395.2|10394.5|559
1605707100000|2020-11-18 13:45:00|10396.5|10395.8|10398|10397|10401.4|10400.6|10395.8|10395.1|486
1605707400000|2020-11-18 13:50:00|10398.1|10397.3|10397.5|10396.8|10398.4|10397.5|10396|10395.1|371
1605707700000|2020-11-18 13:55:00|10397.6|10396.9|10396.9|10396.2|10398.8|10398.1|10396.4|10395.6|347
1605708000000|2020-11-18 14:00:00|10396.8|10396.1|10392.5|10391.8|10396.9|10396.2|10391.9|10391.1|439
1605708300000|2020-11-18 14:05:00|10392.4|10391.7|10393.6|10392.9|10396.3|10395.6|10391.7|10391|461
1605708600000|2020-11-18 14:10:00|10393.8|10392.8|10391.4|10390.7|10394.6|10393.7|10391.2|10390.5|246
1605708900000|2020-11-18 14:15:00|10391.5|10390.8|10393.3|10392.6|10394.3|10393.6|10389.7|10388.8|289
1605709200000|2020-11-18 14:20:00|10393.2|10392.5|10391.9|10390.9|10394.1|10393.2|10390.8|10389.9|335
1605709500000|2020-11-18 14:25:00|10391.8|10390.8|10390.9|10390.2|10392.7|10392|10390|10389.3|259
1605709800000|2020-11-18 14:30:00|10391|10390.3|10388.5|10387.8|10392.8|10391.9|10386.4|10385.5|597
1605710100000|2020-11-18 14:35:00|10388.4|10387.7|10389.9|10389.2|10390.7|10389.7|10388.4|10387.4|352
1605710400000|2020-11-18 14:40:00|10389.8|10389.1|10388.3|10387.6|10390.1|10389.2|10386.1|10385.2|510
1605710700000|2020-11-18 14:45:00|10388.1|10387.4|10389|10388|10390.2|10389.2|10387.1|10386.1|368
1605711000000|2020-11-18 14:50:00|10388.9|10388.2|10388.3|10387.6|10389|10388.2|10386.8|10386.1|410
1605711300000|2020-11-18 14:55:00|10388.2|10387.5|10386.9|10385.9|10389.6|10388.8|10386.5|10385.8|401
1605711600000|2020-11-18 15:00:00|10386.8|10386.1|10386.2|10385.5|10387.7|10386.9|10385|10384.1|484
1605711900000|2020-11-18 15:05:00|10386.3|10385.6|10382.8|10382.1|10387.2|10386.3|10382.6|10381.9|401
1605712200000|2020-11-18 15:10:00|10382.9|10382.2|10380.9|10380.2|10383.8|10382.9|10380.4|10379.7|387
1605712500000|2020-11-18 15:15:00|10381|10380.3|10379.2|10378.5|10383|10382.3|10379.1|10378.1|484
1605712800000|2020-11-18 15:20:00|10379.3|10378.6|10372.6|10371.9|10379.4|10378.7|10372.6|10371.9|589
1605713100000|2020-11-18 15:25:00|10372.7|10372|10373.2|10372.5|10375|10374.3|10372.6|10371.9|547
1605713400000|2020-11-18 15:30:00|10372.9|10372.2|10370.4|10369.7|10373|10372.3|10366.6|10365.8|721
1605713700000|2020-11-18 15:35:00|10370.6|10369.9|10369|10368.3|10371.2|10370.3|10366.4|10365.7|568
1605714000000|2020-11-18 15:40:00|10368.9|10368.2|10369.9|10369.2|10371.3|10370.6|10367.5|10366.6|482
1605714300000|2020-11-18 15:45:00|10369.8|10369.1|10370.7|10369.7|10371.3|10370.6|10367.4|10366.7|561
1605714600000|2020-11-18 15:50:00|10370.8|10369.8|10372.3|10371.6|10373.2|10372.5|10367.7|10366.8|656
1605714900000|2020-11-18 15:55:00|10372.4|10371.4|10367.2|10366.5|10372.4|10371.4|10366.7|10366|634
1605715200000|2020-11-18 16:00:00|10367.6|10366.9|10369|10368.3|10369.3|10368.6|10365.6|10364.9|489
1605715500000|2020-11-18 16:05:00|10369.4|10368.7|10371.4|10370.4|10371.8|10371.1|10369.3|10368.5|351
1605715800000|2020-11-18 16:10:00|10371.3|10370.3|10372.4|10371.7|10372.4|10371.7|10371.2|10370.3|354
1605716100000|2020-11-18 16:15:00|10372.1|10371.4|10373.8|10373.1|10375.1|10374.4|10371.1|10370.4|369
1605716400000|2020-11-18 16:20:00|10373.7|10373|10373.4|10372.7|10374.8|10374.1|10372.8|10372.1|292
1605716700000|2020-11-18 16:25:00|10373.5|10372.8|10374|10373.3|10374.1|10373.3|10372.1|10371.3|274
1605717000000|2020-11-18 16:30:00|10374.2|10373.5|10371.8|10370.8|10374.3|10373.6|10370.8|10370.1|276
1605717300000|2020-11-18 16:35:00|10371.7|10370.7|10371|10370.3|10372.8|10372.1|10370.8|10370.1|277
1605717600000|2020-11-18 16:40:00|10371.1|10370.4|10369.7|10369|10371.2|10370.5|10369.5|10368.6|218
1605717900000|2020-11-18 16:45:00|10369.6|10368.9|10370.5|10369.5|10371|10370.3|10368.8|10368.1|264
1605718200000|2020-11-18 16:50:00|10370.4|10369.4|10370.3|10369.6|10370.8|10369.8|10368.8|10368.1|228
1605718500000|2020-11-18 16:55:00|10370.4|10369.7|10372.5|10371.8|10372.5|10371.8|10370.1|10369.4|171
1605718800000|2020-11-18 17:00:00|10372.4|10371.7|10372.3|10371.6|10373|10372.1|10371.2|10370.4|209
1605719100000|2020-11-18 17:05:00|10371.9|10371.2|10372.1|10371.1|10372.7|10371.8|10370.5|10369.7|228
1605719400000|2020-11-18 17:10:00|10372|10371|10372.6|10371.9|10373.6|10372.9|10371.4|10370.6|277
1605719700000|2020-11-18 17:15:00|10372.5|10371.8|10376.3|10375.3|10376.3|10375.5|10372.3|10371.6|249
1605720000000|2020-11-18 17:20:00|10376.2|10375.2|10376.7|10376|10378.1|10377.4|10375.7|10374.8|279
1605720300000|2020-11-18 17:25:00|10376.8|10376.1|10376.2|10375.2|10377.5|10376.7|10375.2|10374.5|267
1605720600000|2020-11-18 17:30:00|10376.1|10375.1|10379.5|10378.5|10379.8|10379.1|10375.5|10374.6|218
1605720900000|2020-11-18 17:35:00|10379.3|10378.6|10380.6|10379.6|10381|10380.1|10378|10377.1|258
1605721200000|2020-11-18 17:40:00|10380.1|10379.4|10380.7|10379.7|10382.2|10381.3|10379.8|10379|313
1605721500000|2020-11-18 17:45:00|10380.8|10379.8|10382.1|10381.4|10382.3|10381.5|10380.2|10379.2|218
1605721800000|2020-11-18 17:50:00|10382|10381.3|10381.6|10380.6|10382.7|10381.9|10381.3|10380.5|217
1605722100000|2020-11-18 17:55:00|10381.5|10380.5|10383.3|10382.3|10383.9|10383|10381.4|10380.5|297
1605722400000|2020-11-18 18:00:00|10383.5|10382.6|10382.3|10381.6|10385.3|10384.3|10381.7|10380.9|422
1605722700000|2020-11-18 18:05:00|10382.4|10381.7|10385.7|10384.7|10385.8|10384.9|10381.8|10380.9|361
1605723000000|2020-11-18 18:10:00|10385.8|10384.8|10385.9|10384.9|10387.6|10386.7|10385.1|10384.2|371
1605723300000|2020-11-18 18:15:00|10385.8|10385.1|10384.5|10383.5|10386.2|10385.4|10384.1|10383.2|215
1605723600000|2020-11-18 18:20:00|10384.4|10383.4|10382.6|10381.9|10384.6|10383.9|10382.4|10381.7|276
1605723900000|2020-11-18 18:25:00|10382.7|10382|10382.1|10381.4|10383|10382.3|10381.3|10380.4|229
1605724200000|2020-11-18 18:30:00|10382|10381.3|10382.1|10381.4|10383.7|10382.9|10381.1|10380.3|244
1605724500000|2020-11-18 18:35:00|10382.3|10381.3|10381.1|10380.4|10382.4|10381.7|10381.1|10380.2|177
1605724800000|2020-11-18 18:40:00|10381.3|10380.6|10378.6|10377.6|10381.6|10380.7|10378.6|10377.6|179
1605725100000|2020-11-18 18:45:00|10379|10378|10378.3|10377.6|10379.5|10378.8|10378.1|10377.4|225
1605725400000|2020-11-18 18:50:00|10378.2|10377.5|10378.1|10377.4|10378.7|10377.8|10377.2|10376.4|167
1605725700000|2020-11-18 18:55:00|10378|10377.3|10379|10378.3|10379.4|10378.7|10377.4|10376.7|198
1605726000000|2020-11-18 19:00:00|10379.1|10378.4|10379.2|10378.5|10382.7|10381.8|10378.7|10378|517
1605726300000|2020-11-18 19:05:00|10379.1|10378.4|10381.3|10380.6|10381.7|10381|10378.7|10377.8|254
1605726600000|2020-11-18 19:10:00|10381.2|10380.5|10382.4|10381.7|10382.7|10381.7|10381.1|10380.3|177
1605726900000|2020-11-18 19:15:00|10382.3|10381.6|10381.2|10380.5|10382.6|10381.8|10380.9|10380.1|263
1605727200000|2020-11-18 19:20:00|10381.1|10380.4|10381.2|10380.5|10383.2|10382.3|10381.1|10380.3|226
1605727500000|2020-11-18 19:25:00|10381.3|10380.3|10381.9|10381.2|10382.2|10381.4|10380|10379.2|230
1605727800000|2020-11-18 19:30:00|10381.8|10381.1|10381.9|10380.9|10382.8|10381.8|10381.1|10380.4|178
1605728100000|2020-11-18 19:35:00|10381.8|10381.1|10382.7|10382|10384.1|10383.2|10381.6|10380.7|171
1605728400000|2020-11-18 19:40:00|10382.8|10382.1|10382.4|10381.7|10383.5|10382.8|10382.3|10381.4|199
1605728700000|2020-11-18 19:45:00|10382.3|10381.6|10383.3|10382.6|10383.4|10382.7|10381.6|10380.9|148
1605729000000|2020-11-18 19:50:00|10383.4|10382.7|10384.2|10383.5|10384.5|10383.8|10383.3|10382.4|199
1605729300000|2020-11-18 19:55:00|10384.1|10383.4|10383.1|10382.1|10384.2|10383.4|10382.4|10381.6|225
1605729600000|2020-11-18 20:00:00|10383.2|10382.2|10383.6|10382.6|10383.7|10382.9|10382.5|10381.5|233
1605729900000|2020-11-18 20:05:00|10383.5|10382.5|10384.2|10383.5|10384.7|10383.7|10383.5|10382.5|241
1605730200000|2020-11-18 20:10:00|10384.1|10383.4|10384.6|10383.9|10384.7|10384|10383.9|10383.1|117
1605730500000|2020-11-18 20:15:00|10384.5|10383.8|10384.6|10383.9|10384.9|10384|10383.8|10383.1|146
1605730800000|2020-11-18 20:20:00|10384.4|10383.4|10383.8|10382.8|10384.4|10383.5|10383.2|10382.4|120
1605731100000|2020-11-18 20:25:00|10384|10383.3|10383.1|10382.1|10384.2|10383.4|10382.4|10381.6|187
1605731400000|2020-11-18 20:30:00|10383|10382|10383.5|10382.8|10384.7|10383.9|10382.8|10381.9|276
1605731700000|2020-11-18 20:35:00|10383.6|10382.9|10386|10385|10386.1|10385.2|10383.5|10382.7|249
1605732000000|2020-11-18 20:40:00|10386.1|10385.1|10386.3|10385.6|10386.6|10385.7|10384.2|10383.3|289
1605732300000|2020-11-18 20:45:00|10386.4|10385.7|10386.9|10385.9|10387.6|10386.7|10385.9|10385|239
1605732600000|2020-11-18 20:50:00|10386.8|10385.8|10388.2|10387.5|10388.4|10387.6|10386|10385.2|284
1605732900000|2020-11-18 20:55:00|10388.1|10387.4|10385.7|10385|10388.2|10387.5|10385.5|10384.6|268
1605733200000|2020-11-18 21:00:00|10385.8|10385.1|10386|10385.3|10386.2|10385.4|10385.2|10384.4|211
1605733500000|2020-11-18 21:05:00|10386.1|10385.4|10387.3|10386.6|10387.6|10386.7|10386|10385.2|185
1605733800000|2020-11-18 21:10:00|10387.5|10386.5|10387.3|10386.3|10387.5|10386.6|10386.5|10385.5|171
1605734100000|2020-11-18 21:15:00|10387.5|10386.5|10388.5|10387.5|10388.6|10387.6|10387.3|10386.5|101
1605734400000|2020-11-18 21:20:00|10388.6|10387.6|10386.5|10385.8|10388.8|10388|10386.5|10385.6|189
1605734700000|2020-11-18 21:25:00|10386.6|10385.9|10386.3|10385.3|10386.9|10385.9|10385.9|10384.9|227
1605735000000|2020-11-18 21:30:00|10385.9|10385.2|10385.7|10384.7|10386.3|10385.3|10385.6|10384.6|140
1605735300000|2020-11-18 21:35:00|10385.5|10384.8|10385.1|10384.1|10386|10385.1|10384.7|10383.7|95
1605735600000|2020-11-18 21:40:00|10384.9|10383.9|10382.5|10381.5|10385|10384|10382.4|10381.4|212
1605735900000|2020-11-18 21:45:00|10382.6|10381.6|10380.8|10379.8|10382.6|10381.6|10380.8|10379.8|409
1605736200000|2020-11-18 21:50:00|10380.9|10379.9|10379.8|10378.8|10381.4|10380.4|10379.7|10378.7|281
1605736500000|2020-11-18 21:55:00|10379.7|10378.7|10383|10378|10384.3|10380.2|10379|10377.8|398
1605736800000|2020-11-18 22:00:00|10383.2|10378.1|10384.6|10378.9|10386.1|10380.8|10383.2|10377.8|33
1605737100000|2020-11-18 22:05:00|10384.3|10379.8|10380.4|10377.7|10384.8|10379.8|10380.1|10376.6|1375
1605737400000|2020-11-18 22:10:00|10380.5|10377.8|10380.2|10377.3|10380.9|10377.9|10379.4|10376.6|1101
1605737700000|2020-11-18 22:15:00|10380.1|10377.4|10379.6|10377.1|10380.4|10377.5|10379.3|10376.8|1051
1605738000000|2020-11-18 22:20:00|10379.7|10377.2|10379.9|10377.2|10380.7|10377.4|10379.4|10376.9|612
1605738300000|2020-11-18 22:25:00|10380|10377.3|10379.1|10377.2|10380.6|10378.9|10378.2|10376.6|731
1605738600000|2020-11-18 22:30:00|10379.6|10377|10379.6|10376.1|10380.2|10377.6|10375.6|10372.5|728
1605738900000|2020-11-18 22:35:00|10379.5|10376.2|10379.8|10376.7|10380.3|10377|10378.7|10375.4|1181
1605739200000|2020-11-18 22:40:00|10379.9|10376.8|10381.6|10377.3|10384.3|10378.4|10379.6|10375.4|1296
1605739500000|2020-11-18 22:45:00|10381.1|10377.6|10381|10377.9|10382.7|10379.2|10380.5|10376.5|632
1605739800000|2020-11-18 22:50:00|10381.1|10378.1|10381.6|10379|10381.8|10379.5|10380.6|10377.7|1401
1605740100000|2020-11-18 22:55:00|10381.7|10379.1|10384.4|10381|10384.8|10381.9|10381.3|10378.6|1488
1605740400000|2020-11-18 23:00:00|10384.3|10380.8|10382.1|10381.1|10384.3|10382|10381.2|10379.9|535
1605740700000|2020-11-18 23:05:00|10382|10381|10381.7|10380.7|10382.4|10381.2|10381.5|10380.5|107
1605741000000|2020-11-18 23:10:00|10381.8|10380.8|10380.1|10379.1|10382.2|10381.2|10379.5|10378.5|215
1605741300000|2020-11-18 23:15:00|10380.2|10379.2|10384.4|10383.4|10384.4|10383.4|10379.6|10378.6|282
1605741600000|2020-11-18 23:20:00|10384|10383|10385.6|10384.6|10385.7|10384.7|10383.6|10382.6|116
1605741900000|2020-11-18 23:25:00|10385.5|10384.5|10384.2|10383.2|10385.8|10384.8|10383.9|10382.9|134
1605742200000|2020-11-18 23:30:00|10384.1|10383.1|10384.4|10383.4|10385.4|10384.4|10384.1|10383.1|101
1605742500000|2020-11-18 23:35:00|10384.2|10383.2|10385.9|10384.9|10386|10385|10383.3|10382.4|144
1605742800000|2020-11-18 23:40:00|10386|10385|10386.6|10385.6|10386.7|10385.7|10385.3|10384.3|95
1605743100000|2020-11-18 23:45:00|10386.4|10385.4|10387.3|10386.3|10387.7|10386.7|10386.1|10385.1|163
1605743400000|2020-11-18 23:50:00|10387.6|10386.6|10388|10387|10389.6|10388.6|10387|10386|132
1605743700000|2020-11-18 23:55:00|10387.8|10386.8|10390.1|10389.1|10391.5|10390.8|10387.7|10386.7|285
1605744000000|2020-11-19 00:00:00|10390.2|10389.2|10392.6|10391.6|10393.3|10392.3|10388.2|10387.2|588
1605744300000|2020-11-19 00:05:00|10392.2|10391.2|10396.1|10395.4|10398|10397|10390.9|10389.9|586
1605744600000|2020-11-19 00:10:00|10396.2|10395.5|10395.3|10394.6|10397.7|10396.9|10394|10393.2|452
1605744900000|2020-11-19 00:15:00|10395.5|10394.5|10396.2|10395.2|10398.7|10397.9|10395.4|10394.5|537
1605745200000|2020-11-19 00:20:00|10396.3|10395.3|10395|10394|10397.5|10396.5|10394.6|10393.6|333
1605745500000|2020-11-19 00:25:00|10395.1|10394.1|10393.5|10392.5|10395.9|10395|10393.5|10392.5|372
1605745800000|2020-11-19 00:30:00|10393.4|10392.4|10393.5|10392.8|10393.8|10392.9|10391.8|10390.9|311
1605746100000|2020-11-19 00:35:00|10393.7|10392.7|10393|10392.3|10396.1|10395.3|10392.9|10392.1|191
1605746400000|2020-11-19 00:40:00|10392.9|10392.2|10391.5|10390.5|10393.7|10392.8|10391|10390.3|399
1605746700000|2020-11-19 00:45:00|10391.4|10390.4|10389.6|10388.9|10392.1|10391.2|10389.4|10388.6|297
1605747000000|2020-11-19 00:50:00|10389.7|10389|10384.9|10383.9|10389.8|10389|10383.1|10382.2|541
1605747300000|2020-11-19 00:55:00|10385|10384|10385.6|10384.9|10386.1|10385.4|10383.4|10382.7|455
1605747600000|2020-11-19 01:00:00|10385.5|10384.8|10384.1|10383.4|10387.4|10386.4|10383.5|10382.8|531
1605747900000|2020-11-19 01:05:00|10384|10383.3|10383.8|10383.1|10384.8|10384|10380.2|10379.5|463
1605748200000|2020-11-19 01:10:00|10383.7|10383|10382.1|10381.1|10384|10383.2|10381.4|10380.5|409
1605748500000|2020-11-19 01:15:00|10382.2|10381.2|10384|10383.3|10384.6|10383.7|10380.8|10380.1|315
1605748800000|2020-11-19 01:20:00|10384.1|10383.4|10382.3|10381.3|10385.1|10384.4|10380.6|10379.9|371
1605749100000|2020-11-19 01:25:00|10382.1|10381.4|10383.4|10382.7|10383.9|10383.1|10380.8|10379.8|283
1605749400000|2020-11-19 01:30:00|10383.6|10382.9|10384.2|10383.5|10385.2|10384.3|10381.6|10380.7|360
1605749700000|2020-11-19 01:35:00|10384.1|10383.4|10387.2|10386.2|10387.9|10387.1|10383.6|10382.6|377
1605750000000|2020-11-19 01:40:00|10386.9|10386.1|10386.8|10386.1|10387.8|10387|10386.2|10385.5|249
1605750300000|2020-11-19 01:45:00|10387|10386|10388|10387.3|10388.8|10387.8|10387|10386|264
1605750600000|2020-11-19 01:50:00|10388.1|10387.4|10387.7|10386.7|10388.8|10388|10386.2|10385.2|357
1605750900000|2020-11-19 01:55:00|10387.6|10386.6|10386.2|10385.2|10387.8|10386.8|10385.9|10384.9|264
1605751200000|2020-11-19 02:00:00|10386.1|10385.1|10384.7|10383.7|10386.2|10385.3|10383.4|10382.5|300
1605751500000|2020-11-19 02:05:00|10384.8|10383.8|10381.6|10380.9|10385.3|10384.3|10381.2|10380.3|323
1605751800000|2020-11-19 02:10:00|10381.5|10380.8|10382.3|10381.3|10383.3|10382.4|10381.3|10380.5|343
1605752100000|2020-11-19 02:15:00|10382.4|10381.4|10384.1|10383.4|10384.8|10383.9|10382.1|10381.1|448
1605752400000|2020-11-19 02:20:00|10384|10383.3|10383.2|10382.5|10385.7|10384.8|10382.4|10381.6|374
1605752700000|2020-11-19 02:25:00|10383.1|10382.4|10382.7|10381.7|10384.2|10383.2|10382.4|10381.6|290
1605753000000|2020-11-19 02:30:00|10382.5|10381.8|10382.3|10381.3|10382.9|10382|10381.1|10380.2|340
1605753300000|2020-11-19 02:35:00|10382.2|10381.2|10381.7|10381|10382.2|10381.2|10381.1|10380.2|211
1605753600000|2020-11-19 02:40:00|10381.6|10380.9|10381|10380.3|10382.8|10382.1|10380.8|10380.1|291
1605753900000|2020-11-19 02:45:00|10380.9|10380.2|10381.3|10380.3|10382.4|10381.4|10380.4|10379.7|271
1605754200000|2020-11-19 02:50:00|10381.4|10380.4|10380.7|10379.7|10382|10381|10379.8|10379|235
1605754500000|2020-11-19 02:55:00|10380.6|10379.6|10378.7|10377.7|10380.7|10379.9|10378.1|10377.2|316
1605754800000|2020-11-19 03:00:00|10378.8|10377.8|10377.8|10377.1|10379|10378|10377.3|10376.4|243
1605755100000|2020-11-19 03:05:00|10377.7|10377|10378.4|10377.4|10379.5|10378.7|10377.7|10377|151
1605755400000|2020-11-19 03:10:00|10378.2|10377.5|10378|10377.3|10378.4|10377.6|10377.4|10376.6|144
1605755700000|2020-11-19 03:15:00|10377.9|10377.2|10379|10378|10380.2|10379.4|10377.9|10377.2|236
1605756000000|2020-11-19 03:20:00|10378.9|10378.3|10378.3|10377.3|10380.4|10379.7|10378|10377.2|290
1605756300000|2020-11-19 03:25:00|10378.4|10377.4|10377.3|10376.3|10379.8|10379.1|10377.3|10376.3|257
1605756600000|2020-11-19 03:30:00|10377.4|10376.4|10379.1|10378.1|10379.1|10378.3|10376.5|10375.7|243
1605756900000|2020-11-19 03:35:00|10379|10378|10377.9|10377.2|10379.7|10378.9|10377.3|10376.3|272
1605757200000|2020-11-19 03:40:00|10378|10377|10377.5|10376.5|10378|10377.1|10374.9|10374.1|387
1605757500000|2020-11-19 03:45:00|10377.4|10376.4|10375.6|10374.9|10378.6|10377.7|10375.4|10374.6|319
1605757800000|2020-11-19 03:50:00|10375.5|10374.8|10375.2|10374.5|10377.1|10376.2|10375|10374.2|319
1605758100000|2020-11-19 03:55:00|10375.3|10374.6|10375.7|10374.7|10375.9|10375.1|10374.7|10373.8|167
1605758400000|2020-11-19 04:00:00|10375.8|10374.8|10374.6|10373.6|10376.3|10375.4|10373.7|10372.9|216
1605758700000|2020-11-19 04:05:00|10374.7|10373.7|10374.8|10373.8|10375.2|10374.2|10372.9|10372.2|262
1605759000000|2020-11-19 04:10:00|10374.7|10373.7|10374|10373.3|10376.1|10375.1|10373.5|10372.7|272
1605759300000|2020-11-19 04:15:00|10374.1|10373.4|10373.3|10372.3|10375.4|10374.5|10372.8|10371.9|218
1605759600000|2020-11-19 04:20:00|10373.1|10372.4|10373.1|10372.1|10374.4|10373.5|10372.2|10371.4|246
1605759900000|2020-11-19 04:25:00|10373.2|10372.2|10374.7|10373.7|10375.6|10374.8|10373.1|10372.1|295
1605760200000|2020-11-19 04:30:00|10374.8|10373.8|10373.8|10372.8|10375.1|10374.4|10373.6|10372.7|163
1605760500000|2020-11-19 04:35:00|10373.7|10372.7|10374.1|10373.1|10375.8|10374.8|10373.4|10372.5|210
1605760800000|2020-11-19 04:40:00|10374.2|10373.2|10374.2|10373.2|10375.2|10374.4|10373.4|10372.6|250
1605761100000|2020-11-19 04:45:00|10374.1|10373.1|10374.8|10373.8|10375.3|10374.5|10373.4|10372.6|175
1605761400000|2020-11-19 04:50:00|10374.9|10373.9|10377.7|10376.7|10377.8|10376.8|10373.6|10372.8|278
1605761700000|2020-11-19 04:55:00|10377.8|10376.8|10377.6|10376.9|10378.8|10378|10376.5|10375.7|373
1605762000000|2020-11-19 05:00:00|10377.5|10376.8|10378.6|10377.6|10378.8|10378.1|10377.1|10376.4|351
1605762300000|2020-11-19 05:05:00|10378.7|10377.7|10380.2|10379.5|10381|10380|10378.4|10377.5|301
1605762600000|2020-11-19 05:10:00|10380.3|10379.6|10382.6|10381.6|10383|10382.2|10378.9|10378.2|292
1605762900000|2020-11-19 05:15:00|10382.7|10381.7|10381.6|10380.9|10384.6|10383.8|10380.9|10380.1|219
1605763200000|2020-11-19 05:20:00|10381.8|10380.8|10380.1|10379.1|10382.7|10381.7|10379.8|10378.9|203
1605763500000|2020-11-19 05:25:00|10379.8|10378.8|10379.3|10378.3|10380.7|10379.7|10378.4|10377.6|258
1605763800000|2020-11-19 05:30:00|10379.4|10378.4|10379.2|10378.5|10380.7|10379.8|10378.9|10378.2|188
1605764100000|2020-11-19 05:35:00|10379.1|10378.4|10378|10377.3|10379.8|10379.1|10377.9|10377.2|204
1605764400000|2020-11-19 05:40:00|10378.1|10377.1|10377.7|10376.7|10380|10379.3|10377.6|10376.7|256
1605764700000|2020-11-19 05:45:00|10377.6|10376.9|10378.8|10377.8|10379.1|10378.4|10377.2|10376.5|264
1605765000000|2020-11-19 05:50:00|10378.7|10377.7|10377.3|10376.6|10378.8|10377.8|10376.5|10375.6|251
1605765300000|2020-11-19 05:55:00|10377.2|10376.5|10377.9|10376.9|10378.1|10377.1|10376.2|10375.3|288
1605765600000|2020-11-19 06:00:00|10378|10377|10378.6|10377.9|10378.9|10378.1|10376.5|10375.8|278
1605765900000|2020-11-19 06:05:00|10378.5|10377.8|10381|10380|10382.6|10381.6|10378.4|10377.5|205
1605766200000|2020-11-19 06:10:00|10381.1|10380.1|10384.2|10383.2|10384.6|10383.9|10380.7|10379.7|308
1605766500000|2020-11-19 06:15:00|10384.1|10383.4|10387.7|10387|10388|10387.3|10382.8|10381.8|488
1605766800000|2020-11-19 06:20:00|10387.3|10386.6|10387.7|10386.7|10390.9|10389.9|10386.9|10386.1|374
1605767100000|2020-11-19 06:25:00|10387.6|10386.6|10388.7|10387.7|10390.7|10389.9|10386.8|10385.8|321
1605767400000|2020-11-19 06:30:00|10388.8|10387.8|10387.2|10386.5|10391|10390|10387.1|10386.3|262
1605767700000|2020-11-19 06:35:00|10387.4|10386.7|10387|10386|10387.8|10387|10385.2|10384.2|391
1605768000000|2020-11-19 06:40:00|10386.9|10385.9|10386.9|10385.9|10388.6|10387.7|10386.1|10385.3|245
1605768300000|2020-11-19 06:45:00|10387|10386|10387.1|10386.1|10388.3|10387.4|10384.9|10384|256
1605768600000|2020-11-19 06:50:00|10387|10386|10386.7|10385.7|10387.3|10386.3|10386.2|10385.2|157
1605768900000|2020-11-19 06:55:00|10386.8|10385.8|10387.7|10386.7|10388.8|10387.9|10386.2|10385.3|237
1605769200000|2020-11-19 07:00:00|10387.6|10386.6|10389.3|10388.6|10390.3|10389.5|10386.3|10385.5|426
1605769500000|2020-11-19 07:05:00|10389.4|10388.7|10391.8|10391.1|10392.5|10391.7|10389.3|10388.6|386
1605769800000|2020-11-19 07:10:00|10391.9|10391.2|10392.9|10392.2|10392.9|10392.2|10389.2|10388.4|341
1605770100000|2020-11-19 07:15:00|10392.8|10392.1|10391.8|10391.1|10395.1|10394.4|10391.7|10390.9|343
1605770400000|2020-11-19 07:20:00|10391.7|10391|10388.4|10387.7|10391.8|10391|10388|10387.1|339
1605770700000|2020-11-19 07:25:00|10388.3|10387.6|10387.7|10386.7|10389.1|10388.3|10387|10386.2|280
1605771000000|2020-11-19 07:30:00|10387.6|10386.6|10385.2|10384.5|10388.3|10387.6|10385.2|10384.4|259
1605771300000|2020-11-19 07:35:00|10385.3|10384.3|10384.4|10383.4|10386|10385.2|10383.4|10382.7|252
1605771600000|2020-11-19 07:40:00|10384.1|10383.5|10383.6|10382.9|10384.4|10383.7|10383|10382.1|268
1605771900000|2020-11-19 07:45:00|10383.5|10382.8|10385.8|10385.1|10386.5|10385.6|10382.9|10382.2|277
1605772200000|2020-11-19 07:50:00|10385.9|10385.2|10385.7|10385|10386.3|10385.5|10383.7|10382.9|399
1605772500000|2020-11-19 07:55:00|10385.9|10384.9|10383.9|10382.9|10387.3|10386.6|10383.8|10382.8|389
1605772800000|2020-11-19 08:00:00|10383.8|10383.2|10384.3|10383.3|10385|10384.3|10381.7|10381|603
1605773100000|2020-11-19 08:05:00|10384.2|10383.2|10389.8|10389.1|10392.3|10391.5|10383.8|10383|733
1605773400000|2020-11-19 08:10:00|10389.6|10388.9|10392.1|10391.4|10392.9|10392.2|10389.2|10388.3|514
1605773700000|2020-11-19 08:15:00|10392.2|10391.5|10393.4|10392.4|10397|10396.3|10390.8|10390.1|582
1605774000000|2020-11-19 08:20:00|10393.3|10392.6|10393.5|10392.8|10395.2|10394.4|10391.5|10390.5|504
1605774300000|2020-11-19 08:25:00|10393.4|10392.7|10394.6|10393.6|10396.5|10395.6|10393|10392.1|414
1605774600000|2020-11-19 08:30:00|10394.5|10393.5|10393.1|10392.1|10396.8|10396.1|10393|10392|423
1605774900000|2020-11-19 08:35:00|10393|10392.3|10391.9|10391.2|10393.2|10392.4|10390.9|10390.1|384
1605775200000|2020-11-19 08:40:00|10391.8|10391.1|10392.4|10391.4|10394.7|10394|10390.7|10390|405
1605775500000|2020-11-19 08:45:00|10392.3|10391.3|10393.3|10392.6|10393.5|10392.7|10391.7|10391|395
1605775800000|2020-11-19 08:50:00|10393.2|10392.5|10392.6|10391.9|10393.9|10393.2|10389.4|10388.7|456
1605776100000|2020-11-19 08:55:00|10392.7|10392|10393.8|10393.1|10395.2|10394.5|10392.6|10391.9|486
1605776400000|2020-11-19 09:00:00|10394|10393.3|10393.9|10393.2|10400|10399.1|10393.7|10393|579
1605776700000|2020-11-19 09:05:00|10393.8|10393.1|10393.9|10393.2|10395.2|10394.5|10393.7|10393|303
1605777000000|2020-11-19 09:10:00|10393.8|10393.1|10392.2|10391.5|10395|10394.2|10391.3|10390.5|380
1605777300000|2020-11-19 09:15:00|10392.3|10391.6|10394|10393.3|10395.1|10394.4|10392.2|10391.5|347
1605777600000|2020-11-19 09:20:00|10393.9|10393.2|10392.5|10391.8|10394|10393.3|10390.7|10389.9|404
1605777900000|2020-11-19 09:25:00|10392.4|10391.7|10393.8|10393.1|10395|10394.3|10392.2|10391.5|295
1605778200000|2020-11-19 09:30:00|10393.6|10392.9|10394.3|10393.3|10394.8|10394.1|10393.2|10392.3|331
1605778500000|2020-11-19 09:35:00|10394.1|10393.4|10406.9|10406.2|10407.5|10406.6|10394.1|10393.4|599
1605778800000|2020-11-19 09:40:00|10407.1|10406.1|10404.4|10403.7|10408.3|10407.4|10404.3|10403.4|515
1605779100000|2020-11-19 09:45:00|10404.5|10403.8|10404.9|10404.2|10405.4|10404.6|10402.3|10401.4|515
1605779400000|2020-11-19 09:50:00|10404.8|10404.1|10403.2|10402.5|10406|10405.3|10403.2|10402.4|418
1605779700000|2020-11-19 09:55:00|10403.3|10402.6|10406|10405.3|10407.2|10406.4|10402.4|10401.5|452
1605780000000|2020-11-19 10:00:00|10406.1|10405.4|10403.6|10402.6|10407|10406.3|10401.8|10400.8|421
1605780300000|2020-11-19 10:05:00|10403.7|10402.7|10403.5|10402.8|10406.5|10405.8|10403|10402.1|337
1605780600000|2020-11-19 10:10:00|10403.7|10402.7|10409.7|10408.7|10410|10409|10403.4|10402.7|431
1605780900000|2020-11-19 10:15:00|10409.6|10408.6|10416.5|10415.5|10418.8|10417.8|10409.2|10408.2|835
1605781200000|2020-11-19 10:20:00|10416.6|10415.6|10414.1|10413.1|10417.1|10416.1|10413.3|10412.5|626
1605781500000|2020-11-19 10:25:00|10414.2|10413.2|10420.4|10419.7|10422.2|10421.3|10413.1|10412.2|547
1605781800000|2020-11-19 10:30:00|10420.5|10419.8|10417.3|10416.6|10421.4|10420.7|10417.3|10416.5|535
1605782100000|2020-11-19 10:35:00|10416.9|10416.2|10413.8|10412.8|10417.5|10416.7|10413.5|10412.6|392
1605782400000|2020-11-19 10:40:00|10413.9|10412.9|10415.5|10414.5|10415.9|10415.2|10413.8|10412.8|296
1605782700000|2020-11-19 10:45:00|10415.4|10414.4|10413.9|10413.2|10416|10415.3|10412.2|10411.2|601
1605783000000|2020-11-19 10:50:00|10414|10413|10412.5|10411.8|10415.2|10414.5|10412.3|10411.4|490
1605783300000|2020-11-19 10:55:00|10412.6|10411.6|10412.5|10411.5|10414.2|10413.5|10410|10409.3|399
1605783600000|2020-11-19 11:00:00|10412.6|10411.6|10410.9|10410.2|10412.9|10412.2|10410|10409.2|495
1605783900000|2020-11-19 11:05:00|10411|10410.3|10414.7|10414|10415.4|10414.5|10411|10410.3|418
1605784200000|2020-11-19 11:10:00|10414.8|10414.1|10414.2|10413.5|10415|10414.2|10413.1|10412.4|316
1605784500000|2020-11-19 11:15:00|10414|10413.3|10411.7|10411|10415.1|10414.1|10411.6|10410.6|444
1605784800000|2020-11-19 11:20:00|10412|10411.3|10413|10412.3|10413.4|10412.6|10411.4|10410.6|329
1605785100000|2020-11-19 11:25:00|10412.9|10412.2|10410.1|10409.4|10413|10412.3|10409.4|10408.4|343
1605785400000|2020-11-19 11:30:00|10409.9|10409.2|10407.7|10407|10409.9|10409.2|10407.1|10406.4|360
1605785700000|2020-11-19 11:35:00|10407.6|10406.9|10406.5|10405.8|10408.8|10408|10405.9|10405.1|264
1605786000000|2020-11-19 11:40:00|10406.4|10405.7|10403.8|10403.1|10406.7|10405.9|10403.7|10402.8|324
1605786300000|2020-11-19 11:45:00|10403.9|10403.2|10402.8|10402.1|10404.3|10403.4|10400.9|10400.2|497
1605786600000|2020-11-19 11:50:00|10402.6|10401.9|10404.1|10403.4|10405.2|10404.4|10401.6|10400.8|414
1605786900000|2020-11-19 11:55:00|10404|10403.3|10403.3|10402.3|10404.6|10403.9|10401.3|10400.6|355
1605787200000|2020-11-19 12:00:00|10403.2|10402.2|10400.7|10400|10403.7|10403|10399|10398.3|484
1605787500000|2020-11-19 12:05:00|10400.6|10399.9|10396.6|10395.9|10400.7|10400|10395.9|10395|428
1605787800000|2020-11-19 12:10:00|10396.5|10395.8|10396.9|10396.2|10399.2|10398.5|10396.1|10395.4|332
1605788100000|2020-11-19 12:15:00|10397|10396.3|10399.4|10398.7|10399.6|10398.9|10394.8|10394.1|427
1605788400000|2020-11-19 12:20:00|10399.3|10398.6|10400.4|10399.7|10402|10401|10399|10398.3|379
1605788700000|2020-11-19 12:25:00|10400.5|10399.8|10397.7|10396.7|10400.5|10399.8|10397.5|10396.6|234
1605789000000|2020-11-19 12:30:00|10397.4|10396.8|10400.9|10399.9|10402.1|10401.2|10397.3|10396.5|318
1605789300000|2020-11-19 12:35:00|10401|10400|10401.3|10400.3|10403.2|10402.2|10400.7|10399.9|361
1605789600000|2020-11-19 12:40:00|10401.2|10400.5|10402.6|10401.6|10402.7|10401.7|10400.6|10399.9|303
1605789900000|2020-11-19 12:45:00|10402.5|10401.5|10403.1|10402.1|10404.9|10404.2|10402.3|10401.5|313
1605790200000|2020-11-19 12:50:00|10402.4|10401.7|10400.1|10399.4|10403.4|10402.5|10399.7|10399|285
1605790500000|2020-11-19 12:55:00|10400.2|10399.5|10402.6|10401.6|10404.1|10403.2|10399.6|10398.9|386
1605790800000|2020-11-19 13:00:00|10402.5|10401.5|10406.8|10405.8|10407.5|10406.5|10401.9|10400.9|519
1605791100000|2020-11-19 13:05:00|10406.7|10405.7|10402.3|10401.6|10406.9|10405.9|10401.7|10401|370
1605791400000|2020-11-19 13:10:00|10402.2|10401.5|10402.4|10401.7|10402.4|10401.7|10400.7|10399.9|328
1605791700000|2020-11-19 13:15:00|10402.3|10401.6|10398.7|10398|10403.1|10402.3|10397.6|10396.8|427
1605792000000|2020-11-19 13:20:00|10398.5|10397.8|10399.7|10399|10401|10400.1|10398.3|10397.6|324
1605792300000|2020-11-19 13:25:00|10399.6|10398.9|10404.1|10401.7|10404.2|10402.2|10398.2|10397.4|355
1605792600000|2020-11-19 13:30:00|10403.8|10401.6|10405.3|10404.6|10405.8|10404.9|10402.1|10400.9|551
1605792900000|2020-11-19 13:35:00|10405.4|10404.7|10409.1|10408.1|10409.8|10408.9|10405|10404|635
1605793200000|2020-11-19 13:40:00|10409|10408.3|10407.5|10406.5|10410.3|10409.3|10407.2|10406.4|501
1605793500000|2020-11-19 13:45:00|10407.4|10406.4|10404.9|10403.9|10408.6|10407.7|10404.9|10403.9|477
1605793800000|2020-11-19 13:50:00|10405|10404|10404.7|10403.7|10406.1|10405.2|10403.5|10402.6|378
1605794100000|2020-11-19 13:55:00|10404.6|10403.6|10402.1|10401.4|10405.2|10404.5|10401.9|10401.1|434
1605794400000|2020-11-19 14:00:00|10402.2|10401.2|10401|10400|10404.1|10403.1|10400.3|10399.4|382
1605794700000|2020-11-19 14:05:00|10401.1|10400.1|10401.4|10400.4|10401.6|10400.7|10398.5|10397.5|433
1605795000000|2020-11-19 14:10:00|10401.5|10400.5|10404.5|10403.5|10405.3|10404.5|10401.5|10400.5|480
1605795300000|2020-11-19 14:15:00|10404.4|10403.4|10403.3|10402.3|10406.3|10405.4|10403.2|10402.2|309
1605795600000|2020-11-19 14:20:00|10403.4|10402.4|10409|10408|10409.2|10408.4|10403|10402.1|485
1605795900000|2020-11-19 14:25:00|10409.1|10408.1|10406|10405|10409.6|10408.6|10404.8|10404.1|475
1605796200000|2020-11-19 14:30:00|10405.8|10405.1|10400.9|10400.2|10407.3|10406.5|10400.1|10399.3|693
1605796500000|2020-11-19 14:35:00|10401|10400.3|10401.3|10400.6|10401.6|10400.8|10398.2|10397.2|651
1605796800000|2020-11-19 14:40:00|10401.5|10400.3|10404.5|10403.5|10404.9|10404.1|10401|10400.3|521
1605797100000|2020-11-19 14:45:00|10404.2|10403.4|10402.1|10401.1|10404.2|10403.5|10401.5|10400.8|501
1605797400000|2020-11-19 14:50:00|10402.2|10401.2|10401.3|10400.6|10402.2|10401.5|10399.2|10398.2|471
1605797700000|2020-11-19 14:55:00|10401.4|10400.4|10399.1|10398.1|10402.1|10401.2|10398.1|10397.1|489
1605798000000|2020-11-19 15:00:00|10399|10398|10396.9|10396.2|10399.8|10398.8|10396|10395.1|634
1605798300000|2020-11-19 15:05:00|10396.8|10396.1|10395.2|10394.5|10397.9|10397.2|10394.6|10393.7|539
1605798600000|2020-11-19 15:10:00|10395.3|10394.3|10394.3|10393.3|10395.3|10394.4|10391.8|10391.1|455
1605798900000|2020-11-19 15:15:00|10394.2|10393.2|10393.4|10392.4|10395.6|10394.9|10392.6|10391.7|465
1605799200000|2020-11-19 15:20:00|10393.3|10392.3|10395.6|10394.6|10395.6|10394.9|10392|10391.1|569
1605799500000|2020-11-19 15:25:00|10395.5|10394.5|10391.2|10390.5|10395.8|10395|10390.6|10389.8|622
1605799800000|2020-11-19 15:30:00|10391.4|10390.7|10391.9|10391.2|10392.9|10392.2|10390|10389.2|531
1605800100000|2020-11-19 15:35:00|10392|10391|10389.5|10388.5|10392|10391|10388.6|10387.8|596
1605800400000|2020-11-19 15:40:00|10389.3|10388.3|10385.7|10385|10390.5|10389.5|10385.5|10384.8|612
1605800700000|2020-11-19 15:45:00|10385.6|10384.9|10385.5|10384.8|10388.1|10387.3|10383|10382.3|708
1605801000000|2020-11-19 15:50:00|10385.4|10384.7|10387.4|10386.7|10390.2|10389.3|10385.4|10384.4|561
1605801300000|2020-11-19 15:55:00|10387.5|10386.8|10389.8|10388.8|10391.2|10390.5|10385.4|10384.5|547
1605801600000|2020-11-19 16:00:00|10389.7|10389|10387.8|10386.8|10390.8|10390.1|10387.6|10386.7|542
1605801900000|2020-11-19 16:05:00|10387.9|10386.9|10389.5|10388.5|10390.1|10389.4|10387|10386|387
1605802200000|2020-11-19 16:10:00|10389.3|10388.6|10391.1|10390.4|10393|10392.3|10388.7|10387.9|361
1605802500000|2020-11-19 16:15:00|10391.3|10390.6|10390.3|10389.3|10391.7|10390.7|10389.2|10388.3|327
1605802800000|2020-11-19 16:20:00|10390.2|10389.2|10387.4|10386.4|10390.5|10389.6|10387.3|10386.4|227
1605803100000|2020-11-19 16:25:00|10387.3|10386.3|10387.1|10386.4|10388.1|10387.4|10386.5|10385.6|275
1605803400000|2020-11-19 16:30:00|10387.2|10386.5|10385.8|10385.1|10388.6|10387.9|10384.8|10384.1|349
1605803700000|2020-11-19 16:35:00|10385.9|10384.9|10388.6|10387.6|10388.7|10387.8|10385.7|10384.7|294
1605804000000|2020-11-19 16:40:00|10388.5|10387.5|10389.6|10388.9|10390.3|10389.5|10388.3|10387.5|248
1605804300000|2020-11-19 16:45:00|10389.7|10388.7|10389.1|10388.4|10390.2|10389.4|10388.5|10387.7|225
1605804600000|2020-11-19 16:50:00|10389.2|10388.5|10387.9|10387.2|10389.9|10389|10387.8|10387.1|226
1605804900000|2020-11-19 16:55:00|10387.6|10386.9|10385.7|10385|10388|10387.2|10385.7|10385|312
1605805200000|2020-11-19 17:00:00|10385.9|10385.2|10386.9|10385.9|10387.7|10386.7|10385.9|10385.2|249
1605805500000|2020-11-19 17:05:00|10387|10386|10384.1|10383.1|10387|10386.2|10384|10383.1|238
1605805800000|2020-11-19 17:10:00|10384|10383|10384.1|10383.4|10385.3|10384.4|10383.6|10382.7|316
1605806100000|2020-11-19 17:15:00|10384.2|10383.5|10382.3|10381.3|10384.3|10383.6|10382|10381.2|283
1605806400000|2020-11-19 17:20:00|10382.1|10381.4|10381.1|10380.4|10382.6|10381.8|10381.1|10380.2|256
1605806700000|2020-11-19 17:25:00|10381.3|10380.6|10382|10381|10382.7|10381.8|10380.6|10379.9|257
1605807000000|2020-11-19 17:30:00|10381.9|10380.9|10379.5|10378.8|10382.5|10381.5|10379.5|10378.7|206
1605807300000|2020-11-19 17:35:00|10379.4|10378.7|10382.6|10381.6|10383.8|10382.9|10379.4|10378.7|281
1605807600000|2020-11-19 17:40:00|10382.5|10381.8|10383.6|10382.6|10383.7|10382.8|10382.2|10381.3|190
1605807900000|2020-11-19 17:45:00|10383.5|10382.5|10383.3|10382.3|10383.7|10382.8|10382.2|10381.4|184
1605808200000|2020-11-19 17:50:00|10383.1|10382.4|10384.1|10383.4|10384.3|10383.5|10383|10382.1|142
1605808500000|2020-11-19 17:55:00|10384|10383.3|10383.1|10382.1|10384.3|10383.4|10381.5|10380.5|231
1605808800000|2020-11-19 18:00:00|10383.2|10382.2|10381.9|10380.9|10384.2|10383.4|10381.7|10380.9|290
1605809100000|2020-11-19 18:05:00|10382|10381|10383.1|10382.4|10383.5|10382.5|10381.3|10380.5|291
1605809400000|2020-11-19 18:10:00|10383.3|10382.3|10383.1|10382.1|10383.4|10382.6|10382.1|10381.2|193
1605809700000|2020-11-19 18:15:00|10383|10382|10382.4|10381.4|10383.1|10382.2|10381.8|10381|155
1605810000000|2020-11-19 18:20:00|10382.5|10381.8|10383|10382|10383.3|10382.3|10381.5|10380.7|145
1605810300000|2020-11-19 18:25:00|10382.9|10381.9|10383|10382.3|10383.8|10382.8|10382.4|10381.5|182
1605810600000|2020-11-19 18:30:00|10383.1|10382.4|10383.1|10382.4|10384.1|10383.2|10382.8|10381.9|154
1605810900000|2020-11-19 18:35:00|10383.2|10382.5|10383.1|10382.1|10383.2|10382.5|10380.3|10379.3|206
1605811200000|2020-11-19 18:40:00|10383|10382|10381.8|10381.1|10383.1|10382.2|10381.8|10380.9|122
1605811500000|2020-11-19 18:45:00|10381.9|10381.2|10381.8|10381.1|10382.7|10381.8|10380.8|10380.1|210
1605811800000|2020-11-19 18:50:00|10381.7|10381|10381|10380|10382.1|10381.3|10380.9|10380|133
1605812100000|2020-11-19 18:55:00|10381.1|10380.1|10381.3|10380.6|10381.7|10380.8|10380.6|10379.8|125
1605812400000|2020-11-19 19:00:00|10381.4|10380.7|10379.9|10378.9|10382.2|10381.4|10379.5|10378.8|313
1605812700000|2020-11-19 19:05:00|10379.8|10379.1|10376.1|10375.1|10382.3|10381.5|10376|10375.1|391
1605813000000|2020-11-19 19:10:00|10376.2|10375.2|10377.3|10376.3|10377.5|10376.8|10375.2|10374.4|281
1605813300000|2020-11-19 19:15:00|10377.4|10376.4|10378.4|10377.4|10378.8|10377.8|10376.1|10375.1|265
1605813600000|2020-11-19 19:20:00|10378.5|10377.5|10379.5|10378.5|10379.7|10378.7|10377.7|10376.8|233
1605813900000|2020-11-19 19:25:00|10379.3|10378.3|10380.5|10379.8|10380.8|10380.1|10379.1|10378.1|188
1605814200000|2020-11-19 19:30:00|10380.6|10379.6|10381|10380|10381.1|10380.1|10379.4|10378.6|154
1605814500000|2020-11-19 19:35:00|10380.9|10379.9|10381.7|10380.7|10382.8|10381.9|10380.7|10379.7|233
1605814800000|2020-11-19 19:40:00|10381.6|10380.9|10380|10379|10381.9|10381.1|10379.6|10378.9|210
1605815100000|2020-11-19 19:45:00|10379.7|10378.7|10380.9|10379.9|10380.9|10379.9|10379.1|10378.3|193
1605815400000|2020-11-19 19:50:00|10380.7|10380|10381.4|10380.7|10381.6|10380.8|10379.3|10378.4|273
1605815700000|2020-11-19 19:55:00|10381.5|10380.5|10379.4|10378.4|10381.6|10380.8|10377|10376.2|379
1605816000000|2020-11-19 20:00:00|10379.8|10378.8|10381.6|10380.9|10382.2|10381.3|10379.7|10378.7|307
1605816300000|2020-11-19 20:05:00|10381.5|10380.8|10381.6|10380.6|10382.1|10381.1|10380.3|10379.3|223
1605816600000|2020-11-19 20:10:00|10381.7|10380.7|10381.6|10380.6|10381.8|10380.8|10380.7|10379.7|253
1605816900000|2020-11-19 20:15:00|10381.7|10380.7|10381.5|10380.5|10383.2|10382.4|10381.4|10380.4|219
1605817200000|2020-11-19 20:20:00|10381.4|10380.4|10381.3|10380.3|10381.7|10380.8|10380.5|10379.6|154
1605817500000|2020-11-19 20:25:00|10381.4|10380.4|10382.4|10381.4|10382.8|10381.8|10381|10380|198
1605817800000|2020-11-19 20:30:00|10382.5|10381.5|10381|10380|10382.5|10381.5|10380.4|10379.4|327
1605818100000|2020-11-19 20:35:00|10380.9|10379.9|10379.5|10378.5|10381.9|10380.9|10378.4|10377.4|407
1605818400000|2020-11-19 20:40:00|10379.4|10378.4|10380|10379|10380.6|10379.9|10379.2|10378.2|242
1605818700000|2020-11-19 20:45:00|10379.9|10378.9|10379.4|10378.4|10380.5|10379.5|10377.8|10377|191
1605819000000|2020-11-19 20:50:00|10379.5|10378.5|10378|10377|10379.5|10378.6|10377.6|10376.8|237
1605819300000|2020-11-19 20:55:00|10378.1|10377.1|10377.4|10376.4|10378.4|10377.4|10376.7|10375.9|262
1605819600000|2020-11-19 21:00:00|10377.5|10376.5|10376.8|10375.8|10378|10377|10376.7|10375.8|340
1605819900000|2020-11-19 21:05:00|10376.6|10375.9|10375.8|10374.8|10376.9|10376|10375.6|10374.6|188
1605820200000|2020-11-19 21:10:00|10375.7|10374.7|10374.8|10373.8|10377.1|10376.2|10373.8|10372.9|272
1605820500000|2020-11-19 21:15:00|10374.9|10373.9|10377.4|10376.4|10377.5|10376.5|10374.7|10373.7|158
1605820800000|2020-11-19 21:20:00|10377.3|10376.3|10378.3|10377.3|10378.6|10377.9|10377.2|10376.2|147
1605821100000|2020-11-19 21:25:00|10378.2|10377.2|10376.8|10375.8|10378.4|10377.4|10376.2|10375.4|154
1605821400000|2020-11-19 21:30:00|10376.7|10375.7|10376.7|10375.7|10376.9|10375.9|10376.1|10375.3|172
1605821700000|2020-11-19 21:35:00|10376.6|10375.6|10377.3|10376.6|10377.4|10376.7|10376.3|10375.3|176
1605822000000|2020-11-19 21:40:00|10377.5|10376.3|10376|10375|10377.9|10376.9|10376|10375|187
1605822300000|2020-11-19 21:45:00|10376.1|10375.1|10374.6|10373.6|10376.1|10375.1|10374.6|10373.6|319
1605822600000|2020-11-19 21:50:00|10374.7|10373.7|10375.2|10374.2|10375.8|10374.8|10374|10373|469
1605822900000|2020-11-19 21:55:00|10375.1|10374.1|10374.8|10373.8|10379.3|10375.3|10373.9|10372.9|406
1605823200000|2020-11-19 22:00:00|10375.1|10373.4|10375.3|10373.2|10383|10377|10374.2|10372.5|78
1605823500000|2020-11-19 22:05:00|10375.2|10373|10375.8|10374.3|10376.9|10374.6|10374.5|10372.9|1350
1605823800000|2020-11-19 22:10:00|10375.7|10374.1|10379.7|10373.7|10380.6|10375.9|10374.7|10372.3|1460
1605824100000|2020-11-19 22:15:00|10379.5|10373.5|10377.4|10373.8|10379.7|10374.2|10376.9|10372.6|1239
1605824400000|2020-11-19 22:20:00|10377.3|10373.7|10377.1|10373.1|10382|10376|10375.9|10372.9|1311
1605824700000|2020-11-19 22:25:00|10377.3|10373.4|10377.6|10373.2|10377.9|10374.2|10376.8|10372.8|1393
1605825000000|2020-11-19 22:30:00|10377.5|10373.3|10377.5|10373.7|10378|10374.5|10377|10373.2|1131
1605825300000|2020-11-19 22:35:00|10377.4|10373.5|10380.7|10375.1|10382.2|10376.6|10376.8|10373.4|1478
1605825600000|2020-11-19 22:40:00|10381|10375|10380.6|10375.1|10381.6|10375.6|10379|10373.7|1058
1605825900000|2020-11-19 22:45:00|10380.9|10375.2|10380.8|10375.9|10381.6|10377.1|10380|10374|688
1605826200000|2020-11-19 22:50:00|10380.9|10376|10381.6|10376.8|10382.7|10379|10380.7|10375.5|802
1605826500000|2020-11-19 22:55:00|10381.7|10376.9|10381.2|10375.9|10382.3|10377.7|10380.6|10375.3|847
1605826800000|2020-11-19 23:00:00|10381.3|10375.2|10378.9|10377.9|10383.7|10378|10376.6|10374.9|682
1605827100000|2020-11-19 23:05:00|10378.8|10377.8|10380.1|10379.1|10381.3|10380.3|10378.8|10377.8|338
1605827400000|2020-11-19 23:10:00|10380|10379|10382.1|10381.1|10382.9|10381.8|10379.8|10378.8|322
1605827700000|2020-11-19 23:15:00|10382.3|10381.3|10382.8|10381.8|10383.5|10382.5|10381.5|10380.5|194
1605828000000|2020-11-19 23:20:00|10382.9|10381.9|10384.8|10383.8|10384.9|10383.9|10382.8|10381.8|175
1605828300000|2020-11-19 23:25:00|10384.9|10383.9|10385.7|10382.6|10385.7|10384.1|10383.7|10382.2|209
1605828600000|2020-11-19 23:30:00|10385.6|10382.7|10384.5|10383.5|10385.6|10383.6|10382.6|10381.6|227
1605828900000|2020-11-19 23:35:00|10384.4|10383.4|10383.1|10382.1|10384.9|10383.9|10383.1|10382.1|170
1605829200000|2020-11-19 23:40:00|10383.2|10382.2|10381|10380|10383.5|10382.5|10379.9|10378.9|163
1605829500000|2020-11-19 23:45:00|10380.7|10379.7|10380.1|10379.1|10380.7|10379.7|10379.6|10378.6|174
1605829800000|2020-11-19 23:50:00|10380|10379|10381.7|10380.7|10381.8|10380.9|10379.3|10378.3|166
1605830100000|2020-11-19 23:55:00|10381.6|10380.6|10381.5|10380.5|10383.2|10382.2|10381.5|10380.5|135
1605830400000|2020-11-20 00:00:00|10381.4|10380.4|10379.5|10378.8|10383|10382|10377.6|10376.6|400
1605830700000|2020-11-20 00:05:00|10379.8|10378.7|10380.6|10379.9|10381.1|10380.1|10377.7|10376.8|316
1605831000000|2020-11-20 00:10:00|10380.7|10379.7|10384.1|10383.4|10384.8|10383.8|10380.3|10379.4|307
1605831300000|2020-11-20 00:15:00|10384|10383.3|10386.8|10385.8|10387.5|10386.7|10383.7|10382.8|384
1605831600000|2020-11-20 00:20:00|10386.9|10385.9|10389.4|10388.4|10390|10389.1|10386.8|10385.8|340
1605831900000|2020-11-20 00:25:00|10389.3|10388.3|10388.9|10387.9|10390.2|10389.3|10387.5|10386.6|355
1605832200000|2020-11-20 00:30:00|10388.8|10387.8|10389.1|10388.4|10389.3|10388.5|10386.3|10385.4|550
1605832500000|2020-11-20 00:35:00|10389|10388.3|10385.8|10384.8|10390.2|10389.4|10385.6|10384.7|345
1605832800000|2020-11-20 00:40:00|10385.9|10384.9|10385.1|10384.1|10386.4|10385.5|10383.3|10382.3|425
1605833100000|2020-11-20 00:45:00|10384.9|10384.2|10386.1|10385.1|10386.4|10385.5|10383.8|10383.1|311
1605833400000|2020-11-20 00:50:00|10386.2|10385.2|10386.2|10385.2|10389.7|10388.7|10385.3|10384.3|565
1605833700000|2020-11-20 00:55:00|10386.4|10385.4|10384.9|10383.9|10388|10387|10383.8|10382.8|459
1605834000000|2020-11-20 01:00:00|10384.7|10383.7|10383.3|10382.6|10384.7|10384|10382.3|10381.4|492
1605834300000|2020-11-20 01:05:00|10383.2|10382.5|10384.7|10383.7|10385.7|10384.7|10382.7|10381.8|325
1605834600000|2020-11-20 01:10:00|10384.6|10383.6|10386|10385.3|10387.4|10386.5|10384|10383.3|310
1605834900000|2020-11-20 01:15:00|10386.1|10385.1|10387.8|10386.8|10388.7|10387.7|10385.8|10384.9|318
1605835200000|2020-11-20 01:20:00|10387.7|10387|10385.2|10384.2|10387.9|10387.1|10384.8|10384.1|387
1605835500000|2020-11-20 01:25:00|10385.3|10384.3|10384.3|10383.3|10387.3|10386.3|10383.6|10382.8|406
1605835800000|2020-11-20 01:30:00|10384.4|10383.4|10385|10384|10385.9|10385|10383.3|10382.3|304
1605836100000|2020-11-20 01:35:00|10385.1|10384.1|10384.5|10383.5|10385.3|10384.3|10383|10382.3|327
1605836400000|2020-11-20 01:40:00|10384.4|10383.8|10383.9|10383.2|10384.8|10384|10383.7|10382.8|149
1605836700000|2020-11-20 01:45:00|10383.8|10383.1|10386.3|10385.6|10386.3|10385.6|10383.7|10383|139
1605837000000|2020-11-20 01:50:00|10386.2|10385.5|10387.1|10386.1|10388.9|10387.9|10385.5|10384.8|348
1605837300000|2020-11-20 01:55:00|10387.2|10386.2|10387.5|10386.8|10388.5|10387.6|10386.2|10385.4|416
1605837600000|2020-11-20 02:00:00|10387.4|10386.7|10386.1|10385.4|10388.3|10387.4|10385|10384|326
1605837900000|2020-11-20 02:05:00|10386|10385.3|10386.2|10385.5|10387.5|10386.6|10385.7|10385|469
1605838200000|2020-11-20 02:10:00|10386.3|10385.6|10387.8|10387.1|10388.3|10387.5|10386.1|10385.4|244
1605838500000|2020-11-20 02:15:00|10387.7|10387|10390.6|10389.6|10391.6|10390.8|10386.7|10386|351
1605838800000|2020-11-20 02:20:00|10390.5|10389.5|10389|10388|10390.9|10389.9|10388.7|10387.8|309
1605839100000|2020-11-20 02:25:00|10389.1|10388.1|10388.6|10387.9|10389.7|10388.7|10388|10387.2|155
1605839400000|2020-11-20 02:30:00|10388.3|10387.6|10387.7|10386.7|10388.8|10388|10386.7|10385.9|239
1605839700000|2020-11-20 02:35:00|10387.5|10386.8|10385.8|10385.1|10388.1|10387.2|10385.8|10385|180
1605840000000|2020-11-20 02:40:00|10386|10385|10386.7|10386|10387|10386|10385.2|10384.2|208
1605840300000|2020-11-20 02:45:00|10386.8|10386.1|10387.3|10386.6|10387.7|10386.9|10386.1|10385.4|202
1605840600000|2020-11-20 02:50:00|10387.2|10386.5|10386|10385|10387.5|10386.7|10385.6|10384.8|208
1605840900000|2020-11-20 02:55:00|10385.9|10384.9|10383.7|10382.7|10386|10385.2|10383.2|10382.2|209
1605841200000|2020-11-20 03:00:00|10383.6|10382.6|10383.5|10382.5|10384.7|10383.8|10383.2|10382.5|226
1605841500000|2020-11-20 03:05:00|10383.1|10382.4|10381.8|10381.1|10383.1|10382.4|10381|10380.3|177
1605841800000|2020-11-20 03:10:00|10381.7|10381|10381.3|10380.6|10382.2|10381.4|10380.9|10380.1|206
1605842100000|2020-11-20 03:15:00|10381.7|10380.7|10381.5|10380.8|10381.9|10381.2|10380.9|10380.1|198
1605842400000|2020-11-20 03:20:00|10381.4|10380.7|10380.8|10380.1|10382.3|10381.4|10380.4|10379.6|193
1605842700000|2020-11-20 03:25:00|10380.7|10380|10381.5|10380.5|10381.6|10380.8|10380.4|10379.7|140
1605843000000|2020-11-20 03:30:00|10381.6|10380.6|10382.7|10382|10382.7|10382|10381.6|10380.6|97
1605843300000|2020-11-20 03:35:00|10382.6|10381.9|10383.6|10382.9|10384|10383.1|10382.6|10381.9|190
1605843600000|2020-11-20 03:40:00|10383.5|10382.8|10382.5|10381.8|10383.7|10382.9|10381.9|10381.2|153
1605843900000|2020-11-20 03:45:00|10382.4|10381.7|10381.5|10380.8|10382.6|10381.7|10380.7|10379.9|242
1605844200000|2020-11-20 03:50:00|10381.4|10380.7|10383.9|10383.2|10384.6|10383.9|10381.3|10380.5|228
1605844500000|2020-11-20 03:55:00|10383.8|10383.1|10381.9|10381.2|10384|10383.2|10380.9|10380.1|226
1605844800000|2020-11-20 04:00:00|10382|10381.3|10383.2|10382.5|10383.5|10382.7|10380.9|10380|249
1605845100000|2020-11-20 04:05:00|10383.1|10382.4|10381.4|10380.7|10383.7|10382.9|10381.4|10380.5|249
1605845400000|2020-11-20 04:10:00|10381.6|10380.6|10381.5|10380.8|10382.4|10381.7|10381.2|10380.4|129
1605845700000|2020-11-20 04:15:00|10381.4|10380.7|10382.2|10381.2|10382.4|10381.7|10381.2|10380.2|190
1605846000000|2020-11-20 04:20:00|10382.3|10381.6|10382|10381.3|10382.7|10381.9|10381.8|10380.9|141
1605846300000|2020-11-20 04:25:00|10381.9|10381.2|10382.5|10381.5|10383.6|10382.9|10381.8|10381.1|169
1605846600000|2020-11-20 04:30:00|10382.6|10381.6|10381.3|10380.6|10383.1|10382.3|10381.1|10380.2|258
1605846900000|2020-11-20 04:35:00|10381.4|10380.4|10381.7|10380.7|10382.5|10381.5|10380.1|10379.3|266
1605847200000|2020-11-20 04:40:00|10381.4|10380.4|10383.3|10382.3|10383.5|10382.7|10380.7|10379.8|406
1605847500000|2020-11-20 04:45:00|10383.4|10382.4|10382.2|10381.2|10383.5|10382.5|10380.6|10379.8|321
1605847800000|2020-11-20 04:50:00|10382.1|10381.1|10382.6|10381.6|10382.8|10381.9|10381|10380.3|272
1605848100000|2020-11-20 04:55:00|10382.4|10381.7|10381.7|10381|10382.8|10382|10381.3|10380.4|360
1605848400000|2020-11-20 05:00:00|10381.8|10381.1|10383.1|10382.1|10383.3|10382.3|10380.8|10380|278
1605848700000|2020-11-20 05:05:00|10383.2|10382.2|10382|10381|10383.2|10382.3|10381.8|10380.9|181
1605849000000|2020-11-20 05:10:00|10382.1|10381.1|10382.5|10381.8|10383.4|10382.4|10381.8|10381|287
1605849300000|2020-11-20 05:15:00|10382.6|10381.9|10383.1|10382.1|10384|10383.1|10382.2|10381.4|229
1605849600000|2020-11-20 05:20:00|10383|10382.3|10382.9|10382.2|10383.2|10382.4|10381.9|10381|258
1605849900000|2020-11-20 05:25:00|10383|10382.3|10383.9|10382.9|10384.4|10383.7|10382.4|10381.7|218
1605850200000|2020-11-20 05:30:00|10383.7|10383|10385.6|10384.9|10386.2|10385.5|10383.7|10383|221
1605850500000|2020-11-20 05:35:00|10385.5|10384.8|10385.5|10384.8|10385.8|10385.1|10382.3|10381.6|295
1605850800000|2020-11-20 05:40:00|10385.4|10384.7|10384.6|10383.6|10385.5|10384.8|10384.5|10383.6|288
1605851100000|2020-11-20 05:45:00|10384.4|10383.4|10383.3|10382.6|10384.9|10383.9|10382.6|10381.9|306
1605851400000|2020-11-20 05:50:00|10383.5|10382.5|10382.1|10381.4|10383.7|10382.9|10381.8|10381|364
1605851700000|2020-11-20 05:55:00|10382|10381.3|10379|10378.3|10382|10381.3|10377.3|10376.6|424
1605852000000|2020-11-20 06:00:00|10378.9|10378.2|10380.5|10379.5|10380.7|10379.8|10378.3|10377.6|271
1605852300000|2020-11-20 06:05:00|10380.6|10379.6|10380.4|10379.4|10383.3|10382.4|10379.6|10378.6|285
1605852600000|2020-11-20 06:10:00|10380|10379.3|10381.8|10380.8|10382.2|10381.2|10377.9|10377.1|232
1605852900000|2020-11-20 06:15:00|10381.7|10380.7|10380.1|10379.1|10383.1|10382.3|10379|10378.3|251
1605853200000|2020-11-20 06:20:00|10380.2|10379.4|10378.1|10377.1|10380.3|10379.5|10377.9|10377.1|234
1605853500000|2020-11-20 06:25:00|10378|10377.3|10375.3|10374.6|10378.4|10377.6|10374.7|10373.9|258
1605853800000|2020-11-20 06:30:00|10375.2|10374.5|10376.6|10375.9|10376.6|10375.9|10374.9|10373.9|222
1605854100000|2020-11-20 06:35:00|10376.5|10375.8|10377.6|10376.6|10378.6|10377.8|10376.5|10375.5|281
1605854400000|2020-11-20 06:40:00|10377.7|10376.7|10375.5|10374.5|10378.5|10377.6|10375.5|10374.5|184
1605854700000|2020-11-20 06:45:00|10375.6|10374.6|10376.9|10375.9|10377.2|10376.4|10375.2|10374.5|179
1605855000000|2020-11-20 06:50:00|10377|10376|10377.4|10376.7|10378|10377.3|10376.5|10375.6|158
1605855300000|2020-11-20 06:55:00|10377.5|10376.8|10377|10376|10378|10377.1|10376.7|10375.9|196
1605855600000|2020-11-20 07:00:00|10376.7|10375.7|10377.6|10376.9|10380|10379.2|10374.9|10374.2|414
1605855900000|2020-11-20 07:05:00|10377.5|10376.8|10380.9|10380.2|10381|10380.3|10377.5|10376.8|317
1605856200000|2020-11-20 07:10:00|10380.8|10380.1|10379.6|10378.6|10382.1|10381.2|10379.4|10378.6|235
1605856500000|2020-11-20 07:15:00|10379.7|10378.7|10380.8|10380.1|10381.6|10380.8|10379.5|10378.7|238
1605856800000|2020-11-20 07:20:00|10380.7|10380|10381.9|10381.2|10382.4|10381.6|10380.2|10379.4|212
1605857100000|2020-11-20 07:25:00|10381.8|10381.1|10383.9|10383.2|10384.1|10383.3|10381.8|10380.9|250
1605857400000|2020-11-20 07:30:00|10383.8|10383.1|10384.7|10384|10385.5|10384.8|10383.6|10382.7|311
1605857700000|2020-11-20 07:35:00|10384.8|10384.1|10385.5|10384.8|10385.9|10384.9|10383.7|10382.9|280
1605858000000|2020-11-20 07:40:00|10385.4|10384.7|10387.3|10386.6|10387.9|10387.2|10385.1|10384.4|304
1605858300000|2020-11-20 07:45:00|10387.5|10386.8|10386|10385.3|10388.3|10387.6|10385.1|10384.4|285
1605858600000|2020-11-20 07:50:00|10386.1|10385.4|10385.2|10384.5|10386.1|10385.4|10383.9|10383.1|381
1605858900000|2020-11-20 07:55:00|10385.1|10384.4|10387.5|10386.8|10388.1|10387.4|10385.1|10384.4|436
1605859200000|2020-11-20 08:00:00|10387.4|10386.7|10385.7|10385|10387.5|10386.8|10384.9|10384.2|402
1605859500000|2020-11-20 08:05:00|10385.6|10384.9|10386.2|10385.5|10387.3|10386.4|10385.5|10384.8|288
1605859800000|2020-11-20 08:10:00|10386.3|10385.6|10386.2|10385.5|10387|10386.2|10385.7|10385|255
1605860100000|2020-11-20 08:15:00|10386.3|10385.6|10387.7|10387|10389.2|10388.5|10386.3|10385.6|297
1605860400000|2020-11-20 08:20:00|10387.8|10387.1|10384.9|10384.2|10388.1|10387.4|10384.3|10383.6|300
1605860700000|2020-11-20 08:25:00|10385|10384.3|10384.4|10383.7|10385|10384.3|10381.8|10381.1|412
1605861000000|2020-11-20 08:30:00|10384.3|10383.6|10385.9|10385.2|10386.8|10386.1|10382.7|10382|286
1605861300000|2020-11-20 08:35:00|10386|10385.3|10385.4|10384.7|10386.4|10385.5|10384.2|10383.4|307
1605861600000|2020-11-20 08:40:00|10385.5|10384.8|10384.2|10383.2|10385.5|10384.8|10382.5|10381.8|336
1605861900000|2020-11-20 08:45:00|10384.1|10383.1|10385.8|10385.1|10386.2|10385.5|10383.2|10382.4|327
1605862200000|2020-11-20 08:50:00|10385.7|10385|10380.7|10379.7|10385.8|10385.1|10379.6|10378.9|516
1605862500000|2020-11-20 08:55:00|10381.1|10380.1|10380.3|10379.6|10381.2|10380.4|10379.1|10378.2|309
1605862800000|2020-11-20 09:00:00|10380.4|10379.7|10378.9|10378.2|10380.5|10379.8|10377.4|10376.6|384
1605863100000|2020-11-20 09:05:00|10378.8|10378.1|10379.5|10378.8|10380.7|10379.9|10378.8|10377.9|397
1605863400000|2020-11-20 09:10:00|10379.4|10378.7|10380.4|10379.4|10380.4|10379.7|10378.9|10378|293
1605863700000|2020-11-20 09:15:00|10380.3|10379.3|10379.9|10379.2|10380.5|10379.6|10378.9|10378.1|317
1605864000000|2020-11-20 09:20:00|10379.8|10379.1|10379.3|10378.3|10380.2|10379.4|10378.2|10377.2|319
1605864300000|2020-11-20 09:25:00|10379.4|10378.4|10378.1|10377.4|10380.1|10379.3|10377.5|10376.7|415
1605864600000|2020-11-20 09:30:00|10378.2|10377.5|10378.5|10377.8|10379.2|10378.4|10377.8|10377|500
1605864900000|2020-11-20 09:35:00|10378.4|10377.7|10378.7|10377.7|10380.1|10379.3|10377.6|10376.7|443
1605865200000|2020-11-20 09:40:00|10378.6|10377.6|10377.9|10377.2|10379|10378.1|10376.8|10376.1|301
1605865500000|2020-11-20 09:45:00|10378|10377.3|10377.9|10377.2|10379.2|10378.4|10377.1|10376.3|274
1605865800000|2020-11-20 09:50:00|10377.8|10377.1|10377.9|10377.2|10378.5|10377.7|10377.4|10376.6|321
1605866100000|2020-11-20 09:55:00|10377.8|10377.1|10380.6|10379.6|10381.1|10380.4|10377.7|10377|334
1605866400000|2020-11-20 10:00:00|10380.4|10379.7|10379.6|10378.9|10381|10380.3|10378.8|10378|335
1605866700000|2020-11-20 10:05:00|10379.5|10378.8|10380.7|10380|10380.8|10380|10379.1|10378.3|310
1605867000000|2020-11-20 10:10:00|10380.8|10379.8|10381.2|10380.2|10381.9|10381.1|10380.1|10379.3|294
1605867300000|2020-11-20 10:15:00|10381.1|10380.1|10383.7|10383|10384|10383.1|10380.6|10379.7|364
1605867600000|2020-11-20 10:20:00|10383.8|10383.1|10385.1|10384.1|10385.1|10384.2|10382.1|10381.1|322
1605867900000|2020-11-20 10:25:00|10384.9|10384.2|10384.5|10383.5|10385.6|10384.9|10383.5|10382.8|361
1605868200000|2020-11-20 10:30:00|10384.6|10383.6|10382.9|10382.2|10385|10384.1|10382.8|10381.9|327
1605868500000|2020-11-20 10:35:00|10383|10382.3|10383.5|10382.5|10384.1|10383.2|10382.9|10382|250
1605868800000|2020-11-20 10:40:00|10383.6|10382.6|10384.1|10383.1|10384.3|10383.4|10383.2|10382.5|341
1605869100000|2020-11-20 10:45:00|10384|10383|10383.1|10382.4|10384.1|10383.3|10381.1|10380.4|379
1605869400000|2020-11-20 10:50:00|10383.2|10382.5|10382.9|10382.2|10384.6|10383.8|10382.5|10381.6|289
1605869700000|2020-11-20 10:55:00|10382.5|10381.8|10383.5|10382.8|10384.1|10383.2|10382.2|10381.4|255
1605870000000|2020-11-20 11:00:00|10383.6|10382.9|10384.7|10384|10385.6|10384.7|10383.4|10382.6|297
1605870300000|2020-11-20 11:05:00|10384.6|10383.9|10383.8|10383.1|10384.8|10384.1|10383.4|10382.7|205
1605870600000|2020-11-20 11:10:00|10383.7|10383|10381.8|10381.1|10383.9|10383.1|10381.3|10380.6|263
1605870900000|2020-11-20 11:15:00|10382|10381.3|10383.6|10382.9|10384.2|10383.4|10381.7|10381|274
1605871200000|2020-11-20 11:20:00|10383.5|10382.8|10382.2|10381.5|10383.6|10382.8|10381.5|10380.6|299
1605871500000|2020-11-20 11:25:00|10382.1|10381.4|10381.4|10380.7|10382.5|10381.6|10381.2|10380.3|257
1605871800000|2020-11-20 11:30:00|10381.6|10380.9|10379|10378.3|10381.9|10381.2|10378.9|10378|208
1605872100000|2020-11-20 11:35:00|10379.1|10378.4|10377.8|10377.1|10380|10379.1|10377.5|10376.7|237
1605872400000|2020-11-20 11:40:00|10377.7|10377|10378.4|10377.7|10379.8|10379|10377.7|10377|270
1605872700000|2020-11-20 11:45:00|10378.5|10377.8|10379.7|10379|10379.9|10379.1|10377.4|10376.6|454
1605873000000|2020-11-20 11:50:00|10379.8|10379.1|10380.9|10380.2|10382.6|10381.8|10379.3|10378.6|439
1605873300000|2020-11-20 11:55:00|10380.8|10380.1|10380.6|10379.9|10381.7|10380.9|10379.3|10378.4|250
1605873600000|2020-11-20 12:00:00|10380.5|10379.8|10380.1|10379.1|10380.6|10379.9|10377.6|10376.8|352
1605873900000|2020-11-20 12:05:00|10380.2|10379.2|10379.7|10379|10381|10380.2|10378.4|10377.7|238
1605874200000|2020-11-20 12:10:00|10379.6|10378.9|10380.9|10380.2|10381.7|10380.8|10379|10378.3|180
1605874500000|2020-11-20 12:15:00|10381|10380.3|10383.1|10382.4|10383.6|10382.8|10380.9|10380.1|260
1605874800000|2020-11-20 12:20:00|10383.2|10382.5|10381.6|10380.6|10383.5|10382.8|10380.8|10380.1|230
1605875100000|2020-11-20 12:25:00|10381.7|10380.9|10381.4|10380.7|10382.7|10381.9|10381.1|10380.2|208
1605875400000|2020-11-20 12:30:00|10381.3|10380.6|10382|10381|10382.1|10381.3|10380.2|10379.5|238
1605875700000|2020-11-20 12:35:00|10381.9|10380.9|10381.5|10380.8|10382.7|10381.9|10381.5|10380.6|208
1605876000000|2020-11-20 12:40:00|10381.4|10380.7|10382.8|10382.1|10383.2|10382.5|10381.4|10380.7|218
1605876300000|2020-11-20 12:45:00|10382.7|10382|10382|10381.3|10383.6|10382.8|10381.5|10380.8|190
1605876600000|2020-11-20 12:50:00|10381.9|10381.2|10380.5|10379.8|10382|10381.3|10380.3|10379.6|147
1605876900000|2020-11-20 12:55:00|10380.6|10379.9|10380.2|10379.2|10381.1|10380.2|10380|10379.1|187
1605877200000|2020-11-20 13:00:00|10380.1|10379.4|10381.7|10381|10383|10382.1|10380|10379.3|275
1605877500000|2020-11-20 13:05:00|10381.8|10381.1|10381.9|10380.9|10382.6|10381.8|10381.5|10380.8|221
1605877800000|2020-11-20 13:10:00|10381.8|10380.8|10383.7|10382.7|10384.8|10383.8|10381.5|10380.6|322
1605878100000|2020-11-20 13:15:00|10383.5|10382.8|10383.7|10383|10384.6|10383.9|10382.7|10381.8|255
1605878400000|2020-11-20 13:20:00|10383.9|10383.2|10383.7|10383|10384.9|10384.1|10382.7|10381.8|424
1605878700000|2020-11-20 13:25:00|10383.6|10382.9|10386.8|10385.8|10386.9|10385.9|10383.5|10382.7|367
1605879000000|2020-11-20 13:30:00|10386.6|10385.9|10385.9|10385.2|10386.8|10386.1|10384.5|10383.5|413
1605879300000|2020-11-20 13:35:00|10386.1|10385.1|10383.4|10382.7|10386.1|10385.1|10382.9|10382.1|434
1605879600000|2020-11-20 13:40:00|10383.5|10382.8|10382.5|10381.8|10384.6|10383.8|10382.3|10381.4|288
1605879900000|2020-11-20 13:45:00|10382.6|10381.9|10381.4|10380.7|10383.7|10382.7|10380.8|10380|443
1605880200000|2020-11-20 13:50:00|10381.3|10380.6|10381.1|10380.4|10382.1|10381.3|10379.7|10378.9|325
1605880500000|2020-11-20 13:55:00|10381.2|10380.5|10380.4|10379.4|10381.4|10380.5|10379.2|10378.4|427
1605880800000|2020-11-20 14:00:00|10380.3|10379.3|10377.8|10377.1|10380.6|10379.7|10377.3|10376.6|469
1605881100000|2020-11-20 14:05:00|10377.7|10377|10378.6|10377.9|10378.8|10378|10376|10375.2|357
1605881400000|2020-11-20 14:10:00|10378.7|10378|10379.2|10378.5|10379.8|10379.1|10378.4|10377.7|357
1605881700000|2020-11-20 14:15:00|10379.1|10378.4|10379.9|10379.2|10381.1|10380.4|10379.1|10378.3|350
1605882000000|2020-11-20 14:20:00|10380|10379.3|10378.7|10378|10380.5|10379.7|10376.8|10375.8|380
1605882300000|2020-11-20 14:25:00|10378.9|10378.2|10380.9|10379.9|10381.6|10380.7|10378.4|10377.6|384
1605882600000|2020-11-20 14:30:00|10380.8|10380.1|10378.7|10377.7|10380.9|10380.1|10378.2|10377.4|533
1605882900000|2020-11-20 14:35:00|10378.8|10377.8|10377.9|10377.2|10379.1|10378.2|10377.8|10377.1|313
1605883200000|2020-11-20 14:40:00|10377.8|10377.1|10374.1|10373.1|10378|10377.1|10372.5|10371.8|432
1605883500000|2020-11-20 14:45:00|10374|10373|10375|10374.3|10376.2|10375.3|10370.6|10369.8|463
1605883800000|2020-11-20 14:50:00|10375.1|10374.4|10375.1|10374.1|10376.4|10375.5|10374.5|10373.8|369
1605884100000|2020-11-20 14:55:00|10375.2|10374.2|10378.2|10377.2|10378.3|10377.5|10374.2|10373.4|465
1605884400000|2020-11-20 15:00:00|10378.1|10377.4|10376|10375.3|10378.8|10377.9|10375|10374.3|540
1605884700000|2020-11-20 15:05:00|10375.9|10375|10376|10375|10377.2|10376.2|10373.6|10372.8|452
1605885000000|2020-11-20 15:10:00|10375.9|10374.9|10376.1|10375.1|10377.3|10376.4|10375.6|10374.8|387
1605885300000|2020-11-20 15:15:00|10376|10375|10375.9|10374.9|10377|10376|10375.4|10374.5|328
1605885600000|2020-11-20 15:20:00|10375.8|10374.8|10373.5|10372.5|10376.1|10375.3|10372.8|10371.9|382
1605885900000|2020-11-20 15:25:00|10373.6|10372.6|10372.4|10371.4|10373.7|10373|10370.8|10369.9|497
1605886200000|2020-11-20 15:30:00|10372.3|10371.3|10373.9|10372.9|10376.4|10375.6|10371.9|10371|494
1605886500000|2020-11-20 15:35:00|10373.7|10372.7|10377.7|10377|10378.1|10377.3|10373.3|10372.5|353
1605886800000|2020-11-20 15:40:00|10377.8|10377.1|10379.1|10378.4|10380.1|10379.1|10377|10376.1|444
1605887100000|2020-11-20 15:45:00|10379.3|10378.3|10380.6|10379.6|10381.3|10380.3|10378.2|10377.2|404
1605887400000|2020-11-20 15:50:00|10380.5|10379.5|10379.4|10378.4|10381.7|10380.8|10378.9|10377.9|345
1605887700000|2020-11-20 15:55:00|10379.5|10378.8|10381|10380|10382.3|10381.4|10379.4|10378.6|553
1605888000000|2020-11-20 16:00:00|10380.9|10379.9|10383.4|10382.4|10385.2|10384.4|10380.6|10379.9|559
1605888300000|2020-11-20 16:05:00|10383.5|10382.8|10381.8|10380.8|10384.3|10383.4|10381.7|10380.8|381
1605888600000|2020-11-20 16:10:00|10381.9|10380.9|10383.1|10382.1|10383.4|10382.5|10381.2|10380.3|299
1605888900000|2020-11-20 16:15:00|10383|10382|10381.9|10381.2|10383.1|10382.1|10381.2|10380.2|221
1605889200000|2020-11-20 16:20:00|10381.8|10381.1|10382.3|10381.3|10382.8|10381.9|10381.7|10380.9|226
1605889500000|2020-11-20 16:25:00|10382|10381.4|10381.8|10381.1|10382.5|10381.5|10381.3|10380.3|159
1605889800000|2020-11-20 16:30:00|10381.7|10381|10385.7|10385|10386.4|10385.6|10381.4|10380.7|306
1605890100000|2020-11-20 16:35:00|10385.9|10384.9|10384.1|10383.1|10386.4|10385.5|10383.7|10382.9|262
1605890400000|2020-11-20 16:40:00|10384.2|10383.2|10384.7|10383.7|10385.3|10384.3|10383.7|10382.9|233
1605890700000|2020-11-20 16:45:00|10384.6|10383.6|10383.9|10383.2|10385|10384.2|10383.7|10382.8|240
1605891000000|2020-11-20 16:50:00|10383.8|10383.1|10383.5|10382.5|10384.2|10383.3|10383.3|10382.3|177
1605891300000|2020-11-20 16:55:00|10383.4|10382.4|10382.3|10381.3|10383.7|10382.8|10381.9|10380.9|201
1605891600000|2020-11-20 17:00:00|10382.2|10381.2|10381.1|10380.4|10382.5|10381.5|10381|10380.2|163
1605891900000|2020-11-20 17:05:00|10381.2|10380.5|10382.7|10382|10383.1|10382.2|10380.9|10380|226
1605892200000|2020-11-20 17:10:00|10382.8|10382.1|10383.6|10382.6|10384.5|10383.7|10382|10381.3|214
1605892500000|2020-11-20 17:15:00|10383.5|10382.5|10382.2|10381.5|10384.2|10383.2|10382.2|10381.4|211
1605892800000|2020-11-20 17:20:00|10382.3|10381.6|10381.9|10381.2|10383.2|10382.4|10381.7|10380.9|185
1605893100000|2020-11-20 17:25:00|10381.8|10381.1|10384.7|10383.7|10384.8|10383.9|10381.8|10381.1|248
1605893400000|2020-11-20 17:30:00|10384.6|10383.6|10384.6|10383.6|10386.1|10385.2|10384.3|10383.5|378
1605893700000|2020-11-20 17:35:00|10384.5|10383.5|10383|10382|10385.3|10384.5|10382.9|10381.9|205
1605894000000|2020-11-20 17:40:00|10383.3|10382.3|10383.5|10382.5|10384.1|10383.2|10382.9|10382|175
1605894300000|2020-11-20 17:45:00|10383.6|10382.6|10382.5|10381.5|10384.5|10383.7|10382.4|10381.5|232
1605894600000|2020-11-20 17:50:00|10382.6|10381.6|10382.5|10381.5|10382.9|10382|10381.9|10381.1|149
1605894900000|2020-11-20 17:55:00|10382.4|10381.4|10384.1|10383.1|10384.5|10383.5|10382.4|10381.4|184
1605895200000|2020-11-20 18:00:00|10384.2|10383.2|10384.2|10383.2|10384.4|10383.5|10383.4|10382.5|187
1605895500000|2020-11-20 18:05:00|10384.1|10383.1|10384.2|10383.2|10385.1|10384.2|10383.9|10383|197
1605895800000|2020-11-20 18:10:00|10384.1|10383.1|10384.7|10383.7|10384.9|10383.9|10383.8|10382.9|161
1605896100000|2020-11-20 18:15:00|10384.8|10383.8|10385.7|10384.7|10385.8|10385|10384.6|10383.7|210
1605896400000|2020-11-20 18:20:00|10385.6|10384.6|10385.3|10384.3|10386.3|10385.5|10384.9|10384|139
1605896700000|2020-11-20 18:25:00|10385.2|10384.2|10383.2|10382.5|10385.6|10384.7|10382.9|10382.1|178
1605897000000|2020-11-20 18:30:00|10383.3|10382.6|10383.6|10382.6|10384.1|10383.1|10383|10382.2|102
1605897300000|2020-11-20 18:35:00|10383.5|10382.5|10383|10382.3|10383.6|10382.9|10382.2|10381.3|100
1605897600000|2020-11-20 18:40:00|10383.2|10382.2|10383.5|10382.5|10383.7|10382.9|10382.8|10382|111
1605897900000|2020-11-20 18:45:00|10383.6|10382.6|10383.1|10382.1|10384.9|10384.1|10382.4|10381.4|268
1605898200000|2020-11-20 18:50:00|10383|10382|10382|10381|10383.5|10382.6|10381.9|10380.9|106
1605898500000|2020-11-20 18:55:00|10382.1|10381.1|10383|10382|10383.3|10382.5|10381.8|10381|111
1605898800000|2020-11-20 19:00:00|10382.8|10382.1|10383.5|10382.5|10383.8|10382.8|10382.6|10381.8|115
1605899100000|2020-11-20 19:05:00|10383.6|10382.6|10381.8|10380.8|10383.7|10382.7|10381.6|10380.8|133
1605899400000|2020-11-20 19:10:00|10381.7|10380.7|10382.4|10381.4|10382.6|10381.6|10381.2|10380.5|135
1605899700000|2020-11-20 19:15:00|10382.3|10381.3|10383.3|10382.3|10383.3|10382.4|10381.7|10381|172
1605900000000|2020-11-20 19:20:00|10383.2|10382.2|10384.2|10383.2|10384.2|10383.3|10382.9|10382.1|181
1605900300000|2020-11-20 19:25:00|10384|10383.3|10383.1|10382.4|10384.4|10383.5|10382.9|10382|171
1605900600000|2020-11-20 19:30:00|10383.3|10382.3|10382.4|10381.7|10383.3|10382.4|10382.3|10381.5|170
1605900900000|2020-11-20 19:35:00|10382.5|10381.8|10383|10382.3|10383.3|10382.4|10382.1|10381.2|176
1605901200000|2020-11-20 19:40:00|10383.1|10382.1|10383.9|10383.2|10385.1|10384.2|10383|10382.1|201
1605901500000|2020-11-20 19:45:00|10383.8|10383.1|10383.1|10382.1|10384.1|10383.4|10382.8|10381.8|181
1605901800000|2020-11-20 19:50:00|10383.2|10382.2|10384.2|10383.2|10384.4|10383.6|10383|10382|129
1605902100000|2020-11-20 19:55:00|10384.3|10383.3|10382.8|10381.8|10384.6|10383.8|10382.7|10381.7|294
1605902400000|2020-11-20 20:00:00|10382.9|10381.9|10383.3|10382.3|10385|10384|10382.9|10381.9|201
1605902700000|2020-11-20 20:05:00|10383.4|10382.4|10383.7|10382.7|10383.8|10382.9|10383.1|10382.1|90
1605903000000|2020-11-20 20:10:00|10383.8|10382.8|10383.8|10382.8|10383.8|10382.8|10382.5|10381.8|167
1605903300000|2020-11-20 20:15:00|10383.7|10382.7|10383.3|10382.3|10384.6|10383.9|10383.1|10382.1|129
1605903600000|2020-11-20 20:20:00|10383.2|10382.2|10382.7|10381.7|10383.3|10382.3|10381.9|10381|150
1605903900000|2020-11-20 20:25:00|10382.8|10381.8|10382.6|10381.6|10382.8|10381.9|10382.2|10381.5|158
1605904200000|2020-11-20 20:30:00|10382.5|10381.5|10382.7|10381.7|10383.1|10382.1|10382.2|10381.2|166
1605904500000|2020-11-20 20:35:00|10382.8|10381.8|10383.1|10382.1|10383.2|10382.2|10382.3|10381.3|118
1605904800000|2020-11-20 20:40:00|10383|10382|10383.3|10382.3|10383.4|10382.5|10382.7|10381.7|143
1605905100000|2020-11-20 20:45:00|10383.4|10382.4|10382.6|10381.6|10383.4|10382.5|10382.5|10381.5|128
1605905400000|2020-11-20 20:50:00|10382.7|10381.7|10382.5|10381.5|10382.8|10381.8|10382.3|10381.3|143
1605905700000|2020-11-20 20:55:00|10382.6|10381.6|10381.9|10380.9|10382.7|10381.7|10381.6|10380.7|123
1605906000000|2020-11-20 21:00:00|10382.7|10381.7|10382.1|10381.1|10383.3|10382.3|10381.8|10380.8|322
1605906300000|2020-11-20 21:05:00|10382|10381|10381.7|10380.7|10382.1|10381.2|10381.3|10380.3|211
1605906600000|2020-11-20 21:10:00|10381.8|10380.8|10381.9|10380.9|10382|10381|10381.2|10380.2|223
1605906900000|2020-11-20 21:15:00|10381.8|10380.8|10382.5|10381.5|10382.7|10381.7|10381.5|10380.5|240
1605907200000|2020-11-20 21:20:00|10382.4|10381.4|10382.8|10381.8|10383.1|10382.1|10382.4|10381.4|149
1605907500000|2020-11-20 21:25:00|10382.7|10381.7|10381.9|10380.9|10382.8|10381.8|10381.7|10380.8|121
1605907800000|2020-11-20 21:30:00|10382|10381|10381.9|10380.9|10382.2|10381.2|10381.7|10380.7|121
1605908100000|2020-11-20 21:35:00|10381.7|10380.7|10381.9|10380.9|10382.2|10381.2|10381.5|10380.5|164
1605908400000|2020-11-20 21:40:00|10381.8|10380.8|10382|10381|10382.8|10381.8|10381.5|10380.5|216
1605908700000|2020-11-20 21:45:00|10382.3|10381.3|10383.6|10382.6|10384.4|10383.4|10381.9|10380.9|557
1605909000000|2020-11-20 21:50:00|10383.1|10382.1|10384.1|10383.1|10385.3|10384.3|10380.6|10379.6|386
1605909300000|2020-11-20 21:55:00|10384|10383|10388.1|10383.2|10390.2|10384.3|10383.3|10380.8|348
1606078800000|2020-11-22 21:00:00|10388.3|10376.3|10388.3|10376.3|10388.3|10376.3|10383.4|10372.1|13
1606079100000|2020-11-22 21:05:00|10383.4|10372.6|10384.7|10375.1|10388.3|10376.3|10383|10372.6|36
1606079400000|2020-11-22 21:10:00|10383.5|10373.1|10384.2|10374.6|10388.3|10376.3|10383.4|10372.6|38
1606079700000|2020-11-22 21:15:00|10383.4|10372.6|10388.3|10376.3|10388.3|10376.3|10383.3|10372.6|26
1606080000000|2020-11-22 21:20:00|10383|10372.9|10383.4|10372.6|10388.3|10376.3|10383|10372.6|24
1606080300000|2020-11-22 21:25:00|10383.6|10373.5|10387.8|10375.8|10388.3|10376.3|10383.4|10372.6|17
1606080600000|2020-11-22 21:30:00|10383.4|10372.6|10383.4|10372.6|10388.3|10376.3|10383.4|10372.6|13
1606080900000|2020-11-22 21:35:00|10386.7|10374.7|10383.6|10373.5|10388.3|10376.3|10383.4|10372.6|14
1606081200000|2020-11-22 21:40:00|10383.5|10372.9|10383.4|10372.6|10388.3|10376.3|10383.4|10372.6|14
1606081500000|2020-11-22 21:45:00|10385.5|10375.4|10383.8|10374|10388.3|10376.3|10383.1|10372.6|38
1606081800000|2020-11-22 21:50:00|10384.7|10375.1|10383.4|10372.8|10388.3|10377.1|10379|10372.6|29
1606082100000|2020-11-22 21:55:00|10383.5|10373.2|10383.4|10372.6|10388.3|10376.3|10383.4|10372.3|49
1606082400000|2020-11-22 22:00:00|10385.5|10373.5|10385.8|10378.4|10388.3|10378.8|10382.6|10373.4|54
1606082700000|2020-11-22 22:05:00|10385.9|10377.4|10384.9|10375|10387.2|10378.4|10383|10372.6|144
1606083000000|2020-11-22 22:10:00|10385.1|10375.3|10384.8|10379.9|10386.9|10380.5|10384.3|10372.9|195
1606083300000|2020-11-22 22:15:00|10384.7|10377.4|10383.7|10377.7|10385.1|10379.2|10383.2|10377.2|355
1606083600000|2020-11-22 22:20:00|10384|10378.8|10383.7|10377.7|10384.6|10379.1|10381.9|10376.7|1554
1606083900000|2020-11-22 22:25:00|10383.6|10377.6|10383.6|10378.3|10385.3|10380.5|10382.6|10376.9|1537
1606084200000|2020-11-22 22:30:00|10384.1|10378.7|10384|10378.9|10384.5|10379.9|10383.3|10378.1|1474
1606084500000|2020-11-22 22:35:00|10384.2|10379.1|10384|10379.9|10385|10380|10383.3|10378|1079
1606084800000|2020-11-22 22:40:00|10384.1|10380.2|10383.8|10378.2|10385.1|10380.2|10383.3|10377.8|849
1606085100000|2020-11-22 22:45:00|10383.7|10378.3|10384.4|10380.3|10385.3|10380.8|10383.7|10377.9|1385
1606085400000|2020-11-22 22:50:00|10384.3|10380.2|10383.9|10379.6|10385.1|10380.8|10383.5|10379|1308
1606085700000|2020-11-22 22:55:00|10384|10379.8|10384.6|10379.8|10385.2|10380.5|10382.8|10378.5|1327
1606086000000|2020-11-22 23:00:00|10384.2|10380|10386.4|10384.4|10386.7|10384.7|10382.7|10378.9|1314
1606086300000|2020-11-22 23:05:00|10386.2|10384.3|10386.7|10384.9|10387.7|10386.1|10385.4|10383.8|1438
1606086600000|2020-11-22 23:10:00|10386.3|10384.7|10384.7|10383.7|10386.5|10385.1|10383.7|10382.7|548
1606086900000|2020-11-22 23:15:00|10384.8|10383.8|10386.1|10385.1|10386.9|10385.9|10384.2|10383.2|290
1606087200000|2020-11-22 23:20:00|10386.2|10385.2|10385.2|10384.2|10386.7|10385.7|10384.9|10383.9|155
1606087500000|2020-11-22 23:25:00|10385.1|10384.1|10385|10384|10385.3|10384.3|10384.2|10383.2|71
1606087800000|2020-11-22 23:30:00|10384.5|10383.5|10384.3|10383.3|10385|10384|10383.6|10382.6|120
1606088100000|2020-11-22 23:35:00|10384.2|10383.2|10383.3|10382.3|10384.6|10383.6|10383|10382.1|186
1606088400000|2020-11-22 23:40:00|10383.1|10382.1|10382.9|10381.9|10383.2|10382.2|10382|10381|148
1606088700000|2020-11-22 23:45:00|10382.8|10381.8|10383.1|10382.1|10383.5|10382.5|10382.5|10381.5|207
1606089000000|2020-11-22 23:50:00|10383.2|10382.2|10383.2|10382.2|10383.9|10382.9|10383.1|10382.1|159
1606089300000|2020-11-22 23:55:00|10383.3|10382.3|10382.6|10381.6|10383.3|10382.3|10381.7|10380.7|176
1606089600000|2020-11-23 00:00:00|10382.5|10381.5|10384|10383|10384.8|10383.8|10382.5|10381.5|288
1606089900000|2020-11-23 00:05:00|10384.1|10383.1|10384.6|10383.6|10384.7|10383.7|10383.3|10382.3|121
1606090200000|2020-11-23 00:10:00|10384.7|10383.7|10384.5|10383.5|10385|10384|10383.6|10382.7|166
1606090500000|2020-11-23 00:15:00|10384.6|10383.6|10384.9|10383.9|10385.9|10385|10383.6|10382.6|295
1606090800000|2020-11-23 00:20:00|10385|10384|10380.9|10379.9|10385.3|10384.3|10380.1|10379.1|334
1606091100000|2020-11-23 00:25:00|10381|10380|10380|10379|10381|10380.1|10379|10378.2|239
1606091400000|2020-11-23 00:30:00|10379.9|10378.9|10382.6|10381.6|10382.7|10381.7|10379.6|10378.7|285
1606091700000|2020-11-23 00:35:00|10382.5|10381.5|10382.1|10381.1|10383.8|10382.8|10381.4|10380.5|291
1606092000000|2020-11-23 00:40:00|10381.8|10380.8|10379.8|10379.1|10381.8|10380.8|10379.7|10378.8|187
1606092300000|2020-11-23 00:45:00|10379.7|10379|10381.4|10380.7|10382|10381.1|10379.7|10379|226
1606092600000|2020-11-23 00:50:00|10381.5|10380.5|10380.1|10379.1|10381.6|10380.6|10379.9|10378.9|206
1606092900000|2020-11-23 00:55:00|10380|10379|10380|10379|10380.5|10379.5|10379.8|10378.9|117
1606093200000|2020-11-23 01:00:00|10379.9|10379.2|10378.2|10377.5|10380.5|10379.5|10377.3|10376.5|292
1606093500000|2020-11-23 01:05:00|10378.3|10377.3|10378.2|10377.5|10379.5|10378.6|10377.4|10376.4|262
1606093800000|2020-11-23 01:10:00|10378.1|10377.4|10375.1|10374.1|10378.3|10377.4|10375|10374|289
1606094100000|2020-11-23 01:15:00|10375.2|10374.2|10373.3|10372.3|10376.6|10375.7|10372.7|10371.7|311
1606094400000|2020-11-23 01:20:00|10373.2|10372.2|10373.1|10372.1|10374.5|10373.7|10372.1|10371.2|388
1606094700000|2020-11-23 01:25:00|10373.2|10372.2|10373.9|10372.9|10374.5|10373.5|10372.4|10371.4|189
1606095000000|2020-11-23 01:30:00|10373.8|10373.1|10375.4|10374.7|10376|10375|10373.7|10373|222
1606095300000|2020-11-23 01:35:00|10375.3|10374.6|10374.9|10374.2|10376.1|10375.1|10374.3|10373.4|217
1606095600000|2020-11-23 01:40:00|10374.7|10373.9|10374.8|10374.1|10376.1|10375.3|10374.7|10373.8|205
1606095900000|2020-11-23 01:45:00|10374.9|10374.2|10376.6|10375.9|10377.5|10376.8|10374.8|10374.1|290
1606096200000|2020-11-23 01:50:00|10376.5|10375.5|10376.9|10375.9|10377|10376.2|10375.6|10374.8|193
1606096500000|2020-11-23 01:55:00|10376.8|10375.8|10375.6|10374.9|10377.4|10376.6|10375.5|10374.7|130
1606096800000|2020-11-23 02:00:00|10375.7|10375|10376|10375|10376.4|10375.6|10375.7|10374.7|112
1606097100000|2020-11-23 02:05:00|10375.8|10375.1|10375.3|10374.6|10376.3|10375.5|10375.2|10374.2|147
1606097400000|2020-11-23 02:10:00|10375.2|10374.5|10375.2|10374.2|10375.5|10374.6|10374.1|10373.2|206
1606097700000|2020-11-23 02:15:00|10375.3|10374.3|10375.7|10375|10376.3|10375.4|10374.6|10373.7|174
1606098000000|2020-11-23 02:20:00|10375.8|10374.8|10375.3|10374.3|10375.8|10375|10375|10374.1|172
1606098300000|2020-11-23 02:25:00|10375.2|10374.2|10375.5|10374.8|10376.2|10375.4|10375.1|10374.1|104
1606098600000|2020-11-23 02:30:00|10375.6|10374.9|10376|10375.3|10376.1|10375.3|10375.4|10374.5|88
1606098900000|2020-11-23 02:35:00|10375.9|10375.2|10376.2|10375.5|10377.1|10376.3|10375.9|10375.1|101
1606099200000|2020-11-23 02:40:00|10376.3|10375.3|10375.9|10375.2|10377.2|10376.3|10375.7|10375|109
1606099500000|2020-11-23 02:45:00|10375.8|10375.1|10376|10375|10376.4|10375.5|10375.6|10374.8|109
1606099800000|2020-11-23 02:50:00|10375.9|10374.9|10374.5|10373.5|10376.2|10375.4|10373.8|10373.1|176
1606100100000|2020-11-23 02:55:00|10374.4|10373.4|10374.5|10373.5|10374.8|10373.9|10373.2|10372.4|205
1606100400000|2020-11-23 03:00:00|10374.4|10373.4|10373.9|10373.2|10374.7|10374|10373.8|10373|175
1606100700000|2020-11-23 03:05:00|10374|10373.3|10374.1|10373.1|10374.6|10373.9|10373.5|10372.8|154
1606101000000|2020-11-23 03:10:00|10374|10373.3|10374.1|10373.4|10374.9|10374|10373.8|10373|97
1606101300000|2020-11-23 03:15:00|10374.2|10373.5|10374.3|10373.3|10374.8|10373.8|10374|10373.2|107
1606101600000|2020-11-23 03:20:00|10374.5|10373.6|10374.4|10373.7|10374.8|10374|10374.3|10373.4|96
1606101900000|2020-11-23 03:25:00|10374.5|10373.5|10375.5|10374.8|10375.5|10374.8|10374.1|10373.2|163
1606102200000|2020-11-23 03:30:00|10375.4|10374.7|10374.8|10373.8|10375.9|10375|10374.6|10373.7|115
1606102500000|2020-11-23 03:35:00|10374.9|10373.9|10375.3|10374.3|10375.3|10374.5|10374.3|10373.4|72
1606102800000|2020-11-23 03:40:00|10375.2|10374.2|10375.6|10374.9|10375.8|10374.9|10375|10374.2|75
1606103100000|2020-11-23 03:45:00|10375.7|10375|10374.7|10374|10375.8|10375|10374.5|10373.7|96
1606103400000|2020-11-23 03:50:00|10374.6|10373.9|10376|10375|10376.2|10375.4|10374.5|10373.8|120
1606103700000|2020-11-23 03:55:00|10375.7|10374.9|10376.1|10375.4|10376.5|10375.8|10375.5|10374.6|88
1606104000000|2020-11-23 04:00:00|10376|10375.3|10376.6|10375.9|10376.6|10375.9|10375.8|10375.1|76
1606104300000|2020-11-23 04:05:00|10376.7|10376|10375.6|10374.9|10377.3|10376.3|10375.5|10374.8|154
1606104600000|2020-11-23 04:10:00|10375.7|10375|10376|10375.3|10376.1|10375.4|10375.6|10374.7|76
1606104900000|2020-11-23 04:15:00|10376.2|10375.2|10375.5|10374.8|10376.6|10375.7|10375.5|10374.8|63
1606105200000|2020-11-23 04:20:00|10375.6|10374.9|10374.9|10374.2|10375.7|10374.9|10374.7|10373.9|107
1606105500000|2020-11-23 04:25:00|10375|10374.3|10375.7|10375|10376.2|10375.3|10374.8|10374|97
1606105800000|2020-11-23 04:30:00|10375.6|10374.9|10376.1|10375.1|10376.2|10375.3|10375.1|10374.4|93
1606106100000|2020-11-23 04:35:00|10376.2|10375.2|10376.2|10375.5|10376.3|10375.5|10375.9|10375|74
1606106400000|2020-11-23 04:40:00|10376.1|10375.4|10376.2|10375.5|10376.3|10375.5|10375.6|10374.6|77
1606106700000|2020-11-23 04:45:00|10376.3|10375.3|10374.8|10374.1|10376.8|10376|10374.7|10373.9|113
1606107000000|2020-11-23 04:50:00|10374.9|10374.2|10375.7|10374.7|10375.8|10375|10374.8|10373.9|114
1606107300000|2020-11-23 04:55:00|10375.6|10374.9|10375.2|10374.5|10375.9|10375.1|10375.2|10374.5|73
1606107600000|2020-11-23 05:00:00|10375.3|10374.6|10376|10375|10376.3|10375.4|10375.2|10374.4|79
1606107900000|2020-11-23 05:05:00|10376.1|10375.1|10375.8|10375.1|10376.8|10376|10375.8|10375|105
1606108200000|2020-11-23 05:10:00|10375.9|10375.2|10376.1|10375.1|10376.2|10375.3|10375.6|10374.9|44
1606108500000|2020-11-23 05:15:00|10375.9|10375.2|10374.7|10374|10376|10375.2|10374.6|10373.9|220
1606108800000|2020-11-23 05:20:00|10374.9|10374.2|10374.3|10373.3|10375.1|10374.3|10373.9|10373.2|195
1606109100000|2020-11-23 05:25:00|10374.5|10373.5|10374.8|10373.8|10375.3|10374.4|10374.1|10373.1|194
1606109400000|2020-11-23 05:30:00|10374.7|10373.7|10375.3|10374.6|10375.4|10374.6|10374.7|10373.7|87
1606109700000|2020-11-23 05:35:00|10375.4|10374.4|10376|10375|10376|10375.2|10374.8|10374|91
1606110000000|2020-11-23 05:40:00|10375.9|10374.9|10375.9|10374.9|10375.9|10375.2|10375.4|10374.7|106
1606110300000|2020-11-23 05:45:00|10376|10375|10374.4|10373.4|10376|10375|10373.7|10372.7|119
1606110600000|2020-11-23 05:50:00|10374.3|10373.3|10375.3|10374.3|10375.6|10374.8|10374.1|10373.3|125
1606110900000|2020-11-23 05:55:00|10375.1|10374.4|10375.2|10374.2|10375.9|10375|10374.7|10373.9|127
1606111200000|2020-11-23 06:00:00|10375.1|10374.1|10375.3|10374.3|10375.9|10375.1|10374.6|10373.6|174
1606111500000|2020-11-23 06:05:00|10375.4|10374.4|10375.1|10374.1|10375.4|10374.6|10374.5|10373.7|88
1606111800000|2020-11-23 06:10:00|10375.2|10374.2|10375.6|10374.9|10376.1|10375.3|10374.9|10374.1|113
1606112100000|2020-11-23 06:15:00|10375.8|10374.8|10374.6|10373.9|10375.9|10375.1|10374.6|10373.8|134
1606112400000|2020-11-23 06:20:00|10374.7|10374|10375.6|10374.6|10375.8|10374.9|10374.7|10374|80
1606112700000|2020-11-23 06:25:00|10375.5|10374.5|10375.7|10374.7|10375.8|10374.9|10375.1|10374.2|122
1606113000000|2020-11-23 06:30:00|10375.8|10374.8|10375.5|10374.5|10375.8|10374.8|10375|10374.1|124
1606113300000|2020-11-23 06:35:00|10375.4|10374.4|10376|10375|10376.5|10375.5|10375.4|10374.4|101
1606113600000|2020-11-23 06:40:00|10375.9|10375.2|10375.7|10375|10376.1|10375.3|10375.1|10374.2|169
1606113900000|2020-11-23 06:45:00|10375.9|10375.2|10376|10375.3|10376.1|10375.3|10375.1|10374.2|156
1606114200000|2020-11-23 06:50:00|10376.2|10375.5|10376.9|10375.9|10378|10377.3|10375.8|10375.1|173
1606114500000|2020-11-23 06:55:00|10377|10376|10377.1|10376.4|10377.3|10376.6|10376|10375.3|232
1606114800000|2020-11-23 07:00:00|10377.4|10376.5|10381.1|10380.1|10381.6|10380.7|10377.4|10376.4|337
1606115100000|2020-11-23 07:05:00|10381.2|10380.5|10382.9|10382.2|10384.3|10383.6|10381.2|10380.5|315
1606115400000|2020-11-23 07:10:00|10383|10382.3|10384.4|10383.4|10385.4|10384.5|10382.8|10382|477
1606115700000|2020-11-23 07:15:00|10384.5|10383.5|10383.4|10382.4|10384.7|10384|10382.8|10382.1|437
1606116000000|2020-11-23 07:20:00|10383.5|10382.5|10382.8|10382.1|10383.8|10382.9|10382.3|10381.4|180
1606116300000|2020-11-23 07:25:00|10382.9|10381.9|10382.6|10381.9|10384|10383.2|10382.6|10381.7|372
1606116600000|2020-11-23 07:30:00|10382.8|10382.1|10380.8|10380.1|10383|10382.3|10379.8|10379.1|249
1606116900000|2020-11-23 07:35:00|10380.6|10379.9|10380.8|10379.8|10381.1|10380.2|10380.1|10379.3|237
1606117200000|2020-11-23 07:40:00|10381.3|10380.3|10381.1|10380.1|10382.1|10381.2|10380.9|10379.9|246
1606117500000|2020-11-23 07:45:00|10381.3|10380.3|10381.2|10380.2|10381.5|10380.7|10380.2|10379.3|224
1606117800000|2020-11-23 07:50:00|10381.1|10380.4|10380.3|10379.6|10381.3|10380.6|10380.2|10379.4|308
1606118100000|2020-11-23 07:55:00|10380.2|10379.5|10381.6|10380.9|10381.7|10381|10380.1|10379.4|312
1606118400000|2020-11-23 08:00:00|10381.4|10380.7|10381.9|10380.9|10383|10382.2|10380.4|10379.7|476
1606118700000|2020-11-23 08:05:00|10381.8|10380.8|10380.6|10379.9|10381.8|10381|10380.1|10379.3|478
1606119000000|2020-11-23 08:10:00|10380.7|10379.6|10380.1|10379.1|10380.7|10379.9|10378.8|10377.9|435
1606119300000|2020-11-23 08:15:00|10380|10379|10375.8|10374.8|10380.5|10379.5|10375.3|10374.3|533
1606119600000|2020-11-23 08:20:00|10375.6|10374.9|10377.2|10376.2|10377.7|10376.8|10375.6|10374.7|482
1606119900000|2020-11-23 08:25:00|10377.3|10376.3|10378.3|10377.3|10378.8|10377.9|10376.4|10375.6|380
1606120200000|2020-11-23 08:30:00|10378.2|10377.2|10379|10378.3|10380.5|10379.6|10378|10377.1|577
1606120500000|2020-11-23 08:35:00|10379.1|10378.4|10380.4|10379.7|10381.8|10380.9|10378.6|10377.7|418
1606120800000|2020-11-23 08:40:00|10380.3|10379.6|10378.2|10377.5|10380.6|10379.9|10378.2|10377.4|410
1606121100000|2020-11-23 08:45:00|10378.3|10377.3|10378.9|10378.2|10379.4|10378.6|10376.6|10375.6|364
1606121400000|2020-11-23 08:50:00|10378.8|10378.1|10380.1|10379.1|10380.1|10379.4|10378.2|10377.3|310
1606121700000|2020-11-23 08:55:00|10380|10379|10381.7|10381|10383|10382.2|10380|10379|400
1606122000000|2020-11-23 09:00:00|10382|10381.3|10377.7|10377|10382.8|10382|10377.3|10376.5|570
1606122300000|2020-11-23 09:05:00|10377.9|10376.9|10377.9|10377.2|10378.6|10377.7|10377.2|10376.3|345
1606122600000|2020-11-23 09:10:00|10377.8|10377.1|10377.8|10376.8|10379.8|10379|10377.5|10376.7|380
1606122900000|2020-11-23 09:15:00|10377.9|10376.9|10376.8|10376.1|10378.1|10377.1|10376.3|10375.3|362
1606123200000|2020-11-23 09:20:00|10376.9|10376.2|10376|10375.3|10378|10377.3|10375.7|10375|300
1606123500000|2020-11-23 09:25:00|10376.1|10375.4|10377.9|10377.2|10378.6|10377.9|10375.8|10374.9|267
1606123800000|2020-11-23 09:30:00|10377.8|10377.1|10378.3|10377.6|10378.8|10377.9|10377.5|10376.8|400
1606124100000|2020-11-23 09:35:00|10378.4|10377.7|10378.9|10378.2|10379.6|10378.9|10378.4|10377.7|256
1606124400000|2020-11-23 09:40:00|10379|10378.3|10381.1|10380.4|10381.8|10381.1|10378.8|10377.9|396
1606124700000|2020-11-23 09:45:00|10381|10380.3|10380.1|10379.4|10381.9|10381.2|10379.9|10379|409
1606125000000|2020-11-23 09:50:00|10380.2|10379.5|10378.9|10378.2|10381|10380.3|10378.6|10377.8|289
1606125300000|2020-11-23 09:55:00|10379.1|10378.4|10379.6|10378.9|10380.9|10380.2|10378.6|10377.8|292
1606125600000|2020-11-23 10:00:00|10379.7|10379|10379.1|10378.4|10380.8|10379.9|10378.5|10377.8|268
1606125900000|2020-11-23 10:05:00|10379.2|10378.2|10377.9|10376.9|10379.2|10378.3|10377.7|10376.9|182
1606126200000|2020-11-23 10:10:00|10377.7|10377|10377.7|10377|10378.4|10377.6|10377.7|10376.8|214
1606126500000|2020-11-23 10:15:00|10377.8|10377.1|10374.5|10373.5|10378|10377.3|10373.7|10373|395
1606126800000|2020-11-23 10:20:00|10374.6|10373.6|10370.7|10370|10375.3|10374.6|10369.2|10368.2|463
1606127100000|2020-11-23 10:25:00|10370.9|10370.2|10372.1|10371.4|10372.4|10371.6|10370.7|10370|430
1606127400000|2020-11-23 10:30:00|10371.8|10371.1|10372.3|10371.6|10372.8|10372|10370.1|10369.4|433
1606127700000|2020-11-23 10:35:00|10372.4|10371.7|10373.3|10372.6|10374.2|10373.3|10372.3|10371.4|382
1606128000000|2020-11-23 10:40:00|10373.4|10372.7|10374.1|10373.4|10374.5|10373.8|10372.8|10372|276
1606128300000|2020-11-23 10:45:00|10374|10373.3|10372.5|10371.8|10374.1|10373.4|10372.2|10371.5|293
1606128600000|2020-11-23 10:50:00|10372.4|10371.7|10370.7|10370|10374.1|10373.3|10370.5|10369.8|357
1606128900000|2020-11-23 10:55:00|10370.8|10370.1|10370.3|10369.6|10371.9|10371.2|10369|10368.2|445
1606129200000|2020-11-23 11:00:00|10370.4|10369.4|10370.3|10369.6|10370.6|10369.9|10368.7|10367.9|404
1606129500000|2020-11-23 11:05:00|10370.2|10369.5|10372.4|10371.4|10373.6|10372.6|10369.8|10369|382
1606129800000|2020-11-23 11:10:00|10372.5|10371.5|10371.5|10370.5|10372.9|10372|10371|10370|417
1606130100000|2020-11-23 11:15:00|10371.3|10370.6|10373.1|10372.1|10373.1|10372.1|10370.6|10369.8|370
1606130400000|2020-11-23 11:20:00|10373|10372|10373.3|10372.6|10374.6|10373.7|10372.5|10371.8|313
1606130700000|2020-11-23 11:25:00|10373.2|10372.5|10373.3|10372.6|10374|10373.3|10372.8|10372.1|321
1606131000000|2020-11-23 11:30:00|10373.1|10372.4|10372.9|10371.9|10374.2|10373.5|10372.8|10371.9|275
1606131300000|2020-11-23 11:35:00|10372.8|10372.1|10371.2|10370.2|10373.3|10372.5|10370.8|10369.9|268
1606131600000|2020-11-23 11:40:00|10371|10370.3|10370.8|10370.1|10371.4|10370.6|10370.4|10369.6|186
1606131900000|2020-11-23 11:45:00|10370.9|10370.2|10371.8|10371.1|10373.5|10372.6|10370.8|10370.1|380
1606132200000|2020-11-23 11:50:00|10371.9|10371.2|10372.8|10372.1|10373.1|10372.2|10371.7|10370.9|227
1606132500000|2020-11-23 11:55:00|10372.9|10372.2|10371.6|10370.6|10373|10372.2|10371.4|10370.6|250
1606132800000|2020-11-23 12:00:00|10371.7|10370.7|10370.9|10370.2|10373.1|10372.2|10370.6|10369.7|249
1606133100000|2020-11-23 12:05:00|10370.8|10370.1|10372.6|10371.6|10373.4|10372.5|10370.8|10370.1|267
1606133400000|2020-11-23 12:10:00|10372.7|10371.7|10372.6|10371.9|10373.3|10372.6|10371.8|10371|238
1606133700000|2020-11-23 12:15:00|10372.7|10372|10372|10371.3|10373.1|10372.3|10371.4|10370.6|260
1606134000000|2020-11-23 12:20:00|10372.1|10371.4|10372.2|10371.5|10373|10372.3|10371.6|10370.9|235
1606134300000|2020-11-23 12:25:00|10372|10371.3|10372.8|10372.1|10373.7|10372.9|10371.8|10371|285
1606134600000|2020-11-23 12:30:00|10372.9|10372.2|10372.4|10371.4|10373.3|10372.6|10371.7|10371|215
1606134900000|2020-11-23 12:35:00|10372.3|10371.3|10373.1|10372.1|10374.4|10373.5|10372.1|10371.2|269
1606135200000|2020-11-23 12:40:00|10373|10372|10373.4|10372.7|10374.1|10373.4|10372.9|10372|253
1606135500000|2020-11-23 12:45:00|10373.5|10372.8|10371.8|10371.1|10373.8|10372.9|10371.7|10371|158
1606135800000|2020-11-23 12:50:00|10371.9|10370.9|10371.9|10371.2|10372.6|10371.9|10371.4|10370.6|187
1606136100000|2020-11-23 12:55:00|10371.7|10371|10372.3|10371.6|10372.5|10371.8|10370.5|10369.8|276
1606136400000|2020-11-23 13:00:00|10372.2|10371.5|10374.3|10373.6|10376.6|10375.9|10372.2|10371.4|254
1606136700000|2020-11-23 13:05:00|10374.2|10373.5|10373.7|10373|10374.3|10373.6|10372.8|10371.9|256
1606137000000|2020-11-23 13:10:00|10373.8|10372.8|10374.7|10373.7|10376.1|10375.3|10373.6|10372.8|311
1606137300000|2020-11-23 13:15:00|10374.6|10373.9|10374.2|10373.5|10374.9|10374|10373.5|10372.7|215
1606137600000|2020-11-23 13:20:00|10374.3|10373.6|10374.4|10373.7|10376.1|10375.3|10374.2|10373.4|307
1606137900000|2020-11-23 13:25:00|10374.5|10373.8|10377.4|10376.4|10377.6|10376.9|10374.4|10373.7|350
1606138200000|2020-11-23 13:30:00|10377.3|10376.6|10375.1|10374.4|10377.3|10376.6|10374.8|10374.1|191
1606138500000|2020-11-23 13:35:00|10375.2|10374.5|10374.4|10373.7|10375.6|10374.9|10373.2|10372.4|265
1606138800000|2020-11-23 13:40:00|10374.3|10373.6|10375.9|10375.2|10377|10376.1|10374|10373.1|449
1606139100000|2020-11-23 13:45:00|10375.8|10375.1|10372.6|10371.6|10375.9|10375.2|10372|10371.3|316
1606139400000|2020-11-23 13:50:00|10372.4|10371.7|10372.4|10371.7|10373.5|10372.7|10371.2|10370.5|337
1606139700000|2020-11-23 13:55:00|10372.5|10371.8|10372.4|10371.7|10373.2|10372.5|10371.4|10370.7|308
1606140000000|2020-11-23 14:00:00|10372.3|10371.6|10371|10370.3|10372.4|10371.7|10370|10369.3|361
1606140300000|2020-11-23 14:05:00|10371.1|10370.4|10372.2|10371.5|10372.5|10371.8|10369.9|10369.2|294
1606140600000|2020-11-23 14:10:00|10372.1|10371.4|10371.8|10371.1|10372.6|10371.9|10371.6|10370.9|167
1606140900000|2020-11-23 14:15:00|10371.7|10371|10372.1|10371.4|10374.1|10373.1|10371.7|10370.9|309
1606141200000|2020-11-23 14:20:00|10372|10371.3|10372.8|10372.1|10373.6|10372.8|10370.8|10370|309
1606141500000|2020-11-23 14:25:00|10373|10372.3|10375.4|10374.7|10376.9|10376.2|10372.4|10371.7|337
1606141800000|2020-11-23 14:30:00|10375.3|10374.6|10374.6|10373.9|10377.2|10376.3|10374.3|10373.5|413
1606142100000|2020-11-23 14:35:00|10374.5|10373.8|10374.5|10373.8|10375.5|10374.7|10374.2|10373.4|263
1606142400000|2020-11-23 14:40:00|10374.4|10373.7|10375.5|10374.5|10376.2|10375.5|10374.1|10373.2|334
1606142700000|2020-11-23 14:45:00|10377.2|10376.2|10400.7|10399.7|10402.3|10401.4|10377.2|10376.2|1116
1606143000000|2020-11-23 14:50:00|10400.6|10399.6|10402.7|10402|10410.4|10409.4|10398.6|10397.6|1209
1606143300000|2020-11-23 14:55:00|10402.8|10402.1|10404.6|10403.9|10409.4|10408.7|10402.5|10401.6|864
1606143600000|2020-11-23 15:00:00|10404.7|10404|10411.8|10411.1|10414.8|10413.8|10404.7|10404|1050
1606143900000|2020-11-23 15:05:00|10412|10410.8|10411.9|10411.2|10413.4|10412.7|10409.8|10409.1|943
1606144200000|2020-11-23 15:10:00|10411.8|10411.1|10415.5|10414.8|10419.4|10418.5|10411.1|10410.3|862
1606144500000|2020-11-23 15:15:00|10415.2|10414.5|10422.3|10421.6|10422.4|10421.6|10415.1|10414.3|786
1606144800000|2020-11-23 15:20:00|10422.8|10422.1|10424.4|10423.4|10425.8|10424.8|10419.1|10418.4|723
1606145100000|2020-11-23 15:25:00|10424.5|10423.7|10427.5|10426.8|10428.4|10427.6|10422.8|10422.1|769
1606145400000|2020-11-23 15:30:00|10427.4|10426.7|10423.2|10422.5|10430.4|10429.7|10422.9|10422.1|689
1606145700000|2020-11-23 15:35:00|10423.3|10422.6|10422.4|10421.7|10426|10425.3|10421.7|10420.8|639
1606146000000|2020-11-23 15:40:00|10422.5|10421.8|10426.8|10425.8|10427.9|10427.2|10421|10420.3|674
1606146300000|2020-11-23 15:45:00|10426.9|10426.2|10425.9|10425.2|10429.8|10429.1|10425.3|10424.5|707
1606146600000|2020-11-23 15:50:00|10426|10425.3|10429.7|10429|10429.7|10429|10425.1|10424.3|620
1606146900000|2020-11-23 15:55:00|10429.9|10429.2|10448.8|10448.1|10450.2|10449.5|10429.6|10428.8|1319
1606147200000|2020-11-23 16:00:00|10448.7|10448|10447|10446.3|10449.8|10449.1|10444.6|10443.6|1002
1606147500000|2020-11-23 16:05:00|10446.9|10446.2|10461.6|10460.9|10463.8|10462.8|10445.8|10445.1|1022
1606147800000|2020-11-23 16:10:00|10461.8|10460.8|10453|10452|10464.2|10463.5|10452.8|10452|977
1606148100000|2020-11-23 16:15:00|10453.1|10452.1|10452.7|10451.7|10454.7|10453.9|10449|10448.2|711
1606148400000|2020-11-23 16:20:00|10452.8|10451.8|10454.6|10453.6|10457.3|10456.6|10452.8|10451.8|584
1606148700000|2020-11-23 16:25:00|10454.5|10453.5|10451.1|10450.4|10454.5|10453.7|10451|10450.1|400
1606149000000|2020-11-23 16:30:00|10451.2|10450.5|10452.8|10451.8|10457.2|10456.2|10450.7|10449.9|621
1606149300000|2020-11-23 16:35:00|10452.9|10451.9|10449.2|10448.2|10455.1|10454.1|10448.3|10447.5|468
1606149600000|2020-11-23 16:40:00|10449.1|10448.1|10447.6|10446.6|10450.5|10449.8|10447.3|10446.3|488
1606149900000|2020-11-23 16:45:00|10447.7|10446.7|10442.4|10441.7|10447.7|10446.7|10442.3|10441.6|434
1606150200000|2020-11-23 16:50:00|10442.9|10442.2|10444.9|10444.2|10447.2|10446.2|10442.5|10441.6|453
1606150500000|2020-11-23 16:55:00|10445|10444.3|10442.1|10441.1|10445.4|10444.4|10441.7|10440.9|428
1606150800000|2020-11-23 17:00:00|10442.7|10441.7|10442.3|10441.6|10444.4|10443.4|10441.8|10440.9|477
1606151100000|2020-11-23 17:05:00|10442.4|10441.7|10439.1|10438.1|10443.8|10443.1|10438.5|10437.5|293
1606151400000|2020-11-23 17:10:00|10439.7|10438.7|10439.8|10439.1|10440.6|10439.9|10438|10437.2|466
1606151700000|2020-11-23 17:15:00|10440|10439.3|10438.8|10438.1|10440.6|10439.7|10438.1|10437.2|386
1606152000000|2020-11-23 17:20:00|10438.7|10438|10435.3|10434.6|10439.1|10438.4|10435.2|10434.4|382
1606152300000|2020-11-23 17:25:00|10435.2|10434.5|10432.6|10431.9|10435.3|10434.6|10432|10431.1|369
1606152600000|2020-11-23 17:30:00|10432.7|10431.7|10430.9|10429.9|10433.9|10433|10429.7|10428.8|349
1606152900000|2020-11-23 17:35:00|10430.8|10430.1|10429.4|10428.7|10431|10430.1|10429|10428.3|276
1606153200000|2020-11-23 17:40:00|10429.6|10428.9|10433.3|10432.6|10433.6|10432.8|10427.7|10427|376
1606153500000|2020-11-23 17:45:00|10433.4|10432.7|10433|10432.3|10433.7|10433|10431.2|10430.4|247
1606153800000|2020-11-23 17:50:00|10432.9|10432.2|10434.8|10433.8|10435.8|10434.8|10432.7|10431.7|255
1606154100000|2020-11-23 17:55:00|10434.7|10433.7|10434.4|10433.7|10434.8|10433.9|10432.4|10431.6|273
1606154400000|2020-11-23 18:00:00|10434.3|10433.6|10432.3|10431.6|10435.3|10434.6|10432.2|10431.3|338
1606154700000|2020-11-23 18:05:00|10432.2|10431.5|10431.6|10430.9|10432.8|10431.8|10430.8|10429.8|302
1606155000000|2020-11-23 18:10:00|10431.5|10430.6|10433.7|10432.7|10435.8|10435.1|10430.9|10430|282
1606155300000|2020-11-23 18:15:00|10433.8|10432.8|10435.6|10434.9|10435.7|10435|10433.3|10432.6|242
1606155600000|2020-11-23 18:20:00|10435.7|10435|10433.5|10432.8|10436|10435.3|10433.5|10432.8|239
1606155900000|2020-11-23 18:25:00|10433.4|10432.7|10435.5|10434.8|10437.5|10436.5|10433.4|10432.7|249
1606156200000|2020-11-23 18:30:00|10435.6|10434.9|10439.5|10438.5|10439.7|10439|10435.6|10434.9|414
1606156500000|2020-11-23 18:35:00|10439.3|10438.6|10440|10439.3|10440.6|10439.9|10438.4|10437.7|285
1606156800000|2020-11-23 18:40:00|10440.1|10439.4|10442.2|10441.2|10443.2|10442.5|10440|10439|239
1606157100000|2020-11-23 18:45:00|10442.1|10441.1|10440.4|10439.7|10442.4|10441.5|10440.3|10439.5|174
1606157400000|2020-11-23 18:50:00|10440.5|10439.8|10443.4|10442.4|10443.4|10442.6|10440.2|10439.5|133
1606157700000|2020-11-23 18:55:00|10442.9|10442.2|10443.7|10443|10445.7|10445|10442.7|10441.9|217
1606158000000|2020-11-23 19:00:00|10443.8|10443.1|10442.8|10442.1|10445.1|10444.2|10442.4|10441.7|217
1606158300000|2020-11-23 19:05:00|10442.7|10442|10448.3|10447.3|10450.5|10449.5|10442.5|10441.8|286
1606158600000|2020-11-23 19:10:00|10448.4|10447.4|10447.3|10446.6|10448.5|10447.8|10447|10446.3|233
1606158900000|2020-11-23 19:15:00|10447.2|10446.5|10451.7|10450.7|10452.2|10451.5|10446.9|10446.1|244
1606159200000|2020-11-23 19:20:00|10451.8|10450.8|10451.3|10450.6|10452.7|10451.9|10451|10450.1|150
1606159500000|2020-11-23 19:25:00|10451.4|10450.4|10451.4|10450.4|10452.2|10451.2|10450.5|10449.8|190
1606159800000|2020-11-23 19:30:00|10451.1|10450.3|10450.6|10449.6|10451.6|10450.7|10450.2|10449.3|210
1606160100000|2020-11-23 19:35:00|10450.7|10449.7|10453.4|10452.7|10453.4|10452.7|10450.5|10449.5|198
1606160400000|2020-11-23 19:40:00|10453.3|10452.6|10457.4|10456.7|10458.3|10457.3|10452.5|10451.7|232
1606160700000|2020-11-23 19:45:00|10457.5|10456.8|10455.2|10454.2|10457.5|10456.8|10455|10454.2|188
1606161000000|2020-11-23 19:50:00|10455.1|10454.4|10450.6|10449.6|10455.1|10454.4|10450.5|10449.5|389
1606161300000|2020-11-23 19:55:00|10450.5|10449.8|10449.8|10449.1|10452.7|10451.9|10449.4|10448.6|472
1606161600000|2020-11-23 20:00:00|10449.9|10449.2|10446.9|10445.9|10450.4|10449.6|10446.6|10445.7|329
1606161900000|2020-11-23 20:05:00|10446.8|10445.8|10448.6|10447.6|10448.9|10447.9|10446.6|10445.8|262
1606162200000|2020-11-23 20:10:00|10448.2|10447.5|10445.8|10445.1|10448.9|10447.9|10445.6|10444.7|247
1606162500000|2020-11-23 20:15:00|10445.9|10445.2|10446.5|10445.8|10447.8|10446.8|10445.5|10444.8|204
1606162800000|2020-11-23 20:20:00|10446.4|10445.7|10447.7|10446.7|10447.7|10446.7|10445.9|10445.1|150
1606163100000|2020-11-23 20:25:00|10447.6|10446.6|10447.4|10446.7|10449.2|10448.2|10446.9|10446.2|190
1606163400000|2020-11-23 20:30:00|10447.3|10446.6|10450.1|10449.1|10451.6|10450.6|10446.9|10446.1|308
1606163700000|2020-11-23 20:35:00|10450|10449.3|10452.8|10451.8|10453.1|10452.1|10449.4|10448.6|241
1606164000000|2020-11-23 20:40:00|10452.9|10451.9|10452.4|10451.4|10454.9|10454|10452|10451|233
1606164300000|2020-11-23 20:45:00|10452.2|10451.5|10450.9|10450.2|10452.3|10451.6|10448.8|10447.9|330
1606164600000|2020-11-23 20:50:00|10450.8|10450.1|10453.1|10452.4|10453.5|10452.6|10450.7|10449.9|210
1606164900000|2020-11-23 20:55:00|10453|10452.3|10457|10456.3|10457.3|10456.5|10452.2|10451.3|379
1606165200000|2020-11-23 21:00:00|10456.9|10456.2|10457.2|10456.2|10458.1|10457.2|10456.4|10455.4|319
1606165500000|2020-11-23 21:05:00|10457.3|10456.3|10458.6|10457.6|10459.1|10458.1|10457|10456|275
1606165800000|2020-11-23 21:10:00|10458.7|10458|10457.9|10456.9|10458.9|10458|10457.4|10456.6|365
1606166100000|2020-11-23 21:15:00|10458.3|10457.3|10457.9|10456.9|10458.5|10457.6|10457.5|10456.7|279
1606166400000|2020-11-23 21:20:00|10457.8|10456.8|10459|10458|10459.4|10458.5|10457.8|10456.8|292
1606166700000|2020-11-23 21:25:00|10459.1|10458.1|10457.2|10456.2|10459.5|10458.6|10456.6|10455.6|212
1606167000000|2020-11-23 21:30:00|10457.3|10456.3|10457.4|10456.4|10457.5|10456.5|10457.1|10456.2|195
1606167300000|2020-11-23 21:35:00|10457.3|10456.3|10454.4|10453.7|10457.5|10456.5|10454|10453|395
1606167600000|2020-11-23 21:40:00|10454.6|10453.6|10455.3|10454.3|10455.4|10454.4|10454.5|10453.6|231
1606167900000|2020-11-23 21:45:00|10455.2|10454.2|10455|10454|10455.6|10454.6|10454.1|10453.1|293
1606168200000|2020-11-23 21:50:00|10455.1|10454.1|10454|10453|10455.4|10454.4|10453.6|10452.6|393
1606168500000|2020-11-23 21:55:00|10454.1|10453.1|10457.5|10451.8|10457.9|10455.2|10453.3|10451.5|264
1606168800000|2020-11-23 22:00:00|10457.1|10451.1|10453.3|10447.3|10458.5|10452.5|10448|10442|69
1606169100000|2020-11-23 22:05:00|10453.2|10447.2|10454|10448|10454.8|10448.8|10453|10447|933
1606169400000|2020-11-23 22:10:00|10454.2|10448.2|10455|10449.1|10455.8|10450.1|10453.8|10447.8|1233
1606169700000|2020-11-23 22:15:00|10455.2|10449.6|10451.4|10447.5|10456|10450.4|10451|10447.4|1484
1606170000000|2020-11-23 22:20:00|10451.7|10447.6|10450.6|10446.8|10452.2|10447.7|10449.8|10446.3|1475
1606170300000|2020-11-23 22:25:00|10450.5|10447|10450.2|10445.8|10455|10450.1|10449.7|10445.5|1459
1606170600000|2020-11-23 22:30:00|10450.3|10446.1|10450.2|10446.4|10451.2|10447|10449.2|10445.6|1599
1606170900000|2020-11-23 22:35:00|10450.3|10446.2|10450.5|10446.4|10451.1|10447.1|10449.2|10445.9|848
1606171200000|2020-11-23 22:40:00|10450.2|10446.5|10450.7|10446.9|10451.1|10447.4|10449.9|10446.5|497
1606171500000|2020-11-23 22:45:00|10450.5|10447.1|10450.8|10447.1|10450.8|10447.5|10450.1|10446.6|283
1606171800000|2020-11-23 22:50:00|10450.7|10447.4|10450.8|10448.1|10451.1|10448.5|10449.5|10447.3|575
1606172100000|2020-11-23 22:55:00|10450.9|10448.2|10451.1|10448.6|10451.3|10448.7|10450.6|10448|558
1606172400000|2020-11-23 23:00:00|10450.8|10448.2|10451.4|10450.4|10452.9|10451.9|10450.7|10447.9|470
1606172700000|2020-11-23 23:05:00|10451.3|10450.3|10452.7|10451.7|10452.8|10451.8|10450.2|10449.2|219
1606173000000|2020-11-23 23:10:00|10452.8|10451.8|10449.6|10448.6|10452.8|10451.8|10449.1|10448.1|222
1606173300000|2020-11-23 23:15:00|10449.7|10448.7|10451.7|10450.7|10453.5|10452.5|10449|10448|235
1606173600000|2020-11-23 23:20:00|10451.6|10450.6|10450.6|10449.6|10452.9|10451.9|10448.8|10447.9|328
1606173900000|2020-11-23 23:25:00|10450.9|10449.9|10450.9|10449.9|10451.2|10450.2|10449.5|10448.5|230
1606174200000|2020-11-23 23:30:00|10450.7|10449.7|10448.4|10447.4|10451.1|10450.1|10448|10447|293
1606174500000|2020-11-23 23:35:00|10448.5|10447.5|10448|10447|10448.6|10447.6|10445.6|10444.6|207
1606174800000|2020-11-23 23:40:00|10447.9|10446.9|10449.1|10448.1|10450|10449.1|10447.7|10446.7|257
1606175100000|2020-11-23 23:45:00|10449|10448|10450.8|10449.8|10450.8|10449.8|10447.5|10446.5|336
1606175400000|2020-11-23 23:50:00|10450.9|10449.9|10451.3|10450.3|10453.2|10452.2|10450.7|10449.7|223
1606175700000|2020-11-23 23:55:00|10451|10450|10453.5|10452.5|10455.8|10454.8|10450.8|10449.8|378
1606176000000|2020-11-24 00:00:00|10453.2|10452.2|10460.9|10459.9|10462.8|10461.8|10452.6|10451.6|701
1606176300000|2020-11-24 00:05:00|10461.1|10460.1|10461.3|10460.3|10465.2|10464.2|10459.1|10458.1|646
1606176600000|2020-11-24 00:10:00|10461.6|10460.6|10461|10460|10462.6|10461.7|10458.9|10457.9|331
1606176900000|2020-11-24 00:15:00|10460.9|10459.9|10459.8|10458.8|10461|10460|10459.2|10458.2|429
1606177200000|2020-11-24 00:20:00|10459.7|10458.7|10463.2|10462.2|10463.7|10462.7|10459.7|10458.7|439
1606177500000|2020-11-24 00:25:00|10462.9|10461.9|10463.8|10462.8|10463.8|10462.9|10461.7|10460.9|505
1606177800000|2020-11-24 00:30:00|10463.7|10462.7|10459|10458|10463.7|10462.7|10458.6|10457.6|396
1606178100000|2020-11-24 00:35:00|10459.1|10458.3|10458.9|10457.9|10460|10459.2|10458.2|10457.2|321
1606178400000|2020-11-24 00:40:00|10458.8|10457.8|10461.8|10460.8|10462.1|10461.2|10458.4|10457.6|270
1606178700000|2020-11-24 00:45:00|10461.9|10460.9|10463.3|10462.3|10463.7|10462.7|10461.1|10460.2|337
1606179000000|2020-11-24 00:50:00|10463.2|10462.2|10458.7|10457.7|10463.3|10462.3|10458.1|10457.1|563
1606179300000|2020-11-24 00:55:00|10458.8|10457.8|10461|10460|10461.9|10460.9|10457.9|10456.9|420
1606179600000|2020-11-24 01:00:00|10460.8|10459.8|10457.5|10456.5|10460.8|10459.8|10456.6|10455.7|484
1606179900000|2020-11-24 01:05:00|10457.3|10456.3|10452.6|10451.6|10459.3|10458.3|10451.9|10451.2|618
1606180200000|2020-11-24 01:10:00|10452.5|10451.5|10453.9|10452.9|10454|10453|10450.4|10449.4|429
1606180500000|2020-11-24 01:15:00|10453.8|10452.8|10455|10454|10455.4|10454.4|10452.7|10451.8|412
1606180800000|2020-11-24 01:20:00|10454.9|10453.9|10454.2|10453.2|10455.8|10455.1|10452.8|10451.8|445
1606181100000|2020-11-24 01:25:00|10454.1|10453.1|10454.4|10453.4|10456.9|10456|10454.1|10453.1|310
1606181400000|2020-11-24 01:30:00|10454.3|10453.3|10456.4|10455.4|10456.7|10455.8|10453.5|10452.5|375
1606181700000|2020-11-24 01:35:00|10456.3|10455.6|10457|10456|10458.8|10457.9|10455.9|10454.9|389
1606182000000|2020-11-24 01:40:00|10456.9|10455.9|10457.9|10456.9|10457.9|10457.2|10454.1|10453.1|412
1606182300000|2020-11-24 01:45:00|10458|10457|10459|10458.3|10459.8|10458.9|10457.1|10456.2|332
1606182600000|2020-11-24 01:50:00|10459.2|10458.2|10458.1|10457.1|10459.7|10458.7|10457.5|10456.5|410
1606182900000|2020-11-24 01:55:00|10458|10457|10457.6|10456.6|10458.8|10457.9|10456.9|10455.9|313
1606183200000|2020-11-24 02:00:00|10457.7|10456.7|10455.7|10454.7|10457.7|10456.8|10455.4|10454.4|407
1606183500000|2020-11-24 02:05:00|10455.6|10454.9|10455|10454.3|10456.9|10456|10455|10454.1|303
1606183800000|2020-11-24 02:10:00|10454.9|10454.2|10456.5|10455.5|10456.7|10455.8|10453.9|10453.1|315
1606184100000|2020-11-24 02:15:00|10456.6|10455.6|10456.9|10455.9|10457.8|10456.9|10455.6|10454.7|381
1606184400000|2020-11-24 02:20:00|10457|10456|10458.1|10457.1|10458.7|10457.7|10455.7|10454.7|350
1606184700000|2020-11-24 02:25:00|10458|10457.4|10457.8|10457.1|10459|10458.1|10457.3|10456.4|403
1606185000000|2020-11-24 02:30:00|10458|10457|10455|10454.3|10458.1|10457.2|10454.7|10453.8|398
1606185300000|2020-11-24 02:35:00|10455.1|10454.4|10455.5|10454.5|10457.1|10456.4|10455|10454.2|311
1606185600000|2020-11-24 02:40:00|10455.3|10454.6|10455.1|10454.1|10456.2|10455.3|10454|10453|310
1606185900000|2020-11-24 02:45:00|10455.2|10454.2|10455.1|10454.4|10456.2|10455.2|10454.6|10453.8|314
1606186200000|2020-11-24 02:50:00|10455.2|10454.5|10456.1|10455.4|10456.7|10455.9|10454.6|10453.9|307
1606186500000|2020-11-24 02:55:00|10456.3|10455.3|10456.3|10455.3|10457.3|10456.6|10455.5|10454.8|223
1606186800000|2020-11-24 03:00:00|10456.4|10455.4|10456|10455.3|10456.9|10456|10455.3|10454.6|331
1606187100000|2020-11-24 03:05:00|10455.9|10455.2|10457.5|10456.5|10458.3|10457.5|10455.9|10455.2|321
1606187400000|2020-11-24 03:10:00|10457.6|10456.6|10456.7|10455.7|10458.3|10457.5|10456.5|10455.7|286
1606187700000|2020-11-24 03:15:00|10456.8|10455.8|10457.1|10456.1|10457.7|10456.9|10456.2|10455.5|230
1606188000000|2020-11-24 03:20:00|10457|10456.3|10456.5|10455.5|10457.2|10456.5|10456|10455.2|248
1606188300000|2020-11-24 03:25:00|10456.3|10455.6|10454.9|10454.2|10456.8|10456.1|10454.6|10453.9|240
1606188600000|2020-11-24 03:30:00|10454.8|10454.1|10455.9|10454.9|10456.6|10455.7|10454.7|10453.9|226
1606188900000|2020-11-24 03:35:00|10455.8|10454.8|10455.6|10454.9|10456.1|10455.4|10454.9|10454|293
1606189200000|2020-11-24 03:40:00|10455.7|10455|10458.3|10457.3|10458.3|10457.3|10455.4|10454.7|293
1606189500000|2020-11-24 03:45:00|10458.2|10457.5|10456.8|10455.8|10458.4|10457.5|10456.4|10455.6|424
1606189800000|2020-11-24 03:50:00|10456.7|10455.7|10455.6|10454.9|10457.6|10456.7|10455.5|10454.7|336
1606190100000|2020-11-24 03:55:00|10455.5|10454.8|10456.6|10455.9|10457.4|10456.6|10455.1|10454.4|248
1606190400000|2020-11-24 04:00:00|10456.5|10455.8|10457.5|10456.8|10458.1|10457.3|10455.8|10454.9|302
1606190700000|2020-11-24 04:05:00|10457.7|10456.7|10457|10456|10458.2|10457.4|10456.2|10455.4|223
1606191000000|2020-11-24 04:10:00|10457.1|10456.1|10457|10456|10458.5|10457.5|10456.6|10455.7|227
1606191300000|2020-11-24 04:15:00|10457.1|10456.1|10457.1|10456.1|10458.3|10457.5|10456.3|10455.4|356
1606191600000|2020-11-24 04:20:00|10457|10456|10458.1|10457.1|10458.3|10457.5|10457|10456|246
1606191900000|2020-11-24 04:25:00|10458|10457|10457|10456.3|10458.4|10457.6|10456.7|10455.9|280
1606192200000|2020-11-24 04:30:00|10457.5|10456.8|10456.6|10455.6|10458.2|10457.4|10456|10455|189
1606192500000|2020-11-24 04:35:00|10456.7|10455.7|10455.2|10454.5|10457.1|10456.1|10455.1|10454.2|250
1606192800000|2020-11-24 04:40:00|10455.1|10454.4|10455.6|10454.9|10457.2|10456.2|10455.1|10454.4|284
1606193100000|2020-11-24 04:45:00|10455.8|10454.8|10454.4|10453.7|10456.1|10455.2|10454.4|10453.6|252
1606193400000|2020-11-24 04:50:00|10454.6|10453.6|10453.3|10452.6|10454.9|10454.2|10452.1|10451.2|276
1606193700000|2020-11-24 04:55:00|10453.4|10452.7|10451.5|10450.8|10454.1|10453.1|10451.3|10450.6|236
1606194000000|2020-11-24 05:00:00|10451.4|10450.7|10451.4|10450.7|10452.2|10451.2|10450.5|10449.6|415
1606194300000|2020-11-24 05:05:00|10451.3|10450.6|10449.4|10448.4|10451.9|10451.1|10448.5|10447.6|277
1606194600000|2020-11-24 05:10:00|10449.3|10448.3|10449.2|10448.2|10450.6|10449.8|10448.8|10448|282
1606194900000|2020-11-24 05:15:00|10448.8|10448.1|10446.1|10445.4|10449.3|10448.4|10445.9|10445|278
1606195200000|2020-11-24 05:20:00|10446|10445.3|10442.7|10441.7|10446.2|10445.4|10441.7|10440.9|327
1606195500000|2020-11-24 05:25:00|10442.6|10441.6|10441.3|10440.6|10443.2|10442.4|10440|10439.1|368
1606195800000|2020-11-24 05:30:00|10441.4|10440.7|10444.6|10443.6|10444.8|10444|10441|10440.3|472
1606196100000|2020-11-24 05:35:00|10444.5|10443.8|10439.5|10438.5|10444.6|10443.8|10439.2|10438.4|370
1606196400000|2020-11-24 05:40:00|10439.4|10438.7|10439.5|10438.5|10442|10441|10439.3|10438.4|346
1606196700000|2020-11-24 05:45:00|10439.2|10438.6|10436.2|10435.2|10439.3|10438.6|10435.3|10434.5|373
1606197000000|2020-11-24 05:50:00|10436.3|10435.3|10438.6|10437.6|10438.7|10437.9|10435|10434.1|297
1606197300000|2020-11-24 05:55:00|10438.7|10437.7|10436.8|10436.1|10439.3|10438.5|10436.8|10435.9|349
1606197600000|2020-11-24 06:00:00|10436.9|10436.2|10439.7|10438.7|10439.8|10438.9|10436.8|10436.1|364
1606197900000|2020-11-24 06:05:00|10439.8|10438.8|10440.9|10439.9|10441|10440|10439.6|10438.6|207
1606198200000|2020-11-24 06:10:00|10440.8|10439.8|10440.6|10439.9|10441.7|10440.9|10439.3|10438.5|253
1606198500000|2020-11-24 06:15:00|10440.5|10439.8|10437.8|10436.8|10440.8|10440|10437.8|10436.8|232
1606198800000|2020-11-24 06:20:00|10437.9|10436.9|10438.7|10438|10439.5|10438.5|10437.8|10436.8|217
1606199100000|2020-11-24 06:25:00|10438.9|10437.9|10439.5|10438.5|10439.5|10438.6|10438.6|10437.8|143
1606199400000|2020-11-24 06:30:00|10439.4|10438.4|10438.6|10437.6|10439.4|10438.6|10436.7|10435.8|221
1606199700000|2020-11-24 06:35:00|10438.8|10437.8|10442.6|10441.6|10442.8|10442|10438.6|10437.6|221
1606200000000|2020-11-24 06:40:00|10442.7|10441.7|10442.1|10441.1|10443.9|10443.1|10442|10441.1|254
1606200300000|2020-11-24 06:45:00|10442.2|10441.2|10444.4|10443.7|10444.6|10443.9|10441.9|10441.1|172
1606200600000|2020-11-24 06:50:00|10444.5|10443.8|10444.7|10443.7|10444.8|10444|10444.2|10443.5|140
1606200900000|2020-11-24 06:55:00|10444.6|10443.6|10444.7|10443.7|10444.8|10443.9|10443.3|10442.5|148
1606201200000|2020-11-24 07:00:00|10444.6|10443.9|10445.8|10444.8|10447.1|10446.1|10441.5|10440.8|301
1606201500000|2020-11-24 07:05:00|10445.7|10444.7|10446.8|10446.1|10447|10446.3|10444.8|10443.9|218
1606201800000|2020-11-24 07:10:00|10447|10446|10446.7|10445.7|10447|10446.1|10444.1|10443.3|175
1606202100000|2020-11-24 07:15:00|10446.9|10445.9|10446.4|10445.7|10447.1|10446.2|10445.5|10444.7|183
1606202400000|2020-11-24 07:20:00|10446.5|10445.5|10447|10446.3|10447.3|10446.6|10445.6|10444.7|150
1606202700000|2020-11-24 07:25:00|10446.9|10446.2|10446|10445.3|10447.6|10446.8|10445.1|10444.3|242
1606203000000|2020-11-24 07:30:00|10446.1|10445.1|10443.2|10442.5|10446.3|10445.6|10443.1|10442.4|204
1606203300000|2020-11-24 07:35:00|10443.5|10442.8|10444.5|10443.8|10445.5|10444.6|10443.5|10442.8|157
1606203600000|2020-11-24 07:40:00|10444.7|10443.7|10444.1|10443.4|10445.2|10444.5|10443.4|10442.6|259
1606203900000|2020-11-24 07:45:00|10444.2|10443.5|10444.9|10444.2|10445.1|10444.3|10443.1|10442.2|279
1606204200000|2020-11-24 07:50:00|10445|10444.3|10447.8|10447.1|10448|10447.3|10444.9|10444.2|214
1606204500000|2020-11-24 07:55:00|10447.7|10447|10446.5|10445.8|10448|10447.3|10445.7|10445|188
1606204800000|2020-11-24 08:00:00|10446.4|10445.7|10436.7|10435.7|10447.5|10446.8|10434.8|10433.8|662
1606205100000|2020-11-24 08:05:00|10436.9|10435.9|10436.4|10435.7|10437.9|10436.9|10433.4|10432.5|731
1606205400000|2020-11-24 08:10:00|10436.5|10435.8|10433.5|10432.5|10436.5|10435.8|10430|10429|631
1606205700000|2020-11-24 08:15:00|10433.3|10432.6|10427.8|10427.1|10433.5|10432.7|10426.9|10426.2|644
1606206000000|2020-11-24 08:20:00|10428.3|10427.6|10429.1|10428.4|10430.4|10429.5|10427.8|10427|528
1606206300000|2020-11-24 08:25:00|10429.2|10428.5|10430.6|10429.9|10432.8|10432.1|10428|10427.3|570
1606206600000|2020-11-24 08:30:00|10430.5|10429.8|10432.4|10431.7|10433.5|10432.8|10427.8|10427.1|480
1606206900000|2020-11-24 08:35:00|10432.2|10431.5|10430.3|10429.6|10434.2|10433.3|10430.3|10429.4|408
1606207200000|2020-11-24 08:40:00|10430.4|10429.7|10430.5|10429.8|10433.2|10432.5|10429.3|10428.6|443
1606207500000|2020-11-24 08:45:00|10430.4|10429.7|10428.3|10427.6|10430.4|10429.7|10427.2|10426.3|359
1606207800000|2020-11-24 08:50:00|10428.4|10427.7|10427.9|10427.2|10428.7|10428|10425.1|10424.4|463
1606208100000|2020-11-24 08:55:00|10428|10427.3|10430|10429|10431|10430.3|10427.6|10426.8|399
1606208400000|2020-11-24 09:00:00|10429.9|10429.2|10427.8|10427.1|10432.2|10431.4|10427.8|10427|486
1606208700000|2020-11-24 09:05:00|10428|10427.3|10429|10428.3|10430.2|10429.4|10427.9|10427|331
1606209000000|2020-11-24 09:10:00|10428.9|10428.2|10426.9|10426.2|10431.6|10430.8|10426.4|10425.7|337
1606209300000|2020-11-24 09:15:00|10427|10426.3|10424|10423|10428|10427.1|10423.9|10422.9|348
1606209600000|2020-11-24 09:20:00|10424.1|10423.1|10422.4|10421.7|10425|10424.3|10422.3|10421.5|330
1606209900000|2020-11-24 09:25:00|10422.6|10421.9|10422.9|10422.2|10424.9|10424.1|10422.2|10421.5|445
1606210200000|2020-11-24 09:30:00|10422.8|10422.1|10422.5|10421.8|10423.7|10423|10420.3|10419.4|416
1606210500000|2020-11-24 09:35:00|10422.7|10421.7|10422.1|10421.4|10424.9|10424.1|10421|10420.1|379
1606210800000|2020-11-24 09:40:00|10422|10421.3|10418.6|10417.9|10422.2|10421.4|10415|10414.3|627
1606211100000|2020-11-24 09:45:00|10418.7|10418|10420.7|10420|10421.7|10420.9|10417.4|10416.7|468
1606211400000|2020-11-24 09:50:00|10420.6|10419.9|10423.5|10422.8|10424.3|10423.6|10419.6|10418.7|379
1606211700000|2020-11-24 09:55:00|10423.6|10422.6|10421.6|10420.9|10423.7|10422.8|10421|10420.3|309
1606212000000|2020-11-24 10:00:00|10421.7|10421|10425.3|10424.6|10425.3|10424.6|10421.3|10420.6|324
1606212300000|2020-11-24 10:05:00|10425.2|10424.5|10423.5|10422.8|10425.4|10424.7|10423.3|10422.6|300
1606212600000|2020-11-24 10:10:00|10423.6|10422.9|10422.5|10421.8|10423.7|10423|10422.3|10421.5|221
1606212900000|2020-11-24 10:15:00|10422.2|10421.5|10421.5|10420.8|10423.3|10422.6|10421.1|10420.2|302
1606213200000|2020-11-24 10:20:00|10421.4|10420.7|10421.4|10420.4|10421.7|10420.9|10419.6|10418.9|350
1606213500000|2020-11-24 10:25:00|10421.3|10420.6|10424.6|10423.9|10425.3|10424.6|10421|10420.2|354
1606213800000|2020-11-24 10:30:00|10424.7|10424|10423.5|10422.8|10425.1|10424.4|10422.2|10421.4|372
1606214100000|2020-11-24 10:35:00|10423.4|10422.7|10425.3|10424.3|10425.7|10425|10423.4|10422.7|311
1606214400000|2020-11-24 10:40:00|10425.1|10424.4|10428.9|10427.9|10429.8|10429|10424.5|10423.6|428
1606214700000|2020-11-24 10:45:00|10429|10428|10430.2|10429.2|10431.3|10430.5|10428.3|10427.4|384
1606215000000|2020-11-24 10:50:00|10429.9|10429.3|10429.8|10429.1|10430.7|10430|10429.6|10428.9|272
1606215300000|2020-11-24 10:55:00|10430|10429.3|10428.2|10427.5|10430.2|10429.5|10428.2|10427.5|364
1606215600000|2020-11-24 11:00:00|10427.9|10427.2|10428|10427.3|10428.6|10427.9|10427.4|10426.6|335
1606215900000|2020-11-24 11:05:00|10428.2|10427.5|10429.5|10428.8|10430.3|10429.5|10427.6|10426.9|265
1606216200000|2020-11-24 11:10:00|10429.6|10428.9|10432.1|10431.4|10432.3|10431.6|10429.4|10428.7|272
1606216500000|2020-11-24 11:15:00|10432|10431.3|10432.3|10431.6|10432.9|10432|10430.9|10430|250
1606216800000|2020-11-24 11:20:00|10432.2|10431.5|10436.7|10436|10436.7|10436|10432.2|10431.5|404
1606217100000|2020-11-24 11:25:00|10436.8|10436.1|10437.5|10436.8|10439.8|10439.1|10436.6|10435.8|511
1606217400000|2020-11-24 11:30:00|10437.4|10436.7|10436|10435.3|10438.1|10437.3|10434.5|10433.7|388
1606217700000|2020-11-24 11:35:00|10435.8|10435.1|10436.5|10435.8|10437.3|10436.5|10435.4|10434.6|295
1606218000000|2020-11-24 11:40:00|10436.6|10435.9|10436.1|10435.4|10436.6|10435.9|10435.2|10434.3|263
1606218300000|2020-11-24 11:45:00|10436|10435.3|10436.2|10435.5|10436.4|10435.6|10435.2|10434.5|343
1606218600000|2020-11-24 11:50:00|10436.3|10435.6|10439.8|10439.1|10439.9|10439.2|10436.1|10435.4|261
1606218900000|2020-11-24 11:55:00|10439.7|10439|10443.4|10442.4|10444.2|10443.2|10439.4|10438.5|473
1606219200000|2020-11-24 12:00:00|10443.5|10442.5|10444.2|10443.5|10445|10444.3|10441.7|10440.9|522
1606219500000|2020-11-24 12:05:00|10444.3|10443.6|10439.8|10439.1|10444.7|10443.9|10439.6|10438.9|411
1606219800000|2020-11-24 12:10:00|10439.7|10439|10445.5|10444.5|10445.5|10444.7|10439.7|10439|322
1606220100000|2020-11-24 12:15:00|10445.7|10444.7|10448|10447|10448.9|10448.1|10444.8|10443.9|422
1606220400000|2020-11-24 12:20:00|10447.9|10446.9|10448.9|10448.2|10451.1|10450.3|10447.8|10446.9|516
1606220700000|2020-11-24 12:25:00|10448.8|10448.1|10455.8|10454.8|10456.5|10455.6|10448.6|10447.8|593
1606221000000|2020-11-24 12:30:00|10455.7|10455|10453.4|10452.4|10457.7|10456.7|10452.8|10451.8|562
1606221300000|2020-11-24 12:35:00|10453.3|10452.3|10456|10455|10456.1|10455.3|10453.1|10452.3|339
1606221600000|2020-11-24 12:40:00|10455.9|10454.9|10457.5|10456.8|10460.9|10460|10453.5|10452.8|535
1606221900000|2020-11-24 12:45:00|10457.4|10456.7|10457.7|10456.7|10458.9|10458|10455.9|10455|382
1606222200000|2020-11-24 12:50:00|10457.4|10456.6|10456.5|10455.5|10458.7|10457.7|10455.5|10454.5|396
1606222500000|2020-11-24 12:55:00|10456.4|10455.4|10453.6|10452.9|10456.4|10455.5|10452.4|10451.4|507
1606222800000|2020-11-24 13:00:00|10453.5|10452.8|10455.7|10454.7|10456.4|10455.6|10453.3|10452.6|411
1606223100000|2020-11-24 13:05:00|10455.6|10454.9|10455.9|10454.9|10457.1|10456.3|10454.9|10453.9|368
1606223400000|2020-11-24 13:10:00|10455.8|10454.8|10456.2|10455.2|10458.6|10457.9|10455.5|10454.8|344
1606223700000|2020-11-24 13:15:00|10456|10455|10456.6|10455.9|10457.6|10456.8|10454.6|10453.7|371
1606224000000|2020-11-24 13:20:00|10456.7|10456|10455.4|10454.7|10459.3|10458.6|10454.4|10453.5|496
1606224300000|2020-11-24 13:25:00|10455.5|10454.8|10454.3|10453.3|10456.5|10455.8|10453.1|10452.3|422
1606224600000|2020-11-24 13:30:00|10454.2|10453.2|10454.8|10453.8|10455.9|10455.2|10453.3|10452.4|377
1606224900000|2020-11-24 13:35:00|10454.7|10454|10454.7|10454|10457.2|10456.3|10453.4|10452.7|475
1606225200000|2020-11-24 13:40:00|10455|10454.5|10456.5|10455.8|10457|10456.2|10454|10453.1|442
1606225500000|2020-11-24 13:45:00|10456.8|10456.1|10455.7|10455|10457.9|10457|10454.1|10453.1|432
1606225800000|2020-11-24 13:50:00|10455.8|10455.1|10455.8|10455.1|10457.4|10456.4|10454.7|10454|323
1606226100000|2020-11-24 13:55:00|10455.9|10455.2|10467.9|10466.9|10469.3|10468.4|10455.6|10454.8|594
1606226400000|2020-11-24 14:00:00|10467.8|10466.8|10472.2|10471.2|10476.7|10475.7|10466.1|10465.2|803
1606226700000|2020-11-24 14:05:00|10472.1|10471.4|10474.5|10473.8|10476.2|10475.2|10470|10469|742
1606227000000|2020-11-24 14:10:00|10474.4|10473.5|10468.5|10467.5|10474.4|10473.6|10468.2|10467.2|647
1606227300000|2020-11-24 14:15:00|10468.6|10467.6|10465.3|10464.6|10469.7|10468.8|10465.2|10464.3|557
1606227600000|2020-11-24 14:20:00|10465.2|10464.5|10464.5|10463.8|10465.7|10464.9|10460.9|10459.9|614
1606227900000|2020-11-24 14:25:00|10464.8|10464.1|10464.4|10463.4|10465.7|10464.7|10462.7|10462|583
1606228200000|2020-11-24 14:30:00|10464.5|10463.5|10469|10468.3|10469.3|10468.5|10462.9|10461.9|670
1606228500000|2020-11-24 14:35:00|10469.2|10468.2|10467.4|10466.7|10470.7|10469.7|10466.8|10465.8|532
1606228800000|2020-11-24 14:40:00|10467.6|10466.9|10473.1|10472.4|10475.3|10474.5|10467.3|10466.4|727
1606229100000|2020-11-24 14:45:00|10473.2|10472.5|10469.7|10469|10473.2|10472.5|10467.3|10466.4|539
1606229400000|2020-11-24 14:50:00|10469.9|10469.2|10470|10469.3|10471.3|10470.5|10466.9|10466|573
1606229700000|2020-11-24 14:55:00|10470.1|10469.4|10469.1|10468.1|10471.5|10470.7|10465.4|10464.4|610
1606230000000|2020-11-24 15:00:00|10469.2|10468.2|10467.4|10466.7|10472.6|10471.6|10467.2|10466.4|682
1606230300000|2020-11-24 15:05:00|10467.6|10466.6|10469.5|10468.5|10470.1|10469.1|10464.4|10463.5|586
1606230600000|2020-11-24 15:10:00|10469.4|10468.4|10471.4|10470.4|10472.5|10471.7|10468.5|10467.7|506
1606230900000|2020-11-24 15:15:00|10471.5|10470.8|10470.7|10470|10472.3|10471.5|10467.6|10466.9|375
1606231200000|2020-11-24 15:20:00|10470.6|10469.9|10466.1|10465.4|10472.8|10472.1|10465.7|10465|435
1606231500000|2020-11-24 15:25:00|10466.2|10465.5|10469.7|10469|10471.8|10470.8|10466.2|10465.5|524
1606231800000|2020-11-24 15:30:00|10469.8|10469.1|10471|10470|10471.4|10470.6|10467.4|10466.6|482
1606232100000|2020-11-24 15:35:00|10470.8|10470.1|10467.8|10467.1|10473.6|10472.9|10466.9|10466|522
1606232400000|2020-11-24 15:40:00|10467.9|10467.2|10463.9|10463.2|10469.7|10469|10463.2|10462.5|584
1606232700000|2020-11-24 15:45:00|10464|10463.3|10470|10469.3|10470.2|10469.5|10463.9|10463.2|555
1606233000000|2020-11-24 15:50:00|10470.1|10469.1|10467.5|10466.5|10473.2|10472.4|10464.1|10463.3|687
1606233300000|2020-11-24 15:55:00|10467.3|10466.6|10467|10466.3|10468.9|10468.1|10465.5|10464.7|574
1606233600000|2020-11-24 16:00:00|10466.9|10466.2|10465.9|10465.2|10470.1|10469.2|10465|10464.3|542
1606233900000|2020-11-24 16:05:00|10465.7|10465|10464.5|10463.8|10465.7|10465|10462.2|10461.3|404
1606234200000|2020-11-24 16:10:00|10464.6|10463.9|10464.4|10463.7|10466.4|10465.7|10463.9|10463.2|341
1606234500000|2020-11-24 16:15:00|10464.3|10463.6|10463.8|10463.1|10465|10464.2|10461.8|10461.1|314
1606234800000|2020-11-24 16:20:00|10463.9|10463.2|10462.7|10462|10464.9|10464.2|10462.3|10461.5|254
1606235100000|2020-11-24 16:25:00|10462.8|10461.8|10464.1|10463.4|10465.2|10464.5|10460.7|10460|333
1606235400000|2020-11-24 16:30:00|10464.2|10463.5|10459.4|10458.7|10464.6|10463.9|10459.4|10458.7|268
1606235700000|2020-11-24 16:35:00|10459.5|10458.8|10458.8|10457.8|10459.6|10458.9|10457.1|10456.4|308
1606236000000|2020-11-24 16:40:00|10458.6|10457.9|10459.8|10459.1|10460.8|10460.1|10456.6|10455.9|305
1606236300000|2020-11-24 16:45:00|10459.9|10459.2|10460.5|10459.8|10460.9|10460.2|10459.6|10458.9|254
1606236600000|2020-11-24 16:50:00|10460.6|10459.9|10461|10460.3|10462.2|10461.5|10460.4|10459.7|231
1606236900000|2020-11-24 16:55:00|10461.5|10460.8|10461.5|10460.8|10462.1|10461.4|10459|10458.3|266
1606237200000|2020-11-24 17:00:00|10461.4|10460.7|10462.3|10461.3|10462.6|10461.9|10460.6|10459.9|246
1606237500000|2020-11-24 17:05:00|10462.1|10461.4|10465.5|10464.8|10465.8|10464.9|10462.1|10461.3|282
1606237800000|2020-11-24 17:10:00|10465.1|10464.4|10464.6|10463.9|10465.6|10464.6|10463.1|10462.4|307
1606238100000|2020-11-24 17:15:00|10464.7|10464|10462|10461.3|10464.7|10464|10461.8|10461|267
1606238400000|2020-11-24 17:20:00|10461.9|10461.2|10463.8|10463.1|10464.1|10463.3|10460.3|10459.6|275
1606238700000|2020-11-24 17:25:00|10464|10463.3|10463.7|10463|10465.7|10465|10463|10462.3|315
1606239000000|2020-11-24 17:30:00|10463.6|10462.9|10462.6|10461.9|10465.1|10464.4|10462.4|10461.7|213
1606239300000|2020-11-24 17:35:00|10462.7|10462|10464.4|10463.7|10465.5|10464.8|10462.6|10461.9|246
1606239600000|2020-11-24 17:40:00|10464.3|10463.6|10465.1|10464.4|10466.4|10465.7|10464.1|10463.3|305
1606239900000|2020-11-24 17:45:00|10464.7|10464|10464.9|10464.2|10465.4|10464.7|10464|10463.3|247
1606240200000|2020-11-24 17:50:00|10465|10464.3|10463.9|10463.2|10465|10464.3|10463.8|10462.9|158
1606240500000|2020-11-24 17:55:00|10464|10463.3|10463|10462.3|10464.9|10464.1|10462.4|10461.6|304
1606240800000|2020-11-24 18:00:00|10463.1|10462.4|10462.5|10461.8|10465.2|10464.5|10462.3|10461.4|280
1606241100000|2020-11-24 18:05:00|10462.6|10461.9|10462.3|10461.6|10462.9|10462.2|10461.1|10460.4|223
1606241400000|2020-11-24 18:10:00|10462.4|10461.7|10462.1|10461.4|10463|10462.3|10461.4|10460.7|203
1606241700000|2020-11-24 18:15:00|10462.2|10461.5|10459.5|10458.8|10462.7|10462|10459|10458.3|249
1606242000000|2020-11-24 18:20:00|10459.4|10458.7|10458.1|10457.1|10459.6|10458.9|10457.5|10456.8|185
1606242300000|2020-11-24 18:25:00|10458.2|10457.2|10458|10457.3|10459.6|10458.9|10457.8|10457.1|201
1606242600000|2020-11-24 18:30:00|10457.9|10457.2|10456.4|10455.7|10458.4|10457.7|10455.7|10455|231
1606242900000|2020-11-24 18:35:00|10456.5|10455.8|10456.1|10455.4|10458.5|10457.7|10456.1|10455.4|242
1606243200000|2020-11-24 18:40:00|10456.2|10455.5|10453.6|10452.9|10456.2|10455.5|10453|10452.2|215
1606243500000|2020-11-24 18:45:00|10453.7|10453|10453.7|10453|10455.9|10455.2|10453.1|10452.3|307
1606243800000|2020-11-24 18:50:00|10453.6|10452.9|10455.4|10454.7|10456|10455.2|10453.2|10452.5|225
1606244100000|2020-11-24 18:55:00|10455.3|10454.6|10454.8|10454.1|10455.5|10454.8|10454.1|10453.3|160
1606244400000|2020-11-24 19:00:00|10454.7|10454|10455.3|10454.6|10455.7|10454.9|10454.4|10453.4|184
1606244700000|2020-11-24 19:05:00|10455.2|10454.5|10456.6|10455.9|10456.9|10456.2|10454.1|10453.4|210
1606245000000|2020-11-24 19:10:00|10456.7|10456|10455.8|10454.8|10457.1|10456.4|10455.7|10454.8|173
1606245300000|2020-11-24 19:15:00|10455.9|10454.9|10455.1|10454.1|10456.2|10455.5|10454.6|10453.8|183
1606245600000|2020-11-24 19:20:00|10455.2|10454.4|10455|10454.3|10455.3|10454.6|10454.2|10453.4|159
1606245900000|2020-11-24 19:25:00|10454.9|10454.2|10456.3|10455.6|10456.5|10455.7|10454.8|10454.1|208
1606246200000|2020-11-24 19:30:00|10456.2|10455.5|10456.6|10455.6|10457.3|10456.6|10456|10455.3|127
1606246500000|2020-11-24 19:35:00|10456.8|10455.9|10455.1|10454.4|10456.8|10456.1|10454.7|10453.9|109
1606246800000|2020-11-24 19:40:00|10455.5|10454.8|10455.8|10455.1|10457.4|10456.7|10455.4|10454.7|186
1606247100000|2020-11-24 19:45:00|10455.6|10454.9|10456.3|10455.6|10457.3|10456.6|10455.4|10454.5|223
1606247400000|2020-11-24 19:50:00|10456.4|10455.7|10455.8|10455.1|10456.6|10455.9|10455.6|10454.8|214
1606247700000|2020-11-24 19:55:00|10455.7|10455|10456.8|10456.1|10457.2|10456.4|10454.7|10454|363
1606248000000|2020-11-24 20:00:00|10456.9|10456.2|10455.9|10455.2|10457.4|10456.4|10454.4|10453.4|490
1606248300000|2020-11-24 20:05:00|10456.1|10455.1|10455.3|10454.3|10457.1|10456.2|10454.7|10453.9|355
1606248600000|2020-11-24 20:10:00|10455|10454.2|10454.5|10453.8|10456|10455.2|10454|10453.2|342
1606248900000|2020-11-24 20:15:00|10454.4|10453.7|10454.6|10453.9|10454.8|10454|10450.6|10449.7|418
1606249200000|2020-11-24 20:20:00|10454.8|10453.8|10453.3|10452.6|10454.8|10454.1|10451.7|10450.7|438
1606249500000|2020-11-24 20:25:00|10453.4|10452.4|10453.5|10452.5|10454.4|10453.5|10451.8|10451|484
1606249800000|2020-11-24 20:30:00|10453.2|10452.4|10453|10452|10454.3|10453.4|10451.9|10451.1|401
1606250100000|2020-11-24 20:35:00|10452.8|10452.1|10452.8|10452.1|10453.8|10452.8|10451.7|10450.7|339
1606250400000|2020-11-24 20:40:00|10452.7|10452|10452|10451|10453.3|10452.4|10451.4|10450.5|313
1606250700000|2020-11-24 20:45:00|10452.2|10451.2|10452.2|10451.5|10453.1|10452.4|10451.5|10450.7|389
1606251000000|2020-11-24 20:50:00|10452.1|10451.4|10445.4|10444.7|10452.1|10451.4|10445|10444.3|370
1606251300000|2020-11-24 20:55:00|10445.5|10444.5|10444.7|10443.7|10448.1|10447.3|10443.6|10442.8|443
1606251600000|2020-11-24 21:00:00|10444.8|10443.8|10445.2|10444.2|10447.7|10446.8|10444.7|10443.8|471
1606251900000|2020-11-24 21:05:00|10445.1|10444.4|10445.3|10444.3|10446.1|10445.3|10445|10444.2|204
1606252200000|2020-11-24 21:10:00|10445.4|10444.4|10446.2|10445.5|10446.5|10445.6|10443.6|10442.9|336
1606252500000|2020-11-24 21:15:00|10446.3|10445.3|10445.7|10444.7|10446.8|10446|10442.9|10441.9|290
1606252800000|2020-11-24 21:20:00|10445.6|10444.6|10446.3|10445.3|10446.7|10445.8|10445.1|10444.1|178
1606253100000|2020-11-24 21:25:00|10446.4|10445.4|10445.8|10445.1|10446.5|10445.7|10445.6|10444.6|165
1606253400000|2020-11-24 21:30:00|10445.9|10444.9|10446.7|10445.7|10447|10446.3|10445.6|10444.8|214
1606253700000|2020-11-24 21:35:00|10446.8|10445.8|10447.4|10446.4|10447.6|10446.6|10446.6|10445.6|115
1606254000000|2020-11-24 21:40:00|10447.3|10446.3|10446.2|10445.2|10447.4|10446.4|10444.9|10444|124
1606254300000|2020-11-24 21:45:00|10446.3|10445.3|10444.7|10443.7|10446.4|10445.4|10444.4|10443.4|163
1606254600000|2020-11-24 21:50:00|10444.9|10443.9|10445.4|10444.4|10445.5|10444.5|10443.6|10442.6|171
1606254900000|2020-11-24 21:55:00|10445.3|10444.3|10445|10442.3|10445.4|10444.4|10443.8|10442.3|151
1606255200000|2020-11-24 22:00:00|10444.8|10442.1|10444.8|10442.5|10446.2|10442.8|10444.8|10442.1|22
1606255500000|2020-11-24 22:05:00|10444.5|10442.2|10445|10441.8|10446.9|10442.9|10443.5|10440.8|1751
1606255800000|2020-11-24 22:10:00|10444.7|10441.3|10446.6|10442.7|10446.7|10442.9|10444.2|10441|1901
1606256100000|2020-11-24 22:15:00|10446.1|10442|10448.5|10443.1|10448.6|10443.8|10445.7|10441.9|1941
1606256400000|2020-11-24 22:20:00|10448.1|10442.6|10449.9|10444.7|10450.2|10444.9|10447.9|10442.5|1870
1606256700000|2020-11-24 22:25:00|10449.7|10444.4|10448.4|10445.5|10450|10445.7|10448.3|10442.7|1464
1606257000000|2020-11-24 22:30:00|10448.3|10445.4|10448.1|10445.6|10449.1|10445.9|10447.5|10445|556
1606257300000|2020-11-24 22:35:00|10448|10445.5|10448.4|10446.1|10449.3|10446.9|10447.5|10445.1|1404
1606257600000|2020-11-24 22:40:00|10448.3|10446|10450.8|10446.9|10451.8|10449.2|10448.2|10445.8|1149
1606257900000|2020-11-24 22:45:00|10450.6|10446.8|10451|10446.9|10451.4|10447.5|10449.2|10446.4|283
1606258200000|2020-11-24 22:50:00|10450.7|10447|10450.8|10446.9|10451.3|10447.5|10450.2|10446.8|214
1606258500000|2020-11-24 22:55:00|10450.2|10447.2|10450.4|10446.5|10451.2|10448.5|10449.9|10446.4|357
1606258800000|2020-11-24 23:00:00|10450.3|10446.6|10450.8|10449.8|10450.8|10449.8|10447.6|10446.4|621
1606259100000|2020-11-24 23:05:00|10450.7|10449.7|10452.2|10451.2|10453|10452|10450.4|10449.3|434
1606259400000|2020-11-24 23:10:00|10452.1|10451.1|10453.2|10452.2|10453.9|10452.9|10451.8|10450.8|540
1606259700000|2020-11-24 23:15:00|10453.1|10452.1|10453.4|10452.4|10453.5|10452.5|10451.7|10450.7|339
1606260000000|2020-11-24 23:20:00|10453.3|10452.3|10453.2|10452.2|10454.6|10453.6|10452.3|10451.3|456
1606260300000|2020-11-24 23:25:00|10453.3|10452.3|10455.2|10454.2|10455.3|10454.3|10453|10452|450
1606260600000|2020-11-24 23:30:00|10455.1|10454.1|10454|10453|10455.3|10454.3|10453.3|10452.3|397
1606260900000|2020-11-24 23:35:00|10453.9|10452.9|10451.4|10450.4|10453.9|10452.9|10451.4|10450.4|375
1606261200000|2020-11-24 23:40:00|10451.3|10450.3|10449.8|10448.8|10452|10451|10449.4|10448.4|355
1606261500000|2020-11-24 23:45:00|10450|10449|10450.7|10449.7|10451.6|10450.6|10449.4|10448.6|350
1606261800000|2020-11-24 23:50:00|10450.6|10449.6|10453.6|10452.6|10453.8|10452.8|10450.1|10449.1|374
1606262100000|2020-11-24 23:55:00|10453.5|10452.5|10451.4|10450.7|10453.6|10452.6|10450.9|10450|286
1606262400000|2020-11-25 00:00:00|10451.5|10450.4|10449.1|10448.1|10452.2|10451.2|10447.5|10446.7|307
1606262700000|2020-11-25 00:05:00|10449|10448|10447.6|10446.6|10449.7|10448.7|10445.9|10444.9|423
1606263000000|2020-11-25 00:10:00|10447.7|10446.7|10447.8|10446.8|10450.8|10449.9|10447.4|10446.4|376
1606263300000|2020-11-25 00:15:00|10447.9|10446.9|10449.2|10448.2|10450.6|10449.9|10447.6|10446.8|457
1606263600000|2020-11-25 00:20:00|10449.1|10448.1|10449.4|10448.7|10450.2|10449.5|10448.2|10447.4|389
1606263900000|2020-11-25 00:25:00|10449.6|10448.6|10452.4|10451.4|10452.7|10451.8|10449.5|10448.6|324
1606264200000|2020-11-25 00:30:00|10452.5|10451.5|10451|10450.3|10453.9|10453.1|10450.9|10450|246
1606264500000|2020-11-25 00:35:00|10451.2|10450.5|10450.2|10449.2|10451.8|10451|10449.8|10449|166
1606264800000|2020-11-25 00:40:00|10450.1|10449.4|10450.7|10450|10451.5|10450.5|10449.9|10448.9|178
1606265100000|2020-11-25 00:45:00|10450.8|10449.8|10450.9|10450.2|10451.1|10450.4|10449.8|10448.9|214
1606265400000|2020-11-25 00:50:00|10451|10450|10448.2|10447.5|10453.8|10452.9|10447.7|10446.7|525
1606265700000|2020-11-25 00:55:00|10448.1|10447.4|10450.2|10449.2|10450.4|10449.7|10447.6|10446.8|431
1606266000000|2020-11-25 01:00:00|10450.1|10449.1|10447.8|10447.1|10450.9|10449.9|10447.6|10446.8|291
1606266300000|2020-11-25 01:05:00|10447.7|10447|10447.8|10447.1|10448.3|10447.6|10446|10445.2|294
1606266600000|2020-11-25 01:10:00|10447.7|10447|10448.8|10447.8|10450.3|10449.3|10447.5|10446.8|355
1606266900000|2020-11-25 01:15:00|10448.9|10447.9|10448.9|10448.2|10449.4|10448.7|10447.5|10446.5|291
1606267200000|2020-11-25 01:20:00|10449.1|10448.1|10451.3|10450.6|10453.1|10452.3|10449.1|10448.1|555
1606267500000|2020-11-25 01:25:00|10451.5|10450.8|10449.6|10448.6|10451.9|10451|10448.7|10448|220
1606267800000|2020-11-25 01:30:00|10449.7|10448.7|10450.8|10449.8|10452.4|10451.5|10449.6|10448.6|371
1606268100000|2020-11-25 01:35:00|10450.9|10449.9|10448.8|10448.1|10451.2|10450.3|10448.2|10447.5|286
1606268400000|2020-11-25 01:40:00|10448.7|10448|10450.3|10449.3|10450.8|10450|10448.2|10447.5|271
1606268700000|2020-11-25 01:45:00|10450.4|10449.4|10450.4|10449.4|10451.4|10450.5|10450|10449.1|255
1606269000000|2020-11-25 01:50:00|10450.2|10449.2|10454.2|10453.2|10454.2|10453.4|10450.2|10449.2|426
1606269300000|2020-11-25 01:55:00|10454.1|10453.1|10453.1|10452.1|10454.2|10453.2|10452.6|10451.6|409
1606269600000|2020-11-25 02:00:00|10453|10452|10457.5|10456.5|10460.4|10459.4|10453|10452|585
1606269900000|2020-11-25 02:05:00|10457.2|10456.8|10456.3|10455.3|10458.7|10457.7|10456.2|10455.3|363
1606270200000|2020-11-25 02:10:00|10456.4|10455.4|10458.2|10457.2|10458.2|10457.2|10455.6|10454.6|257
1606270500000|2020-11-25 02:15:00|10458.1|10457.1|10457|10456|10458.4|10457.5|10456.9|10455.9|276
1606270800000|2020-11-25 02:20:00|10457.1|10456.1|10458|10457|10458.9|10457.9|10457|10456|246
1606271100000|2020-11-25 02:25:00|10458.1|10457.1|10457|10456|10458.1|10457.1|10455.8|10454.8|253
1606271400000|2020-11-25 02:30:00|10457.1|10456.1|10454.6|10453.9|10457.3|10456.4|10454.3|10453.4|319
1606271700000|2020-11-25 02:35:00|10454.8|10453.8|10454.6|10453.6|10455.3|10454.4|10453.5|10452.6|241
1606272000000|2020-11-25 02:40:00|10454.7|10453.7|10455.9|10454.9|10456.1|10455.4|10454.6|10453.6|229
1606272300000|2020-11-25 02:45:00|10456|10455|10454.9|10454.2|10456.2|10455.4|10454.5|10453.6|258
1606272600000|2020-11-25 02:50:00|10455|10454.3|10455.6|10454.6|10456.1|10455.2|10454.2|10453.4|203
1606272900000|2020-11-25 02:55:00|10455.5|10454.5|10453.2|10452.2|10456.1|10455.1|10453|10452.1|257
1606273200000|2020-11-25 03:00:00|10453.1|10452.1|10453|10452|10453.3|10452.4|10451.4|10450.7|258
1606273500000|2020-11-25 03:05:00|10452.9|10451.9|10452.4|10451.4|10453.2|10452.4|10452|10451.1|189
1606273800000|2020-11-25 03:10:00|10452.3|10451.6|10451.8|10450.8|10452.7|10451.7|10450.5|10449.5|379
1606274100000|2020-11-25 03:15:00|10451.7|10451|10452.1|10451.1|10452.8|10452|10451.7|10451|176
1606274400000|2020-11-25 03:20:00|10452|10451.3|10453.1|10452.1|10453.3|10452.3|10451.7|10450.9|180
1606274700000|2020-11-25 03:25:00|10453|10452.4|10452.9|10451.9|10454|10453.1|10452.2|10451.4|202
1606275000000|2020-11-25 03:30:00|10453|10452|10452.3|10451.3|10453.3|10452.3|10450.9|10449.9|291
1606275300000|2020-11-25 03:35:00|10452.2|10451.2|10450.6|10449.9|10453.4|10452.5|10450.6|10449.9|292
1606275600000|2020-11-25 03:40:00|10450.7|10450|10449.2|10448.5|10451.9|10451|10447.1|10446.3|486
1606275900000|2020-11-25 03:45:00|10449.3|10448.6|10448|10447|10449.6|10448.8|10447.3|10446.5|289
1606276200000|2020-11-25 03:50:00|10447.9|10446.9|10448.9|10448.2|10449.5|10448.5|10447.7|10446.8|254
1606276500000|2020-11-25 03:55:00|10449|10448.3|10450|10449.3|10451|10450.3|10448.9|10448.1|248
1606276800000|2020-11-25 04:00:00|10450.1|10449.4|10449.1|10448.1|10450.5|10449.8|10448.8|10447.9|281
1606277100000|2020-11-25 04:05:00|10449|10448.4|10450.9|10449.9|10451|10450|10448.9|10448|153
1606277400000|2020-11-25 04:10:00|10451|10450|10450.6|10449.9|10452|10451.2|10450.6|10449.9|181
1606277700000|2020-11-25 04:15:00|10450.7|10450|10449.7|10448.7|10451.1|10450.3|10449|10448.2|162
1606278000000|2020-11-25 04:20:00|10449.6|10448.9|10447.2|10446.5|10450.1|10449.4|10447.2|10446.5|160
1606278300000|2020-11-25 04:25:00|10447.3|10446.6|10445.8|10444.8|10447.4|10446.7|10445.6|10444.7|201
1606278600000|2020-11-25 04:30:00|10445.7|10445|10447.1|10446.4|10447.5|10446.8|10445.5|10444.8|154
1606278900000|2020-11-25 04:35:00|10447.2|10446.5|10448|10447|10448.4|10447.6|10447.1|10446.4|148
1606279200000|2020-11-25 04:40:00|10447.9|10446.9|10447.1|10446.4|10448.8|10447.9|10446.6|10445.7|180
1606279500000|2020-11-25 04:45:00|10447.2|10446.5|10446.6|10445.9|10447.2|10446.5|10445.5|10444.8|150
1606279800000|2020-11-25 04:50:00|10446.5|10445.8|10447|10446|10447|10446.1|10445.5|10444.7|116
1606280100000|2020-11-25 04:55:00|10446.8|10446.1|10446.8|10445.8|10447.6|10446.9|10446.4|10445.5|220
1606280400000|2020-11-25 05:00:00|10446.9|10445.9|10446.6|10445.9|10448.1|10447.3|10446.1|10445.4|339
1606280700000|2020-11-25 05:05:00|10446.8|10445.8|10447|10446.3|10447.7|10447|10446.2|10445.2|204
1606281000000|2020-11-25 05:10:00|10447.1|10446.1|10447.1|10446.1|10447.2|10446.4|10445.8|10445|219
1606281300000|2020-11-25 05:15:00|10447|10446|10446|10445|10447.2|10446.3|10445.8|10444.8|237
1606281600000|2020-11-25 05:20:00|10446.1|10445.1|10445.5|10444.8|10446.3|10445.3|10444.6|10443.9|256
1606281900000|2020-11-25 05:25:00|10445.4|10444.7|10444.8|10444.1|10445.9|10445.2|10443.4|10442.5|323
1606282200000|2020-11-25 05:30:00|10444.9|10444.2|10445|10444.3|10445.1|10444.4|10443.8|10443|155
1606282500000|2020-11-25 05:35:00|10444.8|10444.1|10446.3|10445.3|10446.3|10445.3|10444.5|10443.6|215
1606282800000|2020-11-25 05:40:00|10446.2|10445.5|10448.4|10447.4|10448.4|10447.6|10445.7|10445|196
1606283100000|2020-11-25 05:45:00|10448.3|10447.3|10448.6|10447.6|10449.1|10448.4|10446.9|10446|321
1606283400000|2020-11-25 05:50:00|10448.5|10447.5|10447.5|10446.5|10448.6|10447.9|10446.6|10445.7|297
1606283700000|2020-11-25 05:55:00|10447.6|10446.6|10448.2|10447.5|10448.8|10448|10446.9|10446.2|313
1606284000000|2020-11-25 06:00:00|10448.1|10447.4|10449.5|10448.5|10450.6|10449.9|10447.7|10446.9|329
1606284300000|2020-11-25 06:05:00|10449.8|10448.8|10448.2|10447.5|10450.2|10449.3|10447.6|10446.8|269
1606284600000|2020-11-25 06:10:00|10448.1|10447.4|10449.5|10448.5|10449.6|10448.8|10448.1|10447.4|169
1606284900000|2020-11-25 06:15:00|10449.6|10448.6|10451.7|10450.7|10452.4|10451.4|10449.4|10448.6|261
1606285200000|2020-11-25 06:20:00|10451.8|10450.8|10452.2|10451.5|10453.4|10452.5|10451.1|10450.2|264
1606285500000|2020-11-25 06:25:00|10452.7|10451.7|10453.7|10453|10454.4|10453.5|10452.6|10451.6|252
1606285800000|2020-11-25 06:30:00|10453.6|10452.9|10451.2|10450.2|10453.6|10452.9|10449.9|10449.1|243
1606286100000|2020-11-25 06:35:00|10451|10450.3|10451|10450|10451.5|10450.7|10450.2|10449.4|167
1606286400000|2020-11-25 06:40:00|10451.1|10450.1|10453.1|10452.1|10453.6|10452.8|10450.9|10450|186
1606286700000|2020-11-25 06:45:00|10453.2|10452.2|10452|10451.3|10453.6|10452.7|10451.7|10450.9|217
1606287000000|2020-11-25 06:50:00|10451.9|10451.2|10451.3|10450.3|10452.3|10451.5|10450.7|10450|177
1606287300000|2020-11-25 06:55:00|10451.4|10450.4|10450|10449|10451.4|10450.4|10448.7|10448|241
1606287600000|2020-11-25 07:00:00|10450.1|10449.1|10453.6|10452.9|10453.6|10452.9|10450.1|10449.1|398
1606287900000|2020-11-25 07:05:00|10453.9|10453.2|10452.8|10452.1|10453.9|10453.2|10452.6|10451.9|261
1606288200000|2020-11-25 07:10:00|10452.9|10452.2|10454.7|10454|10455.4|10454.7|10452.6|10451.7|268
1606288500000|2020-11-25 07:15:00|10454.6|10453.9|10451.9|10451.2|10455.6|10454.7|10450.9|10450.2|249
1606288800000|2020-11-25 07:20:00|10452|10451.3|10451.4|10450.7|10453.8|10452.8|10451.4|10450.6|274
1606289100000|2020-11-25 07:25:00|10451.6|10450.6|10452.5|10451.5|10453|10452|10451|10450.1|213
1606289400000|2020-11-25 07:30:00|10452.4|10451.4|10448.8|10448.1|10452.4|10451.4|10448.8|10448|209
1606289700000|2020-11-25 07:35:00|10449|10448.3|10443.9|10443.2|10450|10449.2|10443.7|10442.9|451
1606290000000|2020-11-25 07:40:00|10444|10443.3|10445.5|10444.8|10446.4|10445.6|10443.5|10442.6|422
1606290300000|2020-11-25 07:45:00|10445.7|10444.7|10446.4|10445.7|10447.8|10447|10445.3|10444.4|387
1606290600000|2020-11-25 07:50:00|10446.3|10445.6|10445.3|10444.6|10447.8|10447|10444.8|10444|342
1606290900000|2020-11-25 07:55:00|10445.4|10444.7|10447.6|10446.9|10448.1|10447.4|10443.9|10443.2|371
1606291200000|2020-11-25 08:00:00|10447.8|10447.1|10439.7|10438.7|10448.8|10448.1|10439.3|10438.3|630
1606291500000|2020-11-25 08:05:00|10439.8|10438.8|10439.9|10439.2|10441.2|10440.5|10437.7|10437|518
1606291800000|2020-11-25 08:10:00|10439.8|10439.1|10437.7|10437|10441|10440.3|10436.9|10436.1|517
1606292100000|2020-11-25 08:15:00|10437.8|10436.7|10438.2|10437.5|10438.2|10437.5|10435.8|10435|534
1606292400000|2020-11-25 08:20:00|10438.1|10437.4|10439.9|10439.2|10440.7|10439.9|10437.7|10437|585
1606292700000|2020-11-25 08:25:00|10440.1|10439.4|10442.3|10441.6|10443|10442.3|10439.8|10439.1|511
1606293000000|2020-11-25 08:30:00|10442.1|10441.4|10441.9|10440.9|10444.1|10443.3|10440|10439.3|515
1606293300000|2020-11-25 08:35:00|10442|10441|10444.6|10443.6|10444.7|10443.9|10441.8|10440.9|390
1606293600000|2020-11-25 08:40:00|10444.7|10443.7|10441.5|10440.5|10445.3|10444.5|10441.3|10440.5|602
1606293900000|2020-11-25 08:45:00|10441.6|10440.8|10442|10441.3|10442.3|10441.6|10439.8|10439|437
1606294200000|2020-11-25 08:50:00|10441.9|10441.2|10441|10440|10443.9|10443.1|10440.7|10439.8|499
1606294500000|2020-11-25 08:55:00|10441.1|10440.1|10441.2|10440.5|10441.8|10441.1|10438.4|10437.4|503
1606294800000|2020-11-25 09:00:00|10441.1|10440.4|10440.6|10439.9|10442.3|10441.6|10439.8|10438.9|419
1606295100000|2020-11-25 09:05:00|10440.7|10440|10439.7|10439|10442.2|10441.5|10439.5|10438.8|350
1606295400000|2020-11-25 09:10:00|10439.8|10439.1|10441|10440.3|10441.7|10440.8|10439.7|10439|348
1606295700000|2020-11-25 09:15:00|10441.3|10440.6|10444.1|10443.1|10444.5|10443.5|10441.3|10440.5|535
1606296000000|2020-11-25 09:20:00|10444.2|10443.2|10441.8|10441.1|10445.3|10444.4|10441.6|10440.8|435
1606296300000|2020-11-25 09:25:00|10441.7|10441|10440.8|10440.1|10443.7|10442.8|10440.4|10439.6|400
1606296600000|2020-11-25 09:30:00|10441|10440.3|10441.4|10440.7|10441.7|10441|10440.5|10439.6|367
1606296900000|2020-11-25 09:35:00|10441.3|10440.6|10439.2|10438.2|10441.7|10441|10438.2|10437.3|324
1606297200000|2020-11-25 09:40:00|10439.1|10438.1|10439.4|10438.7|10439.9|10439.2|10438.2|10437.5|296
1606297500000|2020-11-25 09:45:00|10439.3|10438.6|10435.8|10435.1|10440.3|10439.6|10435.1|10434.2|338
1606297800000|2020-11-25 09:50:00|10435.6|10434.9|10437|10436.3|10437.6|10436.9|10435.3|10434.5|335
1606298100000|2020-11-25 09:55:00|10437.1|10436.4|10435.5|10434.8|10437.8|10437|10435.2|10434.5|331
1606298400000|2020-11-25 10:00:00|10435.4|10434.7|10437.5|10436.8|10437.9|10437|10434.6|10433.9|300
1606298700000|2020-11-25 10:05:00|10437.6|10436.9|10438.5|10437.8|10440.2|10439.4|10437.4|10436.6|333
1606299000000|2020-11-25 10:10:00|10438.4|10437.7|10438.9|10438.2|10439.6|10438.8|10438.3|10437.4|225
1606299300000|2020-11-25 10:15:00|10439|10438.3|10440.4|10439.4|10440.4|10439.5|10438.3|10437.6|303
1606299600000|2020-11-25 10:20:00|10440.3|10439.3|10441.9|10441.2|10442.5|10441.8|10440.2|10439.3|302
1606299900000|2020-11-25 10:25:00|10442|10441.3|10443.8|10443.1|10445.2|10444.4|10441.3|10440.6|348
1606300200000|2020-11-25 10:30:00|10443.9|10442.9|10440.8|10440.1|10444.4|10443.7|10440.2|10439.5|353
1606300500000|2020-11-25 10:35:00|10440.9|10440.2|10440.4|10439.4|10441.3|10440.6|10439.9|10439.2|238
1606300800000|2020-11-25 10:40:00|10440.2|10439.5|10442.8|10442.1|10443.1|10442.3|10440.2|10439.4|351
1606301100000|2020-11-25 10:45:00|10442.7|10442|10441.6|10440.9|10443.5|10442.8|10440.7|10440|304
1606301400000|2020-11-25 10:50:00|10441.5|10440.8|10442.9|10442.2|10444.3|10443.6|10440.9|10440.2|285
1606301700000|2020-11-25 10:55:00|10443|10442.3|10446|10445|10446.6|10445.6|10442.9|10442.1|449
1606302000000|2020-11-25 11:00:00|10446.1|10445.1|10445|10444.3|10446.7|10445.9|10444.8|10443.9|409
1606302300000|2020-11-25 11:05:00|10445.1|10444.4|10448.3|10447.6|10449.1|10448.1|10444.8|10443.9|540
1606302600000|2020-11-25 11:10:00|10448.2|10447.5|10448.3|10447.3|10450.1|10449.2|10447|10446.2|472
1606302900000|2020-11-25 11:15:00|10448.2|10447.5|10448.4|10447.7|10448.9|10448|10446.7|10445.9|323
1606303200000|2020-11-25 11:20:00|10448.3|10447.6|10448.7|10448|10450|10449.3|10446.7|10445.9|342
1606303500000|2020-11-25 11:25:00|10448.8|10448.1|10449.3|10448.6|10450.7|10449.8|10448.6|10447.7|276
1606303800000|2020-11-25 11:30:00|10449.2|10448.5|10448.1|10447.4|10450.4|10449.5|10448|10447.3|318
1606304100000|2020-11-25 11:35:00|10448|10447.3|10449.2|10448.2|10449.6|10448.7|10447.3|10446.5|315
1606304400000|2020-11-25 11:40:00|10449.3|10448.5|10450.1|10449.1|10450.2|10449.5|10448.9|10448.2|308
1606304700000|2020-11-25 11:45:00|10449.9|10449.2|10448.7|10447.7|10452.6|10451.8|10448.1|10447.4|471
1606305000000|2020-11-25 11:50:00|10448.4|10447.6|10447|10446.3|10449.6|10448.9|10446.5|10445.7|372
1606305300000|2020-11-25 11:55:00|10446.9|10446.2|10449.8|10448.8|10450.3|10449.6|10446.9|10446.1|271
1606305600000|2020-11-25 12:00:00|10449.7|10448.7|10448.7|10448|10450.8|10449.8|10447.5|10446.7|319
1606305900000|2020-11-25 12:05:00|10448.8|10448.1|10449.8|10449.1|10450.1|10449.4|10448.8|10448.1|340
1606306200000|2020-11-25 12:10:00|10449.9|10449.2|10450.8|10450.1|10451.9|10451|10449.5|10448.7|232
1606306500000|2020-11-25 12:15:00|10450.7|10450|10448.8|10448.1|10451.2|10450.2|10448.7|10448|239
1606306800000|2020-11-25 12:20:00|10448.9|10448.2|10447.2|10446.5|10449.3|10448.4|10447.1|10446.4|203
1606307100000|2020-11-25 12:25:00|10447.3|10446.6|10447.2|10446.5|10447.5|10446.8|10445.3|10444.6|294
1606307400000|2020-11-25 12:30:00|10447.5|10446.8|10447.3|10446.6|10448.4|10447.6|10446.6|10445.9|288
1606307700000|2020-11-25 12:35:00|10447.4|10446.7|10447.4|10446.4|10447.6|10446.9|10445.9|10445|279
1606308000000|2020-11-25 12:40:00|10447.2|10446.5|10444.3|10443.6|10447.2|10446.5|10443.6|10442.9|262
1606308300000|2020-11-25 12:45:00|10444.2|10443.5|10441.8|10441.1|10444.2|10443.5|10440.8|10440.1|277
1606308600000|2020-11-25 12:50:00|10441.9|10441.2|10443.8|10443.1|10444.8|10444|10441.7|10441|309
1606308900000|2020-11-25 12:55:00|10443.9|10443.2|10440.7|10439.7|10444.1|10443.3|10439.9|10439.2|299
1606309200000|2020-11-25 13:00:00|10440.8|10439.8|10441.6|10440.9|10442.6|10441.8|10439.7|10438.8|404
1606309500000|2020-11-25 13:05:00|10441.7|10441|10443|10442.3|10443.1|10442.4|10440.7|10439.7|339
1606309800000|2020-11-25 13:10:00|10442.9|10442.2|10445.5|10444.8|10446.4|10445.7|10442.9|10442.2|328
1606310100000|2020-11-25 13:15:00|10445.6|10444.9|10444.2|10443.2|10445.9|10445.2|10443.2|10442.5|335
1606310400000|2020-11-25 13:20:00|10443.9|10443.1|10440.9|10440.2|10444.1|10443.3|10440.7|10439.9|497
1606310700000|2020-11-25 13:25:00|10440.8|10440.1|10442.2|10439|10442.5|10441.4|10440.4|10438.9|533
1606311000000|2020-11-25 13:30:00|10442.3|10438.8|10439.7|10439|10442.9|10441.2|10436.9|10436.1|572
1606311300000|2020-11-25 13:35:00|10440.2|10439.5|10440|10439|10442.7|10442|10439|10438.3|422
1606311600000|2020-11-25 13:40:00|10439.8|10439.1|10440.8|10440.1|10441.3|10440.6|10438.6|10437.8|371
1606311900000|2020-11-25 13:45:00|10440.7|10440|10444.8|10444.1|10445|10444.2|10440.7|10439.9|436
1606312200000|2020-11-25 13:50:00|10444.5|10443.8|10442.7|10442|10444.8|10444.1|10441.7|10440.9|337
1606312500000|2020-11-25 13:55:00|10442.5|10441.8|10440.8|10440.1|10443.3|10442.4|10439.4|10438.7|392
1606312800000|2020-11-25 14:00:00|10441|10440|10441.9|10440.9|10443.5|10442.6|10439.5|10438.8|526
1606313100000|2020-11-25 14:05:00|10442|10441|10440.8|10439.8|10442.5|10441.7|10438.9|10438.2|480
1606313400000|2020-11-25 14:10:00|10440.7|10439.7|10441.4|10440.7|10443.2|10442.4|10440|10439.3|373
1606313700000|2020-11-25 14:15:00|10441.5|10440.8|10442.9|10442.2|10444.3|10443.4|10441.4|10440.7|418
1606314000000|2020-11-25 14:20:00|10443|10442|10443.5|10442.8|10444.8|10443.8|10442.1|10441.3|276
1606314300000|2020-11-25 14:25:00|10443.4|10442.7|10444.3|10443.6|10445.1|10444.3|10443.4|10442.7|333
1606314600000|2020-11-25 14:30:00|10444.2|10443.5|10442.4|10441.7|10444.6|10443.8|10441.1|10440.1|628
1606314900000|2020-11-25 14:35:00|10442.3|10441.6|10442|10441|10443.8|10443|10441.9|10440.9|451
1606315200000|2020-11-25 14:40:00|10441.9|10440.9|10437|10436.3|10441.9|10441|10436|10435.2|577
1606315500000|2020-11-25 14:45:00|10436.8|10436.1|10433|10432|10437.3|10436.5|10432.4|10431.4|726
1606315800000|2020-11-25 14:50:00|10432.9|10431.9|10431.4|10430.7|10433.3|10432.5|10427.6|10426.6|763
1606316100000|2020-11-25 14:55:00|10431.5|10430.5|10432.4|10431.4|10434.2|10433.2|10429.1|10428.1|456
1606316400000|2020-11-25 15:00:00|10432.5|10431.5|10436.7|10435.7|10437.3|10436.5|10432.2|10431.2|599
1606316700000|2020-11-25 15:05:00|10436.6|10435.6|10438.9|10438.2|10440.6|10439.9|10436.1|10435.1|681
1606317000000|2020-11-25 15:10:00|10439.1|10438.4|10436.5|10435.8|10439.7|10438.7|10434.7|10433.9|579
1606317300000|2020-11-25 15:15:00|10436.3|10435.6|10435.6|10434.6|10439|10438.3|10433.6|10432.6|524
1606317600000|2020-11-25 15:20:00|10435.4|10434.4|10433.9|10432.9|10436.7|10435.8|10433.1|10432.4|587
1606317900000|2020-11-25 15:25:00|10434|10433|10433.3|10432.6|10434|10433.2|10431|10430.1|530
1606318200000|2020-11-25 15:30:00|10433.2|10432.5|10432.3|10431.6|10434.8|10434|10431.8|10431|571
1606318500000|2020-11-25 15:35:00|10432.5|10431.8|10428.9|10428.2|10433.3|10432.4|10427.8|10427|636
1606318800000|2020-11-25 15:40:00|10428.8|10428.1|10427.9|10427.2|10431|10430.2|10425.9|10425.2|688
1606319100000|2020-11-25 15:45:00|10427.8|10427.1|10430.6|10429.9|10431.2|10430.5|10426.5|10425.7|685
1606319400000|2020-11-25 15:50:00|10430.7|10430|10432.8|10432.1|10432.9|10432.2|10428.1|10427.3|502
1606319700000|2020-11-25 15:55:00|10432.9|10432.2|10441|10440.3|10443.5|10442.5|10432.8|10431.9|987
1606320000000|2020-11-25 16:00:00|10440.9|10440.2|10437.1|10436.1|10442.7|10441.9|10437|10436.1|787
1606320300000|2020-11-25 16:05:00|10437.2|10436.2|10437.4|10436.7|10437.9|10437.1|10435.2|10434.5|526
1606320600000|2020-11-25 16:10:00|10437.5|10436.8|10435.7|10435|10438.3|10437.6|10435.3|10434.4|361
1606320900000|2020-11-25 16:15:00|10435.8|10435.1|10437.4|10436.7|10438.2|10437.4|10434.6|10433.9|394
1606321200000|2020-11-25 16:20:00|10437.3|10436.6|10436.5|10435.5|10440|10439.1|10435.2|10434.3|368
1606321500000|2020-11-25 16:25:00|10436.8|10435.8|10438.9|10438.2|10439|10438.3|10436.2|10435.5|272
1606321800000|2020-11-25 16:30:00|10438.7|10438|10442.4|10441.4|10443.1|10442.3|10438.7|10438|407
1606322100000|2020-11-25 16:35:00|10442.3|10441.3|10438.2|10437.2|10442.7|10441.8|10438|10437.2|391
1606322400000|2020-11-25 16:40:00|10438.3|10437.3|10439.3|10438.6|10439.6|10438.8|10437.6|10436.6|311
1606322700000|2020-11-25 16:45:00|10439.2|10438.5|10437.8|10437.1|10439.9|10439|10437.4|10436.4|283
1606323000000|2020-11-25 16:50:00|10437.7|10437|10438.9|10437.9|10439.2|10438.5|10437.3|10436.6|224
1606323300000|2020-11-25 16:55:00|10439|10438|10439.1|10438.4|10441.4|10440.6|10438.5|10437.7|371
1606323600000|2020-11-25 17:00:00|10439|10438.3|10435.9|10435.2|10439.4|10438.6|10434.9|10433.9|325
1606323900000|2020-11-25 17:05:00|10436|10435.3|10436.1|10435.4|10436.2|10435.4|10433.3|10432.5|334
1606324200000|2020-11-25 17:10:00|10436|10435.3|10436.9|10435.9|10437.5|10436.6|10435.7|10435|223
1606324500000|2020-11-25 17:15:00|10436.8|10435.8|10435.1|10434.1|10436.9|10436.1|10434.8|10433.9|201
1606324800000|2020-11-25 17:20:00|10435|10434|10433.3|10432.3|10435.1|10434.1|10433|10432|203
1606325100000|2020-11-25 17:25:00|10433.2|10432.5|10435.4|10434.4|10435.4|10434.6|10433.1|10432.3|202
1606325400000|2020-11-25 17:30:00|10435.3|10434.3|10435.6|10434.6|10436.2|10435.2|10434.7|10433.8|150
1606325700000|2020-11-25 17:35:00|10435.5|10434.5|10434.6|10433.6|10435.9|10435|10434|10433.1|225
1606326000000|2020-11-25 17:40:00|10434.5|10433.5|10436.3|10435.3|10436.7|10435.8|10433.9|10433.1|285
1606326300000|2020-11-25 17:45:00|10436.1|10435.4|10434.9|10433.9|10436.7|10435.7|10434.7|10433.7|162
1606326600000|2020-11-25 17:50:00|10434.8|10433.8|10433|10432.3|10434.8|10433.8|10433|10432.2|168
1606326900000|2020-11-25 17:55:00|10433.2|10432.2|10434.3|10433.3|10435|10434.1|10432.3|10431.4|262
1606327200000|2020-11-25 18:00:00|10434.5|10433.6|10435|10434|10435|10434.1|10433.6|10432.7|238
1606327500000|2020-11-25 18:05:00|10434.9|10433.9|10433.9|10432.9|10436.1|10435.1|10433.6|10432.7|231
1606327800000|2020-11-25 18:10:00|10434|10433|10435.6|10434.9|10435.7|10435|10432.4|10431.4|279
1606328100000|2020-11-25 18:15:00|10435.5|10434.8|10434.3|10433.6|10436.2|10435.5|10434.1|10433.2|154
1606328400000|2020-11-25 18:20:00|10434.5|10433.5|10435.3|10434.3|10435.5|10434.8|10434.4|10433.5|165
1606328700000|2020-11-25 18:25:00|10435.2|10434.2|10437.3|10436.6|10437.5|10436.7|10434.6|10433.9|191
1606329000000|2020-11-25 18:30:00|10437.4|10436.4|10435.9|10435.2|10437.4|10436.6|10435.9|10435.2|172
1606329300000|2020-11-25 18:35:00|10436|10435.3|10441|10440|10441.2|10440.2|10435.9|10435|233
1606329600000|2020-11-25 18:40:00|10441.1|10440.1|10438.9|10437.9|10441.5|10440.5|10438.8|10437.8|253
1606329900000|2020-11-25 18:45:00|10438.8|10437.8|10436.7|10436|10439.9|10438.9|10436.7|10435.8|397
1606330200000|2020-11-25 18:50:00|10436.9|10436.2|10437.4|10436.7|10438.3|10437.5|10435.9|10435|204
1606330500000|2020-11-25 18:55:00|10437.8|10437.1|10440.3|10438.1|10442.6|10439.3|10437.7|10436.9|274
1606330800000|2020-11-25 19:00:00|10440.1|10438|10438.3|10437.3|10443.3|10442.5|10436|10435|414
1606331100000|2020-11-25 19:05:00|10438.4|10437.4|10439.3|10438.6|10439.8|10438.9|10436.4|10435.4|298
1606331400000|2020-11-25 19:10:00|10439.7|10438.7|10441.8|10441.1|10442.8|10441.8|10439.2|10438.5|420
1606331700000|2020-11-25 19:15:00|10441.5|10440.8|10440.2|10439.5|10442|10441.1|10439.8|10439.1|276
1606332000000|2020-11-25 19:20:00|10440|10439.3|10440.5|10439.8|10442|10441.2|10439.4|10438.6|218
1606332300000|2020-11-25 19:25:00|10440.6|10439.9|10442.9|10442.2|10443.6|10442.8|10440.1|10439.4|223
1606332600000|2020-11-25 19:30:00|10442.7|10442|10440.9|10440.2|10442.7|10442|10440.4|10439.7|186
1606332900000|2020-11-25 19:35:00|10441|10440.3|10439.7|10439|10441|10440.3|10439.2|10438.5|165
1606333200000|2020-11-25 19:40:00|10439.8|10439.1|10442.1|10441.1|10443.1|10442.4|10439.8|10439.1|213
1606333500000|2020-11-25 19:45:00|10442|10441|10441.7|10441|10442.5|10441.8|10441.2|10440.5|247
1606333800000|2020-11-25 19:50:00|10441.8|10441.1|10441|10440|10442.5|10441.7|10440.6|10439.8|216
1606334100000|2020-11-25 19:55:00|10440.9|10439.9|10442.8|10442.1|10443.1|10442.3|10440.7|10439.8|316
1606334400000|2020-11-25 20:00:00|10442.7|10442|10440.9|10439.9|10443.1|10442.2|10440.6|10439.8|226
1606334700000|2020-11-25 20:05:00|10440.8|10440.1|10441.5|10440.5|10443.2|10442.5|10440.7|10439.9|211
1606335000000|2020-11-25 20:10:00|10441.6|10440.6|10440.4|10439.7|10441.6|10440.7|10440.3|10439.6|202
1606335300000|2020-11-25 20:15:00|10440.3|10439.6|10442.5|10441.8|10442.7|10441.9|10440.1|10439.4|311
1606335600000|2020-11-25 20:20:00|10442.2|10441.5|10440.6|10439.6|10442.2|10441.5|10440.2|10439.2|259
1606335900000|2020-11-25 20:25:00|10440.7|10439.7|10441|10440|10441.8|10440.9|10440.7|10439.7|207
1606336200000|2020-11-25 20:30:00|10441.2|10440.5|10443.7|10442.7|10443.9|10443.1|10441.2|10440.2|221
1606336500000|2020-11-25 20:35:00|10443.8|10442.8|10443.8|10442.8|10446|10445.1|10443.5|10442.5|209
1606336800000|2020-11-25 20:40:00|10443.4|10442.7|10443|10442|10443.6|10442.7|10442.5|10441.6|127
1606337100000|2020-11-25 20:45:00|10443.1|10442.1|10443.2|10442.5|10443.9|10443|10442.8|10441.9|199
1606337400000|2020-11-25 20:50:00|10443.1|10442.4|10441.8|10441.1|10443.2|10442.4|10441.3|10440.4|255
1606337700000|2020-11-25 20:55:00|10441.9|10441.2|10442.2|10441.5|10442.6|10441.8|10440.7|10439.8|302
1606338000000|2020-11-25 21:00:00|10442.1|10441.4|10442.6|10441.6|10443.6|10442.7|10442.1|10441.2|175
1606338300000|2020-11-25 21:05:00|10442.7|10441.7|10443.9|10442.9|10444.5|10443.5|10442.4|10441.5|146
1606338600000|2020-11-25 21:10:00|10443.8|10442.8|10445|10444|10445.3|10444.4|10443.7|10442.7|126
1606338900000|2020-11-25 21:15:00|10444.8|10444.1|10444.8|10443.8|10445.3|10444.3|10444.5|10443.5|105
1606339200000|2020-11-25 21:20:00|10444.9|10443.9|10445.6|10444.9|10445.8|10445|10444.9|10443.9|118
1606339500000|2020-11-25 21:25:00|10445.5|10444.8|10445.1|10444.1|10445.6|10444.9|10444.8|10444.1|53
1606339800000|2020-11-25 21:30:00|10445.2|10444.2|10445.1|10444.1|10445.6|10444.6|10444.9|10443.9|102
1606340100000|2020-11-25 21:35:00|10445|10444|10446.3|10445.3|10446.8|10445.9|10445|10444|206
1606340400000|2020-11-25 21:40:00|10446.2|10445.2|10447.2|10446.2|10447.4|10446.4|10445.8|10444.8|210
1606340700000|2020-11-25 21:45:00|10447.3|10446.3|10447|10446|10447.3|10446.3|10446.2|10445.2|427
1606341000000|2020-11-25 21:50:00|10446.9|10445.9|10447|10446|10447.7|10446.7|10446.7|10445.7|345
1606341300000|2020-11-25 21:55:00|10446.9|10445.9|10447.5|10444.7|10448.2|10446.5|10445.6|10444.4|235
1606341600000|2020-11-25 22:00:00|10447.6|10444.5|10449.1|10444.5|10449.2|10445.1|10446.9|10443|46
1606341900000|2020-11-25 22:05:00|10449|10445.8|10448.4|10444.7|10449.3|10446.5|10448.2|10444.1|1202
1606342200000|2020-11-25 22:10:00|10448.5|10444.6|10449.4|10445.5|10449.8|10446.7|10448.4|10444.1|1390
1606342500000|2020-11-25 22:15:00|10449.1|10445.6|10449.2|10445.1|10449.9|10446|10447.5|10444.9|1231
1606342800000|2020-11-25 22:20:00|10449|10445.3|10448.7|10444.6|10449.4|10445.4|10447.5|10444.2|1306
1606343100000|2020-11-25 22:25:00|10448.9|10444.5|10449|10444.6|10449.4|10445|10448|10444.2|1650
1606343400000|2020-11-25 22:30:00|10448.9|10444.5|10448.2|10444.6|10449.4|10445.8|10447.6|10443.9|1311
1606343700000|2020-11-25 22:35:00|10448.1|10444.7|10448.2|10444.5|10448.8|10445.3|10447.5|10444.1|1057
1606344000000|2020-11-25 22:40:00|10447.9|10444.4|10448.4|10444.2|10449|10445.4|10447.6|10444|648
1606344300000|2020-11-25 22:45:00|10448|10444.1|10446.5|10443.9|10448.1|10444.3|10444.7|10443.6|1510
1606344600000|2020-11-25 22:50:00|10446.8|10444|10446|10443.9|10447|10444.2|10445.6|10443.6|1625
1606344900000|2020-11-25 22:55:00|10446.5|10444|10446.3|10444.1|10447.3|10444.8|10445.4|10443.6|1670
1606345200000|2020-11-25 23:00:00|10446.4|10444|10443.8|10442.8|10446.8|10444.8|10443.6|10442.4|1143
1606345500000|2020-11-25 23:05:00|10443.9|10442.9|10442.8|10441.8|10444.6|10443.4|10441.7|10440.7|1238
1606345800000|2020-11-25 23:10:00|10443|10441.5|10443.2|10442.2|10443.7|10442.5|10442.5|10441.2|935
1606346100000|2020-11-25 23:15:00|10443.1|10442.1|10442.5|10441.5|10443.1|10442.1|10442.2|10441.2|170
1606346400000|2020-11-25 23:20:00|10442.6|10441.6|10439.8|10438.8|10442.6|10441.6|10439.5|10438.5|438
1606346700000|2020-11-25 23:25:00|10439.9|10438.9|10440.6|10439.6|10440.8|10439.8|10439.8|10438.8|222
1606347000000|2020-11-25 23:30:00|10440.5|10439.5|10440|10439|10441.2|10440.2|10439.8|10438.8|92
1606347300000|2020-11-25 23:35:00|10440.1|10439.1|10440.3|10439.3|10440.6|10439.6|10440|10439|101
1606347600000|2020-11-25 23:40:00|10440.2|10439.2|10442.1|10441.1|10442.2|10441.2|10439.8|10438.8|145
1606347900000|2020-11-25 23:45:00|10442|10441|10440.9|10439.9|10442|10441|10440.8|10439.8|90
1606348200000|2020-11-25 23:50:00|10441|10440|10440.9|10439.9|10441.1|10440.1|10440.6|10439.6|87
1606348500000|2020-11-25 23:55:00|10440.8|10439.8|10440.8|10439.8|10441.1|10440.1|10440.8|10439.8|85
1606348800000|2020-11-26 00:00:00|10440.9|10439.9|10440.5|10439.5|10440.9|10439.9|10438.1|10437.1|267
1606349100000|2020-11-26 00:05:00|10440.6|10439.6|10438.4|10437.4|10440.6|10439.7|10438.3|10437.3|154
1606349400000|2020-11-26 00:10:00|10438.5|10437.5|10435.7|10435|10438.8|10437.8|10435.1|10434.1|220
1606349700000|2020-11-26 00:15:00|10435.6|10434.9|10435.6|10434.6|10435.8|10435|10433.5|10432.7|238
1606350000000|2020-11-26 00:20:00|10435.7|10434.7|10437.4|10436.4|10437.4|10436.4|10435|10434|194
1606350300000|2020-11-26 00:25:00|10437.3|10436.3|10436.7|10435.7|10438.2|10437.3|10436.5|10435.7|200
1606350600000|2020-11-26 00:30:00|10436.6|10435.6|10436.8|10436.1|10437.6|10436.7|10435.4|10434.6|268
1606350900000|2020-11-26 00:35:00|10436.9|10436.2|10438.7|10437.7|10439.3|10438.4|10436.8|10436.1|190
1606351200000|2020-11-26 00:40:00|10438.8|10437.8|10439.1|10438.1|10439.9|10438.9|10438|10437.3|192
1606351500000|2020-11-26 00:45:00|10439.2|10438.2|10438.8|10437.8|10439.3|10438.3|10437.9|10436.9|184
1606351800000|2020-11-26 00:50:00|10438.9|10437.9|10436.1|10435.1|10438.9|10437.9|10434.9|10434|370
1606352100000|2020-11-26 00:55:00|10436.2|10435.2|10434|10433|10437.4|10436.4|10432.9|10432|436
1606352400000|2020-11-26 01:00:00|10433.9|10432.9|10432.5|10431.5|10434.8|10433.8|10430.6|10429.7|315
1606352700000|2020-11-26 01:05:00|10432.7|10431.8|10433|10432|10433.9|10432.9|10430.9|10430|312
1606353000000|2020-11-26 01:10:00|10433.4|10432.4|10431|10430|10433.8|10432.8|10430.5|10429.6|315
1606353300000|2020-11-26 01:15:00|10431.1|10430.1|10431.7|10430.7|10432.2|10431.5|10430.3|10429.3|233
1606353600000|2020-11-26 01:20:00|10431.8|10430.8|10432.7|10431.7|10433.3|10432.4|10431.8|10430.8|198
1606353900000|2020-11-26 01:25:00|10432.8|10431.8|10432.9|10431.9|10433.1|10432.2|10432.5|10431.7|117
1606354200000|2020-11-26 01:30:00|10433|10432|10433|10432.3|10434.1|10433.2|10432.6|10431.7|219
1606354500000|2020-11-26 01:35:00|10433.1|10432.4|10432|10431|10433.9|10432.9|10431.8|10430.8|208
1606354800000|2020-11-26 01:40:00|10431.9|10430.9|10432|10431.3|10432.3|10431.5|10431.8|10430.9|135
1606355100000|2020-11-26 01:45:00|10431.9|10431.2|10433.6|10432.6|10434.3|10433.3|10431.9|10431.1|310
1606355400000|2020-11-26 01:50:00|10433.7|10432.7|10435.1|10434.4|10435.9|10435.1|10433.4|10432.6|251
1606355700000|2020-11-26 01:55:00|10435.4|10434.3|10433.7|10432.7|10435.4|10434.4|10432.9|10432.1|299
1606356000000|2020-11-26 02:00:00|10433.8|10432.8|10434.2|10433.2|10435.8|10434.9|10433.4|10432.6|309
1606356300000|2020-11-26 02:05:00|10434.1|10433.1|10433.5|10432.5|10434.1|10433.1|10432.7|10431.8|195
1606356600000|2020-11-26 02:10:00|10433.4|10432.4|10434|10433|10434.7|10433.9|10432.8|10432|143
1606356900000|2020-11-26 02:15:00|10434.1|10433.1|10435.6|10434.6|10436.6|10435.7|10433.9|10433|173
1606357200000|2020-11-26 02:20:00|10435.7|10434.7|10435|10434.3|10436.7|10435.7|10434.8|10434|171
1606357500000|2020-11-26 02:25:00|10435.1|10434.1|10435|10434|10435.8|10434.8|10434.6|10433.7|181
1606357800000|2020-11-26 02:30:00|10434.9|10433.9|10434.4|10433.4|10435.2|10434.3|10434|10433.1|119
1606358100000|2020-11-26 02:35:00|10434.1|10433.1|10432.7|10431.7|10434.7|10433.7|10432.5|10431.5|130
1606358400000|2020-11-26 02:40:00|10432.8|10431.8|10432.2|10431.2|10433|10432|10431.9|10431|125
1606358700000|2020-11-26 02:45:00|10432.1|10431.1|10430.6|10429.6|10432.1|10431.3|10430.5|10429.5|153
1606359000000|2020-11-26 02:50:00|10430.5|10429.5|10429|10428.3|10430.5|10429.7|10428.9|10428.2|194
1606359300000|2020-11-26 02:55:00|10428.9|10428.2|10427.4|10426.4|10429|10428.2|10426.2|10425.3|358
1606359600000|2020-11-26 03:00:00|10426.9|10426.2|10429.2|10428.2|10430.3|10429.5|10426.7|10425.9|269
1606359900000|2020-11-26 03:05:00|10429.1|10428.1|10428.1|10427.1|10429.6|10428.8|10427.4|10426.7|170
1606360200000|2020-11-26 03:10:00|10428|10427.3|10429.7|10429|10429.9|10429.1|10427.9|10427.1|182
1606360500000|2020-11-26 03:15:00|10429.6|10428.9|10428.6|10427.6|10429.8|10429|10428.1|10427.3|146
1606360800000|2020-11-26 03:20:00|10428.2|10427.5|10429.3|10428.3|10429.4|10428.4|10427|10426.2|247
1606361100000|2020-11-26 03:25:00|10429.4|10428.4|10429.9|10428.9|10430|10429|10428.9|10428|225
1606361400000|2020-11-26 03:30:00|10429.8|10428.8|10430.9|10430.2|10431.1|10430.2|10429.1|10428.4|224
1606361700000|2020-11-26 03:35:00|10430.8|10430.1|10430.7|10429.7|10431.1|10430.3|10430.3|10429.4|117
1606362000000|2020-11-26 03:40:00|10430.5|10429.8|10430.5|10429.5|10430.7|10429.8|10429.3|10428.5|147
1606362300000|2020-11-26 03:45:00|10430.4|10429.4|10432.2|10431.2|10432.2|10431.3|10430.4|10429.4|196
1606362600000|2020-11-26 03:50:00|10432.1|10431.4|10431.1|10430.1|10432.2|10431.4|10430.9|10430|190
1606362900000|2020-11-26 03:55:00|10431.2|10430.2|10434.1|10433.4|10434.2|10433.4|10431.2|10430.2|211
1606363200000|2020-11-26 04:00:00|10434.3|10433.3|10431.6|10430.6|10434.3|10433.3|10430.9|10430.1|214
1606363500000|2020-11-26 04:05:00|10431.5|10430.5|10431.6|10430.6|10431.8|10431|10430.9|10430.1|149
1606363800000|2020-11-26 04:10:00|10431.2|10430.5|10432.1|10431.1|10432.2|10431.2|10430.8|10429.9|156
1606364100000|2020-11-26 04:15:00|10432|10431|10432.3|10431.6|10432.4|10431.6|10432|10431|115
1606364400000|2020-11-26 04:20:00|10432.4|10431.4|10432.5|10431.5|10433.2|10432.4|10431.5|10430.6|117
1606364700000|2020-11-26 04:25:00|10432.3|10431.6|10433.8|10432.8|10433.9|10433|10432.3|10431.4|138
1606365000000|2020-11-26 04:30:00|10433.7|10432.7|10433.4|10432.7|10434|10433.1|10433|10432.2|158
1606365300000|2020-11-26 04:35:00|10433.3|10432.3|10433.1|10432.4|10433.7|10432.7|10432.6|10431.8|126
1606365600000|2020-11-26 04:40:00|10433|10432.3|10433|10432|10433.2|10432.5|10432.7|10431.7|96
1606365900000|2020-11-26 04:45:00|10433.1|10432.1|10432.1|10431.1|10433.3|10432.4|10431|10430|152
1606366200000|2020-11-26 04:50:00|10432|10431.3|10432.1|10431.1|10432.1|10431.3|10431.1|10430.3|136
1606366500000|2020-11-26 04:55:00|10432.2|10431.2|10431.1|10430.1|10432.8|10432.1|10430.5|10429.5|190
1606366800000|2020-11-26 05:00:00|10431|10430|10430|10429|10431.7|10430.8|10429.2|10428.5|267
1606367100000|2020-11-26 05:05:00|10429.8|10429.1|10431.5|10430.8|10432.2|10431.3|10429.6|10428.9|172
1606367400000|2020-11-26 05:10:00|10431.4|10430.7|10432.3|10431.3|10433.4|10432.4|10431.1|10430.2|138
1606367700000|2020-11-26 05:15:00|10432.4|10431.4|10432.7|10431.7|10433.1|10432.1|10431.1|10430.1|209
1606368000000|2020-11-26 05:20:00|10432.6|10431.6|10433.7|10433|10434.7|10433.8|10432.2|10431.2|171
1606368300000|2020-11-26 05:25:00|10433.8|10433.1|10433.1|10432.4|10434|10433.3|10433|10432.2|145
1606368600000|2020-11-26 05:30:00|10433|10432.3|10433|10432|10433.4|10432.7|10431.3|10430.5|268
1606368900000|2020-11-26 05:35:00|10432.9|10431.9|10433|10432|10433.2|10432.2|10432|10431.1|87
1606369200000|2020-11-26 05:40:00|10432.8|10432.1|10432.7|10431.7|10433.8|10432.9|10431.9|10431|227
1606369500000|2020-11-26 05:45:00|10432.8|10431.8|10433.3|10432.3|10433.5|10432.5|10432.1|10431.2|253
1606369800000|2020-11-26 05:50:00|10433.2|10432.2|10434.2|10433.2|10434.3|10433.5|10432.7|10431.7|194
1606370100000|2020-11-26 05:55:00|10433.9|10432.9|10436|10435|10436.3|10435.6|10433.3|10432.3|320
1606370400000|2020-11-26 06:00:00|10435.9|10435.3|10433.9|10433.2|10436.2|10435.3|10432.9|10431.9|224
1606370700000|2020-11-26 06:05:00|10434|10433.3|10435.5|10434.8|10436|10435.3|10433.9|10432.9|221
1606371000000|2020-11-26 06:10:00|10435.6|10434.6|10435.1|10434.1|10435.8|10434.9|10434.1|10433.1|230
1606371300000|2020-11-26 06:15:00|10434.9|10434.2|10434.1|10433.4|10435.2|10434.5|10433.9|10433.1|153
1606371600000|2020-11-26 06:20:00|10434.2|10433.5|10434.6|10433.9|10435.5|10434.7|10433.5|10432.8|205
1606371900000|2020-11-26 06:25:00|10434.7|10434|10434.7|10433.7|10435.3|10434.5|10434.3|10433.4|176
1606372200000|2020-11-26 06:30:00|10434.6|10433.6|10433.3|10432.3|10434.7|10433.7|10432.9|10431.9|217
1606372500000|2020-11-26 06:35:00|10433.2|10432.2|10434.8|10434.1|10435.1|10434.3|10432.5|10431.7|157
1606372800000|2020-11-26 06:40:00|10434.9|10434.2|10433.2|10432.5|10435|10434.2|10433.2|10432.4|218
1606373100000|2020-11-26 06:45:00|10433.3|10432.6|10434.1|10433.1|10434.4|10433.6|10433|10432.1|158
1606373400000|2020-11-26 06:50:00|10434.2|10433.2|10433.2|10432.5|10434.2|10433.2|10433.2|10432.4|111
1606373700000|2020-11-26 06:55:00|10433.3|10432.6|10432.4|10431.4|10433.8|10432.9|10431.7|10430.8|208
1606374000000|2020-11-26 07:00:00|10432.3|10431.3|10433.5|10432.8|10433.9|10433.1|10432|10431.1|253
1606374300000|2020-11-26 07:05:00|10433.7|10433|10432.8|10432.1|10434.1|10433.3|10432.7|10432|175
1606374600000|2020-11-26 07:10:00|10432.9|10432.2|10434.4|10433.7|10434.5|10433.8|10432.8|10431.9|268
1606374900000|2020-11-26 07:15:00|10434.6|10433.6|10433.2|10432.2|10434.7|10434|10433.1|10432.1|199
1606375200000|2020-11-26 07:20:00|10433.1|10432.1|10433.9|10433.2|10434.2|10433.4|10433.1|10432.1|120
1606375500000|2020-11-26 07:25:00|10434|10433.3|10432.8|10432.1|10434.6|10433.8|10432.8|10431.9|216
1606375800000|2020-11-26 07:30:00|10432.9|10432.2|10433.7|10433|10434.2|10433.4|10432.8|10432|198
1606376100000|2020-11-26 07:35:00|10433.9|10432.9|10430.7|10430|10434.1|10433.4|10430.3|10429.6|275
1606376400000|2020-11-26 07:40:00|10430.8|10430.1|10428.9|10427.9|10431|10430.2|10427.9|10427.1|282
1606376700000|2020-11-26 07:45:00|10428.8|10427.8|10427.8|10427.1|10429.2|10428.2|10427.2|10426.5|406
1606377000000|2020-11-26 07:50:00|10427.9|10427.2|10431.9|10430.9|10432.7|10432|10427.3|10426.6|533
1606377300000|2020-11-26 07:55:00|10431.8|10431.1|10433|10432|10433.3|10432.6|10431|10430.2|529
1606377600000|2020-11-26 08:00:00|10433.2|10432.2|10431.3|10430.6|10435.8|10434.8|10429.9|10429.2|507
1606377900000|2020-11-26 08:05:00|10431.1|10430.4|10430|10429.3|10432.4|10431.6|10429.2|10428.4|360
1606378200000|2020-11-26 08:10:00|10430.1|10429.1|10427.4|10426.7|10430.7|10430|10427.4|10426.4|457
1606378500000|2020-11-26 08:15:00|10427.6|10426.9|10428.8|10428.1|10429.8|10428.9|10427.1|10426.3|485
1606378800000|2020-11-26 08:20:00|10429|10428|10427.3|10426.6|10429|10428.3|10426.4|10425.5|445
1606379100000|2020-11-26 08:25:00|10427.2|10426.5|10430.1|10429.1|10430.2|10429.5|10427.1|10426.3|366
1606379400000|2020-11-26 08:30:00|10430.2|10429.4|10431.2|10430.2|10431.9|10431|10429.5|10428.6|437
1606379700000|2020-11-26 08:35:00|10431.1|10430.1|10428.5|10427.8|10432.4|10431.6|10428|10427.1|484
1606380000000|2020-11-26 08:40:00|10428.4|10427.7|10429|10428.3|10429.6|10428.8|10427.8|10426.9|268
1606380300000|2020-11-26 08:45:00|10429.1|10428.4|10430.5|10429.5|10430.8|10430.1|10428.1|10427.4|357
1606380600000|2020-11-26 08:50:00|10430.4|10429.4|10425.7|10424.7|10430.4|10429.5|10425.7|10424.7|380
1606380900000|2020-11-26 08:55:00|10425.8|10424.8|10425.1|10424.1|10425.8|10425.1|10422.6|10421.7|545
1606381200000|2020-11-26 09:00:00|10425.3|10424.6|10425.6|10424.9|10427|10426.2|10424.1|10423.1|426
1606381500000|2020-11-26 09:05:00|10425.8|10424.8|10426.2|10425.2|10428|10427.1|10425.5|10424.7|284
1606381800000|2020-11-26 09:10:00|10426.1|10425.1|10425.8|10425.1|10427.2|10426.4|10425.3|10424.3|281
1606382100000|2020-11-26 09:15:00|10426.1|10425.4|10426.4|10425.7|10427.9|10427.1|10426.1|10425.2|308
1606382400000|2020-11-26 09:20:00|10426.3|10425.6|10425.4|10424.7|10426.4|10425.7|10424|10423.3|322
1606382700000|2020-11-26 09:25:00|10425.6|10424.6|10424.6|10423.9|10425.6|10424.7|10422.8|10422|262
1606383000000|2020-11-26 09:30:00|10424.7|10424|10425.1|10424.4|10425.7|10425|10424.2|10423.5|244
1606383300000|2020-11-26 09:35:00|10425|10424.3|10425.3|10424.3|10426.1|10425.2|10424.8|10424.1|192
1606383600000|2020-11-26 09:40:00|10425.4|10424.4|10424.9|10423.9|10425.4|10424.6|10423.8|10423|224
1606383900000|2020-11-26 09:45:00|10424.8|10423.8|10424.2|10423.5|10425.8|10425|10423.7|10422.8|336
1606384200000|2020-11-26 09:50:00|10424.3|10423.6|10426.3|10425.6|10426.5|10425.7|10424.3|10423.6|314
1606384500000|2020-11-26 09:55:00|10426.5|10425.5|10427|10426|10427.3|10426.5|10425.8|10424.9|269
1606384800000|2020-11-26 10:00:00|10427.1|10426.1|10427.1|10426.1|10427.9|10427.2|10426.2|10425.3|382
1606385100000|2020-11-26 10:05:00|10427.2|10426.2|10425.2|10424.5|10427.5|10426.6|10425.2|10424.3|248
1606385400000|2020-11-26 10:10:00|10425.3|10424.6|10425.5|10424.8|10426|10425.2|10424.1|10423.1|268
1606385700000|2020-11-26 10:15:00|10425.4|10424.7|10425.5|10424.5|10426|10425.2|10424.8|10424|247
1606386000000|2020-11-26 10:20:00|10425.4|10424.4|10427.4|10426.4|10427.5|10426.5|10424.2|10423.4|340
1606386300000|2020-11-26 10:25:00|10427.2|10426.2|10426.6|10425.6|10427.5|10426.7|10426.1|10425.2|346
1606386600000|2020-11-26 10:30:00|10426.7|10425.7|10426.4|10425.4|10427|10426.2|10426|10425.2|300
1606386900000|2020-11-26 10:35:00|10426.3|10425.3|10426.9|10426.2|10427.2|10426.4|10426.3|10425.3|205
1606387200000|2020-11-26 10:40:00|10427.1|10426.1|10428.8|10427.8|10428.9|10428.1|10427|10426|254
1606387500000|2020-11-26 10:45:00|10428.7|10428.1|10428.1|10427.1|10428.9|10428.1|10427.3|10426.5|247
1606387800000|2020-11-26 10:50:00|10428.2|10427.2|10429.7|10428.7|10430.6|10429.8|10428.1|10427.1|204
1606388100000|2020-11-26 10:55:00|10429.5|10428.8|10428.2|10427.5|10429.6|10428.8|10428.2|10427.5|282
1606388400000|2020-11-26 11:00:00|10428.4|10427.4|10429|10428|10429.3|10428.4|10427.9|10427.1|242
1606388700000|2020-11-26 11:05:00|10428.9|10427.9|10427.8|10426.8|10429.9|10429.2|10427.5|10426.8|269
1606389000000|2020-11-26 11:10:00|10427.9|10426.9|10426.9|10426.2|10428.2|10427.4|10426.6|10425.8|233
1606389300000|2020-11-26 11:15:00|10427|10426|10426.5|10425.5|10427.8|10426.9|10426.3|10425.4|233
1606389600000|2020-11-26 11:20:00|10426.4|10425.4|10426.9|10426.2|10427.1|10426.3|10426|10425|201
1606389900000|2020-11-26 11:25:00|10426.8|10426.1|10428.2|10427.5|10428.6|10427.6|10426.8|10426|274
1606390200000|2020-11-26 11:30:00|10428.4|10427.7|10427.7|10426.7|10429|10428.1|10426.8|10425.8|294
1606390500000|2020-11-26 11:35:00|10427.6|10426.6|10425.8|10425.1|10427.6|10426.6|10425.7|10424.9|184
1606390800000|2020-11-26 11:40:00|10425.7|10425|10425.2|10424.2|10425.9|10425.2|10424.2|10423.4|459
1606391100000|2020-11-26 11:45:00|10425.1|10424.1|10426.9|10425.9|10427.1|10426.1|10424.9|10424.1|318
1606391400000|2020-11-26 11:50:00|10427|10426|10425.4|10424.4|10427.3|10426.3|10424.4|10423.4|281
1606391700000|2020-11-26 11:55:00|10425.5|10424.5|10425.3|10424.3|10425.5|10424.6|10424.3|10423.6|295
1606392000000|2020-11-26 12:00:00|10425.1|10424.4|10427|10426|10427.1|10426.3|10424.7|10423.8|247
1606392300000|2020-11-26 12:05:00|10426.9|10425.9|10426.9|10426.2|10427.4|10426.6|10426.5|10425.6|258
1606392600000|2020-11-26 12:10:00|10427.1|10426.1|10426.9|10425.9|10427.8|10426.9|10426.8|10425.9|281
1606392900000|2020-11-26 12:15:00|10427|10426|10426|10425|10427.8|10427|10425.2|10424.3|269
1606393200000|2020-11-26 12:20:00|10426.1|10425.1|10425.4|10424.7|10426.8|10426|10425.2|10424.2|281
1606393500000|2020-11-26 12:25:00|10425.5|10424.8|10425.2|10424.5|10426|10425.3|10424.7|10423.9|245
1606393800000|2020-11-26 12:30:00|10425.3|10424.6|10427|10426|10427.7|10426.8|10424.8|10424|313
1606394100000|2020-11-26 12:35:00|10426.9|10426.2|10426.8|10426.1|10427.1|10426.2|10425.3|10424.5|280
1606394400000|2020-11-26 12:40:00|10426.9|10426.2|10425.9|10424.9|10426.9|10426.2|10425.2|10424.3|282
1606394700000|2020-11-26 12:45:00|10426|10425|10425.6|10424.9|10426.7|10425.8|10424.5|10423.8|225
1606395000000|2020-11-26 12:50:00|10425.5|10424.8|10425.9|10425.2|10426.3|10425.6|10425.5|10424.7|187
1606395300000|2020-11-26 12:55:00|10426|10425.3|10425.9|10424.9|10427.4|10426.5|10425.8|10424.8|317
1606395600000|2020-11-26 13:00:00|10425.7|10425|10425.7|10424.7|10426.6|10425.8|10424.8|10423.9|320
1606395900000|2020-11-26 13:05:00|10425.6|10424.6|10426|10425|10426.2|10425.2|10425.3|10424.3|199
1606396200000|2020-11-26 13:10:00|10426.1|10425.1|10423.5|10422.5|10426.1|10425.2|10423.5|10422.5|310
1606396500000|2020-11-26 13:15:00|10423.6|10422.6|10424.9|10423.9|10425.4|10424.5|10423.5|10422.6|211
1606396800000|2020-11-26 13:20:00|10424.8|10423.8|10425.5|10424.5|10425.9|10425|10423.8|10422.9|226
1606397100000|2020-11-26 13:25:00|10425.4|10424.4|10425.1|10424.1|10425.9|10425.1|10424.7|10423.9|187
1606397400000|2020-11-26 13:30:00|10425.2|10424.2|10425.4|10424.7|10426.2|10425.3|10424.9|10423.9|224
1606397700000|2020-11-26 13:35:00|10425.3|10424.6|10426.1|10425.1|10426.5|10425.5|10425.3|10424.4|231
1606398000000|2020-11-26 13:40:00|10426.2|10425.2|10426.7|10426|10427.2|10426.4|10425.6|10424.8|245
1606398300000|2020-11-26 13:45:00|10426.4|10425.7|10427|10426|10427.6|10426.8|10426.3|10425.3|369
1606398600000|2020-11-26 13:50:00|10426.9|10425.9|10426.3|10425.6|10427.3|10426.4|10425.9|10425.1|278
1606398900000|2020-11-26 13:55:00|10426.4|10425.4|10426.1|10425.4|10427.1|10426.4|10425.9|10425.1|295
1606399200000|2020-11-26 14:00:00|10426.2|10425.2|10426.5|10425.8|10427|10426.1|10426|10425.1|285
1606399500000|2020-11-26 14:05:00|10426.6|10425.9|10426.9|10426.2|10427.1|10426.3|10426.2|10425.3|189
1606399800000|2020-11-26 14:10:00|10427.1|10426.1|10427.1|10426.1|10427.3|10426.4|10426.8|10425.8|183
1606400100000|2020-11-26 14:15:00|10427|10426|10428.6|10427.6|10428.7|10427.8|10426.7|10425.8|227
1606400400000|2020-11-26 14:20:00|10428.7|10427.7|10428.4|10427.4|10430.2|10429.4|10427.8|10426.8|390
1606400700000|2020-11-26 14:25:00|10428.2|10427.5|10428.2|10427.2|10429|10428.1|10427.7|10426.8|222
1606401000000|2020-11-26 14:30:00|10428.1|10427.5|10428.6|10427.9|10428.7|10427.9|10427.6|10426.8|251
1606401300000|2020-11-26 14:35:00|10428.8|10427.8|10428.9|10427.9|10429.3|10428.5|10427.9|10427.2|286
1606401600000|2020-11-26 14:40:00|10428.8|10427.8|10428.9|10427.9|10429.4|10428.5|10428|10427|453
1606401900000|2020-11-26 14:45:00|10429.2|10428.2|10428.4|10427.4|10429.4|10428.5|10428.1|10427.1|322
1606402200000|2020-11-26 14:50:00|10428.5|10427.5|10428.5|10427.5|10429.2|10428.2|10427.8|10426.9|276
1606402500000|2020-11-26 14:55:00|10428.6|10427.6|10430|10429|10430.6|10429.6|10428|10427.2|320
1606402800000|2020-11-26 15:00:00|10430.1|10429.1|10429.8|10428.8|10430.5|10429.5|10428.7|10427.7|444
1606403100000|2020-11-26 15:05:00|10429.7|10429|10430.8|10429.8|10431.2|10430.3|10429.3|10428.3|244
1606403400000|2020-11-26 15:10:00|10431|10430|10431.7|10430.7|10432.7|10431.7|10430.7|10429.7|169
1606403700000|2020-11-26 15:15:00|10431.8|10431.1|10430.9|10429.9|10431.9|10431.1|10430.5|10429.5|234
1606404000000|2020-11-26 15:20:00|10431|10430|10430.6|10429.9|10431.5|10430.7|10430.2|10429.3|228
1606404300000|2020-11-26 15:25:00|10430.7|10430|10431|10430|10431.4|10430.4|10430|10429.1|217
1606404600000|2020-11-26 15:30:00|10431.1|10430.1|10430.5|10429.8|10431.9|10430.9|10430|10429.2|232
1606404900000|2020-11-26 15:35:00|10430.8|10429.7|10429.5|10428.8|10430.8|10430|10429|10428|265
1606405200000|2020-11-26 15:40:00|10429.4|10428.7|10430|10429|10430.2|10429.3|10429.2|10428.2|140
1606405500000|2020-11-26 15:45:00|10430.1|10429.1|10429.1|10428.1|10430.2|10429.2|10428.1|10427.2|178
1606405800000|2020-11-26 15:50:00|10429.2|10428.2|10428.5|10427.5|10429.4|10428.5|10428.1|10427.1|191
1606406100000|2020-11-26 15:55:00|10428.6|10427.6|10428.7|10428|10429.6|10428.6|10428.5|10427.5|239
1606406400000|2020-11-26 16:00:00|10428.6|10427.9|10427.6|10426.6|10428.6|10427.9|10427.2|10426.4|243
1606406700000|2020-11-26 16:05:00|10427.5|10426.5|10427|10426|10427.7|10426.7|10425.9|10425.1|216
1606407000000|2020-11-26 16:10:00|10427.1|10426.1|10427.1|10426.1|10428.3|10427.4|10426.6|10425.7|244
1606407300000|2020-11-26 16:15:00|10427.2|10426.2|10428.1|10427.1|10428.2|10427.2|10426.8|10425.8|204
1606407600000|2020-11-26 16:20:00|10428.2|10427.2|10428.3|10427.3|10428.3|10427.3|10428.1|10427.1|154
1606407900000|2020-11-26 16:25:00|10428.5|10427.5|10427.4|10426.4|10429.2|10428.2|10427|10426|186
1606408200000|2020-11-26 16:30:00|10427.3|10426.3|10427.1|10426.1|10427.9|10427|10426.5|10425.5|197
1606408500000|2020-11-26 16:35:00|10427|10426|10426.8|10425.8|10427.1|10426.1|10426.3|10425.3|101
1606408800000|2020-11-26 16:40:00|10426.9|10425.9|10427.2|10426.2|10427.3|10426.5|10426.5|10425.6|128
1606409100000|2020-11-26 16:45:00|10427.1|10426.1|10426.4|10425.4|10427.3|10426.4|10426.4|10425.4|213
1606409400000|2020-11-26 16:50:00|10426.1|10425.1|10426.1|10425.1|10427|10426|10425.5|10424.6|189
1606409700000|2020-11-26 16:55:00|10426|10425|10425.2|10424.2|10426.3|10425.3|10425.1|10424.1|164
1606410000000|2020-11-26 17:00:00|10425.3|10424.3|10424.6|10423.6|10425.7|10424.7|10424.2|10423.4|162
1606410300000|2020-11-26 17:05:00|10424.7|10423.7|10424|10423|10424.9|10424|10424|10423|152
1606410600000|2020-11-26 17:10:00|10423.9|10422.9|10423.1|10422.1|10424.3|10423.3|10423|10422|197
1606410900000|2020-11-26 17:15:00|10423|10422|10422.6|10421.6|10423.8|10422.8|10422.4|10421.4|151
1606411200000|2020-11-26 17:20:00|10422.5|10421.5|10424|10423|10424.3|10423.3|10422.4|10421.4|195
1606411500000|2020-11-26 17:25:00|10424.1|10423.1|10422.7|10422|10424.4|10423.5|10422.3|10421.3|195
1606411800000|2020-11-26 17:30:00|10423|10422.1|10425.6|10424.6|10425.9|10424.9|10423|10422|247
1606412100000|2020-11-26 17:35:00|10425.7|10424.7|10426.2|10425.2|10426.3|10425.3|10425.5|10424.6|94
1606412400000|2020-11-26 17:40:00|10426.1|10425.1|10425.6|10424.6|10426.2|10425.2|10425.2|10424.2|112
1606412700000|2020-11-26 17:45:00|10425.7|10424.7|10424.7|10423.7|10425.7|10424.8|10424.4|10423.5|110
1606413000000|2020-11-26 17:50:00|10424.6|10423.6|10425.2|10424.2|10425.6|10424.6|10424.2|10423.3|174
1606413300000|2020-11-26 17:55:00|10425|10424.3|10426.8|10425.8|10426.8|10425.8|10424.1|10423.1|241
1606413600000|2020-11-26 18:00:00|10426.7|10425.7|10427.9|10426.9|10428.8|10427.8|10425.3|10424.3|357
1606413900000|2020-11-26 18:05:00|10428|10427|10426.7|10425.7|10428|10427|10426.6|10425.6|240
1606414200000|2020-11-26 18:10:00|10426.8|10425.8|10426.4|10425.4|10427.5|10426.5|10426|10425|588
1606414500000|2020-11-26 18:15:00|10426.3|10425.3|10425.5|10424.5|10426.9|10425.9|10425.3|10424.3|581
1606414800000|2020-11-26 18:20:00|10425.4|10424.4|10425.3|10424.3|10425.8|10424.8|10424.8|10423.8|435
1606415100000|2020-11-26 18:25:00|10425.1|10424.1|10425|10424|10425.4|10424.4|10424.8|10423.8|383
1606415400000|2020-11-26 18:30:00|10424.9|10423.9|10424.9|10423.9|10425.4|10424.4|10424.8|10423.8|539
1606415700000|2020-11-26 18:35:00|10425|10424|10425.7|10424.7|10426.9|10425.9|10424.2|10423.2|1453
1606416000000|2020-11-26 18:40:00|10425.8|10424.8|10425|10424|10427.6|10425.6|10424.3|10423.1|1060
1606416300000|2020-11-26 18:45:00|10424.9|10423.9|10425.2|10424.2|10425.9|10424.9|10424.7|10423.7|653
1606416600000|2020-11-26 18:50:00|10425.1|10424.1|10425.4|10424.4|10425.7|10424.7|10424.9|10423.9|605
1606416900000|2020-11-26 18:55:00|10425.3|10424.3|10425.1|10424.1|10425.6|10424.6|10424.5|10423.5|726
1606417200000|2020-11-26 19:00:00|10425.3|10424.3|10424.9|10423.9|10425.7|10424.7|10424.5|10423.5|791
1606417500000|2020-11-26 19:05:00|10425|10424|10424.8|10423.8|10425.5|10424.5|10424.7|10423.7|450
1606417800000|2020-11-26 19:10:00|10424.9|10423.9|10424.8|10423.8|10425|10424|10424.7|10423.7|259
1606418100000|2020-11-26 19:15:00|10424.9|10423.9|10424.9|10423.9|10425.1|10424.1|10424.7|10423.7|484
1606418400000|2020-11-26 19:20:00|10424.8|10423.8|10425|10424|10425.1|10424.1|10424.8|10423.8|349
1606418700000|2020-11-26 19:25:00|10424.9|10423.9|10425.1|10424.1|10425.1|10424.1|10424.9|10423.9|303
1606419000000|2020-11-26 19:30:00|10425.2|10424.2|10425|10424|10425.3|10424.3|10424.8|10423.8|407
1606419300000|2020-11-26 19:35:00|10425.1|10424.1|10425|10424|10425.2|10424.2|10424.7|10423.7|630
1606419600000|2020-11-26 19:40:00|10424.9|10423.9|10425|10424|10425.2|10424.2|10424.8|10423.8|488
1606419900000|2020-11-26 19:45:00|10424.9|10423.9|10424.9|10423.9|10425.1|10424.1|10424.7|10423.7|462
1606420200000|2020-11-26 19:50:00|10424.8|10423.8|10424.8|10423.8|10425|10424|10423.7|10422.7|653
1606420500000|2020-11-26 19:55:00|10424.9|10423.9|10424.9|10423.9|10425|10424|10424.5|10423.5|580
1606420800000|2020-11-26 20:00:00|10424.8|10423.8|10424.8|10423.8|10425|10424|10424.6|10423.6|529
1606421100000|2020-11-26 20:05:00|10424.9|10423.9|10425.1|10424.1|10425.1|10424.1|10424.7|10423.7|425
1606421400000|2020-11-26 20:10:00|10425.2|10424.2|10425|10424|10425.4|10424.4|10424.8|10423.8|681
1606421700000|2020-11-26 20:15:00|10425.1|10424.1|10425|10424|10425.3|10424.3|10424.9|10423.9|292
1606422000000|2020-11-26 20:20:00|10424.9|10423.9|10425.9|10424.9|10427.9|10426.9|10424.8|10423.8|492
1606422300000|2020-11-26 20:25:00|10425.8|10424.8|10425.3|10424.3|10426|10425|10424.9|10423.9|572
1606422600000|2020-11-26 20:30:00|10425.2|10424.2|10425.4|10424.4|10425.5|10424.5|10425.1|10424.1|367
1606422900000|2020-11-26 20:35:00|10425.5|10424.5|10425.1|10424.1|10425.7|10424.7|10425.1|10424.1|445
1606423200000|2020-11-26 20:40:00|10425.2|10424.2|10425.1|10424.1|10425.5|10424.5|10424.7|10423.7|359
1606423500000|2020-11-26 20:45:00|10425.2|10424.2|10425.4|10424.4|10425.6|10424.6|10424.8|10423.8|349
1606423800000|2020-11-26 20:50:00|10425.3|10424.3|10425.2|10424.2|10425.8|10424.8|10424.9|10423.9|313
1606424100000|2020-11-26 20:55:00|10425.3|10424.3|10425.1|10424.1|10425.7|10424.7|10424.5|10423.5|336
1606424400000|2020-11-26 21:00:00|10425.3|10424.3|10424.9|10423.9|10426|10425|10424.4|10423.4|560
1606424700000|2020-11-26 21:05:00|10425.1|10424.1|10424.9|10423.9|10425.5|10424.5|10424.6|10423.6|454
1606425000000|2020-11-26 21:10:00|10424.8|10423.8|10425.2|10424.2|10425.6|10424.6|10424.6|10423.6|497
1606425300000|2020-11-26 21:15:00|10424.7|10423.7|10424.4|10423.4|10425.5|10424.5|10423.9|10422.9|495
1606425600000|2020-11-26 21:20:00|10424.7|10423.7|10424.8|10423.8|10425.3|10424.3|10424|10423|717
1606425900000|2020-11-26 21:25:00|10424.9|10423.9|10427.1|10426.1|10430.6|10427|10424.1|10423.1|419
1606426200000|2020-11-26 21:30:00|10426.6|10425.6|10425|10424|10429.4|10426.4|10424|10421.9|1297
1606426500000|2020-11-26 21:35:00|10425.2|10424.2|10425.1|10424.1|10426.1|10424.7|10424.6|10422.2|1553
1606426800000|2020-11-26 21:40:00|10425|10424|10425.5|10424.5|10425.6|10424.6|10424.6|10423.6|1327
1606427100000|2020-11-26 21:45:00|10425.6|10424.6|10425.5|10424.5|10426|10425|10424.8|10423.8|1102
1606427400000|2020-11-26 21:50:00|10425.7|10424.7|10425.2|10424.2|10426|10425|10425.2|10424.2|440
1606427700000|2020-11-26 21:55:00|10425.3|10424.3|10429.3|10423.3|10430.1|10425.3|10424.9|10420.7|219
1606428000000|2020-11-26 22:00:00|10429.2|10423.2|10431.2|10425.2|10431.4|10425.4|10429.1|10423.1|26
1606428300000|2020-11-26 22:05:00|10431.3|10425.3|10427.5|10422.7|10432.1|10426.1|10427.4|10422|1218
1606428600000|2020-11-26 22:10:00|10427.6|10422.6|10426.9|10423.1|10428.5|10423.6|10426.1|10422.1|845
1606428900000|2020-11-26 22:15:00|10426.6|10423|10428.4|10423.2|10429.4|10424.1|10426.6|10422.8|1245
1606429200000|2020-11-26 22:20:00|10428.3|10423.1|10430.3|10424.3|10431.9|10425.9|10427.9|10422.3|1367
1606429500000|2020-11-26 22:25:00|10430.4|10424.4|10430.3|10424.3|10430.8|10424.8|10429.2|10423.2|1349
1606429800000|2020-11-26 22:30:00|10429.7|10423.7|10427.9|10423.1|10430.6|10424.8|10427|10422.6|362
1606430100000|2020-11-26 22:35:00|10427.5|10423.2|10427.9|10423.6|10429.1|10424.5|10426.5|10421.9|239
1606430400000|2020-11-26 22:40:00|10428|10423.2|10427.8|10423|10429.6|10423.8|10426.4|10422.3|302
1606430700000|2020-11-26 22:45:00|10427.1|10422.9|10426.9|10423.2|10430.1|10424.1|10426.1|10421.9|381
1606431000000|2020-11-26 22:50:00|10426.6|10423.3|10427.8|10423.9|10429.1|10424.2|10426.4|10422.6|325
1606431300000|2020-11-26 22:55:00|10427.9|10424|10427.9|10424.4|10429|10425.1|10426.4|10423.2|407
1606431600000|2020-11-26 23:00:00|10427.7|10424.7|10424.2|10423.2|10428.4|10424.8|10423.9|10422.6|618
1606431900000|2020-11-26 23:05:00|10424.1|10423.1|10425.3|10424.3|10425.4|10424.4|10423.5|10422.5|107
1606432200000|2020-11-26 23:10:00|10425.2|10424.2|10424.9|10423.9|10425.8|10424.8|10424.6|10423.6|122
1606432500000|2020-11-26 23:15:00|10424.8|10423.8|10424.9|10423.9|10425.5|10424.5|10424.7|10423.7|98
1606432800000|2020-11-26 23:20:00|10424.8|10423.8|10427|10426|10427.1|10426.1|10424.7|10423.7|154
1606433100000|2020-11-26 23:25:00|10426.9|10425.9|10426.4|10425.4|10426.9|10425.9|10426.1|10425.1|46
1606433400000|2020-11-26 23:30:00|10426.3|10425.3|10425.3|10424.3|10426.3|10425.3|10425.2|10424.3|108
1606433700000|2020-11-26 23:35:00|10425.2|10424.2|10424.8|10423.8|10425.7|10424.7|10424.2|10423.3|93
1606434000000|2020-11-26 23:40:00|10424.7|10423.7|10425.3|10424.3|10425.7|10424.8|10424.2|10423.3|96
1606434300000|2020-11-26 23:45:00|10425.4|10424.4|10426.7|10425.7|10427.1|10426.1|10425.3|10424.3|216
1606434600000|2020-11-26 23:50:00|10426.8|10425.8|10425.6|10424.6|10426.8|10425.8|10425.5|10424.5|256
1606434900000|2020-11-26 23:55:00|10425.3|10424.5|10426.2|10425.2|10426.2|10425.2|10425.1|10424.1|124
1606435200000|2020-11-27 00:00:00|10426.4|10425.4|10424|10423|10427.7|10426.8|10422.8|10421.8|296
1606435500000|2020-11-27 00:05:00|10423.9|10422.9|10421.3|10420.3|10424|10423|10419.9|10418.9|325
1606435800000|2020-11-27 00:10:00|10421.2|10420.2|10419.4|10418.4|10421.6|10420.6|10418.4|10417.6|406
1606436100000|2020-11-27 00:15:00|10419.7|10418.7|10420.5|10419.5|10420.8|10420|10418.8|10417.9|262
1606436400000|2020-11-27 00:20:00|10420.4|10419.4|10420.4|10419.4|10421.2|10420.3|10419.9|10418.9|216
1606436700000|2020-11-27 00:25:00|10420.5|10419.5|10420.4|10419.4|10420.7|10419.7|10418.6|10417.8|174
1606437000000|2020-11-27 00:30:00|10420.3|10419.3|10420.4|10419.4|10422.6|10421.6|10420.1|10419.1|218
1606437300000|2020-11-27 00:35:00|10420.3|10419.3|10418.8|10417.8|10420.6|10419.6|10418.8|10417.8|195
1606437600000|2020-11-27 00:40:00|10418.9|10417.9|10416.4|10415.4|10419|10418|10415.7|10414.7|245
1606437900000|2020-11-27 00:45:00|10416.3|10415.3|10416.9|10415.9|10417|10416|10415.5|10414.5|283
1606438200000|2020-11-27 00:50:00|10416.7|10416|10413|10412|10417.9|10417|10411.7|10410.8|504
1606438500000|2020-11-27 00:55:00|10413.8|10412.3|10412.3|10411.3|10413.8|10412.8|10411.2|10410.2|415
1606438800000|2020-11-27 01:00:00|10412.1|10411.1|10411|10410|10414.2|10413.2|10411|10410|477
1606439100000|2020-11-27 01:05:00|10410.9|10410.2|10410.8|10409.8|10411.2|10410.2|10409|10408|334
1606439400000|2020-11-27 01:10:00|10410.9|10409.9|10410|10409|10411.4|10410.5|10408.8|10407.8|434
1606439700000|2020-11-27 01:15:00|10409.9|10408.9|10408.9|10407.9|10410.8|10409.9|10408.4|10407.5|470
1606440000000|2020-11-27 01:20:00|10408.8|10407.8|10405.8|10404.8|10409.9|10409.1|10405.2|10404.2|374
1606440300000|2020-11-27 01:25:00|10405.9|10404.9|10405.9|10404.9|10406.9|10406.1|10405.4|10404.4|304
1606440600000|2020-11-27 01:30:00|10405.8|10404.8|10404.4|10403.4|10406.7|10405.7|10404.2|10403.2|383
1606440900000|2020-11-27 01:35:00|10404.5|10403.5|10402.1|10401.1|10406.4|10405.6|10401.7|10400.8|396
1606441200000|2020-11-27 01:40:00|10402|10401|10402|10401|10403.4|10402.4|10400.9|10399.9|425
1606441500000|2020-11-27 01:45:00|10401.9|10400.9|10402.2|10401.2|10403.5|10402.6|10401.6|10400.8|431
1606441800000|2020-11-27 01:50:00|10402.1|10401.1|10402.9|10401.9|10403.2|10402.2|10400.6|10399.8|369
1606442100000|2020-11-27 01:55:00|10403|10402|10403.5|10402.5|10404.7|10403.8|10401.6|10400.7|475
1606442400000|2020-11-27 02:00:00|10403.4|10402.4|10405.7|10405|10406.3|10405.4|10402.9|10401.9|495
1606442700000|2020-11-27 02:05:00|10405.9|10404.9|10404|10403|10406|10405.1|10403|10402.2|391
1606443000000|2020-11-27 02:10:00|10403.8|10403.1|10403.4|10402.4|10405.2|10404.4|10403.1|10402.1|259
1606443300000|2020-11-27 02:15:00|10403.5|10402.5|10406.3|10405.6|10406.6|10405.7|10403.1|10402.2|361
1606443600000|2020-11-27 02:20:00|10406.4|10405.4|10408.5|10407.5|10408.6|10407.6|10406.3|10405.3|373
1606443900000|2020-11-27 02:25:00|10408.4|10407.4|10406.7|10405.7|10408.6|10407.6|10406.3|10405.5|288
1606444200000|2020-11-27 02:30:00|10406.8|10405.8|10408.6|10407.6|10408.8|10407.8|10406|10405|417
1606444500000|2020-11-27 02:35:00|10408.7|10407.7|10410.1|10409.1|10410.3|10409.4|10408|10407.1|268
1606444800000|2020-11-27 02:40:00|10410.4|10409.4|10409.9|10408.9|10411.1|10410.2|10409.8|10408.8|153
1606445100000|2020-11-27 02:45:00|10410|10409|10409.7|10408.7|10410.6|10409.8|10409.1|10408.2|246
1606445400000|2020-11-27 02:50:00|10409.8|10408.8|10408.5|10407.5|10410.2|10409.2|10407.9|10406.9|384
1606445700000|2020-11-27 02:55:00|10408.6|10407.6|10408|10407.3|10408.8|10407.8|10407.3|10406.5|336
1606446000000|2020-11-27 03:00:00|10407.9|10407.2|10409.7|10408.7|10409.9|10409|10407.7|10406.8|301
1606446300000|2020-11-27 03:05:00|10409.4|10408.8|10408.8|10407.8|10410.1|10409.2|10408.8|10407.8|204
1606446600000|2020-11-27 03:10:00|10408.7|10407.7|10406.6|10405.6|10408.8|10407.8|10406.5|10405.5|192
1606446900000|2020-11-27 03:15:00|10406.3|10405.3|10403.5|10402.5|10406.6|10405.6|10403.2|10402.5|329
1606447200000|2020-11-27 03:20:00|10403.6|10402.6|10406|10405|10406|10405|10403.2|10402.2|314
1606447500000|2020-11-27 03:25:00|10405.9|10404.9|10402.8|10401.8|10406.6|10405.6|10402.2|10401.2|285
1606447800000|2020-11-27 03:30:00|10402.7|10401.7|10398.4|10397.4|10402.8|10401.8|10397.9|10396.9|459
1606448100000|2020-11-27 03:35:00|10398.5|10397.5|10398.3|10397.3|10400.1|10399.2|10397.3|10396.4|312
1606448400000|2020-11-27 03:40:00|10398.4|10397.4|10398.9|10397.9|10400.7|10399.7|10397.8|10396.8|343
1606448700000|2020-11-27 03:45:00|10399|10398|10396.1|10395.1|10399|10398|10395.9|10394.9|256
1606449000000|2020-11-27 03:50:00|10396|10395|10396.5|10395.5|10397.5|10396.6|10396|10395|195
1606449300000|2020-11-27 03:55:00|10396.4|10395.7|10394.9|10393.9|10397.2|10396.2|10393.7|10392.7|358
1606449600000|2020-11-27 04:00:00|10394.8|10393.8|10393.7|10392.7|10395.3|10394.3|10393.4|10392.4|266
1606449900000|2020-11-27 04:05:00|10393.9|10392.9|10393.5|10392.5|10394.2|10393.3|10393.3|10392.5|158
1606450200000|2020-11-27 04:10:00|10393.6|10392.6|10395.4|10394.4|10395.7|10394.7|10392.7|10391.7|285
1606450500000|2020-11-27 04:15:00|10395.5|10394.5|10395.6|10394.6|10396.1|10395.2|10394.6|10393.8|366
1606450800000|2020-11-27 04:20:00|10395.7|10394.7|10395.1|10394.1|10395.9|10394.9|10392.8|10391.8|319
1606451100000|2020-11-27 04:25:00|10395.2|10394.2|10396.3|10395.3|10396.4|10395.6|10394.7|10393.7|197
1606451400000|2020-11-27 04:30:00|10396.4|10395.4|10398.2|10397.5|10398.9|10398.1|10396.2|10395.2|350
1606451700000|2020-11-27 04:35:00|10397.9|10397.2|10396.2|10395.2|10399|10398|10395.8|10394.8|263
1606452000000|2020-11-27 04:40:00|10396.3|10395.3|10395.2|10394.2|10396.3|10395.4|10395.1|10394.2|92
1606452300000|2020-11-27 04:45:00|10395.3|10394.3|10397.2|10396.2|10397.8|10396.9|10395.3|10394.3|112
1606452600000|2020-11-27 04:50:00|10397.4|10396.5|10396.5|10395.8|10398.2|10397.2|10396.5|10395.6|141
1606452900000|2020-11-27 04:55:00|10396.6|10395.9|10395.4|10394.4|10397.1|10396.2|10395.1|10394.3|132
1606453200000|2020-11-27 05:00:00|10395.2|10394.5|10394.7|10393.7|10395.6|10394.6|10394.4|10393.4|174
1606453500000|2020-11-27 05:05:00|10394.6|10393.9|10396.1|10395.1|10397.4|10396.4|10394.6|10393.9|198
1606453800000|2020-11-27 05:10:00|10396.2|10395.2|10395.1|10394.1|10396.6|10395.7|10394.9|10393.9|134
1606454100000|2020-11-27 05:15:00|10395.2|10394.2|10395|10394|10395.3|10394.5|10393.8|10392.9|217
1606454400000|2020-11-27 05:20:00|10395.1|10394.1|10394.3|10393.3|10396.2|10395.2|10394.1|10393.3|174
1606454700000|2020-11-27 05:25:00|10394.4|10393.4|10395.3|10394.3|10395.4|10394.6|10394.3|10393.3|99
1606455000000|2020-11-27 05:30:00|10395.2|10394.2|10394.5|10393.5|10395.8|10394.8|10394.1|10393.3|168
1606455300000|2020-11-27 05:35:00|10394.4|10393.4|10394.5|10393.8|10394.7|10393.8|10393.9|10392.9|166
1606455600000|2020-11-27 05:40:00|10394.4|10393.7|10392.7|10391.7|10394.7|10393.7|10392.1|10391.1|209
1606455900000|2020-11-27 05:45:00|10392.6|10391.6|10392.6|10391.6|10393|10392|10391.2|10390.2|196
1606456200000|2020-11-27 05:50:00|10392.5|10391.8|10393.6|10392.6|10394.4|10393.4|10392.5|10391.7|158
1606456500000|2020-11-27 05:55:00|10393.5|10392.5|10394.7|10393.7|10395|10394|10392.8|10391.8|270
1606456800000|2020-11-27 06:00:00|10394.9|10393.9|10398.9|10397.9|10399.8|10398.8|10394.1|10393.1|329
1606457100000|2020-11-27 06:05:00|10398.6|10397.6|10397.8|10396.8|10399|10398|10397.1|10396.1|263
1606457400000|2020-11-27 06:10:00|10397.9|10396.9|10397.9|10396.9|10398.3|10397.3|10396.5|10395.5|161
1606457700000|2020-11-27 06:15:00|10397.8|10396.8|10397.1|10396.1|10398.2|10397.2|10396.8|10395.9|128
1606458000000|2020-11-27 06:20:00|10397|10396|10397.8|10397.1|10398.8|10397.8|10396.9|10395.9|142
1606458300000|2020-11-27 06:25:00|10397.9|10396.9|10399.6|10398.6|10399.8|10399.1|10397.9|10396.9|135
1606458600000|2020-11-27 06:30:00|10399.7|10398.7|10400.1|10399.1|10400.5|10399.5|10399.3|10398.4|135
1606458900000|2020-11-27 06:35:00|10400.2|10399.2|10400.1|10399.1|10400.3|10399.4|10399.4|10398.7|108
1606459200000|2020-11-27 06:40:00|10399.9|10399.2|10399.1|10398.4|10400.2|10399.2|10398.8|10397.8|140
1606459500000|2020-11-27 06:45:00|10399.3|10398.3|10403.3|10402.3|10403.3|10402.3|10399.2|10398.2|221
1606459800000|2020-11-27 06:50:00|10403.2|10402.2|10403.3|10402.3|10405.7|10404.7|10403.1|10402.1|291
1606460100000|2020-11-27 06:55:00|10403.2|10402.5|10404.4|10403.4|10405.4|10404.4|10403.2|10402.4|121
1606460400000|2020-11-27 07:00:00|10404.5|10403.5|10402.4|10401.4|10404.6|10403.6|10402|10401|290
1606460700000|2020-11-27 07:05:00|10402.3|10401.3|10402.8|10401.8|10403.6|10402.8|10401.6|10400.8|183
1606461000000|2020-11-27 07:10:00|10402.9|10401.9|10402.3|10401.6|10403.7|10403|10402|10401.3|170
1606461300000|2020-11-27 07:15:00|10402.2|10401.5|10404.1|10403.1|10404.6|10403.7|10402.1|10401.3|137
1606461600000|2020-11-27 07:20:00|10404|10403|10406.8|10406.1|10407.3|10406.5|10403.5|10402.7|237
1606461900000|2020-11-27 07:25:00|10406.7|10405.7|10408.4|10407.7|10409|10408.1|10406.7|10405.7|223
1606462200000|2020-11-27 07:30:00|10408.6|10407.6|10407|10406|10409|10408|10406.8|10406|260
1606462500000|2020-11-27 07:35:00|10406.9|10406.3|10407.2|10406.5|10408.7|10407.9|10406.6|10405.8|333
1606462800000|2020-11-27 07:40:00|10407.3|10406.6|10408.4|10407.4|10409|10408.2|10406.5|10405.6|248
1606463100000|2020-11-27 07:45:00|10408.5|10407.5|10410.6|10409.6|10411.1|10410.3|10408|10407.2|261
1606463400000|2020-11-27 07:50:00|10410.5|10409.5|10409.2|10408.5|10410.6|10409.6|10407.1|10406.2|299
1606463700000|2020-11-27 07:55:00|10409.3|10408.3|10407.4|10406.4|10409.9|10409|10407.4|10406.4|387
1606464000000|2020-11-27 08:00:00|10407.5|10406.5|10404.6|10403.6|10408.3|10407.3|10403.9|10403|472
1606464300000|2020-11-27 08:05:00|10404.8|10404.1|10402.9|10401.9|10405.2|10404.3|10402|10401|464
1606464600000|2020-11-27 08:10:00|10403.1|10402.1|10402.4|10401.4|10404.1|10403.1|10401.9|10400.9|300
1606464900000|2020-11-27 08:15:00|10402.3|10401.3|10401.5|10400.5|10402.8|10401.8|10400.3|10399.4|352
1606465200000|2020-11-27 08:20:00|10401.3|10400.6|10403.5|10402.8|10403.5|10402.8|10401|10400.1|244
1606465500000|2020-11-27 08:25:00|10403.6|10402.9|10403.8|10402.8|10405|10404.2|10403.1|10402.3|263
1606465800000|2020-11-27 08:30:00|10403.5|10402.5|10403|10402.3|10405.8|10404.9|10402.9|10402|351
1606466100000|2020-11-27 08:35:00|10403.2|10402.2|10402.6|10401.6|10403.5|10402.6|10402.2|10401.2|288
1606466400000|2020-11-27 08:40:00|10402.5|10401.5|10402.5|10401.5|10403|10402|10401.6|10400.9|251
1606466700000|2020-11-27 08:45:00|10402.8|10401.8|10403.2|10402.5|10403.8|10402.8|10402.3|10401.3|249
1606467000000|2020-11-27 08:50:00|10403.3|10402.3|10402.6|10401.6|10403.6|10402.7|10402.4|10401.4|220
1606467300000|2020-11-27 08:55:00|10402.5|10401.5|10401.8|10400.8|10403.5|10402.5|10401.5|10400.7|204
1606467600000|2020-11-27 09:00:00|10401.9|10400.9|10400|10399.3|10402.9|10401.9|10400|10399.1|309
1606467900000|2020-11-27 09:05:00|10400.3|10399.2|10399.5|10398.5|10400.3|10399.5|10398.6|10397.6|223
1606468200000|2020-11-27 09:10:00|10399.4|10398.4|10397.9|10396.9|10400.2|10399.2|10397.3|10396.4|214
1606468500000|2020-11-27 09:15:00|10397.7|10397|10398.1|10397.1|10398.4|10397.4|10396.8|10395.8|254
1606468800000|2020-11-27 09:20:00|10398|10397|10399|10398|10399.2|10398.2|10397.8|10396.9|134
1606469100000|2020-11-27 09:25:00|10399.1|10398.1|10399.6|10398.6|10401|10400.2|10398.6|10397.7|250
1606469400000|2020-11-27 09:30:00|10399.2|10398.5|10398.5|10397.5|10400.2|10399.2|10398.1|10397.3|303
1606469700000|2020-11-27 09:35:00|10398.7|10397.7|10398.9|10398.2|10399|10398.2|10398.1|10397.3|224
1606470000000|2020-11-27 09:40:00|10398.8|10398.1|10399.4|10398.4|10400.1|10399.1|10398|10397|291
1606470300000|2020-11-27 09:45:00|10399.3|10398.3|10402.6|10401.6|10402.6|10401.6|10398.4|10397.4|249
1606470600000|2020-11-27 09:50:00|10402.4|10401.4|10405.5|10404.5|10405.9|10405|10402|10401|407
1606470900000|2020-11-27 09:55:00|10405.6|10404.6|10404.2|10403.5|10405.6|10404.7|10403.4|10402.5|313
1606471200000|2020-11-27 10:00:00|10404.1|10403.4|10403.1|10402.1|10404.3|10403.5|10401.7|10400.7|206
1606471500000|2020-11-27 10:05:00|10403|10402|10402.9|10401.9|10403.1|10402.2|10401.9|10401|248
1606471800000|2020-11-27 10:10:00|10402.8|10401.8|10403|10402|10403.4|10402.4|10402.4|10401.4|97
1606472100000|2020-11-27 10:15:00|10403.1|10402.1|10404.1|10403.1|10404.3|10403.3|10402.8|10401.9|224
1606472400000|2020-11-27 10:20:00|10404|10403|10402.6|10401.6|10404.4|10403.5|10401.9|10401|240
1606472700000|2020-11-27 10:25:00|10402.5|10401.5|10404.1|10403.1|10404.2|10403.2|10402.1|10401.1|249
1606473000000|2020-11-27 10:30:00|10404|10403|10403.8|10402.8|10404.2|10403.2|10402.8|10401.8|157
1606473300000|2020-11-27 10:35:00|10403.9|10402.9|10404.1|10403.1|10404.5|10403.6|10403.3|10402.3|218
1606473600000|2020-11-27 10:40:00|10404|10403|10404|10403|10404.5|10403.5|10403.6|10402.6|153
1606473900000|2020-11-27 10:45:00|10403.9|10402.9|10404|10403|10404.6|10403.6|10402.5|10401.7|241
1606474200000|2020-11-27 10:50:00|10404.1|10403.1|10406.1|10405.1|10406.4|10405.4|10403.4|10402.5|289
1606474500000|2020-11-27 10:55:00|10406.2|10405.2|10411.5|10410.5|10412.9|10411.9|10406|10405.2|386
1606474800000|2020-11-27 11:00:00|10411.4|10410.4|10411.5|10410.8|10412.1|10411.1|10409.5|10408.6|428
1606475100000|2020-11-27 11:05:00|10411.6|10410.6|10410.6|10409.9|10412.9|10412|10410.4|10409.6|321
1606475400000|2020-11-27 11:10:00|10410.7|10410|10408.9|10408.2|10410.8|10410.1|10408.8|10408.1|247
1606475700000|2020-11-27 11:15:00|10408.8|10408.1|10410.3|10409.6|10411.5|10410.7|10408.8|10408.1|300
1606476000000|2020-11-27 11:20:00|10410.4|10409.7|10411.4|10410.4|10412.9|10411.9|10410|10409.2|244
1606476300000|2020-11-27 11:25:00|10411.5|10410.8|10413.3|10412.3|10414.2|10413.5|10411.3|10410.4|305
1606476600000|2020-11-27 11:30:00|10413.4|10412.4|10412.3|10411.3|10414|10413|10412.2|10411.3|248
1606476900000|2020-11-27 11:35:00|10412.4|10411.4|10413|10412|10413.1|10412.3|10410.4|10409.5|304
1606477200000|2020-11-27 11:40:00|10412.9|10411.9|10412.5|10411.5|10413.3|10412.4|10411.2|10410.3|229
1606477500000|2020-11-27 11:45:00|10412.6|10411.6|10413.5|10412.5|10414|10413.2|10412.4|10411.6|237
1606477800000|2020-11-27 11:50:00|10413.4|10412.4|10413.4|10412.4|10413.8|10412.9|10412.8|10411.8|239
1606478100000|2020-11-27 11:55:00|10413.5|10412.5|10414.8|10414.1|10415.5|10414.5|10412.8|10411.9|235
1606478400000|2020-11-27 12:00:00|10414.9|10413.9|10415|10414|10415.4|10414.6|10414.4|10413.6|163
1606478700000|2020-11-27 12:05:00|10414.9|10413.9|10418.2|10417.5|10418.4|10417.6|10414.8|10413.8|240
1606479000000|2020-11-27 12:10:00|10418.3|10417.6|10417|10416|10420.1|10419.3|10416.9|10416|355
1606479300000|2020-11-27 12:15:00|10416.7|10415.7|10418.1|10417.1|10418.6|10417.8|10416.1|10415.1|334
1606479600000|2020-11-27 12:20:00|10417.9|10417.2|10420.4|10419.4|10420.7|10419.7|10417.6|10416.9|316
1606479900000|2020-11-27 12:25:00|10420.3|10419.3|10417.5|10416.5|10421.8|10420.8|10417.5|10416.5|393
1606480200000|2020-11-27 12:30:00|10417.6|10416.6|10418.1|10417.1|10419|10418.2|10417.4|10416.6|267
1606480500000|2020-11-27 12:35:00|10418|10417|10414.3|10413.3|10418.2|10417.2|10413.3|10412.5|342
1606480800000|2020-11-27 12:40:00|10414.2|10413.2|10416.1|10415.1|10417|10416.1|10414.2|10413.2|234
1606481100000|2020-11-27 12:45:00|10416|10415|10416|10415.3|10417.1|10416.3|10415.1|10414.1|220
1606481400000|2020-11-27 12:50:00|10416.1|10415.1|10418.4|10417.7|10419.1|10418.2|10415.7|10414.9|274
1606481700000|2020-11-27 12:55:00|10418.3|10417.6|10415.6|10414.9|10418.4|10417.7|10415|10414.2|215
1606482000000|2020-11-27 13:00:00|10415.7|10415|10415.9|10414.9|10417.5|10416.5|10414.6|10413.8|295
1606482300000|2020-11-27 13:05:00|10416|10415|10417|10416|10417.1|10416.1|10415.5|10414.7|186
1606482600000|2020-11-27 13:10:00|10416.9|10415.9|10420.2|10419.2|10421.4|10420.6|10416.6|10415.6|449
1606482900000|2020-11-27 13:15:00|10420.1|10419.1|10418.7|10418|10421.1|10420.2|10417.7|10416.9|351
1606483200000|2020-11-27 13:20:00|10419.1|10418.4|10416.8|10416.1|10419.8|10419.1|10416.6|10415.9|332
1606483500000|2020-11-27 13:25:00|10417.2|10416.2|10415.8|10414.8|10418.1|10417.1|10415.6|10414.6|401
1606483800000|2020-11-27 13:30:00|10415.7|10414.7|10418.8|10418.1|10420|10419.2|10415.7|10414.7|556
1606484100000|2020-11-27 13:35:00|10418.7|10418|10414.9|10413.9|10419.8|10418.8|10414.3|10413.4|490
1606484400000|2020-11-27 13:40:00|10414.8|10414.1|10417.5|10416.5|10418.6|10417.6|10414.3|10413.6|416
1606484700000|2020-11-27 13:45:00|10417.3|10416.3|10416.5|10415.5|10417.9|10416.9|10416|10415.1|389
1606485000000|2020-11-27 13:50:00|10416.2|10415.4|10417|10416|10418.2|10417.3|10416|10415.3|345
1606485300000|2020-11-27 13:55:00|10417.1|10416.1|10416.2|10415.2|10417.6|10416.8|10414.4|10413.4|493
1606485600000|2020-11-27 14:00:00|10416.3|10415.3|10417.8|10417.1|10418.6|10417.6|10415.4|10414.6|422
1606485900000|2020-11-27 14:05:00|10417.6|10416.9|10417.9|10417.2|10418.4|10417.6|10416.7|10415.8|511
1606486200000|2020-11-27 14:10:00|10417.8|10417.1|10416|10415.3|10418|10417.3|10415.2|10414.2|346
1606486500000|2020-11-27 14:15:00|10416.1|10415.4|10417.2|10416.5|10418|10417|10416.1|10415.3|476
1606486800000|2020-11-27 14:20:00|10417.1|10416.4|10416.7|10416|10417.8|10417|10415.9|10415.1|336
1606487100000|2020-11-27 14:25:00|10416.9|10415.9|10416.8|10415.8|10417.1|10416.3|10415.8|10414.9|302
1606487400000|2020-11-27 14:30:00|10416.7|10415.7|10411.3|10410.3|10416.8|10415.8|10410.6|10409.7|433
1606487700000|2020-11-27 14:35:00|10411.4|10410.4|10409.6|10408.6|10411.7|10410.9|10408.7|10407.8|448
1606488000000|2020-11-27 14:40:00|10409.5|10408.5|10408.5|10407.5|10410.9|10410.1|10408.3|10407.5|509
1606488300000|2020-11-27 14:45:00|10408.2|10407.7|10407.5|10406.8|10408.7|10407.9|10403.8|10403|498
1606488600000|2020-11-27 14:50:00|10407.4|10406.7|10406.1|10405.4|10408.8|10408.1|10405.8|10405.1|398
1606488900000|2020-11-27 14:55:00|10406.2|10405.5|10408.5|10407.5|10409.1|10408.1|10405.8|10404.9|446
1606489200000|2020-11-27 15:00:00|10408.4|10407.4|10409.1|10408.1|10409.3|10408.4|10406.7|10406|437
1606489500000|2020-11-27 15:05:00|10409.2|10408.2|10410|10409|10412|10411.2|10408.8|10407.9|461
1606489800000|2020-11-27 15:10:00|10409.9|10408.9|10406.1|10405.1|10410.1|10409.1|10405.3|10404.3|398
1606490100000|2020-11-27 15:15:00|10406.2|10405.2|10403.7|10402.7|10407.3|10406.5|10402.8|10401.8|404
1606490400000|2020-11-27 15:20:00|10403.9|10402.9|10399.8|10398.8|10404.1|10403.1|10399.7|10398.8|421
1606490700000|2020-11-27 15:25:00|10400|10399|10400.7|10399.7|10401.9|10400.9|10398.3|10397.4|508
1606491000000|2020-11-27 15:30:00|10400.4|10399.8|10398.1|10397.1|10400.8|10399.8|10397.5|10396.6|424
1606491300000|2020-11-27 15:35:00|10398|10397.3|10400.8|10400.1|10401.2|10400.3|10397.1|10396.2|350
1606491600000|2020-11-27 15:40:00|10400.6|10399.8|10401.6|10400.9|10403.3|10402.5|10398.9|10398.1|486
1606491900000|2020-11-27 15:45:00|10401.5|10400.8|10403.7|10403|10404.1|10403.1|10400|10399.3|294
1606492200000|2020-11-27 15:50:00|10403.6|10402.9|10400.1|10399.1|10405.3|10404.3|10399.9|10399.1|458
1606492500000|2020-11-27 15:55:00|10400|10399|10402.5|10401.5|10402.5|10401.5|10398.7|10397.7|607
1606492800000|2020-11-27 16:00:00|10402.2|10401.4|10400.1|10399.4|10403|10402.2|10397.8|10397|606
1606493100000|2020-11-27 16:05:00|10400.2|10399.5|10399.7|10398.7|10401|10400.1|10398.5|10397.5|345
1606493400000|2020-11-27 16:10:00|10399.6|10398.6|10401.6|10400.6|10402.4|10401.5|10399.4|10398.5|304
1606493700000|2020-11-27 16:15:00|10401.1|10400.4|10401.4|10400.7|10403.3|10402.5|10400.9|10400|299
1606494000000|2020-11-27 16:20:00|10401.5|10400.8|10402.3|10401.6|10403.1|10402.2|10401.4|10400.5|249
1606494300000|2020-11-27 16:25:00|10402.4|10401.7|10402.1|10401.4|10402.9|10402.1|10400.9|10400|284
1606494600000|2020-11-27 16:30:00|10402.2|10401.2|10402.2|10401.2|10403.2|10402.2|10400.4|10399.4|364
1606494900000|2020-11-27 16:35:00|10402.1|10401.1|10404|10403|10404.1|10403.4|10400.9|10400|396
1606495200000|2020-11-27 16:40:00|10404.1|10403.1|10407|10406.3|10407.2|10406.3|10402.4|10401.5|414
1606495500000|2020-11-27 16:45:00|10407.1|10406.1|10407.1|10406.1|10408.4|10407.6|10406.4|10405.6|290
1606495800000|2020-11-27 16:50:00|10407|10406|10407.1|10406.1|10407.8|10407.1|10406.4|10405.4|273
1606496100000|2020-11-27 16:55:00|10406.9|10406.2|10407|10406.3|10408|10407.3|10405.8|10405|293
1606496400000|2020-11-27 17:00:00|10407.1|10406.1|10406.1|10405.1|10407.4|10406.5|10405.7|10404.9|272
1606496700000|2020-11-27 17:05:00|10406.2|10405.5|10405.8|10404.8|10407.4|10406.6|10405.7|10404.8|247
1606497000000|2020-11-27 17:10:00|10405.7|10404.7|10406.2|10405.2|10407.1|10406.2|10405|10404.2|215
1606497300000|2020-11-27 17:15:00|10406|10405.3|10406.9|10405.9|10407.3|10406.4|10405.6|10404.7|180
1606497600000|2020-11-27 17:20:00|10407|10406|10405.8|10405.1|10407.5|10406.8|10405.7|10404.7|332
1606497900000|2020-11-27 17:25:00|10406|10405|10405.9|10404.9|10406.6|10405.8|10405.7|10404.8|169
1606498200000|2020-11-27 17:30:00|10406|10405|10406.5|10405.5|10407.5|10406.8|10405.8|10404.9|171
1606498500000|2020-11-27 17:35:00|10406.3|10405.6|10406.9|10405.9|10407.2|10406.5|10406|10405.1|187
1606498800000|2020-11-27 17:40:00|10406.6|10405.6|10405.5|10404.5|10407|10406.1|10405.5|10404.5|164
1606499100000|2020-11-27 17:45:00|10405.6|10404.6|10403.9|10403.2|10405.6|10404.7|10403.2|10402.3|147
1606499400000|2020-11-27 17:50:00|10403.8|10403.1|10403.9|10403.2|10404.4|10403.5|10403.6|10402.8|122
1606499700000|2020-11-27 17:55:00|10404.1|10403.1|10403.3|10402.3|10404.7|10403.7|10403|10402|211
1606500000000|2020-11-27 18:00:00|10403.5|10402.5|10404.7|10403.7|10404.8|10404|10403.2|10402.2|217
1606500300000|2020-11-27 18:05:00|10404.8|10403.8|10405.1|10404.4|10405.3|10404.4|10404.4|10403.6|92
1606500600000|2020-11-27 18:10:00|10405.5|10404.8|10405.9|10404.9|10406|10405.2|10404.8|10403.9|90
1606500900000|2020-11-27 18:15:00|10405.8|10404.8|10405.6|10404.6|10405.9|10404.9|10405.2|10404.2|146
1606501200000|2020-11-27 18:20:00|10405.7|10404.7|10405.7|10404.7|10406|10405|10405.5|10404.5|119
1606501500000|2020-11-27 18:25:00|10405.6|10404.6|10405.5|10404.5|10405.9|10404.9|10405.1|10404.1|128
1606501800000|2020-11-27 18:30:00|10405.4|10404.4|10405.7|10404.7|10406|10405.1|10405|10404|117
1606502100000|2020-11-27 18:35:00|10405.5|10404.5|10405.9|10404.9|10406|10405|10405.4|10404.4|68
1606502400000|2020-11-27 18:40:00|10405.8|10404.8|10404|10403|10406|10405|10403.5|10402.5|172
1606502700000|2020-11-27 18:45:00|10404.1|10403.1|10404.8|10403.8|10405|10404|10404|10403|135
1606503000000|2020-11-27 18:50:00|10404.9|10403.9|10404.5|10403.5|10404.9|10403.9|10404.1|10403.1|159
1606503300000|2020-11-27 18:55:00|10404.4|10403.4|10404.6|10403.6|10404.7|10403.7|10404.3|10403.3|143
1606503600000|2020-11-27 19:00:00|10404.7|10403.7|10405.1|10404.1|10405.6|10404.6|10404.5|10403.5|180
1606503900000|2020-11-27 19:05:00|10405|10404|10405.4|10404.4|10405.6|10404.6|10404.7|10403.7|174
1606504200000|2020-11-27 19:10:00|10405.3|10404.3|10405|10404|10405.7|10404.7|10404.8|10403.8|165
1606504500000|2020-11-27 19:15:00|10404.9|10403.9|10404.2|10403.2|10404.9|10403.9|10403.7|10402.7|170
1606504800000|2020-11-27 19:20:00|10404.4|10403.4|10404.8|10403.8|10404.9|10403.9|10404.2|10403.2|91
1606505100000|2020-11-27 19:25:00|10404.7|10403.7|10403.7|10402.7|10404.8|10403.8|10403.2|10402.2|238
1606505400000|2020-11-27 19:30:00|10403.9|10402.9|10403.8|10402.8|10404.9|10403.9|10403|10402|271
1606505700000|2020-11-27 19:35:00|10403.9|10402.9|10403.8|10402.8|10404.3|10403.3|10403.1|10402.1|235
1606506000000|2020-11-27 19:40:00|10403.9|10402.9|10404.3|10403.3|10404.4|10403.5|10403.7|10402.7|248
1606506300000|2020-11-27 19:45:00|10404.1|10403.1|10403.7|10402.7|10404.5|10403.5|10403.4|10402.4|210
1606506600000|2020-11-27 19:50:00|10403.8|10402.8|10404.1|10403.1|10404.3|10403.3|10403.5|10402.5|229
1606506900000|2020-11-27 19:55:00|10404.2|10403.2|10404.1|10403.1|10404.3|10403.3|10403.7|10402.7|143
1606507200000|2020-11-27 20:00:00|10404|10403|10403.9|10402.9|10404.2|10403.2|10403.6|10402.7|215
1606507500000|2020-11-27 20:05:00|10403.8|10402.8|10403.2|10402.2|10404.1|10403.2|10402.7|10401.7|292
1606507800000|2020-11-27 20:10:00|10403.1|10402.1|10403|10402|10403.3|10402.3|10402.6|10401.6|144
1606508100000|2020-11-27 20:15:00|10402.9|10401.9|10404.5|10403.5|10404.7|10403.7|10402.3|10401.3|290
1606508400000|2020-11-27 20:20:00|10404.3|10403.3|10403.9|10402.9|10404.5|10403.5|10403.7|10402.7|193
1606508700000|2020-11-27 20:25:00|10404|10403|10404.6|10403.6|10404.7|10403.7|10403.8|10402.8|237
1606509000000|2020-11-27 20:30:00|10404.5|10403.5|10405.2|10404.2|10405.5|10404.5|10404.5|10403.5|144
1606509300000|2020-11-27 20:35:00|10405.3|10404.3|10405.2|10404.2|10405.4|10404.4|10405|10404|111
1606509600000|2020-11-27 20:40:00|10405.1|10404.1|10404.3|10403.3|10405.3|10404.3|10404.3|10403.3|166
1606509900000|2020-11-27 20:45:00|10404.4|10403.4|10405.2|10404.2|10405.3|10404.3|10404.4|10403.4|179
1606510200000|2020-11-27 20:50:00|10405.1|10404.1|10404.6|10403.6|10405.8|10404.8|10404.6|10403.6|329
1606510500000|2020-11-27 20:55:00|10404.7|10403.7|10407|10406|10407.7|10406.7|10404.6|10403.6|326
1606510800000|2020-11-27 21:00:00|10406.8|10405.8|10406.6|10405.6|10407.5|10406.5|10405.4|10404.4|1221
1606511100000|2020-11-27 21:05:00|10406.5|10405.5|10406.8|10405.8|10407.2|10406.2|10406|10405|593
1606511400000|2020-11-27 21:10:00|10406.7|10405.7|10406.2|10405.2|10407.2|10406.2|10405.3|10404.3|560
1606511700000|2020-11-27 21:15:00|10406.3|10405.3|10405.8|10404.8|10406.7|10405.7|10405.6|10404.6|652
1606512000000|2020-11-27 21:20:00|10406|10405|10406.1|10405.1|10406.4|10405.4|10405.3|10404.3|627
1606512300000|2020-11-27 21:25:00|10406|10405|10406.1|10405.1|10406.4|10405.4|10405.6|10404.6|174
1606512600000|2020-11-27 21:30:00|10406|10405|10406.2|10405.2|10406.5|10405.5|10405.8|10404.8|185
1606512900000|2020-11-27 21:35:00|10406.3|10405.3|10407.3|10406.3|10407.5|10406.5|10406.1|10405.1|89
1606513200000|2020-11-27 21:40:00|10407.2|10406.2|10407.8|10406.8|10408.7|10407.7|10406.9|10405.9|266
1606513500000|2020-11-27 21:45:00|10408|10407|10409|10408|10410.6|10408.3|10407.8|10405.9|314
1606513800000|2020-11-27 21:50:00|10408.9|10407.9|10413.4|10409|10416.9|10412.4|10407.9|10405.3|529
1606514100000|2020-11-27 21:55:00|10413.3|10408.9|10412.3|10406.3|10415.9|10409.9|10409.4|10405.5|178
1606683600000|2020-11-29 21:00:00|10410.5|10398.5|10410.6|10398.6|10419.1|10407.1|10410.5|10398.5|27
1606683900000|2020-11-29 21:05:00|10419.1|10407.1|10410.9|10398.9|10419.1|10407.1|10410.6|10398.6|31
1606684200000|2020-11-29 21:10:00|10419.1|10407.1|10410.6|10398.6|10419.1|10407.1|10410.6|10398.6|15
1606684500000|2020-11-29 21:15:00|10410.7|10398.7|10418.9|10406.9|10418.9|10406.9|10405.2|10393.2|53
1606684800000|2020-11-29 21:20:00|10411|10399|10410.5|10398.5|10419.1|10407.1|10407.2|10395.2|22
1606685100000|2020-11-29 21:25:00|10411|10399|10410.5|10398.5|10419.1|10407.1|10410.5|10398.5|37
1606685400000|2020-11-29 21:30:00|10410.9|10398.9|10410.5|10398.5|10410.9|10398.9|10410.5|10398.5|7
1606685700000|2020-11-29 21:35:00|10409.6|10397.6|10413.4|10401.4|10419.1|10407.1|10407.4|10395.4|19
1606686000000|2020-11-29 21:40:00|10415.3|10403.3|10414.7|10402.7|10415.5|10403.5|10406.9|10394.9|41
1606686300000|2020-11-29 21:45:00|10407|10395|10415.4|10403.4|10415.9|10403.9|10407|10395|32
1606686600000|2020-11-29 21:50:00|10415.1|10403.1|10408.2|10396.2|10415.1|10403.1|10405.6|10393.6|40
1606686900000|2020-11-29 21:55:00|10408|10396|10413.6|10401.6|10416.9|10404.9|10407|10395|42
1606687200000|2020-11-29 22:00:00|10413.8|10401.8|10418.8|10406.8|10420|10408|10410.1|10398.9|80
1606687500000|2020-11-29 22:05:00|10418.6|10406.6|10407.9|10398.7|10418.6|10406.6|10407.3|10396.8|165
1606687800000|2020-11-29 22:10:00|10405.8|10397.7|10406.7|10400.7|10407.8|10401.8|10405.4|10397.7|144
1606688100000|2020-11-29 22:15:00|10406.4|10400.4|10405.9|10399.9|10407.7|10401.7|10405.6|10399.6|370
1606688400000|2020-11-29 22:20:00|10405.8|10399.8|10406.7|10400.7|10407.5|10401.5|10405.5|10399.5|141
1606688700000|2020-11-29 22:25:00|10406.1|10400.1|10410.7|10404.7|10414.5|10408.5|10406.1|10400.1|164
1606689000000|2020-11-29 22:30:00|10411.4|10405.4|10409.5|10403.5|10412.3|10406.3|10407.8|10401.8|162
1606689300000|2020-11-29 22:35:00|10409.2|10403.2|10407.2|10401.2|10410.3|10404.3|10407.1|10401.1|182
1606689600000|2020-11-29 22:40:00|10407.7|10401.7|10407.3|10401.3|10408.2|10402.2|10407.1|10401.1|103
1606689900000|2020-11-29 22:45:00|10407.5|10401.5|10407.9|10401.9|10408.4|10402.4|10407.1|10401.1|133
1606690200000|2020-11-29 22:50:00|10407.8|10401.8|10408.8|10402.8|10409|10403|10406.4|10400.4|137
1606690500000|2020-11-29 22:55:00|10408.7|10402.7|10409.6|10403.6|10409.6|10403.6|10407.5|10401.5|201
1606690800000|2020-11-29 23:00:00|10409.9|10403.9|10404.6|10403.6|10409.9|10405.3|10403.5|10401.7|754
1606691100000|2020-11-29 23:05:00|10404.5|10403.5|10404.7|10403.7|10406.2|10405|10404.3|10403.1|347
1606691400000|2020-11-29 23:10:00|10404.6|10403.6|10406|10405|10406.4|10405.4|10403.6|10402.6|169
1606691700000|2020-11-29 23:15:00|10406.1|10405.1|10408.3|10407.3|10408.5|10407.5|10406|10405|201
1606692000000|2020-11-29 23:20:00|10408|10407|10407.7|10406.7|10408.1|10407.1|10406.6|10405.6|184
1606692300000|2020-11-29 23:25:00|10407.8|10406.8|10413.1|10412.1|10413.2|10412.2|10407.7|10406.7|440
1606692600000|2020-11-29 23:30:00|10413.2|10412.2|10416.4|10415.4|10416.7|10415.7|10412.8|10411.8|329
1606692900000|2020-11-29 23:35:00|10416.3|10415.3|10411.9|10410.9|10416.4|10415.4|10411.8|10410.8|227
1606693200000|2020-11-29 23:40:00|10411.7|10410.7|10411.7|10410.7|10411.8|10410.8|10410.2|10409.2|255
1606693500000|2020-11-29 23:45:00|10411.6|10410.6|10411.1|10410.1|10411.9|10410.9|10410.4|10409.4|226
1606693800000|2020-11-29 23:50:00|10411.2|10410.2|10410|10409|10412.2|10411.2|10409.5|10408.5|254
1606694100000|2020-11-29 23:55:00|10409.9|10408.9|10409.5|10408.5|10410.2|10409.2|10408.6|10407.7|180
1606694400000|2020-11-30 00:00:00|10409.4|10408.4|10407|10406|10411.5|10410.5|10405.5|10404.5|562
1606694700000|2020-11-30 00:05:00|10407.1|10406.1|10406.7|10405.7|10408.6|10407.6|10405.8|10404.9|313
1606695000000|2020-11-30 00:10:00|10406.8|10405.8|10406.6|10405.6|10407.3|10406.3|10405.5|10404.6|201
1606695300000|2020-11-30 00:15:00|10406.7|10405.7|10403.9|10402.9|10407|10406|10402.5|10401.6|432
1606695600000|2020-11-30 00:20:00|10403.8|10402.8|10404.5|10403.5|10405.1|10404.2|10402.8|10401.9|426
1606695900000|2020-11-30 00:25:00|10404.2|10403.3|10402.6|10401.6|10405.2|10404.3|10402.3|10401.5|345
1606696200000|2020-11-30 00:30:00|10402.7|10401.7|10399.1|10398.1|10403.1|10402.2|10398.2|10397.4|427
1606696500000|2020-11-30 00:35:00|10399|10398|10399.6|10398.6|10400.5|10399.7|10397.9|10397|436
1606696800000|2020-11-30 00:40:00|10399.5|10398.5|10402.3|10401.3|10403|10402.1|10399.5|10398.5|582
1606697100000|2020-11-30 00:45:00|10402.4|10401.4|10392.7|10391.7|10402.5|10401.7|10391.9|10390.9|452
1606697400000|2020-11-30 00:50:00|10392.5|10391.5|10387.2|10386.2|10393.5|10392.5|10386.1|10385.1|749
1606697700000|2020-11-30 00:55:00|10387.1|10386.1|10388.8|10387.8|10389|10388|10385.1|10384.3|705
1606698000000|2020-11-30 01:00:00|10388.7|10387.7|10386|10385|10389.3|10388.4|10384.2|10383.2|562
1606698300000|2020-11-30 01:05:00|10386.1|10385.1|10386.8|10386.1|10388.1|10387.2|10385.2|10384.5|393
1606698600000|2020-11-30 01:10:00|10387|10386|10385.8|10384.8|10387.7|10386.9|10383.6|10382.8|625
1606698900000|2020-11-30 01:15:00|10385.7|10385|10387.7|10386.7|10389|10388|10384.6|10383.6|402
1606699200000|2020-11-30 01:20:00|10387.6|10386.6|10388.5|10387.5|10389|10388.2|10387|10386.1|336
1606699500000|2020-11-30 01:25:00|10388.4|10387.4|10388.8|10388.1|10389.2|10388.3|10387.1|10386.4|272
1606699800000|2020-11-30 01:30:00|10388.7|10388|10389.7|10388.7|10390.9|10390|10388.6|10387.8|539
1606700100000|2020-11-30 01:35:00|10389.8|10388.8|10389.7|10389|10390.6|10389.6|10389|10388.1|306
1606700400000|2020-11-30 01:40:00|10389.8|10389.1|10390.5|10389.5|10390.7|10389.7|10389.2|10388.4|248
1606700700000|2020-11-30 01:45:00|10390.4|10389.7|10387.8|10386.8|10390.7|10389.8|10387.3|10386.4|192
1606701000000|2020-11-30 01:50:00|10387.9|10386.9|10388.6|10387.9|10388.8|10388|10386.1|10385.3|345
1606701300000|2020-11-30 01:55:00|10388.7|10387.7|10387|10386.3|10390|10389|10387|10386.2|282
1606701600000|2020-11-30 02:00:00|10387.1|10386.4|10387|10386|10388|10387|10385.8|10385|301
1606701900000|2020-11-30 02:05:00|10387.1|10386.1|10388.4|10387.4|10388.7|10387.8|10386.1|10385.2|308
1606702200000|2020-11-30 02:10:00|10388.5|10387.5|10388.2|10387.2|10389.1|10388.2|10387.3|10386.5|257
1606702500000|2020-11-30 02:15:00|10388.3|10387.3|10389.6|10388.6|10390.2|10389.2|10388.3|10387.3|264
1606702800000|2020-11-30 02:20:00|10389.4|10388.7|10388.1|10387.1|10389.4|10388.7|10387.9|10387.1|169
1606703100000|2020-11-30 02:25:00|10388.2|10387.2|10387.3|10386.3|10388.5|10387.7|10387|10386.3|206
1606703400000|2020-11-30 02:30:00|10387.1|10386.4|10388.7|10387.7|10389.3|10388.6|10386.6|10385.8|332
1606703700000|2020-11-30 02:35:00|10388.5|10387.8|10390|10389|10390.2|10389.4|10388.2|10387.3|219
1606704000000|2020-11-30 02:40:00|10390.2|10389.2|10389|10388.3|10390.7|10389.9|10388.2|10387.2|220
1606704300000|2020-11-30 02:45:00|10388.9|10388.2|10389.8|10389.1|10391|10390.1|10388.9|10388|227
1606704600000|2020-11-30 02:50:00|10389.9|10389.2|10389.5|10388.8|10390.5|10389.6|10389.1|10388.3|246
1606704900000|2020-11-30 02:55:00|10389.4|10388.7|10392.5|10391.5|10393.2|10392.3|10388.6|10387.8|472
1606705200000|2020-11-30 03:00:00|10392.4|10391.4|10394.1|10393.1|10394.7|10393.9|10391|10390.1|253
1606705500000|2020-11-30 03:05:00|10394|10393|10391.7|10390.7|10394|10393|10391.1|10390.2|265
1606705800000|2020-11-30 03:10:00|10391.6|10390.6|10390.9|10389.9|10392.8|10391.8|10390.7|10389.9|208
1606706100000|2020-11-30 03:15:00|10390.8|10390.1|10389.2|10388.2|10390.9|10390.1|10388.6|10387.7|190
1606706400000|2020-11-30 03:20:00|10389.3|10388.3|10390.7|10389.7|10390.8|10390.1|10388.8|10387.9|188
1606706700000|2020-11-30 03:25:00|10390.6|10389.6|10392|10391|10392.3|10391.3|10389.6|10388.7|261
1606707000000|2020-11-30 03:30:00|10391.9|10391.2|10390.8|10390.1|10392.1|10391.2|10390.1|10389.2|235
1606707300000|2020-11-30 03:35:00|10390.9|10389.9|10391.7|10391|10393.2|10392.3|10390.8|10389.9|338
1606707600000|2020-11-30 03:40:00|10391.8|10391.1|10392.7|10391.7|10393.1|10392.4|10390.9|10390|196
1606707900000|2020-11-30 03:45:00|10392.6|10391.6|10393.3|10392.3|10393.3|10392.4|10391.6|10390.7|239
1606708200000|2020-11-30 03:50:00|10393.2|10392.2|10391.9|10390.9|10393.3|10392.3|10391.6|10390.8|155
1606708500000|2020-11-30 03:55:00|10392|10391|10393.1|10392.4|10393.3|10392.4|10391.7|10390.8|169
1606708800000|2020-11-30 04:00:00|10393|10392.3|10393.5|10392.5|10393.8|10392.9|10392.6|10391.6|205
1606709100000|2020-11-30 04:05:00|10393.4|10392.4|10391.2|10390.2|10393.5|10392.5|10391|10390|360
1606709400000|2020-11-30 04:10:00|10391.1|10390.1|10389.6|10388.6|10391.3|10390.4|10389|10388.1|287
1606709700000|2020-11-30 04:15:00|10389.5|10388.5|10389.9|10388.9|10390.7|10389.7|10389.2|10388.3|147
1606710000000|2020-11-30 04:20:00|10389.6|10388.8|10389.8|10389.1|10390.3|10389.6|10388.9|10388.2|249
1606710300000|2020-11-30 04:25:00|10389.9|10388.8|10389.5|10388.8|10390.6|10389.8|10389|10388.2|256
1606710600000|2020-11-30 04:30:00|10389.6|10388.9|10389.4|10388.7|10390.3|10389.4|10389|10388.2|144
1606710900000|2020-11-30 04:35:00|10389.6|10388.6|10390.7|10389.7|10390.8|10390|10388.4|10387.5|209
1606711200000|2020-11-30 04:40:00|10390.6|10389.6|10389.8|10389.1|10390.7|10389.8|10389|10388.2|183
1606711500000|2020-11-30 04:45:00|10389.7|10389|10387.2|10386.2|10389.8|10389|10386.6|10385.9|185
1606711800000|2020-11-30 04:50:00|10387.3|10386.3|10388.3|10387.6|10388.8|10387.8|10386.8|10385.9|333
1606712100000|2020-11-30 04:55:00|10388.2|10387.5|10388.6|10387.6|10388.7|10387.8|10387.2|10386.3|204
1606712400000|2020-11-30 05:00:00|10388.4|10387.7|10388.2|10387.5|10389|10388.2|10387.1|10386.2|262
1606712700000|2020-11-30 05:05:00|10388.1|10387.4|10387.9|10386.9|10388.4|10387.7|10387.1|10386.2|265
1606713000000|2020-11-30 05:10:00|10387.8|10386.8|10387.2|10386.5|10387.8|10387|10386.7|10385.9|210
1606713300000|2020-11-30 05:15:00|10387.3|10386.6|10387.7|10386.7|10388.8|10388|10387|10386.3|170
1606713600000|2020-11-30 05:20:00|10387.8|10386.8|10387.5|10386.8|10388.2|10387.4|10386.1|10385.4|256
1606713900000|2020-11-30 05:25:00|10387.6|10386.9|10388.1|10387.1|10388.4|10387.5|10386.9|10386.1|271
1606714200000|2020-11-30 05:30:00|10388|10387|10387.1|10386.4|10388.4|10387.6|10386.8|10385.9|254
1606714500000|2020-11-30 05:35:00|10387.2|10386.5|10388.6|10387.6|10388.8|10388|10386.6|10385.8|254
1606714800000|2020-11-30 05:40:00|10388.7|10387.7|10386|10385|10388.7|10387.8|10385.8|10385|290
1606715100000|2020-11-30 05:45:00|10385.8|10385.1|10386.7|10386|10387.6|10386.8|10385.3|10384.3|307
1606715400000|2020-11-30 05:50:00|10386.6|10385.9|10385.7|10384.7|10387.9|10387|10385.3|10384.4|303
1606715700000|2020-11-30 05:55:00|10385.8|10384.8|10386.3|10385.3|10386.8|10385.9|10385.2|10384.3|349
1606716000000|2020-11-30 06:00:00|10386.2|10385.2|10386.6|10385.9|10386.8|10386|10384|10383.3|345
1606716300000|2020-11-30 06:05:00|10386.5|10385.6|10385.5|10384.8|10386.6|10385.6|10385.4|10384.6|129
1606716600000|2020-11-30 06:10:00|10385.4|10384.7|10386.3|10385.3|10386.7|10385.9|10385.3|10384.4|155
1606716900000|2020-11-30 06:15:00|10386.2|10385.2|10387.5|10386.5|10388.1|10387.3|10385.9|10385.1|226
1606717200000|2020-11-30 06:20:00|10387.6|10386.6|10388.4|10387.7|10389.2|10388.3|10387.1|10386.4|265
1606717500000|2020-11-30 06:25:00|10388.6|10387.6|10390.2|10389.2|10390.8|10389.9|10387.5|10386.5|196
1606717800000|2020-11-30 06:30:00|10390.3|10389.3|10389.9|10388.9|10390.8|10390|10389.1|10388.3|207
1606718100000|2020-11-30 06:35:00|10389.8|10388.8|10390.5|10389.8|10391.2|10390.2|10388.3|10387.6|265
1606718400000|2020-11-30 06:40:00|10390.6|10389.9|10392.6|10391.6|10393.1|10392.2|10390.4|10389.6|199
1606718700000|2020-11-30 06:45:00|10392.7|10391.7|10391.9|10390.9|10394.3|10393.5|10391.7|10390.8|251
1606719000000|2020-11-30 06:50:00|10391.8|10390.8|10390.1|10389.4|10392.1|10391.1|10389.9|10389.1|274
1606719300000|2020-11-30 06:55:00|10390.2|10389.5|10396.3|10395.3|10396.3|10395.5|10389.7|10388.9|368
1606719600000|2020-11-30 07:00:00|10396.2|10395.2|10397.2|10396.2|10397.6|10396.8|10395|10394.1|341
1606719900000|2020-11-30 07:05:00|10397.1|10396.5|10397.9|10396.9|10398.9|10398.1|10396|10395.3|330
1606720200000|2020-11-30 07:10:00|10398|10397|10396.6|10395.9|10398.8|10397.9|10396.5|10395.8|423
1606720500000|2020-11-30 07:15:00|10396.7|10396|10398|10397|10398|10397.3|10396.5|10395.8|425
1606720800000|2020-11-30 07:20:00|10398.1|10397.1|10395.8|10395.1|10399.3|10398.5|10395.3|10394.4|299
1606721100000|2020-11-30 07:25:00|10395.9|10394.9|10397|10396.3|10398.1|10397.1|10395.9|10394.9|234
1606721400000|2020-11-30 07:30:00|10397.1|10396.1|10399.9|10398.9|10399.9|10399.1|10397|10396|357
1606721700000|2020-11-30 07:35:00|10399.8|10398.8|10400.5|10399.8|10400.7|10399.9|10397.7|10397|314
1606722000000|2020-11-30 07:40:00|10400.6|10399.9|10402.7|10402|10403.8|10403|10400|10399|393
1606722300000|2020-11-30 07:45:00|10402.8|10402.1|10403.6|10402.9|10405.4|10404.6|10402.7|10401.9|416
1606722600000|2020-11-30 07:50:00|10403.7|10403|10404.1|10403.1|10404.7|10403.8|10402.5|10401.7|416
1606722900000|2020-11-30 07:55:00|10404.2|10403.2|10403.5|10402.5|10405.2|10404.5|10403.1|10402.4|494
1606723200000|2020-11-30 08:00:00|10403.6|10402.6|10414.3|10413.3|10415.7|10414.7|10403.3|10402.4|709
1606723500000|2020-11-30 08:05:00|10413.9|10413.2|10413.4|10412.4|10414.9|10414.1|10412.2|10411.3|541
1606723800000|2020-11-30 08:10:00|10413.5|10412.5|10414.5|10413.5|10414.9|10413.9|10411.7|10410.7|561
1606724100000|2020-11-30 08:15:00|10414.4|10413.4|10414.5|10413.5|10418.5|10417.5|10413|10412.1|550
1606724400000|2020-11-30 08:20:00|10414.7|10413.7|10418.2|10417.2|10420.3|10419.3|10414.6|10413.7|531
1606724700000|2020-11-30 08:25:00|10418.3|10417.3|10416.3|10415.3|10419.9|10419.2|10416.1|10415.2|455
1606725000000|2020-11-30 08:30:00|10416.2|10415.2|10417.8|10416.8|10418.6|10417.7|10416.1|10415.2|476
1606725300000|2020-11-30 08:35:00|10417.7|10416.7|10419.4|10418.7|10421.7|10420.9|10417.7|10416.7|521
1606725600000|2020-11-30 08:40:00|10419.6|10418.9|10417.8|10416.8|10419.9|10419|10417.5|10416.7|342
1606725900000|2020-11-30 08:45:00|10417.9|10416.9|10418.4|10417.4|10419.3|10418.6|10417.3|10416.5|306
1606726200000|2020-11-30 08:50:00|10418.5|10417.5|10421.1|10420.1|10421.4|10420.6|10418.5|10417.5|464
1606726500000|2020-11-30 08:55:00|10421|10420|10421.9|10421.2|10422.7|10421.9|10420.3|10419.4|404
1606726800000|2020-11-30 09:00:00|10422|10421.3|10424.5|10423.5|10425|10424.2|10422|10421.3|455
1606727100000|2020-11-30 09:05:00|10424.3|10423.3|10432.1|10431.1|10435.4|10434.5|10424.1|10423.2|740
1606727400000|2020-11-30 09:10:00|10432.2|10431.2|10430.6|10429.6|10434.3|10433.6|10428.8|10427.9|687
1606727700000|2020-11-30 09:15:00|10430.3|10429.4|10429.3|10428.3|10431.4|10430.5|10427|10426.2|580
1606728000000|2020-11-30 09:20:00|10429.5|10428.5|10427.8|10426.8|10430.4|10429.7|10427.8|10426.8|394
1606728300000|2020-11-30 09:25:00|10427.7|10426.7|10425|10424|10428.4|10427.7|10424.7|10423.8|459
1606728600000|2020-11-30 09:30:00|10424.9|10424.2|10422.6|10421.6|10426.1|10425.1|10422.4|10421.5|400
1606728900000|2020-11-30 09:35:00|10422.5|10421.5|10419.6|10418.9|10423|10422.3|10419.5|10418.8|341
1606729200000|2020-11-30 09:40:00|10419.5|10418.8|10417.1|10416.1|10420.6|10419.7|10416.7|10415.8|515
1606729500000|2020-11-30 09:45:00|10417.2|10416.2|10414.4|10413.4|10417.8|10416.8|10413.9|10412.9|435
1606729800000|2020-11-30 09:50:00|10414.5|10413.5|10406.8|10406.1|10414.6|10413.6|10405.6|10404.6|622
1606730100000|2020-11-30 09:55:00|10406.9|10406.2|10404|10403|10409.3|10408.5|10402.9|10402|658
1606730400000|2020-11-30 10:00:00|10404.1|10403.1|10399.8|10399.1|10405.2|10404.4|10399.8|10399|532
1606730700000|2020-11-30 10:05:00|10399.7|10399|10397.1|10396.1|10400.3|10399.3|10395.9|10395|607
1606731000000|2020-11-30 10:10:00|10396.9|10395.9|10398.7|10397.7|10400.3|10399.3|10396.4|10395.4|532
1606731300000|2020-11-30 10:15:00|10398.2|10397.5|10401.6|10400.9|10401.8|10401|10397.2|10396.5|441
1606731600000|2020-11-30 10:20:00|10401.9|10400.5|10399.3|10398.6|10402.2|10401.4|10399.1|10398.2|393
1606731900000|2020-11-30 10:25:00|10399.2|10398.5|10401.5|10400.8|10402|10401.1|10399.2|10398.4|333
1606732200000|2020-11-30 10:30:00|10401.6|10400.9|10402.1|10401.1|10402.7|10401.9|10401.4|10400.6|198
1606732500000|2020-11-30 10:35:00|10402|10401|10402.5|10401.5|10402.5|10401.5|10398.8|10398|305
1606732800000|2020-11-30 10:40:00|10402.4|10401.4|10402.8|10402.1|10403.6|10402.6|10401.2|10400.3|293
1606733100000|2020-11-30 10:45:00|10402.7|10402|10402.9|10401.9|10403.7|10402.8|10402.7|10401.8|159
1606733400000|2020-11-30 10:50:00|10403.1|10402.1|10404.4|10403.4|10404.4|10403.5|10402.9|10401.9|242
1606733700000|2020-11-30 10:55:00|10404.3|10403.3|10402|10401|10404.7|10403.9|10401.2|10400.3|280
1606734000000|2020-11-30 11:00:00|10401.8|10401.1|10397.4|10396.7|10402.7|10401.7|10396.1|10395.3|384
1606734300000|2020-11-30 11:05:00|10397.5|10396.8|10397.4|10396.7|10399.5|10398.6|10396.1|10395.3|299
1606734600000|2020-11-30 11:10:00|10397.5|10396.8|10399.4|10398.4|10399.6|10398.7|10396.2|10395.4|260
1606734900000|2020-11-30 11:15:00|10399.5|10398.5|10396.3|10395.6|10400|10399.3|10395.8|10395|337
1606735200000|2020-11-30 11:20:00|10396|10395.3|10392.2|10391.5|10396.7|10395.7|10391.9|10391.2|439
1606735500000|2020-11-30 11:25:00|10392.3|10391.6|10394.9|10393.9|10395.1|10394.1|10391.4|10390.7|352
1606735800000|2020-11-30 11:30:00|10394.7|10394|10394|10393|10397.7|10396.9|10393.7|10392.8|441
1606736100000|2020-11-30 11:35:00|10393.8|10393.1|10393|10392|10395.5|10394.7|10392|10391.1|462
1606736400000|2020-11-30 11:40:00|10392.9|10391.9|10395.2|10394.5|10395.9|10394.9|10392.8|10391.9|322
1606736700000|2020-11-30 11:45:00|10395.3|10394.6|10395.9|10394.9|10395.9|10394.9|10394.1|10393.3|281
1606737000000|2020-11-30 11:50:00|10395.8|10394.8|10400.6|10399.9|10401.1|10400.4|10395.8|10394.8|350
1606737300000|2020-11-30 11:55:00|10400.5|10399.8|10402.4|10401.4|10403.1|10402.2|10400.2|10399.4|479
1606737600000|2020-11-30 12:00:00|10402.5|10401.5|10405.9|10404.9|10405.9|10405|10401.3|10400.5|598
1606737900000|2020-11-30 12:05:00|10405.8|10404.8|10409.3|10408.6|10411.1|10410.4|10405.8|10404.8|508
1606738200000|2020-11-30 12:10:00|10409.4|10408.7|10410.6|10409.6|10411.2|10410.4|10407.1|10406.4|355
1606738500000|2020-11-30 12:15:00|10410.5|10409.5|10414.7|10413.7|10416.1|10415.1|10410|10409.2|667
1606738800000|2020-11-30 12:20:00|10414.6|10413.6|10410.3|10409.3|10416.7|10415.9|10410.2|10409.3|595
1606739100000|2020-11-30 12:25:00|10410.2|10409.5|10408.2|10407.2|10410.9|10410|10406.7|10405.7|469
1606739400000|2020-11-30 12:30:00|10408.3|10407.6|10408.7|10407.7|10410.2|10409.3|10407.1|10406.1|497
1606739700000|2020-11-30 12:35:00|10408.6|10407.9|10407.7|10407|10410.1|10409.2|10406.4|10405.5|440
1606740000000|2020-11-30 12:40:00|10407.8|10407.1|10411.9|10410.9|10413.1|10412.1|10407.8|10407.1|393
1606740300000|2020-11-30 12:45:00|10412|10411|10411.8|10410.8|10413.7|10412.7|10410.5|10409.5|351
1606740600000|2020-11-30 12:50:00|10411.9|10410.9|10411.2|10410.2|10413.5|10412.7|10411.1|10410.1|424
1606740900000|2020-11-30 12:55:00|10410.9|10409.9|10413.4|10412.4|10415.3|10414.3|10410.5|10409.5|391
1606741200000|2020-11-30 13:00:00|10413.5|10412.5|10411.2|10410.5|10413.5|10412.5|10410.7|10409.8|410
1606741500000|2020-11-30 13:05:00|10411.3|10410.6|10413.1|10412.1|10413.8|10413|10411.2|10410.2|327
1606741800000|2020-11-30 13:10:00|10413.2|10412.2|10417.4|10416.7|10418.4|10417.6|10412.2|10411.5|437
1606742100000|2020-11-30 13:15:00|10417.5|10416.8|10413.8|10413.1|10417.6|10416.8|10413.6|10412.7|433
1606742400000|2020-11-30 13:20:00|10413.9|10413.2|10417.3|10416.3|10419.7|10418.9|10413.9|10413.2|612
1606742700000|2020-11-30 13:25:00|10417.4|10416.4|10416.4|10415.4|10418.9|10418.1|10416.4|10415.4|476
1606743000000|2020-11-30 13:30:00|10416.3|10415.3|10412.9|10412.2|10416.7|10416|10412.9|10412.1|601
1606743300000|2020-11-30 13:35:00|10413.2|10412.5|10416.3|10415.6|10416.9|10415.9|10412|10411|372
1606743600000|2020-11-30 13:40:00|10416.4|10415.7|10416.6|10415.9|10419.2|10418.3|10416.3|10415.6|452
1606743900000|2020-11-30 13:45:00|10416.8|10415.8|10414.5|10413.5|10418|10417|10413.8|10412.9|434
1606744200000|2020-11-30 13:50:00|10414.6|10413.6|10414.4|10413.4|10416.5|10415.7|10413.2|10412.5|480
1606744500000|2020-11-30 13:55:00|10414.3|10413.6|10417.7|10416.7|10417.8|10417|10413.5|10412.6|484
1606744800000|2020-11-30 14:00:00|10417.5|10416.8|10415.4|10414.7|10418|10417.2|10414.6|10413.6|651
1606745100000|2020-11-30 14:05:00|10415.5|10414.8|10417|10416.3|10417.5|10416.6|10414.6|10413.7|618
1606745400000|2020-11-30 14:10:00|10417.1|10416.4|10417.8|10417.1|10420.2|10419.3|10416.9|10416|531
1606745700000|2020-11-30 14:15:00|10417.6|10416.9|10419.1|10418.1|10420.5|10419.5|10417.4|10416.6|463
1606746000000|2020-11-30 14:20:00|10419|10418|10417.4|10416.7|10419.2|10418.4|10416.7|10415.8|328
1606746300000|2020-11-30 14:25:00|10417.3|10416.6|10416.9|10415.9|10418.8|10418.1|10416.7|10415.8|445
1606746600000|2020-11-30 14:30:00|10416.7|10416|10425|10424|10426.4|10425.4|10414.9|10414.2|716
1606746900000|2020-11-30 14:35:00|10425.1|10424.1|10419.4|10418.4|10425.1|10424.1|10418.8|10417.8|534
1606747200000|2020-11-30 14:40:00|10419.5|10418.5|10427.3|10426.3|10429.2|10428.2|10418.8|10417.9|431
1606747500000|2020-11-30 14:45:00|10427.2|10426.2|10425.5|10424.5|10427.3|10426.4|10423.6|10422.9|624
1606747800000|2020-11-30 14:50:00|10425.4|10424.7|10430.7|10430|10431.8|10430.9|10423.8|10422.9|744
1606748100000|2020-11-30 14:55:00|10430.6|10429.9|10425.9|10424.9|10431.6|10430.9|10424.4|10423.7|582
1606748400000|2020-11-30 15:00:00|10425.8|10424.8|10425.9|10424.9|10426.7|10425.8|10423.5|10422.6|759
1606748700000|2020-11-30 15:05:00|10425.8|10424.8|10425.5|10424.5|10427.7|10426.9|10422.5|10421.7|768
1606749000000|2020-11-30 15:10:00|10425.3|10424.3|10417|10416.3|10425.3|10424.3|10415.4|10414.6|944
1606749300000|2020-11-30 15:15:00|10417.1|10416.4|10415.4|10414.4|10418.2|10417.5|10413.2|10412.4|653
1606749600000|2020-11-30 15:20:00|10415.3|10414.3|10411.8|10411.1|10416.9|10416.1|10411.3|10410.6|554
1606749900000|2020-11-30 15:25:00|10411.9|10411.2|10413.5|10412.5|10414.4|10413.4|10407.5|10406.5|811
1606750200000|2020-11-30 15:30:00|10413.6|10412.6|10419|10418.3|10421.4|10420.6|10412.9|10412.2|811
1606750500000|2020-11-30 15:35:00|10418.9|10418.2|10422|10421.3|10423.5|10422.8|10417|10416.1|659
1606750800000|2020-11-30 15:40:00|10422.1|10421.4|10423.1|10422.4|10423.3|10422.4|10417.1|10416.2|793
1606751100000|2020-11-30 15:45:00|10423.4|10422.7|10422.6|10421.9|10425.1|10424.4|10420.6|10419.7|1060
1606751400000|2020-11-30 15:50:00|10422.7|10422|10420.1|10419.4|10425|10424.3|10418.8|10418.1|840
1606751700000|2020-11-30 15:55:00|10420.2|10419.5|10429.4|10428.7|10431.4|10430.4|10420.1|10419.4|1154
1606752000000|2020-11-30 16:00:00|10429.5|10428.8|10426.2|10425.2|10429.6|10428.8|10422.9|10422|1097
1606752300000|2020-11-30 16:05:00|10426.4|10425.4|10427.6|10426.9|10430.1|10429.2|10425.9|10424.9|807
1606752600000|2020-11-30 16:10:00|10427.5|10426.8|10433.5|10432.5|10434.9|10434|10427.5|10426.6|674
1606752900000|2020-11-30 16:15:00|10433.7|10432.7|10436.5|10435.5|10437.6|10436.8|10433.4|10432.4|743
1606753200000|2020-11-30 16:20:00|10436.4|10435.4|10433.8|10432.8|10436.4|10435.4|10432.8|10432|656
1606753500000|2020-11-30 16:25:00|10434|10433.1|10435.4|10434.4|10435.5|10434.7|10432.6|10431.8|644
1606753800000|2020-11-30 16:30:00|10435.2|10434.5|10436.8|10435.8|10437.7|10436.8|10434.9|10434|573
1606754100000|2020-11-30 16:35:00|10436.7|10435.7|10435.3|10434.3|10436.7|10435.9|10434.1|10433.2|522
1606754400000|2020-11-30 16:40:00|10435.4|10434.4|10437.1|10436.4|10438.2|10437.4|10434.9|10434.1|501
1606754700000|2020-11-30 16:45:00|10437.2|10436.5|10438.8|10437.8|10439.2|10438.3|10437|10436|411
1606755000000|2020-11-30 16:50:00|10438.7|10437.7|10437.6|10436.6|10439.2|10438.4|10437.3|10436.4|287
1606755300000|2020-11-30 16:55:00|10437.5|10436.5|10437.9|10436.9|10438.9|10438.1|10437.2|10436.3|399
1606755600000|2020-11-30 17:00:00|10438|10437.2|10435.1|10434.1|10439|10438.1|10434.4|10433.6|522
1606755900000|2020-11-30 17:05:00|10435|10434|10435.8|10434.8|10437.7|10436.8|10434.2|10433.5|357
1606756200000|2020-11-30 17:10:00|10435.7|10434.7|10434.8|10433.8|10436.7|10435.8|10434.7|10433.8|308
1606756500000|2020-11-30 17:15:00|10434.7|10433.7|10432.5|10431.5|10434.8|10434|10432.3|10431.3|341
1606756800000|2020-11-30 17:20:00|10432.4|10431.4|10431|10430|10433.9|10433|10430.8|10430|299
1606757100000|2020-11-30 17:25:00|10430.9|10429.9|10431.9|10430.9|10432.3|10431.5|10428.8|10427.9|437
1606757400000|2020-11-30 17:30:00|10432|10431|10433.4|10432.7|10435.1|10434.4|10431.9|10430.9|375
1606757700000|2020-11-30 17:35:00|10433.3|10432.6|10431.4|10430.4|10433.6|10432.9|10430.8|10429.9|377
1606758000000|2020-11-30 17:40:00|10431.3|10430.6|10433.1|10432.1|10434.1|10433.2|10431.2|10430.4|408
1606758300000|2020-11-30 17:45:00|10433.2|10432.2|10433.5|10432.5|10433.7|10432.7|10431|10430.2|371
1606758600000|2020-11-30 17:50:00|10433.4|10432.7|10430.2|10429.5|10433.4|10432.7|10430.2|10429.2|353
1606758900000|2020-11-30 17:55:00|10430.1|10429.4|10429|10428.3|10431.1|10430.4|10428.9|10428|365
1606759200000|2020-11-30 18:00:00|10428.9|10428.2|10429|10428.3|10430.2|10429.3|10427.9|10427.1|323
1606759500000|2020-11-30 18:05:00|10429.1|10428.4|10429|10428|10429.3|10428.5|10427.8|10427|230
1606759800000|2020-11-30 18:10:00|10429.1|10428.1|10429|10428.3|10430.4|10429.6|10428.4|10427.5|255
1606760100000|2020-11-30 18:15:00|10429.1|10428.4|10430.4|10429.4|10430.7|10429.9|10428|10427.2|216
1606760400000|2020-11-30 18:20:00|10430|10429.3|10429|10428.3|10431|10430|10428.9|10428.1|187
1606760700000|2020-11-30 18:25:00|10428.9|10428.2|10428.8|10427.8|10430.1|10429.2|10427.9|10427.2|204
1606761000000|2020-11-30 18:30:00|10428.9|10427.9|10429.2|10428.2|10429.3|10428.6|10428.2|10427.3|224
1606761300000|2020-11-30 18:35:00|10429.1|10428.1|10428.8|10427.8|10429.9|10428.9|10428.1|10427.1|205
1606761600000|2020-11-30 18:40:00|10428.9|10427.9|10428.8|10428.1|10429.5|10428.5|10428.6|10427.8|157
1606761900000|2020-11-30 18:45:00|10428.7|10428|10425.8|10425.1|10429.2|10428.3|10425.8|10424.9|250
1606762200000|2020-11-30 18:50:00|10425.7|10425|10427.3|10426.6|10428.4|10427.7|10425.2|10424.4|315
1606762500000|2020-11-30 18:55:00|10427.2|10426.5|10429.5|10428.5|10429.6|10428.6|10426.9|10426.1|439
1606762800000|2020-11-30 19:00:00|10429.6|10428.6|10429.9|10429.2|10430.1|10429.2|10428.4|10427.4|211
1606763100000|2020-11-30 19:05:00|10430.1|10429.4|10432|10431.3|10432.2|10431.4|10430|10429.2|247
1606763400000|2020-11-30 19:10:00|10431.9|10431.2|10431.2|10430.2|10432.3|10431.4|10430.7|10429.9|249
1606763700000|2020-11-30 19:15:00|10431.3|10430.3|10432.2|10431.2|10432.3|10431.5|10430.6|10429.7|222
1606764000000|2020-11-30 19:20:00|10432.3|10431.3|10433|10432.3|10433.1|10432.3|10431.2|10430.2|272
1606764300000|2020-11-30 19:25:00|10433.1|10432|10433.5|10432.8|10434.4|10433.5|10432.3|10431.6|247
1606764600000|2020-11-30 19:30:00|10433.4|10432.7|10433.6|10432.9|10434.1|10433.3|10432.7|10431.9|221
1606764900000|2020-11-30 19:35:00|10433.7|10433|10434.8|10434.1|10435.3|10434.3|10433.2|10432.3|221
1606765200000|2020-11-30 19:40:00|10434.7|10434|10434|10433.3|10435.2|10434.5|10434|10433.1|257
1606765500000|2020-11-30 19:45:00|10434.1|10433.4|10433.9|10433.2|10434.2|10433.4|10432.5|10431.6|284
1606765800000|2020-11-30 19:50:00|10434|10433.3|10434.5|10433.5|10435.1|10434.4|10433.5|10432.8|297
1606766100000|2020-11-30 19:55:00|10434.3|10433.6|10433.7|10433|10435.1|10434.2|10432.6|10431.9|360
1606766400000|2020-11-30 20:00:00|10434|10433.1|10434.2|10433.2|10434.6|10433.7|10431.9|10431.2|336
1606766700000|2020-11-30 20:05:00|10433.9|10433.3|10433.3|10432.3|10434.5|10433.7|10432.9|10432|296
1606767000000|2020-11-30 20:10:00|10433|10432|10435|10434|10435.8|10434.8|10432.3|10431.5|300
1606767300000|2020-11-30 20:15:00|10435.1|10434.1|10436.1|10435.1|10436.2|10435.2|10434.6|10433.6|243
1606767600000|2020-11-30 20:20:00|10436|10435|10435.8|10434.8|10436.2|10435.4|10434.9|10434|188
1606767900000|2020-11-30 20:25:00|10435.6|10434.9|10437|10436.3|10437.3|10436.5|10435.6|10434.7|315
1606768200000|2020-11-30 20:30:00|10437.1|10436.4|10437.4|10436.4|10437.9|10437.2|10436.9|10436|264
1606768500000|2020-11-30 20:35:00|10437.5|10436.5|10436.2|10435.2|10437.8|10436.9|10435.9|10434.9|258
1606768800000|2020-11-30 20:40:00|10436.1|10435.1|10436.6|10435.6|10437.1|10436.3|10435.6|10434.9|209
1606769100000|2020-11-30 20:45:00|10436.7|10435.7|10436.3|10435.6|10436.7|10435.9|10435.8|10435.1|147
1606769400000|2020-11-30 20:50:00|10436.4|10435.7|10438.5|10437.8|10438.5|10437.8|10436|10435.3|254
1606769700000|2020-11-30 20:55:00|10438.7|10437.7|10440.3|10439.6|10440.5|10439.7|10438.6|10437.7|259
1606770000000|2020-11-30 21:00:00|10440|10439.3|10441.1|10440.1|10441.5|10440.6|10439.7|10438.9|367
1606770300000|2020-11-30 21:05:00|10440.6|10439.9|10440.2|10439.2|10441|10440.2|10439.2|10438.5|218
1606770600000|2020-11-30 21:10:00|10440.1|10439.1|10436.4|10435.4|10440.1|10439.1|10436|10435.3|323
1606770900000|2020-11-30 21:15:00|10436.5|10435.5|10440|10439|10440.2|10439.2|10436.5|10435.5|203
1606771200000|2020-11-30 21:20:00|10440.1|10439.1|10440.3|10439.3|10440.4|10439.5|10439.5|10438.7|147
1606771500000|2020-11-30 21:25:00|10440.2|10439.2|10440.4|10439.4|10440.9|10440.1|10440.2|10439.2|95
1606771800000|2020-11-30 21:30:00|10440.3|10439.3|10438.6|10437.6|10440.4|10439.6|10438.5|10437.5|215
1606772100000|2020-11-30 21:35:00|10438.5|10437.5|10437.8|10436.8|10438.6|10437.7|10437.4|10436.7|207
1606772400000|2020-11-30 21:40:00|10437.5|10436.5|10438.5|10437.5|10438.7|10437.7|10437.4|10436.4|195
1606772700000|2020-11-30 21:45:00|10438.6|10437.6|10438.3|10437.3|10438.6|10437.6|10437.2|10436.2|249
1606773000000|2020-11-30 21:50:00|10438.2|10437.2|10435.7|10434.7|10438.3|10437.3|10435.2|10434.2|528
1606773300000|2020-11-30 21:55:00|10435.6|10434.6|10433.9|10427.9|10436.3|10435.3|10433|10427.4|641
1606773600000|2020-11-30 22:00:00|10433.1|10427.2|10432.4|10427.1|10433.4|10427.4|10431.7|10426.3|59
1606773900000|2020-11-30 22:05:00|10432.8|10426.8|10433.3|10428.1|10433.6|10428.8|10431.7|10426.1|203
1606774200000|2020-11-30 22:10:00|10433.4|10427.7|10433.5|10427.5|10434.9|10428.9|10432.2|10426.5|238
1606774500000|2020-11-30 22:15:00|10433.6|10427.6|10432.6|10426.6|10434.3|10428.7|10432.5|10426.6|122
1606774800000|2020-11-30 22:20:00|10433.3|10427.3|10433.6|10427.6|10435.7|10429.7|10431.1|10425.1|186
1606775100000|2020-11-30 22:25:00|10433.4|10427.4|10433.3|10427.3|10434.9|10428.9|10432.3|10426.3|223
1606775400000|2020-11-30 22:30:00|10433.4|10427.4|10433.4|10427.4|10434.7|10428.7|10433.1|10427.1|266
1606775700000|2020-11-30 22:35:00|10433.3|10427.3|10432.9|10428.8|10434.3|10429.8|10432.6|10426.8|985
1606776000000|2020-11-30 22:40:00|10433|10428.7|10432.8|10429.1|10433|10429.6|10432.6|10427.3|631
1606776300000|2020-11-30 22:45:00|10433|10429.4|10433.9|10431.3|10434.2|10432.3|10432.3|10428.7|1738
1606776600000|2020-11-30 22:50:00|10433.7|10431.2|10437.2|10431.2|10441.4|10435.4|10433.5|10430.7|1322
1606776900000|2020-11-30 22:55:00|10437.3|10431.3|10437.9|10432.1|10438.2|10432.7|10436.3|10430.7|1348
1606777200000|2020-11-30 23:00:00|10437.5|10432.4|10435.2|10433.7|10437.7|10434.5|10434.4|10431.1|955
1606777500000|2020-11-30 23:05:00|10435.3|10433.8|10436.5|10435.5|10437.4|10436.2|10434.5|10433.2|278
1606777800000|2020-11-30 23:10:00|10436.6|10435.6|10434.9|10433.9|10436.6|10435.6|10434.3|10433.3|209
1606778100000|2020-11-30 23:15:00|10434.8|10433.8|10434.5|10433.5|10436.2|10435.2|10434.4|10433.4|144
1606778400000|2020-11-30 23:20:00|10434.4|10433.4|10435.6|10434.6|10435.9|10434.9|10433.9|10432.9|229
1606778700000|2020-11-30 23:25:00|10435.5|10434.5|10435|10434|10436.1|10435.1|10434.8|10433.8|115
1606779000000|2020-11-30 23:30:00|10434.9|10433.9|10434.1|10433.1|10436.1|10435.1|10433.6|10432.7|241
1606779300000|2020-11-30 23:35:00|10434|10433|10433.2|10432.2|10435.2|10434.3|10433.1|10432.1|332
1606779600000|2020-11-30 23:40:00|10433.3|10432.3|10430.6|10429.6|10433.4|10432.4|10428.4|10427.5|383
1606779900000|2020-11-30 23:45:00|10430.4|10429.4|10428.2|10427.2|10431.9|10430.9|10427.7|10426.7|271
1606780200000|2020-11-30 23:50:00|10428.1|10427.1|10430.4|10429.4|10430.4|10429.6|10428.1|10427.1|149
1606780500000|2020-11-30 23:55:00|10430.5|10429.5|10431.1|10430.1|10431.3|10430.3|10430.3|10429.4|169
1606780800000|2020-12-01 00:00:00|10430.8|10429.7|10435.3|10434.3|10435.9|10435|10428.9|10428|525
1606781100000|2020-12-01 00:05:00|10435.2|10434.5|10436.8|10436.1|10437.9|10437|10435.2|10434.3|270
1606781400000|2020-12-01 00:10:00|10436.9|10436.2|10434.7|10433.7|10437.6|10436.7|10434|10433|315
1606781700000|2020-12-01 00:15:00|10434.6|10433.6|10436|10435.3|10437.1|10436.2|10434.5|10433.5|273
1606782000000|2020-12-01 00:20:00|10436.1|10435.4|10435.8|10434.8|10437|10436.1|10435.6|10434.7|252
1606782300000|2020-12-01 00:25:00|10435.7|10434.7|10433.2|10432.2|10435.7|10434.7|10431.7|10430.9|378
1606782600000|2020-12-01 00:30:00|10433.1|10432.4|10432.4|10431.7|10433.5|10432.7|10432.2|10431.3|250
1606782900000|2020-12-01 00:35:00|10432.5|10431.8|10431.9|10430.9|10434.9|10434.1|10431.7|10430.8|250
1606783200000|2020-12-01 00:40:00|10432|10431|10429.7|10428.7|10432.1|10431.2|10427.5|10426.5|315
1606783500000|2020-12-01 00:45:00|10429.5|10428.8|10428.8|10427.8|10430.2|10429.5|10428.1|10427.3|240
1606783800000|2020-12-01 00:50:00|10428.7|10427.7|10426.7|10425.7|10429|10428.1|10425.7|10424.9|516
1606784100000|2020-12-01 00:55:00|10426.4|10425.4|10428.8|10428.1|10429|10428.3|10425.1|10424.2|441
1606784400000|2020-12-01 01:00:00|10428.9|10427.9|10431.8|10430.8|10431.9|10431.1|10427.4|10426.7|465
1606784700000|2020-12-01 01:05:00|10431.7|10430.7|10433.2|10432.2|10434.3|10433.4|10430.4|10429.5|396
1606785000000|2020-12-01 01:10:00|10433.1|10432.1|10434.9|10433.9|10436.3|10435.4|10433.1|10432.1|429
1606785300000|2020-12-01 01:15:00|10434.8|10433.8|10433.6|10432.6|10435.9|10435.1|10433.2|10432.4|421
1606785600000|2020-12-01 01:20:00|10433.7|10432.7|10433.6|10432.6|10434.4|10433.5|10433.1|10432.2|223
1606785900000|2020-12-01 01:25:00|10433.7|10432.7|10434.9|10433.9|10435.5|10434.7|10433.5|10432.5|277
1606786200000|2020-12-01 01:30:00|10435|10434|10435.5|10434.8|10437.3|10436.4|10434.9|10434|455
1606786500000|2020-12-01 01:35:00|10435.3|10434.6|10434.8|10434.1|10435.9|10434.9|10434|10433.2|328
1606786800000|2020-12-01 01:40:00|10434.6|10433.9|10434.5|10433.5|10435.1|10434.3|10434|10433.1|227
1606787100000|2020-12-01 01:45:00|10434.6|10433.6|10433.6|10432.9|10436|10435|10433.4|10432.4|292
1606787400000|2020-12-01 01:50:00|10433.7|10433|10434.6|10433.6|10434.8|10433.9|10433.1|10432.4|316
1606787700000|2020-12-01 01:55:00|10434.5|10433.5|10436|10435|10436.1|10435.3|10434|10433.3|386
1606788000000|2020-12-01 02:00:00|10435.9|10434.9|10435.5|10434.8|10436.3|10435.5|10434.5|10433.6|335
1606788300000|2020-12-01 02:05:00|10435.6|10434.6|10435.3|10434.6|10435.7|10434.9|10433.9|10433|404
1606788600000|2020-12-01 02:10:00|10435.2|10434.5|10437.8|10436.8|10438.3|10437.3|10435.2|10434.5|397
1606788900000|2020-12-01 02:15:00|10437.7|10436.7|10437.2|10436.2|10437.7|10436.8|10436.2|10435.3|232
1606789200000|2020-12-01 02:20:00|10437.1|10436.1|10437.1|10436.1|10438.2|10437.4|10435.8|10434.9|301
1606789500000|2020-12-01 02:25:00|10437.2|10436.2|10436.4|10435.7|10438.1|10437.2|10435.7|10434.7|401
1606789800000|2020-12-01 02:30:00|10436.5|10435.5|10435|10434|10437.7|10436.8|10434.3|10433.4|566
1606790100000|2020-12-01 02:35:00|10435.1|10434.1|10433.9|10433.2|10436.2|10435.4|10433.3|10432.5|439
1606790400000|2020-12-01 02:40:00|10434|10433.3|10434.6|10433.9|10434.6|10433.9|10432.8|10431.9|326
1606790700000|2020-12-01 02:45:00|10434.5|10433.8|10435.9|10435.2|10436.7|10435.8|10433.6|10432.8|453
1606791000000|2020-12-01 02:50:00|10436|10435.3|10435.1|10434.1|10436.8|10435.9|10434.7|10433.9|363
1606791300000|2020-12-01 02:55:00|10435|10434|10435.7|10434.7|10436.3|10435.4|10434.8|10434|366
1606791600000|2020-12-01 03:00:00|10435.8|10434.8|10435.2|10434.2|10436.3|10435.4|10435.1|10434.1|267
1606791900000|2020-12-01 03:05:00|10435|10434.3|10436|10435.3|10436.3|10435.4|10435|10434.2|332
1606792200000|2020-12-01 03:10:00|10435.7|10435|10436.6|10435.6|10437.7|10436.8|10435.7|10434.9|268
1606792500000|2020-12-01 03:15:00|10436.7|10435.7|10440.2|10439.5|10440.3|10439.6|10436.3|10435.4|350
1606792800000|2020-12-01 03:20:00|10440.3|10439.6|10441.6|10440.6|10444.1|10443.3|10440.3|10439.4|557
1606793100000|2020-12-01 03:25:00|10441.7|10440.7|10442.7|10441.7|10443.2|10442.2|10441|10440.2|344
1606793400000|2020-12-01 03:30:00|10442.6|10441.6|10441.5|10440.5|10443|10442.2|10440.8|10439.9|295
1606793700000|2020-12-01 03:35:00|10441.4|10440.4|10445.2|10444.5|10445.4|10444.5|10441.4|10440.4|317
1606794000000|2020-12-01 03:40:00|10445.4|10444.4|10443.8|10442.8|10446.7|10445.9|10443.6|10442.7|464
1606794300000|2020-12-01 03:45:00|10443.9|10442.9|10444.2|10443.5|10444.2|10443.5|10443.3|10442.4|301
1606794600000|2020-12-01 03:50:00|10444.3|10443.6|10443.7|10443|10444.9|10444|10443.4|10442.6|255
1606794900000|2020-12-01 03:55:00|10443.8|10443.1|10443.6|10442.9|10444.4|10443.6|10443.4|10442.6|194
1606795200000|2020-12-01 04:00:00|10443.5|10442.8|10442.5|10441.8|10443.8|10442.9|10441.9|10440.9|255
1606795500000|2020-12-01 04:05:00|10442.6|10441.9|10444.1|10443.4|10444.6|10443.7|10442.4|10441.6|245
1606795800000|2020-12-01 04:10:00|10444.2|10443.5|10443.9|10442.9|10445.1|10444.1|10443.7|10442.9|138
1606796100000|2020-12-01 04:15:00|10443.7|10443|10443.1|10442.1|10444.2|10443.4|10442.9|10442|171
1606796400000|2020-12-01 04:20:00|10443.2|10442.4|10441.4|10440.7|10443.2|10442.4|10441.3|10440.4|155
1606796700000|2020-12-01 04:25:00|10441.3|10440.6|10439.7|10438.7|10441.9|10441.2|10439.4|10438.4|233
1606797000000|2020-12-01 04:30:00|10439.4|10438.4|10438.5|10437.5|10439.9|10439|10437.7|10436.7|255
1606797300000|2020-12-01 04:35:00|10438.3|10437.6|10438.4|10437.4|10439.8|10438.9|10438|10437.1|311
1606797600000|2020-12-01 04:40:00|10438.3|10437.3|10439|10438|10439.1|10438.3|10438.3|10437.3|242
1606797900000|2020-12-01 04:45:00|10439.1|10438.1|10439|10438|10439.3|10438.5|10438.8|10437.9|141
1606798200000|2020-12-01 04:50:00|10439.1|10438.1|10438.4|10437.4|10439.7|10438.8|10438.3|10437.4|128
1606798500000|2020-12-01 04:55:00|10438.5|10437.5|10438.1|10437.1|10438.5|10437.5|10436.6|10435.7|238
1606798800000|2020-12-01 05:00:00|10437.9|10437.2|10440.3|10439.3|10440.4|10439.5|10437.9|10437|299
1606799100000|2020-12-01 05:05:00|10440.4|10439.4|10437.8|10436.8|10440.4|10439.4|10437.6|10436.7|175
1606799400000|2020-12-01 05:10:00|10437.9|10436.9|10440.1|10439.1|10440.4|10439.5|10437|10436.2|185
1606799700000|2020-12-01 05:15:00|10440|10439.3|10438.8|10438.1|10441.3|10440.3|10438.1|10437.3|230
1606800000000|2020-12-01 05:20:00|10438.7|10438|10440|10439|10440.3|10439.6|10438.6|10437.6|175
1606800300000|2020-12-01 05:25:00|10440.1|10439.1|10440|10439|10440.3|10439.3|10439.2|10438.4|189
1606800600000|2020-12-01 05:30:00|10439.9|10438.9|10439.6|10438.9|10440.3|10439.3|10438.3|10437.3|154
1606800900000|2020-12-01 05:35:00|10439.7|10439|10441.2|10440.2|10441.9|10441|10439.4|10438.5|227
1606801200000|2020-12-01 05:40:00|10441.1|10440.1|10441.3|10440.6|10442.2|10441.2|10440.2|10439.4|199
1606801500000|2020-12-01 05:45:00|10441.4|10440.4|10439.5|10438.5|10441.4|10440.4|10439.3|10438.4|126
1606801800000|2020-12-01 05:50:00|10439.3|10438.6|10439.4|10438.7|10440.6|10439.8|10439.1|10438.4|147
1606802100000|2020-12-01 05:55:00|10439.5|10438.8|10438.2|10437.5|10440.1|10439.4|10438|10437.2|228
1606802400000|2020-12-01 06:00:00|10438.1|10437.4|10435.6|10434.9|10438.2|10437.5|10435.1|10434.4|318
1606802700000|2020-12-01 06:05:00|10435.7|10435|10437.9|10437.2|10438.1|10437.3|10435.5|10434.7|183
1606803000000|2020-12-01 06:10:00|10438|10437.3|10438.7|10438|10439.4|10438.7|10437.4|10436.7|161
1606803300000|2020-12-01 06:15:00|10438.6|10437.9|10437.5|10436.8|10438.9|10438.2|10437.2|10436.4|94
1606803600000|2020-12-01 06:20:00|10437.6|10436.9|10437.2|10436.5|10437.8|10436.9|10436.6|10435.9|113
1606803900000|2020-12-01 06:25:00|10437.1|10436.4|10435.9|10435.2|10437.3|10436.5|10435.4|10434.7|140
1606804200000|2020-12-01 06:30:00|10435.8|10435.1|10437|10436.3|10437.6|10436.9|10435.4|10434.7|251
1606804500000|2020-12-01 06:35:00|10436.9|10436.2|10436.5|10435.8|10436.9|10436.2|10435.4|10434.6|197
1606804800000|2020-12-01 06:40:00|10436.4|10435.7|10435.5|10434.8|10436.6|10435.9|10435.4|10434.7|176
1606805100000|2020-12-01 06:45:00|10435.4|10434.7|10435.8|10435.1|10436|10435.3|10435.3|10434.6|149
1606805400000|2020-12-01 06:50:00|10435.9|10435.2|10435.9|10435.2|10436.6|10435.7|10435.6|10434.8|175
1606805700000|2020-12-01 06:55:00|10435.7|10434.9|10437.2|10436.2|10437.2|10436.3|10435.5|10434.8|266
1606806000000|2020-12-01 07:00:00|10437.3|10436.3|10437.3|10436.6|10438.2|10437.3|10436.7|10435.9|246
1606806300000|2020-12-01 07:05:00|10437.4|10436.7|10436.1|10435.4|10438.1|10437.4|10436.1|10435.3|268
1606806600000|2020-12-01 07:10:00|10436.2|10435.5|10431.5|10430.8|10436.5|10435.8|10430.6|10429.9|444
1606806900000|2020-12-01 07:15:00|10431.4|10430.7|10432.6|10431.9|10434.5|10433.8|10431.2|10430.4|297
1606807200000|2020-12-01 07:20:00|10432.5|10431.8|10433.4|10432.7|10435.2|10434.3|10432.4|10431.7|359
1606807500000|2020-12-01 07:25:00|10433.3|10432.6|10432.4|10431.7|10434.1|10433.3|10431.2|10430.3|386
1606807800000|2020-12-01 07:30:00|10432.3|10431.6|10433.1|10432.4|10435|10434|10432.3|10431.6|370
1606808100000|2020-12-01 07:35:00|10433.2|10432.2|10436|10435|10436.1|10435.3|10433|10432.2|327
1606808400000|2020-12-01 07:40:00|10435.9|10435.2|10434.6|10433.6|10436.3|10435.4|10433.5|10432.7|358
1606808700000|2020-12-01 07:45:00|10434.5|10433.5|10432.9|10431.9|10434.6|10433.6|10431.7|10431|374
1606809000000|2020-12-01 07:50:00|10433|10432|10432.6|10431.9|10433|10432|10431.5|10430.5|380
1606809300000|2020-12-01 07:55:00|10432.7|10432|10433.8|10433.1|10434.3|10433.4|10432|10431.3|515
1606809600000|2020-12-01 08:00:00|10433.9|10433.2|10430.2|10429.5|10435.2|10434.3|10429|10428.3|500
1606809900000|2020-12-01 08:05:00|10430.3|10429.3|10428.9|10428.2|10430.3|10429.5|10427.2|10426.2|590
1606810200000|2020-12-01 08:10:00|10428.8|10428.1|10431.3|10430.6|10432.1|10431.3|10427.8|10426.9|455
1606810500000|2020-12-01 08:15:00|10431.2|10430.5|10433.6|10432.9|10434.1|10433.4|10430.1|10429.4|434
1606810800000|2020-12-01 08:20:00|10433.5|10432.8|10432.9|10432.2|10434.1|10433.3|10432.3|10431.4|418
1606811100000|2020-12-01 08:25:00|10433|10432.3|10430|10429.3|10433|10432.3|10430|10429.3|276
1606811400000|2020-12-01 08:30:00|10429.7|10429|10427.1|10426.1|10429.8|10429|10427|10426|339
1606811700000|2020-12-01 08:35:00|10427.2|10426.2|10420|10419|10427.6|10426.6|10418.9|10418|725
1606812000000|2020-12-01 08:40:00|10419.9|10418.9|10421.6|10420.6|10422.7|10421.7|10418.8|10417.8|587
1606812300000|2020-12-01 08:45:00|10421.5|10420.5|10422.7|10422|10423.9|10423.1|10421|10420.1|480
1606812600000|2020-12-01 08:50:00|10422.8|10422.1|10424.6|10423.6|10425.2|10424.2|10420.9|10420.2|392
1606812900000|2020-12-01 08:55:00|10424.7|10423.7|10423.7|10422.7|10426.8|10425.8|10423.4|10422.5|477
1606813200000|2020-12-01 09:00:00|10423.8|10422.8|10425.5|10424.8|10426|10425.3|10422.5|10421.7|424
1606813500000|2020-12-01 09:05:00|10425.4|10424.7|10427.9|10427.2|10428.6|10427.9|10425.4|10424.6|418
1606813800000|2020-12-01 09:10:00|10428|10427|10425.3|10424.6|10428.2|10427.3|10424.5|10423.5|371
1606814100000|2020-12-01 09:15:00|10425.2|10424.5|10423.8|10423.1|10426.2|10425.2|10422.9|10422|410
1606814400000|2020-12-01 09:20:00|10423.7|10423|10424.4|10423.7|10425|10424.1|10422.6|10421.8|417
1606814700000|2020-12-01 09:25:00|10424.5|10423.8|10423.9|10422.9|10425.5|10424.7|10422.5|10421.6|507
1606815000000|2020-12-01 09:30:00|10423.6|10422.6|10422.3|10421.6|10424.8|10424.1|10421.3|10420.5|398
1606815300000|2020-12-01 09:35:00|10422.2|10421.3|10424.4|10423.4|10424.5|10423.5|10421.1|10420.4|356
1606815600000|2020-12-01 09:40:00|10424.3|10423.6|10426.3|10425.3|10426.9|10426|10423.7|10422.7|606
1606815900000|2020-12-01 09:45:00|10426.1|10425.1|10429.1|10428.4|10429.2|10428.4|10425.8|10425|500
1606816200000|2020-12-01 09:50:00|10429|10428.3|10429|10428.3|10429.6|10428.9|10427.5|10426.5|444
1606816500000|2020-12-01 09:55:00|10429.1|10428.1|10428.5|10427.8|10429.9|10429.2|10427.9|10427.1|258
1606816800000|2020-12-01 10:00:00|10428.7|10427.7|10432.1|10431.4|10433.3|10432.3|10427.8|10427|540
1606817100000|2020-12-01 10:05:00|10432|10431.3|10431.4|10430.7|10432.8|10432.1|10431.4|10430.7|332
1606817400000|2020-12-01 10:10:00|10431.5|10430.8|10430.9|10429.9|10431.5|10430.8|10428.8|10428|344
1606817700000|2020-12-01 10:15:00|10430.8|10430.1|10434.6|10433.9|10436.2|10435.2|10430.8|10429.9|457
1606818000000|2020-12-01 10:20:00|10434.7|10434|10436.6|10435.6|10437.4|10436.4|10433.6|10432.7|474
1606818300000|2020-12-01 10:25:00|10436.5|10435.8|10438|10437.3|10439.4|10438.7|10436.1|10435.2|376
1606818600000|2020-12-01 10:30:00|10437.9|10437.2|10436.1|10435.4|10438.2|10437.3|10435.7|10434.9|306
1606818900000|2020-12-01 10:35:00|10435.7|10435|10435.4|10434.7|10436.4|10435.4|10434.6|10433.8|409
1606819200000|2020-12-01 10:40:00|10435.3|10434.6|10437.9|10436.9|10438|10437.2|10434.6|10433.8|307
1606819500000|2020-12-01 10:45:00|10437.7|10437|10437.6|10436.6|10439.2|10438.4|10437.4|10436.6|322
1606819800000|2020-12-01 10:50:00|10437.3|10436.7|10437.9|10436.9|10439|10438.2|10437.3|10436.5|299
1606820100000|2020-12-01 10:55:00|10437.8|10436.8|10438.4|10437.4|10438.8|10438.1|10437.4|10436.6|266
1606820400000|2020-12-01 11:00:00|10438.5|10437.5|10439.4|10438.4|10439.6|10438.8|10437.2|10436.2|365
1606820700000|2020-12-01 11:05:00|10439.5|10438.5|10438.6|10437.6|10440.2|10439.2|10437.8|10436.8|204
1606821000000|2020-12-01 11:10:00|10438.5|10437.5|10439.8|10438.8|10440.1|10439.3|10438.4|10437.5|274
1606821300000|2020-12-01 11:15:00|10439.7|10438.7|10441.9|10440.9|10442|10441.1|10439|10438.1|307
1606821600000|2020-12-01 11:20:00|10441.8|10440.8|10441.4|10440.4|10442.3|10441.5|10440.7|10439.7|397
1606821900000|2020-12-01 11:25:00|10441.2|10440.5|10440.3|10439.3|10441.3|10440.5|10438.5|10437.7|305
1606822200000|2020-12-01 11:30:00|10440.4|10439.4|10438.5|10437.8|10440.4|10439.4|10437.1|10436.2|359
1606822500000|2020-12-01 11:35:00|10438.4|10437.7|10442.9|10442.2|10443|10442.3|10438|10437.1|429
1606822800000|2020-12-01 11:40:00|10443.1|10442.1|10440.6|10439.6|10444|10443.3|10440.3|10439.3|284
1606823100000|2020-12-01 11:45:00|10440.7|10439.7|10438.9|10438.2|10441.7|10440.8|10438.7|10437.8|340
1606823400000|2020-12-01 11:50:00|10438.8|10438.1|10438.9|10438.2|10439.7|10438.9|10437.2|10436.3|311
1606823700000|2020-12-01 11:55:00|10439.1|10438.1|10438.4|10437.4|10440.1|10439.2|10438|10437.1|616
1606824000000|2020-12-01 12:00:00|10438.1|10437.5|10437.8|10436.8|10439.1|10438.3|10435.9|10435.1|627
1606824300000|2020-12-01 12:05:00|10437.7|10436.7|10438.7|10438|10439.1|10438.3|10436.1|10435.3|290
1606824600000|2020-12-01 12:10:00|10438.9|10437.9|10437.6|10436.6|10439.3|10438.6|10437.4|10436.5|252
1606824900000|2020-12-01 12:15:00|10437.7|10436.7|10437.8|10436.8|10440.1|10439.4|10437.3|10436.4|261
1606825200000|2020-12-01 12:20:00|10437.9|10436.9|10437.8|10436.8|10438.5|10437.7|10437.3|10436.4|230
1606825500000|2020-12-01 12:25:00|10437.9|10436.9|10435.6|10434.9|10437.9|10436.9|10434.6|10433.7|353
1606825800000|2020-12-01 12:30:00|10435.5|10434.8|10438|10437|10438.9|10438|10435.5|10434.7|381
1606826100000|2020-12-01 12:35:00|10437.9|10436.9|10437|10436|10438.7|10437.7|10436.2|10435.2|385
1606826400000|2020-12-01 12:40:00|10436.9|10435.9|10437|10436.3|10438.1|10437.3|10436.5|10435.7|191
1606826700000|2020-12-01 12:45:00|10437.1|10436.4|10438|10437|10439|10438.1|10436.7|10435.8|260
1606827000000|2020-12-01 12:50:00|10437.9|10436.9|10440.8|10439.8|10441.8|10441|10436.6|10435.7|440
1606827300000|2020-12-01 12:55:00|10440.6|10439.9|10439.4|10438.4|10440.7|10439.9|10438.9|10438.2|341
1606827600000|2020-12-01 13:00:00|10439.2|10438.2|10438.9|10437.9|10439.8|10438.9|10437.8|10436.9|444
1606827900000|2020-12-01 13:05:00|10438.8|10437.8|10436.8|10436.1|10439|10438.1|10436.7|10435.8|433
1606828200000|2020-12-01 13:10:00|10436.7|10436|10438.6|10437.9|10439.3|10438.4|10435.1|10434.1|426
1606828500000|2020-12-01 13:15:00|10438.9|10438|10436|10435|10439.6|10438.6|10435.6|10434.8|397
1606828800000|2020-12-01 13:20:00|10435.8|10435.1|10436.3|10435.3|10437.3|10436.3|10435.3|10434.5|398
1606829100000|2020-12-01 13:25:00|10436.1|10435.4|10432.7|10432|10436.9|10436|10432.4|10431.7|374
1606829400000|2020-12-01 13:30:00|10432.6|10431.9|10432.8|10431.8|10434.1|10433.3|10431.2|10430.4|428
1606829700000|2020-12-01 13:35:00|10432.5|10431.7|10434.3|10433.6|10434.7|10433.8|10432.1|10431.3|373
1606830000000|2020-12-01 13:40:00|10434.4|10433.7|10437.7|10436.7|10438.5|10437.6|10434.4|10433.5|489
1606830300000|2020-12-01 13:45:00|10437.5|10436.8|10434.4|10433.4|10438.4|10437.6|10434.3|10433.4|490
1606830600000|2020-12-01 13:50:00|10434.5|10433.5|10432.9|10431.9|10435.1|10434.1|10431.9|10431.1|561
1606830900000|2020-12-01 13:55:00|10433|10432|10433.8|10433.1|10434.5|10433.6|10431.7|10430.9|590
1606831200000|2020-12-01 14:00:00|10433.7|10433|10440.2|10439.2|10441.9|10441|10432.8|10432.1|687
1606831500000|2020-12-01 14:05:00|10440.4|10439.5|10440|10439.3|10442.3|10441.4|10438.3|10437.5|625
1606831800000|2020-12-01 14:10:00|10440.2|10439.2|10439.6|10438.9|10441.8|10440.9|10438.9|10438.2|565
1606832100000|2020-12-01 14:15:00|10439.7|10439|10439.2|10438.5|10440.1|10439.3|10437.1|10436.2|457
1606832400000|2020-12-01 14:20:00|10439.1|10438.4|10439.2|10438.2|10439.6|10438.8|10437.9|10437.1|418
1606832700000|2020-12-01 14:25:00|10439.1|10438.1|10444.8|10443.8|10444.8|10443.9|10439.1|10438.1|493
1606833000000|2020-12-01 14:30:00|10445.1|10444.1|10449.7|10449|10450.4|10449.5|10444.7|10443.8|897
1606833300000|2020-12-01 14:35:00|10449.6|10448.9|10445.3|10444.3|10450.3|10449.6|10444.1|10443.3|674
1606833600000|2020-12-01 14:40:00|10445.2|10444.6|10444.9|10443.9|10445.6|10444.8|10442.4|10441.4|487
1606833900000|2020-12-01 14:45:00|10445|10444|10445.5|10444.8|10447.9|10447.1|10443.3|10442.5|646
1606834200000|2020-12-01 14:50:00|10445.4|10444.7|10442.5|10441.5|10446.5|10445.5|10441.9|10441|669
1606834500000|2020-12-01 14:55:00|10442.2|10441.3|10447.9|10446.9|10449|10448|10441.3|10440.4|475
1606834800000|2020-12-01 15:00:00|10448.3|10446.8|10450.3|10449.6|10450.5|10449.6|10446.6|10445.6|588
1606835100000|2020-12-01 15:05:00|10450.2|10449.5|10453.3|10452.3|10457.3|10456.3|10449.7|10449|963
1606835400000|2020-12-01 15:10:00|10453.2|10452.5|10455.3|10454.3|10455.5|10454.6|10452|10451.1|772
1606835700000|2020-12-01 15:15:00|10455.6|10454.6|10452.2|10451.5|10458.4|10457.5|10450.4|10449.7|984
1606836000000|2020-12-01 15:20:00|10452.1|10451.4|10455.6|10454.6|10456.6|10455.8|10452.1|10451.4|835
1606836300000|2020-12-01 15:25:00|10456.1|10455.1|10455.6|10454.9|10457|10456.2|10453.4|10452.6|853
1606836600000|2020-12-01 15:30:00|10455.3|10454.6|10455.3|10454.3|10457.3|10456.6|10453.8|10452.9|791
1606836900000|2020-12-01 15:35:00|10455.2|10454.2|10451.7|10451|10455.4|10454.6|10448.6|10447.9|818
1606837200000|2020-12-01 15:40:00|10451.9|10450.9|10447.7|10446.7|10453.5|10452.8|10446.2|10445.4|733
1606837500000|2020-12-01 15:45:00|10447.5|10446.8|10445.8|10444.8|10448.6|10447.8|10444.3|10443.4|697
1606837800000|2020-12-01 15:50:00|10445.7|10444.7|10449.5|10448.8|10449.8|10449|10444.1|10443.1|617
1606838100000|2020-12-01 15:55:00|10449.3|10448.6|10447.9|10447.2|10450|10449.1|10445.9|10445|857
1606838400000|2020-12-01 16:00:00|10448|10447.3|10446.4|10445.7|10449.5|10448.8|10444.9|10444.2|709
1606838700000|2020-12-01 16:05:00|10446.3|10445.6|10440.7|10440|10446.6|10445.7|10435.5|10434.8|1030
1606839000000|2020-12-01 16:10:00|10440.8|10440.1|10436.9|10436.2|10441.3|10440.4|10436|10435.1|928
1606839300000|2020-12-01 16:15:00|10437|10436.3|10439.8|10439.1|10442.3|10441.5|10436.4|10435.6|743
1606839600000|2020-12-01 16:20:00|10439.9|10438.8|10433.9|10433.2|10440.2|10439.4|10433.7|10432.8|668
1606839900000|2020-12-01 16:25:00|10433.8|10433.1|10437.1|10436.1|10437.6|10436.6|10433.2|10432.3|524
1606840200000|2020-12-01 16:30:00|10437.2|10436.4|10436.6|10435.9|10437.2|10436.5|10433.7|10432.9|633
1606840500000|2020-12-01 16:35:00|10436.5|10435.8|10437.6|10436.6|10440.1|10439.2|10436.1|10435.2|613
1606840800000|2020-12-01 16:40:00|10437.5|10436.8|10441.3|10440.3|10441.4|10440.5|10437.5|10436.7|677
1606841100000|2020-12-01 16:45:00|10441.2|10440.2|10444.6|10443.6|10445.3|10444.5|10440|10439.1|487
1606841400000|2020-12-01 16:50:00|10444.5|10443.8|10442.7|10442|10446.8|10445.8|10441.3|10440.6|514
1606841700000|2020-12-01 16:55:00|10442.5|10441.8|10441.1|10440.1|10444.3|10443.4|10440.4|10439.6|511
1606842000000|2020-12-01 17:00:00|10441.2|10440.2|10438.7|10437.7|10441.2|10440.4|10437.8|10436.8|519
1606842300000|2020-12-01 17:05:00|10438.8|10437.8|10437.5|10436.5|10440|10439|10437.2|10436.4|412
1606842600000|2020-12-01 17:10:00|10437.6|10436.6|10437.4|10436.4|10439.2|10438.4|10437|10436.1|341
1606842900000|2020-12-01 17:15:00|10437.5|10436.5|10436.7|10435.7|10438.5|10437.6|10436|10435.2|427
1606843200000|2020-12-01 17:20:00|10436.5|10435.5|10437.7|10437|10438.1|10437.3|10435.2|10434.4|530
1606843500000|2020-12-01 17:25:00|10437.8|10437.1|10438|10437|10438.2|10437.4|10436.7|10435.8|297
1606843800000|2020-12-01 17:30:00|10438.1|10437.1|10437.1|10436.1|10438.3|10437.3|10436.1|10435.1|349
1606844100000|2020-12-01 17:35:00|10437.2|10436.2|10436.8|10436.1|10437.3|10436.5|10435.6|10434.7|298
1606844400000|2020-12-01 17:40:00|10436.7|10436|10437.5|10436.5|10437.7|10437|10435.7|10435|294
1606844700000|2020-12-01 17:45:00|10437.4|10436.4|10435.8|10434.8|10438.1|10437.1|10434.6|10433.9|298
1606845000000|2020-12-01 17:50:00|10435.7|10434.7|10435.3|10434.6|10436.3|10435.4|10434.4|10433.6|379
1606845300000|2020-12-01 17:55:00|10435.2|10434.5|10433.1|10432.1|10436.1|10435.2|10431.8|10430.8|452
1606845600000|2020-12-01 18:00:00|10433|10432.3|10435.4|10434.4|10435.5|10434.6|10432.1|10431.4|360
1606845900000|2020-12-01 18:05:00|10435.5|10434.5|10434.9|10433.9|10435.5|10434.6|10433.5|10432.7|253
1606846200000|2020-12-01 18:10:00|10434.7|10434|10434.3|10433.3|10435.2|10434.4|10433.4|10432.5|254
1606846500000|2020-12-01 18:15:00|10434.1|10433.4|10435.3|10434.6|10436|10435.2|10433.6|10432.9|268
1606846800000|2020-12-01 18:20:00|10435.5|10434.5|10435.7|10435|10435.9|10435.1|10434.2|10433.4|272
1606847100000|2020-12-01 18:25:00|10435.9|10434.9|10435.7|10434.7|10437.1|10436.3|10435.3|10434.5|244
1606847400000|2020-12-01 18:30:00|10435.8|10434.8|10433.7|10433|10436.6|10435.8|10433.6|10432.9|300
1606847700000|2020-12-01 18:35:00|10433.5|10432.8|10434|10433|10434.9|10434|10432.8|10431.9|307
1606848000000|2020-12-01 18:40:00|10434.1|10433.1|10435.5|10434.5|10435.6|10434.8|10433.9|10433|215
1606848300000|2020-12-01 18:45:00|10435.3|10434.6|10434.5|10433.8|10436.2|10435.3|10434.4|10433.5|232
1606848600000|2020-12-01 18:50:00|10434.6|10433.9|10436.8|10435.8|10437.1|10436.2|10434.4|10433.6|347
1606848900000|2020-12-01 18:55:00|10436.4|10435.7|10438.7|10438|10439.2|10438.2|10436.3|10435.6|338
1606849200000|2020-12-01 19:00:00|10438.6|10437.9|10438.5|10437.5|10440|10439.2|10437.8|10436.9|302
1606849500000|2020-12-01 19:05:00|10438.3|10437.6|10438.8|10438.1|10439.3|10438.6|10438.2|10437.4|270
1606849800000|2020-12-01 19:10:00|10438.4|10437.7|10438.9|10437.9|10439.7|10438.9|10438.3|10437.4|214
1606850100000|2020-12-01 19:15:00|10438.8|10437.8|10438|10437|10439.4|10438.5|10436.9|10436.1|254
1606850400000|2020-12-01 19:20:00|10437.9|10436.9|10437.4|10436.4|10438.8|10438.1|10437.2|10436.3|252
1606850700000|2020-12-01 19:25:00|10437.5|10436.5|10438.6|10437.6|10438.7|10437.7|10436.5|10435.7|158
1606851000000|2020-12-01 19:30:00|10438.5|10437.5|10439.2|10438.2|10439.4|10438.5|10438.2|10437.3|296
1606851300000|2020-12-01 19:35:00|10439.1|10438.4|10440.8|10439.8|10441.3|10440.4|10439.1|10438.4|203
1606851600000|2020-12-01 19:40:00|10440.9|10439.9|10443|10442.3|10443.6|10442.7|10440.8|10439.9|284
1606851900000|2020-12-01 19:45:00|10442.9|10442.2|10441.6|10440.9|10443.2|10442.2|10441.2|10440.4|436
1606852200000|2020-12-01 19:50:00|10441.5|10440.8|10441.3|10440.3|10443.6|10442.7|10440.5|10439.5|429
1606852500000|2020-12-01 19:55:00|10441.2|10440.5|10440.9|10440.2|10441.9|10441.2|10439.3|10438.6|374
1606852800000|2020-12-01 20:00:00|10441|10440.3|10440.1|10439.1|10441.2|10440.5|10438.5|10437.6|388
1606853100000|2020-12-01 20:05:00|10440|10439|10438.8|10437.8|10440.2|10439.4|10437.6|10436.9|286
1606853400000|2020-12-01 20:10:00|10439.1|10438.1|10439.4|10438.7|10440|10439.1|10438.2|10437.4|201
1606853700000|2020-12-01 20:15:00|10439.6|10438.6|10438.7|10438|10440.9|10440.1|10438.4|10437.5|232
1606854000000|2020-12-01 20:20:00|10438.8|10437.8|10439.1|10438.1|10439.8|10439|10437.4|10436.7|258
1606854300000|2020-12-01 20:25:00|10439.2|10438.2|10437.7|10436.7|10439.4|10438.5|10437.1|10436.2|229
1606854600000|2020-12-01 20:30:00|10437.6|10436.6|10439.5|10438.5|10439.6|10438.8|10437.5|10436.6|269
1606854900000|2020-12-01 20:35:00|10439.4|10438.4|10436.3|10435.3|10439.7|10438.8|10436.1|10435.1|246
1606855200000|2020-12-01 20:40:00|10436.4|10435.4|10435.1|10434.4|10437.1|10436.2|10434.9|10434.1|327
1606855500000|2020-12-01 20:45:00|10435.2|10434.5|10435|10434|10435.6|10434.8|10434.4|10433.7|291
1606855800000|2020-12-01 20:50:00|10435.1|10434.1|10432.2|10431.2|10435.1|10434.4|10431|10430|361
1606856100000|2020-12-01 20:55:00|10432.3|10431.3|10430.6|10429.9|10433.3|10432.5|10429.8|10429|493
1606856400000|2020-12-01 21:00:00|10430.7|10430|10432.5|10431.5|10432.7|10431.8|10429.5|10428.6|476
1606856700000|2020-12-01 21:05:00|10432.4|10431.4|10431.5|10430.8|10433.1|10432.1|10431.3|10430.5|338
1606857000000|2020-12-01 21:10:00|10431.6|10430.6|10431.8|10431.1|10432.3|10431.4|10431.3|10430.3|244
1606857300000|2020-12-01 21:15:00|10431.7|10431|10433.3|10432.3|10433.4|10432.6|10431.7|10430.8|147
1606857600000|2020-12-01 21:20:00|10433.2|10432.2|10433.8|10433.1|10434|10433.2|10433|10432|220
1606857900000|2020-12-01 21:25:00|10433.9|10432.9|10433.7|10432.7|10434.4|10433.6|10433|10432.2|198
1606858200000|2020-12-01 21:30:00|10433.8|10433.1|10434|10433|10434.5|10433.7|10433.6|10432.6|214
1606858500000|2020-12-01 21:35:00|10434.1|10433.1|10434.3|10433.3|10434.7|10433.7|10434|10433.1|310
1606858800000|2020-12-01 21:40:00|10434.2|10433.2|10433|10432|10434.3|10433.3|10432.7|10431.7|214
1606859100000|2020-12-01 21:45:00|10432.9|10431.9|10432.8|10431.8|10433.6|10432.6|10432.6|10431.6|225
1606859400000|2020-12-01 21:50:00|10432.9|10432.1|10432.9|10431.9|10433|10432.1|10432.6|10431.6|245
1606859700000|2020-12-01 21:55:00|10433|10432|10435.7|10429.7|10436|10432.3|10432|10429|320
1606860000000|2020-12-01 22:00:00|10436.4|10430.4|10436.8|10430.8|10437.9|10431.9|10436.3|10430.3|39
1606860300000|2020-12-01 22:05:00|10437.8|10431.8|10434.7|10428.7|10437.8|10431.8|10433.6|10428.2|1408
1606860600000|2020-12-01 22:10:00|10434.4|10428.8|10434.7|10428.7|10435.2|10429.4|10434.2|10428.2|1356
1606860900000|2020-12-01 22:15:00|10434.6|10428.6|10435.1|10429.1|10435.1|10429.6|10434.3|10428.3|1389
1606861200000|2020-12-01 22:20:00|10435|10429|10435|10429|10435.4|10429.4|10434.1|10428.2|1197
1606861500000|2020-12-01 22:25:00|10434.8|10428.8|10434.7|10428.7|10435.2|10429.7|10434.3|10428.3|1309
1606861800000|2020-12-01 22:30:00|10434.6|10428.6|10434.7|10428.7|10435.4|10429.8|10433.4|10427.9|1062
1606862100000|2020-12-01 22:35:00|10434.6|10428.6|10432.8|10428.6|10434.6|10429.9|10432.7|10428|1071
1606862400000|2020-12-01 22:40:00|10432.9|10428.7|10434.6|10429.7|10435|10430.6|10432.4|10428.4|1350
1606862700000|2020-12-01 22:45:00|10434.7|10430.9|10434.8|10430.7|10435.8|10431.7|10434|10429.2|1584
1606863000000|2020-12-01 22:50:00|10434.9|10430.5|10434.6|10431.2|10435.4|10432.1|10433.5|10429.6|1663
1606863300000|2020-12-01 22:55:00|10434.7|10431.1|10433.9|10429.7|10434.8|10431.4|10433.2|10428.8|1523
1606863600000|2020-12-01 23:00:00|10433.7|10429.8|10432.8|10431.2|10434.6|10433|10432.3|10429.8|791
1606863900000|2020-12-01 23:05:00|10432.9|10431.1|10431.3|10430.3|10432.9|10431.1|10431|10430|448
1606864200000|2020-12-01 23:10:00|10431.4|10430.4|10431.3|10430.3|10431.7|10430.7|10430.6|10429.6|271
1606864500000|2020-12-01 23:15:00|10431.2|10430.2|10430.1|10429.1|10431.4|10430.4|10429.9|10428.9|150
1606864800000|2020-12-01 23:20:00|10430|10429|10429|10428|10430.3|10429.3|10428.5|10427.6|149
1606865100000|2020-12-01 23:25:00|10428.9|10428.2|10426.9|10425.9|10428.9|10428.2|10426.7|10425.8|128
1606865400000|2020-12-01 23:30:00|10426.7|10425.7|10426.9|10425.9|10428.1|10427.1|10426.3|10425.3|220
1606865700000|2020-12-01 23:35:00|10427|10426|10429.2|10428.2|10429.2|10428.2|10426.4|10425.4|178
1606866000000|2020-12-01 23:40:00|10428.9|10428.1|10427.9|10427.2|10429.1|10428.1|10427.3|10426.3|98
1606866300000|2020-12-01 23:45:00|10428|10427|10428.4|10427.4|10429|10428|10427.4|10426.4|182
1606866600000|2020-12-01 23:50:00|10428.3|10427.3|10431.6|10430.9|10431.6|10430.9|10428.3|10427.3|283
1606866900000|2020-12-01 23:55:00|10431.5|10430.8|10430.6|10429.6|10432.9|10431.9|10430.3|10429.5|190
1606867200000|2020-12-02 00:00:00|10430.5|10429.5|10427.5|10426.5|10431.3|10430.3|10424.6|10423.8|588
1606867500000|2020-12-02 00:05:00|10427.4|10426.4|10428.2|10427.2|10429.3|10428.4|10425.6|10424.8|415
1606867800000|2020-12-02 00:10:00|10428.1|10427.4|10423.6|10422.9|10428.5|10427.7|10423|10422.1|532
1606868100000|2020-12-02 00:15:00|10423.8|10422.8|10424.7|10423.7|10424.8|10424|10423.2|10422.4|361
1606868400000|2020-12-02 00:20:00|10424.8|10423.8|10427|10426.3|10427.1|10426.3|10423.6|10422.8|314
1606868700000|2020-12-02 00:25:00|10426.9|10426.2|10427.8|10427.1|10428.6|10427.7|10426.9|10426|207
1606869000000|2020-12-02 00:30:00|10427.9|10427.2|10427.3|10426.3|10428.3|10427.6|10425.6|10424.7|367
1606869300000|2020-12-02 00:35:00|10427.4|10426.4|10431.4|10430.4|10432|10431|10427|10426|370
1606869600000|2020-12-02 00:40:00|10431.3|10430.3|10428.6|10427.6|10431.3|10430.3|10427.3|10426.4|227
1606869900000|2020-12-02 00:45:00|10428.5|10427.5|10430.4|10429.4|10430.4|10429.6|10427.7|10426.7|328
1606870200000|2020-12-02 00:50:00|10430.3|10429.3|10433.6|10432.6|10434.8|10434.1|10429.1|10428.1|805
1606870500000|2020-12-02 00:55:00|10433.7|10432.7|10434.6|10433.6|10436.8|10435.8|10433.7|10432.7|569
1606870800000|2020-12-02 01:00:00|10434.2|10433.5|10438|10437.3|10438.6|10437.7|10433.4|10432.4|546
1606871100000|2020-12-02 01:05:00|10438.1|10437.4|10436.3|10435.3|10439.7|10438.8|10434.7|10433.9|588
1606871400000|2020-12-02 01:10:00|10436.2|10435.2|10438.8|10437.8|10439.2|10438.5|10435.3|10434.5|374
1606871700000|2020-12-02 01:15:00|10438.9|10437.9|10437.7|10437|10439.3|10438.4|10436.9|10436.2|348
1606872000000|2020-12-02 01:20:00|10437.6|10436.9|10437.7|10436.7|10439.8|10439|10437.4|10436.4|426
1606872300000|2020-12-02 01:25:00|10437.8|10436.8|10438.4|10437.4|10440.2|10439.2|10437.3|10436.4|353
1606872600000|2020-12-02 01:30:00|10438.5|10437.5|10436|10435|10438.8|10437.8|10435.9|10434.9|351
1606872900000|2020-12-02 01:35:00|10435.9|10434.9|10436.9|10435.9|10438.5|10437.7|10435.5|10434.7|361
1606873200000|2020-12-02 01:40:00|10436.8|10435.8|10437.3|10436.3|10437.9|10437.1|10435.6|10434.7|426
1606873500000|2020-12-02 01:45:00|10437.2|10436.2|10440.8|10439.8|10441.3|10440.3|10436.7|10435.9|381
1606873800000|2020-12-02 01:50:00|10440.7|10439.7|10444.9|10443.9|10445|10444.1|10440.7|10439.7|535
1606874100000|2020-12-02 01:55:00|10444.7|10444|10443.8|10442.8|10445.5|10444.5|10443.1|10442.3|356
1606874400000|2020-12-02 02:00:00|10443.7|10442.7|10443.8|10442.8|10446.5|10445.5|10442.6|10441.7|472
1606874700000|2020-12-02 02:05:00|10443.7|10442.7|10440.8|10439.8|10443.7|10442.9|10440.2|10439.5|342
1606875000000|2020-12-02 02:10:00|10440.4|10439.7|10440.4|10439.4|10442.2|10441.2|10439.5|10438.6|336
1606875300000|2020-12-02 02:15:00|10440.5|10439.5|10442.1|10441.1|10443.3|10442.4|10440.5|10439.5|283
1606875600000|2020-12-02 02:20:00|10442.2|10441.2|10440.6|10439.6|10442.3|10441.5|10440.5|10439.6|227
1606875900000|2020-12-02 02:25:00|10440.7|10439.7|10439.4|10438.4|10441|10440.1|10439.1|10438.1|308
1606876200000|2020-12-02 02:30:00|10439.3|10438.3|10439.4|10438.4|10439.9|10438.9|10438.2|10437.2|206
1606876500000|2020-12-02 02:35:00|10439.3|10438.3|10440.5|10439.5|10440.6|10439.7|10437.9|10437|281
1606876800000|2020-12-02 02:40:00|10440.4|10439.4|10442.8|10441.8|10443.3|10442.5|10439.9|10439.1|403
1606877100000|2020-12-02 02:45:00|10442.7|10441.7|10441.9|10441.2|10442.8|10442|10441.4|10440.5|309
1606877400000|2020-12-02 02:50:00|10442|10441.3|10441.7|10441|10442.5|10441.7|10441.6|10440.7|116
1606877700000|2020-12-02 02:55:00|10441.6|10440.9|10443.2|10442.2|10443.3|10442.3|10441.6|10440.7|165
1606878000000|2020-12-02 03:00:00|10443.3|10442.3|10442.1|10441.1|10443.6|10442.7|10441.5|10440.7|220
1606878300000|2020-12-02 03:05:00|10442|10441|10441.5|10440.5|10442.2|10441.2|10440.7|10439.7|152
1606878600000|2020-12-02 03:10:00|10441.4|10440.7|10442.1|10441.1|10442.2|10441.3|10441.1|10440.3|149
1606878900000|2020-12-02 03:15:00|10441.9|10441.2|10440.3|10439.3|10442.8|10442.1|10439.6|10438.7|229
1606879200000|2020-12-02 03:20:00|10440|10439.4|10439.3|10438.3|10440.7|10439.8|10439|10438.2|229
1606879500000|2020-12-02 03:25:00|10439.2|10438.2|10438.9|10437.9|10440.8|10440|10437.6|10436.6|431
1606879800000|2020-12-02 03:30:00|10438.8|10437.8|10439.8|10439.1|10440.1|10439.3|10438.8|10437.8|222
1606880100000|2020-12-02 03:35:00|10439.9|10439.2|10440.6|10439.9|10440.7|10439.9|10439.7|10438.8|281
1606880400000|2020-12-02 03:40:00|10440.5|10439.8|10440.2|10439.2|10441.7|10440.7|10440.1|10439.2|201
1606880700000|2020-12-02 03:45:00|10439.9|10438.9|10439.4|10438.4|10440.4|10439.6|10439.2|10438.3|172
1606881000000|2020-12-02 03:50:00|10439.2|10438.5|10438.8|10438.1|10439.8|10439|10438|10437.2|179
1606881300000|2020-12-02 03:55:00|10439|10438|10439|10438|10439|10438.2|10438.1|10437.2|212
1606881600000|2020-12-02 04:00:00|10439.1|10438.1|10438.1|10437.1|10439.2|10438.5|10437.9|10437|205
1606881900000|2020-12-02 04:05:00|10438|10437|10438.5|10437.5|10438.8|10438|10437.6|10436.7|202
1606882200000|2020-12-02 04:10:00|10438.4|10437.4|10438.7|10438|10438.8|10438|10437.6|10436.8|206
1606882500000|2020-12-02 04:15:00|10438.8|10438.1|10437.7|10437|10439|10438.2|10437.3|10436.4|273
1606882800000|2020-12-02 04:20:00|10437.5|10436.8|10435.7|10434.7|10437.7|10436.9|10435.2|10434.4|269
1606883100000|2020-12-02 04:25:00|10435.6|10434.6|10437.3|10436.6|10437.4|10436.7|10434.7|10434|212
1606883400000|2020-12-02 04:30:00|10437.2|10436.5|10436.9|10435.9|10438.1|10437.2|10436.6|10435.8|188
1606883700000|2020-12-02 04:35:00|10437|10436|10436|10435.3|10437.3|10436.5|10435.6|10434.7|162
1606884000000|2020-12-02 04:40:00|10435.9|10435.2|10435.2|10434.5|10436.7|10435.9|10435.2|10434.4|258
1606884300000|2020-12-02 04:45:00|10435.3|10434.6|10436.1|10435.1|10436.2|10435.3|10435.3|10434.4|175
1606884600000|2020-12-02 04:50:00|10436|10435|10437|10436.3|10437.3|10436.4|10435.6|10434.9|225
1606884900000|2020-12-02 04:55:00|10437.2|10436.2|10439.4|10438.4|10439.8|10438.8|10436.5|10435.7|295
1606885200000|2020-12-02 05:00:00|10439.1|10438.1|10439.4|10438.4|10440|10439|10439|10438|185
1606885500000|2020-12-02 05:05:00|10439.3|10438.3|10440.6|10439.6|10440.7|10439.8|10438.3|10437.6|197
1606885800000|2020-12-02 05:10:00|10440.5|10439.5|10441.9|10441.2|10443.2|10442.3|10440.4|10439.5|251
1606886100000|2020-12-02 05:15:00|10442|10441.3|10440.8|10439.8|10442.1|10441.3|10440.4|10439.7|214
1606886400000|2020-12-02 05:20:00|10440.7|10439.7|10444|10443|10445.8|10444.8|10440.5|10439.7|434
1606886700000|2020-12-02 05:25:00|10443.9|10442.9|10444|10443.3|10444.8|10444|10443.3|10442.3|197
1606887000000|2020-12-02 05:30:00|10444.1|10443.4|10445.2|10444.5|10447|10446|10444|10443.3|355
1606887300000|2020-12-02 05:35:00|10445.1|10444.4|10444.2|10443.2|10445.4|10444.5|10443.8|10443.1|168
1606887600000|2020-12-02 05:40:00|10444.1|10443.4|10444|10443|10444.2|10443.4|10443.4|10442.6|158
1606887900000|2020-12-02 05:45:00|10444.1|10443.1|10442.6|10441.6|10444.3|10443.3|10442.1|10441.3|234
1606888200000|2020-12-02 05:50:00|10442.5|10441.5|10443.4|10442.7|10444.2|10443.4|10442|10441.2|318
1606888500000|2020-12-02 05:55:00|10443.5|10442.8|10443.9|10442.9|10445.6|10444.6|10443.4|10442.7|336
1606888800000|2020-12-02 06:00:00|10444|10443.3|10446|10445|10446.1|10445.1|10444|10443.2|246
1606889100000|2020-12-02 06:05:00|10445.5|10444.8|10444.8|10443.8|10446.5|10445.5|10444.6|10443.7|222
1606889400000|2020-12-02 06:10:00|10444.7|10443.7|10445.1|10444.4|10446.3|10445.5|10444.1|10443.3|292
1606889700000|2020-12-02 06:15:00|10445.3|10444.3|10444.6|10443.9|10445.4|10444.7|10443.4|10442.6|291
1606890000000|2020-12-02 06:20:00|10444.5|10443.8|10443.7|10443|10445.5|10444.5|10443.6|10442.7|268
1606890300000|2020-12-02 06:25:00|10443.8|10443.1|10444.2|10443.2|10444.7|10443.7|10442.9|10442.2|162
1606890600000|2020-12-02 06:30:00|10444.4|10443.4|10446.1|10445.4|10446.4|10445.6|10444|10443.1|343
1606890900000|2020-12-02 06:35:00|10445.9|10445.1|10446.6|10445.6|10446.6|10445.8|10445.2|10444.4|218
1606891200000|2020-12-02 06:40:00|10446.5|10445.8|10445|10444.3|10446.6|10445.8|10444.3|10443.3|154
1606891500000|2020-12-02 06:45:00|10445.1|10444.4|10445.9|10445.2|10446.3|10445.6|10444.6|10443.7|240
1606891800000|2020-12-02 06:50:00|10446.1|10445.4|10447.6|10446.9|10448.3|10447.6|10446.1|10445.4|188
1606892100000|2020-12-02 06:55:00|10447.7|10446.7|10449.4|10448.4|10449.5|10448.6|10446.4|10445.6|266
1606892400000|2020-12-02 07:00:00|10449.5|10448.5|10448.4|10447.4|10450.5|10449.7|10448.1|10447.4|558
1606892700000|2020-12-02 07:05:00|10448.5|10447.5|10450|10449.3|10450.4|10449.6|10447.2|10446.4|439
1606893000000|2020-12-02 07:10:00|10450.1|10449.4|10451.4|10450.4|10452.3|10451.4|10449|10448.2|419
1606893300000|2020-12-02 07:15:00|10451.5|10450.5|10452.9|10452.2|10454|10453.1|10451.3|10450.4|304
1606893600000|2020-12-02 07:20:00|10452.8|10452.1|10449.5|10448.8|10452.9|10452.2|10449.4|10448.6|311
1606893900000|2020-12-02 07:25:00|10449.6|10448.9|10449.4|10448.7|10449.9|10449|10448.4|10447.5|302
1606894200000|2020-12-02 07:30:00|10449.5|10448.8|10448.9|10447.9|10450|10449.3|10448.3|10447.5|369
1606894500000|2020-12-02 07:35:00|10448.8|10447.8|10447.6|10446.6|10449.7|10448.8|10447.4|10446.5|413
1606894800000|2020-12-02 07:40:00|10447.2|10446.5|10447.5|10446.8|10448.1|10447.3|10446.1|10445.4|385
1606895100000|2020-12-02 07:45:00|10447.6|10446.9|10447.2|10446.5|10448.1|10447.3|10445.9|10445.1|363
1606895400000|2020-12-02 07:50:00|10447.3|10446.6|10448.8|10448.1|10450.2|10449.5|10447.1|10446.4|333
1606895700000|2020-12-02 07:55:00|10448.9|10448.2|10456.7|10455.7|10459|10458.1|10448|10447.3|847
1606896000000|2020-12-02 08:00:00|10456.8|10455.8|10453.9|10453.2|10456.8|10456|10450.6|10449.7|946
1606896300000|2020-12-02 08:05:00|10453.7|10453|10455.8|10455.1|10456.9|10456|10453.6|10452.8|822
1606896600000|2020-12-02 08:10:00|10455.7|10455|10459|10458|10459.4|10458.5|10454.1|10453.1|586
1606896900000|2020-12-02 08:15:00|10458.9|10457.9|10455.8|10455.1|10459|10458.1|10455.7|10454.9|544
1606897200000|2020-12-02 08:20:00|10456|10455.3|10456.2|10455.5|10457.6|10456.9|10455.2|10454.5|594
1606897500000|2020-12-02 08:25:00|10456.1|10455.4|10458.4|10457.7|10458.9|10458.2|10455.8|10455.1|609
1606897800000|2020-12-02 08:30:00|10458.6|10457.9|10459|10458|10460.5|10459.6|10457|10456|604
1606898100000|2020-12-02 08:35:00|10458.8|10458.1|10458|10457|10459.6|10458.8|10457.3|10456.4|495
1606898400000|2020-12-02 08:40:00|10457.8|10457.1|10456.2|10455.5|10458.6|10457.9|10456.2|10455.3|496
1606898700000|2020-12-02 08:45:00|10456.1|10455.4|10457|10456.3|10457.7|10456.9|10456.1|10455.3|460
1606899000000|2020-12-02 08:50:00|10456.9|10456.2|10461.1|10460.1|10462.4|10461.6|10456.1|10455.2|378
1606899300000|2020-12-02 08:55:00|10460.7|10460|10464.4|10463.4|10466|10465.2|10460.6|10459.7|615
1606899600000|2020-12-02 09:00:00|10464.5|10463.5|10464.3|10463.6|10466.8|10466|10463.2|10462.3|576
1606899900000|2020-12-02 09:05:00|10464.6|10463.9|10461.7|10461|10464.8|10464|10461|10460.2|458
1606900200000|2020-12-02 09:10:00|10461.8|10461.1|10459.8|10459.1|10464.6|10463.8|10459.5|10458.5|406
1606900500000|2020-12-02 09:15:00|10459.9|10459.2|10460.7|10460|10462.1|10461.4|10459.1|10458.4|493
1606900800000|2020-12-02 09:20:00|10460.8|10460.1|10461.9|10460.9|10465.1|10464.4|10460|10459.2|585
1606901100000|2020-12-02 09:25:00|10461.8|10460.8|10464.2|10463.2|10464.5|10463.7|10461.4|10460.6|401
1606901400000|2020-12-02 09:30:00|10464.4|10463.4|10466.8|10466.1|10468.2|10467.3|10464.2|10463.3|558
1606901700000|2020-12-02 09:35:00|10466.9|10465.9|10469.8|10469.1|10471|10470.3|10466|10465.2|554
1606902000000|2020-12-02 09:40:00|10469.7|10469|10465.3|10464.6|10470.1|10469.3|10464.2|10463.5|560
1606902300000|2020-12-02 09:45:00|10465.4|10464.7|10462.5|10461.8|10466.6|10465.9|10461.6|10460.9|419
1606902600000|2020-12-02 09:50:00|10462.6|10461.9|10465.9|10464.9|10466|10465|10462.6|10461.9|395
1606902900000|2020-12-02 09:55:00|10466|10465|10469.9|10468.9|10470.4|10469.6|10465.5|10464.6|477
1606903200000|2020-12-02 10:00:00|10470.1|10469.2|10468.9|10467.9|10470.2|10469.5|10467.3|10466.4|573
1606903500000|2020-12-02 10:05:00|10468.6|10468.2|10467.5|10466.5|10469.3|10468.4|10467.3|10466.4|356
1606903800000|2020-12-02 10:10:00|10467.6|10466.6|10469.2|10468.2|10469.5|10468.6|10466.9|10466.2|280
1606904100000|2020-12-02 10:15:00|10469.5|10468.8|10466.4|10465.4|10470.3|10469.4|10466.2|10465.3|486
1606904400000|2020-12-02 10:20:00|10466.3|10465.3|10467.4|10466.7|10467.8|10467.1|10465|10464.3|380
1606904700000|2020-12-02 10:25:00|10467.3|10466.6|10466.3|10465.6|10468|10467.3|10466.2|10465.4|304
1606905000000|2020-12-02 10:30:00|10466.4|10465.7|10467.9|10467.2|10468.7|10467.8|10466.1|10465.4|407
1606905300000|2020-12-02 10:35:00|10467.8|10467.1|10470.2|10469.2|10470.5|10469.8|10467.5|10466.6|379
1606905600000|2020-12-02 10:40:00|10470.1|10469.4|10472.3|10471.3|10472.6|10471.8|10469.9|10469|370
1606905900000|2020-12-02 10:45:00|10472.2|10471.5|10469.9|10469.2|10472.6|10471.8|10469.8|10469.1|331
1606906200000|2020-12-02 10:50:00|10470.1|10469.1|10468.1|10467.4|10470.1|10469.3|10467.9|10467|279
1606906500000|2020-12-02 10:55:00|10468|10467.3|10468.1|10467.1|10470.3|10469.6|10467.8|10467|242
1606906800000|2020-12-02 11:00:00|10468.2|10467.2|10469.2|10468.2|10470.1|10469.4|10466.5|10465.8|350
1606907100000|2020-12-02 11:05:00|10469.1|10468.1|10469.2|10468.2|10470|10469.3|10468.6|10467.9|281
1606907400000|2020-12-02 11:10:00|10468.8|10468.1|10468.9|10467.9|10469.8|10468.9|10467.4|10466.5|296
1606907700000|2020-12-02 11:15:00|10468.8|10467.8|10470.4|10469.4|10470.6|10469.9|10468.8|10467.8|203
1606908000000|2020-12-02 11:20:00|10470.3|10469.3|10473.6|10472.6|10473.7|10472.7|10469.9|10469.2|231
1606908300000|2020-12-02 11:25:00|10473.7|10472.7|10472.6|10471.6|10474.6|10473.7|10472.4|10471.5|321
1606908600000|2020-12-02 11:30:00|10472.5|10471.8|10472.2|10471.5|10474.1|10473.4|10471.8|10470.9|420
1606908900000|2020-12-02 11:35:00|10472.6|10471.9|10471|10470.3|10473.3|10472.6|10470.3|10469.4|456
1606909200000|2020-12-02 11:40:00|10471.1|10470.1|10470.6|10469.6|10472.5|10471.6|10469.9|10469.1|285
1606909500000|2020-12-02 11:45:00|10470.8|10469.8|10471|10470.3|10472|10471.2|10470.1|10469.2|418
1606909800000|2020-12-02 11:50:00|10471.1|10470.4|10472.9|10471.9|10473|10472.2|10470.8|10470.1|305
1606910100000|2020-12-02 11:55:00|10472.8|10471.8|10473.6|10472.6|10474.1|10473.3|10472|10471.2|331
1606910400000|2020-12-02 12:00:00|10473.5|10472.8|10473.4|10472.4|10474.2|10473.3|10472.2|10471.5|431
1606910700000|2020-12-02 12:05:00|10473.1|10472.1|10473.3|10472.6|10474.5|10473.6|10471.7|10470.8|499
1606911000000|2020-12-02 12:10:00|10473.5|10472.5|10474|10473|10474.1|10473.3|10471.9|10471.1|473
1606911300000|2020-12-02 12:15:00|10474.1|10473.1|10472.6|10471.6|10474.3|10473.3|10472.2|10471.3|368
1606911600000|2020-12-02 12:20:00|10472.7|10471.7|10472.4|10471.4|10473.4|10472.5|10471.2|10470.3|410
1606911900000|2020-12-02 12:25:00|10472.5|10471.5|10472.8|10472.1|10473.1|10472.3|10471.3|10470.4|358
1606912200000|2020-12-02 12:30:00|10472.9|10472.2|10475.1|10474.4|10475.6|10474.7|10472.8|10471.9|434
1606912500000|2020-12-02 12:35:00|10475.2|10474.5|10472.6|10471.6|10475.5|10474.7|10472.4|10471.4|411
1606912800000|2020-12-02 12:40:00|10472.7|10471.7|10475|10474.3|10475.1|10474.4|10471.6|10470.9|411
1606913100000|2020-12-02 12:45:00|10475.1|10474.4|10474.6|10473.9|10475.4|10474.7|10473.4|10472.5|435
1606913400000|2020-12-02 12:50:00|10474.5|10473.8|10473.2|10472.2|10474.8|10474|10471.8|10470.8|407
1606913700000|2020-12-02 12:55:00|10473.1|10472.1|10465.9|10465.2|10473.1|10472.1|10465.5|10464.7|536
1606914000000|2020-12-02 13:00:00|10466|10465.3|10463.9|10462.9|10466.5|10465.7|10459.7|10459|668
1606914300000|2020-12-02 13:05:00|10464|10463|10460.5|10459.8|10464.5|10463.7|10459.8|10459|542
1606914600000|2020-12-02 13:10:00|10460.6|10459.9|10458.1|10453.5|10460.6|10459.9|10453.7|10452.7|599
1606914900000|2020-12-02 13:15:00|10457.8|10453.7|10460.5|10459.5|10460.9|10460.2|10455.2|10453.1|547
1606915200000|2020-12-02 13:20:00|10460.4|10459.7|10457.1|10456.4|10461.1|10460.3|10456.9|10456.1|654
1606915500000|2020-12-02 13:25:00|10457.3|10456.3|10456.7|10456|10457.6|10456.7|10453.1|10452.3|599
1606915800000|2020-12-02 13:30:00|10457|10456.2|10454.4|10453.7|10458.6|10457.8|10452.6|10451.7|655
1606916100000|2020-12-02 13:35:00|10454.5|10453.5|10455.8|10455.1|10457|10456.3|10453.2|10452.5|686
1606916400000|2020-12-02 13:40:00|10455.9|10455.2|10457.9|10456.9|10458.3|10457.5|10454.5|10453.6|737
1606916700000|2020-12-02 13:45:00|10457.7|10457|10461.3|10460.6|10461.6|10460.6|10456.1|10455.2|856
1606917000000|2020-12-02 13:50:00|10461.4|10460.4|10462|10461.3|10463.5|10462.5|10458.4|10457.6|580
1606917300000|2020-12-02 13:55:00|10462.1|10461.4|10462.2|10461.5|10463.3|10462.4|10460.4|10459.5|543
1606917600000|2020-12-02 14:00:00|10462.1|10461.4|10457.9|10456.9|10462.1|10461.4|10457|10456.1|712
1606917900000|2020-12-02 14:05:00|10457.8|10456.8|10458.8|10458.1|10460.3|10459.4|10456.4|10455.6|552
1606918200000|2020-12-02 14:10:00|10458.9|10457.9|10458.5|10457.5|10459.6|10458.8|10456.7|10456|576
1606918500000|2020-12-02 14:15:00|10458.3|10457.6|10451.1|10450.4|10458.8|10458|10450.4|10449.7|567
1606918800000|2020-12-02 14:20:00|10451|10450.3|10453.9|10453.2|10455.8|10455|10450.8|10450|578
1606919100000|2020-12-02 14:25:00|10454.1|10453.4|10452.3|10451.6|10455.8|10455|10451.1|10450.2|551
1606919400000|2020-12-02 14:30:00|10452.4|10451.4|10452.2|10451.2|10454.8|10454|10450.5|10449.8|753
1606919700000|2020-12-02 14:35:00|10452.3|10451.5|10453.6|10452.9|10455.7|10455|10452|10451|724
1606920000000|2020-12-02 14:40:00|10453.5|10452.8|10449.1|10448.4|10453.8|10453.1|10448.5|10447.5|757
1606920300000|2020-12-02 14:45:00|10449.2|10448.5|10451|10450|10451|10450.1|10446.6|10445.9|712
1606920600000|2020-12-02 14:50:00|10451.5|10450.5|10451.4|10450.7|10453.1|10452.1|10450.2|10449.4|686
1606920900000|2020-12-02 14:55:00|10451.5|10450.8|10450.7|10449.7|10453.7|10453|10450.6|10449.6|559
1606921200000|2020-12-02 15:00:00|10451|10450|10450.5|10449.5|10451.1|10450.1|10446.7|10445.9|791
1606921500000|2020-12-02 15:05:00|10450.3|10449.6|10450.2|10449.2|10451.5|10450.7|10447.5|10446.6|752
1606921800000|2020-12-02 15:10:00|10450.1|10449.1|10452.8|10452.1|10453.7|10453|10449.8|10448.9|594
1606922100000|2020-12-02 15:15:00|10452.6|10451.9|10444.7|10443.7|10453.2|10452.3|10443.9|10442.9|795
1606922400000|2020-12-02 15:20:00|10444.8|10444.1|10447.6|10446.6|10448.3|10447.6|10444.1|10443.1|803
1606922700000|2020-12-02 15:25:00|10447.7|10446.7|10449.1|10448.1|10450.6|10449.7|10447.2|10446.5|664
1606923000000|2020-12-02 15:30:00|10448.9|10448.2|10445.3|10444.6|10449.2|10448.3|10442.7|10441.9|767
1606923300000|2020-12-02 15:35:00|10445.1|10444.4|10446.4|10445.4|10448.1|10447.3|10444|10443.2|658
1606923600000|2020-12-02 15:40:00|10446.3|10445.3|10450.6|10449.6|10450.9|10450|10445.9|10444.9|694
1606923900000|2020-12-02 15:45:00|10450.3|10449.3|10448.2|10447.5|10451.5|10450.6|10447.6|10446.9|631
1606924200000|2020-12-02 15:50:00|10448.3|10447.3|10449.5|10448.8|10451.9|10451.1|10448|10447.1|693
1606924500000|2020-12-02 15:55:00|10449.6|10448.9|10458.9|10457.9|10460.6|10459.8|10449.6|10448.9|1079
1606924800000|2020-12-02 16:00:00|10458.8|10458.1|10458|10457.3|10459.5|10458.8|10456.4|10455.7|713
1606925100000|2020-12-02 16:05:00|10458.1|10457.4|10456.6|10455.9|10458.7|10457.9|10456.5|10455.7|430
1606925400000|2020-12-02 16:10:00|10456.5|10455.8|10456.7|10456|10458.4|10457.7|10456|10455.2|372
1606925700000|2020-12-02 16:15:00|10456.8|10456.1|10456.9|10456.2|10458.7|10457.9|10456|10455.2|491
1606926000000|2020-12-02 16:20:00|10456.8|10456.1|10458.1|10457.1|10459.7|10459|10456.8|10456.1|476
1606926300000|2020-12-02 16:25:00|10458.2|10457.2|10455|10454.3|10458.2|10457.4|10454.3|10453.5|324
1606926600000|2020-12-02 16:30:00|10455.2|10454.5|10457.9|10456.9|10458|10457.1|10453.7|10453|479
1606926900000|2020-12-02 16:35:00|10457.8|10456.8|10453.4|10452.7|10457.9|10457|10451.6|10450.9|483
1606927200000|2020-12-02 16:40:00|10453.5|10452.8|10454.2|10453.2|10454.2|10453.3|10452.2|10451.3|310
1606927500000|2020-12-02 16:45:00|10454.1|10453.1|10452.5|10451.5|10454.8|10454.1|10452.3|10451.5|321
1606927800000|2020-12-02 16:50:00|10452.7|10451.7|10452.3|10451.6|10453.2|10452.5|10452|10451.1|237
1606928100000|2020-12-02 16:55:00|10452.4|10451.7|10452.4|10451.4|10453|10452.2|10451.2|10450.3|294
1606928400000|2020-12-02 17:00:00|10452.5|10451.5|10452.5|10451.5|10453.7|10452.8|10451.6|10450.8|242
1606928700000|2020-12-02 17:05:00|10452.4|10451.4|10452.6|10451.6|10453.3|10452.5|10452.1|10451.3|262
1606929000000|2020-12-02 17:10:00|10452.5|10451.5|10450.7|10450|10452.6|10451.8|10449.9|10448.9|340
1606929300000|2020-12-02 17:15:00|10450.8|10450.1|10451.5|10450.5|10452.1|10451.3|10450.7|10450|150
1606929600000|2020-12-02 17:20:00|10451.4|10450.7|10449.3|10448.3|10451.4|10450.7|10447.5|10446.6|253
1606929900000|2020-12-02 17:25:00|10449.2|10448.2|10450.7|10450|10451.2|10450.5|10449.2|10448.2|200
1606930200000|2020-12-02 17:30:00|10450.8|10450.1|10450.8|10450.1|10451.3|10450.6|10449.1|10448.2|338
1606930500000|2020-12-02 17:35:00|10450.9|10450.2|10450.9|10450.2|10452.8|10451.9|10450.7|10450|326
1606930800000|2020-12-02 17:40:00|10450.8|10450.1|10449.7|10449|10451.3|10450.6|10449.6|10448.9|354
1606931100000|2020-12-02 17:45:00|10449.5|10448.8|10449.2|10448.5|10450.7|10450|10448.1|10447.2|365
1606931400000|2020-12-02 17:50:00|10449.3|10448.6|10450.4|10449.7|10450.7|10449.9|10448.1|10447.4|355
1606931700000|2020-12-02 17:55:00|10450.3|10449.6|10451.5|10450.8|10452.2|10451.5|10449.8|10448.9|298
1606932000000|2020-12-02 18:00:00|10451.8|10451.1|10452.4|10451.7|10453.3|10452.4|10451.1|10450.1|291
1606932300000|2020-12-02 18:05:00|10452.5|10451.5|10450.1|10449.1|10452.5|10451.7|10449.7|10448.9|237
1606932600000|2020-12-02 18:10:00|10450.2|10449.2|10449.8|10449.1|10450.5|10449.8|10449.2|10448.4|148
1606932900000|2020-12-02 18:15:00|10449.9|10449.2|10448.8|10448.1|10450.5|10449.6|10448.7|10447.8|138
1606933200000|2020-12-02 18:20:00|10448.9|10448.2|10448.8|10447.8|10450.1|10449.4|10448.6|10447.8|196
1606933500000|2020-12-02 18:25:00|10448.7|10447.7|10449.7|10449|10450.5|10449.6|10448.6|10447.7|231
1606933800000|2020-12-02 18:30:00|10449.8|10449.1|10448.2|10447.2|10449.8|10449.1|10447.3|10446.5|260
1606934100000|2020-12-02 18:35:00|10448.3|10447.3|10447.8|10446.8|10448.4|10447.5|10447.3|10446.5|247
1606934400000|2020-12-02 18:40:00|10447.9|10446.9|10449.3|10448.3|10449.6|10448.8|10447.8|10446.9|225
1606934700000|2020-12-02 18:45:00|10449|10448.2|10449.4|10448.7|10449.5|10448.8|10448.8|10447.9|164
1606935000000|2020-12-02 18:50:00|10449.3|10448.6|10449.3|10448.6|10450.5|10449.6|10448.9|10448.2|277
1606935300000|2020-12-02 18:55:00|10449.4|10448.7|10449.9|10448.9|10450.1|10449.4|10448.7|10447.9|176
1606935600000|2020-12-02 19:00:00|10449.8|10448.8|10450.1|10449.4|10450.6|10449.8|10449.7|10448.8|178
1606935900000|2020-12-02 19:05:00|10450|10449.3|10451.6|10450.6|10451.9|10451|10449.7|10448.8|253
1606936200000|2020-12-02 19:10:00|10451.7|10450.7|10453.2|10452.5|10453.4|10452.7|10451.5|10450.6|258
1606936500000|2020-12-02 19:15:00|10453.1|10452.4|10451.5|10450.5|10453.9|10453.2|10451.5|10450.5|340
1606936800000|2020-12-02 19:20:00|10451.6|10450.6|10451.9|10451.2|10452.8|10452|10450.1|10449.4|364
1606937100000|2020-12-02 19:25:00|10452.1|10451.1|10455.2|10454.2|10455.9|10455.1|10451.4|10450.5|391
1606937400000|2020-12-02 19:30:00|10454.9|10454|10456.8|10456.1|10458.9|10458|10454.9|10454|455
1606937700000|2020-12-02 19:35:00|10456.9|10456.2|10455.2|10454.5|10457.2|10456.5|10455.2|10454.4|294
1606938000000|2020-12-02 19:40:00|10455.3|10454.6|10455.4|10454.7|10456.7|10456|10455.1|10454.3|310
1606938300000|2020-12-02 19:45:00|10455.5|10454.8|10454.2|10453.5|10455.5|10454.8|10453.3|10452.5|273
1606938600000|2020-12-02 19:50:00|10454|10453.3|10453.7|10453|10454.7|10453.9|10452.7|10451.9|316
1606938900000|2020-12-02 19:55:00|10453.8|10453.1|10455.5|10454.8|10456.4|10455.6|10453.6|10452.8|280
1606939200000|2020-12-02 20:00:00|10455.4|10454.7|10452.7|10452|10455.8|10455.1|10452.5|10451.8|290
1606939500000|2020-12-02 20:05:00|10452.8|10451.8|10451.2|10450.5|10452.9|10451.9|10451.1|10450.2|228
1606939800000|2020-12-02 20:10:00|10451.3|10450.6|10453|10452|10453|10452.3|10451.2|10450.5|173
1606940100000|2020-12-02 20:15:00|10452.9|10451.9|10453|10452|10453.1|10452.2|10452.1|10451.3|127
1606940400000|2020-12-02 20:20:00|10452.9|10452.2|10452.8|10452.1|10453.5|10452.7|10452.1|10451.3|147
1606940700000|2020-12-02 20:25:00|10452.7|10452|10452.7|10452|10453.4|10452.6|10452.2|10451.3|343
1606941000000|2020-12-02 20:30:00|10452.8|10452.1|10452.8|10452.1|10454|10453.1|10452.6|10451.8|205
1606941300000|2020-12-02 20:35:00|10453|10452|10453.1|10452.1|10453.6|10452.7|10452.8|10452|163
1606941600000|2020-12-02 20:40:00|10452.9|10452.2|10451.2|10450.5|10453.5|10452.7|10451.2|10450.4|382
1606941900000|2020-12-02 20:45:00|10451.3|10450.3|10451.3|10450.6|10452.5|10451.8|10450.5|10449.8|259
1606942200000|2020-12-02 20:50:00|10451.2|10450.5|10449.4|10448.7|10452.1|10451.3|10449.3|10448.5|251
1606942500000|2020-12-02 20:55:00|10449.5|10448.5|10451.2|10450.2|10451.6|10450.8|10449.1|10448.4|317
1606942800000|2020-12-02 21:00:00|10451.1|10450.1|10448.6|10447.6|10452.1|10451.2|10448.4|10447.4|318
1606943100000|2020-12-02 21:05:00|10448.7|10447.7|10448.1|10447.1|10448.9|10448|10447.8|10446.8|216
1606943400000|2020-12-02 21:10:00|10448.2|10447.2|10446.5|10445.5|10448.2|10447.4|10446.2|10445.2|213
1606943700000|2020-12-02 21:15:00|10446.4|10445.4|10446.7|10445.7|10446.8|10445.8|10445.4|10444.4|179
1606944000000|2020-12-02 21:20:00|10446.8|10445.8|10445|10444.3|10446.8|10446.1|10444.7|10443.7|193
1606944300000|2020-12-02 21:25:00|10445.2|10444.2|10442.5|10441.8|10445.2|10444.2|10442.3|10441.3|362
1606944600000|2020-12-02 21:30:00|10442.7|10441.7|10440.8|10439.8|10442.7|10441.9|10440.8|10439.8|288
1606944900000|2020-12-02 21:35:00|10440.9|10439.9|10441.8|10440.8|10441.9|10440.9|10440.7|10439.7|348
1606945200000|2020-12-02 21:40:00|10441.9|10440.9|10441|10440|10442.2|10441.2|10440.5|10439.5|366
1606945500000|2020-12-02 21:45:00|10440.7|10439.7|10442.9|10441.9|10443.4|10442.4|10440.5|10439.5|339
1606945800000|2020-12-02 21:50:00|10442.8|10441.8|10441.8|10440.8|10443.1|10442.1|10441.7|10440.7|440
1606946100000|2020-12-02 21:55:00|10441.9|10440.9|10443.7|10439.4|10443.7|10441.2|10441.2|10439.2|303
1606946400000|2020-12-02 22:00:00|10443.9|10439.1|10444.3|10440.7|10445.2|10440.7|10443.9|10438.6|43
1606946700000|2020-12-02 22:05:00|10444.5|10439.6|10444.9|10440.5|10445.5|10442|10444.2|10438.9|1563
1606947000000|2020-12-02 22:10:00|10444.8|10440.3|10444.4|10440.1|10445.1|10440.8|10443.6|10438.6|1518
1606947300000|2020-12-02 22:15:00|10444.3|10439.7|10444.5|10439.9|10445.1|10440.8|10443.7|10439.2|1552
1606947600000|2020-12-02 22:20:00|10444.8|10440.3|10444.7|10440.2|10445.1|10440.7|10443.4|10439.3|1577
1606947900000|2020-12-02 22:25:00|10444.3|10440|10445.4|10442.8|10445.6|10442.9|10443.8|10439.8|1530
1606948200000|2020-12-02 22:30:00|10445.3|10442.7|10445|10442.6|10445.5|10443|10444.3|10442.2|989
1606948500000|2020-12-02 22:35:00|10444.9|10442.4|10444.8|10442.2|10445|10442.7|10443.5|10441.8|1208
1606948800000|2020-12-02 22:40:00|10444.9|10442.3|10445.3|10442.2|10445.9|10443.1|10444.7|10441.4|1384
1606949100000|2020-12-02 22:45:00|10445.5|10442.1|10445.6|10442.6|10445.9|10443.2|10444.8|10440.8|1576
1606949400000|2020-12-02 22:50:00|10445.5|10442.5|10444.6|10442.1|10445.7|10442.8|10444.4|10441.5|1382
1606949700000|2020-12-02 22:55:00|10444.5|10442|10444.9|10441.8|10445.4|10443.4|10444|10440.9|1998
1606950000000|2020-12-02 23:00:00|10444.8|10441.9|10444.8|10443.8|10445.1|10443.8|10443.7|10441.3|674
1606950300000|2020-12-02 23:05:00|10444.9|10443.9|10447.5|10446.5|10447.6|10446.6|10444.5|10443.5|275
1606950600000|2020-12-02 23:10:00|10447.4|10446.4|10447.4|10446.4|10447.9|10446.9|10445.6|10444.6|277
1606950900000|2020-12-02 23:15:00|10447.5|10446.5|10447.5|10446.5|10447.7|10446.7|10446.8|10445.8|249
1606951200000|2020-12-02 23:20:00|10447.6|10446.6|10448.7|10447.7|10449.6|10448.6|10446.8|10445.8|291
1606951500000|2020-12-02 23:25:00|10448.6|10447.6|10449.1|10448.4|10449.5|10448.5|10448.4|10447.6|276
1606951800000|2020-12-02 23:30:00|10449.2|10448.2|10446.9|10445.9|10449.2|10448.2|10446.5|10445.5|228
1606952100000|2020-12-02 23:35:00|10446.8|10445.8|10447.2|10446.2|10447.3|10446.3|10446.7|10445.7|98
1606952400000|2020-12-02 23:40:00|10447.1|10446.1|10447.5|10446.5|10447.6|10446.6|10446.8|10445.8|161
1606952700000|2020-12-02 23:45:00|10447.4|10446.4|10445.5|10444.5|10447.5|10446.5|10445.2|10444.2|157
1606953000000|2020-12-02 23:50:00|10445.6|10444.6|10446.6|10445.6|10447.3|10446.4|10445.4|10444.4|241
1606953300000|2020-12-02 23:55:00|10446.7|10445.7|10445.4|10444.4|10447|10446|10445.3|10444.3|177
1606953600000|2020-12-03 00:00:00|10445.2|10444.2|10444.7|10443.7|10447.5|10446.5|10443.9|10442.9|392
1606953900000|2020-12-03 00:05:00|10444.6|10443.6|10448.4|10447.4|10449.5|10448.5|10443.8|10442.8|390
1606954200000|2020-12-03 00:10:00|10448.3|10447.3|10450.5|10449.8|10452.3|10451.4|10447.8|10446.9|445
1606954500000|2020-12-03 00:15:00|10450.8|10449.9|10452.9|10451.9|10453.6|10452.8|10449.6|10448.9|386
1606954800000|2020-12-03 00:20:00|10452.8|10451.8|10451.3|10450.3|10452.8|10451.8|10450.3|10449.4|477
1606955100000|2020-12-03 00:25:00|10451.5|10450.5|10450.9|10449.9|10452.1|10451.4|10450|10449.2|390
1606955400000|2020-12-03 00:30:00|10450.7|10450|10451|10450.3|10451.7|10450.9|10449.7|10448.9|412
1606955700000|2020-12-03 00:35:00|10451.1|10450.4|10448.4|10447.4|10451.2|10450.4|10448.1|10447.3|303
1606956000000|2020-12-03 00:40:00|10448.3|10447.3|10448.3|10447.6|10448.8|10448.1|10447.2|10446.3|266
1606956300000|2020-12-03 00:45:00|10448.4|10447.4|10447.8|10446.8|10449|10448.1|10446.7|10445.9|298
1606956600000|2020-12-03 00:50:00|10447.7|10447|10448.5|10447.5|10448.7|10447.9|10445.7|10445|317
1606956900000|2020-12-03 00:55:00|10448.4|10447.4|10451|10450|10451.3|10450.4|10447.6|10446.7|318
1606957200000|2020-12-03 01:00:00|10450.9|10449.9|10448.2|10447.5|10451|10450|10447.6|10446.8|504
1606957500000|2020-12-03 01:05:00|10448.4|10447.4|10448.5|10447.5|10450.4|10449.6|10448.2|10447.3|367
1606957800000|2020-12-03 01:10:00|10448.3|10447.6|10447.7|10447|10448.5|10447.6|10446.5|10445.6|272
1606958100000|2020-12-03 01:15:00|10447.8|10447.1|10444.6|10443.9|10449.1|10448.1|10444.3|10443.5|326
1606958400000|2020-12-03 01:20:00|10444.5|10443.8|10444.8|10443.8|10445|10444.3|10441.9|10441.2|424
1606958700000|2020-12-03 01:25:00|10444.9|10444.1|10446.2|10445.2|10446.3|10445.4|10444.1|10443.1|388
1606959000000|2020-12-03 01:30:00|10446|10445.3|10449|10448|10449.1|10448.3|10445.8|10445|465
1606959300000|2020-12-03 01:35:00|10449.1|10448.1|10449.1|10448.1|10451.1|10450.1|10448.4|10447.5|507
1606959600000|2020-12-03 01:40:00|10449|10448|10448.2|10447.2|10449.1|10448.2|10447.4|10446.5|321
1606959900000|2020-12-03 01:45:00|10448.1|10447.4|10451.8|10450.8|10451.8|10450.8|10447.3|10446.4|339
1606960200000|2020-12-03 01:50:00|10451.7|10450.7|10452|10451.3|10454.1|10453.2|10451.2|10450.3|534
1606960500000|2020-12-03 01:55:00|10452.1|10451.4|10452.2|10451.2|10453.1|10452.2|10450.6|10449.8|315
1606960800000|2020-12-03 02:00:00|10452.1|10451.1|10452|10451.3|10452.7|10451.8|10451|10450.2|220
1606961100000|2020-12-03 02:05:00|10452.1|10451.4|10449.2|10448.2|10452.9|10452|10448.9|10448|265
1606961400000|2020-12-03 02:10:00|10449.1|10448.1|10447.1|10446.4|10450.1|10449.3|10446.6|10445.7|424
1606961700000|2020-12-03 02:15:00|10447.2|10446.2|10448.8|10447.8|10448.8|10447.9|10446.5|10445.7|363
1606962000000|2020-12-03 02:20:00|10448.7|10447.7|10449|10448|10449.6|10448.9|10448.5|10447.7|167
1606962300000|2020-12-03 02:25:00|10448.9|10447.9|10447.4|10446.4|10449.9|10449.1|10446|10445.2|239
1606962600000|2020-12-03 02:30:00|10447.2|10446.5|10445.9|10444.9|10447.9|10447.1|10444.7|10443.9|320
1606962900000|2020-12-03 02:35:00|10445.8|10444.8|10447|10446.3|10447.4|10446.6|10445.7|10444.8|259
1606963200000|2020-12-03 02:40:00|10446.9|10446.2|10447.5|10446.8|10448.1|10447.3|10446.4|10445.7|338
1606963500000|2020-12-03 02:45:00|10447.4|10446.7|10447.2|10446.5|10448.3|10447.5|10447.1|10446.3|187
1606963800000|2020-12-03 02:50:00|10447.3|10446.6|10445|10444.3|10447.4|10446.6|10444.4|10443.6|379
1606964100000|2020-12-03 02:55:00|10445.1|10444.4|10445|10444.3|10445.9|10445.2|10444.5|10443.7|307
1606964400000|2020-12-03 03:00:00|10444.9|10444.2|10445.6|10444.6|10446.8|10446|10444.6|10443.9|313
1606964700000|2020-12-03 03:05:00|10445.7|10444.7|10446.5|10445.5|10446.6|10445.6|10445.1|10444.1|190
1606965000000|2020-12-03 03:10:00|10446.4|10445.4|10444.6|10443.9|10446.6|10445.6|10444.4|10443.5|231
1606965300000|2020-12-03 03:15:00|10444.5|10443.8|10445.5|10444.5|10447.5|10446.6|10444.4|10443.6|399
1606965600000|2020-12-03 03:20:00|10445.6|10444.6|10444.7|10443.7|10445.7|10445|10444.4|10443.6|237
1606965900000|2020-12-03 03:25:00|10444.6|10443.6|10444.6|10443.6|10445.2|10444.5|10444|10443.3|216
1606966200000|2020-12-03 03:30:00|10444.5|10443.5|10443.8|10443.1|10444.6|10443.6|10443.1|10442.3|267
1606966500000|2020-12-03 03:35:00|10444|10443|10445.1|10444.4|10445.5|10444.8|10443.3|10442.5|287
1606966800000|2020-12-03 03:40:00|10445|10444.3|10444.6|10443.6|10445.4|10444.7|10444.2|10443.3|271
1606967100000|2020-12-03 03:45:00|10444.7|10443.7|10444.1|10443.4|10444.8|10444|10443.8|10442.8|217
1606967400000|2020-12-03 03:50:00|10444|10443.3|10445.3|10444.6|10445.5|10444.7|10444|10443.2|204
1606967700000|2020-12-03 03:55:00|10445.2|10444.5|10444.6|10443.9|10445.3|10444.6|10444.1|10443.2|264
1606968000000|2020-12-03 04:00:00|10444.8|10444.1|10445.1|10444.4|10445.4|10444.5|10443.7|10443|256
1606968300000|2020-12-03 04:05:00|10445|10444.3|10446.4|10445.4|10446.6|10445.6|10444.7|10444|165
1606968600000|2020-12-03 04:10:00|10446.5|10445.5|10446.7|10446|10447.9|10447.1|10446.3|10445.4|271
1606968900000|2020-12-03 04:15:00|10446.8|10446.1|10447.3|10446.6|10447.5|10446.8|10446.1|10445.3|151
1606969200000|2020-12-03 04:20:00|10447.4|10446.7|10448.9|10448.2|10449.1|10448.2|10447.4|10446.7|160
1606969500000|2020-12-03 04:25:00|10449|10448.3|10449|10448.3|10450.1|10449.2|10448.8|10448.1|173
1606969800000|2020-12-03 04:30:00|10448.7|10448|10448.5|10447.8|10449.2|10448.5|10448.4|10447.7|239
1606970100000|2020-12-03 04:35:00|10448.6|10447.9|10448.7|10447.7|10448.9|10448.1|10448.1|10447.3|233
1606970400000|2020-12-03 04:40:00|10448.6|10447.6|10447.7|10446.7|10448.7|10447.9|10446.2|10445.3|294
1606970700000|2020-12-03 04:45:00|10447.8|10446.8|10447.8|10447.1|10448.6|10447.8|10447.3|10446.3|207
1606971000000|2020-12-03 04:50:00|10447.7|10447|10447.6|10446.9|10448.3|10447.6|10446.9|10446.2|233
1606971300000|2020-12-03 04:55:00|10447.5|10446.8|10447.1|10446.4|10447.8|10447|10446.9|10446|262
1606971600000|2020-12-03 05:00:00|10447.2|10446.5|10446.7|10445.7|10447.3|10446.5|10446.1|10445.2|144
1606971900000|2020-12-03 05:05:00|10446.4|10445.8|10447.6|10446.9|10448.2|10447.4|10446.2|10445.5|245
1606972200000|2020-12-03 05:10:00|10447.7|10447|10447.5|10446.5|10448|10447.3|10446.5|10445.7|250
1606972500000|2020-12-03 05:15:00|10447.4|10446.7|10447.5|10446.8|10448.2|10447.4|10446.9|10446|155
1606972800000|2020-12-03 05:20:00|10447.3|10446.6|10445.6|10444.9|10447.3|10446.6|10445.6|10444.7|214
1606973100000|2020-12-03 05:25:00|10445.7|10445|10445.5|10444.5|10445.9|10445.2|10445|10444.3|215
1606973400000|2020-12-03 05:30:00|10445.2|10444.4|10444.3|10443.6|10445.7|10445|10444.1|10443.3|242
1606973700000|2020-12-03 05:35:00|10444.2|10443.5|10444.2|10443.5|10444.4|10443.6|10443.2|10442.4|166
1606974000000|2020-12-03 05:40:00|10444.3|10443.6|10445.2|10444.5|10445.7|10444.8|10444.3|10443.5|256
1606974300000|2020-12-03 05:45:00|10445.4|10444.4|10446|10445.3|10446.8|10446|10445|10444.2|233
1606974600000|2020-12-03 05:50:00|10446.1|10445.4|10445.8|10444.8|10446.3|10445.6|10445.3|10444.5|148
1606974900000|2020-12-03 05:55:00|10445.9|10445.1|10445.8|10445.1|10446.8|10445.9|10445.4|10444.6|333
1606975200000|2020-12-03 06:00:00|10445.7|10445|10446.1|10445.4|10446.6|10445.8|10444.4|10443.6|235
1606975500000|2020-12-03 06:05:00|10446|10445.3|10447.8|10447.1|10448.1|10447.1|10445.1|10444.4|215
1606975800000|2020-12-03 06:10:00|10447.9|10447.2|10447.4|10446.7|10448.3|10447.5|10447.3|10446.4|171
1606976100000|2020-12-03 06:15:00|10447.5|10446.8|10448.3|10447.3|10449.2|10448.3|10447.4|10446.7|157
1606976400000|2020-12-03 06:20:00|10448.1|10447.4|10448.3|10447.3|10449|10448.3|10447.6|10446.7|211
1606976700000|2020-12-03 06:25:00|10448.4|10447.4|10446.4|10445.7|10448.5|10447.6|10446|10445.3|304
1606977000000|2020-12-03 06:30:00|10446.3|10445.6|10444.9|10443.9|10446.4|10445.7|10443.6|10442.7|261
1606977300000|2020-12-03 06:35:00|10445|10444|10447|10446.3|10448.5|10447.6|10444.4|10443.7|208
1606977600000|2020-12-03 06:40:00|10447.3|10446.2|10445.1|10444.4|10447.5|10446.7|10444.3|10443.4|277
1606977900000|2020-12-03 06:45:00|10445|10444.3|10445.5|10444.8|10446.8|10445.9|10445|10444.1|193
1606978200000|2020-12-03 06:50:00|10445.4|10444.7|10444.1|10443.1|10445.8|10445|10444.1|10443.1|197
1606978500000|2020-12-03 06:55:00|10444.2|10443.2|10445.3|10444.3|10445.5|10444.8|10443.9|10443.1|260
1606978800000|2020-12-03 07:00:00|10445.4|10444.4|10437.3|10436.3|10445.4|10444.6|10437.1|10436.3|559
1606979100000|2020-12-03 07:05:00|10437.2|10436.2|10438.6|10437.6|10439|10438.2|10435.8|10434.9|550
1606979400000|2020-12-03 07:10:00|10438.5|10437.5|10438.4|10437.4|10438.8|10438.1|10437.4|10436.5|423
1606979700000|2020-12-03 07:15:00|10438.5|10437.5|10438.7|10437.7|10439.2|10438.5|10437|10436.3|338
1606980000000|2020-12-03 07:20:00|10438.8|10437.8|10439.5|10438.5|10440.3|10439.5|10437.5|10436.8|486
1606980300000|2020-12-03 07:25:00|10439.2|10438.3|10439.1|10438.1|10440.7|10439.8|10438.4|10437.6|440
1606980600000|2020-12-03 07:30:00|10439|10438|10437.6|10436.9|10439.8|10438.9|10437|10436.3|215
1606980900000|2020-12-03 07:35:00|10437.7|10437|10437.7|10437|10438.6|10437.8|10436.5|10435.6|334
1606981200000|2020-12-03 07:40:00|10437.6|10436.9|10437.5|10436.5|10438.5|10437.7|10436.6|10435.8|361
1606981500000|2020-12-03 07:45:00|10437.4|10436.7|10433.8|10432.8|10438.1|10437.3|10432.8|10432.1|368
1606981800000|2020-12-03 07:50:00|10433.7|10432.7|10431.4|10430.7|10434.4|10433.5|10430.4|10429.6|529
1606982100000|2020-12-03 07:55:00|10431.5|10430.8|10431.5|10430.8|10432.5|10431.6|10429.8|10429|615
1606982400000|2020-12-03 08:00:00|10431.4|10430.7|10429.7|10429|10433.1|10432.2|10427.7|10426.7|679
1606982700000|2020-12-03 08:05:00|10429.3|10428.6|10429.1|10428.4|10430.9|10430|10427.3|10426.6|513
1606983000000|2020-12-03 08:10:00|10429.2|10428.5|10429.6|10428.9|10429.9|10429|10425.2|10424.3|471
1606983300000|2020-12-03 08:15:00|10429.5|10428.8|10432.8|10432.1|10433.3|10432.5|10429|10428.3|542
1606983600000|2020-12-03 08:20:00|10432.7|10432|10432.6|10431.9|10435.7|10435|10432.4|10431.7|534
1606983900000|2020-12-03 08:25:00|10432.5|10431.8|10432.3|10431.6|10434.3|10433.5|10431.7|10430.8|476
1606984200000|2020-12-03 08:30:00|10432.1|10431.4|10434.1|10433.4|10434.8|10434|10431.7|10430.9|411
1606984500000|2020-12-03 08:35:00|10434.2|10433.5|10431.8|10431.1|10435.9|10434.9|10430.2|10429.4|497
1606984800000|2020-12-03 08:40:00|10431.9|10431.2|10432.1|10431.1|10432.4|10431.7|10429.9|10429.2|388
1606985100000|2020-12-03 08:45:00|10432|10431|10430|10429.3|10433.1|10432.3|10429.2|10428.5|434
1606985400000|2020-12-03 08:50:00|10430.1|10429.4|10426.7|10425.7|10431.2|10430.4|10425.9|10425.1|504
1606985700000|2020-12-03 08:55:00|10426.6|10425.9|10427.6|10426.6|10428.9|10428.1|10426|10425.3|637
1606986000000|2020-12-03 09:00:00|10427.4|10426.7|10427.1|10426.4|10428.9|10427.9|10426.1|10425.4|435
1606986300000|2020-12-03 09:05:00|10427.3|10426.6|10425.7|10424.7|10429.3|10428.4|10425|10424.3|432
1606986600000|2020-12-03 09:10:00|10425.6|10424.9|10424|10423.3|10427.9|10427|10423.4|10422.4|518
1606986900000|2020-12-03 09:15:00|10423.9|10423.2|10426.9|10426.2|10427.1|10426.3|10423.6|10422.9|440
1606987200000|2020-12-03 09:20:00|10427.1|10426.1|10428.6|10427.9|10429.2|10428.3|10426.8|10426|373
1606987500000|2020-12-03 09:25:00|10428.7|10428|10427.7|10427|10430.7|10429.8|10426.9|10426.1|315
1606987800000|2020-12-03 09:30:00|10427.6|10426.9|10433.1|10432.1|10434.2|10433.4|10426.8|10426.1|582
1606988100000|2020-12-03 09:35:00|10432.9|10432.2|10431.8|10431.1|10433.8|10432.8|10431.2|10430.5|494
1606988400000|2020-12-03 09:40:00|10432|10431|10432.7|10432|10433.7|10432.8|10431.6|10430.7|384
1606988700000|2020-12-03 09:45:00|10432.8|10432.1|10428.9|10428.2|10432.8|10432.1|10428.7|10428|364
1606989000000|2020-12-03 09:50:00|10429|10428.3|10428.3|10427.3|10429|10428.3|10426.5|10425.7|407
1606989300000|2020-12-03 09:55:00|10428.6|10427.6|10427.8|10427.1|10428.6|10427.8|10426|10425.1|362
1606989600000|2020-12-03 10:00:00|10427.9|10427.2|10428.3|10427.3|10429.5|10428.7|10427.7|10427|310
1606989900000|2020-12-03 10:05:00|10428.4|10427.4|10425.5|10424.8|10428.4|10427.6|10423.6|10422.7|561
1606990200000|2020-12-03 10:10:00|10425.6|10424.9|10426.8|10426.1|10427|10426.2|10425.4|10424.5|297
1606990500000|2020-12-03 10:15:00|10426.7|10426|10428.8|10427.8|10428.9|10428.1|10426.7|10425.8|335
1606990800000|2020-12-03 10:20:00|10428.9|10427.9|10429.3|10428.3|10429.4|10428.5|10427.6|10426.7|251
1606991100000|2020-12-03 10:25:00|10429.2|10428.2|10431|10430.3|10431|10430.3|10428.9|10428|379
1606991400000|2020-12-03 10:30:00|10430.9|10430.2|10430.6|10429.6|10431.7|10430.7|10430.4|10429.5|260
1606991700000|2020-12-03 10:35:00|10430.5|10429.8|10428.7|10428|10430.8|10430|10428.4|10427.7|222
1606992000000|2020-12-03 10:40:00|10428.8|10427.8|10429.1|10428.1|10429.2|10428.4|10428.1|10427.1|264
1606992300000|2020-12-03 10:45:00|10429.2|10428.2|10428.9|10428.2|10429.3|10428.5|10427.9|10427|266
1606992600000|2020-12-03 10:50:00|10429|10428.3|10427|10426.3|10429.1|10428.3|10426|10425.2|359
1606992900000|2020-12-03 10:55:00|10426.9|10426.2|10429.1|10428.4|10429.3|10428.5|10426.9|10426|314
1606993200000|2020-12-03 11:00:00|10428.9|10428.2|10429.3|10428.6|10429.7|10429|10428.4|10427.7|219
1606993500000|2020-12-03 11:05:00|10429.4|10428.7|10428.8|10427.8|10430|10429.3|10427.5|10426.8|271
1606993800000|2020-12-03 11:10:00|10428.7|10428|10434.2|10433.5|10434.4|10433.7|10428.7|10427.9|352
1606994100000|2020-12-03 11:15:00|10434.3|10433.6|10432.9|10431.9|10434.3|10433.6|10432.7|10431.8|267
1606994400000|2020-12-03 11:20:00|10432.8|10431.8|10430.1|10429.4|10432.8|10431.9|10429.6|10428.8|419
1606994700000|2020-12-03 11:25:00|10430|10429.3|10429|10428|10431.3|10430.4|10427.9|10427.1|381
1606995000000|2020-12-03 11:30:00|10428.7|10427.9|10428.2|10427.5|10429.5|10428.6|10427.5|10426.5|435
1606995300000|2020-12-03 11:35:00|10428.1|10427.4|10431|10430.3|10431.1|10430.4|10428|10427.2|278
1606995600000|2020-12-03 11:40:00|10430.9|10430.2|10430.5|10429.8|10431.8|10430.9|10430.3|10429.4|299
1606995900000|2020-12-03 11:45:00|10430.6|10429.9|10430.1|10429.1|10431.3|10430.5|10428.9|10428.2|424
1606996200000|2020-12-03 11:50:00|10430.2|10429.2|10429.1|10428.4|10430.2|10429.2|10427.8|10427|550
1606996500000|2020-12-03 11:55:00|10428.9|10428.2|10428.9|10427.9|10429.7|10428.9|10428.3|10427.4|494
1606996800000|2020-12-03 12:00:00|10428.8|10427.8|10429.4|10428.4|10429.9|10429.2|10426.8|10426.1|500
1606997100000|2020-12-03 12:05:00|10429.3|10428.3|10426.9|10426.2|10429.4|10428.6|10426.7|10426|370
1606997400000|2020-12-03 12:10:00|10427|10426|10424.7|10423.7|10427.7|10426.8|10424.4|10423.6|419
1606997700000|2020-12-03 12:15:00|10424.8|10423.8|10427.3|10426.3|10427.4|10426.6|10424.4|10423.6|338
1606998000000|2020-12-03 12:20:00|10427.2|10426.2|10422.5|10421.5|10427.6|10426.9|10421|10420|324
1606998300000|2020-12-03 12:25:00|10422.6|10421.6|10415.3|10414.6|10422.6|10421.8|10413.1|10412.1|667
1606998600000|2020-12-03 12:30:00|10415.4|10414.4|10411.1|10410.4|10417.2|10416.4|10410.1|10409.3|678
1606998900000|2020-12-03 12:35:00|10411.2|10410.5|10413.1|10412.4|10414|10413|10409.4|10408.4|551
1606999200000|2020-12-03 12:40:00|10413.3|10412.3|10409.9|10408.9|10413.8|10413|10407.1|10406.2|600
1606999500000|2020-12-03 12:45:00|10409.8|10409.1|10409.6|10408.6|10411|10410.1|10408.4|10407.7|398
1606999800000|2020-12-03 12:50:00|10409.5|10408.5|10412.2|10411.2|10412.5|10411.6|10409.3|10408.4|518
1607000100000|2020-12-03 12:55:00|10411.7|10411|10409.2|10408.2|10412.2|10411.2|10407.7|10406.7|494
1607000400000|2020-12-03 13:00:00|10409.3|10408.3|10411.4|10410.4|10411.6|10410.6|10407.6|10406.8|705
1607000700000|2020-12-03 13:05:00|10411.2|10410.5|10411.5|10410.5|10413.4|10412.4|10411|10410|603
1607001000000|2020-12-03 13:10:00|10411.6|10410.6|10410.5|10409.5|10412.9|10412|10409.7|10408.9|349
1607001300000|2020-12-03 13:15:00|10410.4|10409.4|10407.3|10406.3|10412|10411.1|10406.2|10405.4|438
1607001600000|2020-12-03 13:20:00|10407.4|10406.7|10407.2|10406.2|10408.1|10407.3|10404.4|10403.4|553
1607001900000|2020-12-03 13:25:00|10407.1|10406.1|10405.7|10404|10407.1|10406.3|10402.6|10401.8|515
1607002200000|2020-12-03 13:30:00|10405.8|10404.1|10405|10404|10409|10408|10403.7|10402.9|615
1607002500000|2020-12-03 13:35:00|10405.1|10404.1|10406.4|10405.4|10406.5|10405.7|10404|10403.3|520
1607002800000|2020-12-03 13:40:00|10406.2|10405.5|10406|10405|10407.9|10406.9|10404.8|10404|428
1607003100000|2020-12-03 13:45:00|10405.7|10405.1|10406.4|10405.4|10408.1|10407.3|10405.7|10404.8|396
1607003400000|2020-12-03 13:50:00|10406.6|10405.6|10403.9|10402.9|10408.2|10407.2|10403.5|10402.8|519
1607003700000|2020-12-03 13:55:00|10404|10403|10405|10404|10405.5|10404.6|10402.7|10402|536
1607004000000|2020-12-03 14:00:00|10404.7|10404.3|10404.4|10403.4|10407.3|10406.3|10402.4|10401.7|579
1607004300000|2020-12-03 14:05:00|10404.3|10403.3|10399.5|10398.5|10404.5|10403.5|10399.1|10398.3|667
1607004600000|2020-12-03 14:10:00|10399.6|10398.6|10395.9|10394.9|10400.8|10399.9|10395.4|10394.5|600
1607004900000|2020-12-03 14:15:00|10395.8|10394.8|10390.6|10389.6|10396.8|10395.9|10388.7|10387.8|727
1607005200000|2020-12-03 14:20:00|10390.7|10389.7|10389.8|10388.8|10391.8|10391.1|10388.8|10388.1|684
1607005500000|2020-12-03 14:25:00|10389.7|10388.7|10388.4|10387.4|10390.9|10389.9|10387|10386.2|548
1607005800000|2020-12-03 14:30:00|10388.3|10387.3|10390.9|10390.2|10391.4|10390.4|10384.5|10383.6|886
1607006100000|2020-12-03 14:35:00|10390.8|10390.1|10391.4|10390.7|10395.4|10394.4|10390.7|10389.7|843
1607006400000|2020-12-03 14:40:00|10391.3|10390.6|10388.1|10387.1|10392|10391.1|10387.4|10386.6|588
1607006700000|2020-12-03 14:45:00|10388.2|10387.2|10385.6|10384.6|10389.4|10388.4|10384.3|10383.3|653
1607007000000|2020-12-03 14:50:00|10385.5|10384.5|10382|10381.3|10386.9|10386.1|10380.5|10379.8|677
1607007300000|2020-12-03 14:55:00|10382.2|10381.2|10381.7|10380.7|10383.3|10382.4|10380|10379|643
1607007600000|2020-12-03 15:00:00|10381.8|10380.8|10378.8|10377.8|10382.3|10381.3|10377.3|10376.5|730
1607007900000|2020-12-03 15:05:00|10378.7|10378.1|10377.1|10376.1|10379.4|10378.7|10375.9|10375|774
1607008200000|2020-12-03 15:10:00|10377|10376|10369.8|10368.8|10377.5|10376.6|10367.6|10366.6|887
1607008500000|2020-12-03 15:15:00|10369.6|10368.9|10372.5|10371.8|10372.9|10372|10368.3|10367.4|808
1607008800000|2020-12-03 15:20:00|10372.6|10371.6|10371.9|10370.9|10372.8|10371.8|10368.9|10368|715
1607009100000|2020-12-03 15:25:00|10371.8|10370.8|10373.9|10373.2|10374.5|10373.8|10370.8|10369.9|781
1607009400000|2020-12-03 15:30:00|10373.8|10373.1|10372.1|10371.1|10375|10374.2|10369.5|10368.8|719
1607009700000|2020-12-03 15:35:00|10371.9|10371.2|10372.2|10371.5|10373.4|10372.6|10370|10369.2|700
1607010000000|2020-12-03 15:40:00|10372.1|10371.4|10375.8|10374.8|10375.9|10375.1|10371.5|10370.6|520
1607010300000|2020-12-03 15:45:00|10375.7|10374.7|10378|10377|10379.4|10378.4|10372.4|10371.6|615
1607010600000|2020-12-03 15:50:00|10378.1|10377.1|10376.5|10375.5|10378.6|10377.9|10375.1|10374.2|706
1607010900000|2020-12-03 15:55:00|10376.8|10375.8|10375.5|10374.5|10379.4|10378.5|10375.2|10374.4|868
1607011200000|2020-12-03 16:00:00|10375.4|10374.7|10379.8|10378.8|10380.4|10379.6|10374.6|10373.7|686
1607011500000|2020-12-03 16:05:00|10379.6|10378.9|10380.8|10380.1|10383.6|10382.7|10379.6|10378.9|650
1607011800000|2020-12-03 16:10:00|10380.7|10380|10378.4|10377.7|10383.6|10382.6|10378|10377.3|614
1607012100000|2020-12-03 16:15:00|10378.5|10377.8|10379.8|10378.8|10381.2|10380.3|10377.5|10376.7|477
1607012400000|2020-12-03 16:20:00|10379.9|10378.9|10380.3|10379.3|10383|10382.2|10378.9|10378.2|499
1607012700000|2020-12-03 16:25:00|10380.1|10379.1|10382.6|10381.9|10383.3|10382.4|10379.3|10378.3|429
1607013000000|2020-12-03 16:30:00|10382.7|10382|10381.3|10380.6|10382.8|10382.1|10380.8|10379.8|544
1607013300000|2020-12-03 16:35:00|10381.4|10380.7|10380.6|10379.6|10381.6|10380.9|10378.2|10377.4|530
1607013600000|2020-12-03 16:40:00|10380.7|10379.9|10382|10381|10382.6|10381.8|10378.6|10377.8|372
1607013900000|2020-12-03 16:45:00|10382.1|10381.1|10382.9|10381.9|10383.6|10382.7|10381.3|10380.5|278
1607014200000|2020-12-03 16:50:00|10383|10382|10381.1|10380.1|10384.5|10383.5|10380.3|10379.4|414
1607014500000|2020-12-03 16:55:00|10381|10380.3|10377.7|10376.7|10381.7|10380.8|10377.4|10376.6|344
1607014800000|2020-12-03 17:00:00|10377.6|10377|10377.8|10376.8|10378.8|10377.8|10376.4|10375.5|463
1607015100000|2020-12-03 17:05:00|10377.7|10377|10379.6|10378.6|10379.7|10378.9|10377|10376.1|452
1607015400000|2020-12-03 17:10:00|10379.5|10378.5|10382.8|10381.8|10384.4|10383.6|10379.4|10378.4|393
1607015700000|2020-12-03 17:15:00|10382.7|10381.7|10382.7|10381.7|10383.1|10382.3|10381.1|10380.4|389
1607016000000|2020-12-03 17:20:00|10382.8|10381.8|10384.5|10383.8|10386.1|10385.1|10382.2|10381.2|369
1607016300000|2020-12-03 17:25:00|10384.4|10383.7|10384.6|10383.6|10385.6|10384.7|10383.4|10382.5|353
1607016600000|2020-12-03 17:30:00|10384.5|10383.5|10383.2|10382.2|10384.5|10383.7|10381.9|10381|333
1607016900000|2020-12-03 17:35:00|10383.1|10382.1|10383.8|10382.8|10384.8|10383.9|10382.6|10381.6|254
1607017200000|2020-12-03 17:40:00|10383.6|10382.9|10383.3|10382.3|10384.6|10383.9|10383|10382.2|231
1607017500000|2020-12-03 17:45:00|10383.2|10382.5|10385.8|10384.8|10386.7|10385.7|10383.2|10382.3|401
1607017800000|2020-12-03 17:50:00|10385.9|10384.9|10385.8|10384.8|10386.1|10385.3|10384.8|10384.1|240
1607018100000|2020-12-03 17:55:00|10385.9|10384.9|10388.7|10387.7|10389.3|10388.5|10385.9|10384.9|356
1607018400000|2020-12-03 18:00:00|10388.8|10387.8|10389.2|10388.5|10389.3|10388.6|10388.2|10387.3|277
1607018700000|2020-12-03 18:05:00|10389.4|10388.7|10390.5|10389.5|10391.1|10390.3|10388.3|10387.4|356
1607019000000|2020-12-03 18:10:00|10390.4|10389.4|10391.6|10390.6|10392.4|10391.4|10390.3|10389.4|241
1607019300000|2020-12-03 18:15:00|10391.7|10390.7|10394.2|10393.2|10394.3|10393.6|10391.1|10390.1|225
1607019600000|2020-12-03 18:20:00|10394.1|10393.1|10393.3|10392.6|10394.1|10393.3|10392.6|10391.8|271
1607019900000|2020-12-03 18:25:00|10393.2|10392.5|10393.6|10392.6|10393.8|10392.9|10392.6|10391.8|192
1607020200000|2020-12-03 18:30:00|10393.7|10392.7|10392.9|10391.9|10394.1|10393.2|10392.7|10391.9|188
1607020500000|2020-12-03 18:35:00|10392.7|10391.7|10391|10390.3|10393.1|10392.2|10390.7|10389.7|350
1607020800000|2020-12-03 18:40:00|10391.1|10390.4|10391.8|10391.1|10392.2|10391.4|10390.9|10389.9|190
1607021100000|2020-12-03 18:45:00|10391.9|10391.2|10395|10394.3|10395.2|10394.5|10391.4|10390.7|352
1607021400000|2020-12-03 18:50:00|10395.1|10394.4|10399.8|10398.8|10400|10399.2|10394.8|10394.1|433
1607021700000|2020-12-03 18:55:00|10399.7|10398.7|10395.6|10394.6|10399.9|10399|10395.5|10394.5|399
1607022000000|2020-12-03 19:00:00|10395.7|10394.7|10393.1|10392.4|10396.1|10395.3|10392.5|10391.6|481
1607022300000|2020-12-03 19:05:00|10393|10392.3|10392.6|10391.6|10393.4|10392.6|10391.9|10391.2|280
1607022600000|2020-12-03 19:10:00|10392.4|10391.7|10392.6|10391.9|10394.1|10393.4|10392.2|10391.4|305
1607022900000|2020-12-03 19:15:00|10392.5|10391.8|10394.5|10393.5|10394.5|10393.8|10392.5|10391.8|321
1607023200000|2020-12-03 19:20:00|10394|10393.3|10393.8|10392.8|10394.8|10393.8|10393.6|10392.6|198
1607023500000|2020-12-03 19:25:00|10393.9|10392.9|10395.2|10394.5|10395.6|10394.7|10393.7|10392.7|216
1607023800000|2020-12-03 19:30:00|10395.1|10394.1|10394.9|10393.9|10395.5|10394.7|10394.3|10393.5|233
1607024100000|2020-12-03 19:35:00|10394.8|10393.8|10394.4|10393.4|10395.6|10394.8|10394.3|10393.4|286
1607024400000|2020-12-03 19:40:00|10394.3|10393.6|10395.3|10394.6|10395.3|10394.6|10393.9|10393|231
1607024700000|2020-12-03 19:45:00|10395.5|10394.8|10397.5|10396.5|10397.6|10396.6|10395.3|10394.4|200
1607025000000|2020-12-03 19:50:00|10397.3|10396.6|10398.7|10398|10399|10398.2|10397.3|10396.4|278
1607025300000|2020-12-03 19:55:00|10398.9|10397.9|10396.4|10395.7|10398.9|10398|10396.3|10395.4|357
1607025600000|2020-12-03 20:00:00|10396.6|10395.6|10396.4|10395.7|10397.1|10396.2|10394.9|10394|295
1607025900000|2020-12-03 20:05:00|10396.3|10395.6|10395.5|10394.5|10396.6|10395.6|10395.3|10394.3|174
1607026200000|2020-12-03 20:10:00|10395.6|10394.6|10394.8|10393.8|10395.8|10395.1|10394.1|10393.2|262
1607026500000|2020-12-03 20:15:00|10394.9|10393.9|10394.7|10394|10395.9|10395.1|10394.4|10393.5|205
1607026800000|2020-12-03 20:20:00|10394.8|10394.1|10395|10394|10396.2|10395.3|10394.7|10393.8|205
1607027100000|2020-12-03 20:25:00|10394.9|10393.9|10393.7|10393|10395.4|10394.6|10393.4|10392.4|114
1607027400000|2020-12-03 20:30:00|10393.6|10392.9|10393.9|10393.2|10394.8|10394.1|10393.4|10392.6|192
1607027700000|2020-12-03 20:35:00|10394|10393.3|10392.8|10392.1|10394.3|10393.6|10392.5|10391.7|225
1607028000000|2020-12-03 20:40:00|10392.7|10392|10391.1|10390.4|10393.7|10393|10389.9|10388.9|696
1607028300000|2020-12-03 20:45:00|10390.9|10390.2|10389.5|10388.5|10391.3|10390.6|10389.1|10388.3|341
1607028600000|2020-12-03 20:50:00|10389.6|10388.6|10389|10388|10390.2|10389.3|10388.1|10387.2|285
1607028900000|2020-12-03 20:55:00|10388.9|10387.9|10389|10388|10389.7|10388.9|10387.8|10387.1|385
1607029200000|2020-12-03 21:00:00|10389.1|10388.1|10390.1|10389.1|10390.2|10389.3|10388.2|10387.3|219
1607029500000|2020-12-03 21:05:00|10390|10389|10388|10387.3|10390.1|10389.1|10387.7|10386.7|238
1607029800000|2020-12-03 21:10:00|10388.1|10387.1|10388|10387|10388.6|10387.7|10387.2|10386.3|190
1607030100000|2020-12-03 21:15:00|10388.1|10387.1|10388.6|10387.6|10388.8|10388|10388|10387|83
1607030400000|2020-12-03 21:20:00|10388.7|10387.7|10388.6|10387.6|10388.7|10387.8|10388.3|10387.4|98
1607030700000|2020-12-03 21:25:00|10388.7|10387.7|10383.9|10383.2|10388.7|10387.8|10383.8|10382.8|186
1607031000000|2020-12-03 21:30:00|10384|10383|10385.2|10384.5|10385.7|10384.7|10383.6|10382.7|170
1607031300000|2020-12-03 21:35:00|10385.3|10384.3|10387.1|10386.1|10387.5|10386.5|10385.2|10384.2|148
1607031600000|2020-12-03 21:40:00|10387|10386|10385.9|10384.9|10387.3|10386.3|10385|10384.1|127
1607031900000|2020-12-03 21:45:00|10385.8|10384.8|10386|10385|10386.9|10385.9|10384.7|10383.7|176
1607032200000|2020-12-03 21:50:00|10385.9|10384.9|10385.4|10384.4|10386.3|10385.3|10384.9|10383.9|160
1607032500000|2020-12-03 21:55:00|10385.5|10384.5|10384.6|10383.6|10385.8|10384.8|10384|10383|193
1607032800000|2020-12-03 22:00:00|10384.7|10383.7|10391.8|10385.8|10392.1|10386.1|10384.6|10383.3|42
1607033100000|2020-12-03 22:05:00|10392|10386|10391.7|10385.7|10392.6|10386.6|10391.3|10385.3|114
1607033400000|2020-12-03 22:10:00|10391.6|10385.6|10390.5|10384.5|10393.5|10387.7|10390.3|10384.3|235
1607033700000|2020-12-03 22:15:00|10390.4|10384.4|10391.1|10385.2|10391.3|10385.7|10390.3|10384.3|185
1607034000000|2020-12-03 22:20:00|10391|10385.1|10391.2|10385.2|10391.4|10385.8|10390.5|10384.5|203
1607034300000|2020-12-03 22:25:00|10391|10385|10386.3|10380.3|10391.4|10386.1|10385.2|10379.2|890
1607034600000|2020-12-03 22:30:00|10386.7|10380.7|10387.9|10381.9|10388.6|10382.6|10385.4|10379.4|830
1607034900000|2020-12-03 22:35:00|10388|10382|10387.4|10381.4|10388.8|10382.8|10387.2|10381.2|363
1607035200000|2020-12-03 22:40:00|10387.3|10381.3|10388.4|10384.2|10390.7|10384.7|10386.7|10381|270
1607035500000|2020-12-03 22:45:00|10388.1|10384|10388.7|10383.6|10389.1|10385.3|10387.4|10382.4|395
1607035800000|2020-12-03 22:50:00|10388.6|10383.7|10388.3|10384.2|10389.3|10385.1|10387.8|10383.1|450
1607036100000|2020-12-03 22:55:00|10388.4|10384.3|10388.4|10383.6|10389.6|10384.6|10387.3|10382.9|233
1607036400000|2020-12-03 23:00:00|10388.5|10383.5|10385.8|10384.8|10388.5|10385.5|10385.2|10383.5|647
1607036700000|2020-12-03 23:05:00|10385.9|10384.9|10386.1|10385.1|10387.2|10386.3|10385.6|10384.6|181
1607037000000|2020-12-03 23:10:00|10386.2|10385.2|10384.9|10383.9|10386.5|10385.5|10384.8|10383.8|119
1607037300000|2020-12-03 23:15:00|10385|10384|10384|10383|10385|10384.1|10383.9|10382.9|138
1607037600000|2020-12-03 23:20:00|10383.9|10382.9|10383.5|10382.5|10384.2|10383.5|10383.4|10382.4|155
1607037900000|2020-12-03 23:25:00|10383.6|10382.6|10384.1|10383.1|10384.2|10383.2|10383.3|10382.4|152
1607038200000|2020-12-03 23:30:00|10384|10383|10386.1|10385.1|10386.1|10385.1|10383.2|10382.4|187
1607038500000|2020-12-03 23:35:00|10386|10385|10386|10385|10386.1|10385.1|10385.5|10384.5|81
1607038800000|2020-12-03 23:40:00|10385.9|10384.9|10386|10385|10386.7|10385.7|10385.8|10384.8|113
1607039100000|2020-12-03 23:45:00|10386.1|10385.1|10387.3|10386.3|10387.6|10386.6|10385.3|10384.4|150
1607039400000|2020-12-03 23:50:00|10387.2|10386.2|10381.3|10380.3|10387.2|10386.2|10380.3|10379.4|229
1607039700000|2020-12-03 23:55:00|10381.2|10380.2|10384|10383|10384.3|10383.4|10380.6|10379.8|212
1607040000000|2020-12-04 00:00:00|10383.9|10383.2|10382.3|10381.3|10386.1|10385.4|10381.2|10380.3|443
1607040300000|2020-12-04 00:05:00|10382.1|10381.4|10384.5|10383.5|10384.8|10384|10382.1|10381.4|370
1607040600000|2020-12-04 00:10:00|10384.6|10383.6|10382.4|10381.7|10384.6|10383.7|10382.2|10381.3|504
1607040900000|2020-12-04 00:15:00|10382.5|10381.8|10382.7|10381.7|10384.3|10383.5|10381.2|10380.4|503
1607041200000|2020-12-04 00:20:00|10382.6|10381.9|10381.4|10380.7|10385.4|10384.4|10380.9|10380.2|378
1607041500000|2020-12-04 00:25:00|10381.5|10380.8|10378.2|10377.5|10382.8|10382.1|10377.3|10376.6|431
1607041800000|2020-12-04 00:30:00|10378.1|10377.4|10377.6|10376.9|10379.1|10378.3|10374.2|10373.5|501
1607042100000|2020-12-04 00:35:00|10377.7|10377|10379.9|10378.9|10379.9|10379.1|10377.5|10376.8|312
1607042400000|2020-12-04 00:40:00|10379.8|10378.8|10379.8|10378.8|10380.6|10379.9|10378|10377.2|381
1607042700000|2020-12-04 00:45:00|10379.4|10378.7|10377.1|10376.4|10379.4|10378.7|10376.1|10375.4|374
1607043000000|2020-12-04 00:50:00|10377.2|10376.5|10380.8|10379.8|10381.1|10380.4|10376.3|10375.5|530
1607043300000|2020-12-04 00:55:00|10381.1|10380.1|10381.5|10380.8|10382.7|10382|10379.3|10378.3|423
1607043600000|2020-12-04 01:00:00|10381.4|10380.7|10381.2|10380.5|10381.5|10380.8|10379.7|10379|288
1607043900000|2020-12-04 01:05:00|10381.3|10380.6|10382.1|10381.4|10382.8|10382.1|10379.1|10378.3|227
1607044200000|2020-12-04 01:10:00|10382|10381.3|10381.2|10380.5|10383.1|10382.3|10380.7|10380|265
1607044500000|2020-12-04 01:15:00|10381.1|10380.4|10380.9|10380.2|10382.9|10382.1|10380.7|10379.9|249
1607044800000|2020-12-04 01:20:00|10380.8|10380.1|10380.6|10379.9|10381.6|10380.7|10378.8|10378.1|331
1607045100000|2020-12-04 01:25:00|10380.5|10379.8|10379.2|10378.5|10380.9|10380.1|10379.1|10378.3|260
1607045400000|2020-12-04 01:30:00|10379.1|10378.4|10381.7|10381|10382.6|10381.9|10377.6|10376.9|508
1607045700000|2020-12-04 01:35:00|10381.8|10381.1|10381.8|10381.1|10382.1|10381.4|10380.8|10380.1|336
1607046000000|2020-12-04 01:40:00|10381.6|10380.9|10381.4|10380.7|10382.1|10381.4|10380.1|10379.4|291
1607046300000|2020-12-04 01:45:00|10381.3|10380.6|10381.5|10380.8|10382.5|10381.8|10380.3|10379.5|305
1607046600000|2020-12-04 01:50:00|10381.6|10380.9|10382.1|10381.4|10383.3|10382.5|10380.5|10379.7|353
1607046900000|2020-12-04 01:55:00|10382.2|10381.5|10383.4|10382.7|10384.9|10384.1|10382.1|10381.4|384
1607047200000|2020-12-04 02:00:00|10383.5|10382.8|10383|10382.3|10384.4|10383.6|10382.3|10381.6|294
1607047500000|2020-12-04 02:05:00|10382.9|10382.2|10383.7|10383|10384.1|10383.4|10382.1|10381.3|258
1607047800000|2020-12-04 02:10:00|10383.8|10383.1|10384.9|10383.9|10385.8|10385|10383.8|10383.1|190
1607048100000|2020-12-04 02:15:00|10384.8|10383.8|10383.6|10382.9|10385.8|10384.9|10383.1|10382.3|333
1607048400000|2020-12-04 02:20:00|10383.7|10383|10383.6|10382.9|10384.7|10384|10383.2|10382.5|209
1607048700000|2020-12-04 02:25:00|10383.7|10383|10384.3|10383.3|10385.3|10384.5|10383.6|10382.9|203
1607049000000|2020-12-04 02:30:00|10384.1|10383.4|10384.1|10383.4|10384.3|10383.5|10383.4|10382.6|205
1607049300000|2020-12-04 02:35:00|10384|10383.3|10385.2|10384.5|10385.3|10384.6|10383.6|10382.9|255
1607049600000|2020-12-04 02:40:00|10385|10384.3|10387.1|10386.4|10387.2|10386.5|10384.6|10383.8|235
1607049900000|2020-12-04 02:45:00|10387.2|10386.2|10387.4|10386.7|10388.7|10388|10386.9|10386.1|290
1607050200000|2020-12-04 02:50:00|10387.5|10386.8|10387.5|10386.8|10387.6|10386.9|10386.9|10386.2|223
1607050500000|2020-12-04 02:55:00|10387.4|10386.7|10387.9|10387.2|10388.2|10387.4|10386.5|10385.7|269
1607050800000|2020-12-04 03:00:00|10387.8|10387.1|10384.1|10383.4|10387.9|10387.2|10384|10383.3|295
1607051100000|2020-12-04 03:05:00|10384.3|10383.3|10385.4|10384.4|10385.6|10384.8|10383.5|10382.8|247
1607051400000|2020-12-04 03:10:00|10385.3|10384.3|10385|10384.3|10385.5|10384.8|10384.5|10383.6|223
1607051700000|2020-12-04 03:15:00|10384.9|10384.2|10384.9|10384.2|10385.8|10385.1|10384.6|10383.9|191
1607052000000|2020-12-04 03:20:00|10385|10384.3|10384.3|10383.6|10385.3|10384.6|10383.9|10383.2|166
1607052300000|2020-12-04 03:25:00|10384.4|10383.7|10384.8|10384.1|10385.4|10384.7|10383.5|10382.6|185
1607052600000|2020-12-04 03:30:00|10384.7|10384|10384.6|10383.9|10385.6|10384.9|10383.6|10382.9|251
1607052900000|2020-12-04 03:35:00|10384.5|10383.8|10385|10384.3|10385.9|10384.9|10384.5|10383.8|195
1607053200000|2020-12-04 03:40:00|10384.9|10384.2|10386.1|10385.4|10386.6|10385.7|10384.9|10384.2|296
1607053500000|2020-12-04 03:45:00|10386.2|10385.5|10385.2|10384.5|10386.6|10385.6|10385.2|10384.4|226
1607053800000|2020-12-04 03:50:00|10385.3|10384.6|10385.3|10384.6|10386.1|10385.3|10384.7|10384|240
1607054100000|2020-12-04 03:55:00|10385.5|10384.5|10385.6|10384.9|10386|10385.2|10384.7|10384|222
1607054400000|2020-12-04 04:00:00|10385.7|10385|10384.8|10384.1|10385.9|10385.2|10384.5|10383.7|194
1607054700000|2020-12-04 04:05:00|10385|10384.3|10388.3|10387.6|10388.9|10388.1|10384.7|10384|130
1607055000000|2020-12-04 04:10:00|10388.1|10387.4|10389.3|10388.6|10389.6|10388.9|10388|10387.2|263
1607055300000|2020-12-04 04:15:00|10389.4|10388.7|10388.3|10387.6|10389.7|10389|10388.2|10387.5|151
1607055600000|2020-12-04 04:20:00|10388.4|10387.7|10387.8|10387.1|10388.7|10388|10387.7|10387|231
1607055900000|2020-12-04 04:25:00|10387.9|10387.2|10388.9|10388.2|10389.1|10388.3|10387.8|10387.1|147
1607056200000|2020-12-04 04:30:00|10389|10388.3|10390.2|10389.5|10390.3|10389.5|10388.9|10388.2|211
1607056500000|2020-12-04 04:35:00|10390.1|10389.4|10390|10389.3|10390.2|10389.5|10388.5|10387.8|147
1607056800000|2020-12-04 04:40:00|10389.9|10389.2|10389.3|10388.6|10390.2|10389.5|10388.8|10388.1|214
1607057100000|2020-12-04 04:45:00|10389.4|10388.7|10391.8|10391.1|10392|10391.2|10389.3|10388.6|203
1607057400000|2020-12-04 04:50:00|10391.9|10391.2|10390.6|10389.9|10391.9|10391.2|10390.2|10389.5|186
1607057700000|2020-12-04 04:55:00|10390.7|10390|10391.7|10391|10392.4|10391.7|10390.3|10389.5|201
1607058000000|2020-12-04 05:00:00|10391.6|10390.9|10393|10392.3|10393.5|10392.7|10391.6|10390.9|224
1607058300000|2020-12-04 05:05:00|10392.9|10392.2|10393|10392.3|10394.2|10393.4|10392.2|10391.5|271
1607058600000|2020-12-04 05:10:00|10393.1|10392.4|10395.9|10395.2|10397|10396.1|10392.9|10392.2|316
1607058900000|2020-12-04 05:15:00|10395.8|10395.1|10394.2|10393.5|10396.7|10395.7|10394.1|10393.4|247
1607059200000|2020-12-04 05:20:00|10394.3|10393.6|10394.9|10394.2|10395.6|10394.9|10393|10392.2|268
1607059500000|2020-12-04 05:25:00|10394.8|10394.1|10395.3|10394.6|10395.8|10394.8|10394.5|10393.7|236
1607059800000|2020-12-04 05:30:00|10395.4|10394.7|10395|10394.3|10395.7|10395|10394.7|10393.9|246
1607060100000|2020-12-04 05:35:00|10395.2|10394.2|10396.4|10395.7|10396.6|10395.8|10394.4|10393.6|189
1607060400000|2020-12-04 05:40:00|10396.3|10395.6|10395.4|10394.4|10396.5|10395.8|10394.7|10394|256
1607060700000|2020-12-04 05:45:00|10395.3|10394.6|10393.3|10392.6|10395.7|10395|10393.1|10392.4|347
1607061000000|2020-12-04 05:50:00|10393.5|10392.5|10391.9|10391.2|10393.6|10392.9|10391.1|10390.3|343
1607061300000|2020-12-04 05:55:00|10392|10391.3|10398.1|10397.1|10399.3|10398.4|10391.9|10391.2|609
1607061600000|2020-12-04 06:00:00|10398|10397|10394.7|10393.7|10398|10397.2|10394.3|10393.4|372
1607061900000|2020-12-04 06:05:00|10394.6|10393.6|10393.4|10392.4|10394.8|10393.9|10393.2|10392.4|243
1607062200000|2020-12-04 06:10:00|10393.5|10392.5|10391.1|10390.4|10393.5|10392.5|10391|10390.1|223
1607062500000|2020-12-04 06:15:00|10391.3|10390.6|10389.3|10388.6|10391.6|10390.8|10388.9|10388|282
1607062800000|2020-12-04 06:20:00|10389.4|10388.7|10387.7|10387|10390.2|10389.4|10387.5|10386.8|293
1607063100000|2020-12-04 06:25:00|10387.6|10386.9|10386.2|10385.2|10388.1|10387.2|10385.9|10385.1|277
1607063400000|2020-12-04 06:30:00|10386.3|10385.3|10388|10387|10388.4|10387.6|10386.2|10385.2|302
1607063700000|2020-12-04 06:35:00|10388.1|10387.1|10386.2|10385.5|10388.2|10387.3|10386|10385.2|332
1607064000000|2020-12-04 06:40:00|10386.5|10385.8|10389|10388.3|10389.2|10388.4|10386.5|10385.7|379
1607064300000|2020-12-04 06:45:00|10389.1|10388.4|10388.1|10387.1|10389.4|10388.7|10387|10386.2|225
1607064600000|2020-12-04 06:50:00|10388|10387|10385.5|10384.8|10388.1|10387.1|10385.1|10384.2|210
1607064900000|2020-12-04 06:55:00|10385.3|10384.6|10387.2|10386.2|10387.2|10386.2|10384.3|10383.5|215
1607065200000|2020-12-04 07:00:00|10387.1|10386.1|10388.8|10388.1|10389|10388.1|10383|10382.3|490
1607065500000|2020-12-04 07:05:00|10388.9|10388.2|10390.7|10389.7|10391.8|10391|10388.9|10388.2|441
1607065800000|2020-12-04 07:10:00|10390.6|10389.9|10389.9|10389.2|10390.7|10389.9|10388|10387.2|269
1607066100000|2020-12-04 07:15:00|10390|10389.3|10389.4|10388.7|10390.2|10389.3|10388.2|10387.5|289
1607066400000|2020-12-04 07:20:00|10389.3|10388.6|10391.2|10390.2|10391.4|10390.7|10387.8|10387.1|386
1607066700000|2020-12-04 07:25:00|10391.4|10390.5|10390.1|10389.4|10392.9|10392|10390|10389.2|431
1607067000000|2020-12-04 07:30:00|10390.3|10389.6|10388.6|10387.9|10393.1|10392.3|10388.5|10387.6|350
1607067300000|2020-12-04 07:35:00|10388.7|10388|10388.3|10387.6|10389.4|10388.7|10387.2|10386.5|329
1607067600000|2020-12-04 07:40:00|10388.2|10387.5|10387.2|10386.5|10389.3|10388.5|10386|10385.3|371
1607067900000|2020-12-04 07:45:00|10387.3|10386.6|10389.8|10389.1|10390.3|10389.5|10387.2|10386.5|347
1607068200000|2020-12-04 07:50:00|10389.5|10388.8|10390.1|10389.4|10391|10390.2|10388.9|10388.2|335
1607068500000|2020-12-04 07:55:00|10390|10389.3|10389.7|10389|10391.3|10390.6|10389.7|10388.9|292
1607068800000|2020-12-04 08:00:00|10389.8|10389.1|10395.2|10394.5|10396.9|10396|10389.8|10389.1|587
1607069100000|2020-12-04 08:05:00|10395.4|10394.4|10399.7|10398.7|10402.1|10401.3|10394.4|10393.7|565
1607069400000|2020-12-04 08:10:00|10399.6|10398.9|10395.1|10394.1|10400|10399.2|10394.9|10394|475
1607069700000|2020-12-04 08:15:00|10395.2|10394.2|10393.1|10392.4|10396.3|10395.6|10392.4|10391.7|446
1607070000000|2020-12-04 08:20:00|10393.4|10392.7|10392.7|10392|10395.3|10394.4|10391.9|10391.1|419
1607070300000|2020-12-04 08:25:00|10392.8|10392.1|10393.2|10392.5|10394.3|10393.5|10392.1|10391.4|311
1607070600000|2020-12-04 08:30:00|10393.1|10392.4|10390.8|10390.1|10395.2|10394.5|10390.4|10389.5|492
1607070900000|2020-12-04 08:35:00|10390.9|10390.2|10393.3|10392.6|10393.4|10392.7|10389.6|10388.9|328
1607071200000|2020-12-04 08:40:00|10393.4|10392.7|10395.3|10394.3|10396|10395.1|10392.8|10392.1|515
1607071500000|2020-12-04 08:45:00|10395.4|10394.4|10398.6|10397.9|10399.4|10398.6|10393|10392.2|531
1607071800000|2020-12-04 08:50:00|10398.5|10397.8|10397.9|10396.9|10400|10399.3|10397.3|10396.5|486
1607072100000|2020-12-04 08:55:00|10398|10397|10401.9|10401.2|10403.8|10403|10397.4|10396.6|661
1607072400000|2020-12-04 09:00:00|10401.8|10401.1|10403.6|10402.9|10405|10404.3|10400.6|10399.9|631
1607072700000|2020-12-04 09:05:00|10403.7|10403|10399.5|10398.8|10403.7|10403|10399.1|10398.4|489
1607073000000|2020-12-04 09:10:00|10399.6|10398.9|10399.2|10398.5|10401.1|10400.1|10398.8|10398.1|372
1607073300000|2020-12-04 09:15:00|10399.3|10398.6|10399.2|10398.5|10399.8|10399.1|10397.3|10396.4|320
1607073600000|2020-12-04 09:20:00|10399.3|10398.6|10401.5|10400.5|10402|10401.2|10398.7|10398|371
1607073900000|2020-12-04 09:25:00|10401.4|10400.7|10402.5|10401.8|10404.3|10403.6|10401.3|10400.5|442
1607074200000|2020-12-04 09:30:00|10402.6|10401.9|10400.1|10399.4|10402.8|10402.1|10399.9|10399.1|512
1607074500000|2020-12-04 09:35:00|10400|10399.3|10400.7|10400|10401.2|10400.5|10399|10398.2|284
1607074800000|2020-12-04 09:40:00|10400.8|10399.8|10399.5|10398.5|10400.9|10400|10397.5|10396.8|303
1607075100000|2020-12-04 09:45:00|10399.4|10398.4|10395.6|10394.9|10403|10402.3|10394.9|10394.2|1020
1607075400000|2020-12-04 09:50:00|10395.5|10394.8|10396.1|10395.4|10397.9|10397.2|10395.1|10394.4|570
1607075700000|2020-12-04 09:55:00|10396.2|10395.5|10396.2|10395.5|10396.7|10396|10393.2|10392.2|582
1607076000000|2020-12-04 10:00:00|10396.4|10395.7|10393.9|10392.9|10397.1|10396.4|10393.5|10392.6|425
1607076300000|2020-12-04 10:05:00|10393.7|10393|10395.5|10394.8|10395.7|10394.9|10393.6|10392.8|358
1607076600000|2020-12-04 10:10:00|10395.6|10394.9|10400.4|10399.7|10401|10400.2|10394.8|10394|526
1607076900000|2020-12-04 10:15:00|10400.5|10399.8|10399.5|10398.8|10401|10400.3|10398.6|10397.9|430
1607077200000|2020-12-04 10:20:00|10399.6|10398.9|10403|10402.3|10404.5|10403.5|10399.6|10398.9|505
1607077500000|2020-12-04 10:25:00|10402.9|10402.2|10401.4|10400.7|10403.4|10402.7|10401.2|10400.5|410
1607077800000|2020-12-04 10:30:00|10401.5|10400.8|10402.2|10401.5|10403.6|10402.8|10401.5|10400.8|438
1607078100000|2020-12-04 10:35:00|10402.3|10401.6|10403|10402.3|10403.8|10403.1|10401.8|10401.1|357
1607078400000|2020-12-04 10:40:00|10403.1|10402.4|10405.9|10405.2|10407.8|10407.1|10403|10402.3|465
1607078700000|2020-12-04 10:45:00|10406|10405.3|10401.2|10400.2|10407.9|10407.2|10401|10400.2|441
1607079000000|2020-12-04 10:50:00|10401.3|10400.3|10400.3|10399.3|10403.6|10402.7|10399.7|10399|408
1607079300000|2020-12-04 10:55:00|10400.4|10399.4|10400.2|10399.5|10402.2|10401.4|10398.6|10397.9|498
1607079600000|2020-12-04 11:00:00|10400.5|10399.8|10399.3|10398.6|10401.4|10400.7|10396.7|10396|597
1607079900000|2020-12-04 11:05:00|10399.4|10398.7|10398.3|10397.6|10399.4|10398.7|10397.3|10396.6|351
1607080200000|2020-12-04 11:10:00|10398.2|10397.5|10397.5|10396.5|10399.3|10398.5|10396.2|10395.4|388
1607080500000|2020-12-04 11:15:00|10397.4|10396.4|10400.1|10399.4|10401|10400.2|10397.4|10396.4|328
1607080800000|2020-12-04 11:20:00|10399.4|10398.7|10401.9|10400.9|10403.1|10402.3|10398.9|10398.2|360
1607081100000|2020-12-04 11:25:00|10401.8|10400.8|10401.9|10401.2|10403.5|10402.8|10401.4|10400.7|299
1607081400000|2020-12-04 11:30:00|10402|10401.3|10402.9|10402.2|10403.3|10402.6|10401.8|10401.1|368
1607081700000|2020-12-04 11:35:00|10402.8|10402.1|10399.5|10398.8|10403.9|10403|10398.8|10398.1|510
1607082000000|2020-12-04 11:40:00|10399.4|10398.7|10399.8|10398.8|10401.4|10400.6|10399|10398.1|297
1607082300000|2020-12-04 11:45:00|10399.9|10398.9|10397.2|10396.5|10399.9|10399.1|10396.9|10396|338
1607082600000|2020-12-04 11:50:00|10397.3|10396.6|10396.7|10395.7|10398.9|10398.2|10396.4|10395.4|353
1607082900000|2020-12-04 11:55:00|10396.8|10396|10399.3|10398.6|10400.5|10399.6|10396.7|10396|456
1607083200000|2020-12-04 12:00:00|10399.4|10398.7|10396.4|10395.7|10400.6|10399.9|10396|10395.3|377
1607083500000|2020-12-04 12:05:00|10396.3|10395.6|10397.5|10396.8|10398.3|10397.6|10395.4|10394.7|283
1607083800000|2020-12-04 12:10:00|10397.1|10396.4|10395.4|10394.4|10397.4|10396.5|10394|10393.2|339
1607084100000|2020-12-04 12:15:00|10395.2|10394.5|10393|10392.3|10395.7|10395|10392.5|10391.7|377
1607084400000|2020-12-04 12:20:00|10393.1|10392.4|10393.8|10393.1|10395.1|10394.4|10393|10392.3|370
1607084700000|2020-12-04 12:25:00|10393.7|10393|10396.7|10396|10397.5|10396.5|10392.9|10392.2|504
1607085000000|2020-12-04 12:30:00|10396.1|10395.4|10394.9|10394.2|10397.1|10396.4|10394.8|10394.1|425
1607085300000|2020-12-04 12:35:00|10395|10394.3|10399.3|10398.6|10399.5|10398.7|10395|10394.3|351
1607085600000|2020-12-04 12:40:00|10399.4|10398.7|10398.9|10398.2|10400.2|10399.5|10398.5|10397.8|406
1607085900000|2020-12-04 12:45:00|10398.7|10398|10400.1|10399.4|10400.5|10399.7|10398.7|10398|216
1607086200000|2020-12-04 12:50:00|10400|10399.3|10397.8|10397.1|10400.3|10399.6|10397.7|10396.9|298
1607086500000|2020-12-04 12:55:00|10398|10397|10399.8|10399.1|10400.3|10399.6|10397.8|10397|316
1607086800000|2020-12-04 13:00:00|10399.9|10399.2|10398.6|10397.9|10400.4|10399.7|10398.3|10397.5|449
1607087100000|2020-12-04 13:05:00|10398.5|10397.8|10399.7|10399|10399.9|10399.1|10397.2|10396.5|356
1607087400000|2020-12-04 13:10:00|10399.8|10399.1|10399|10398.3|10400.2|10399.5|10398.4|10397.6|289
1607087700000|2020-12-04 13:15:00|10399.1|10398.4|10398.8|10398.1|10399.9|10399.2|10397.8|10396.9|308
1607088000000|2020-12-04 13:20:00|10398.7|10398|10398.6|10397.6|10400.1|10399.4|10397|10396.2|512
1607088300000|2020-12-04 13:25:00|10398.4|10397.7|10403.2|10397.9|10404.9|10402.7|10398.2|10396.6|552
1607088600000|2020-12-04 13:30:00|10403.3|10397.3|10396.3|10395.3|10403.3|10398.2|10384.4|10383.1|1195
1607088900000|2020-12-04 13:35:00|10396.1|10395.4|10386.6|10385.6|10396.2|10395.5|10386.6|10385.6|984
1607089200000|2020-12-04 13:40:00|10387|10386|10393.8|10392.8|10397.1|10396.1|10382.9|10381.9|964
1607089500000|2020-12-04 13:45:00|10393.7|10392.7|10407|10406|10411.1|10410.1|10393.6|10392.6|1195
1607089800000|2020-12-04 13:50:00|10406.6|10405.6|10408.1|10407.1|10412.1|10411.1|10404.2|10403.3|1027
1607090100000|2020-12-04 13:55:00|10408|10407|10402.1|10401.1|10409.3|10408.4|10400.7|10399.9|992
1607090400000|2020-12-04 14:00:00|10401.9|10400.9|10403.1|10402.1|10405.9|10405|10399.7|10398.8|950
1607090700000|2020-12-04 14:05:00|10403|10402.3|10405.3|10404.3|10406.9|10406.2|10402.8|10401.8|700
1607091000000|2020-12-04 14:10:00|10405.2|10404.5|10393.7|10393|10407|10406|10393|10392.2|790
1607091300000|2020-12-04 14:15:00|10393.4|10392.4|10391.2|10390.5|10394.6|10393.8|10390|10389.2|962
1607091600000|2020-12-04 14:20:00|10391.4|10390.7|10393.4|10392.7|10394.7|10393.7|10390.5|10389.7|820
1607091900000|2020-12-04 14:25:00|10393.6|10392.6|10394.6|10393.6|10396.7|10395.7|10392.9|10392.1|677
1607092200000|2020-12-04 14:30:00|10394.5|10393.5|10391.6|10390.6|10396.7|10395.8|10390.1|10389.4|951
1607092500000|2020-12-04 14:35:00|10391.4|10390.4|10393.5|10392.8|10395.9|10395.1|10390.7|10390|725
1607092800000|2020-12-04 14:40:00|10393.4|10392.7|10396.8|10396.1|10397.8|10397|10392.8|10391.9|654
1607093100000|2020-12-04 14:45:00|10396.7|10396|10398.9|10398.2|10403.5|10402.8|10396.5|10395.8|619
1607093400000|2020-12-04 14:50:00|10398.8|10398.1|10401.2|10400.5|10403|10402.3|10398|10397.3|705
1607093700000|2020-12-04 14:55:00|10401.1|10400.4|10401.8|10400.8|10403.2|10402.5|10400.1|10399.3|630
1607094000000|2020-12-04 15:00:00|10402|10401|10403.3|10402.3|10405.5|10404.8|10401.2|10400.2|635
1607094300000|2020-12-04 15:05:00|10403|10402.5|10404|10403.3|10406.3|10405.5|10402.9|10402.2|609
1607094600000|2020-12-04 15:10:00|10404.2|10403.5|10408.1|10407.4|10408.4|10407.7|10403.4|10402.7|659
1607094900000|2020-12-04 15:15:00|10408|10407.3|10414.8|10413.8|10415.4|10414.5|10407.1|10406.4|753
1607095200000|2020-12-04 15:20:00|10414.9|10413.9|10413.3|10412.6|10416.1|10415.4|10411.6|10410.9|805
1607095500000|2020-12-04 15:25:00|10413.2|10412.5|10412.4|10411.7|10414.5|10413.7|10410.9|10410.2|659
1607095800000|2020-12-04 15:30:00|10412.5|10411.8|10413.3|10412.6|10415.2|10414.5|10411.5|10410.8|557
1607096100000|2020-12-04 15:35:00|10413.2|10412.5|10410.4|10409.4|10415.1|10414.4|10408.5|10407.5|539
1607096400000|2020-12-04 15:40:00|10410.1|10409.3|10411|10410.3|10414|10413.1|10408.9|10408|663
1607096700000|2020-12-04 15:45:00|10411.1|10410.4|10416.3|10415.6|10417.7|10417|10411.1|10410.4|712
1607097000000|2020-12-04 15:50:00|10416.4|10415.7|10421.8|10420.8|10422.3|10421.6|10415.9|10415.2|815
1607097300000|2020-12-04 15:55:00|10421.7|10420.7|10420.9|10420.2|10424.8|10424|10419.2|10418.3|839
1607097600000|2020-12-04 16:00:00|10421|10420.3|10419.1|10418.4|10421.2|10420.5|10416.8|10415.9|616
1607097900000|2020-12-04 16:05:00|10419.2|10418.5|10418.3|10417.6|10420.8|10420.1|10417|10416.3|553
1607098200000|2020-12-04 16:10:00|10418.2|10417.5|10420.2|10419.5|10421.6|10420.8|10418.2|10417.5|467
1607098500000|2020-12-04 16:15:00|10420.5|10419.8|10423.9|10423.2|10424.8|10424|10420.5|10419.8|411
1607098800000|2020-12-04 16:20:00|10423.7|10423|10421.8|10421.1|10424.5|10423.8|10421.4|10420.7|342
1607099100000|2020-12-04 16:25:00|10421.7|10421|10419.6|10418.9|10423|10422.3|10419.5|10418.8|382
1607099400000|2020-12-04 16:30:00|10419.5|10418.8|10417.8|10417.1|10420.6|10419.9|10417.7|10417|283
1607099700000|2020-12-04 16:35:00|10417.9|10417.2|10417.3|10416.6|10419.3|10418.6|10416.8|10416.1|294
1607100000000|2020-12-04 16:40:00|10417.4|10416.7|10416.8|10416.1|10419.1|10418.2|10416.3|10415.5|240
1607100300000|2020-12-04 16:45:00|10417.1|10416.4|10414|10413.3|10417.3|10416.5|10413.4|10412.7|334
1607100600000|2020-12-04 16:50:00|10414.1|10413.4|10415|10414.3|10415.1|10414.4|10413.4|10412.7|194
1607100900000|2020-12-04 16:55:00|10415.1|10414.4|10416.2|10415.5|10416.6|10415.8|10414.9|10414.2|263
1607101200000|2020-12-04 17:00:00|10416.3|10415.6|10413.6|10412.9|10416.3|10415.6|10413.6|10412.9|340
1607101500000|2020-12-04 17:05:00|10413.7|10413|10414.6|10413.6|10415|10414.3|10412.1|10411.3|335
1607101800000|2020-12-04 17:10:00|10414.3|10413.4|10414.2|10413.5|10415.6|10414.7|10414|10413.3|244
1607102100000|2020-12-04 17:15:00|10414.3|10413.6|10410.5|10409.8|10414.3|10413.6|10410.4|10409.7|337
1607102400000|2020-12-04 17:20:00|10410.4|10409.7|10411.1|10410.4|10411.9|10411|10410.4|10409.5|211
1607102700000|2020-12-04 17:25:00|10411.2|10410.5|10410.5|10409.8|10412|10411.2|10410.2|10409.5|238
1607103000000|2020-12-04 17:30:00|10410.2|10409.5|10409.4|10408.7|10411.1|10410.2|10409.2|10408.3|204
1607103300000|2020-12-04 17:35:00|10409.3|10408.6|10410.1|10409.4|10410.4|10409.6|10409.3|10408.5|185
1607103600000|2020-12-04 17:40:00|10410.2|10409.5|10413.9|10412.9|10414|10413|10410.1|10409.4|298
1607103900000|2020-12-04 17:45:00|10414.3|10413.3|10415.1|10414.1|10415.7|10414.8|10413.8|10412.9|299
1607104200000|2020-12-04 17:50:00|10415.2|10414.2|10414.2|10413.5|10415.6|10414.7|10413.9|10412.9|153
1607104500000|2020-12-04 17:55:00|10414.1|10413.4|10412|10411.3|10414.1|10413.4|10412|10411.2|200
1607104800000|2020-12-04 18:00:00|10412.1|10411.4|10413.1|10412.4|10413.3|10412.6|10412|10411.1|227
1607105100000|2020-12-04 18:05:00|10413.2|10412.5|10410.7|10410|10413.2|10412.5|10410.1|10409.3|193
1607105400000|2020-12-04 18:10:00|10410.6|10409.9|10410.1|10409.1|10410.9|10410.2|10409.5|10408.8|203
1607105700000|2020-12-04 18:15:00|10409.9|10409.2|10409.7|10408.7|10410|10409.3|10407.9|10407.2|253
1607106000000|2020-12-04 18:20:00|10409.6|10408.9|10410.1|10409.4|10410.8|10410|10409.4|10408.6|368
1607106300000|2020-12-04 18:25:00|10410|10409.3|10408.7|10408|10410.2|10409.4|10408.4|10407.5|196
1607106600000|2020-12-04 18:30:00|10408.6|10407.9|10407.9|10407.2|10408.7|10407.9|10407.4|10406.5|181
1607106900000|2020-12-04 18:35:00|10408|10407.3|10409.1|10408.4|10410.3|10409.5|10407.8|10407.1|192
1607107200000|2020-12-04 18:40:00|10409.2|10408.5|10409.5|10408.8|10410.2|10409.5|10408.7|10407.9|190
1607107500000|2020-12-04 18:45:00|10409.2|10408.5|10409.4|10408.7|10409.6|10408.8|10408.6|10407.9|108
1607107800000|2020-12-04 18:50:00|10409.5|10408.8|10410.5|10409.8|10411.4|10410.6|10409.4|10408.5|208
1607108100000|2020-12-04 18:55:00|10410.7|10409.7|10414.5|10413.5|10414.5|10413.7|10410.6|10409.7|288
1607108400000|2020-12-04 19:00:00|10414.3|10413.6|10413.8|10413.1|10414.4|10413.7|10413.1|10412.3|189
1607108700000|2020-12-04 19:05:00|10413.9|10413.2|10411.1|10410.1|10414|10413.3|10410.6|10409.6|169
1607109000000|2020-12-04 19:10:00|10411|10410|10410.8|10410.1|10411.6|10410.7|10410.5|10409.6|102
1607109300000|2020-12-04 19:15:00|10410.9|10410.2|10412.5|10411.5|10413|10412|10410.3|10409.4|515
1607109600000|2020-12-04 19:20:00|10412.6|10411.6|10412.4|10411.4|10412.8|10412.1|10411.1|10410.3|282
1607109900000|2020-12-04 19:25:00|10412.6|10411.6|10413.8|10413.1|10414.3|10413.5|10412.3|10411.5|344
1607110200000|2020-12-04 19:30:00|10413.9|10413.2|10415.2|10414.2|10415.8|10415|10413.2|10412.4|379
1607110500000|2020-12-04 19:35:00|10415.3|10414.3|10415.6|10414.6|10417|10416|10415|10414.3|340
1607110800000|2020-12-04 19:40:00|10415.5|10414.5|10415.6|10414.6|10416.3|10415.3|10414.2|10413.3|294
1607111100000|2020-12-04 19:45:00|10415.7|10414.7|10414.4|10413.7|10416.3|10415.3|10414.3|10413.4|174
1607111400000|2020-12-04 19:50:00|10414.6|10413.6|10415|10414|10415.2|10414.4|10413.9|10412.9|139
1607111700000|2020-12-04 19:55:00|10414.9|10413.9|10410.3|10409.3|10414.9|10413.9|10409.6|10408.9|382
1607112000000|2020-12-04 20:00:00|10410.2|10409.2|10412.2|10411.5|10413.7|10412.7|10410.2|10409.2|266
1607112300000|2020-12-04 20:05:00|10412.4|10411.4|10411.4|10410.4|10412.4|10411.5|10411|10410|163
1607112600000|2020-12-04 20:10:00|10411.2|10410.5|10411.6|10410.9|10411.9|10411|10410.4|10409.7|200
1607112900000|2020-12-04 20:15:00|10411.5|10410.8|10411.8|10410.8|10412.5|10411.5|10410.6|10409.7|189
1607113200000|2020-12-04 20:20:00|10411.7|10410.7|10411.9|10410.9|10412.3|10411.3|10410.6|10409.7|142
1607113500000|2020-12-04 20:25:00|10412|10411|10412.9|10411.9|10413.4|10412.4|10411.8|10410.8|177
1607113800000|2020-12-04 20:30:00|10412.8|10411.8|10414|10413|10414.2|10413.2|10411.9|10411|475
1607114100000|2020-12-04 20:35:00|10414.1|10413.1|10415.8|10414.8|10416|10415|10413.6|10412.7|479
1607114400000|2020-12-04 20:40:00|10415.9|10414.9|10415.5|10414.5|10416.2|10415.2|10414.3|10413.4|374
1607114700000|2020-12-04 20:45:00|10415.2|10414.6|10416.6|10415.6|10417.3|10416.4|10415.2|10414.4|235
1607115000000|2020-12-04 20:50:00|10416.5|10415.5|10416.8|10415.8|10418.9|10417.9|10416.4|10415.4|430
1607115300000|2020-12-04 20:55:00|10416.9|10415.9|10416.9|10415.9|10418.6|10417.6|10416.1|10415.3|520
1607115600000|2020-12-04 21:00:00|10417.2|10416.2|10418.3|10417.3|10418.6|10417.6|10417|10416|348
1607115900000|2020-12-04 21:05:00|10418.2|10417.2|10418.1|10417.1|10420.1|10419.1|10417.8|10416.8|234
1607116200000|2020-12-04 21:10:00|10418|10417|10416.1|10415.1|10419.2|10418.2|10415.5|10414.5|306
1607116500000|2020-12-04 21:15:00|10416.2|10415.2|10415.9|10414.9|10416.3|10415.3|10415.4|10414.4|115
1607116800000|2020-12-04 21:20:00|10416.1|10415.1|10418|10417|10418|10417|10416|10415|99
1607117100000|2020-12-04 21:25:00|10417.9|10416.9|10418.8|10417.8|10418.9|10417.9|10417.7|10416.7|84
1607117400000|2020-12-04 21:30:00|10418.7|10417.7|10418.4|10417.4|10418.7|10417.7|10418.1|10417.1|104
1607117700000|2020-12-04 21:35:00|10418.5|10417.5|10420.4|10419.4|10420.8|10419.8|10418.3|10417.3|279
1607118000000|2020-12-04 21:40:00|10420.2|10419.2|10420.4|10419.4|10420.6|10419.6|10419.8|10418.8|161
1607118300000|2020-12-04 21:45:00|10420.3|10419.3|10420.3|10419.3|10421|10420|10419.9|10418.9|311
1607118600000|2020-12-04 21:50:00|10420.5|10419.5|10419.3|10418.3|10420.8|10419.8|10418.6|10417.6|288
1607118900000|2020-12-04 21:55:00|10419.4|10418.4|10419.8|10418.8|10424|10419.5|10418.6|10416.3|309
1607288400000|2020-12-06 21:00:00|10419.2|10407.2|10421.8|10409.8|10422.1|10410.1|10416.1|10404.1|40
1607288700000|2020-12-06 21:05:00|10418.9|10406.9|10416.3|10404.3|10422.1|10410.1|10416.3|10404.3|26
1607289000000|2020-12-06 21:10:00|10422.1|10410.1|10422.9|10410.9|10423.6|10411.6|10416.3|10404.3|46
1607289300000|2020-12-06 21:15:00|10419.7|10407.7|10422.1|10410.1|10422.1|10410.1|10416.3|10404.3|44
1607289600000|2020-12-06 21:20:00|10417|10405|10418.5|10406.5|10422.1|10410.1|10416|10404|47
1607289900000|2020-12-06 21:25:00|10420.8|10408.8|10417.9|10405.9|10422.1|10410.1|10416.5|10404.5|26
1607290200000|2020-12-06 21:30:00|10418.1|10406.1|10418|10406|10422.1|10410.1|10416.5|10404.5|17
1607290500000|2020-12-06 21:35:00|10420.7|10408.7|10423.4|10411.4|10423.6|10411.6|10415.7|10403.7|55
1607290800000|2020-12-06 21:40:00|10423.6|10411.6|10419.2|10407.2|10423.6|10411.6|10419.2|10407.2|4
1607291100000|2020-12-06 21:45:00|10417|10405|10418.6|10406.6|10423.6|10411.6|10416.5|10404.5|22
1607291400000|2020-12-06 21:50:00|10426.5|10414.5|10424.2|10412.2|10426.5|10414.5|10415.4|10403.4|60
1607291700000|2020-12-06 21:55:00|10425.5|10413.5|10416.7|10404.7|10426.2|10414.2|10414.5|10402.5|58
1607292000000|2020-12-06 22:00:00|10417.5|10405.5|10416|10414|10420.6|10414.2|10414.6|10402.6|143
1607292300000|2020-12-06 22:05:00|10415.9|10413.9|10415.6|10403.6|10422.7|10414.1|10414.6|10402.6|136
1607292600000|2020-12-06 22:10:00|10421.9|10409.9|10417.7|10406.7|10423.2|10413.8|10415.6|10404.6|189
1607292900000|2020-12-06 22:15:00|10417.1|10406.1|10418.9|10407.9|10421.5|10410.5|10416.8|10405.8|162
1607293200000|2020-12-06 22:20:00|10419|10408|10421.1|10410.1|10423.1|10412.1|10416.3|10405.3|168
1607293500000|2020-12-06 22:25:00|10419.2|10408.2|10417.3|10406.3|10423|10412|10416.9|10405.9|172
1607293800000|2020-12-06 22:30:00|10418.4|10407.4|10417.9|10406.9|10421.3|10410.3|10415.9|10404.9|309
1607294100000|2020-12-06 22:35:00|10417.7|10406.7|10422.1|10414.8|10427.3|10417|10416.3|10405.3|463
1607294400000|2020-12-06 22:40:00|10422|10414.6|10420.8|10415.7|10422.5|10416.6|10418.8|10414.5|356
1607294700000|2020-12-06 22:45:00|10421.1|10415.6|10419.6|10411.6|10423.1|10416.6|10418.8|10411.3|430
1607295000000|2020-12-06 22:50:00|10420|10412.1|10420.7|10413|10423.2|10413.9|10419.5|10411.2|516
1607295300000|2020-12-06 22:55:00|10420.6|10412.8|10421|10415.7|10423.8|10416.2|10419.6|10411.8|481
1607295600000|2020-12-06 23:00:00|10420.4|10416.2|10423.9|10422.9|10424.5|10423|10420|10415.3|868
1607295900000|2020-12-06 23:05:00|10423.7|10422.7|10422.8|10421.8|10424.1|10422.7|10422.6|10421.2|366
1607296200000|2020-12-06 23:10:00|10422.9|10421.9|10422.6|10421.6|10423.1|10422|10421.1|10420.1|234
1607296500000|2020-12-06 23:15:00|10422.7|10421.7|10424|10423|10424.3|10423.3|10422.6|10421.6|308
1607296800000|2020-12-06 23:20:00|10424.1|10423.1|10422|10421|10424.1|10423.1|10421.7|10420.7|402
1607297100000|2020-12-06 23:25:00|10421.9|10420.9|10421.3|10420.3|10422.5|10421.5|10421.3|10420.3|200
1607297400000|2020-12-06 23:30:00|10421.7|10420.7|10421.6|10420.6|10422.4|10421.4|10420.1|10419.2|197
1607297700000|2020-12-06 23:35:00|10421.5|10420.5|10420.7|10419.7|10422|10421|10420.2|10419.2|288
1607298000000|2020-12-06 23:40:00|10420.5|10419.5|10420.8|10419.8|10423|10422|10420.4|10419.4|292
1607298300000|2020-12-06 23:45:00|10420.9|10419.9|10421.4|10420.4|10422.1|10421.1|10420.3|10419.3|267
1607298600000|2020-12-06 23:50:00|10421.5|10420.5|10421.8|10420.8|10423|10422|10421.3|10420.3|165
1607298900000|2020-12-06 23:55:00|10421.7|10420.7|10421.3|10420.3|10421.8|10420.8|10420.7|10419.7|284
1607299200000|2020-12-07 00:00:00|10421.2|10420.5|10417.9|10416.9|10421.5|10420.6|10417.5|10416.5|543
1607299500000|2020-12-07 00:05:00|10417.8|10416.8|10414.9|10414.2|10418.1|10417.3|10413.3|10412.3|481
1607299800000|2020-12-07 00:10:00|10415|10414.3|10415.9|10414.9|10416.1|10415.3|10413.3|10412.4|339
1607300100000|2020-12-07 00:15:00|10415.8|10414.8|10413.4|10412.7|10415.8|10414.8|10413.4|10412.5|367
1607300400000|2020-12-07 00:20:00|10413.5|10412.5|10411.7|10411|10413.7|10412.7|10411.3|10410.3|357
1607300700000|2020-12-07 00:25:00|10411.8|10411.1|10414|10413|10415.1|10414.2|10411.6|10410.8|289
1607301000000|2020-12-07 00:30:00|10413.9|10413.2|10413.5|10412.5|10414.9|10414.2|10411.9|10411.2|420
1607301300000|2020-12-07 00:35:00|10413.6|10412.6|10411.5|10410.5|10414.1|10413.1|10411.1|10410.2|395
1607301600000|2020-12-07 00:40:00|10411.7|10410.7|10411.2|10410.2|10412.9|10411.9|10410.8|10409.8|348
1607301900000|2020-12-07 00:45:00|10411.3|10410.3|10410.7|10409.7|10412.8|10412|10410.4|10409.6|282
1607302200000|2020-12-07 00:50:00|10410.6|10409.9|10409.5|10408.5|10411.3|10410.5|10408.2|10407.5|456
1607302500000|2020-12-07 00:55:00|10409.8|10409.1|10409.6|10408.9|10411.3|10410.3|10409.1|10408.1|422
1607302800000|2020-12-07 01:00:00|10409.7|10409|10409.9|10409.2|10410.4|10409.7|10408.4|10407.7|336
1607303100000|2020-12-07 01:05:00|10409.8|10409.1|10411.6|10410.9|10411.9|10411.1|10408.8|10408|200
1607303400000|2020-12-07 01:10:00|10411.5|10410.8|10414|10413|10414.1|10413.4|10411.5|10410.7|434
1607303700000|2020-12-07 01:15:00|10414.1|10413.1|10412.3|10411.3|10414.6|10413.6|10411.6|10410.7|328
1607304000000|2020-12-07 01:20:00|10412.2|10411.2|10411.9|10411.2|10412.4|10411.7|10410.2|10409.4|308
1607304300000|2020-12-07 01:25:00|10412.2|10411.1|10410.2|10409.2|10412.3|10411.5|10409.9|10409.1|275
1607304600000|2020-12-07 01:30:00|10409.9|10409|10412|10411.3|10413.5|10412.6|10409.7|10408.9|444
1607304900000|2020-12-07 01:35:00|10412.1|10411.1|10407.8|10406.8|10412.1|10411.1|10406.4|10405.6|432
1607305200000|2020-12-07 01:40:00|10407.9|10406.9|10405.7|10404.7|10408.4|10407.6|10405.5|10404.7|396
1607305500000|2020-12-07 01:45:00|10405.2|10404.5|10405.2|10404.2|10406.6|10405.7|10404.1|10403.4|378
1607305800000|2020-12-07 01:50:00|10405.3|10404.3|10402.8|10401.8|10405.5|10404.5|10402.2|10401.5|387
1607306100000|2020-12-07 01:55:00|10402.7|10402|10404.1|10403.4|10404.2|10403.4|10401.2|10400.3|417
1607306400000|2020-12-07 02:00:00|10404|10403.3|10404.8|10404.1|10405.2|10404.4|10402.9|10402.1|301
1607306700000|2020-12-07 02:05:00|10404.7|10404|10402.3|10401.3|10404.8|10404|10401.8|10400.8|337
1607307000000|2020-12-07 02:10:00|10402.2|10401.5|10400.8|10400.1|10402.4|10401.7|10400.3|10399.6|285
1607307300000|2020-12-07 02:15:00|10400.7|10400|10401.4|10400.7|10401.9|10401|10400.6|10399.9|264
1607307600000|2020-12-07 02:20:00|10401.3|10400.6|10401.9|10401.2|10401.9|10401.2|10400.5|10399.8|171
1607307900000|2020-12-07 02:25:00|10401.8|10401.1|10399.8|10399.1|10402.2|10401.5|10399.2|10398.5|283
1607308200000|2020-12-07 02:30:00|10399.7|10399|10397.7|10397|10399.8|10399.1|10396.9|10396.2|426
1607308500000|2020-12-07 02:35:00|10397.8|10397.1|10397.9|10397.2|10398.3|10397.6|10397.1|10396.4|228
1607308800000|2020-12-07 02:40:00|10398|10397.3|10398.3|10397.6|10399.3|10398.6|10397.9|10397.2|222
1607309100000|2020-12-07 02:45:00|10398.2|10397.5|10399.6|10398.9|10399.8|10399.1|10397.9|10397.2|246
1607309400000|2020-12-07 02:50:00|10399.7|10399|10399.4|10398.7|10400.5|10399.8|10398.7|10398|303
1607309700000|2020-12-07 02:55:00|10399.5|10398.8|10401.2|10400.5|10402|10401.3|10399.4|10398.7|304
1607310000000|2020-12-07 03:00:00|10401.3|10400.6|10403.7|10403|10404.3|10403.4|10401|10400.3|223
1607310300000|2020-12-07 03:05:00|10403.6|10402.9|10402.7|10402|10404|10403.3|10402.6|10401.8|176
1607310600000|2020-12-07 03:10:00|10402.6|10401.9|10399.6|10398.9|10402.8|10402|10399.5|10398.6|269
1607310900000|2020-12-07 03:15:00|10399.7|10399|10398.9|10398.2|10400.4|10399.7|10398.1|10397.4|281
1607311200000|2020-12-07 03:20:00|10398.8|10398.1|10399|10398.3|10399.4|10398.6|10398.6|10397.7|222
1607311500000|2020-12-07 03:25:00|10399.1|10398.4|10399.2|10398.5|10399.6|10398.8|10398.5|10397.6|201
1607311800000|2020-12-07 03:30:00|10399.1|10398.4|10398.2|10397.2|10399.5|10398.7|10397.4|10396.5|322
1607312100000|2020-12-07 03:35:00|10398|10397.3|10395.4|10394.7|10398.2|10397.4|10395.1|10394.3|226
1607312400000|2020-12-07 03:40:00|10395.5|10394.5|10396.8|10396.1|10397.2|10396.4|10395.4|10394.5|191
1607312700000|2020-12-07 03:45:00|10396.7|10396|10394.8|10394.1|10397.5|10396.8|10394.6|10393.8|272
1607313000000|2020-12-07 03:50:00|10394.9|10394.2|10396|10395.3|10396.3|10395.6|10394.8|10394.1|178
1607313300000|2020-12-07 03:55:00|10396.1|10395.4|10396.6|10395.9|10396.8|10396.1|10395.7|10394.9|204
1607313600000|2020-12-07 04:00:00|10396.7|10396|10396.6|10395.9|10396.9|10396.1|10395.9|10395.2|183
1607313900000|2020-12-07 04:05:00|10396.8|10395.8|10399.4|10398.7|10399.7|10399|10396.3|10395.6|288
1607314200000|2020-12-07 04:10:00|10399.5|10398.8|10398.1|10397.4|10399.6|10398.8|10398.1|10397.3|105
1607314500000|2020-12-07 04:15:00|10398.2|10397.5|10399.2|10398.5|10399.4|10398.6|10398.1|10397.3|114
1607314800000|2020-12-07 04:20:00|10399.3|10398.6|10399.9|10399.2|10400|10399.2|10398.5|10397.8|153
1607315100000|2020-12-07 04:25:00|10400|10399.3|10400.5|10399.8|10401.2|10400.4|10399.8|10399|211
1607315400000|2020-12-07 04:30:00|10400.6|10399.9|10400.8|10399.8|10401.1|10400.2|10400.1|10399.3|194
1607315700000|2020-12-07 04:35:00|10400.6|10399.9|10400.6|10399.9|10401.8|10400.9|10399.9|10399.2|182
1607316000000|2020-12-07 04:40:00|10400.5|10399.8|10399.7|10399|10400.8|10400.1|10399.4|10398.7|224
1607316300000|2020-12-07 04:45:00|10399.9|10398.9|10401.1|10400.4|10401.3|10400.6|10399.6|10398.8|182
1607316600000|2020-12-07 04:50:00|10401|10400.3|10400.8|10399.8|10402.1|10401.3|10399.9|10399.2|233
1607316900000|2020-12-07 04:55:00|10400.7|10400|10402.4|10401.4|10402.9|10402|10400.1|10399.2|261
1607317200000|2020-12-07 05:00:00|10402.5|10401.5|10402.8|10402.1|10402.8|10402.1|10402|10401.3|258
1607317500000|2020-12-07 05:05:00|10402.9|10402.2|10401.6|10400.9|10403|10402.3|10401.4|10400.7|119
1607317800000|2020-12-07 05:10:00|10401.5|10400.8|10399.6|10398.9|10401.5|10400.8|10399.4|10398.7|184
1607318100000|2020-12-07 05:15:00|10399.7|10399|10400.6|10399.9|10400.8|10400.1|10399.5|10398.6|160
1607318400000|2020-12-07 05:20:00|10400.7|10400|10400.6|10399.9|10400.8|10400.1|10399|10398.3|195
1607318700000|2020-12-07 05:25:00|10400.5|10399.8|10402|10401.3|10402.6|10401.9|10400.4|10399.7|169
1607319000000|2020-12-07 05:30:00|10402.2|10401.5|10403|10402.3|10403.2|10402.5|10402.2|10401.5|112
1607319300000|2020-12-07 05:35:00|10402.9|10402.2|10404.8|10404.1|10404.9|10404.2|10402.9|10402.2|159
1607319600000|2020-12-07 05:40:00|10404.9|10404.2|10406.5|10405.8|10407.6|10406.9|10404.8|10404.1|374
1607319900000|2020-12-07 05:45:00|10406.4|10405.7|10408.3|10407.6|10409.8|10408.9|10406.1|10405.4|281
1607320200000|2020-12-07 05:50:00|10408.2|10407.5|10407.2|10406.5|10408.3|10407.6|10406|10405.3|269
1607320500000|2020-12-07 05:55:00|10407.1|10406.4|10408.9|10408.2|10409.2|10408.5|10406.5|10405.8|303
1607320800000|2020-12-07 06:00:00|10408.8|10408.1|10410.1|10409.4|10410.3|10409.5|10408.1|10407.4|211
1607321100000|2020-12-07 06:05:00|10410|10409.3|10408.5|10407.8|10410.7|10409.9|10408.1|10407.2|225
1607321400000|2020-12-07 06:10:00|10408.4|10407.7|10410.7|10410|10411|10410.3|10408|10407.3|205
1607321700000|2020-12-07 06:15:00|10410.5|10409.8|10412.5|10411.5|10412.5|10411.7|10409.6|10408.9|389
1607322000000|2020-12-07 06:20:00|10412.6|10411.6|10411.8|10411.1|10412.7|10412|10411.1|10410.3|216
1607322300000|2020-12-07 06:25:00|10411.9|10411.2|10412.7|10411.7|10413.1|10412.4|10411.2|10410.4|234
1607322600000|2020-12-07 06:30:00|10412.5|10411.8|10415.4|10414.7|10417.1|10416.4|10412.4|10411.7|238
1607322900000|2020-12-07 06:35:00|10415.3|10414.6|10413.4|10412.7|10415.9|10415.1|10413.2|10412.5|201
1607323200000|2020-12-07 06:40:00|10413.3|10412.6|10412.1|10411.4|10413.8|10413|10411.2|10410.5|292
1607323500000|2020-12-07 06:45:00|10412.2|10411.2|10413.8|10412.8|10413.8|10412.8|10411.6|10410.7|196
1607323800000|2020-12-07 06:50:00|10413.7|10412.7|10413.2|10412.5|10414.9|10414.2|10413.1|10412.3|229
1607324100000|2020-12-07 06:55:00|10413.1|10412.4|10411.2|10410.5|10414|10413.3|10411.2|10410.4|291
1607324400000|2020-12-07 07:00:00|10411.6|10410.6|10414|10413.3|10414.6|10413.9|10410.9|10410.1|415
1607324700000|2020-12-07 07:05:00|10414.1|10413.4|10414.5|10413.8|10416.1|10415.2|10413.9|10413.2|306
1607325000000|2020-12-07 07:10:00|10414.4|10413.7|10415.4|10414.7|10416.3|10415.6|10413.9|10413.2|319
1607325300000|2020-12-07 07:15:00|10415.5|10414.8|10411.7|10411|10415.6|10414.9|10411.2|10410.4|464
1607325600000|2020-12-07 07:20:00|10411.6|10410.9|10414.3|10413.6|10414.4|10413.6|10411.1|10410.2|285
1607325900000|2020-12-07 07:25:00|10414.2|10413.5|10413.5|10412.8|10415.1|10414.3|10413.2|10412.5|339
1607326200000|2020-12-07 07:30:00|10413.6|10412.9|10412.4|10411.4|10414.2|10413.5|10411.7|10411|325
1607326500000|2020-12-07 07:35:00|10412.3|10411.3|10409.8|10409.1|10413.6|10412.9|10409.8|10409.1|349
1607326800000|2020-12-07 07:40:00|10409.9|10409.2|10409.9|10408.9|10410|10409.3|10408|10407.1|326
1607327100000|2020-12-07 07:45:00|10409.7|10409|10408.9|10408.2|10410.6|10409.9|10407.6|10406.9|295
1607327400000|2020-12-07 07:50:00|10408.8|10408.1|10411.3|10410.3|10411.3|10410.4|10408.7|10407.9|224
1607327700000|2020-12-07 07:55:00|10411.2|10410.2|10413.7|10412.7|10413.8|10412.8|10410.2|10409.5|318
1607328000000|2020-12-07 08:00:00|10413.8|10412.8|10418.6|10417.6|10419.1|10418.2|10413.6|10412.6|901
1607328300000|2020-12-07 08:05:00|10418.7|10417.7|10419.1|10418.4|10421.6|10420.9|10418.4|10417.7|637
1607328600000|2020-12-07 08:10:00|10419.2|10418.5|10420.6|10419.9|10421.9|10421.1|10417.4|10416.7|736
1607328900000|2020-12-07 08:15:00|10420.5|10419.8|10419.3|10418.6|10422.7|10421.8|10419.3|10418.6|666
1607329200000|2020-12-07 08:20:00|10419.2|10418.5|10416.9|10416.2|10419.4|10418.7|10416.2|10415.4|560
1607329500000|2020-12-07 08:25:00|10416.7|10416|10421.5|10420.8|10421.7|10421|10416.7|10416|685
1607329800000|2020-12-07 08:30:00|10421.6|10420.9|10425.1|10424.4|10429|10428.3|10421.1|10420.4|839
1607330100000|2020-12-07 08:35:00|10425.2|10424.2|10422.9|10422.2|10426.8|10425.9|10422.8|10422.1|587
1607330400000|2020-12-07 08:40:00|10422.8|10422.1|10421.8|10420.8|10424.3|10423.6|10421.5|10420.7|482
1607330700000|2020-12-07 08:45:00|10421.7|10420.7|10421.5|10420.8|10421.8|10420.8|10418.6|10417.8|615
1607331000000|2020-12-07 08:50:00|10421.6|10420.9|10422.8|10422.1|10424.8|10424|10420.9|10420.2|538
1607331300000|2020-12-07 08:55:00|10423|10422|10423|10422.3|10425|10424.1|10421.4|10420.7|558
1607331600000|2020-12-07 09:00:00|10422.9|10422.2|10427.7|10427|10428.3|10427.6|10422.9|10422.2|632
1607331900000|2020-12-07 09:05:00|10427.6|10426.9|10430.2|10429.2|10430.2|10429.3|10424.8|10424|571
1607332200000|2020-12-07 09:10:00|10430.1|10429.1|10430.1|10429.4|10430.8|10430.1|10428.4|10427.7|543
1607332500000|2020-12-07 09:15:00|10430|10429.3|10429.3|10428.6|10431.1|10430.4|10427.5|10426.8|446
1607332800000|2020-12-07 09:20:00|10429.4|10428.7|10429.2|10428.5|10431.8|10430.9|10428.8|10428.1|478
1607333100000|2020-12-07 09:25:00|10429.3|10428.6|10428.2|10427.5|10430.4|10429.7|10427.1|10426.4|438
1607333400000|2020-12-07 09:30:00|10428.1|10427.4|10429.1|10428.4|10429.9|10429.2|10427.3|10426.6|366
1607333700000|2020-12-07 09:35:00|10429|10428.3|10427.7|10427|10429.9|10429.1|10427.5|10426.8|312
1607334000000|2020-12-07 09:40:00|10427.6|10426.9|10428|10427.3|10428.2|10427.5|10425.9|10425.2|366
1607334300000|2020-12-07 09:45:00|10428.1|10427.4|10429.9|10429.2|10431.1|10430.4|10427.7|10427|335
1607334600000|2020-12-07 09:50:00|10429.8|10429.1|10429.3|10428.6|10430.2|10429.4|10428.2|10427.4|327
1607334900000|2020-12-07 09:55:00|10429.2|10428.5|10429.3|10428.6|10430.5|10429.8|10428|10427.3|294
1607335200000|2020-12-07 10:00:00|10429.2|10428.5|10429.4|10428.4|10430.4|10429.5|10428.4|10427.7|329
1607335500000|2020-12-07 10:05:00|10429.5|10428.5|10429.8|10429.1|10431.7|10431|10429.1|10428.4|343
1607335800000|2020-12-07 10:10:00|10429.5|10428.8|10427.7|10427|10429.7|10429|10427.6|10426.9|269
1607336100000|2020-12-07 10:15:00|10427.8|10426.8|10424.3|10423.6|10427.8|10427|10424.3|10423.6|374
1607336400000|2020-12-07 10:20:00|10424.4|10423.7|10422.4|10421.7|10424.9|10424.2|10422|10421.2|456
1607336700000|2020-12-07 10:25:00|10422.3|10421.6|10420.7|10420|10423.6|10422.9|10420.2|10419.5|324
1607337000000|2020-12-07 10:30:00|10420.6|10419.9|10421.9|10421.2|10422|10421.3|10419.8|10419.1|334
1607337300000|2020-12-07 10:35:00|10421.8|10421.1|10420.8|10420.1|10422.1|10421.4|10420.4|10419.7|256
1607337600000|2020-12-07 10:40:00|10420.9|10420.2|10424.5|10423.8|10425.5|10424.7|10420.9|10420.2|405
1607337900000|2020-12-07 10:45:00|10424.4|10423.7|10422.1|10421.1|10424.5|10423.8|10421.9|10421|224
1607338200000|2020-12-07 10:50:00|10422|10421.4|10426.5|10425.8|10427.5|10426.8|10422|10421.2|326
1607338500000|2020-12-07 10:55:00|10426.6|10425.9|10420|10419.3|10426.9|10426.1|10419.7|10419|615
1607338800000|2020-12-07 11:00:00|10419.9|10419.2|10422|10421.3|10422.6|10421.8|10416.7|10416|616
1607339100000|2020-12-07 11:05:00|10421.9|10421.2|10423|10422.3|10424.4|10423.7|10420.3|10419.6|453
1607339400000|2020-12-07 11:10:00|10423.2|10422.2|10424.3|10423.6|10424.8|10424|10420.2|10419.4|460
1607339700000|2020-12-07 11:15:00|10424.2|10423.5|10423.3|10422.6|10425.3|10424.6|10421.9|10421.1|396
1607340000000|2020-12-07 11:20:00|10423|10422.3|10423.8|10423.1|10424.9|10424.2|10423|10422.3|257
1607340300000|2020-12-07 11:25:00|10423.7|10423|10422.7|10422|10424.3|10423.6|10422.7|10422|316
1607340600000|2020-12-07 11:30:00|10422.8|10422.1|10425.7|10424.7|10426.7|10426|10422.6|10421.9|351
1607340900000|2020-12-07 11:35:00|10425.6|10424.6|10424.2|10423.5|10426.1|10425.4|10423.8|10423.1|268
1607341200000|2020-12-07 11:40:00|10424.1|10423.4|10424.8|10423.8|10425.3|10424.6|10422.9|10422.2|319
1607341500000|2020-12-07 11:45:00|10424.9|10423.9|10425|10424.3|10426.1|10425.3|10424.4|10423.7|285
1607341800000|2020-12-07 11:50:00|10424.9|10424.2|10425.7|10425|10426.7|10425.9|10424.8|10424.1|272
1607342100000|2020-12-07 11:55:00|10425.6|10424.9|10424.4|10423.7|10426.4|10425.5|10424.4|10423.7|362
1607342400000|2020-12-07 12:00:00|10424.1|10423.4|10426.3|10425.6|10426.7|10425.9|10423.9|10423.1|426
1607342700000|2020-12-07 12:05:00|10426.2|10425.5|10424.6|10423.9|10426.2|10425.5|10424.4|10423.7|214
1607343000000|2020-12-07 12:10:00|10424.7|10424|10422.2|10421.5|10425.1|10424.4|10420.8|10420.1|340
1607343300000|2020-12-07 12:15:00|10422.3|10421.3|10420.2|10419.2|10422.3|10421.5|10419.5|10418.8|393
1607343600000|2020-12-07 12:20:00|10420.3|10419.3|10422|10421.3|10422.2|10421.4|10420.2|10419.2|384
1607343900000|2020-12-07 12:25:00|10421.9|10421.2|10422.3|10421.3|10423.2|10422.5|10421.6|10420.9|346
1607344200000|2020-12-07 12:30:00|10422.2|10421.5|10422.1|10421.4|10423.2|10422.5|10421.9|10421.1|312
1607344500000|2020-12-07 12:35:00|10422|10421.3|10420.9|10420.2|10422.5|10421.8|10419.7|10418.9|243
1607344800000|2020-12-07 12:40:00|10420.8|10420.1|10419.9|10419.2|10421.4|10420.7|10419.4|10418.7|332
1607345100000|2020-12-07 12:45:00|10419.8|10419.1|10420.9|10420.2|10422.2|10421.5|10419.8|10419|291
1607345400000|2020-12-07 12:50:00|10420.8|10420.1|10419.2|10418.5|10421.2|10420.5|10418.6|10417.9|376
1607345700000|2020-12-07 12:55:00|10419.1|10418.4|10416.8|10416.1|10420.1|10419.4|10415.7|10415|438
1607346000000|2020-12-07 13:00:00|10416.9|10416.2|10416.8|10415.8|10418.4|10417.7|10415.6|10414.9|675
1607346300000|2020-12-07 13:05:00|10416.6|10415.9|10415.1|10414.4|10417.6|10416.9|10414.7|10413.8|425
1607346600000|2020-12-07 13:10:00|10415.2|10414.5|10414.4|10413.7|10416.1|10415.4|10412.5|10411.7|503
1607346900000|2020-12-07 13:15:00|10414.1|10413.4|10412.4|10411.7|10415.9|10415.2|10412.2|10411.4|530
1607347200000|2020-12-07 13:20:00|10412.9|10412.2|10410.8|10410.1|10413.4|10412.7|10409|10408.3|631
1607347500000|2020-12-07 13:25:00|10410.7|10410|10410.4|10409.7|10411.9|10411.1|10409.4|10408.7|600
1607347800000|2020-12-07 13:30:00|10410.5|10409.8|10411.4|10410.7|10411.5|10410.8|10409.4|10408.7|483
1607348100000|2020-12-07 13:35:00|10411.3|10410.6|10408.5|10407.8|10411.4|10410.7|10408.4|10407.7|411
1607348400000|2020-12-07 13:40:00|10408.4|10407.7|10406.2|10405.5|10408.5|10407.8|10405.3|10404.6|456
1607348700000|2020-12-07 13:45:00|10406.3|10405.6|10405.2|10404.5|10407.6|10406.9|10404.3|10403.6|415
1607349000000|2020-12-07 13:50:00|10405.1|10404.4|10404.8|10404.1|10405.3|10404.6|10402.9|10402.2|443
1607349300000|2020-12-07 13:55:00|10404.9|10404.2|10404|10403.3|10405.1|10404.4|10403.1|10402.4|442
1607349600000|2020-12-07 14:00:00|10404.2|10403.5|10404.5|10403.8|10405.2|10404.5|10402.8|10402.1|570
1607349900000|2020-12-07 14:05:00|10404.6|10403.9|10406.9|10406.2|10408.7|10407.9|10403.7|10403|477
1607350200000|2020-12-07 14:10:00|10407.2|10406.5|10407.2|10406.5|10407.8|10407.1|10406.1|10405.4|351
1607350500000|2020-12-07 14:15:00|10407.3|10406.6|10410.2|10409.5|10410.2|10409.5|10405.7|10404.9|290
1607350800000|2020-12-07 14:20:00|10410.1|10409.4|10409.5|10408.8|10410.5|10409.6|10408.9|10408.1|309
1607351100000|2020-12-07 14:25:00|10409.4|10408.7|10406.4|10405.7|10409.6|10408.9|10405.4|10404.7|364
1607351400000|2020-12-07 14:30:00|10406.2|10405.5|10402.1|10401.4|10407.6|10406.9|10401.3|10400.5|598
1607351700000|2020-12-07 14:35:00|10402.2|10401.5|10400.4|10399.7|10402.8|10402.1|10399.9|10399.2|542
1607352000000|2020-12-07 14:40:00|10400.3|10399.6|10397.1|10396.4|10400.4|10399.7|10394.1|10393.3|756
1607352300000|2020-12-07 14:45:00|10397|10396.3|10400.6|10399.6|10401|10400|10395.6|10394.7|711
1607352600000|2020-12-07 14:50:00|10400.5|10399.9|10401.5|10400.8|10402.7|10401.7|10399.7|10399|488
1607352900000|2020-12-07 14:55:00|10401.4|10400.7|10404.3|10403.6|10404.8|10404|10400.7|10399.9|462
1607353200000|2020-12-07 15:00:00|10404.2|10403.5|10405.7|10405|10406.2|10405.5|10403.5|10402.8|469
1607353500000|2020-12-07 15:05:00|10405.6|10404.9|10405|10404.3|10407|10406.1|10404.3|10403.6|427
1607353800000|2020-12-07 15:10:00|10405.1|10404.4|10407.5|10406.8|10407.8|10407.1|10404.7|10403.9|415
1607354100000|2020-12-07 15:15:00|10407.4|10406.7|10406.6|10405.9|10407.6|10406.9|10405.7|10405|430
1607354400000|2020-12-07 15:20:00|10406.5|10405.8|10404.3|10403.6|10406.6|10405.9|10403.3|10402.4|376
1607354700000|2020-12-07 15:25:00|10404.2|10403.5|10408.5|10407.8|10408.6|10407.8|10404.1|10403.4|410
1607355000000|2020-12-07 15:30:00|10408.6|10407.6|10410.5|10409.8|10410.9|10410.1|10407.7|10406.9|497
1607355300000|2020-12-07 15:35:00|10410.4|10409.7|10413|10412|10413.1|10412.4|10410.4|10409.7|352
1607355600000|2020-12-07 15:40:00|10412.9|10411.9|10410.1|10409.4|10413|10412.2|10409.3|10408.6|430
1607355900000|2020-12-07 15:45:00|10410.2|10409.5|10409.4|10408.7|10410.2|10409.5|10407.9|10407.2|505
1607356200000|2020-12-07 15:50:00|10409.3|10408.6|10403.4|10402.7|10409.3|10408.6|10403.1|10402.4|529
1607356500000|2020-12-07 15:55:00|10403.5|10402.8|10405.1|10404.4|10408|10407|10402.7|10402|688
1607356800000|2020-12-07 16:00:00|10405|10404.3|10404.3|10403.6|10405.7|10405|10403.1|10402.4|533
1607357100000|2020-12-07 16:05:00|10404.4|10403.7|10400.9|10400.2|10404.4|10403.7|10398.4|10397.7|554
1607357400000|2020-12-07 16:10:00|10401|10400|10397.5|10396.8|10401.1|10400.3|10396.9|10396.1|523
1607357700000|2020-12-07 16:15:00|10397.8|10397.1|10399.5|10398.8|10399.6|10398.9|10396.8|10396.1|537
1607358000000|2020-12-07 16:20:00|10399.4|10398.7|10399.2|10398.5|10400.6|10399.9|10398.7|10398|395
1607358300000|2020-12-07 16:25:00|10399|10398.3|10395.7|10395|10399.1|10398.4|10394.7|10394|458
1607358600000|2020-12-07 16:30:00|10395.8|10395.1|10396.1|10395.4|10396.7|10396|10394|10393.3|443
1607358900000|2020-12-07 16:35:00|10396.2|10395.5|10393.4|10392.7|10396.4|10395.7|10392.6|10391.8|450
1607359200000|2020-12-07 16:40:00|10393.6|10392.6|10396.1|10395.4|10396.2|10395.5|10393|10392.2|506
1607359500000|2020-12-07 16:45:00|10396|10395.3|10399.2|10398.2|10399.5|10398.7|10396|10395.3|470
1607359800000|2020-12-07 16:50:00|10398.9|10398.1|10401.5|10400.8|10401.9|10401|10398.6|10397.9|418
1607360100000|2020-12-07 16:55:00|10401.6|10400.9|10401.7|10401|10402.2|10401.2|10399.7|10398.9|334
1607360400000|2020-12-07 17:00:00|10401.9|10400.9|10400.6|10399.9|10402.5|10401.5|10399.3|10398.6|381
1607360700000|2020-12-07 17:05:00|10400.5|10399.8|10396.9|10396.2|10400.6|10399.9|10396.7|10396|260
1607361000000|2020-12-07 17:10:00|10397.1|10396.4|10395.4|10394.7|10397.8|10397|10395.1|10394.4|236
1607361300000|2020-12-07 17:15:00|10395.5|10394.8|10394.6|10393.9|10396|10395.3|10394.4|10393.7|192
1607361600000|2020-12-07 17:20:00|10394.7|10394|10398.9|10398.2|10399|10398.3|10394.6|10393.9|331
1607361900000|2020-12-07 17:25:00|10399.1|10398.4|10401|10400.3|10401.1|10400.4|10398.1|10397.2|445
1607362200000|2020-12-07 17:30:00|10401.1|10400.4|10398.3|10397.3|10401.2|10400.4|10397.7|10396.7|479
1607362500000|2020-12-07 17:35:00|10398.1|10397.4|10399.9|10399.2|10399.9|10399.2|10397.3|10396.6|218
1607362800000|2020-12-07 17:40:00|10399.8|10399.1|10399.5|10398.8|10401|10400.3|10399.3|10398.6|197
1607363100000|2020-12-07 17:45:00|10399.4|10398.7|10399.2|10398.5|10400.1|10399.4|10398.6|10397.9|180
1607363400000|2020-12-07 17:50:00|10399.3|10398.6|10399.1|10398.4|10400.7|10400|10398.6|10397.8|191
1607363700000|2020-12-07 17:55:00|10399.2|10398.5|10399|10398.3|10400.7|10399.9|10397.8|10397.1|333
1607364000000|2020-12-07 18:00:00|10399.1|10398.1|10397.4|10396.7|10399.8|10399.1|10397|10396.3|469
1607364300000|2020-12-07 18:05:00|10397.3|10396.6|10397.1|10396.4|10398.2|10397.5|10395.9|10395.2|341
1607364600000|2020-12-07 18:10:00|10397|10396.3|10398|10397.3|10398.8|10398.1|10396.7|10396|302
1607364900000|2020-12-07 18:15:00|10397.9|10397.2|10400.9|10400.2|10401.1|10400.4|10397.5|10396.8|330
1607365200000|2020-12-07 18:20:00|10401|10400.3|10404|10403.3|10404.7|10404|10400.9|10400.2|309
1607365500000|2020-12-07 18:25:00|10404.2|10403.5|10403.3|10402.6|10404.7|10404|10402.9|10402.1|295
1607365800000|2020-12-07 18:30:00|10403.4|10402.7|10405.9|10405.2|10406.8|10406|10403.1|10402.4|400
1607366100000|2020-12-07 18:35:00|10405.8|10405.1|10406.1|10405.4|10407.4|10406.6|10404.7|10403.8|454
1607366400000|2020-12-07 18:40:00|10406|10405.3|10405.7|10405|10407.4|10406.4|10404.3|10403.6|552
1607366700000|2020-12-07 18:45:00|10405.5|10404.8|10401.4|10400.7|10406.3|10405.6|10401.3|10400.6|760
1607367000000|2020-12-07 18:50:00|10401.5|10400.8|10401.9|10401.2|10402.2|10401.5|10399.8|10398.9|516
1607367300000|2020-12-07 18:55:00|10401.8|10401.1|10401|10400.3|10402.6|10401.8|10400.9|10400.1|240
1607367600000|2020-12-07 19:00:00|10400.9|10400.2|10401.5|10400.8|10402.1|10401.4|10400.9|10400.1|195
1607367900000|2020-12-07 19:05:00|10401.4|10400.7|10400.2|10399.5|10401.7|10400.8|10400.1|10399.3|280
1607368200000|2020-12-07 19:10:00|10400.3|10399.6|10399.4|10398.7|10401.3|10400.5|10398.6|10397.6|475
1607368500000|2020-12-07 19:15:00|10399.3|10398.6|10400.3|10399.6|10400.4|10399.7|10397.6|10396.7|270
1607368800000|2020-12-07 19:20:00|10400.2|10399.5|10400.8|10399.8|10402|10401.3|10399.4|10398.7|256
1607369100000|2020-12-07 19:25:00|10400.7|10399.7|10398.8|10397.8|10400.7|10399.9|10397.6|10396.8|233
1607369400000|2020-12-07 19:30:00|10398.7|10397.7|10399.1|10398.4|10399.3|10398.5|10397.9|10397.2|155
1607369700000|2020-12-07 19:35:00|10399.2|10398.5|10397.7|10397|10399.8|10399|10397.5|10396.8|190
1607370000000|2020-12-07 19:40:00|10397.8|10397.1|10396.9|10396.2|10398.1|10397.3|10396.8|10396.1|108
1607370300000|2020-12-07 19:45:00|10397.1|10396.1|10397.5|10396.8|10398.1|10397.4|10396.6|10395.8|125
1607370600000|2020-12-07 19:50:00|10397.6|10396.9|10399.2|10398.5|10399.2|10398.5|10396.7|10396|144
1607370900000|2020-12-07 19:55:00|10399.1|10398.4|10398|10397.3|10399.8|10399.1|10397.6|10396.9|277
1607371200000|2020-12-07 20:00:00|10398.1|10397.4|10400.8|10400.1|10401|10400.3|10397.1|10396.4|248
1607371500000|2020-12-07 20:05:00|10400.9|10400.2|10401.9|10401.2|10402.1|10401.4|10400.3|10399.6|184
1607371800000|2020-12-07 20:10:00|10402|10401.3|10403.1|10402.4|10403.4|10402.7|10401.9|10401.2|290
1607372100000|2020-12-07 20:15:00|10402.9|10402.2|10402.5|10401.8|10403.1|10402.4|10401.8|10401|148
1607372400000|2020-12-07 20:20:00|10402.4|10401.7|10403.7|10403|10404.4|10403.6|10402.4|10401.6|216
1607372700000|2020-12-07 20:25:00|10403.6|10402.9|10403.6|10402.9|10403.8|10403|10402.4|10401.7|562
1607373000000|2020-12-07 20:30:00|10403.7|10403|10403.8|10403.1|10404.4|10403.5|10402.9|10402|420
1607373300000|2020-12-07 20:35:00|10404|10403.3|10403.4|10402.7|10404.2|10403.3|10403.2|10402.3|305
1607373600000|2020-12-07 20:40:00|10403.3|10402.6|10403.7|10403|10404.8|10404|10403.1|10402.3|295
1607373900000|2020-12-07 20:45:00|10403.6|10402.9|10404.4|10403.7|10404.4|10403.7|10402.3|10401.5|344
1607374200000|2020-12-07 20:50:00|10404.7|10403.8|10405.6|10404.6|10406.3|10405.5|10404|10403.1|366
1607374500000|2020-12-07 20:55:00|10405.7|10404.7|10407|10406|10407.1|10406.1|10404.4|10403.6|276
1607374800000|2020-12-07 21:00:00|10406.8|10405.8|10403.3|10402.3|10407|10406|10403|10402.1|293
1607375100000|2020-12-07 21:05:00|10403.2|10402.2|10402.9|10401.9|10403.2|10402.3|10401.9|10401.1|136
1607375400000|2020-12-07 21:10:00|10403.1|10402.1|10403.2|10402.2|10403.7|10402.7|10403|10402|129
1607375700000|2020-12-07 21:15:00|10403.3|10402.3|10403|10402.3|10403.3|10402.4|10402.4|10401.5|98
1607376000000|2020-12-07 21:20:00|10402.9|10402|10402.4|10401.7|10403.1|10402.2|10402.1|10401.3|74
1607376300000|2020-12-07 21:25:00|10402.3|10401.6|10402.9|10401.9|10403.1|10402.2|10402.3|10401.5|88
1607376600000|2020-12-07 21:30:00|10403|10402|10403.1|10402.1|10403.3|10402.3|10402.8|10401.9|65
1607376900000|2020-12-07 21:35:00|10403.2|10402.2|10403|10402|10403.2|10402.3|10402.4|10401.5|66
1607377200000|2020-12-07 21:40:00|10403.1|10402.1|10403.6|10402.6|10403.7|10402.8|10402.9|10401.9|213
1607377500000|2020-12-07 21:45:00|10403.7|10402.7|10403.7|10402.7|10404.3|10403.5|10403.3|10402.3|427
1607377800000|2020-12-07 21:50:00|10403.6|10402.6|10405.1|10404.1|10405.2|10404.2|10403.6|10402.6|406
1607378100000|2020-12-07 21:55:00|10405.2|10404.2|10406.1|10405.1|10406.2|10405.2|10404.8|10403.8|328
1607378400000|2020-12-07 22:00:00|10408.6|10405.2|10407.5|10404|10410.9|10407.2|10407.4|10404|68
1607378700000|2020-12-07 22:05:00|10408|10403.6|10406.5|10404.4|10408.6|10405.1|10406.1|10402.9|1522
1607379000000|2020-12-07 22:10:00|10406.8|10404.6|10407.5|10403.2|10408.5|10406.3|10406.3|10402.8|1470
1607379300000|2020-12-07 22:15:00|10407.4|10403.3|10407.6|10403.2|10408.1|10403.8|10406.7|10402.7|1581
1607379600000|2020-12-07 22:20:00|10407.9|10403.3|10407.5|10403.1|10408.2|10403.7|10407.3|10402.6|1472
1607379900000|2020-12-07 22:25:00|10407.6|10403.2|10407.3|10402.8|10408.2|10403.6|10406.5|10402.5|1586
1607380200000|2020-12-07 22:30:00|10407.6|10402.9|10407.5|10403.1|10408|10403.7|10406.5|10402.4|1645
1607380500000|2020-12-07 22:35:00|10407.4|10403.5|10406.8|10403.1|10408.1|10403.7|10406.4|10402.4|1720
1607380800000|2020-12-07 22:40:00|10407.4|10402.9|10407.2|10402.8|10408.1|10403.6|10406.6|10402.6|1603
1607381100000|2020-12-07 22:45:00|10407.1|10402.7|10405.2|10402.8|10407.4|10403.3|10404.7|10402.3|1721
1607381400000|2020-12-07 22:50:00|10405.3|10402.9|10405.4|10403|10406.8|10403.5|10404.8|10402.4|1442
1607381700000|2020-12-07 22:55:00|10405.8|10402.9|10405.3|10403|10406.2|10403.3|10404.5|10402.7|1465
1607382000000|2020-12-07 23:00:00|10405|10403.1|10402.2|10401.2|10405.5|10403.6|10401|10400|663
1607382300000|2020-12-07 23:05:00|10402.1|10401.1|10401.4|10400.4|10402.7|10401.7|10401.1|10400.1|194
1607382600000|2020-12-07 23:10:00|10401.5|10400.5|10401.8|10400.8|10402.3|10401.3|10400.9|10399.9|121
1607382900000|2020-12-07 23:15:00|10401.9|10400.9|10401|10400.3|10402|10401|10401|10400.1|110
1607383200000|2020-12-07 23:20:00|10401.2|10400.2|10400.6|10399.9|10401.2|10400.3|10400.4|10399.5|212
1607383500000|2020-12-07 23:25:00|10400.5|10399.8|10398.9|10397.9|10401.2|10400.2|10398.4|10397.4|249
1607383800000|2020-12-07 23:30:00|10399.3|10398.3|10402.8|10401.8|10403.5|10402.6|10399.2|10398.3|172
1607384100000|2020-12-07 23:35:00|10402.5|10401.7|10401.6|10400.6|10402.5|10401.7|10401.4|10400.5|248
1607384400000|2020-12-07 23:40:00|10401.5|10400.5|10401.1|10400.1|10401.7|10400.8|10400.3|10399.3|125
1607384700000|2020-12-07 23:45:00|10401.2|10400.2|10401.9|10400.9|10402.8|10401.9|10400.6|10399.8|229
1607385000000|2020-12-07 23:50:00|10402|10401|10400.6|10399.6|10402.1|10401.1|10400.3|10399.3|146
1607385300000|2020-12-07 23:55:00|10400.5|10399.5|10401.4|10400.4|10402|10401|10400.3|10399.3|147
1607385600000|2020-12-08 00:00:00|10401.5|10400.5|10397.5|10396.8|10402.1|10401.2|10397|10396.1|426
1607385900000|2020-12-08 00:05:00|10397.4|10396.7|10397.7|10397|10398.3|10397.6|10396|10395.2|458
1607386200000|2020-12-08 00:10:00|10397.6|10396.9|10399.8|10399.1|10400.2|10399.3|10397.6|10396.9|248
1607386500000|2020-12-08 00:15:00|10399.7|10399|10398.5|10397.8|10400.9|10400.2|10398.4|10397.7|263
1607386800000|2020-12-08 00:20:00|10398.4|10397.7|10399|10398.3|10399.9|10399.1|10398.4|10397.7|232
1607387100000|2020-12-08 00:25:00|10399.1|10398.4|10399.7|10399|10400.4|10399.5|10399|10398.2|304
1607387400000|2020-12-08 00:30:00|10399.6|10398.9|10404.3|10403.3|10405.2|10404.5|10399.3|10398.6|346
1607387700000|2020-12-08 00:35:00|10404.2|10403.2|10404.1|10403.4|10405.1|10404.3|10403.1|10402.4|288
1607388000000|2020-12-08 00:40:00|10404.3|10403.6|10403.6|10402.9|10404.5|10403.8|10401.6|10400.9|234
1607388300000|2020-12-08 00:45:00|10403.7|10403|10403.5|10402.8|10404.4|10403.7|10402|10401.3|206
1607388600000|2020-12-08 00:50:00|10403.4|10402.7|10405.7|10404.7|10406.8|10405.8|10402.8|10401.9|472
1607388900000|2020-12-08 00:55:00|10407|10406|10406.2|10405.2|10407.4|10406.7|10404.6|10403.9|451
1607389200000|2020-12-08 01:00:00|10406.3|10405.3|10406.8|10405.8|10409.6|10408.7|10405.8|10404.9|526
1607389500000|2020-12-08 01:05:00|10406.9|10405.9|10408.3|10407.6|10408.9|10408.2|10406.6|10405.8|430
1607389800000|2020-12-08 01:10:00|10408.2|10407.5|10408.2|10407.2|10409.6|10408.8|10407.5|10406.6|462
1607390100000|2020-12-08 01:15:00|10407.9|10406.9|10406.7|10405.7|10409.1|10408.4|10405.5|10404.7|365
1607390400000|2020-12-08 01:20:00|10406.9|10406.2|10405.6|10404.6|10407.4|10406.5|10404.7|10404|357
1607390700000|2020-12-08 01:25:00|10405.7|10404.7|10403.4|10402.7|10406.3|10405.5|10402.9|10402.2|376
1607391000000|2020-12-08 01:30:00|10403.5|10402.8|10405.1|10404.4|10405.8|10405|10402.1|10401.4|525
1607391300000|2020-12-08 01:35:00|10405.2|10404.5|10406.1|10405.4|10406.8|10406|10404.1|10403.3|312
1607391600000|2020-12-08 01:40:00|10406|10405.3|10406.6|10405.6|10407.6|10406.7|10405.9|10405|321
1607391900000|2020-12-08 01:45:00|10406.5|10405.5|10404.7|10404|10406.5|10405.5|10403.8|10403.1|298
1607392200000|2020-12-08 01:50:00|10404.6|10403.9|10405.5|10404.8|10406.1|10405.3|10403.7|10402.8|334
1607392500000|2020-12-08 01:55:00|10405.6|10404.9|10404.8|10404.1|10406.2|10405.4|10404.4|10403.6|338
1607392800000|2020-12-08 02:00:00|10404.7|10404|10406|10405.3|10406.3|10405.4|10404.4|10403.6|309
1607393100000|2020-12-08 02:05:00|10405.9|10405.2|10405.5|10404.8|10406.7|10405.9|10404.9|10404|354
1607393400000|2020-12-08 02:10:00|10405.4|10404.7|10406|10405.3|10406.8|10406|10405.2|10404.3|312
1607393700000|2020-12-08 02:15:00|10405.9|10405.2|10406|10405.3|10406.8|10406|10405.4|10404.5|204
1607394000000|2020-12-08 02:20:00|10405.9|10405.2|10405.9|10405.2|10407|10406.3|10405.5|10404.7|287
1607394300000|2020-12-08 02:25:00|10406|10405.3|10405.6|10404.9|10406.7|10405.8|10404.6|10403.8|412
1607394600000|2020-12-08 02:30:00|10405.7|10404.7|10404.6|10403.9|10405.7|10404.9|10404.2|10403.5|298
1607394900000|2020-12-08 02:35:00|10404.5|10403.8|10404.6|10403.9|10405.4|10404.6|10403.9|10403.2|226
1607395200000|2020-12-08 02:40:00|10404.5|10403.8|10405|10404|10405.2|10404.4|10403.8|10403|242
1607395500000|2020-12-08 02:45:00|10405.1|10404.1|10404.6|10403.9|10405.2|10404.2|10404|10403.2|183
1607395800000|2020-12-08 02:50:00|10404.7|10404|10405|10404.3|10405.6|10404.9|10404|10403.3|190
1607396100000|2020-12-08 02:55:00|10404.9|10404.2|10404.9|10404.2|10405.3|10404.6|10404.1|10403.4|216
1607396400000|2020-12-08 03:00:00|10405|10404.3|10404.3|10403.6|10405.2|10404.5|10404|10403.3|281
1607396700000|2020-12-08 03:05:00|10404.2|10403.5|10403.5|10402.8|10404.7|10404|10403.2|10402.3|314
1607397000000|2020-12-08 03:10:00|10403.4|10402.7|10402.7|10402|10404.1|10403.4|10402.3|10401.6|272
1607397300000|2020-12-08 03:15:00|10402.8|10402.1|10404|10403.3|10404.6|10403.9|10402.7|10401.9|252
1607397600000|2020-12-08 03:20:00|10404.2|10403.5|10403.2|10402.5|10404.2|10403.5|10402.7|10401.9|263
1607397900000|2020-12-08 03:25:00|10403.3|10402.6|10403.8|10403.1|10404|10403.3|10402.6|10401.9|239
1607398200000|2020-12-08 03:30:00|10403.9|10403.2|10403.9|10403.2|10404.1|10403.3|10403.1|10402.4|166
1607398500000|2020-12-08 03:35:00|10404|10403.3|10404.4|10403.7|10404.5|10403.8|10403.3|10402.6|195
1607398800000|2020-12-08 03:40:00|10404.2|10403.5|10404.7|10403.7|10405.2|10404.3|10403.6|10402.9|170
1607399100000|2020-12-08 03:45:00|10404.5|10403.8|10404.9|10404.2|10405|10404.3|10404.5|10403.8|78
1607399400000|2020-12-08 03:50:00|10404.8|10404.1|10404.9|10404.2|10405.1|10404.3|10404.8|10404|64
1607399700000|2020-12-08 03:55:00|10404.8|10404.1|10403.7|10403|10405|10404.2|10403|10402.3|164
1607400000000|2020-12-08 04:00:00|10403.8|10402.8|10403.7|10403|10404.7|10404|10403.1|10402.4|298
1607400300000|2020-12-08 04:05:00|10403.6|10402.9|10403.7|10403|10404|10403.2|10402.5|10401.7|262
1607400600000|2020-12-08 04:10:00|10403.8|10403.1|10403.6|10402.9|10404.5|10403.7|10403.1|10402.3|231
1607400900000|2020-12-08 04:15:00|10403.8|10402.8|10403.8|10403.1|10404.4|10403.7|10403.5|10402.7|164
1607401200000|2020-12-08 04:20:00|10403.7|10403|10405.3|10404.3|10405.3|10404.5|10403.4|10402.7|248
1607401500000|2020-12-08 04:25:00|10405.2|10404.2|10404.2|10403.5|10405.2|10404.3|10403.8|10403.1|308
1607401800000|2020-12-08 04:30:00|10404.1|10403.4|10404.2|10403.5|10404.3|10403.6|10403.4|10402.5|217
1607402100000|2020-12-08 04:35:00|10404.3|10403.6|10403.8|10403.1|10404.7|10404|10403.6|10402.9|318
1607402400000|2020-12-08 04:40:00|10403.9|10403.2|10403.7|10403|10404.4|10403.6|10403.6|10402.8|320
1607402700000|2020-12-08 04:45:00|10403.8|10403.1|10403.8|10403.1|10404.3|10403.6|10403.4|10402.7|226
1607403000000|2020-12-08 04:50:00|10403.9|10403.2|10403.8|10403.1|10404.3|10403.6|10403.7|10403|125
1607403300000|2020-12-08 04:55:00|10403.7|10403|10404.4|10403.7|10404.5|10403.8|10403.5|10402.7|117
1607403600000|2020-12-08 05:00:00|10404.5|10403.8|10404.2|10403.5|10404.8|10404|10403.7|10402.9|136
1607403900000|2020-12-08 05:05:00|10404.3|10403.6|10405.8|10405.1|10406.2|10405.3|10404.2|10403.5|138
1607404200000|2020-12-08 05:10:00|10405.7|10405|10405.9|10405.2|10406|10405.2|10405.4|10404.5|93
1607404500000|2020-12-08 05:15:00|10405.8|10405.1|10408.1|10407.4|10408.7|10408|10405.7|10405|211
1607404800000|2020-12-08 05:20:00|10408.2|10407.5|10407.1|10406.4|10408.4|10407.7|10407|10406.3|179
1607405100000|2020-12-08 05:25:00|10407|10406.3|10406.2|10405.5|10407.1|10406.4|10406.2|10405.5|99
1607405400000|2020-12-08 05:30:00|10406.3|10405.6|10405.8|10405.1|10406.9|10406.2|10405.6|10404.8|179
1607405700000|2020-12-08 05:35:00|10405.9|10405.2|10406.1|10405.4|10406.5|10405.7|10405.6|10404.9|166
1607406000000|2020-12-08 05:40:00|10406.3|10405.6|10404.8|10404.1|10406.5|10405.7|10404.6|10403.9|146
1607406300000|2020-12-08 05:45:00|10404.9|10404.2|10404.8|10404.1|10405.3|10404.6|10404.7|10403.9|124
1607406600000|2020-12-08 05:50:00|10404.7|10404|10404.4|10403.7|10405|10404.3|10404.3|10403.5|87
1607406900000|2020-12-08 05:55:00|10404.5|10403.8|10404.7|10404|10405.4|10404.7|10404.2|10403.5|171
1607407200000|2020-12-08 06:00:00|10404.8|10404.1|10405.9|10405.2|10406.6|10405.7|10404.8|10404|231
1607407500000|2020-12-08 06:05:00|10405.8|10405.1|10405.9|10405.2|10406.1|10405.4|10405.1|10404.3|265
1607407800000|2020-12-08 06:10:00|10405.8|10405.1|10405.4|10404.7|10406|10405.3|10404.7|10404|225
1607408100000|2020-12-08 06:15:00|10405.5|10404.8|10406.3|10405.6|10406.4|10405.7|10405|10404.3|157
1607408400000|2020-12-08 06:20:00|10406.4|10405.7|10405.5|10404.8|10406.7|10405.9|10404.2|10403.5|203
1607408700000|2020-12-08 06:25:00|10405.6|10404.9|10403.4|10402.7|10405.8|10405.1|10403.1|10402.2|156
1607409000000|2020-12-08 06:30:00|10403.6|10402.9|10405.2|10404.5|10406.2|10405.3|10403.6|10402.9|216
1607409300000|2020-12-08 06:35:00|10405.1|10404.4|10407.6|10406.9|10408.2|10407.3|10405.1|10404.4|146
1607409600000|2020-12-08 06:40:00|10407.7|10407|10406.9|10406.2|10407.8|10407.1|10406.7|10405.9|169
1607409900000|2020-12-08 06:45:00|10407.4|10406.7|10409.3|10408.3|10410|10409.1|10407.1|10406.3|198
1607410200000|2020-12-08 06:50:00|10409.2|10408.5|10410.8|10410.1|10412.6|10411.9|10408.5|10407.8|328
1607410500000|2020-12-08 06:55:00|10410.9|10410.2|10410.6|10409.6|10411.1|10410.2|10410|10409.1|217
1607410800000|2020-12-08 07:00:00|10410.7|10409.7|10411.6|10410.9|10414.2|10413.4|10410.7|10409.7|362
1607411100000|2020-12-08 07:05:00|10411.8|10411.1|10412.1|10411.4|10412.7|10411.9|10411.2|10410.3|270
1607411400000|2020-12-08 07:10:00|10412.2|10411.5|10412.4|10411.7|10413|10412.3|10411.6|10410.9|284
1607411700000|2020-12-08 07:15:00|10412.5|10411.8|10413.3|10412.6|10414.5|10413.8|10412.3|10411.5|382
1607412000000|2020-12-08 07:20:00|10413.2|10412.5|10413.1|10412.4|10414.7|10414|10412.8|10412.1|245
1607412300000|2020-12-08 07:25:00|10413|10412.3|10411.5|10410.8|10413.2|10412.5|10410.7|10410|271
1607412600000|2020-12-08 07:30:00|10411.4|10410.7|10411.4|10410.4|10413.2|10412.5|10411.2|10410.3|421
1607412900000|2020-12-08 07:35:00|10411.2|10410.5|10410.2|10409.5|10412.3|10411.6|10410.2|10409.4|375
1607413200000|2020-12-08 07:40:00|10410.3|10409.6|10409.6|10408.9|10411.5|10410.6|10409.5|10408.8|321
1607413500000|2020-12-08 07:45:00|10410|10409.3|10409.6|10408.9|10410.1|10409.4|10409.1|10408.2|342
1607413800000|2020-12-08 07:50:00|10409.5|10408.8|10409.2|10408.5|10410.1|10409.4|10408.5|10407.7|205
1607414100000|2020-12-08 07:55:00|10409.4|10408.4|10408.3|10407.3|10409.7|10409|10407.1|10406.2|410
1607414400000|2020-12-08 08:00:00|10408.4|10407.4|10409.3|10408.3|10410.1|10409.4|10407.3|10406.5|683
1607414700000|2020-12-08 08:05:00|10409.4|10408.4|10409.5|10408.8|10410.4|10409.7|10408.1|10407.4|514
1607415000000|2020-12-08 08:10:00|10409.4|10408.7|10410|10409|10410.6|10409.9|10408.8|10408|399
1607415300000|2020-12-08 08:15:00|10410.1|10409.1|10409.7|10409|10411.3|10410.5|10408.5|10407.7|356
1607415600000|2020-12-08 08:20:00|10409.9|10409.2|10409.7|10409|10411.5|10410.7|10409.4|10408.7|479
1607415900000|2020-12-08 08:25:00|10409.8|10409.1|10403.7|10403|10409.9|10409.1|10402.8|10402.1|535
1607416200000|2020-12-08 08:30:00|10403.6|10402.9|10405.4|10404.7|10406.2|10405.5|10402.8|10402.1|458
1607416500000|2020-12-08 08:35:00|10405.5|10404.8|10407.7|10407|10408.1|10407.3|10404.3|10403.6|269
1607416800000|2020-12-08 08:40:00|10407.8|10407.1|10407.2|10406.5|10409.3|10408.4|10407|10406.1|391
1607417100000|2020-12-08 08:45:00|10407.1|10406.4|10408.3|10407.6|10408.7|10407.9|10406.5|10405.7|383
1607417400000|2020-12-08 08:50:00|10408.4|10407.7|10408.9|10408.2|10410.2|10409.5|10407.7|10407|367
1607417700000|2020-12-08 08:55:00|10408.8|10408.1|10406.5|10405.8|10409.6|10408.8|10405.4|10404.7|342
1607418000000|2020-12-08 09:00:00|10406.6|10405.9|10405.5|10404.8|10407.4|10406.5|10404.3|10403.5|420
1607418300000|2020-12-08 09:05:00|10405.6|10404.9|10407.1|10406.4|10408.3|10407.4|10404.8|10404|496
1607418600000|2020-12-08 09:10:00|10407.2|10406.5|10405|10404|10408.2|10407.5|10404.9|10404|282
1607418900000|2020-12-08 09:15:00|10404.9|10404.3|10406|10405.3|10406.3|10405.6|10404.7|10403.9|376
1607419200000|2020-12-08 09:20:00|10405.9|10405.2|10405.5|10404.8|10406.1|10405.4|10404.4|10403.7|289
1607419500000|2020-12-08 09:25:00|10405.4|10404.7|10406.5|10405.8|10406.6|10405.9|10404.9|10404.2|314
1607419800000|2020-12-08 09:30:00|10406.4|10405.7|10406.1|10405.4|10407.1|10406.4|10405.4|10404.7|360
1607420100000|2020-12-08 09:35:00|10406|10405.3|10406.9|10406.2|10407.4|10406.5|10405.9|10405.2|297
1607420400000|2020-12-08 09:40:00|10407|10406.3|10406.8|10406.1|10407.9|10407.2|10406.5|10405.8|304
1607420700000|2020-12-08 09:45:00|10406.9|10406.2|10406.6|10405.9|10407.1|10406.4|10406.3|10405.6|264
1607421000000|2020-12-08 09:50:00|10406.5|10405.8|10404.3|10403.6|10407.6|10406.9|10404.1|10403.4|306
1607421300000|2020-12-08 09:55:00|10404.1|10403.4|10400.7|10400|10404.3|10403.6|10400.3|10399.6|433
1607421600000|2020-12-08 10:00:00|10400.6|10399.9|10400.7|10400|10401.1|10400.3|10396.9|10396.2|732
1607421900000|2020-12-08 10:05:00|10400.6|10399.9|10402|10401.3|10403.2|10402.5|10400.6|10399.9|402
1607422200000|2020-12-08 10:10:00|10401.9|10401.2|10402.7|10402|10403.2|10402.5|10401.8|10400.9|320
1607422500000|2020-12-08 10:15:00|10402.9|10402.2|10401.7|10401|10403.5|10402.7|10401.6|10400.8|261
1607422800000|2020-12-08 10:20:00|10401.6|10400.9|10402.2|10401.5|10403.6|10402.7|10400.9|10400|304
1607423100000|2020-12-08 10:25:00|10402.1|10401.4|10403.5|10402.8|10404.5|10403.7|10401.6|10400.9|262
1607423400000|2020-12-08 10:30:00|10403.6|10402.9|10404.1|10403.4|10404.4|10403.7|10403.5|10402.8|291
1607423700000|2020-12-08 10:35:00|10404.2|10403.2|10401.7|10401|10404.6|10403.9|10401.6|10400.9|307
1607424000000|2020-12-08 10:40:00|10401.8|10401.1|10401.7|10401|10402.8|10402|10401.5|10400.8|249
1607424300000|2020-12-08 10:45:00|10401.9|10401.2|10408.5|10407.5|10411.5|10410.5|10401.1|10400.4|420
1607424600000|2020-12-08 10:50:00|10408.4|10407.7|10406.9|10406.2|10408.4|10407.7|10406.6|10405.9|351
1607424900000|2020-12-08 10:55:00|10407|10406.3|10407.7|10406.7|10407.8|10407|10406|10405.3|298
1607425200000|2020-12-08 11:00:00|10407.6|10406.9|10408.2|10407.5|10408.9|10408.2|10406|10405.3|432
1607425500000|2020-12-08 11:05:00|10408.1|10407.4|10407.1|10406.4|10409.6|10408.9|10406.8|10406.1|498
1607425800000|2020-12-08 11:10:00|10407|10406.3|10407.3|10406.6|10408.6|10407.8|10406.8|10406.1|314
1607426100000|2020-12-08 11:15:00|10407.4|10406.7|10408.3|10407.3|10408.9|10408|10407|10406.3|303
1607426400000|2020-12-08 11:20:00|10408.2|10407.5|10409|10408.3|10409.2|10408.4|10407.5|10406.8|360
1607426700000|2020-12-08 11:25:00|10408.9|10408.2|10409.1|10408.4|10409.5|10408.8|10407.9|10407.2|393
1607427000000|2020-12-08 11:30:00|10409.5|10408.8|10409.7|10409|10410.7|10409.8|10408.8|10408|515
1607427300000|2020-12-08 11:35:00|10409.6|10408.9|10407.9|10407.2|10410.4|10409.6|10407.3|10406.6|446
1607427600000|2020-12-08 11:40:00|10408|10407.3|10408.6|10407.9|10409.9|10409.2|10407.8|10407.1|336
1607427900000|2020-12-08 11:45:00|10409|10408.3|10406.6|10405.9|10409.3|10408.4|10405.8|10404.9|252
1607428200000|2020-12-08 11:50:00|10406.7|10406|10407.5|10406.8|10409|10408.2|10406.6|10405.9|307
1607428500000|2020-12-08 11:55:00|10407.3|10406.6|10410.7|10410|10410.8|10410|10407.3|10406.6|542
1607428800000|2020-12-08 12:00:00|10410.9|10409.9|10409.8|10409.1|10413.2|10412.3|10409.5|10408.7|531
1607429100000|2020-12-08 12:05:00|10409.7|10409|10408.4|10407.7|10410.9|10410.1|10407.9|10407.1|400
1607429400000|2020-12-08 12:10:00|10408.5|10407.8|10407.6|10406.9|10408.8|10408|10407.2|10406.5|389
1607429700000|2020-12-08 12:15:00|10407.9|10407.2|10408.9|10408.2|10409.5|10408.8|10407|10406.3|468
1607430000000|2020-12-08 12:20:00|10408.8|10408.1|10408.3|10407.6|10410|10409.1|10407.5|10406.7|372
1607430300000|2020-12-08 12:25:00|10408.5|10407.8|10408.7|10408|10409.2|10408.5|10407.5|10406.8|353
1607430600000|2020-12-08 12:30:00|10409|10408.3|10409.1|10408.4|10409.8|10409.1|10408.2|10407.4|315
1607430900000|2020-12-08 12:35:00|10409|10408.3|10409.5|10408.5|10410.1|10409.4|10408.4|10407.6|390
1607431200000|2020-12-08 12:40:00|10409.4|10408.4|10411.5|10410.8|10411.6|10410.9|10408.7|10407.9|317
1607431500000|2020-12-08 12:45:00|10411.6|10410.9|10411.4|10410.7|10412.7|10412|10411.3|10410.5|382
1607431800000|2020-12-08 12:50:00|10411.5|10410.8|10417.9|10417.2|10418.2|10417.3|10411.1|10410.4|478
1607432100000|2020-12-08 12:55:00|10418|10417.3|10415|10414.3|10418.5|10417.7|10413.7|10413|496
1607432400000|2020-12-08 13:00:00|10415.2|10414.2|10414.7|10413.7|10416.8|10416|10414.3|10413.5|408
1607432700000|2020-12-08 13:05:00|10414.8|10413.8|10413.5|10412.8|10416|10415.2|10413.5|10412.6|358
1607433000000|2020-12-08 13:10:00|10413.4|10412.7|10416.3|10415.6|10416.8|10416.1|10413.4|10412.7|398
1607433300000|2020-12-08 13:15:00|10416.2|10415.5|10410|10409|10416.8|10416.1|10408.1|10407.1|973
1607433600000|2020-12-08 13:20:00|10409.9|10408.9|10406.5|10405.5|10410.6|10409.6|10403.1|10402.1|920
1607433900000|2020-12-08 13:25:00|10406.6|10405.6|10410.3|10409.6|10410.7|10409.9|10405.5|10404.5|811
1607434200000|2020-12-08 13:30:00|10410.1|10409.3|10408.8|10407.8|10411.6|10410.6|10406.6|10405.8|688
1607434500000|2020-12-08 13:35:00|10408.7|10407.7|10407.3|10406.3|10408.9|10408|10405.8|10404.9|551
1607434800000|2020-12-08 13:40:00|10407.2|10406.2|10408.7|10407.7|10410.1|10409.1|10405.5|10404.6|686
1607435100000|2020-12-08 13:45:00|10408.5|10407.8|10406.2|10405.2|10410.2|10409.3|10405.9|10405.2|625
1607435400000|2020-12-08 13:50:00|10406.1|10405.4|10405.7|10405|10408.1|10407.1|10405.2|10404.3|560
1607435700000|2020-12-08 13:55:00|10405.8|10405.1|10410.7|10410|10411.6|10410.8|10405.3|10404.5|582
1607436000000|2020-12-08 14:00:00|10410.6|10409.9|10408.5|10407.8|10410.7|10410|10407.9|10407.1|678
1607436300000|2020-12-08 14:05:00|10408.7|10408|10407.7|10407|10409.5|10408.5|10404.8|10403.8|724
1607436600000|2020-12-08 14:10:00|10407.6|10406.9|10405.6|10404.9|10407.9|10407.1|10404.3|10403.6|585
1607436900000|2020-12-08 14:15:00|10405.4|10404.7|10404.2|10403.5|10406|10405.3|10403.4|10402.7|527
1607437200000|2020-12-08 14:20:00|10404.4|10403.4|10404.4|10403.4|10405.3|10404.6|10403|10402.2|536
1607437500000|2020-12-08 14:25:00|10404.3|10403.3|10407.5|10406.8|10408.6|10407.7|10403.6|10402.9|524
1607437800000|2020-12-08 14:30:00|10408|10407|10408.1|10407.4|10410.5|10409.7|10407.1|10406.2|683
1607438100000|2020-12-08 14:35:00|10408|10407.3|10410|10409|10410.5|10409.8|10407.6|10406.7|456
1607438400000|2020-12-08 14:40:00|10409.8|10409.1|10407.6|10406.6|10410.5|10409.8|10406.1|10405.3|631
1607438700000|2020-12-08 14:45:00|10407.7|10406.7|10409.2|10408.5|10410.6|10409.7|10405.7|10405|688
1607439000000|2020-12-08 14:50:00|10409.1|10408.4|10410.3|10409.3|10411.6|10410.9|10408.6|10407.9|649
1607439300000|2020-12-08 14:55:00|10410.2|10409.5|10411.6|10410.6|10413.3|10412.4|10409.2|10408.2|600
1607439600000|2020-12-08 15:00:00|10411.5|10410.8|10409.9|10408.9|10412.7|10412|10408|10407|857
1607439900000|2020-12-08 15:05:00|10409.8|10409.1|10410.8|10410.1|10411.4|10410.6|10408.5|10407.7|583
1607440200000|2020-12-08 15:10:00|10410.9|10410.2|10410.8|10410.1|10411.3|10410.5|10409.8|10408.9|495
1607440500000|2020-12-08 15:15:00|10410.7|10410|10416.7|10415.7|10417.8|10416.8|10410.7|10410|802
1607440800000|2020-12-08 15:20:00|10416.6|10415.6|10416.2|10415.2|10417|10416.2|10414.7|10414|780
1607441100000|2020-12-08 15:25:00|10416.3|10415.3|10416.4|10415.4|10416.8|10415.9|10414.9|10414|640
1607441400000|2020-12-08 15:30:00|10416.3|10415.3|10417.7|10416.7|10418.2|10417.2|10414.7|10413.9|623
1607441700000|2020-12-08 15:35:00|10417.6|10416.6|10417.5|10416.8|10418.3|10417.6|10415.7|10414.7|610
1607442000000|2020-12-08 15:40:00|10417.2|10416.5|10419.4|10418.7|10420.5|10419.8|10416.9|10416.2|664
1607442300000|2020-12-08 15:45:00|10419.5|10418.8|10417.1|10416.4|10419.7|10418.8|10416.6|10415.8|460
1607442600000|2020-12-08 15:50:00|10417.2|10416.5|10418.9|10417.9|10421.2|10420.5|10417.1|10416.3|506
1607442900000|2020-12-08 15:55:00|10418.6|10417.8|10412.9|10412.2|10418.7|10417.9|10411.8|10411|721
1607443200000|2020-12-08 16:00:00|10413.1|10412.1|10412.9|10412.2|10414.3|10413.4|10411.8|10410.9|641
1607443500000|2020-12-08 16:05:00|10412.7|10411.9|10414.3|10413.3|10414.8|10414|10412.1|10411.3|378
1607443800000|2020-12-08 16:10:00|10414.4|10413.4|10412.1|10411.4|10414.4|10413.5|10412.1|10411.1|326
1607444100000|2020-12-08 16:15:00|10412.2|10411.2|10413.8|10412.8|10415.2|10414.5|10412.2|10411.2|303
1607444400000|2020-12-08 16:20:00|10413.7|10412.7|10415.9|10414.9|10417.1|10416.2|10412.9|10411.9|410
1607444700000|2020-12-08 16:25:00|10415.8|10414.8|10414.6|10413.6|10416.2|10415.3|10414.3|10413.4|306
1607445000000|2020-12-08 16:30:00|10414.5|10413.5|10414.6|10413.6|10416.9|10415.9|10413.6|10412.8|378
1607445300000|2020-12-08 16:35:00|10414.7|10413.7|10417.2|10416.2|10418|10417.1|10414.7|10413.7|417
1607445600000|2020-12-08 16:40:00|10417|10416.3|10415.1|10414.4|10417.3|10416.5|10414.5|10413.6|389
1607445900000|2020-12-08 16:45:00|10415|10414.3|10413|10412|10415.9|10414.9|10413|10412|232
1607446200000|2020-12-08 16:50:00|10412.9|10411.9|10413.3|10412.6|10414.6|10413.7|10412.9|10411.9|222
1607446500000|2020-12-08 16:55:00|10413.5|10412.5|10414.7|10413.7|10414.8|10414|10412.6|10411.7|362
1607446800000|2020-12-08 17:00:00|10414.8|10413.8|10414|10413.3|10415.5|10414.7|10414|10413|234
1607447100000|2020-12-08 17:05:00|10414.2|10413.2|10414.2|10413.2|10414.7|10413.8|10413.1|10412.1|148
1607447400000|2020-12-08 17:10:00|10414.1|10413.1|10415.9|10414.9|10416.4|10415.4|10414.1|10413.1|226
1607447700000|2020-12-08 17:15:00|10415.8|10414.8|10415.6|10414.9|10416.2|10415.4|10415.3|10414.3|157
1607448000000|2020-12-08 17:20:00|10415.7|10414.7|10415.8|10414.8|10416.4|10415.4|10414.5|10413.7|192
1607448300000|2020-12-08 17:25:00|10415.7|10414.7|10416.4|10415.4|10416.5|10415.6|10415.5|10414.6|148
1607448600000|2020-12-08 17:30:00|10416.3|10415.3|10414.9|10413.9|10416.5|10415.5|10414.5|10413.6|228
1607448900000|2020-12-08 17:35:00|10415|10414.3|10414.7|10413.7|10415.8|10414.9|10414.6|10413.6|196
1607449200000|2020-12-08 17:40:00|10414.8|10413.8|10415.2|10414.2|10416.1|10415.1|10414.7|10413.7|136
1607449500000|2020-12-08 17:45:00|10415.3|10414.3|10414|10413|10415.3|10414.3|10413.5|10412.5|182
1607449800000|2020-12-08 17:50:00|10414.1|10413.1|10412.1|10411.1|10414.6|10413.8|10411.6|10410.6|295
1607450100000|2020-12-08 17:55:00|10412|10411|10413|10412|10413.1|10412.2|10411.6|10410.8|298
1607450400000|2020-12-08 18:00:00|10412.9|10412.2|10413.1|10412.1|10413.9|10412.9|10412.1|10411.3|197
1607450700000|2020-12-08 18:05:00|10413.2|10412.2|10413|10412|10413.2|10412.2|10412.2|10411.3|151
1607451000000|2020-12-08 18:10:00|10412.9|10411.9|10414.1|10413.4|10414.3|10413.4|10412.7|10411.8|246
1607451300000|2020-12-08 18:15:00|10414.2|10413.2|10417.1|10416.1|10417.5|10416.5|10413.6|10412.8|302
1607451600000|2020-12-08 18:20:00|10417.2|10416.4|10416.9|10415.9|10417.2|10416.4|10416.2|10415.3|140
1607451900000|2020-12-08 18:25:00|10416.8|10415.8|10415.2|10414.2|10417.4|10416.4|10414.6|10413.8|193
1607452200000|2020-12-08 18:30:00|10415|10414.3|10415|10414|10415.8|10414.9|10414.7|10413.7|207
1607452500000|2020-12-08 18:35:00|10415.1|10414.1|10416.9|10415.9|10417.1|10416.1|10414.7|10413.8|185
1607452800000|2020-12-08 18:40:00|10417|10416|10416.7|10416|10417.3|10416.3|10415.9|10415.1|222
1607453100000|2020-12-08 18:45:00|10416.8|10415.8|10416.8|10416.1|10417.1|10416.2|10415.8|10414.9|226
1607453400000|2020-12-08 18:50:00|10416.7|10416|10416.9|10416.2|10417.1|10416.4|10416.4|10415.6|199
1607453700000|2020-12-08 18:55:00|10416.8|10416.1|10416.9|10416.2|10417.3|10416.6|10415.4|10414.6|204
1607454000000|2020-12-08 19:00:00|10416.8|10416.1|10416.8|10416.1|10417.5|10416.7|10414.5|10413.8|262
1607454300000|2020-12-08 19:05:00|10416.9|10415.9|10415.9|10414.9|10417|10416|10415|10414.2|329
1607454600000|2020-12-08 19:10:00|10415.8|10414.8|10416.6|10415.9|10417.2|10416.2|10415.2|10414.2|249
1607454900000|2020-12-08 19:15:00|10416.4|10415.7|10416.2|10415.5|10416.7|10415.8|10415.5|10414.7|207
1607455200000|2020-12-08 19:20:00|10416.3|10415.6|10415.6|10414.9|10416.3|10415.6|10415.5|10414.7|172
1607455500000|2020-12-08 19:25:00|10415.8|10414.8|10416.2|10415.5|10417.2|10416.5|10415.6|10414.7|221
1607455800000|2020-12-08 19:30:00|10416.3|10415.6|10417|10416|10417.4|10416.6|10416.1|10415.4|207
1607456100000|2020-12-08 19:35:00|10417.1|10416.1|10418.1|10417.1|10418.1|10417.3|10416.5|10415.7|91
1607456400000|2020-12-08 19:40:00|10418.2|10417.2|10417.5|10416.5|10418.2|10417.2|10417|10416.2|154
1607456700000|2020-12-08 19:45:00|10417.3|10416.6|10417.3|10416.6|10417.7|10417|10416.9|10416.2|151
1607457000000|2020-12-08 19:50:00|10417.4|10416.7|10416.7|10416|10417.4|10416.7|10416.2|10415.3|181
1607457300000|2020-12-08 19:55:00|10416.5|10415.8|10417.7|10417|10417.7|10417|10416|10415.2|144
1607457600000|2020-12-08 20:00:00|10417.8|10417.1|10417|10416|10418|10417.2|10416.6|10415.9|200
1607457900000|2020-12-08 20:05:00|10416.9|10415.9|10417.2|10416.5|10417.7|10417|10416.7|10415.8|290
1607458200000|2020-12-08 20:10:00|10417.3|10416.3|10416.7|10416|10418.1|10417.3|10416.6|10415.9|242
1607458500000|2020-12-08 20:15:00|10416.8|10416.1|10417.4|10416.7|10417.6|10416.8|10416.6|10415.9|101
1607458800000|2020-12-08 20:20:00|10417.3|10416.6|10418.1|10417.1|10418.4|10417.7|10417|10416.2|175
1607459100000|2020-12-08 20:25:00|10418|10417|10418.6|10417.9|10418.8|10418|10417.4|10416.6|221
1607459400000|2020-12-08 20:30:00|10418.8|10417.8|10418.1|10417.1|10418.8|10417.9|10417.6|10416.9|230
1607459700000|2020-12-08 20:35:00|10418|10417|10416.7|10416|10418.2|10417.3|10416.6|10415.8|214
1607460000000|2020-12-08 20:40:00|10416.6|10415.9|10416.1|10415.4|10416.9|10416|10416.1|10415.2|190
1607460300000|2020-12-08 20:45:00|10416.2|10415.5|10416|10415.3|10416.8|10416|10415.9|10415|164
1607460600000|2020-12-08 20:50:00|10416.2|10415.2|10416|10415.3|10416.2|10415.4|10415.5|10414.6|153
1607460900000|2020-12-08 20:55:00|10415.9|10414.9|10416.8|10415.8|10418.1|10417.2|10414.8|10414.1|258
1607461200000|2020-12-08 21:00:00|10416.7|10416|10418.4|10417.4|10418.5|10417.6|10416.7|10415.8|235
1607461500000|2020-12-08 21:05:00|10418.5|10417.5|10416.2|10415.5|10418.5|10417.6|10415.7|10414.8|228
1607461800000|2020-12-08 21:10:00|10416.3|10415.3|10416.7|10416|10417.7|10416.7|10416.1|10415.3|134
1607462100000|2020-12-08 21:15:00|10416.8|10416.1|10417|10416.3|10417.2|10416.5|10416.7|10415.9|110
1607462400000|2020-12-08 21:20:00|10416.9|10416.2|10416.6|10415.9|10417.1|10416.3|10416.4|10415.6|120
1607462700000|2020-12-08 21:25:00|10416.7|10416|10417|10416|10417.1|10416.3|10416.3|10415.4|120
1607463000000|2020-12-08 21:30:00|10416.8|10416.1|10416|10415.3|10417|10416.2|10416|10415.2|106
1607463300000|2020-12-08 21:35:00|10416.1|10415.4|10415.5|10414.8|10416.1|10415.4|10415.3|10414.5|181
1607463600000|2020-12-08 21:40:00|10415.6|10414.6|10415.5|10414.5|10415.8|10414.9|10415.2|10414.3|298
1607463900000|2020-12-08 21:45:00|10415.4|10414.4|10415.5|10414.5|10416.1|10415.2|10415.4|10414.4|192
1607464200000|2020-12-08 21:50:00|10415.6|10414.6|10416.2|10415.2|10416.2|10415.2|10415.3|10414.3|368
1607464500000|2020-12-08 21:55:00|10416.3|10415.3|10417.3|10415.8|10417.7|10416.5|10416.1|10415.1|159
1607464800000|2020-12-08 22:00:00|10417.2|10415.2|10419.8|10416.2|10419.8|10416.6|10417|10414.9|33
1607465100000|2020-12-08 22:05:00|10419.9|10415.2|10419.3|10416|10420.1|10416.9|10418.7|10414.8|1760
1607465400000|2020-12-08 22:10:00|10419.2|10415.9|10419.5|10415.2|10419.8|10416.7|10418.6|10414.7|1700
1607465700000|2020-12-08 22:15:00|10419.3|10415.8|10418.8|10415.4|10419.7|10416.2|10418.4|10414.7|1875
1607466000000|2020-12-08 22:20:00|10419.1|10415.6|10418.4|10415.3|10419.4|10415.7|10418.3|10414.8|1510
1607466300000|2020-12-08 22:25:00|10418.3|10415.2|10418.7|10415.3|10418.9|10415.3|10418.2|10414.8|1139
1607466600000|2020-12-08 22:30:00|10418.6|10415.2|10417|10414.6|10418.8|10416.2|10416.9|10414.5|1199
1607466900000|2020-12-08 22:35:00|10416.9|10414.5|10417.1|10414.8|10417.4|10414.9|10416.8|10414.5|684
1607467200000|2020-12-08 22:40:00|10417|10414.7|10416.8|10414.8|10417.3|10414.9|10416.8|10414.5|602
1607467500000|2020-12-08 22:45:00|10417|10414.7|10416.5|10414.1|10417.3|10415.4|10416.2|10413.8|824
1607467800000|2020-12-08 22:50:00|10416.4|10414|10416.4|10414.7|10417|10415.5|10415.9|10413.9|1021
1607468100000|2020-12-08 22:55:00|10416.2|10414.6|10416.9|10415.2|10417.2|10415.9|10415.9|10414.6|1273
1607468400000|2020-12-08 23:00:00|10416.5|10415.5|10417.7|10416.7|10418.4|10417.4|10416.4|10415.4|413
1607468700000|2020-12-08 23:05:00|10417.4|10416.4|10417.4|10416.4|10417.8|10416.8|10416.3|10415.3|246
1607469000000|2020-12-08 23:10:00|10417.5|10416.5|10416.8|10415.8|10417.5|10416.5|10416.6|10415.6|123
1607469300000|2020-12-08 23:15:00|10416.7|10415.7|10416.8|10415.8|10417.3|10416.3|10415.4|10414.6|185
1607469600000|2020-12-08 23:20:00|10416.7|10415.7|10415.6|10414.6|10416.8|10415.8|10415.5|10414.5|165
1607469900000|2020-12-08 23:25:00|10415.7|10414.7|10415.9|10415.2|10416.8|10415.8|10415.6|10414.6|88
1607470200000|2020-12-08 23:30:00|10416|10415|10415.3|10414.6|10417.3|10416.3|10415.3|10414.4|337
1607470500000|2020-12-08 23:35:00|10415.4|10414.7|10415|10414|10416.2|10415.3|10414.8|10413.9|164
1607470800000|2020-12-08 23:40:00|10415.1|10414.1|10414|10413|10415.1|10414.3|10413.9|10412.9|79
1607471100000|2020-12-08 23:45:00|10414.1|10413.1|10414.3|10413.3|10414.4|10413.6|10413.5|10412.6|251
1607471400000|2020-12-08 23:50:00|10414.2|10413.2|10414.6|10413.9|10414.9|10414.1|10413.6|10412.8|326
1607471700000|2020-12-08 23:55:00|10414.7|10413.7|10414.5|10413.8|10414.9|10414|10414.2|10413.2|296
1607472000000|2020-12-09 00:00:00|10414.6|10413.6|10413.2|10412.5|10416.5|10415.5|10412|10411.2|369
1607472300000|2020-12-09 00:05:00|10413.7|10413|10413.3|10412.6|10414.1|10413.1|10412.3|10411.5|337
1607472600000|2020-12-09 00:10:00|10413.2|10412.5|10416.4|10415.7|10416.6|10415.9|10412.9|10412.2|251
1607472900000|2020-12-09 00:15:00|10416.3|10415.4|10416|10415.3|10417.6|10416.9|10415.3|10414.6|454
1607473200000|2020-12-09 00:20:00|10416.1|10415.4|10414|10413|10416.2|10415.4|10413.8|10412.9|216
1607473500000|2020-12-09 00:25:00|10413.9|10412.9|10412.6|10411.9|10414.5|10413.7|10412.4|10411.7|300
1607473800000|2020-12-09 00:30:00|10412.5|10411.8|10413.9|10413.2|10414.6|10413.8|10412.3|10411.5|342
1607474100000|2020-12-09 00:35:00|10414|10413.3|10413.6|10412.6|10414.6|10413.8|10412.9|10412.2|153
1607474400000|2020-12-09 00:40:00|10413.7|10413|10413.5|10412.8|10414.8|10413.9|10413.4|10412.6|167
1607474700000|2020-12-09 00:45:00|10413.6|10412.6|10412.4|10411.7|10413.6|10412.6|10410.9|10410.2|305
1607475000000|2020-12-09 00:50:00|10412.3|10411.6|10414|10413|10415.6|10414.8|10412.1|10411.2|501
1607475300000|2020-12-09 00:55:00|10413.9|10412.9|10414.5|10413.8|10415.7|10414.7|10413.5|10412.6|462
1607475600000|2020-12-09 01:00:00|10414.7|10413.7|10414.7|10414|10415.2|10414.4|10412.9|10411.9|300
1607475900000|2020-12-09 01:05:00|10414.6|10413.9|10415|10414.3|10416.1|10415.4|10413.7|10412.9|348
1607476200000|2020-12-09 01:10:00|10415.1|10414.4|10416.1|10415.4|10416.2|10415.5|10414.4|10413.7|273
1607476500000|2020-12-09 01:15:00|10416|10415.3|10416.7|10415.7|10417.3|10416.6|10415.6|10414.7|283
1607476800000|2020-12-09 01:20:00|10416.6|10415.9|10416.8|10415.8|10416.9|10416.1|10415.9|10415.1|251
1607477100000|2020-12-09 01:25:00|10416.7|10415.7|10416.1|10415.4|10417.1|10416.4|10416|10415.1|130
1607477400000|2020-12-09 01:30:00|10416|10415.3|10415.3|10414.3|10416.8|10415.9|10415.1|10414.3|268
1607477700000|2020-12-09 01:35:00|10415.2|10414.2|10414.4|10413.7|10415.7|10414.8|10414.3|10413.5|194
1607478000000|2020-12-09 01:40:00|10414.5|10413.5|10414.4|10413.7|10415.7|10414.9|10414.4|10413.5|194
1607478300000|2020-12-09 01:45:00|10414.5|10413.8|10414.4|10413.7|10415.3|10414.5|10413.8|10413.1|380
1607478600000|2020-12-09 01:50:00|10414.5|10413.8|10414.4|10413.7|10415.1|10414.2|10414|10413.3|283
1607478900000|2020-12-09 01:55:00|10414.6|10413.6|10414.1|10413.4|10414.6|10413.8|10413.2|10412.3|236
1607479200000|2020-12-09 02:00:00|10414|10413.3|10413.9|10413.2|10415.4|10414.5|10413.9|10413.1|305
1607479500000|2020-12-09 02:05:00|10414|10413.3|10413.9|10413.2|10414.7|10413.8|10413.1|10412.3|305
1607479800000|2020-12-09 02:10:00|10413.8|10413.1|10415.7|10415|10415.9|10415.1|10413.5|10412.6|278
1607480100000|2020-12-09 02:15:00|10415.6|10414.9|10415.4|10414.7|10416.4|10415.4|10414.9|10414.2|192
1607480400000|2020-12-09 02:20:00|10415.6|10414.6|10415.3|10414.3|10415.8|10414.9|10415|10414.1|181
1607480700000|2020-12-09 02:25:00|10415.4|10414.4|10415|10414.3|10415.9|10415.1|10414.7|10414|149
1607481000000|2020-12-09 02:30:00|10414.9|10414.2|10416.9|10416.2|10417.2|10416.3|10414.9|10414.2|295
1607481300000|2020-12-09 02:35:00|10416.8|10416.1|10415.8|10415.1|10416.9|10416.1|10415.5|10414.6|159
1607481600000|2020-12-09 02:40:00|10415.9|10415.2|10416.1|10415.4|10416.9|10416|10415|10414.2|252
1607481900000|2020-12-09 02:45:00|10416|10415.3|10417.2|10416.5|10417.6|10416.9|10416|10415.3|244
1607482200000|2020-12-09 02:50:00|10417.1|10416.4|10415.7|10414.7|10417.1|10416.4|10415.1|10414.2|187
1607482500000|2020-12-09 02:55:00|10415.6|10414.9|10414.8|10414.1|10416.2|10415.4|10414.8|10413.9|182
1607482800000|2020-12-09 03:00:00|10414.9|10414.2|10414|10413.3|10415.1|10414.3|10413.1|10412.3|372
1607483100000|2020-12-09 03:05:00|10414.1|10413.4|10414.6|10413.9|10415.2|10414.4|10413.9|10413.1|236
1607483400000|2020-12-09 03:10:00|10414.3|10413.6|10413.9|10413.2|10414.6|10413.8|10413.2|10412.4|165
1607483700000|2020-12-09 03:15:00|10414|10413.3|10414.5|10413.8|10414.6|10413.8|10413.8|10413|122
1607484000000|2020-12-09 03:20:00|10414.6|10413.9|10415.4|10414.4|10415.5|10414.7|10413.9|10413.1|233
1607484300000|2020-12-09 03:25:00|10415.2|10414.5|10414.1|10413.4|10415.2|10414.5|10414|10413.3|120
1607484600000|2020-12-09 03:30:00|10414|10413.3|10414.4|10413.7|10415.3|10414.5|10413.9|10413.2|194
1607484900000|2020-12-09 03:35:00|10414.3|10413.6|10413.4|10412.7|10414.3|10413.6|10413.1|10412.4|208
1607485200000|2020-12-09 03:40:00|10413.5|10412.8|10413.7|10413|10414|10413.1|10412.9|10412.2|159
1607485500000|2020-12-09 03:45:00|10413.6|10412.9|10413.5|10412.8|10413.7|10412.9|10412.7|10412|241
1607485800000|2020-12-09 03:50:00|10413.4|10412.7|10413.6|10412.9|10413.8|10413|10412.8|10412.1|185
1607486100000|2020-12-09 03:55:00|10413.5|10412.8|10415.7|10415|10415.7|10415|10413.5|10412.8|262
1607486400000|2020-12-09 04:00:00|10415.4|10414.7|10414.5|10413.8|10415.8|10415|10414.3|10413.4|255
1607486700000|2020-12-09 04:05:00|10414.4|10413.7|10414|10413|10414.6|10413.8|10413.6|10412.7|109
1607487000000|2020-12-09 04:10:00|10413.8|10413.1|10413.5|10412.8|10414|10413.3|10412.8|10412.1|210
1607487300000|2020-12-09 04:15:00|10413.6|10412.6|10414.5|10413.8|10414.7|10413.9|10413.5|10412.5|407
1607487600000|2020-12-09 04:20:00|10414.4|10413.7|10413.5|10412.8|10414.5|10413.7|10413.3|10412.5|188
1607487900000|2020-12-09 04:25:00|10413.4|10412.7|10413.8|10413.1|10414.2|10413.5|10413.2|10412.5|169
1607488200000|2020-12-09 04:30:00|10413.6|10412.9|10412.8|10412.1|10413.7|10413|10412|10411.1|264
1607488500000|2020-12-09 04:35:00|10412.7|10412|10413.2|10412.5|10413.6|10412.9|10412.6|10411.8|238
1607488800000|2020-12-09 04:40:00|10413|10412.3|10412.7|10412|10413.3|10412.6|10412.2|10411.5|139
1607489100000|2020-12-09 04:45:00|10412.4|10411.7|10413.5|10412.8|10413.6|10412.9|10412|10411.2|144
1607489400000|2020-12-09 04:50:00|10413.7|10412.7|10414|10413|10414.1|10413.3|10413.3|10412.4|158
1607489700000|2020-12-09 04:55:00|10414.1|10413.1|10413.9|10413.2|10414.1|10413.3|10413.7|10412.8|107
1607490000000|2020-12-09 05:00:00|10413.8|10413.1|10414.6|10413.9|10414.8|10414.1|10413.8|10413.1|126
1607490300000|2020-12-09 05:05:00|10414.5|10413.8|10414.3|10413.6|10414.7|10414|10413.2|10412.5|191
1607490600000|2020-12-09 05:10:00|10414.4|10413.7|10415|10414.3|10416.7|10415.9|10414.4|10413.7|393
1607490900000|2020-12-09 05:15:00|10415.1|10414.4|10415.5|10414.8|10415.7|10414.9|10414.4|10413.7|228
1607491200000|2020-12-09 05:20:00|10415.6|10414.9|10414.7|10414|10415.8|10414.9|10414.6|10413.9|193
1607491500000|2020-12-09 05:25:00|10415|10414.3|10415.2|10414.5|10416|10415.3|10414.8|10414.1|127
1607491800000|2020-12-09 05:30:00|10415.1|10414.4|10415.7|10415|10416.2|10415.3|10415|10414.2|216
1607492100000|2020-12-09 05:35:00|10415.6|10414.9|10415.6|10414.9|10416.3|10415.5|10415.3|10414.5|152
1607492400000|2020-12-09 05:40:00|10415.5|10414.8|10415.1|10414.4|10415.9|10415.1|10414.5|10413.8|185
1607492700000|2020-12-09 05:45:00|10415.2|10414.5|10415.5|10414.8|10415.9|10415.1|10415.1|10414.4|150
1607493000000|2020-12-09 05:50:00|10415.4|10414.7|10414.3|10413.6|10415.5|10414.8|10414.1|10413.4|151
1607493300000|2020-12-09 05:55:00|10414.2|10413.5|10415.7|10415|10416.3|10415.5|10414.2|10413.5|242
1607493600000|2020-12-09 06:00:00|10415.6|10414.9|10418.1|10417.1|10418.4|10417.5|10415.5|10414.8|266
1607493900000|2020-12-09 06:05:00|10418.2|10417.2|10417.4|10416.7|10418.8|10418|10417.1|10416.4|365
1607494200000|2020-12-09 06:10:00|10417.5|10416.8|10416.6|10415.9|10417.6|10416.9|10416.4|10415.7|304
1607494500000|2020-12-09 06:15:00|10416.5|10415.8|10415.8|10415.1|10416.7|10416|10415.5|10414.7|154
1607494800000|2020-12-09 06:20:00|10416|10415.3|10416.1|10415.4|10417.7|10416.8|10414.8|10414.1|265
1607495100000|2020-12-09 06:25:00|10416|10415.3|10415.9|10414.9|10416.1|10415.4|10415|10414.3|172
1607495400000|2020-12-09 06:30:00|10415.5|10414.8|10415.4|10414.7|10415.7|10414.9|10414.7|10414|205
1607495700000|2020-12-09 06:35:00|10415.5|10414.8|10415.8|10415.1|10416.5|10415.8|10415|10414.3|141
1607496000000|2020-12-09 06:40:00|10415.9|10415.2|10416.1|10415.4|10416.1|10415.4|10415.5|10414.6|141
1607496300000|2020-12-09 06:45:00|10416|10415.3|10416.7|10416|10417.9|10417.1|10416|10415.3|269
1607496600000|2020-12-09 06:50:00|10416.6|10415.9|10418.8|10418.1|10419.6|10418.9|10416.6|10415.7|339
1607496900000|2020-12-09 06:55:00|10418.7|10418|10418.9|10418.2|10419.2|10418.5|10418|10417.1|236
1607497200000|2020-12-09 07:00:00|10419.1|10418.1|10420.2|10419.5|10421.1|10420.3|10419|10418.1|270
1607497500000|2020-12-09 07:05:00|10420.1|10419.4|10422.3|10421.6|10424.7|10424|10420.1|10419.4|367
1607497800000|2020-12-09 07:10:00|10422.2|10421.5|10421.4|10420.7|10423.2|10422.5|10421.2|10420.5|246
1607498100000|2020-12-09 07:15:00|10421.3|10420.6|10420.3|10419.6|10421.4|10420.7|10419.7|10419|199
1607498400000|2020-12-09 07:20:00|10420.2|10419.5|10420.3|10419.6|10420.4|10419.7|10418.6|10417.9|323
1607498700000|2020-12-09 07:25:00|10420.4|10419.7|10423.3|10422.6|10423.9|10423|10420.4|10419.5|443
1607499000000|2020-12-09 07:30:00|10423.2|10422.5|10423.7|10423|10424.8|10424|10423.2|10422.5|378
1607499300000|2020-12-09 07:35:00|10423.6|10422.9|10422.9|10422.2|10423.7|10423|10422.7|10421.9|237
1607499600000|2020-12-09 07:40:00|10423|10422.3|10422.1|10421.4|10423.2|10422.5|10420.9|10420.2|280
1607499900000|2020-12-09 07:45:00|10421.9|10421.2|10420.8|10420.1|10422.2|10421.5|10420.4|10419.7|272
1607500200000|2020-12-09 07:50:00|10421|10420|10422.5|10421.8|10422.5|10421.8|10420.4|10419.7|237
1607500500000|2020-12-09 07:55:00|10422.7|10421.7|10422.3|10421.6|10423.8|10423.1|10422.1|10421.4|218
1607500800000|2020-12-09 08:00:00|10422.5|10421.5|10421.7|10421|10424|10423.2|10421.4|10420.5|454
1607501100000|2020-12-09 08:05:00|10421.8|10421.1|10422.3|10421.6|10423|10422.3|10420.9|10420.2|357
1607501400000|2020-12-09 08:10:00|10422.4|10421.7|10423.2|10422.5|10423.3|10422.6|10421.6|10420.7|363
1607501700000|2020-12-09 08:15:00|10423.1|10422.4|10423.1|10422.4|10424.2|10423.3|10421.7|10420.7|432
1607502000000|2020-12-09 08:20:00|10423.2|10422.5|10422.8|10422.1|10424.5|10423.5|10422.8|10422|427
1607502300000|2020-12-09 08:25:00|10422.9|10422.2|10423.3|10422.6|10425.4|10424.7|10422.8|10422.1|420
1607502600000|2020-12-09 08:30:00|10423.4|10422.7|10424|10423.3|10424.6|10423.9|10422.4|10421.7|342
1607502900000|2020-12-09 08:35:00|10424.1|10423.4|10423.1|10422.4|10424.3|10423.6|10422.4|10421.7|285
1607503200000|2020-12-09 08:40:00|10423.2|10422.2|10423|10422|10423.8|10423.1|10421.5|10420.5|496
1607503500000|2020-12-09 08:45:00|10422.8|10422.1|10421.7|10421|10423|10422.3|10421.4|10420.7|373
1607503800000|2020-12-09 08:50:00|10421.6|10420.9|10419.5|10418.5|10422.3|10421.5|10419.2|10418.3|351
1607504100000|2020-12-09 08:55:00|10419.6|10418.6|10417.7|10416.7|10420.7|10419.7|10416.6|10415.7|537
1607504400000|2020-12-09 09:00:00|10417.5|10416.5|10417.2|10416.5|10419|10418.2|10416.8|10416.1|346
1607504700000|2020-12-09 09:05:00|10417.3|10416.6|10418.2|10417.2|10418.6|10417.7|10416.8|10416|319
1607505000000|2020-12-09 09:10:00|10418.1|10417.1|10417.7|10416.7|10419|10418.3|10417.1|10416.2|368
1607505300000|2020-12-09 09:15:00|10417.6|10416.9|10415.8|10414.8|10417.8|10416.9|10415.5|10414.6|436
1607505600000|2020-12-09 09:20:00|10415.7|10414.7|10417|10416.3|10417.7|10416.7|10415.2|10414.2|360
1607505900000|2020-12-09 09:25:00|10416.9|10416.2|10417.5|10416.8|10418.1|10417.2|10416.4|10415.6|372
1607506200000|2020-12-09 09:30:00|10417.4|10416.7|10416|10415.3|10417.7|10416.9|10415.8|10415.1|277
1607506500000|2020-12-09 09:35:00|10416.1|10415.4|10417.8|10417.1|10418.4|10417.6|10416|10415.1|350
1607506800000|2020-12-09 09:40:00|10418|10417|10418.5|10417.8|10420.5|10419.7|10417.2|10416.3|454
1607507100000|2020-12-09 09:45:00|10418.6|10417.9|10417.5|10416.5|10418.8|10417.9|10416.8|10415.9|267
1607507400000|2020-12-09 09:50:00|10417.4|10416.4|10418.1|10417.1|10418.2|10417.3|10416.8|10416|287
1607507700000|2020-12-09 09:55:00|10418.2|10417.2|10409.4|10408.4|10418.8|10418|10406.6|10405.6|775
1607508000000|2020-12-09 10:00:00|10409.5|10408.5|10407|10406.3|10410.3|10409.4|10406.3|10405.4|581
1607508300000|2020-12-09 10:05:00|10407.1|10406.1|10406.7|10406|10407.8|10406.9|10405.6|10404.9|431
1607508600000|2020-12-09 10:10:00|10406.6|10405.9|10409.5|10408.5|10409.9|10409.1|10406.1|10405.3|579
1607508900000|2020-12-09 10:15:00|10409.4|10408.4|10410|10409.3|10411.1|10410.3|10408.5|10407.7|521
1607509200000|2020-12-09 10:20:00|10410.1|10409.1|10409.3|10408.3|10411.3|10410.5|10408.3|10407.5|510
1607509500000|2020-12-09 10:25:00|10409.4|10408.4|10407.6|10406.9|10409.6|10408.9|10407.6|10406.9|303
1607509800000|2020-12-09 10:30:00|10407.7|10407|10407.4|10406.4|10409.5|10408.6|10407.1|10406.3|465
1607510100000|2020-12-09 10:35:00|10407.5|10406.5|10409.8|10409.1|10410.9|10409.9|10407.4|10406.5|488
1607510400000|2020-12-09 10:40:00|10409.7|10409|10412.3|10411.3|10412.3|10411.5|10408.1|10407.3|430
1607510700000|2020-12-09 10:45:00|10412.1|10411.1|10409.2|10408.2|10412.7|10411.9|10409.1|10408.2|385
1607511000000|2020-12-09 10:50:00|10409.3|10408.3|10409.6|10408.9|10410.6|10409.8|10409.2|10408.2|290
1607511300000|2020-12-09 10:55:00|10409.4|10408.7|10410.6|10409.9|10411|10410.2|10409.4|10408.6|251
1607511600000|2020-12-09 11:00:00|10410.7|10410|10410.6|10409.6|10411.1|10410.2|10408.8|10408|355
1607511900000|2020-12-09 11:05:00|10410.7|10409.7|10409.6|10408.6|10411.7|10410.7|10409.1|10408.2|393
1607512200000|2020-12-09 11:10:00|10409.7|10408.7|10412.1|10411.1|10412.4|10411.5|10409|10408.2|413
1607512500000|2020-12-09 11:15:00|10412.2|10411.2|10413.6|10412.9|10413.7|10412.9|10412|10411.1|360
1607512800000|2020-12-09 11:20:00|10413.5|10412.8|10416.3|10415.6|10416.5|10415.6|10413.4|10412.7|306
1607513100000|2020-12-09 11:25:00|10416.4|10415.7|10414.1|10413.1|10416.7|10415.9|10413.3|10412.4|382
1607513400000|2020-12-09 11:30:00|10414.3|10413.6|10414.1|10413.1|10415.7|10414.9|10413.3|10412.5|350
1607513700000|2020-12-09 11:35:00|10414|10413|10415.3|10414.6|10416.2|10415.5|10413.2|10412.3|339
1607514000000|2020-12-09 11:40:00|10415.5|10414.5|10415.6|10414.9|10416.5|10415.7|10414.3|10413.4|533
1607514300000|2020-12-09 11:45:00|10415.7|10414.7|10415|10414|10415.7|10414.9|10414.2|10413.3|374
1607514600000|2020-12-09 11:50:00|10415.1|10414.1|10414.8|10414.1|10415.3|10414.4|10414.4|10413.6|367
1607514900000|2020-12-09 11:55:00|10415|10414.3|10413.6|10412.6|10415.7|10415|10412.5|10411.6|309
1607515200000|2020-12-09 12:00:00|10413.5|10412.5|10413.6|10412.6|10413.9|10413|10412.6|10411.6|302
1607515500000|2020-12-09 12:05:00|10413.7|10412.7|10411.6|10410.9|10414|10413.1|10411.1|10410.4|310
1607515800000|2020-12-09 12:10:00|10411.7|10410.7|10412.8|10412.1|10413.2|10412.4|10411.2|10410.4|287
1607516100000|2020-12-09 12:15:00|10412.9|10412.2|10412.4|10411.7|10413.2|10412.4|10411.4|10410.6|295
1607516400000|2020-12-09 12:20:00|10412.7|10412|10413.9|10413.2|10414.6|10413.7|10412.1|10411.2|316
1607516700000|2020-12-09 12:25:00|10414|10413.3|10414.8|10414.1|10415.8|10415.1|10413.9|10413|385
1607517000000|2020-12-09 12:30:00|10414.7|10414|10414.8|10414.1|10416|10415.2|10414.6|10413.9|277
1607517300000|2020-12-09 12:35:00|10414.7|10414|10413.4|10412.4|10415.3|10414.5|10412.9|10412.1|307
1607517600000|2020-12-09 12:40:00|10413.3|10412.7|10413.9|10412.9|10414.1|10413.3|10413|10412.2|249
1607517900000|2020-12-09 12:45:00|10413.7|10413|10413.7|10412.7|10414.4|10413.7|10413|10412.3|237
1607518200000|2020-12-09 12:50:00|10413.8|10413|10414.3|10413.3|10415.4|10414.7|10413.6|10412.7|219
1607518500000|2020-12-09 12:55:00|10414.2|10413.2|10412.3|10411.6|10414.2|10413.4|10412.3|10411.4|286
1607518800000|2020-12-09 13:00:00|10412.4|10411.4|10412.5|10411.8|10413.6|10412.7|10411.9|10410.9|393
1607519100000|2020-12-09 13:05:00|10412.4|10411.7|10410|10409|10412.8|10412|10408.6|10407.9|416
1607519400000|2020-12-09 13:10:00|10409.9|10408.9|10410.4|10409.7|10411|10410.2|10409.2|10408.3|384
1607519700000|2020-12-09 13:15:00|10410.3|10409.6|10411.5|10410.8|10412.3|10411.4|10409.4|10408.5|363
1607520000000|2020-12-09 13:20:00|10411.2|10410.2|10412.5|10411.8|10412.7|10411.9|10410.8|10410.1|476
1607520300000|2020-12-09 13:25:00|10412.4|10411.7|10412.5|10411.5|10413|10412.1|10411.4|10410.6|323
1607520600000|2020-12-09 13:30:00|10412.6|10411.6|10413.9|10413.2|10415|10414.1|10412.2|10411.5|468
1607520900000|2020-12-09 13:35:00|10413.8|10413.1|10412.5|10411.8|10414.7|10413.8|10411.3|10410.6|410
1607521200000|2020-12-09 13:40:00|10412.8|10412.1|10411.6|10410.6|10413.2|10412.5|10410.8|10409.9|381
1607521500000|2020-12-09 13:45:00|10411.5|10410.5|10411.4|10410.7|10412.3|10411.4|10410.1|10409.4|362
1607521800000|2020-12-09 13:50:00|10411.1|10410.4|10415.2|10414.5|10415.7|10415|10410.3|10409.5|437
1607522100000|2020-12-09 13:55:00|10415.6|10414.9|10415.7|10414.7|10416.2|10415.2|10412.9|10412.2|477
1607522400000|2020-12-09 14:00:00|10415.6|10414.6|10415.2|10414.5|10415.8|10415.1|10413.8|10412.9|539
1607522700000|2020-12-09 14:05:00|10415.3|10414.6|10416.6|10415.9|10417|10416.3|10415.2|10414.4|421
1607523000000|2020-12-09 14:10:00|10416.7|10416|10415.9|10415.2|10417.2|10416.5|10415|10414.2|399
1607523300000|2020-12-09 14:15:00|10416.1|10415.1|10420.1|10419.1|10420.3|10419.6|10415.1|10414.2|513
1607523600000|2020-12-09 14:20:00|10419.9|10419.2|10419.2|10418.5|10420.2|10419.4|10419.1|10418.3|399
1607523900000|2020-12-09 14:25:00|10419.3|10418.6|10418.8|10418.1|10420|10419.3|10418.3|10417.4|434
1607524200000|2020-12-09 14:30:00|10418.9|10418.2|10419.2|10418.2|10419.4|10418.6|10416.6|10415.8|413
1607524500000|2020-12-09 14:35:00|10419.1|10418.1|10420.3|10419.6|10420.4|10419.7|10418.7|10417.9|466
1607524800000|2020-12-09 14:40:00|10420.4|10419.7|10419.1|10418.4|10421|10420.3|10418.5|10417.8|431
1607525100000|2020-12-09 14:45:00|10418.9|10418.2|10422.1|10421.1|10423.1|10422.3|10418.9|10418.2|503
1607525400000|2020-12-09 14:50:00|10422.2|10421.2|10421.4|10420.4|10422.5|10421.8|10420.8|10420|522
1607525700000|2020-12-09 14:55:00|10421.5|10420.5|10424.1|10423.1|10424.7|10424|10421|10420.3|598
1607526000000|2020-12-09 15:00:00|10424|10423|10424.1|10423.1|10426.3|10425.3|10422.9|10421.9|615
1607526300000|2020-12-09 15:05:00|10424|10423|10424.6|10423.9|10425.9|10425.2|10423|10422.2|607
1607526600000|2020-12-09 15:10:00|10424.8|10423.8|10424.1|10423.1|10427.1|10426.2|10423.8|10423.1|690
1607526900000|2020-12-09 15:15:00|10424|10423.3|10425.3|10424.6|10426.3|10425.5|10424|10423.3|464
1607527200000|2020-12-09 15:20:00|10425.4|10424.7|10424.7|10424|10426.2|10425.4|10424|10423.2|531
1607527500000|2020-12-09 15:25:00|10424.8|10424.1|10422.7|10422|10426.5|10425.7|10422.5|10421.7|601
1607527800000|2020-12-09 15:30:00|10422.8|10422.1|10421.3|10420.6|10423.9|10423.1|10421.2|10420.4|653
1607528100000|2020-12-09 15:35:00|10421.4|10420.7|10422.5|10421.8|10422.8|10422.1|10420.5|10419.8|438
1607528400000|2020-12-09 15:40:00|10422.4|10421.7|10421.5|10420.5|10423.9|10423|10421.2|10420.5|559
1607528700000|2020-12-09 15:45:00|10421.3|10420.6|10423.6|10422.9|10424.4|10423.7|10421.3|10420.5|503
1607529000000|2020-12-09 15:50:00|10423.7|10422.7|10421|10420.3|10425.1|10424.1|10418.9|10418|576
1607529300000|2020-12-09 15:55:00|10420.9|10420.2|10420.6|10419.9|10421.4|10420.7|10417.7|10416.9|797
1607529600000|2020-12-09 16:00:00|10420.5|10419.8|10425.4|10424.4|10425.5|10424.7|10420.5|10419.8|528
1607529900000|2020-12-09 16:05:00|10425.3|10424.3|10425.7|10425|10426.2|10425.5|10423.7|10423|409
1607530200000|2020-12-09 16:10:00|10425.8|10425.1|10426.9|10426.2|10427.6|10426.8|10425.8|10425.1|395
1607530500000|2020-12-09 16:15:00|10427|10426|10426.8|10426.1|10427.5|10426.7|10425.6|10424.8|300
1607530800000|2020-12-09 16:20:00|10426.9|10426.2|10427.2|10426.2|10427.4|10426.7|10425.5|10424.7|309
1607531100000|2020-12-09 16:25:00|10427.3|10426.3|10427.3|10426.6|10427.4|10426.7|10425.7|10424.8|298
1607531400000|2020-12-09 16:30:00|10427.2|10426.5|10429.7|10429|10430.3|10429.4|10426.8|10426.1|334
1607531700000|2020-12-09 16:35:00|10429.6|10428.9|10429.8|10429.1|10430.3|10429.4|10428.8|10428.1|342
1607532000000|2020-12-09 16:40:00|10429.9|10429.2|10428.7|10428|10430.4|10429.6|10428.4|10427.6|321
1607532300000|2020-12-09 16:45:00|10428.8|10428.1|10429.7|10429|10430.5|10429.8|10428.6|10427.9|315
1607532600000|2020-12-09 16:50:00|10429.8|10429.1|10429.4|10428.7|10431.3|10430.5|10428.9|10428.1|436
1607532900000|2020-12-09 16:55:00|10429.5|10428.8|10428.3|10427.6|10430.2|10429.4|10428.3|10427.6|424
1607533200000|2020-12-09 17:00:00|10428.4|10427.4|10428.6|10427.6|10428.7|10428|10427.6|10426.7|284
1607533500000|2020-12-09 17:05:00|10428.4|10427.7|10430.7|10430|10431.2|10430.4|10427.8|10427|332
1607533800000|2020-12-09 17:10:00|10430.8|10430.1|10436.1|10435.1|10437|10436.2|10430.7|10429.8|540
1607534100000|2020-12-09 17:15:00|10436.2|10435.2|10440|10439|10441.1|10440.1|10435.6|10434.8|474
1607534400000|2020-12-09 17:20:00|10439.9|10438.9|10438.5|10437.5|10440.1|10439.1|10438|10437|464
1607534700000|2020-12-09 17:25:00|10438.7|10437.7|10438.7|10437.7|10439.6|10438.7|10438.3|10437.3|318
1607535000000|2020-12-09 17:30:00|10438.6|10437.9|10439.3|10438.6|10441|10440|10438.1|10437.3|526
1607535300000|2020-12-09 17:35:00|10439.4|10438.7|10437.2|10436.2|10439.5|10438.7|10436.6|10435.7|261
1607535600000|2020-12-09 17:40:00|10437.3|10436.3|10438.4|10437.4|10439.6|10438.8|10437.3|10436.3|291
1607535900000|2020-12-09 17:45:00|10438.3|10437.6|10437.4|10436.4|10438.5|10437.6|10437.1|10436.1|343
1607536200000|2020-12-09 17:50:00|10437.2|10436.5|10436|10435.3|10437.7|10436.8|10435.9|10435.1|250
1607536500000|2020-12-09 17:55:00|10435.9|10435.2|10434.9|10433.9|10436.8|10435.9|10434.5|10433.5|266
1607536800000|2020-12-09 18:00:00|10434.7|10433.7|10433.9|10432.9|10434.7|10433.7|10432.3|10431.3|426
1607537100000|2020-12-09 18:05:00|10433.8|10432.8|10433.5|10432.5|10434.8|10433.9|10432.6|10431.7|354
1607537400000|2020-12-09 18:10:00|10433.6|10432.6|10434.5|10433.5|10435.2|10434.4|10433.5|10432.5|321
1607537700000|2020-12-09 18:15:00|10434.6|10433.6|10433.1|10432.1|10436.1|10435.1|10432.6|10431.6|414
1607538000000|2020-12-09 18:20:00|10433|10432|10430.2|10429.2|10433.5|10432.5|10430.1|10429.1|266
1607538300000|2020-12-09 18:25:00|10430|10429.3|10426.9|10425.9|10430.3|10429.4|10426|10425.3|291
1607538600000|2020-12-09 18:30:00|10427|10426|10425.3|10424.3|10427.9|10426.9|10424.1|10423.2|553
1607538900000|2020-12-09 18:35:00|10424.9|10424.2|10425.4|10424.4|10426.1|10425.2|10423.6|10422.7|515
1607539200000|2020-12-09 18:40:00|10425.5|10424.5|10426.5|10425.5|10427.3|10426.4|10425.3|10424.4|416
1607539500000|2020-12-09 18:45:00|10426.4|10425.7|10429.2|10428.2|10429.9|10429.2|10426.4|10425.5|307
1607539800000|2020-12-09 18:50:00|10429.1|10428.1|10429.2|10428.2|10430.4|10429.5|10428.8|10427.9|291
1607540100000|2020-12-09 18:55:00|10429.1|10428.1|10430.3|10429.6|10430.4|10429.7|10428.5|10427.6|244
1607540400000|2020-12-09 19:00:00|10430.4|10429.4|10430.8|10429.8|10431.7|10430.8|10428.6|10427.6|551
1607540700000|2020-12-09 19:05:00|10430.9|10429.9|10427.9|10426.9|10431.1|10430.1|10427.3|10426.3|404
1607541000000|2020-12-09 19:10:00|10428|10427|10429.7|10429|10430.1|10429.2|10427.8|10427|306
1607541300000|2020-12-09 19:15:00|10429.8|10429.1|10427.7|10427|10430.2|10429.3|10427.6|10426.7|271
1607541600000|2020-12-09 19:20:00|10427.6|10426.7|10426.5|10425.5|10427.8|10426.8|10426.2|10425.2|260
1607541900000|2020-12-09 19:25:00|10426.4|10425.4|10427.1|10426.1|10427.1|10426.2|10426|10425.1|165
1607542200000|2020-12-09 19:30:00|10427|10426|10425.5|10424.5|10427.2|10426.4|10425.1|10424.2|220
1607542500000|2020-12-09 19:35:00|10425.6|10424.6|10424.7|10423.7|10425.6|10424.7|10424.2|10423.2|205
1607542800000|2020-12-09 19:40:00|10424.8|10423.8|10423.5|10422.5|10425.5|10424.6|10423.4|10422.4|193
1607543100000|2020-12-09 19:45:00|10423.4|10422.4|10424.8|10423.8|10425.2|10424.3|10423.4|10422.4|209
1607543400000|2020-12-09 19:50:00|10424.9|10423.9|10423.9|10423.2|10425|10424.1|10423.2|10422.4|205
1607543700000|2020-12-09 19:55:00|10424.4|10423.4|10422.9|10421.9|10425.3|10424.3|10422.7|10421.9|352
1607544000000|2020-12-09 20:00:00|10423|10422|10425|10424|10425.7|10424.7|10423|10422|264
1607544300000|2020-12-09 20:05:00|10424.9|10423.9|10424.2|10423.2|10425.8|10424.9|10424|10423.1|206
1607544600000|2020-12-09 20:10:00|10424.3|10423.3|10424.1|10423.1|10424.8|10423.9|10423.5|10422.6|195
1607544900000|2020-12-09 20:15:00|10424|10423.3|10423.8|10422.8|10424.3|10423.4|10423.1|10422.1|134
1607545200000|2020-12-09 20:20:00|10424.1|10423.4|10424.6|10423.6|10424.9|10424|10423.5|10422.6|198
1607545500000|2020-12-09 20:25:00|10424.7|10423.7|10424.3|10423.3|10425.5|10424.6|10423.5|10422.5|206
1607545800000|2020-12-09 20:30:00|10424.2|10423.5|10422.6|10421.6|10424.3|10423.5|10422|10421|220
1607546100000|2020-12-09 20:35:00|10422.7|10421.7|10420.6|10419.6|10422.7|10421.7|10419.7|10418.9|246
1607546400000|2020-12-09 20:40:00|10420.2|10419.2|10420|10419|10420.3|10419.3|10419|10418|188
1607546700000|2020-12-09 20:45:00|10420.1|10419.1|10421.1|10420.1|10421.2|10420.3|10420|10419|156
1607547000000|2020-12-09 20:50:00|10420.7|10420|10421.2|10420.2|10421.3|10420.3|10419.6|10418.6|166
1607547300000|2020-12-09 20:55:00|10421.3|10420.3|10421.1|10420.1|10421.3|10420.3|10419.3|10418.4|397
1607547600000|2020-12-09 21:00:00|10421.2|10420.2|10421.9|10420.9|10422|10421|10420.7|10419.7|215
1607547900000|2020-12-09 21:05:00|10421.8|10420.8|10422|10421|10422.5|10421.5|10421.3|10420.4|140
1607548200000|2020-12-09 21:10:00|10421.9|10420.9|10421.9|10420.9|10422.3|10421.3|10421.2|10420.3|104
1607548500000|2020-12-09 21:15:00|10421.8|10420.8|10421.7|10420.7|10422.1|10421.2|10421.4|10420.6|101
1607548800000|2020-12-09 21:20:00|10421.6|10420.6|10420.6|10419.6|10421.7|10420.9|10420.4|10419.5|129
1607549100000|2020-12-09 21:25:00|10420.7|10419.7|10420.8|10419.8|10421|10420|10420.5|10419.5|77
1607549400000|2020-12-09 21:30:00|10420.9|10419.9|10422.4|10421.4|10423|10422|10420.9|10419.9|203
1607549700000|2020-12-09 21:35:00|10422.3|10421.3|10422.3|10421.3|10422.9|10422|10422.2|10421.2|169
1607550000000|2020-12-09 21:40:00|10422.2|10421.2|10422.3|10421.3|10422.5|10421.5|10422|10421|124
1607550300000|2020-12-09 21:45:00|10422.4|10421.4|10423|10422|10423.1|10422.1|10421.7|10420.7|323
1607550600000|2020-12-09 21:50:00|10423.1|10422.1|10424|10423|10424.1|10423.1|10422.9|10421.9|404
1607550900000|2020-12-09 21:55:00|10424.1|10423.1|10426.6|10420.6|10426.6|10423.4|10423.3|10420.3|231
1607551200000|2020-12-09 22:00:00|10426.7|10420.7|10426.8|10420.8|10427|10421.4|10425.9|10420.6|15
1607551500000|2020-12-09 22:05:00|10426.5|10420.5|10426.8|10420.8|10428.9|10422.9|10424|10418|1497
1607551800000|2020-12-09 22:10:00|10427.2|10421.2|10424.9|10418.9|10428|10422|10423|10417|1420
1607552100000|2020-12-09 22:15:00|10424.7|10418.7|10429|10423|10430.6|10424.6|10423.2|10417.2|1326
1607552400000|2020-12-09 22:20:00|10429.1|10423.1|10426.2|10420.2|10429.3|10423.3|10422.7|10416.7|1523
1607552700000|2020-12-09 22:25:00|10426.9|10420.9|10427.9|10421.9|10428.3|10422.3|10425.4|10419.4|1442
1607553000000|2020-12-09 22:30:00|10427.4|10421.4|10429.4|10423.4|10429.6|10424.4|10425.5|10419.5|1282
1607553300000|2020-12-09 22:35:00|10429.5|10423.5|10429.9|10423.9|10430.4|10424.6|10428.6|10422.7|1033
1607553600000|2020-12-09 22:40:00|10430|10424|10429.7|10425.3|10431.2|10425.3|10429.2|10423.3|515
1607553900000|2020-12-09 22:45:00|10431.3|10425.2|10430.5|10425.3|10431.4|10426.4|10429.3|10424.1|723
1607554200000|2020-12-09 22:50:00|10430.4|10425.4|10430.8|10427|10431.6|10427.4|10429.1|10424|713
1607554500000|2020-12-09 22:55:00|10430.9|10426.9|10429.9|10427.3|10431.3|10427.8|10429.8|10426.1|1246
1607554800000|2020-12-09 23:00:00|10430.3|10427.7|10431.4|10430.4|10431.5|10430.5|10425.6|10422.8|735
1607555100000|2020-12-09 23:05:00|10431.1|10430.1|10429.1|10428.1|10431.2|10430.2|10428.7|10427.7|239
1607555400000|2020-12-09 23:10:00|10429|10428|10428.6|10427.6|10429.1|10428.1|10428.3|10427.3|98
1607555700000|2020-12-09 23:15:00|10428.7|10427.7|10429.2|10428.2|10429.5|10428.5|10428.3|10427.3|146
1607556000000|2020-12-09 23:20:00|10429.1|10428.1|10429.4|10428.4|10429.9|10428.9|10429|10428|155
1607556300000|2020-12-09 23:25:00|10429.3|10428.3|10429.8|10429.1|10430.2|10429.2|10429.2|10428.2|148
1607556600000|2020-12-09 23:30:00|10429.3|10428.6|10429.7|10428.7|10430.3|10429.3|10428.8|10427.8|227
1607556900000|2020-12-09 23:35:00|10429.8|10428.8|10429.8|10428.8|10430|10429.2|10429.4|10428.4|141
1607557200000|2020-12-09 23:40:00|10429.6|10428.6|10429.8|10428.8|10430.4|10429.5|10429.6|10428.6|105
1607557500000|2020-12-09 23:45:00|10429.7|10428.7|10428.2|10427.2|10429.8|10428.8|10427.9|10426.9|122
1607557800000|2020-12-09 23:50:00|10428.3|10427.3|10426.6|10425.6|10429.3|10428.4|10426.3|10425.3|210
1607558100000|2020-12-09 23:55:00|10426.5|10425.5|10429.2|10428.2|10429.4|10428.5|10426.5|10425.5|172
1607558400000|2020-12-10 00:00:00|10428.8|10427.8|10428.6|10427.6|10430.5|10429.5|10426.5|10425.7|359
1607558700000|2020-12-10 00:05:00|10428.7|10427.7|10430.4|10429.7|10430.4|10429.7|10427.4|10426.5|365
1607559000000|2020-12-10 00:10:00|10430.5|10429.5|10429.7|10428.7|10431.2|10430.3|10428.8|10428|306
1607559300000|2020-12-10 00:15:00|10429.6|10428.6|10430.1|10429.1|10430.8|10429.9|10429.5|10428.6|268
1607559600000|2020-12-10 00:20:00|10430|10429|10427.2|10426.5|10430.1|10429.2|10426.6|10425.7|249
1607559900000|2020-12-10 00:25:00|10427.3|10426.6|10427.3|10426.3|10428.1|10427.3|10426.5|10425.7|422
1607560200000|2020-12-10 00:30:00|10427.2|10426.2|10428.6|10427.6|10429.8|10428.9|10427.2|10426.2|245
1607560500000|2020-12-10 00:35:00|10428.5|10427.8|10429.5|10428.8|10429.9|10429.1|10428.5|10427.8|133
1607560800000|2020-12-10 00:40:00|10429.7|10428.7|10427.2|10426.2|10430|10429.1|10427|10426.2|209
1607561100000|2020-12-10 00:45:00|10427.3|10426.3|10426.5|10425.8|10427.9|10427|10426.2|10425.5|223
1607561400000|2020-12-10 00:50:00|10426.4|10425.7|10427.9|10426.9|10428.3|10427.5|10425.3|10424.5|368
1607561700000|2020-12-10 00:55:00|10428.2|10427.2|10427.2|10426.5|10428.2|10427.2|10425.6|10424.7|561
1607562000000|2020-12-10 01:00:00|10427.1|10426.4|10426.8|10426.1|10427.5|10426.5|10425.7|10424.7|298
1607562300000|2020-12-10 01:05:00|10426.7|10426|10426.6|10425.9|10427.8|10427|10425.6|10424.8|479
1607562600000|2020-12-10 01:10:00|10426.5|10425.8|10426.4|10425.4|10427.2|10426.3|10425.7|10424.8|298
1607562900000|2020-12-10 01:15:00|10426.5|10425.5|10425.9|10424.9|10427.1|10426.1|10424.8|10423.8|351
1607563200000|2020-12-10 01:20:00|10425.8|10425.1|10426.3|10425.3|10427|10426.2|10425.3|10424.4|315
1607563500000|2020-12-10 01:25:00|10426.4|10425.4|10427.5|10426.5|10427.8|10427|10426.2|10425.3|255
1607563800000|2020-12-10 01:30:00|10427.7|10426.8|10426.8|10426.1|10427.8|10426.8|10426|10425.1|238
1607564100000|2020-12-10 01:35:00|10426.9|10425.9|10426.3|10425.3|10427.7|10426.7|10425.8|10424.8|248
1607564400000|2020-12-10 01:40:00|10426.2|10425.2|10427|10426|10427.7|10426.8|10426.1|10425.2|250
1607564700000|2020-12-10 01:45:00|10427.1|10426.1|10427.3|10426.3|10427.8|10426.8|10426.1|10425.3|343
1607565000000|2020-12-10 01:50:00|10427.1|10426.4|10426.8|10426.1|10428.2|10427.2|10426.5|10425.5|401
1607565300000|2020-12-10 01:55:00|10426.9|10425.9|10428.4|10427.4|10428.8|10427.8|10426.9|10425.9|251
1607565600000|2020-12-10 02:00:00|10428.3|10427.3|10431.2|10430.2|10431.4|10430.6|10428.2|10427.3|196
1607565900000|2020-12-10 02:05:00|10431.4|10430.4|10436|10435|10438.5|10437.7|10431.4|10430.4|568
1607566200000|2020-12-10 02:10:00|10436.1|10435.1|10436|10435|10436.2|10435.3|10434.1|10433.3|237
1607566500000|2020-12-10 02:15:00|10435.9|10434.9|10436.2|10435.5|10436.7|10435.8|10435|10434.2|355
1607566800000|2020-12-10 02:20:00|10436.1|10435.4|10435.3|10434.6|10436.2|10435.5|10434.2|10433.4|280
1607567100000|2020-12-10 02:25:00|10435.4|10434.7|10434.4|10433.4|10435.6|10434.7|10433.8|10432.9|183
1607567400000|2020-12-10 02:30:00|10434.5|10433.7|10435.8|10435.1|10436.7|10435.9|10434|10433.1|232
1607567700000|2020-12-10 02:35:00|10435.9|10434.9|10437.6|10436.6|10437.8|10437|10435.3|10434.3|245
1607568000000|2020-12-10 02:40:00|10437.5|10436.8|10438.2|10437.2|10438.8|10437.8|10437|10436|201
1607568300000|2020-12-10 02:45:00|10438|10437.3|10444.7|10443.7|10445.3|10444.4|10438|10437.1|635
1607568600000|2020-12-10 02:50:00|10444.6|10443.6|10443.4|10442.7|10446.2|10445.4|10442.3|10441.4|527
1607568900000|2020-12-10 02:55:00|10443.3|10442.6|10443.2|10442.2|10445.8|10445|10443.1|10442.1|463
1607569200000|2020-12-10 03:00:00|10443.4|10442.4|10445.7|10444.7|10446.3|10445.4|10442.7|10441.7|445
1607569500000|2020-12-10 03:05:00|10445.6|10444.6|10449.2|10448.2|10449.2|10448.4|10445.1|10444.3|357
1607569800000|2020-12-10 03:10:00|10449.3|10448.3|10447.8|10447.1|10450.1|10449.2|10447.8|10446.9|333
1607570100000|2020-12-10 03:15:00|10447.9|10446.9|10448.2|10447.2|10449|10448.1|10447.1|10446.3|351
1607570400000|2020-12-10 03:20:00|10447.9|10447|10447.8|10446.8|10448.7|10447.8|10447|10446.3|325
1607570700000|2020-12-10 03:25:00|10447.6|10446.9|10449.1|10448.1|10450.6|10449.8|10447.6|10446.8|409
1607571000000|2020-12-10 03:30:00|10448.9|10448.2|10448.9|10447.9|10449.1|10448.2|10447.1|10446.3|369
1607571300000|2020-12-10 03:35:00|10449|10448|10447.9|10447.2|10449|10448|10447.8|10446.9|386
1607571600000|2020-12-10 03:40:00|10448|10447.3|10445.7|10445|10448.5|10447.8|10444.8|10444.1|337
1607571900000|2020-12-10 03:45:00|10445.8|10445.1|10443.6|10442.9|10446.1|10445.4|10443.6|10442.9|267
1607572200000|2020-12-10 03:50:00|10443.7|10443|10444|10443.3|10445|10444.2|10443.2|10442.3|206
1607572500000|2020-12-10 03:55:00|10444.1|10443.4|10443.7|10443|10444.5|10443.6|10442.7|10441.9|190
1607572800000|2020-12-10 04:00:00|10443.6|10442.9|10441.6|10440.9|10444|10443.3|10441.1|10440.2|283
1607573100000|2020-12-10 04:05:00|10441.5|10440.8|10441.4|10440.7|10442|10441.3|10441.1|10440.3|183
1607573400000|2020-12-10 04:10:00|10441.5|10440.8|10440.1|10439.4|10442|10441.2|10440|10439.3|168
1607573700000|2020-12-10 04:15:00|10440|10439.3|10441.8|10441.1|10442.3|10441.3|10439.8|10439.1|218
1607574000000|2020-12-10 04:20:00|10442|10441|10442.5|10441.5|10442.6|10441.6|10440.9|10440|148
1607574300000|2020-12-10 04:25:00|10442.6|10441.6|10439.2|10438.2|10442.7|10441.9|10438.6|10437.7|212
1607574600000|2020-12-10 04:30:00|10439.5|10438.5|10439.8|10438.8|10440.7|10440|10439|10438.1|215
1607574900000|2020-12-10 04:35:00|10439.7|10438.7|10440.1|10439.4|10440.8|10440|10439.5|10438.7|128
1607575200000|2020-12-10 04:40:00|10440.2|10439.5|10440.2|10439.5|10441.2|10440.4|10438.9|10438.2|214
1607575500000|2020-12-10 04:45:00|10440.1|10439.4|10441.5|10440.8|10442.4|10441.7|10440.1|10439.4|293
1607575800000|2020-12-10 04:50:00|10441.6|10440.9|10441.3|10440.6|10442.6|10441.6|10440.9|10440.2|196
1607576100000|2020-12-10 04:55:00|10441.4|10440.7|10442.5|10441.8|10443.3|10442.4|10441.2|10440.4|308
1607576400000|2020-12-10 05:00:00|10442.6|10441.9|10441.8|10441.1|10443.1|10442.3|10441.7|10440.8|156
1607576700000|2020-12-10 05:05:00|10441.7|10441|10442|10441.3|10443.1|10442.2|10441.6|10440.8|195
1607577000000|2020-12-10 05:10:00|10441.9|10441.2|10441.6|10440.6|10442.1|10441.3|10441.2|10440.4|131
1607577300000|2020-12-10 05:15:00|10441.7|10440.7|10439.9|10438.9|10441.7|10440.8|10439.7|10438.9|137
1607577600000|2020-12-10 05:20:00|10440|10439|10440.9|10440.2|10441.2|10440.5|10439.8|10438.9|107
1607577900000|2020-12-10 05:25:00|10441|10440.3|10442.1|10441.4|10442.6|10441.8|10440.3|10439.5|224
1607578200000|2020-12-10 05:30:00|10442.2|10441.5|10442.7|10441.7|10443.1|10442.3|10442.2|10441.4|215
1607578500000|2020-12-10 05:35:00|10442.6|10441.9|10443.6|10442.6|10443.8|10443.1|10442.3|10441.4|168
1607578800000|2020-12-10 05:40:00|10443.5|10442.5|10443.6|10442.6|10443.7|10442.8|10443|10442.3|154
1607579100000|2020-12-10 05:45:00|10443.5|10442.5|10444.7|10443.7|10444.7|10443.7|10443.2|10442.2|137
1607579400000|2020-12-10 05:50:00|10444.8|10443.8|10444.2|10443.5|10444.9|10444|10444|10443.3|206
1607579700000|2020-12-10 05:55:00|10444.1|10443.4|10442.1|10441.1|10444.3|10443.6|10441.9|10440.9|218
1607580000000|2020-12-10 06:00:00|10442.2|10441.2|10444.7|10443.7|10444.8|10444.1|10442.2|10441.2|211
1607580300000|2020-12-10 06:05:00|10444.6|10443.6|10443.9|10443.2|10445.2|10444.3|10443.7|10442.9|252
1607580600000|2020-12-10 06:10:00|10444|10443.3|10443.6|10442.6|10444.2|10443.5|10443|10442.2|194
1607580900000|2020-12-10 06:15:00|10443.5|10442.8|10443.9|10443.2|10444.3|10443.5|10443.4|10442.5|122
1607581200000|2020-12-10 06:20:00|10444|10443.3|10442.9|10442.2|10444.2|10443.3|10442.8|10442|140
1607581500000|2020-12-10 06:25:00|10443|10442.3|10445.1|10444.4|10445.8|10445|10442.3|10441.6|218
1607581800000|2020-12-10 06:30:00|10445.3|10444.6|10445.7|10445|10446.3|10445.5|10445.1|10444.2|171
1607582100000|2020-12-10 06:35:00|10445.6|10444.9|10445.3|10444.3|10445.9|10445.2|10445|10444.2|135
1607582400000|2020-12-10 06:40:00|10445.2|10444.5|10446.7|10445.7|10447.1|10446.3|10445.1|10444.4|220
1607582700000|2020-12-10 06:45:00|10446.5|10445.5|10446.7|10445.7|10447.1|10446.2|10445.9|10445.2|219
1607583000000|2020-12-10 06:50:00|10446.8|10445.8|10446|10445|10446.8|10445.8|10445.8|10445|97
1607583300000|2020-12-10 06:55:00|10445.7|10445.1|10446.3|10445.3|10446.4|10445.4|10445.4|10444.7|124
1607583600000|2020-12-10 07:00:00|10446.4|10445.4|10447.5|10446.8|10448.1|10447.3|10446.4|10445.4|242
1607583900000|2020-12-10 07:05:00|10447.4|10446.7|10448.4|10447.7|10449.9|10449.1|10447.4|10446.7|344
1607584200000|2020-12-10 07:10:00|10448.3|10447.6|10448.6|10447.9|10449|10448.2|10447.2|10446.4|276
1607584500000|2020-12-10 07:15:00|10448.5|10447.8|10450.2|10449.2|10450.9|10450.2|10448.4|10447.7|321
1607584800000|2020-12-10 07:20:00|10450.1|10449.4|10450.2|10449.2|10450.6|10449.7|10449.2|10448.4|237
1607585100000|2020-12-10 07:25:00|10450.1|10449.1|10449.6|10448.6|10450.7|10449.7|10448.6|10447.9|289
1607585400000|2020-12-10 07:30:00|10449.7|10448.7|10449.1|10448.1|10451.1|10450.4|10448.9|10448.1|279
1607585700000|2020-12-10 07:35:00|10448.9|10448.2|10447.8|10446.8|10449.4|10448.7|10447|10446.2|389
1607586000000|2020-12-10 07:40:00|10447.7|10446.7|10449.3|10448.6|10450.1|10449.2|10447.6|10446.7|360
1607586300000|2020-12-10 07:45:00|10449.5|10448.5|10449.5|10448.8|10449.9|10449|10448.8|10447.8|248
1607586600000|2020-12-10 07:50:00|10449.6|10448.9|10449.4|10448.7|10451|10450.2|10448.8|10447.8|326
1607586900000|2020-12-10 07:55:00|10449.5|10448.8|10448.3|10447.6|10450.2|10449.4|10447.8|10446.9|379
1607587200000|2020-12-10 08:00:00|10448.4|10447.7|10453.4|10452.7|10454|10453.1|10448.4|10447.5|538
1607587500000|2020-12-10 08:05:00|10453.5|10452.8|10452.6|10451.6|10453.9|10453.1|10451.7|10450.9|378
1607587800000|2020-12-10 08:10:00|10452.5|10451.5|10456.3|10455.3|10457.1|10456.2|10452.2|10451.4|474
1607588100000|2020-12-10 08:15:00|10456.4|10455.4|10456.7|10456|10458.5|10457.7|10455|10454.2|483
1607588400000|2020-12-10 08:20:00|10456.8|10456.1|10455.3|10454.6|10458|10457.3|10455.1|10454.4|405
1607588700000|2020-12-10 08:25:00|10455.5|10454.5|10455.1|10454.4|10456.1|10455.3|10454.5|10453.8|362
1607589000000|2020-12-10 08:30:00|10455|10454.3|10451.5|10450.5|10455.3|10454.6|10451.4|10450.5|361
1607589300000|2020-12-10 08:35:00|10451.6|10450.6|10452.3|10451.6|10452.5|10451.7|10450.2|10449.5|337
1607589600000|2020-12-10 08:40:00|10452.4|10451.7|10453.8|10453.1|10454.8|10454|10452.4|10451.5|442
1607589900000|2020-12-10 08:45:00|10453.9|10453.2|10455.2|10454.5|10456.2|10455.2|10453.3|10452.5|412
1607590200000|2020-12-10 08:50:00|10455.4|10454.7|10458.1|10457.1|10458.2|10457.3|10455.4|10454.6|485
1607590500000|2020-12-10 08:55:00|10458|10457.4|10453.3|10452.6|10458.1|10457.4|10452.9|10452|499
1607590800000|2020-12-10 09:00:00|10453.4|10452.4|10453.8|10453.1|10454.3|10453.3|10451.3|10450.6|512
1607591100000|2020-12-10 09:05:00|10453.7|10453|10454.1|10453.4|10454.3|10453.6|10451.4|10450.7|387
1607591400000|2020-12-10 09:10:00|10454.3|10453.6|10455.3|10454.6|10456.1|10455.4|10453.9|10453.1|278
1607591700000|2020-12-10 09:15:00|10455.5|10454.5|10454.5|10453.8|10455.6|10454.7|10453.8|10452.9|328
1607592000000|2020-12-10 09:20:00|10454.6|10453.9|10454.9|10454.2|10455.5|10454.7|10453.7|10453|281
1607592300000|2020-12-10 09:25:00|10455|10454.3|10453|10452.3|10455.2|10454.4|10452.1|10451.3|276
1607592600000|2020-12-10 09:30:00|10452.9|10452.2|10452.7|10452|10454.1|10453.2|10452|10451.2|337
1607592900000|2020-12-10 09:35:00|10452.6|10451.9|10450.8|10450.1|10453.5|10452.7|10450.4|10449.5|362
1607593200000|2020-12-10 09:40:00|10450.9|10450.2|10448.4|10447.7|10451.5|10450.8|10447.6|10446.9|356
1607593500000|2020-12-10 09:45:00|10448.2|10447.5|10447.5|10446.5|10448.3|10447.6|10446.4|10445.5|321
1607593800000|2020-12-10 09:50:00|10447.4|10446.7|10444.5|10443.5|10447.6|10446.8|10444|10443.3|325
1607594100000|2020-12-10 09:55:00|10444.4|10443.7|10446.4|10445.4|10447.6|10446.8|10444|10443.3|402
1607594400000|2020-12-10 10:00:00|10446.5|10445.7|10445.9|10445.2|10446.8|10446|10445.3|10444.4|238
1607594700000|2020-12-10 10:05:00|10446.1|10445.1|10445.2|10444.2|10446.1|10445.2|10444.5|10443.6|233
1607595000000|2020-12-10 10:10:00|10444.9|10444.1|10444.1|10443.1|10444.9|10444.2|10443.1|10442.3|369
1607595300000|2020-12-10 10:15:00|10444.2|10443.2|10445.1|10444.4|10446.1|10445.3|10444.1|10443.1|333
1607595600000|2020-12-10 10:20:00|10445.2|10444.5|10446.5|10445.8|10447|10446.2|10444.4|10443.6|337
1607595900000|2020-12-10 10:25:00|10446.6|10445.9|10446.5|10445.8|10446.8|10445.9|10445.5|10444.6|222
1607596200000|2020-12-10 10:30:00|10446.4|10445.7|10447.5|10446.8|10447.6|10446.8|10445.5|10444.8|300
1607596500000|2020-12-10 10:35:00|10447.6|10446.9|10449.2|10448.5|10449.8|10448.9|10447.3|10446.5|271
1607596800000|2020-12-10 10:40:00|10449.3|10448.6|10448.9|10448.2|10449.8|10449|10448.5|10447.6|318
1607597100000|2020-12-10 10:45:00|10448.7|10448|10449|10448.3|10450.4|10449.6|10448.3|10447.6|241
1607597400000|2020-12-10 10:50:00|10449.1|10448.1|10448.3|10447.3|10449.2|10448.2|10448|10447.2|169
1607597700000|2020-12-10 10:55:00|10448.3|10447.6|10448.4|10447.7|10448.9|10448.2|10447.9|10447.1|175
1607598000000|2020-12-10 11:00:00|10448.5|10447.8|10449.4|10448.4|10449.6|10448.8|10448|10447.1|205
1607598300000|2020-12-10 11:05:00|10449.5|10448.5|10450|10449.3|10450.3|10449.6|10449.2|10448.3|194
1607598600000|2020-12-10 11:10:00|10450.1|10449.4|10450.2|10449.2|10450.5|10449.7|10449.7|10448.9|202
1607598900000|2020-12-10 11:15:00|10450.3|10449.3|10447.1|10446.1|10450.5|10449.7|10446.9|10446.1|227
1607599200000|2020-12-10 11:20:00|10447|10446.3|10447.2|10446.2|10447.6|10446.9|10446.1|10445.2|268
1607599500000|2020-12-10 11:25:00|10447.3|10446.5|10448.9|10448.2|10449.3|10448.5|10447.1|10446.4|260
1607599800000|2020-12-10 11:30:00|10449.1|10448.4|10449.6|10448.6|10449.8|10449|10448.6|10447.9|218
1607600100000|2020-12-10 11:35:00|10449.7|10448.7|10450|10449|10450.6|10449.6|10449.2|10448.2|218
1607600400000|2020-12-10 11:40:00|10449.9|10449.2|10452.8|10451.8|10453|10452.2|10449.4|10448.6|344
1607600700000|2020-12-10 11:45:00|10452.9|10451.9|10452.8|10452.1|10453.1|10452.3|10451.4|10450.6|304
1607601000000|2020-12-10 11:50:00|10452.9|10452.2|10454.4|10453.7|10454.7|10453.7|10452.9|10452|346
1607601300000|2020-12-10 11:55:00|10454.3|10453.6|10454.3|10453.6|10455.1|10454.2|10452.4|10451.6|350
1607601600000|2020-12-10 12:00:00|10454.2|10453.5|10453.9|10452.9|10456.9|10456|10453.6|10452.7|433
1607601900000|2020-12-10 12:05:00|10453.8|10453.1|10451.2|10450.2|10453.9|10453.1|10450.4|10449.6|351
1607602200000|2020-12-10 12:10:00|10451.1|10450.1|10450.2|10449.5|10452|10451.3|10449.5|10448.7|383
1607602500000|2020-12-10 12:15:00|10450.1|10449.4|10449.5|10448.8|10450.8|10450|10449.4|10448.5|254
1607602800000|2020-12-10 12:20:00|10449.6|10448.6|10449.3|10448.6|10450.1|10449.4|10448.8|10448|340
1607603100000|2020-12-10 12:25:00|10449.2|10448.5|10448.9|10447.9|10450.4|10449.7|10447.8|10447|385
1607603400000|2020-12-10 12:30:00|10449|10448|10448.2|10447.5|10449.7|10448.8|10447.8|10446.8|415
1607603700000|2020-12-10 12:35:00|10448.3|10447.6|10449.3|10448.6|10449.4|10448.7|10447.9|10447|304
1607604000000|2020-12-10 12:40:00|10449.4|10448.7|10448.6|10447.6|10452.5|10451.6|10448.5|10447.5|449
1607604300000|2020-12-10 12:45:00|10448.8|10447.8|10447.2|10446.2|10454.1|10453.1|10445.7|10444.7|1239
1607604600000|2020-12-10 12:50:00|10447.1|10446.1|10448.2|10447.2|10449.8|10448.8|10446.8|10445.8|659
1607604900000|2020-12-10 12:55:00|10448.3|10447.3|10445.2|10444.2|10449.6|10448.6|10444.9|10443.9|917
1607605200000|2020-12-10 13:00:00|10444.8|10444.1|10442.5|10441.5|10445.3|10444.3|10442.3|10441.4|940
1607605500000|2020-12-10 13:05:00|10442.8|10441.8|10444.8|10443.8|10445.1|10444.1|10442.2|10441.2|807
1607605800000|2020-12-10 13:10:00|10444.9|10443.9|10445.3|10444.3|10446.6|10445.6|10444.3|10443.3|564
1607606100000|2020-12-10 13:15:00|10445.2|10444.5|10444.9|10443.9|10446|10445|10443.8|10442.8|570
1607606400000|2020-12-10 13:20:00|10445|10444|10444.9|10443.9|10446.6|10445.7|10444.8|10443.8|599
1607606700000|2020-12-10 13:25:00|10444.8|10443.8|10444|10442.5|10446.4|10444.4|10442.6|10436.8|662
1607607000000|2020-12-10 13:30:00|10444.1|10442.7|10440|10439|10444.4|10443.1|10439.3|10438.3|654
1607607300000|2020-12-10 13:35:00|10440.1|10439.1|10437|10436.3|10440.1|10439.2|10435.9|10435|873
1607607600000|2020-12-10 13:40:00|10437.1|10436.4|10434.9|10433.9|10437.6|10436.8|10432.2|10431.2|878
1607607900000|2020-12-10 13:45:00|10435|10434|10434.2|10433.5|10437.5|10436.5|10434.2|10433.3|675
1607608200000|2020-12-10 13:50:00|10434.4|10433.4|10439.1|10438.1|10439.3|10438.5|10432.8|10431.8|743
1607608500000|2020-12-10 13:55:00|10439|10438|10437.6|10436.9|10439.2|10438.5|10436.1|10435.3|930
1607608800000|2020-12-10 14:00:00|10437.7|10436.7|10440.1|10439.4|10440.2|10439.4|10436.2|10435.3|841
1607609100000|2020-12-10 14:05:00|10440|10439.3|10441.3|10440.3|10442.8|10441.9|10438.6|10437.7|873
1607609400000|2020-12-10 14:10:00|10441|10440.5|10441.6|10440.6|10442|10441.2|10439.4|10438.7|761
1607609700000|2020-12-10 14:15:00|10441.5|10440.5|10441.4|10440.4|10443.2|10442.5|10440.7|10439.9|579
1607610000000|2020-12-10 14:20:00|10441.5|10440.8|10439.5|10438.5|10442.1|10441.3|10438.1|10437.4|559
1607610300000|2020-12-10 14:25:00|10439.6|10438.6|10438.8|10438.1|10440.5|10439.6|10438.5|10437.7|556
1607610600000|2020-12-10 14:30:00|10439|10438.3|10437.1|10436.1|10439.6|10438.8|10434.3|10433.6|682
1607610900000|2020-12-10 14:35:00|10436.9|10436.2|10432.3|10431.6|10436.9|10436.2|10431.7|10430.8|820
1607611200000|2020-12-10 14:40:00|10432.4|10431.7|10430.9|10430.2|10434|10433.3|10430.1|10429.3|830
1607611500000|2020-12-10 14:45:00|10430.7|10430|10430.6|10429.9|10431.1|10430.4|10428.2|10427.4|761
1607611800000|2020-12-10 14:50:00|10430.5|10429.8|10429.2|10428.5|10431.1|10430.4|10428|10427.2|721
1607612100000|2020-12-10 14:55:00|10429.1|10428.4|10426.1|10425.4|10430.3|10429.6|10425.5|10424.7|751
1607612400000|2020-12-10 15:00:00|10426.4|10425.2|10424.4|10423.7|10426.4|10425.4|10423.3|10422.3|797
1607612700000|2020-12-10 15:05:00|10424.5|10423.8|10425|10424.3|10426.1|10425.3|10423.1|10422.3|616
1607613000000|2020-12-10 15:10:00|10424.9|10424.2|10426.2|10425.5|10426.7|10425.8|10423|10422.2|689
1607613300000|2020-12-10 15:15:00|10426.3|10425.6|10427.1|10426.1|10427.1|10426.4|10424|10423.3|599
1607613600000|2020-12-10 15:20:00|10427.2|10426.4|10430.5|10429.5|10430.9|10430.1|10426.8|10426|631
1607613900000|2020-12-10 15:25:00|10430.4|10429.4|10432.1|10431.1|10432.8|10432.1|10429.8|10428.9|749
1607614200000|2020-12-10 15:30:00|10432|10431|10435.2|10434.2|10435.2|10434.3|10431.1|10430.4|723
1607614500000|2020-12-10 15:35:00|10435.1|10434.1|10434|10433.3|10435.8|10434.9|10433.1|10432.3|662
1607614800000|2020-12-10 15:40:00|10434.1|10433.4|10432.4|10431.7|10434.6|10433.8|10432.1|10431.3|520
1607615100000|2020-12-10 15:45:00|10432.3|10431.6|10436.6|10435.6|10437.2|10436.3|10432|10431.3|542
1607615400000|2020-12-10 15:50:00|10436.7|10435.7|10435.2|10434.5|10437|10436.2|10433.4|10432.6|576
1607615700000|2020-12-10 15:55:00|10435.1|10434.4|10439.2|10438.5|10441.3|10440.6|10434.6|10433.8|786
1607616000000|2020-12-10 16:00:00|10439.1|10438.4|10440|10439.3|10443.1|10442.4|10438.3|10437.6|632
1607616300000|2020-12-10 16:05:00|10439.6|10439|10440.5|10439.5|10442.5|10441.8|10438|10437.1|596
1607616600000|2020-12-10 16:10:00|10440.4|10439.4|10439.9|10438.9|10440.4|10439.4|10438|10437|436
1607616900000|2020-12-10 16:15:00|10439.6|10438.8|10439|10438|10441.3|10440.3|10438.7|10437.7|495
1607617200000|2020-12-10 16:20:00|10438.9|10437.9|10438.7|10437.7|10440.3|10439.6|10438.7|10437.7|310
1607617500000|2020-12-10 16:25:00|10438.8|10437.8|10439.2|10438.2|10439.6|10438.7|10438.2|10437.3|341
1607617800000|2020-12-10 16:30:00|10439|10438.3|10437.9|10436.9|10439.6|10438.8|10437.4|10436.4|410
1607618100000|2020-12-10 16:35:00|10438|10437|10438.1|10437.1|10438.5|10437.6|10436.5|10435.5|327
1607618400000|2020-12-10 16:40:00|10437.9|10436.9|10434.9|10433.9|10438.3|10437.5|10434.8|10433.8|206
1607618700000|2020-12-10 16:45:00|10435|10434|10432.7|10431.7|10435.4|10434.6|10432.7|10431.7|323
1607619000000|2020-12-10 16:50:00|10432.8|10431.8|10430.9|10429.9|10432.8|10431.8|10428.9|10428|574
1607619300000|2020-12-10 16:55:00|10430.8|10430.1|10430.9|10429.9|10432.2|10431.3|10428.8|10427.8|492
1607619600000|2020-12-10 17:00:00|10430.6|10429.8|10428.7|10427.7|10430.8|10429.8|10428.4|10427.4|422
1607619900000|2020-12-10 17:05:00|10428.6|10427.6|10429.2|10428.2|10429.9|10428.9|10428.1|10427.2|369
1607620200000|2020-12-10 17:10:00|10429.3|10428.3|10426.5|10425.5|10429.7|10428.8|10425.9|10424.9|370
1607620500000|2020-12-10 17:15:00|10426.3|10425.3|10425.8|10424.8|10427.5|10426.5|10425.2|10424.2|323
1607620800000|2020-12-10 17:20:00|10425.7|10424.7|10424.1|10423.1|10426|10425|10423.6|10422.8|298
1607621100000|2020-12-10 17:25:00|10423.7|10423|10422.5|10421.5|10424.8|10423.8|10422.5|10421.5|292
1607621400000|2020-12-10 17:30:00|10422.4|10421.4|10425|10424|10425.2|10424.2|10421.9|10420.9|338
1607621700000|2020-12-10 17:35:00|10424.9|10423.9|10426.2|10425.2|10427.2|10426.4|10424.9|10423.9|271
1607622000000|2020-12-10 17:40:00|10426.1|10425.1|10427.9|10426.9|10428|10427|10424.7|10423.8|289
1607622300000|2020-12-10 17:45:00|10427.6|10426.6|10428.1|10427.1|10428.3|10427.3|10427|10426|298
1607622600000|2020-12-10 17:50:00|10428.2|10427.2|10429.8|10428.8|10430|10429|10427.9|10426.9|255
1607622900000|2020-12-10 17:55:00|10429.9|10428.9|10430.8|10429.8|10431.1|10430.1|10429.2|10428.2|337
1607623200000|2020-12-10 18:00:00|10430.7|10429.7|10431.8|10430.8|10434.3|10433.3|10430.7|10429.7|676
1607623500000|2020-12-10 18:05:00|10431.7|10430.7|10433.5|10432.5|10433.6|10432.6|10430.1|10429.1|403
1607623800000|2020-12-10 18:10:00|10433.4|10432.4|10429.3|10428.3|10433.9|10432.9|10429.3|10428.3|480
1607624100000|2020-12-10 18:15:00|10429.2|10428.2|10427.6|10426.6|10429.7|10428.7|10427.5|10426.5|350
1607624400000|2020-12-10 18:20:00|10427.5|10426.5|10427.1|10426.1|10428.8|10427.9|10425.9|10424.9|450
1607624700000|2020-12-10 18:25:00|10427|10426|10427.7|10426.7|10428.3|10427.4|10426.5|10425.5|366
1607625000000|2020-12-10 18:30:00|10427.6|10426.6|10426.6|10425.6|10428.1|10427.1|10426.3|10425.3|249
1607625300000|2020-12-10 18:35:00|10426.5|10425.5|10427.6|10426.6|10427.7|10426.7|10426.2|10425.2|193
1607625600000|2020-12-10 18:40:00|10427.5|10426.5|10425|10424|10427.7|10426.7|10425|10424|265
1607625900000|2020-12-10 18:45:00|10424.9|10423.9|10428.4|10427.4|10428.5|10427.6|10424|10423.1|215
1607626200000|2020-12-10 18:50:00|10428.5|10427.5|10428.9|10427.9|10430.2|10429.2|10428.3|10427.4|220
1607626500000|2020-12-10 18:55:00|10429|10428|10429.4|10428.4|10430.2|10429.4|10428.8|10427.8|160
1607626800000|2020-12-10 19:00:00|10429.3|10428.3|10428.7|10428|10429.8|10428.9|10426.6|10425.7|420
1607627100000|2020-12-10 19:05:00|10428.9|10427.9|10427.3|10426.3|10429.6|10428.6|10427|10426.3|274
1607627400000|2020-12-10 19:10:00|10427.2|10426.5|10427.1|10426.1|10427.9|10427|10425.9|10425|276
1607627700000|2020-12-10 19:15:00|10427.2|10426.2|10426|10425|10428.1|10427.3|10425.7|10424.9|295
1607628000000|2020-12-10 19:20:00|10425.9|10424.9|10426.1|10425.1|10426.8|10425.8|10425.4|10424.5|317
1607628300000|2020-12-10 19:25:00|10426.2|10425.2|10426.9|10426.2|10427.6|10426.7|10426.1|10425.2|225
1607628600000|2020-12-10 19:30:00|10426.8|10426.1|10425.2|10424.2|10427.7|10426.7|10425.1|10424.2|215
1607628900000|2020-12-10 19:35:00|10425.3|10424.3|10423.6|10422.6|10425.5|10424.7|10423|10422.2|333
1607629200000|2020-12-10 19:40:00|10423.4|10422.7|10423.9|10422.9|10425.1|10424.2|10422.9|10422.1|292
1607629500000|2020-12-10 19:45:00|10423.8|10422.8|10423|10422|10423.9|10423|10422.3|10421.3|295
1607629800000|2020-12-10 19:50:00|10423.1|10422.3|10422|10421|10423.2|10422.4|10421.6|10420.7|321
1607630100000|2020-12-10 19:55:00|10422.1|10421.1|10419.5|10418.5|10423.4|10422.6|10419.2|10418.2|380
1607630400000|2020-12-10 20:00:00|10419.7|10418.7|10419.8|10418.8|10420.2|10419.2|10418.7|10417.7|312
1607630700000|2020-12-10 20:05:00|10419.9|10418.9|10420.4|10419.4|10420.9|10420|10419.6|10418.6|223
1607631000000|2020-12-10 20:10:00|10420.5|10419.5|10419.2|10418.2|10420.8|10419.8|10418.8|10417.9|310
1607631300000|2020-12-10 20:15:00|10419.3|10418.3|10418.6|10417.6|10419.3|10418.4|10417.7|10416.9|278
1607631600000|2020-12-10 20:20:00|10418.7|10417.7|10419|10418|10420.4|10419.4|10418.5|10417.5|221
1607631900000|2020-12-10 20:25:00|10418.9|10417.9|10418.9|10417.9|10420.8|10419.8|10418.8|10417.9|197
1607632200000|2020-12-10 20:30:00|10419|10418|10420.5|10419.5|10420.7|10419.7|10418.9|10417.9|212
1607632500000|2020-12-10 20:35:00|10420.4|10419.4|10420.7|10419.7|10420.9|10420.2|10419.2|10418.3|242
1607632800000|2020-12-10 20:40:00|10420.6|10419.6|10420.5|10419.5|10420.7|10419.8|10419.6|10418.8|254
1607633100000|2020-12-10 20:45:00|10420.4|10419.4|10420|10419|10420.8|10420.1|10419.7|10418.9|375
1607633400000|2020-12-10 20:50:00|10420.1|10419.1|10420.7|10420|10421.3|10420.6|10420|10419.1|264
1607633700000|2020-12-10 20:55:00|10420.6|10419.9|10420.5|10419.8|10421.6|10420.8|10420.2|10419.4|304
1607634000000|2020-12-10 21:00:00|10420.6|10419.9|10424.2|10423.2|10424.5|10423.7|10420.6|10419.7|287
1607634300000|2020-12-10 21:05:00|10424.1|10423.1|10423.2|10422.2|10424.1|10423.2|10422.8|10421.9|139
1607634600000|2020-12-10 21:10:00|10423.3|10422.3|10423.4|10422.4|10423.6|10422.6|10422.4|10421.4|138
1607634900000|2020-12-10 21:15:00|10423.5|10422.5|10423.7|10422.7|10423.7|10422.8|10422.9|10422|97
1607635200000|2020-12-10 21:20:00|10423.6|10422.6|10424.2|10423.2|10424.2|10423.4|10422.9|10422|85
1607635500000|2020-12-10 21:25:00|10424.1|10423.4|10423.7|10422.7|10424.3|10423.4|10423.2|10422.4|103
1607635800000|2020-12-10 21:30:00|10423.8|10422.8|10423.4|10422.4|10423.8|10422.8|10423.1|10422.1|183
1607636100000|2020-12-10 21:35:00|10423.3|10422.3|10422.6|10421.6|10423.7|10422.7|10422.4|10421.5|277
1607636400000|2020-12-10 21:40:00|10422.7|10421.7|10422.1|10421.1|10422.7|10421.7|10421.9|10420.9|231
1607636700000|2020-12-10 21:45:00|10422|10421|10421.7|10420.7|10423.2|10422.2|10421.6|10420.7|262
1607637000000|2020-12-10 21:50:00|10421.8|10420.8|10422.6|10421.6|10423|10422|10421.7|10420.7|335
1607637300000|2020-12-10 21:55:00|10422.5|10421.5|10423.9|10421.2|10424.7|10421.9|10421.7|10420.5|188
1607637600000|2020-12-10 22:00:00|10423.8|10421.1|10427.2|10423.6|10431.6|10425.6|10423.7|10421.1|32
1607637900000|2020-12-10 22:05:00|10428.4|10422.4|10431.2|10425.2|10431.5|10425.5|10427.2|10422.3|1087
1607638200000|2020-12-10 22:10:00|10431.1|10425.1|10427.6|10423.4|10431.2|10425.2|10427|10421.1|919
1607638500000|2020-12-10 22:15:00|10427.8|10423.5|10428.2|10422.2|10430.3|10424.3|10427.1|10421.5|763
1607638800000|2020-12-10 22:20:00|10428.3|10422.3|10427.6|10421.9|10428.5|10422.5|10427.5|10421.5|662
1607639100000|2020-12-10 22:25:00|10427.3|10421.8|10427.9|10421.9|10428.3|10422.3|10427.2|10421.4|1197
1607639400000|2020-12-10 22:30:00|10427.8|10421.8|10425.4|10422.2|10427.9|10422.5|10425|10421.5|1417
1607639700000|2020-12-10 22:35:00|10426.2|10422.1|10425.2|10422.2|10426.4|10422.5|10424.5|10420.2|1053
1607640000000|2020-12-10 22:40:00|10425.3|10422.3|10425.3|10421.9|10425.5|10422.5|10424.6|10421.2|547
1607640300000|2020-12-10 22:45:00|10425.2|10422.1|10425.2|10421.8|10425.5|10422.7|10424.4|10421.5|959
1607640600000|2020-12-10 22:50:00|10424.8|10421.9|10424.9|10421.9|10425.5|10422.8|10424.7|10421.5|891
1607640900000|2020-12-10 22:55:00|10424.8|10422|10426|10422.6|10426.3|10423.3|10424.7|10421.5|508
1607641200000|2020-12-10 23:00:00|10425.8|10422.7|10423|10422|10425.9|10423.6|10422.5|10421|401
1607641500000|2020-12-10 23:05:00|10423.6|10422.6|10424.1|10423.1|10424.3|10423.3|10423|10422|108
1607641800000|2020-12-10 23:10:00|10424.4|10423.4|10423.4|10422.4|10424.9|10423.9|10422.8|10421.8|190
1607642100000|2020-12-10 23:15:00|10423.5|10422.5|10424.2|10423.2|10424.7|10423.7|10423.4|10422.4|159
1607642400000|2020-12-10 23:20:00|10424.3|10423.3|10426.7|10425.7|10426.8|10426|10424.3|10423.3|160
1607642700000|2020-12-10 23:25:00|10426.8|10425.8|10426.5|10425.5|10427.5|10426.5|10425.7|10424.7|180
1607643000000|2020-12-10 23:30:00|10426.6|10425.6|10424.5|10423.5|10426.6|10425.6|10424.4|10423.4|149
1607643300000|2020-12-10 23:35:00|10424.6|10423.6|10423.3|10422.3|10425.4|10424.4|10421.8|10420.8|249
1607643600000|2020-12-10 23:40:00|10423|10422|10422.2|10421.2|10424.3|10423.3|10421.9|10421.1|378
1607643900000|2020-12-10 23:45:00|10422.3|10421.3|10421.7|10420.7|10423.3|10422.5|10421.3|10420.4|282
1607644200000|2020-12-10 23:50:00|10421.8|10420.8|10418.3|10417.3|10421.8|10421|10418.3|10417.3|328
1607644500000|2020-12-10 23:55:00|10418.6|10417.9|10418.5|10417.5|10419.9|10419.1|10418.2|10417.2|292
1607644800000|2020-12-11 00:00:00|10418.4|10417.4|10413.4|10412.7|10418.4|10417.4|10413.4|10412.6|492
1607645100000|2020-12-11 00:05:00|10413.5|10412.5|10409.5|10408.8|10414.1|10413.1|10409.5|10408.5|596
1607645400000|2020-12-11 00:10:00|10409.6|10408.9|10410|10409.3|10411.4|10410.7|10408.4|10407.5|437
1607645700000|2020-12-11 00:15:00|10409.9|10409.2|10410.9|10410.2|10411.7|10410.8|10409|10408.3|363
1607646000000|2020-12-11 00:20:00|10411|10410.3|10410.5|10409.5|10412.2|10411.4|10409.2|10408.5|355
1607646300000|2020-12-11 00:25:00|10410.6|10409.6|10410|10409|10412.1|10411.2|10409.4|10408.6|359
1607646600000|2020-12-11 00:30:00|10409.9|10409.2|10412.1|10411.4|10413.1|10412.4|10409.4|10408.5|441
1607646900000|2020-12-11 00:35:00|10412|10411.3|10411.1|10410.4|10412.1|10411.4|10410.1|10409.2|251
1607647200000|2020-12-11 00:40:00|10411|10410.3|10406.7|10406|10411.2|10410.4|10406.6|10405.9|440
1607647500000|2020-12-11 00:45:00|10406.3|10405.6|10402.9|10401.9|10406.3|10405.6|10401.2|10400.3|593
1607647800000|2020-12-11 00:50:00|10403|10402|10401.9|10400.9|10404.8|10404|10401.6|10400.6|611
1607648100000|2020-12-11 00:55:00|10401.6|10400.6|10401|10400|10402.5|10401.7|10398.1|10397.1|708
1607648400000|2020-12-11 01:00:00|10401.1|10400.3|10397.8|10396.8|10401.1|10400.4|10397.7|10396.8|605
1607648700000|2020-12-11 01:05:00|10397.7|10396.7|10398.3|10397.3|10400|10399.2|10397.5|10396.6|367
1607649000000|2020-12-11 01:10:00|10398.4|10397.4|10398.9|10398.2|10400|10399.2|10397.5|10396.8|482
1607649300000|2020-12-11 01:15:00|10399|10398|10396|10395.3|10399.2|10398.4|10394.2|10393.3|534
1607649600000|2020-12-11 01:20:00|10395.9|10395.2|10395.4|10394.7|10397.1|10396.3|10394.5|10393.6|610
1607649900000|2020-12-11 01:25:00|10395.3|10394.6|10395.1|10394.4|10396.4|10395.6|10393.1|10392.4|485
1607650200000|2020-12-11 01:30:00|10395|10394.3|10396.6|10395.9|10397.4|10396.6|10394.1|10393.3|593
1607650500000|2020-12-11 01:35:00|10396.7|10396|10397.2|10396.2|10397.3|10396.5|10395.6|10394.9|460
1607650800000|2020-12-11 01:40:00|10397|10396.3|10394.8|10394.1|10397.2|10396.5|10394.6|10393.9|359
1607651100000|2020-12-11 01:45:00|10395|10394|10395.8|10395.1|10396.9|10396|10394.7|10393.9|388
1607651400000|2020-12-11 01:50:00|10395.9|10395.2|10396.6|10395.9|10397.8|10397.1|10395.8|10395.1|405
1607651700000|2020-12-11 01:55:00|10396.7|10396|10399.7|10398.7|10400.7|10399.7|10396|10395|400
1607652000000|2020-12-11 02:00:00|10399.6|10398.6|10398.8|10398.1|10401|10400.2|10398.6|10397.8|460
1607652300000|2020-12-11 02:05:00|10398.7|10398|10400.4|10399.7|10400.9|10400.1|10397.9|10397|373
1607652600000|2020-12-11 02:10:00|10400.3|10399.6|10399.6|10398.9|10400.8|10400|10399.1|10398.4|239
1607652900000|2020-12-11 02:15:00|10399.5|10398.8|10400|10399.3|10401.1|10400.4|10399.5|10398.7|297
1607653200000|2020-12-11 02:20:00|10400.2|10399.2|10399.2|10398.5|10401|10400|10399.2|10398.5|237
1607653500000|2020-12-11 02:25:00|10399.1|10398.4|10399.7|10398.7|10400.8|10400.1|10398.7|10397.8|368
1607653800000|2020-12-11 02:30:00|10399.8|10398.8|10399.6|10398.9|10400.2|10399.5|10398.7|10397.8|306
1607654100000|2020-12-11 02:35:00|10399.5|10398.8|10398.2|10397.5|10400.5|10399.6|10397.7|10396.9|279
1607654400000|2020-12-11 02:40:00|10398.1|10397.4|10399.2|10398.2|10399.2|10398.4|10397.4|10396.7|212
1607654700000|2020-12-11 02:45:00|10399.1|10398.1|10399.1|10398.1|10399.8|10398.9|10398.5|10397.7|148
1607655000000|2020-12-11 02:50:00|10399.2|10398.2|10398.9|10398.2|10399.9|10399.1|10398.7|10397.9|136
1607655300000|2020-12-11 02:55:00|10398.8|10398.1|10395.6|10394.9|10399.1|10398.3|10394.1|10393.4|371
1607655600000|2020-12-11 03:00:00|10395.5|10394.8|10397.2|10396.5|10397.3|10396.5|10395|10394.1|305
1607655900000|2020-12-11 03:05:00|10397.1|10396.4|10399.6|10398.9|10399.7|10398.9|10396.8|10396|224
1607656200000|2020-12-11 03:10:00|10399.8|10398.8|10397.8|10397.1|10399.8|10398.8|10396.7|10395.8|294
1607656500000|2020-12-11 03:15:00|10397.7|10397|10397.5|10396.8|10398.3|10397.5|10397.2|10396.5|200
1607656800000|2020-12-11 03:20:00|10397.4|10396.7|10397.5|10396.5|10398|10397.1|10396.8|10395.9|215
1607657100000|2020-12-11 03:25:00|10397.6|10396.6|10397.5|10396.8|10398|10397.2|10396.9|10395.9|168
1607657400000|2020-12-11 03:30:00|10397.6|10396.6|10398.6|10397.6|10398.7|10397.9|10397.4|10396.5|166
1607657700000|2020-12-11 03:35:00|10398.3|10397.5|10399.5|10398.8|10400.2|10399.2|10398|10397.2|260
1607658000000|2020-12-11 03:40:00|10399.6|10398.9|10401.2|10400.2|10401.3|10400.4|10399|10398.2|247
1607658300000|2020-12-11 03:45:00|10401.3|10400.3|10403.9|10403.2|10404.8|10404.1|10401.2|10400.3|400
1607658600000|2020-12-11 03:50:00|10404.1|10403.1|10405.1|10404.4|10405.2|10404.4|10403.2|10402.3|219
1607658900000|2020-12-11 03:55:00|10405.2|10404.5|10405.6|10404.6|10406.3|10405.5|10404.4|10403.7|243
1607659200000|2020-12-11 04:00:00|10405.7|10404.7|10404.3|10403.6|10406.3|10405.4|10404.3|10403.4|231
1607659500000|2020-12-11 04:05:00|10404.2|10403.5|10404.8|10403.8|10405.5|10404.7|10403|10402.1|227
1607659800000|2020-12-11 04:10:00|10404.7|10404|10404.4|10403.7|10405.5|10404.6|10403.5|10402.7|198
1607660100000|2020-12-11 04:15:00|10404.3|10403.6|10405.4|10404.4|10405.5|10404.6|10404.3|10403.6|153
1607660400000|2020-12-11 04:20:00|10405.3|10404.6|10404.7|10403.7|10406|10405.2|10404.3|10403.4|173
1607660700000|2020-12-11 04:25:00|10404.6|10403.6|10404.1|10403.4|10404.9|10404.1|10403.8|10402.8|117
1607661000000|2020-12-11 04:30:00|10404|10403.3|10404.2|10403.5|10405.5|10404.8|10403.8|10403|248
1607661300000|2020-12-11 04:35:00|10404.3|10403.6|10403.7|10402.7|10405.2|10404.5|10403.5|10402.7|295
1607661600000|2020-12-11 04:40:00|10403.8|10402.8|10404|10403.3|10404.4|10403.5|10403.5|10402.7|211
1607661900000|2020-12-11 04:45:00|10403.8|10403.1|10405|10404|10405.1|10404.4|10403.6|10402.8|259
1607662200000|2020-12-11 04:50:00|10404.9|10403.9|10403.9|10403.2|10405|10404.1|10403.5|10402.6|257
1607662500000|2020-12-11 04:55:00|10404.1|10403.1|10402.3|10401.6|10404.2|10403.3|10402|10401|197
1607662800000|2020-12-11 05:00:00|10402.2|10401.5|10402.4|10401.7|10403.1|10402.3|10402|10401.1|188
1607663100000|2020-12-11 05:05:00|10402.3|10401.6|10402.2|10401.2|10402.6|10401.8|10400.7|10399.9|312
1607663400000|2020-12-11 05:10:00|10402|10401.3|10402.4|10401.7|10402.8|10402|10401.8|10401|189
1607663700000|2020-12-11 05:15:00|10402.5|10401.8|10400.9|10400.2|10402.6|10401.9|10400.4|10399.6|215
1607664000000|2020-12-11 05:20:00|10400.7|10399.9|10399.8|10399.1|10401|10400.2|10399.6|10398.8|171
1607664300000|2020-12-11 05:25:00|10399.7|10399|10399.9|10399.2|10400.3|10399.6|10399.3|10398.5|142
1607664600000|2020-12-11 05:30:00|10400.1|10399.1|10400.6|10399.9|10400.8|10400.1|10399.9|10399.1|128
1607664900000|2020-12-11 05:35:00|10400.7|10400|10401.5|10400.8|10401.9|10401.1|10400.6|10399.7|143
1607665200000|2020-12-11 05:40:00|10401.7|10400.7|10401.9|10401.2|10402.8|10401.9|10401.5|10400.6|165
1607665500000|2020-12-11 05:45:00|10402|10401|10401.4|10400.7|10402.1|10401.4|10401.1|10400.2|135
1607665800000|2020-12-11 05:50:00|10401.5|10400.8|10401.5|10400.5|10401.7|10401|10400.8|10400|149
1607666100000|2020-12-11 05:55:00|10401.1|10400.4|10401.2|10400.2|10402.7|10402|10401|10400.1|176
1607666400000|2020-12-11 06:00:00|10401.1|10400.1|10403.8|10402.8|10404|10403.1|10401.1|10400.1|196
1607666700000|2020-12-11 06:05:00|10403.6|10402.6|10405.1|10404.1|10405.4|10404.4|10403.3|10402.4|163
1607667000000|2020-12-11 06:10:00|10404.9|10404.2|10405.1|10404.1|10405.6|10404.6|10404.2|10403.2|200
1607667300000|2020-12-11 06:15:00|10404.9|10404.2|10405.4|10404.4|10406|10405.1|10404.2|10403.3|183
1607667600000|2020-12-11 06:20:00|10405.1|10404.5|10403.2|10402.5|10405.5|10404.6|10403.2|10402.4|166
1607667900000|2020-12-11 06:25:00|10403.3|10402.6|10403.8|10403.1|10404.3|10403.4|10403.3|10402.6|194
1607668200000|2020-12-11 06:30:00|10403.7|10403|10403.9|10402.9|10404.3|10403.6|10403.4|10402.4|145
1607668500000|2020-12-11 06:35:00|10404|10403|10403.6|10402.9|10404|10403.1|10401.1|10400.2|259
1607668800000|2020-12-11 06:40:00|10403.9|10403.2|10403.7|10403|10404.9|10404.1|10403.7|10402.7|197
1607669100000|2020-12-11 06:45:00|10403.8|10402.8|10404.7|10403.7|10405|10404.1|10403.6|10402.7|242
1607669400000|2020-12-11 06:50:00|10404.6|10403.6|10405|10404|10405.2|10404.4|10404.3|10403.4|152
1607669700000|2020-12-11 06:55:00|10405.1|10404.1|10404.8|10403.8|10405.1|10404.3|10404.4|10403.6|134
1607670000000|2020-12-11 07:00:00|10404.7|10403.7|10402.5|10401.8|10405.9|10405.1|10402.5|10401.7|245
1607670300000|2020-12-11 07:05:00|10402.6|10401.9|10401.9|10401.2|10403|10402.2|10400.2|10399.5|269
1607670600000|2020-12-11 07:10:00|10401.8|10401.1|10402|10401.3|10402.2|10401.4|10401.2|10400.4|202
1607670900000|2020-12-11 07:15:00|10402.1|10401.4|10402.2|10401.5|10403|10402.2|10401.8|10400.9|223
1607671200000|2020-12-11 07:20:00|10402.1|10401.4|10403.6|10402.9|10404.3|10403.4|10401.9|10401.2|243
1607671500000|2020-12-11 07:25:00|10403.5|10402.8|10404.5|10403.5|10404.8|10404.1|10403.2|10402.4|241
1607671800000|2020-12-11 07:30:00|10404.3|10403.6|10404.4|10403.7|10406.1|10405.2|10403.3|10402.3|334
1607672100000|2020-12-11 07:35:00|10404.5|10403.8|10407|10406.3|10408.5|10407.7|10404.2|10403.3|371
1607672400000|2020-12-11 07:40:00|10406.9|10406.2|10408.3|10407.6|10409.4|10408.6|10406.9|10406.2|320
1607672700000|2020-12-11 07:45:00|10408.4|10407.7|10409|10408.3|10409.7|10409|10407.9|10407.2|308
1607673000000|2020-12-11 07:50:00|10408.9|10408.2|10407.1|10406.1|10409.3|10408.4|10407.1|10406.1|312
1607673300000|2020-12-11 07:55:00|10407.2|10406.5|10407|10406.3|10408.5|10407.7|10406.7|10406|435
1607673600000|2020-12-11 08:00:00|10406.9|10406.2|10405.2|10404.5|10407.5|10406.8|10404.7|10403.9|394
1607673900000|2020-12-11 08:05:00|10405.1|10404.4|10406.6|10405.9|10407|10406.2|10404.4|10403.6|380
1607674200000|2020-12-11 08:10:00|10406.5|10405.8|10410.9|10410.2|10411.3|10410.4|10405.4|10404.5|482
1607674500000|2020-12-11 08:15:00|10410.8|10410.1|10409.9|10409.2|10410.8|10410.1|10408.5|10407.7|607
1607674800000|2020-12-11 08:20:00|10410|10409.3|10411.4|10410.7|10413.1|10412.3|10409.8|10408.8|557
1607675100000|2020-12-11 08:25:00|10411.3|10410.6|10412.1|10411.1|10412.7|10412|10410.6|10409.9|481
1607675400000|2020-12-11 08:30:00|10412|10411|10409.3|10408.6|10412.5|10411.7|10409.1|10408.4|389
1607675700000|2020-12-11 08:35:00|10409.5|10408.8|10411.9|10411.2|10412.2|10411.5|10409.2|10408.5|504
1607676000000|2020-12-11 08:40:00|10411.8|10411.1|10408.6|10407.9|10412|10411.2|10408.5|10407.6|386
1607676300000|2020-12-11 08:45:00|10408.7|10408|10410.9|10410.2|10411.3|10410.5|10407.8|10407|437
1607676600000|2020-12-11 08:50:00|10411|10410.3|10414.3|10413.6|10414.8|10414.1|10410.9|10410.2|452
1607676900000|2020-12-11 08:55:00|10414.4|10413.7|10412|10411.3|10415.5|10414.6|10411.7|10410.8|433
1607677200000|2020-12-11 09:00:00|10412.1|10411.1|10413.7|10412.7|10413.7|10412.8|10411.5|10410.5|489
1607677500000|2020-12-11 09:05:00|10413.8|10412.8|10413.5|10412.5|10414.3|10413.3|10412|10411.1|361
1607677800000|2020-12-11 09:10:00|10413.6|10412.6|10411.2|10410.5|10414.8|10413.8|10410.9|10410|481
1607678100000|2020-12-11 09:15:00|10411.4|10410.4|10408.5|10407.8|10411.9|10410.9|10407.6|10406.8|555
1607678400000|2020-12-11 09:20:00|10408.6|10407.9|10409.8|10408.8|10410.4|10409.7|10408.4|10407.6|234
1607678700000|2020-12-11 09:25:00|10410.1|10409.1|10411|10410.3|10411.3|10410.4|10408.7|10407.8|334
1607679000000|2020-12-11 09:30:00|10411.2|10410.2|10410.5|10409.8|10411.2|10410.4|10409|10408.2|292
1607679300000|2020-12-11 09:35:00|10410.6|10409.9|10406.6|10405.9|10410.7|10409.9|10406.5|10405.7|425
1607679600000|2020-12-11 09:40:00|10406.5|10405.8|10408.2|10407.5|10408.6|10407.8|10406.2|10405.3|285
1607679900000|2020-12-11 09:45:00|10408.4|10407.4|10409|10408.3|10410|10409.3|10407.8|10407|282
1607680200000|2020-12-11 09:50:00|10409.1|10408.4|10409.1|10408.4|10410.3|10409.6|10408|10407.1|396
1607680500000|2020-12-11 09:55:00|10409|10408.3|10403.5|10402.8|10409.4|10408.6|10400.1|10399.3|745
1607680800000|2020-12-11 10:00:00|10403.8|10403|10401.5|10400.8|10404.2|10403.4|10395.4|10394.4|736
1607681100000|2020-12-11 10:05:00|10401.6|10400.9|10403.4|10402.7|10403.9|10403.2|10399.7|10398.9|412
1607681400000|2020-12-11 10:10:00|10403.3|10402.6|10402.2|10401.5|10404.4|10403.7|10401.5|10400.8|536
1607681700000|2020-12-11 10:15:00|10402.3|10401.6|10403.9|10402.9|10404.3|10403.4|10402|10401.3|357
1607682000000|2020-12-11 10:20:00|10403.6|10403|10402.7|10401.7|10404.4|10403.5|10402.4|10401.5|367
1607682300000|2020-12-11 10:25:00|10402.8|10401.8|10400.6|10399.6|10402.8|10401.8|10398.3|10397.3|516
1607682600000|2020-12-11 10:30:00|10400.7|10399.7|10404.7|10404|10404.9|10404|10399.6|10398.8|406
1607682900000|2020-12-11 10:35:00|10404.8|10403.8|10405.7|10404.7|10406.1|10405.3|10403.9|10403|322
1607683200000|2020-12-11 10:40:00|10405.5|10404.8|10403.8|10402.8|10405.8|10405.1|10403.3|10402.4|317
1607683500000|2020-12-11 10:45:00|10403.9|10402.9|10405.6|10404.6|10406.2|10405.2|10403.1|10402.2|349
1607683800000|2020-12-11 10:50:00|10405.7|10404.7|10406.8|10405.8|10406.8|10405.9|10405.6|10404.6|247
1607684100000|2020-12-11 10:55:00|10406.7|10406.1|10409.4|10408.7|10410.1|10409.4|10406.6|10405.7|423
1607684400000|2020-12-11 11:00:00|10409.5|10408.8|10410.8|10410.1|10412.1|10411.3|10409.5|10408.6|527
1607684700000|2020-12-11 11:05:00|10410.9|10410.2|10411.1|10410.4|10413.5|10412.8|10410.3|10409.5|530
1607685000000|2020-12-11 11:10:00|10411|10410.3|10409.8|10409.1|10412.8|10412|10408.9|10408.2|550
1607685300000|2020-12-11 11:15:00|10409.7|10409|10409.6|10408.9|10412|10411.2|10409.3|10408.6|542
1607685600000|2020-12-11 11:20:00|10409.7|10409|10410.2|10409.5|10410.9|10410.2|10409.3|10408.5|439
1607685900000|2020-12-11 11:25:00|10410.3|10409.6|10409.5|10408.8|10410.5|10409.6|10409.2|10408.4|311
1607686200000|2020-12-11 11:30:00|10409.6|10408.9|10409.7|10408.7|10410.2|10409.2|10409.4|10408.6|127
1607686500000|2020-12-11 11:35:00|10409.8|10408.8|10409|10408|10409.8|10408.8|10407.5|10406.6|235
1607686800000|2020-12-11 11:40:00|10408.9|10407.9|10413.7|10412.7|10414.5|10413.7|10408.5|10407.6|377
1607687100000|2020-12-11 11:45:00|10413.8|10412.8|10411.2|10410.2|10413.8|10412.9|10410.6|10409.6|310
1607687400000|2020-12-11 11:50:00|10411.1|10410.4|10412.5|10411.8|10412.8|10411.9|10410.1|10409.3|402
1607687700000|2020-12-11 11:55:00|10412.4|10411.7|10410.1|10409.1|10412.4|10411.7|10409.4|10408.6|335
1607688000000|2020-12-11 12:00:00|10410.2|10409.2|10410.3|10409.6|10410.4|10409.6|10408.4|10407.7|365
1607688300000|2020-12-11 12:05:00|10410.2|10409.5|10411.2|10410.5|10411.5|10410.8|10408.9|10408.2|363
1607688600000|2020-12-11 12:10:00|10411.5|10410.8|10411.8|10410.8|10412.1|10411.2|10411|10410.2|201
1607688900000|2020-12-11 12:15:00|10412.1|10411.4|10412.2|10411.5|10412.5|10411.7|10411.7|10411|169
1607689200000|2020-12-11 12:20:00|10412.1|10411.4|10412.5|10411.5|10413.8|10413.1|10411.7|10411|296
1607689500000|2020-12-11 12:25:00|10412.4|10411.4|10411.8|10411.1|10413.5|10412.6|10411.6|10410.8|273
1607689800000|2020-12-11 12:30:00|10411.9|10411.2|10412.4|10411.7|10413.1|10412.2|10411.3|10410.6|361
1607690100000|2020-12-11 12:35:00|10412.5|10411.8|10410.5|10409.8|10412.7|10411.9|10407.9|10407.2|519
1607690400000|2020-12-11 12:40:00|10410.4|10409.7|10411.3|10410.6|10412.1|10411.2|10409.7|10409|412
1607690700000|2020-12-11 12:45:00|10411.4|10410.7|10410.7|10410|10411.4|10410.7|10409.5|10408.7|379
1607691000000|2020-12-11 12:50:00|10410.8|10410.1|10411.7|10411|10412.1|10411.4|10410.7|10409.9|313
1607691300000|2020-12-11 12:55:00|10411.8|10411.1|10412.3|10411.6|10413.1|10412.3|10411.7|10410.8|332
1607691600000|2020-12-11 13:00:00|10412.4|10411.7|10412.7|10412|10413.6|10412.9|10411.4|10410.7|353
1607691900000|2020-12-11 13:05:00|10412.8|10412.1|10414.7|10413.7|10414.8|10414.1|10412.3|10411.6|491
1607692200000|2020-12-11 13:10:00|10414.6|10413.9|10413.8|10413.1|10415.8|10415.1|10412.8|10412.1|436
1607692500000|2020-12-11 13:15:00|10414|10413.3|10412.6|10411.9|10414.5|10413.8|10411.9|10411.1|332
1607692800000|2020-12-11 13:20:00|10412.5|10411.8|10412.7|10412|10414|10413.3|10412.1|10411.4|429
1607693100000|2020-12-11 13:25:00|10412.8|10412.1|10412.8|10411.8|10413.6|10412.8|10412.5|10411.6|314
1607693400000|2020-12-11 13:30:00|10412.9|10411.9|10411.3|10410.6|10413.3|10412.5|10409.5|10408.7|565
1607693700000|2020-12-11 13:35:00|10411.4|10410.7|10410.6|10409.9|10412.8|10412|10409.1|10408.3|413
1607694000000|2020-12-11 13:40:00|10410.7|10410|10409.1|10408.4|10410.7|10410|10407.6|10406.9|411
1607694300000|2020-12-11 13:45:00|10409.2|10408.5|10404.7|10404|10409.5|10408.8|10403.7|10403|488
1607694600000|2020-12-11 13:50:00|10404.8|10404.1|10407.7|10407|10408.7|10408|10404.2|10403.5|469
1607694900000|2020-12-11 13:55:00|10407.6|10406.9|10405.1|10404.4|10407.6|10406.9|10403.4|10402.7|530
1607695200000|2020-12-11 14:00:00|10405|10404.3|10405.7|10405|10406.7|10405.9|10404|10403.3|451
1607695500000|2020-12-11 14:05:00|10405.8|10405.1|10406.6|10405.9|10407.7|10407|10405.3|10404.6|418
1607695800000|2020-12-11 14:10:00|10406.5|10405.8|10404.2|10403.5|10407.5|10406.6|10403.3|10402.6|394
1607696100000|2020-12-11 14:15:00|10404.3|10403.6|10403.6|10402.9|10405.1|10404.2|10402.7|10401.7|502
1607696400000|2020-12-11 14:20:00|10403.7|10403|10403.7|10402.7|10404.9|10403.9|10402.9|10401.9|688
1607696700000|2020-12-11 14:25:00|10403.8|10402.8|10406.4|10405.4|10406.8|10406.1|10403.3|10402.3|484
1607697000000|2020-12-11 14:30:00|10406.3|10405.3|10403.4|10402.7|10406.6|10405.6|10402.3|10401.4|580
1607697300000|2020-12-11 14:35:00|10403.3|10402.6|10402.4|10401.7|10403.5|10402.7|10401|10400.2|478
1607697600000|2020-12-11 14:40:00|10402.3|10401.6|10400.3|10399.3|10403.4|10402.5|10398.7|10397.9|594
1607697900000|2020-12-11 14:45:00|10400.2|10399.2|10400.3|10399.6|10400.8|10400|10398.1|10397.4|571
1607698200000|2020-12-11 14:50:00|10400.4|10399.7|10399.5|10398.8|10401.6|10400.8|10398.8|10398.1|469
1607698500000|2020-12-11 14:55:00|10399.3|10398.6|10399.3|10398.3|10401.6|10400.7|10398|10397.2|433
1607698800000|2020-12-11 15:00:00|10399.1|10398.1|10396.9|10396.2|10399.7|10398.7|10395.7|10394.9|592
1607699100000|2020-12-11 15:05:00|10396.8|10396.1|10396.5|10395.5|10397.7|10396.9|10394.7|10393.7|689
1607699400000|2020-12-11 15:10:00|10396.4|10395.4|10392.3|10391.6|10397.6|10396.9|10392.2|10391.3|546
1607699700000|2020-12-11 15:15:00|10392|10391.3|10390.7|10390|10392.7|10392|10390.6|10389.9|499
1607700000000|2020-12-11 15:20:00|10390.8|10390.1|10386.8|10386.1|10391.6|10390.9|10383.5|10382.7|772
1607700300000|2020-12-11 15:25:00|10387|10386.3|10384.8|10384.1|10387.1|10386.3|10384.2|10383.4|628
1607700600000|2020-12-11 15:30:00|10384.9|10384.2|10384.8|10384.1|10385|10384.2|10382.8|10382.1|499
1607700900000|2020-12-11 15:35:00|10384.9|10383.9|10387.4|10386.7|10390.5|10389.8|10384.8|10383.9|700
1607701200000|2020-12-11 15:40:00|10387.3|10386.6|10389.1|10388.1|10390|10389.2|10386.7|10385.9|555
1607701500000|2020-12-11 15:45:00|10388.8|10388|10392.6|10391.9|10394.4|10393.5|10386.6|10385.9|633
1607701800000|2020-12-11 15:50:00|10392.5|10391.8|10394.9|10393.9|10397|10396.2|10391.5|10390.8|597
1607702100000|2020-12-11 15:55:00|10395|10394|10394.9|10394.2|10397.8|10397|10393.3|10392.4|792
1607702400000|2020-12-11 16:00:00|10394.8|10394.1|10394|10393.3|10395.7|10395|10393.5|10392.8|613
1607702700000|2020-12-11 16:05:00|10394.3|10393.5|10393.7|10393|10395.7|10394.8|10392.9|10392.2|316
1607703000000|2020-12-11 16:10:00|10393.8|10392.8|10392.1|10391.4|10394.6|10393.7|10391.4|10390.7|242
1607703300000|2020-12-11 16:15:00|10392|10391.3|10391.9|10391.2|10393.4|10392.5|10391.6|10390.7|293
1607703600000|2020-12-11 16:20:00|10392.1|10391.4|10390.8|10390.1|10393.6|10392.8|10390.2|10389.5|264
1607703900000|2020-12-11 16:25:00|10390.7|10390|10391.2|10390.5|10391.4|10390.5|10390|10389.3|300
1607704200000|2020-12-11 16:30:00|10391.1|10390.4|10391.5|10390.8|10393.1|10392.4|10390.7|10390|264
1607704500000|2020-12-11 16:35:00|10391.7|10390.7|10391.4|10390.4|10391.7|10390.9|10390.5|10389.8|224
1607704800000|2020-12-11 16:40:00|10391.5|10390.5|10388.6|10387.9|10391.5|10390.6|10387.6|10386.9|307
1607705100000|2020-12-11 16:45:00|10388.5|10387.8|10388.3|10387.3|10389.2|10388.3|10388.1|10387.2|280
1607705400000|2020-12-11 16:50:00|10388.4|10387.7|10387.3|10386.6|10389|10388.2|10387|10386.3|264
1607705700000|2020-12-11 16:55:00|10387.4|10386.7|10387.5|10386.8|10387.8|10387.1|10386.6|10385.7|300
1607706000000|2020-12-11 17:00:00|10387.4|10386.7|10388.4|10387.4|10389.6|10388.7|10387.4|10386.6|429
1607706300000|2020-12-11 17:05:00|10388.5|10387.5|10390.7|10389.7|10390.8|10389.8|10388.3|10387.4|329
1607706600000|2020-12-11 17:10:00|10390.8|10389.8|10387.9|10386.9|10390.8|10389.8|10387.8|10386.8|225
1607706900000|2020-12-11 17:15:00|10387.8|10386.8|10390.2|10389.2|10390.7|10389.7|10387.7|10386.7|258
1607707200000|2020-12-11 17:20:00|10390.3|10389.3|10389.3|10388.3|10390.5|10389.5|10388.8|10387.9|259
1607707500000|2020-12-11 17:25:00|10389.4|10388.4|10388.3|10387.3|10389.7|10388.7|10388.2|10387.2|220
1607707800000|2020-12-11 17:30:00|10388.2|10387.2|10389.2|10388.2|10389.3|10388.3|10387.7|10386.7|174
1607708100000|2020-12-11 17:35:00|10389.1|10388.1|10389.2|10388.2|10390.6|10389.8|10388.5|10387.6|251
1607708400000|2020-12-11 17:40:00|10389.1|10388.4|10392.8|10391.8|10392.8|10391.8|10389.1|10388.2|413
1607708700000|2020-12-11 17:45:00|10393.2|10392.2|10391.5|10390.5|10393.2|10392.2|10390.9|10389.9|174
1607709000000|2020-12-11 17:50:00|10391.6|10390.6|10390.9|10389.9|10391.6|10390.6|10390.6|10389.8|108
1607709300000|2020-12-11 17:55:00|10391|10390|10391.9|10390.9|10393.3|10392.5|10391|10390|287
1607709600000|2020-12-11 18:00:00|10391.8|10390.8|10392.7|10391.7|10393.5|10392.5|10391.4|10390.4|237
1607709900000|2020-12-11 18:05:00|10392.6|10391.6|10393|10392|10393.2|10392.2|10391.6|10390.6|143
1607710200000|2020-12-11 18:10:00|10392.8|10391.8|10397.1|10396.1|10397.1|10396.1|10392.4|10391.4|180
1607710500000|2020-12-11 18:15:00|10397.2|10396.2|10397.8|10396.8|10398|10397|10395.6|10394.8|288
1607710800000|2020-12-11 18:20:00|10397.7|10396.7|10398.7|10397.7|10399.3|10398.3|10397.6|10396.6|236
1607711100000|2020-12-11 18:25:00|10398.8|10397.8|10399.2|10398.2|10399.3|10398.3|10397.7|10396.7|139
1607711400000|2020-12-11 18:30:00|10399.5|10398.5|10402|10401|10402.2|10401.2|10399.3|10398.3|218
1607711700000|2020-12-11 18:35:00|10401.9|10400.9|10401.3|10400.3|10402|10401.2|10401.2|10400.3|148
1607712000000|2020-12-11 18:40:00|10401.4|10400.4|10401.1|10400.1|10401.4|10400.4|10400.1|10399.3|163
1607712300000|2020-12-11 18:45:00|10401.2|10400.2|10400.1|10399.1|10401.3|10400.3|10399.4|10398.4|136
1607712600000|2020-12-11 18:50:00|10400.2|10399.2|10403.9|10402.9|10404|10403|10399.5|10398.5|206
1607712900000|2020-12-11 18:55:00|10404|10403|10401.7|10400.7|10404|10403|10401.6|10400.6|185
1607713200000|2020-12-11 19:00:00|10401.8|10400.8|10403.4|10402.4|10403.5|10402.6|10400.9|10399.9|211
1607713500000|2020-12-11 19:05:00|10403.3|10402.3|10403.1|10402.1|10403.7|10402.8|10402.4|10401.4|192
1607713800000|2020-12-11 19:10:00|10403.2|10402.2|10403.1|10402.1|10403.5|10402.5|10402|10401|241
1607714100000|2020-12-11 19:15:00|10403.2|10402.2|10404.2|10403.2|10404.5|10403.5|10402.9|10401.9|211
1607714400000|2020-12-11 19:20:00|10404.1|10403.1|10404.5|10403.5|10405.2|10404.2|10404|10403|226
1607714700000|2020-12-11 19:25:00|10404.3|10403.3|10403.9|10402.9|10404.5|10403.5|10403.6|10402.6|176
1607715000000|2020-12-11 19:30:00|10404|10403|10402|10401|10404|10403|10401.4|10400.5|173
1607715300000|2020-12-11 19:35:00|10402.1|10401.1|10402.3|10401.3|10402.9|10402|10400.4|10399.4|229
1607715600000|2020-12-11 19:40:00|10402.2|10401.2|10403.5|10402.5|10403.9|10403|10402.1|10401.1|368
1607715900000|2020-12-11 19:45:00|10403.3|10402.3|10402.6|10401.6|10404.5|10403.6|10402.3|10401.6|491
1607716200000|2020-12-11 19:50:00|10402.7|10401.7|10402.7|10401.7|10403.1|10402.3|10401.6|10400.7|361
1607716500000|2020-12-11 19:55:00|10402.6|10401.6|10401.2|10400.2|10403.6|10402.6|10401.1|10400.1|421
1607716800000|2020-12-11 20:00:00|10401.1|10400.1|10401.2|10400.2|10401.7|10400.7|10400.5|10399.6|265
1607717100000|2020-12-11 20:05:00|10401.3|10400.3|10403.1|10402.1|10403.7|10402.7|10401.3|10400.3|141
1607717400000|2020-12-11 20:10:00|10403.2|10402.2|10404.1|10403.1|10404.2|10403.2|10402|10401|169
1607717700000|2020-12-11 20:15:00|10403.8|10403|10402.7|10401.7|10404|10403|10402.6|10401.6|177
1607718000000|2020-12-11 20:20:00|10402.8|10401.8|10402.8|10401.8|10403.4|10402.6|10402|10401.1|180
1607718300000|2020-12-11 20:25:00|10402.9|10401.9|10403|10402|10403.5|10402.8|10402.5|10401.5|205
1607718600000|2020-12-11 20:30:00|10403.1|10402.1|10402.1|10401.1|10403.5|10402.5|10402.1|10401.1|140
1607718900000|2020-12-11 20:35:00|10402.2|10401.2|10402|10401|10403.1|10402.1|10401.7|10400.7|165
1607719200000|2020-12-11 20:40:00|10401.9|10400.9|10404.9|10403.9|10405|10404|10401.7|10400.7|135
1607719500000|2020-12-11 20:45:00|10404.8|10403.8|10405|10404|10405.7|10404.7|10404.4|10403.4|192
1607719800000|2020-12-11 20:50:00|10404.9|10403.9|10405.9|10404.9|10406.3|10405.3|10404.6|10403.8|194
1607720100000|2020-12-11 20:55:00|10405.8|10404.8|10404.3|10403.3|10405.9|10404.9|10404.2|10403.2|170
1607720400000|2020-12-11 21:00:00|10404.4|10403.4|10404.8|10403.8|10405|10404|10403.6|10402.6|155
1607720700000|2020-12-11 21:05:00|10404.6|10403.6|10404.6|10403.6|10405|10404|10404.1|10403.1|91
1607721000000|2020-12-11 21:10:00|10404.5|10403.5|10404.5|10403.5|10404.9|10403.9|10404.5|10403.5|79
1607721300000|2020-12-11 21:15:00|10404.6|10403.6|10403.5|10402.5|10404.9|10403.9|10403.4|10402.4|106
1607721600000|2020-12-11 21:20:00|10403.6|10402.6|10402.6|10401.6|10403.9|10402.9|10402.6|10401.6|142
1607721900000|2020-12-11 21:25:00|10402.7|10401.7|10402.5|10401.5|10402.8|10401.8|10402.2|10401.3|89
1607722200000|2020-12-11 21:30:00|10402.6|10401.6|10402.6|10401.6|10402.8|10401.8|10402.2|10401.2|111
1607722500000|2020-12-11 21:35:00|10402.5|10401.5|10403.4|10402.4|10403.8|10402.8|10402.5|10401.5|102
1607722800000|2020-12-11 21:40:00|10403.3|10402.3|10402.8|10401.8|10403.7|10402.7|10402.5|10401.5|145
1607723100000|2020-12-11 21:45:00|10402.9|10401.9|10402.5|10401.5|10403.6|10402.6|10402.2|10401.2|449
1607723400000|2020-12-11 21:50:00|10402.4|10401.4|10404.3|10403.3|10404.3|10403.3|10400.9|10399.9|916
1607723700000|2020-12-11 21:55:00|10404.6|10403.6|10405.2|10399.2|10406.4|10404.4|10401.5|10398.9|1129
1607893200000|2020-12-13 21:00:00|10405.5|10401.5|10405.2|10401.8|10406.3|10401.8|10405.2|10399.5|40
1607893500000|2020-12-13 21:05:00|10405.9|10399.5|10406.1|10399.7|10406.8|10401.8|10405.2|10399.5|44
1607893800000|2020-12-13 21:10:00|10405.3|10401.3|10411.1|10399.1|10411.4|10401.8|10402.8|10392.4|72
1607894100000|2020-12-13 21:15:00|10404.9|10392.9|10414.3|10402.3|10414.5|10402.5|10404.5|10392.5|49
1607894400000|2020-12-13 21:20:00|10414.2|10402.2|10415.6|10403.6|10415.7|10403.7|10411.6|10399.6|58
1607894700000|2020-12-13 21:25:00|10414.9|10402.9|10414.8|10402.8|10415.8|10403.8|10412.4|10400.4|53
1607895000000|2020-12-13 21:30:00|10414.4|10402.4|10406.7|10396.2|10414.9|10403.1|10402.8|10395.3|60
1607895300000|2020-12-13 21:35:00|10403.1|10396.6|10403.6|10397|10406.5|10398.1|10403.1|10396.6|32
1607895600000|2020-12-13 21:40:00|10404.2|10397.6|10403.4|10396.8|10405.9|10397.8|10403.4|10396.8|5
1607895900000|2020-12-13 21:45:00|10404.3|10397.7|10403.4|10396.8|10406.1|10397.8|10403.4|10396.8|27
1607896200000|2020-12-13 21:50:00|10406.1|10397.4|10406.2|10397.9|10406.7|10400|10401.5|10396.5|39
1607896500000|2020-12-13 21:55:00|10405.9|10398.2|10404.6|10395.9|10407|10402.6|10399.7|10390.7|99
1607896800000|2020-12-13 22:00:00|10402.5|10394.5|10398.6|10392.9|10406.7|10400.2|10393.5|10383.4|272
1607897100000|2020-12-13 22:05:00|10398.5|10392.8|10392.4|10387.9|10398.5|10394|10391.2|10386.9|257
1607897400000|2020-12-13 22:10:00|10392.6|10388|10397.1|10391.1|10397.7|10391.7|10390.2|10386.3|1118
1607897700000|2020-12-13 22:15:00|10396.8|10390.8|10396.1|10390.1|10397.2|10391.2|10389.8|10385|256
1607898000000|2020-12-13 22:20:00|10396|10390|10389.2|10386.1|10396.8|10390.8|10386.8|10382.5|905
1607898300000|2020-12-13 22:25:00|10389.4|10386.3|10390.5|10387.5|10391.1|10387.6|10388.5|10384.7|1163
1607898600000|2020-12-13 22:30:00|10390.4|10387.3|10390.8|10386.6|10391.6|10387.5|10389.9|10384.9|1143
1607898900000|2020-12-13 22:35:00|10390.7|10386.5|10396.3|10390.3|10397.7|10391.7|10390.5|10386.3|368
1607899200000|2020-12-13 22:40:00|10395.8|10389.8|10393.3|10387.3|10396.8|10390.8|10392.3|10386.3|220
1607899500000|2020-12-13 22:45:00|10393.4|10387.4|10395.1|10389.1|10395.2|10389.2|10392.9|10386.9|1270
1607899800000|2020-12-13 22:50:00|10395|10389|10397.7|10391.7|10398.5|10392.5|10393.3|10387.3|1207
1607900100000|2020-12-13 22:55:00|10397|10391|10397.3|10391.3|10397.7|10391.7|10395|10389|535
1607900400000|2020-12-13 23:00:00|10397.4|10391.4|10399.7|10398.7|10402.3|10398.7|10397.4|10391.4|877
1607900700000|2020-12-13 23:05:00|10399.8|10398.8|10400.3|10398.3|10402.6|10401.5|10399.8|10397.7|643
1607901000000|2020-12-13 23:10:00|10400.2|10397.9|10399.8|10398.8|10401.2|10399.8|10398.4|10397.1|729
1607901300000|2020-12-13 23:15:00|10399.7|10398.7|10398.7|10397.7|10400.4|10399.4|10398.6|10397.6|153
1607901600000|2020-12-13 23:20:00|10398.6|10397.6|10397.7|10396.7|10399.3|10398.3|10397|10396|129
1607901900000|2020-12-13 23:25:00|10397.6|10396.6|10399.3|10398.3|10399.8|10398.8|10397.2|10396.2|175
1607902200000|2020-12-13 23:30:00|10399.2|10398.2|10397.6|10396.6|10399.3|10398.3|10397.5|10396.5|140
1607902500000|2020-12-13 23:35:00|10397.5|10396.5|10396.9|10395.9|10397.7|10396.8|10396.9|10395.9|98
1607902800000|2020-12-13 23:40:00|10397|10396|10392|10391|10397.2|10396.2|10391.7|10390.8|225
1607903100000|2020-12-13 23:45:00|10392.1|10391.1|10394.6|10393.6|10394.8|10393.8|10390.8|10390|168
1607903400000|2020-12-13 23:50:00|10394.5|10393.5|10394.4|10393.4|10396.1|10395.1|10393.9|10392.9|200
1607903700000|2020-12-13 23:55:00|10394.3|10393.3|10397.1|10396.1|10397.7|10396.7|10393.5|10392.5|180
1607904000000|2020-12-14 00:00:00|10397.2|10396.2|10394.6|10393.9|10398.3|10397.3|10393.5|10392.7|477
1607904300000|2020-12-14 00:05:00|10394.5|10393.8|10390.1|10389.1|10395|10394|10389.4|10388.6|528
1607904600000|2020-12-14 00:10:00|10390|10389|10398.2|10397.5|10398.4|10397.5|10389.9|10389|405
1607904900000|2020-12-14 00:15:00|10398.4|10397.4|10398.6|10397.6|10399.5|10398.7|10395.7|10394.9|403
1607905200000|2020-12-14 00:20:00|10398.7|10398|10396.5|10395.5|10399.3|10398.5|10396.4|10395.5|360
1607905500000|2020-12-14 00:25:00|10396.6|10395.6|10397.8|10396.8|10399.7|10398.9|10396.1|10395.4|304
1607905800000|2020-12-14 00:30:00|10397.7|10396.7|10396.1|10395.1|10399|10398.2|10395|10394|380
1607906100000|2020-12-14 00:35:00|10396.2|10395.2|10401.9|10401.2|10402.7|10401.8|10396.1|10395.2|502
1607906400000|2020-12-14 00:40:00|10402|10401.3|10401.3|10400.6|10402.2|10401.4|10399.5|10398.6|285
1607906700000|2020-12-14 00:45:00|10401.4|10400.7|10401|10400|10402.5|10401.5|10399.9|10399|290
1607907000000|2020-12-14 00:50:00|10400.7|10399.5|10402.7|10401.7|10402.8|10401.8|10395.2|10394.4|811
1607907300000|2020-12-14 00:55:00|10402.6|10401.6|10403.1|10402.4|10405.1|10404.3|10401.1|10400.2|512
1607907600000|2020-12-14 01:00:00|10403.2|10402.5|10405|10404|10406.8|10405.9|10402.9|10402|448
1607907900000|2020-12-14 01:05:00|10405.1|10404.1|10404|10403.3|10405.1|10404.4|10402|10401.3|297
1607908200000|2020-12-14 01:10:00|10403.9|10403.2|10404|10403|10404.8|10404.1|10402.1|10401.3|337
1607908500000|2020-12-14 01:15:00|10404.1|10403.1|10401.7|10401|10404.2|10403.3|10401.6|10400.6|342
1607908800000|2020-12-14 01:20:00|10401.8|10401.1|10402.2|10401.5|10402.4|10401.7|10400.2|10399.5|299
1607909100000|2020-12-14 01:25:00|10402.3|10401.6|10402|10401|10402.7|10402|10401|10400.2|249
1607909400000|2020-12-14 01:30:00|10401.9|10400.9|10402.5|10401.8|10403|10402.3|10401.1|10400.4|355
1607909700000|2020-12-14 01:35:00|10402.4|10401.7|10401.3|10400.3|10403|10402.3|10401.2|10400.3|268
1607910000000|2020-12-14 01:40:00|10401.4|10400.4|10401.8|10401.1|10402.2|10401.5|10400.8|10400.1|331
1607910300000|2020-12-14 01:45:00|10401.9|10401.2|10400.1|10399.4|10402.2|10401.3|10399.9|10399.2|275
1607910600000|2020-12-14 01:50:00|10400.2|10399.5|10402.2|10401.5|10402.6|10401.9|10395.6|10394.7|426
1607910900000|2020-12-14 01:55:00|10402.1|10401.4|10401|10400.3|10402.2|10401.5|10400.5|10399.7|312
1607911200000|2020-12-14 02:00:00|10400.9|10400.2|10400.3|10399.6|10401.1|10400.3|10399.9|10399.1|258
1607911500000|2020-12-14 02:05:00|10400.4|10399.7|10400.6|10399.9|10402.1|10401.3|10400.3|10399.6|167
1607911800000|2020-12-14 02:10:00|10400.8|10400.1|10400.6|10399.9|10401.4|10400.7|10400.5|10399.8|247
1607912100000|2020-12-14 02:15:00|10400.7|10400|10400.2|10399.5|10401.1|10400.4|10399.9|10399|151
1607912400000|2020-12-14 02:20:00|10400.3|10399.6|10400.7|10400|10400.9|10400.2|10399.4|10398.6|150
1607912700000|2020-12-14 02:25:00|10400.6|10399.9|10400.5|10399.8|10400.8|10400|10400.1|10399.4|101
1607913000000|2020-12-14 02:30:00|10400.6|10399.9|10400.6|10399.9|10401.1|10400.4|10400.5|10399.8|119
1607913300000|2020-12-14 02:35:00|10400.7|10400|10401.3|10400.6|10402.3|10401.4|10400.3|10399.6|174
1607913600000|2020-12-14 02:40:00|10401.4|10400.7|10400.7|10400|10401.4|10400.7|10400.5|10399.8|85
1607913900000|2020-12-14 02:45:00|10400.6|10399.9|10399.9|10399.2|10400.6|10399.9|10399.5|10398.7|124
1607914200000|2020-12-14 02:50:00|10400|10399.3|10397.6|10396.9|10400|10399.3|10397.1|10396.4|285
1607914500000|2020-12-14 02:55:00|10397.7|10397|10398.4|10397.7|10398.5|10397.8|10395.9|10395.2|320
1607914800000|2020-12-14 03:00:00|10398.5|10397.8|10398.3|10397.6|10398.7|10397.9|10396.7|10396|326
1607915100000|2020-12-14 03:05:00|10398.2|10397.5|10400.1|10399.4|10400.2|10399.5|10398.1|10397.4|284
1607915400000|2020-12-14 03:10:00|10400.2|10399.5|10397.7|10397|10400.2|10399.5|10397.6|10396.9|207
1607915700000|2020-12-14 03:15:00|10397.6|10396.9|10396.4|10395.7|10398.2|10397.5|10396.3|10395.3|177
1607916000000|2020-12-14 03:20:00|10396.5|10395.8|10398.6|10397.9|10398.7|10397.9|10396.2|10395.4|203
1607916300000|2020-12-14 03:25:00|10398.7|10398|10398.9|10398.2|10399.7|10398.8|10398.1|10397.3|188
1607916600000|2020-12-14 03:30:00|10399|10398.3|10399.4|10398.7|10400.2|10399.5|10398.8|10397.9|174
1607916900000|2020-12-14 03:35:00|10399.5|10398.8|10400.5|10399.5|10401.2|10400.4|10399.3|10398.6|255
1607917200000|2020-12-14 03:40:00|10400.4|10399.4|10398.9|10398.2|10400.5|10399.7|10398.1|10397.3|272
1607917500000|2020-12-14 03:45:00|10399|10398|10400|10399.3|10400.3|10399.6|10398.3|10397.6|162
1607917800000|2020-12-14 03:50:00|10399.9|10399.2|10400.2|10399.5|10400.7|10399.9|10399.7|10399|151
1607918100000|2020-12-14 03:55:00|10400.3|10399.6|10399.1|10398.4|10400.4|10399.7|10399|10398.2|166
1607918400000|2020-12-14 04:00:00|10399.2|10398.2|10400.4|10399.7|10400.7|10400|10398.9|10398.2|197
1607918700000|2020-12-14 04:05:00|10400.5|10399.8|10401.3|10400.6|10401.3|10400.6|10399.7|10399|168
1607919000000|2020-12-14 04:10:00|10401.2|10400.5|10401.1|10400.4|10401.4|10400.7|10400.7|10400|124
1607919300000|2020-12-14 04:15:00|10401|10400.3|10400.9|10400.2|10401.3|10400.6|10400.5|10399.8|120
1607919600000|2020-12-14 04:20:00|10401|10400.3|10401.3|10400.6|10401.4|10400.7|10400.4|10399.5|133
1607919900000|2020-12-14 04:25:00|10401.2|10400.5|10400.8|10400.1|10401.4|10400.7|10400.2|10399.4|75
1607920200000|2020-12-14 04:30:00|10400.7|10400|10403.9|10403.2|10404|10403.3|10400.7|10399.9|215
1607920500000|2020-12-14 04:35:00|10404|10403|10405.3|10404.6|10405.6|10404.9|10403.7|10402.9|249
1607920800000|2020-12-14 04:40:00|10405.2|10404.5|10403.6|10402.9|10405.3|10404.6|10402.3|10401.6|384
1607921100000|2020-12-14 04:45:00|10403.5|10402.8|10404.2|10403.5|10404.5|10403.8|10403|10402.3|203
1607921400000|2020-12-14 04:50:00|10404.1|10403.4|10405.1|10404.4|10405.1|10404.4|10403.4|10402.7|212
1607921700000|2020-12-14 04:55:00|10405.3|10404.6|10405.6|10404.9|10405.8|10405.1|10404.1|10403.4|201
1607922000000|2020-12-14 05:00:00|10405.5|10404.8|10404.2|10403.5|10406.2|10405.5|10404.1|10403.4|257
1607922300000|2020-12-14 05:05:00|10404.3|10403.6|10404.8|10404.1|10405.1|10404.4|10403.6|10402.9|148
1607922600000|2020-12-14 05:10:00|10404.9|10404.2|10404.7|10404|10405.5|10404.8|10404.4|10403.7|177
1607922900000|2020-12-14 05:15:00|10404.6|10403.9|10404.9|10404.2|10405.4|10404.5|10404.6|10403.8|108
1607923200000|2020-12-14 05:20:00|10404.8|10404.1|10404.2|10403.5|10405.7|10405|10404|10403.3|229
1607923500000|2020-12-14 05:25:00|10404.1|10403.4|10405|10404.3|10405.5|10404.8|10404.1|10403.4|152
1607923800000|2020-12-14 05:30:00|10405.1|10404.4|10404.6|10403.9|10405.1|10404.4|10404.1|10403.4|158
1607924100000|2020-12-14 05:35:00|10404.7|10404|10405.1|10404.1|10405.5|10404.8|10404|10403.3|249
1607924400000|2020-12-14 05:40:00|10405|10404.3|10404.9|10404.2|10405.5|10404.8|10404.3|10403.5|276
1607924700000|2020-12-14 05:45:00|10404.7|10404|10404.1|10403.1|10405|10404.3|10403.6|10402.7|204
1607925000000|2020-12-14 05:50:00|10404.2|10403.2|10402.8|10402.1|10404.3|10403.5|10402.3|10401.5|226
1607925300000|2020-12-14 05:55:00|10402.7|10402|10403.5|10402.8|10404.6|10403.9|10402.3|10401.5|234
1607925600000|2020-12-14 06:00:00|10403.7|10403|10403.5|10402.8|10403.8|10403.1|10402.8|10402|265
1607925900000|2020-12-14 06:05:00|10403.4|10402.7|10402.5|10401.8|10403.6|10402.8|10402.4|10401.7|167
1607926200000|2020-12-14 06:10:00|10402.6|10401.9|10401.7|10401|10403.6|10402.8|10401.2|10400.5|218
1607926500000|2020-12-14 06:15:00|10401.8|10401.1|10401.2|10400.5|10402|10401.2|10400.5|10399.8|210
1607926800000|2020-12-14 06:20:00|10401.1|10400.4|10401.7|10401|10402.1|10401.4|10401.1|10400.4|177
1607927100000|2020-12-14 06:25:00|10401.8|10401.1|10401.4|10400.7|10401.9|10401.2|10400.5|10399.8|250
1607927400000|2020-12-14 06:30:00|10401.3|10400.6|10400.6|10399.9|10402.1|10401.3|10400.5|10399.8|235
1607927700000|2020-12-14 06:35:00|10400.5|10399.8|10400.4|10399.7|10400.9|10400.2|10400.3|10399.5|138
1607928000000|2020-12-14 06:40:00|10400.5|10399.8|10400.6|10399.9|10401.2|10400.4|10400.4|10399.7|170
1607928300000|2020-12-14 06:45:00|10400.7|10400|10399.1|10398.4|10400.9|10400.1|10399.1|10398.4|146
1607928600000|2020-12-14 06:50:00|10399.2|10398.5|10399.2|10398.5|10399.7|10398.8|10398.6|10397.8|236
1607928900000|2020-12-14 06:55:00|10399.1|10398.4|10398.7|10397.7|10399.6|10398.7|10397.7|10396.9|327
1607929200000|2020-12-14 07:00:00|10398.5|10397.8|10397.6|10396.6|10399.5|10398.7|10397.2|10396.5|356
1607929500000|2020-12-14 07:05:00|10397.7|10396.7|10399|10398|10399.7|10398.9|10397.7|10396.7|298
1607929800000|2020-12-14 07:10:00|10398.9|10398.2|10398.5|10397.8|10399|10398.3|10397.5|10396.8|288
1607930100000|2020-12-14 07:15:00|10398.6|10397.6|10398.1|10397.1|10398.8|10397.8|10396.5|10395.8|415
1607930400000|2020-12-14 07:20:00|10398|10397|10396.6|10395.9|10398.1|10397.1|10395.6|10394.9|336
1607930700000|2020-12-14 07:25:00|10396.5|10395.8|10397.3|10396.6|10397.7|10396.9|10396.4|10395.6|233
1607931000000|2020-12-14 07:30:00|10397.4|10396.7|10397.2|10396.5|10398.1|10397.3|10397.1|10396.4|259
1607931300000|2020-12-14 07:35:00|10397.1|10396.4|10396.5|10395.5|10397.4|10396.5|10396|10395.1|278
1607931600000|2020-12-14 07:40:00|10396.2|10395.6|10397.8|10397.1|10397.9|10397.2|10395.7|10394.9|335
1607931900000|2020-12-14 07:45:00|10397.7|10397|10397.9|10397.2|10399|10398.1|10397.7|10397|319
1607932200000|2020-12-14 07:50:00|10398|10397.3|10397.2|10396.2|10398.4|10397.5|10396.2|10395.5|401
1607932500000|2020-12-14 07:55:00|10397|10396.3|10392.6|10391.6|10397.2|10396.3|10391.9|10391.2|464
1607932800000|2020-12-14 08:00:00|10392.7|10391.7|10392.4|10391.7|10392.7|10391.9|10388.8|10387.9|699
1607933100000|2020-12-14 08:05:00|10392.3|10391.6|10392.1|10391.4|10393.4|10392.7|10390.8|10390|464
1607933400000|2020-12-14 08:10:00|10392.2|10391.5|10391.7|10390.7|10394.7|10393.9|10391|10390.3|468
1607933700000|2020-12-14 08:15:00|10391.6|10390.6|10395|10394.3|10396.2|10395.5|10391|10390.3|444
1607934000000|2020-12-14 08:20:00|10394.9|10394.2|10392.1|10391.1|10395.8|10395.1|10391.6|10390.9|298
1607934300000|2020-12-14 08:25:00|10391.9|10391.2|10390.6|10389.9|10394.2|10393.5|10390.6|10389.9|365
1607934600000|2020-12-14 08:30:00|10390.7|10390|10393.5|10392.8|10394.9|10394.2|10389.8|10389.1|380
1607934900000|2020-12-14 08:35:00|10393.4|10392.7|10389.2|10388.5|10393.5|10392.7|10389.1|10388.4|375
1607935200000|2020-12-14 08:40:00|10389.1|10388.4|10390.5|10389.8|10391.8|10391|10388.9|10388.2|342
1607935500000|2020-12-14 08:45:00|10390.4|10389.7|10387.6|10386.9|10390.6|10389.9|10387.3|10386.6|364
1607935800000|2020-12-14 08:50:00|10387.7|10387|10387.1|10386.4|10387.8|10387.1|10385.3|10384.5|517
1607936100000|2020-12-14 08:55:00|10387|10386.3|10387.1|10386.4|10387.8|10387|10384.1|10383.4|436
1607936400000|2020-12-14 09:00:00|10387|10386.3|10389.5|10388.5|10389.5|10388.6|10386.5|10385.7|400
1607936700000|2020-12-14 09:05:00|10389.4|10388.4|10388.6|10387.9|10389.9|10389.1|10387.8|10387.1|399
1607937000000|2020-12-14 09:10:00|10388.7|10388|10385.9|10385.2|10388.7|10388|10385.2|10384.5|358
1607937300000|2020-12-14 09:15:00|10385.8|10385.1|10386|10385.3|10386.5|10385.7|10384.7|10384|270
1607937600000|2020-12-14 09:20:00|10385.9|10385.2|10385.2|10384.5|10387.2|10386.4|10384.5|10383.8|377
1607937900000|2020-12-14 09:25:00|10385.1|10384.4|10380.2|10379.2|10386|10385.3|10379.5|10378.7|384
1607938200000|2020-12-14 09:30:00|10380.3|10379.3|10378.3|10377.3|10380.5|10379.6|10376|10375.2|571
1607938500000|2020-12-14 09:35:00|10378.1|10377.4|10375.5|10374.8|10378.3|10377.5|10375.5|10374.8|430
1607938800000|2020-12-14 09:40:00|10375.6|10374.9|10377.5|10376.8|10377.8|10376.9|10375.4|10374.7|440
1607939100000|2020-12-14 09:45:00|10377.6|10376.9|10378.6|10377.9|10378.8|10378.1|10376.1|10375.4|400
1607939400000|2020-12-14 09:50:00|10378.7|10378|10380.3|10379.6|10380.5|10379.6|10377.9|10377.1|398
1607939700000|2020-12-14 09:55:00|10380.2|10379.5|10375.8|10375.1|10380.3|10379.6|10375.5|10374.8|454
1607940000000|2020-12-14 10:00:00|10375.6|10374.9|10372.6|10371.9|10377.2|10376.4|10370.5|10369.8|650
1607940300000|2020-12-14 10:05:00|10372.7|10372|10372.2|10371.5|10373.6|10372.9|10370.7|10370|344
1607940600000|2020-12-14 10:10:00|10372.5|10371.8|10370.8|10370.1|10372.8|10372.1|10370.5|10369.8|327
1607940900000|2020-12-14 10:15:00|10370.7|10370|10373.4|10372.7|10373.7|10372.9|10370.1|10369.3|444
1607941200000|2020-12-14 10:20:00|10373.5|10372.5|10372.6|10371.9|10374.9|10374.1|10371.3|10370.6|388
1607941500000|2020-12-14 10:25:00|10372.5|10371.8|10374.6|10373.9|10374.8|10374|10372.2|10371.5|317
1607941800000|2020-12-14 10:30:00|10374.7|10374|10374.7|10373.7|10374.9|10374.1|10372.2|10371.4|355
1607942100000|2020-12-14 10:35:00|10374.1|10373.4|10371|10370.3|10374.3|10373.5|10370.9|10370|359
1607942400000|2020-12-14 10:40:00|10371.1|10370.1|10373.8|10372.8|10374.5|10373.7|10371.1|10370.1|383
1607942700000|2020-12-14 10:45:00|10373.7|10372.7|10372.5|10371.5|10374.8|10373.9|10372.1|10371.4|412
1607943000000|2020-12-14 10:50:00|10372.4|10371.4|10372.8|10372.1|10374|10373|10372|10371.2|323
1607943300000|2020-12-14 10:55:00|10373|10372|10372.8|10372.1|10373.8|10372.9|10371.9|10371|284
1607943600000|2020-12-14 11:00:00|10372.7|10372|10373.6|10372.6|10374.7|10373.9|10372.1|10371.2|464
1607943900000|2020-12-14 11:05:00|10373.5|10372.5|10372.8|10372.1|10374.2|10373.4|10372.6|10371.8|298
1607944200000|2020-12-14 11:10:00|10372.9|10372.2|10376.5|10375.5|10376.6|10375.7|10372.8|10372|402
1607944500000|2020-12-14 11:15:00|10376.6|10375.6|10378.1|10377.1|10378.3|10377.4|10375.9|10375|388
1607944800000|2020-12-14 11:20:00|10378.2|10377.2|10377.4|10376.7|10378.2|10377.3|10376.3|10375.5|230
1607945100000|2020-12-14 11:25:00|10377.5|10376.8|10377.7|10376.7|10377.7|10377|10376.5|10375.6|252
1607945400000|2020-12-14 11:30:00|10377.6|10376.6|10378.9|10378.2|10381.8|10380.9|10377.6|10376.6|405
1607945700000|2020-12-14 11:35:00|10379|10378.3|10377|10376.3|10379|10378.3|10376.2|10375.5|350
1607946000000|2020-12-14 11:40:00|10376.6|10375.9|10374.6|10373.9|10376.8|10376|10373.3|10372.6|275
1607946300000|2020-12-14 11:45:00|10374.7|10374|10374.1|10373.4|10374.8|10374|10373.4|10372.7|238
1607946600000|2020-12-14 11:50:00|10374|10373.3|10374.5|10373.8|10374.7|10373.9|10373.7|10372.8|275
1607946900000|2020-12-14 11:55:00|10374.4|10373.7|10376.3|10375.3|10377.1|10376.2|10373.7|10372.9|377
1607947200000|2020-12-14 12:00:00|10376.2|10375.2|10373.8|10373.1|10376.2|10375.3|10372.7|10371.9|342
1607947500000|2020-12-14 12:05:00|10373.7|10373|10372.5|10371.8|10373.8|10373.1|10371.8|10371|257
1607947800000|2020-12-14 12:10:00|10372.7|10371.7|10371.4|10370.4|10373.6|10372.9|10371.3|10370.4|218
1607948100000|2020-12-14 12:15:00|10371.3|10370.3|10373.5|10372.8|10373.8|10373|10370.5|10369.6|311
1607948400000|2020-12-14 12:20:00|10373.3|10372.6|10374.8|10374.1|10375.4|10374.7|10372.1|10371.3|424
1607948700000|2020-12-14 12:25:00|10374.7|10374|10375.5|10374.8|10375.9|10375.1|10374.6|10373.9|229
1607949000000|2020-12-14 12:30:00|10375.6|10374.9|10375.7|10375|10376.6|10375.9|10375.4|10374.7|172
1607949300000|2020-12-14 12:35:00|10375.6|10374.9|10363.3|10362.3|10376.3|10375.5|10361.9|10360.9|699
1607949600000|2020-12-14 12:40:00|10363.4|10362.4|10364.6|10363.9|10366|10365.3|10362|10361.3|757
1607949900000|2020-12-14 12:45:00|10364.7|10364|10366.6|10365.9|10367.1|10366.3|10363.8|10363.1|429
1607950200000|2020-12-14 12:50:00|10366.8|10366.1|10369.5|10368.8|10369.9|10369|10366.8|10365.8|532
1607950500000|2020-12-14 12:55:00|10369.6|10368.9|10371.9|10371.2|10372.6|10371.9|10369.5|10368.8|529
1607950800000|2020-12-14 13:00:00|10371.3|10370.6|10375.2|10374.5|10375.9|10375.2|10369.9|10369.1|638
1607951100000|2020-12-14 13:05:00|10375.3|10374.6|10372.2|10371.5|10375.9|10375.2|10372|10371.1|367
1607951400000|2020-12-14 13:10:00|10372.1|10371.4|10369.8|10369.1|10372.1|10371.4|10369.7|10369|337
1607951700000|2020-12-14 13:15:00|10369.7|10369|10368.2|10367.5|10369.7|10369|10367.4|10366.7|375
1607952000000|2020-12-14 13:20:00|10368.1|10367.4|10369.8|10369.1|10371.2|10370.3|10368|10367.3|461
1607952300000|2020-12-14 13:25:00|10369.9|10369.2|10372|10371|10373.9|10373.2|10369.3|10368.6|491
1607952600000|2020-12-14 13:30:00|10371.8|10370.8|10368.7|10368|10372.4|10371.7|10368.5|10367.8|424
1607952900000|2020-12-14 13:35:00|10368.6|10367.9|10370|10369.3|10371.4|10370.6|10367.4|10366.7|456
1607953200000|2020-12-14 13:40:00|10370.1|10369.4|10369.5|10368.8|10370.1|10369.4|10367.9|10367.2|495
1607953500000|2020-12-14 13:45:00|10369.4|10368.7|10362|10361.3|10369.4|10368.7|10360.2|10359.5|602
1607953800000|2020-12-14 13:50:00|10362.1|10361.4|10362|10361.3|10363.9|10363.1|10361.1|10360.4|508
1607954100000|2020-12-14 13:55:00|10361.9|10361.2|10356.6|10355.9|10362.6|10361.9|10355.2|10354.3|561
1607954400000|2020-12-14 14:00:00|10356.3|10355.6|10352.4|10351.7|10357.7|10357|10351.9|10351.2|624
1607954700000|2020-12-14 14:05:00|10352.2|10351.5|10357.1|10356.1|10357.1|10356.2|10351.7|10351|442
1607955000000|2020-12-14 14:10:00|10357|10356|10355.8|10354.8|10357|10356|10353.6|10352.9|505
1607955300000|2020-12-14 14:15:00|10355.6|10354.9|10362.8|10361.8|10362.9|10362.1|10355.1|10354.4|606
1607955600000|2020-12-14 14:20:00|10362.9|10361.9|10363.3|10362.6|10364|10363.1|10362.1|10361.4|496
1607955900000|2020-12-14 14:25:00|10363.5|10362.8|10364.1|10363.4|10365.6|10364.9|10362.3|10361.6|479
1607956200000|2020-12-14 14:30:00|10363.8|10363.1|10359.2|10358.5|10365.4|10364.7|10357.4|10356.7|636
1607956500000|2020-12-14 14:35:00|10359.1|10358.4|10363.1|10362.4|10363.7|10362.8|10358.6|10357.9|432
1607956800000|2020-12-14 14:40:00|10362.9|10362.2|10367.8|10367.1|10368.1|10367.4|10362.9|10362.2|495
1607957100000|2020-12-14 14:45:00|10367.7|10367|10369.4|10368.7|10370.6|10369.9|10366|10365.3|698
1607957400000|2020-12-14 14:50:00|10369.5|10368.8|10373.3|10372.6|10374.4|10373.7|10367.5|10366.7|615
1607957700000|2020-12-14 14:55:00|10373.4|10372.7|10371|10370.3|10375.2|10374.5|10370.4|10369.7|610
1607958000000|2020-12-14 15:00:00|10370.9|10370.2|10373.1|10372.4|10374|10373.3|10370.3|10369.5|533
1607958300000|2020-12-14 15:05:00|10373.2|10372.5|10391.7|10390.7|10394.1|10393.4|10372.6|10371.7|925
1607958600000|2020-12-14 15:10:00|10391.6|10390.9|10397|10396.3|10399.1|10398.2|10391|10390|1133
1607958900000|2020-12-14 15:15:00|10397.1|10396.4|10395.8|10395.1|10401|10400.2|10394|10393.2|1041
1607959200000|2020-12-14 15:20:00|10395.9|10395.2|10401.7|10401|10401.8|10401.1|10395.4|10394.6|856
1607959500000|2020-12-14 15:25:00|10401.6|10400.9|10399.2|10398.2|10406.7|10405.7|10398.5|10397.8|820
1607959800000|2020-12-14 15:30:00|10399.1|10398.4|10398.3|10397.6|10401.1|10400.4|10397.6|10396.7|650
1607960100000|2020-12-14 15:35:00|10398.4|10397.7|10396|10395|10399.2|10398.5|10395.2|10394.2|609
1607960400000|2020-12-14 15:40:00|10396.1|10395.1|10396.5|10395.5|10398.4|10397.7|10394.1|10393.2|603
1607960700000|2020-12-14 15:45:00|10396.7|10396|10400.7|10400|10401.8|10401.1|10396.7|10396|467
1607961000000|2020-12-14 15:50:00|10400.8|10400.1|10399|10398.3|10402.9|10402.2|10395|10394.2|591
1607961300000|2020-12-14 15:55:00|10399.4|10398.7|10408.9|10408.2|10410.8|10410.1|10399.4|10398.7|867
1607961600000|2020-12-14 16:00:00|10408.8|10408.1|10404.5|10403.8|10409.5|10408.8|10403.5|10402.8|632
1607961900000|2020-12-14 16:05:00|10404.4|10403.7|10403.5|10402.8|10406.5|10405.7|10403.4|10402.7|454
1607962200000|2020-12-14 16:10:00|10403.4|10402.7|10403.3|10402.6|10405|10404.3|10402.4|10401.7|372
1607962500000|2020-12-14 16:15:00|10403.4|10402.7|10405.6|10404.9|10406|10405.3|10403.4|10402.7|453
1607962800000|2020-12-14 16:20:00|10405.5|10404.8|10403.7|10403|10406|10405.3|10403|10402.3|232
1607963100000|2020-12-14 16:25:00|10403.8|10403.1|10404.4|10403.7|10404.6|10403.7|10403.1|10402.4|330
1607963400000|2020-12-14 16:30:00|10404.3|10403.6|10405|10404.3|10408.8|10407.9|10404.3|10403.6|455
1607963700000|2020-12-14 16:35:00|10405.1|10404.4|10405.6|10404.9|10406.1|10405.4|10404.2|10403.4|262
1607964000000|2020-12-14 16:40:00|10405.7|10404.7|10405.3|10404.6|10407.3|10406.6|10404.7|10403.9|260
1607964300000|2020-12-14 16:45:00|10405.2|10404.5|10405.8|10405.1|10406.3|10405.6|10405.2|10404.5|196
1607964600000|2020-12-14 16:50:00|10405.9|10405.2|10406.2|10405.5|10407.2|10406.5|10405|10404.3|166
1607964900000|2020-12-14 16:55:00|10406.3|10405.6|10407.4|10406.7|10407.4|10406.7|10406.1|10405.4|231
1607965200000|2020-12-14 17:00:00|10407.3|10406.6|10406.7|10405.7|10409.2|10408.4|10405.7|10405|300
1607965500000|2020-12-14 17:05:00|10406.4|10405.8|10405.5|10404.5|10406.8|10406.1|10405.1|10404.4|253
1607965800000|2020-12-14 17:10:00|10405.6|10404.6|10404.8|10404.1|10406.8|10405.9|10403.9|10403.2|388
1607966100000|2020-12-14 17:15:00|10405|10404|10404.8|10404.1|10405.3|10404.4|10402.8|10402.1|320
1607966400000|2020-12-14 17:20:00|10404.7|10404|10405.3|10404.3|10406.8|10405.9|10404.6|10403.9|338
1607966700000|2020-12-14 17:25:00|10405.2|10404.2|10403.7|10403|10406.2|10405.2|10403.6|10402.7|272
1607967000000|2020-12-14 17:30:00|10403.8|10402.8|10405.9|10405.2|10406.3|10405.6|10403.4|10402.7|239
1607967300000|2020-12-14 17:35:00|10405.8|10405.1|10404.5|10403.5|10406|10405.3|10404|10403.2|229
1607967600000|2020-12-14 17:40:00|10404.2|10403.6|10403.8|10402.8|10404.7|10403.8|10403.5|10402.7|234
1607967900000|2020-12-14 17:45:00|10403.9|10403.1|10404.3|10403.3|10404.4|10403.4|10402.9|10402.2|148
1607968200000|2020-12-14 17:50:00|10404.2|10403.2|10403.8|10403.1|10404.8|10404.1|10403.6|10402.8|156
1607968500000|2020-12-14 17:55:00|10403.7|10402.8|10401.7|10400.7|10403.8|10403.1|10401.2|10400.3|309
1607968800000|2020-12-14 18:00:00|10401.5|10400.8|10403.9|10402.9|10404.1|10403.3|10401.5|10400.7|278
1607969100000|2020-12-14 18:05:00|10403.8|10402.8|10403|10402.3|10404.5|10403.8|10402.9|10402.2|290
1607969400000|2020-12-14 18:10:00|10402.9|10402.2|10402.5|10401.5|10403|10402.3|10401.8|10401|178
1607969700000|2020-12-14 18:15:00|10402.6|10401.9|10403.2|10402.5|10404|10403.1|10402.4|10401.6|199
1607970000000|2020-12-14 18:20:00|10403.3|10402.6|10403.8|10403.1|10404|10403.2|10402.9|10402.1|145
1607970300000|2020-12-14 18:25:00|10403.7|10403|10405.5|10404.8|10405.6|10404.9|10403.1|10402.3|165
1607970600000|2020-12-14 18:30:00|10405.4|10404.7|10407.1|10406.4|10407.6|10406.9|10405.4|10404.5|238
1607970900000|2020-12-14 18:35:00|10407.2|10406.5|10407.7|10406.7|10408.2|10407.3|10406.6|10405.9|150
1607971200000|2020-12-14 18:40:00|10407.5|10406.8|10407.4|10406.7|10407.8|10406.8|10406|10405.1|145
1607971500000|2020-12-14 18:45:00|10407.5|10406.8|10408.8|10408.1|10409.1|10408.3|10407.2|10406.5|152
1607971800000|2020-12-14 18:50:00|10408.9|10407.9|10409.2|10408.5|10409.9|10409.1|10408.9|10407.9|142
1607972100000|2020-12-14 18:55:00|10409.3|10408.6|10408.7|10407.7|10409.4|10408.6|10408|10407|177
1607972400000|2020-12-14 19:00:00|10408.8|10407.8|10407|10406|10409.1|10408.4|10406.3|10405.4|182
1607972700000|2020-12-14 19:05:00|10406.9|10406.2|10407.8|10407.1|10407.8|10407.1|10405.9|10405.2|170
1607973000000|2020-12-14 19:10:00|10407.9|10407.2|10408.5|10407.8|10408.6|10407.9|10407|10406.3|172
1607973300000|2020-12-14 19:15:00|10408.6|10407.9|10409.2|10408.2|10409.5|10408.7|10408.6|10407.8|189
1607973600000|2020-12-14 19:20:00|10409.3|10408.3|10407.2|10406.5|10409.3|10408.3|10407.1|10406.3|139
1607973900000|2020-12-14 19:25:00|10407.3|10406.3|10406.1|10405.1|10407.8|10406.8|10405.3|10404.4|114
1607974200000|2020-12-14 19:30:00|10406|10405|10407.8|10406.8|10407.8|10407|10405.8|10405|112
1607974500000|2020-12-14 19:35:00|10407.6|10406.9|10407.1|10406.4|10408.3|10407.5|10407|10406.1|139
1607974800000|2020-12-14 19:40:00|10407.3|10406.3|10408.3|10407.6|10409|10408|10407.1|10406.3|165
1607975100000|2020-12-14 19:45:00|10408.2|10407.5|10407.4|10406.4|10408.5|10407.7|10407|10406.1|116
1607975400000|2020-12-14 19:50:00|10407.2|10406.5|10407.6|10406.9|10408.5|10407.8|10407|10406.2|160
1607975700000|2020-12-14 19:55:00|10407.7|10407|10407.2|10406.2|10408.6|10407.8|10406.3|10405.6|326
1607976000000|2020-12-14 20:00:00|10407|10406.3|10406.9|10406.2|10407.3|10406.4|10405.8|10405|213
1607976300000|2020-12-14 20:05:00|10406.7|10405.7|10406.5|10405.5|10406.8|10406|10406.2|10405.5|81
1607976600000|2020-12-14 20:10:00|10406.4|10405.7|10406|10405|10406.6|10405.8|10405.6|10404.8|99
1607976900000|2020-12-14 20:15:00|10405.9|10404.9|10405.4|10404.7|10406|10405.2|10404.7|10403.9|99
1607977200000|2020-12-14 20:20:00|10405.3|10404.6|10405.3|10404.6|10406.6|10405.8|10404.9|10403.9|139
1607977500000|2020-12-14 20:25:00|10405.5|10404.5|10405.7|10405|10405.9|10405.2|10404.8|10403.9|192
1607977800000|2020-12-14 20:30:00|10405.6|10404.9|10406|10405|10407|10406.3|10405.4|10404.5|192
1607978100000|2020-12-14 20:35:00|10406.1|10405.1|10406.1|10405.1|10406.3|10405.4|10405.8|10404.8|118
1607978400000|2020-12-14 20:40:00|10406.2|10405.2|10407.1|10406.4|10407.4|10406.5|10406.1|10405.2|127
1607978700000|2020-12-14 20:45:00|10407.2|10406.5|10406.7|10405.7|10407.4|10406.5|10405.9|10405.1|154
1607979000000|2020-12-14 20:50:00|10406.8|10405.8|10405.6|10404.6|10406.8|10406|10405.5|10404.6|156
1607979300000|2020-12-14 20:55:00|10405.5|10404.8|10403.6|10402.9|10406.5|10405.7|10403.6|10402.7|249
1607979600000|2020-12-14 21:00:00|10403.7|10403|10401.3|10400.3|10405.1|10404.3|10401.3|10400.3|320
1607979900000|2020-12-14 21:05:00|10401.4|10400.4|10400.6|10399.6|10402|10401|10400.3|10399.4|251
1607980200000|2020-12-14 21:10:00|10400.7|10399.7|10401.6|10400.6|10402.6|10401.6|10400.4|10399.5|134
1607980500000|2020-12-14 21:15:00|10401.5|10400.8|10401.5|10400.5|10402.1|10401.2|10401.2|10400.2|108
1607980800000|2020-12-14 21:20:00|10401.4|10400.4|10400.5|10399.5|10401.6|10400.7|10400.3|10399.4|102
1607981100000|2020-12-14 21:25:00|10400.4|10399.4|10400.5|10399.5|10400.7|10399.7|10399.7|10399|121
1607981400000|2020-12-14 21:30:00|10400.4|10399.4|10401.4|10400.4|10401.4|10400.5|10400.4|10399.4|107
1607981700000|2020-12-14 21:35:00|10401.3|10400.3|10401.6|10400.6|10401.7|10400.7|10400.7|10399.8|101
1607982000000|2020-12-14 21:40:00|10401.5|10400.5|10401.7|10400.7|10402.1|10401.1|10401.3|10400.3|73
1607982300000|2020-12-14 21:45:00|10401.8|10400.8|10402.5|10401.5|10402.6|10401.6|10401.2|10400.2|92
1607982600000|2020-12-14 21:50:00|10403|10402|10402|10401|10403.8|10402.8|10401.9|10400.9|371
1607982900000|2020-12-14 21:55:00|10402.1|10401.1|10407.8|10401.8|10408|10404.4|10402|10401|648
1607983200000|2020-12-14 22:00:00|10408.1|10402.1|10410.1|10404.1|10410.3|10405.9|10408|10402|112
1607983500000|2020-12-14 22:05:00|10410.2|10404.2|10408|10404.3|10410.5|10404.6|10407.7|10401.7|98
1607983800000|2020-12-14 22:10:00|10408.2|10404.1|10406.3|10400.3|10408.3|10404.3|10405.7|10399.7|208
1607984100000|2020-12-14 22:15:00|10406.2|10400.2|10402.4|10397.8|10406.9|10400.9|10400.8|10394.8|266
1607984400000|2020-12-14 22:20:00|10402.3|10398|10403.3|10400|10404.1|10400.5|10400.2|10395.7|242
1607984700000|2020-12-14 22:25:00|10402.7|10399.9|10406.1|10400.1|10407.6|10401.6|10402|10398.9|169
1607985000000|2020-12-14 22:30:00|10406|10400|10406.3|10400.5|10406.5|10401|10404.8|10399|137
1607985300000|2020-12-14 22:35:00|10406.4|10400.3|10406.2|10401.3|10407|10402.8|10405.9|10400.3|253
1607985600000|2020-12-14 22:40:00|10406.3|10401.5|10405.7|10400.8|10406.6|10402.1|10404.8|10400.7|1044
1607985900000|2020-12-14 22:45:00|10405.5|10400.9|10404.4|10400|10406.2|10401.8|10403.8|10399|1004
1607986200000|2020-12-14 22:50:00|10404.1|10400.2|10404.2|10400.2|10405.2|10400.9|10403.3|10398.8|305
1607986500000|2020-12-14 22:55:00|10404.5|10400.4|10404.6|10400.7|10405|10400.8|10403.5|10399.3|380
1607986800000|2020-12-14 23:00:00|10404.4|10400.8|10403.9|10402.2|10404.5|10402.6|10402.9|10400.5|719
1607987100000|2020-12-14 23:05:00|10404.2|10401.9|10403.7|10401.9|10404.4|10403|10402.9|10401.3|313
1607987400000|2020-12-14 23:10:00|10403.6|10402|10403.2|10402.2|10403.8|10402.5|10402.5|10401.5|100
1607987700000|2020-12-14 23:15:00|10403.1|10402.1|10402.9|10401.9|10403.8|10402.8|10402.7|10401.7|104
1607988000000|2020-12-14 23:20:00|10402.8|10401.8|10403.9|10402.9|10404.5|10403.5|10402.6|10401.6|186
1607988300000|2020-12-14 23:25:00|10403.8|10402.8|10404.4|10403.4|10404.6|10403.6|10403.8|10402.8|119
1607988600000|2020-12-14 23:30:00|10404.2|10403.2|10403|10402|10404.3|10403.3|10402|10401|119
1607988900000|2020-12-14 23:35:00|10402.9|10401.9|10401.7|10400.7|10403.6|10402.6|10401.4|10400.4|110
1607989200000|2020-12-14 23:40:00|10401.5|10400.5|10401.7|10401|10403|10402|10401.4|10400.4|158
1607989500000|2020-12-14 23:45:00|10401.9|10400.9|10401.8|10400.8|10402.6|10401.6|10400.9|10399.9|153
1607989800000|2020-12-14 23:50:00|10401.7|10400.7|10402.5|10401.5|10402.6|10401.8|10401.4|10400.4|99
1607990100000|2020-12-14 23:55:00|10402.4|10401.4|10401.5|10400.5|10402.8|10401.9|10401.2|10400.2|113
1607990400000|2020-12-15 00:00:00|10401.6|10400.6|10404|10403|10405.7|10404.9|10399.7|10398.7|371
1607990700000|2020-12-15 00:05:00|10403.9|10402.9|10401.1|10400.1|10405.2|10404.3|10399.9|10398.9|328
1607991000000|2020-12-15 00:10:00|10401|10400|10403.6|10402.6|10403.7|10402.9|10399.7|10398.7|188
1607991300000|2020-12-15 00:15:00|10403.7|10402.7|10402.4|10401.7|10404.5|10403.5|10402.3|10401.6|250
1607991600000|2020-12-15 00:20:00|10402.6|10401.6|10401.5|10400.5|10402.7|10401.9|10400.1|10399.2|355
1607991900000|2020-12-15 00:25:00|10401.6|10400.6|10401|10400|10404.4|10403.7|10400.9|10399.9|242
1607992200000|2020-12-15 00:30:00|10401.2|10400.3|10403.1|10402.4|10403.8|10402.8|10399.7|10399|325
1607992500000|2020-12-15 00:35:00|10403.6|10402.6|10405.1|10404.1|10406.8|10406|10402.3|10401.4|384
1607992800000|2020-12-15 00:40:00|10405|10404|10403.6|10402.6|10408.3|10407.4|10403.1|10402.1|385
1607993100000|2020-12-15 00:45:00|10403.7|10402.7|10406.8|10406.1|10408|10407.2|10403.5|10402.7|373
1607993400000|2020-12-15 00:50:00|10407|10406|10409.9|10408.9|10412.4|10411.4|10406.8|10405.9|647
1607993700000|2020-12-15 00:55:00|10409.8|10408.8|10411|10410|10411|10410.2|10408.3|10407.3|549
1607994000000|2020-12-15 01:00:00|10410.6|10409.9|10407.8|10406.8|10411.4|10410.4|10407.1|10406.4|499
1607994300000|2020-12-15 01:05:00|10407.7|10407|10406.7|10405.7|10408.2|10407.3|10406.1|10405.2|212
1607994600000|2020-12-15 01:10:00|10406.6|10405.6|10407.5|10406.8|10408.4|10407.4|10406.6|10405.6|288
1607994900000|2020-12-15 01:15:00|10407.3|10406.3|10406.1|10405.4|10408.3|10407.4|10405.6|10404.7|253
1607995200000|2020-12-15 01:20:00|10406|10405.3|10407.1|10406.4|10407.3|10406.6|10405|10404.1|213
1607995500000|2020-12-15 01:25:00|10407.2|10406.5|10407.7|10406.7|10408.1|10407.2|10406.9|10406.1|186
1607995800000|2020-12-15 01:30:00|10407.6|10406.6|10406.9|10405.9|10407.9|10407.2|10405.9|10405|261
1607996100000|2020-12-15 01:35:00|10406.8|10405.8|10405.9|10404.9|10407.1|10406.1|10404.5|10403.6|227
1607996400000|2020-12-15 01:40:00|10405.8|10404.8|10408.5|10407.8|10409.4|10408.4|10405.8|10404.8|312
1607996700000|2020-12-15 01:45:00|10408.4|10407.7|10409.7|10409|10411.3|10410.3|10407.6|10406.7|390
1607997000000|2020-12-15 01:50:00|10409.6|10408.9|10412.2|10411.5|10413.8|10412.8|10409.4|10408.5|310
1607997300000|2020-12-15 01:55:00|10412.3|10411.3|10409.1|10408.1|10412.7|10411.8|10408.6|10407.9|346
1607997600000|2020-12-15 02:00:00|10409.3|10408.3|10406.2|10405.2|10409.3|10408.3|10406.1|10405.2|318
1607997900000|2020-12-15 02:05:00|10406.3|10405.3|10404.2|10403.2|10407|10406.1|10404.1|10403.1|489
1607998200000|2020-12-15 02:10:00|10404.3|10403.3|10405.8|10405.1|10406.2|10405.3|10404|10403.1|216
1607998500000|2020-12-15 02:15:00|10405.7|10405|10404.9|10403.9|10406.4|10405.5|10404|10403.1|205
1607998800000|2020-12-15 02:20:00|10404.6|10403.8|10404.5|10403.5|10405.9|10404.9|10404.1|10403.2|225
1607999100000|2020-12-15 02:25:00|10404.4|10403.4|10406.8|10406.1|10406.9|10406.2|10404.3|10403.4|241
1607999400000|2020-12-15 02:30:00|10406.7|10406|10407.3|10406.3|10407.4|10406.5|10406.1|10405.2|178
1607999700000|2020-12-15 02:35:00|10407.2|10406.5|10407.6|10406.6|10408|10407|10407.1|10406.2|123
1608000000000|2020-12-15 02:40:00|10407.5|10406.5|10408.6|10407.9|10408.8|10408|10407.5|10406.5|177
1608000300000|2020-12-15 02:45:00|10408.5|10407.8|10408.4|10407.4|10408.7|10407.9|10407.4|10406.5|159
1608000600000|2020-12-15 02:50:00|10408.3|10407.3|10407.2|10406.5|10408.4|10407.4|10406.5|10405.7|197
1608000900000|2020-12-15 02:55:00|10407.1|10406.4|10409.3|10408.6|10409.4|10408.7|10407.1|10406.4|229
1608001200000|2020-12-15 03:00:00|10409.2|10408.5|10407.5|10406.5|10409.4|10408.6|10407.3|10406.5|167
1608001500000|2020-12-15 03:05:00|10407.4|10406.4|10408.1|10407.4|10408.2|10407.4|10406.4|10405.6|157
1608001800000|2020-12-15 03:10:00|10408.2|10407.5|10407.1|10406.4|10408.4|10407.6|10407|10406.2|119
1608002100000|2020-12-15 03:15:00|10407.3|10406.3|10408.8|10408.1|10409.4|10408.5|10407.3|10406.3|154
1608002400000|2020-12-15 03:20:00|10409|10408|10410|10409|10410.9|10410|10408.9|10407.9|274
1608002700000|2020-12-15 03:25:00|10410.1|10409.1|10409.9|10409.2|10411.1|10410.1|10409.7|10408.9|238
1608003000000|2020-12-15 03:30:00|10410.1|10409.1|10410.2|10409.5|10410.7|10409.8|10409.6|10408.7|168
1608003300000|2020-12-15 03:35:00|10410.4|10409.4|10413.6|10412.9|10414.1|10413.4|10410.4|10409.4|266
1608003600000|2020-12-15 03:40:00|10413.7|10413|10413.7|10413|10413.9|10413|10412.3|10411.6|327
1608003900000|2020-12-15 03:45:00|10413.6|10412.9|10414.2|10413.2|10415.7|10414.9|10413|10412.1|349
1608004200000|2020-12-15 03:50:00|10414.1|10413.4|10413.5|10412.8|10414.1|10413.4|10413.3|10412.4|122
1608004500000|2020-12-15 03:55:00|10413.6|10412.9|10414|10413.3|10414.8|10413.9|10412.9|10412.1|258
1608004800000|2020-12-15 04:00:00|10414.1|10413.4|10413.9|10412.9|10415.3|10414.5|10413.6|10412.8|255
1608005100000|2020-12-15 04:05:00|10413.8|10412.8|10414.1|10413.4|10414.1|10413.4|10412.9|10412.1|174
1608005400000|2020-12-15 04:10:00|10414|10413.3|10413.2|10412.5|10414.7|10413.9|10413|10412.1|218
1608005700000|2020-12-15 04:15:00|10413.3|10412.6|10414.7|10413.7|10414.7|10413.8|10413|10412.2|204
1608006000000|2020-12-15 04:20:00|10414.2|10413.5|10414.1|10413.1|10415.3|10414.4|10413.8|10412.9|189
1608006300000|2020-12-15 04:25:00|10414.2|10413.2|10414.7|10413.7|10415.3|10414.4|10413.2|10412.3|170
1608006600000|2020-12-15 04:30:00|10414.6|10413.6|10413.4|10412.7|10415|10414.1|10413.3|10412.6|110
1608006900000|2020-12-15 04:35:00|10413.3|10412.6|10412.3|10411.6|10413.9|10413.1|10412.3|10411.5|203
1608007200000|2020-12-15 04:40:00|10412.5|10411.5|10413.4|10412.7|10413.5|10412.8|10412.2|10411.5|138
1608007500000|2020-12-15 04:45:00|10413.8|10413.1|10412.8|10412.1|10414.1|10413.3|10412.4|10411.6|134
1608007800000|2020-12-15 04:50:00|10412.9|10411.9|10412|10411|10413.2|10412.4|10411.9|10411|183
1608008100000|2020-12-15 04:55:00|10411.9|10410.9|10413.1|10412.1|10413.1|10412.2|10411.4|10410.4|300
1608008400000|2020-12-15 05:00:00|10413|10412.3|10411.8|10410.8|10413.2|10412.3|10411.1|10410.2|264
1608008700000|2020-12-15 05:05:00|10411.9|10410.9|10412.4|10411.4|10412.7|10411.9|10411.3|10410.6|178
1608009000000|2020-12-15 05:10:00|10412.5|10411.5|10412|10411.3|10412.9|10412.2|10411.9|10411.2|147
1608009300000|2020-12-15 05:15:00|10412.1|10411.1|10411.5|10410.8|10412.3|10411.4|10411.2|10410.2|234
1608009600000|2020-12-15 05:20:00|10411.4|10410.7|10412|10411.3|10413.3|10412.5|10411.4|10410.5|260
1608009900000|2020-12-15 05:25:00|10412.1|10411.4|10412.2|10411.2|10412.9|10412.1|10412|10411.2|92
1608010200000|2020-12-15 05:30:00|10412.3|10411.3|10411.7|10411|10412.4|10411.5|10411.5|10410.6|183
1608010500000|2020-12-15 05:35:00|10411.9|10410.9|10411.8|10411.1|10412.5|10411.6|10411.7|10410.9|158
1608010800000|2020-12-15 05:40:00|10411.7|10411|10411.1|10410.1|10412|10411.1|10410.7|10409.9|117
1608011100000|2020-12-15 05:45:00|10411|10410.3|10409.3|10408.6|10411.3|10410.4|10409.2|10408.4|187
1608011400000|2020-12-15 05:50:00|10409.4|10408.4|10409.3|10408.3|10409.7|10408.8|10408.7|10407.8|179
1608011700000|2020-12-15 05:55:00|10409.1|10408.4|10406.9|10405.9|10409.6|10408.7|10406.7|10405.9|316
1608012000000|2020-12-15 06:00:00|10406.7|10406|10409.8|10408.8|10409.9|10408.9|10406.7|10406|236
1608012300000|2020-12-15 06:05:00|10409.9|10408.9|10408.5|10407.8|10410.1|10409.2|10408.4|10407.5|181
1608012600000|2020-12-15 06:10:00|10408.6|10407.6|10409.3|10408.3|10409.8|10408.9|10408.4|10407.5|220
1608012900000|2020-12-15 06:15:00|10409.2|10408.5|10410.4|10409.4|10410.7|10409.8|10409|10408.1|175
1608013200000|2020-12-15 06:20:00|10410.5|10409.5|10411.7|10410.7|10411.9|10411.1|10410.4|10409.4|138
1608013500000|2020-12-15 06:25:00|10411.9|10410.9|10411.3|10410.6|10412.2|10411.5|10411.1|10410.2|96
1608013800000|2020-12-15 06:30:00|10411.4|10410.4|10409.5|10408.5|10411.5|10410.7|10409.4|10408.4|141
1608014100000|2020-12-15 06:35:00|10409.4|10408.4|10408.2|10407.2|10409.5|10408.5|10408.2|10407.2|140
1608014400000|2020-12-15 06:40:00|10408.3|10407.3|10408.6|10407.6|10408.7|10407.8|10407.9|10407|138
1608014700000|2020-12-15 06:45:00|10408.7|10407.7|10406.9|10406.2|10408.7|10407.8|10406.7|10405.9|166
1608015000000|2020-12-15 06:50:00|10406.8|10406.1|10405.5|10404.5|10407.1|10406.2|10405.1|10404.3|214
1608015300000|2020-12-15 06:55:00|10405.4|10404.4|10405.7|10404.7|10406.4|10405.4|10404|10403|308
1608015600000|2020-12-15 07:00:00|10405.6|10404.6|10406|10405|10406.9|10405.9|10405.2|10404.4|365
1608015900000|2020-12-15 07:05:00|10406.1|10405.1|10408.3|10407.6|10408.5|10407.8|10405.4|10404.5|394
1608016200000|2020-12-15 07:10:00|10408.5|10407.5|10407.5|10406.5|10408.7|10407.9|10407.1|10406.2|230
1608016500000|2020-12-15 07:15:00|10407.4|10406.8|10406.7|10405.7|10407.9|10407|10406.2|10405.4|230
1608016800000|2020-12-15 07:20:00|10406.5|10405.8|10405.1|10404.1|10406.6|10405.8|10403.8|10402.9|298
1608017100000|2020-12-15 07:25:00|10405|10404.3|10405.6|10404.6|10406.7|10405.8|10404.4|10403.5|322
1608017400000|2020-12-15 07:30:00|10405.7|10404.7|10407.3|10406.6|10407.4|10406.6|10405.4|10404.4|308
1608017700000|2020-12-15 07:35:00|10407.2|10406.5|10405.2|10404.2|10407.3|10406.5|10404.9|10404|252
1608018000000|2020-12-15 07:40:00|10405.3|10404.3|10405|10404|10405.8|10405|10404.3|10403.5|434
1608018300000|2020-12-15 07:45:00|10404.8|10404.1|10405.9|10404.9|10406.7|10405.9|10404.7|10403.7|289
1608018600000|2020-12-15 07:50:00|10406|10405|10406.1|10405.1|10406.8|10406.1|10405.4|10404.5|254
1608018900000|2020-12-15 07:55:00|10406|10405|10407.1|10406.4|10407.7|10406.8|10405.3|10404.5|399
1608019200000|2020-12-15 08:00:00|10407|10406.3|10405.6|10404.6|10407.3|10406.6|10404.5|10403.5|454
1608019500000|2020-12-15 08:05:00|10405.5|10404.8|10412|10411|10412.2|10411.3|10405.5|10404.8|497
1608019800000|2020-12-15 08:10:00|10411.9|10410.9|10408.9|10407.9|10412.1|10411.1|10408.6|10407.9|366
1608020100000|2020-12-15 08:15:00|10409|10408|10411.2|10410.5|10411.6|10410.8|10408.8|10407.9|362
1608020400000|2020-12-15 08:20:00|10411.3|10410.3|10408.2|10407.2|10411.4|10410.5|10408|10407|363
1608020700000|2020-12-15 08:25:00|10407.9|10407|10410.7|10409.7|10412.4|10411.5|10407.9|10407|433
1608021000000|2020-12-15 08:30:00|10410.4|10409.5|10411.2|10410.5|10412|10411.1|10409|10408|433
1608021300000|2020-12-15 08:35:00|10411.4|10410.4|10411|10410|10412.7|10411.9|10409|10408.2|438
1608021600000|2020-12-15 08:40:00|10410.9|10409.9|10412|10411|10413.8|10413|10410.4|10409.5|476
1608021900000|2020-12-15 08:45:00|10412.1|10411.1|10411.3|10410.3|10413.6|10412.6|10410.8|10409.9|395
1608022200000|2020-12-15 08:50:00|10411.2|10410.2|10410.2|10409.2|10411.5|10410.5|10408.4|10407.7|401
1608022500000|2020-12-15 08:55:00|10410.1|10409.4|10409.5|10408.8|10410.2|10409.5|10408|10407.3|431
1608022800000|2020-12-15 09:00:00|10409.7|10409|10407.9|10406.9|10412.3|10411.4|10407.3|10406.6|522
1608023100000|2020-12-15 09:05:00|10408.3|10407.2|10408.3|10407.6|10410|10409.2|10408.2|10407.2|360
1608023400000|2020-12-15 09:10:00|10408.6|10407.5|10410.5|10409.5|10410.9|10410.2|10408.1|10407.3|350
1608023700000|2020-12-15 09:15:00|10410.4|10409.4|10409.3|10408.6|10411.5|10410.7|10408.9|10408|378
1608024000000|2020-12-15 09:20:00|10409.2|10408.5|10408.4|10407.4|10411.1|10410.3|10407.9|10406.9|300
1608024300000|2020-12-15 09:25:00|10408.5|10407.5|10408.5|10407.5|10409.6|10408.6|10406.9|10405.9|386
1608024600000|2020-12-15 09:30:00|10408.6|10407.9|10408.9|10407.9|10409.5|10408.6|10408|10407.3|255
1608024900000|2020-12-15 09:35:00|10409|10408|10409|10408.3|10409.6|10408.7|10407.8|10406.8|307
1608025200000|2020-12-15 09:40:00|10409.1|10408.4|10408.5|10407.5|10410.6|10409.7|10408.3|10407.4|417
1608025500000|2020-12-15 09:45:00|10408.3|10407.6|10405.5|10404.8|10408.4|10407.6|10404.5|10403.8|370
1608025800000|2020-12-15 09:50:00|10405.6|10404.9|10404.6|10403.9|10406|10405|10403.3|10402.5|404
1608026100000|2020-12-15 09:55:00|10404.5|10403.8|10404.9|10403.9|10404.9|10404.1|10402.9|10402.2|337
1608026400000|2020-12-15 10:00:00|10404.6|10403.8|10403.2|10402.2|10404.7|10403.9|10400.3|10399.5|383
1608026700000|2020-12-15 10:05:00|10403.1|10402.1|10403.8|10403.1|10405.8|10404.9|10402.9|10402.1|433
1608027000000|2020-12-15 10:10:00|10403.9|10403.2|10404.5|10403.5|10405.2|10404.4|10402.9|10402|360
1608027300000|2020-12-15 10:15:00|10404.4|10403.4|10405.3|10404.3|10405.9|10405|10404.3|10403.4|341
1608027600000|2020-12-15 10:20:00|10405.2|10404.2|10406.1|10405.4|10407|10406.3|10404.8|10403.8|304
1608027900000|2020-12-15 10:25:00|10406.2|10405.5|10404.5|10403.5|10407|10406.2|10404|10403.1|280
1608028200000|2020-12-15 10:30:00|10404.6|10403.6|10403.6|10402.9|10404.6|10403.6|10402|10401.1|411
1608028500000|2020-12-15 10:35:00|10403.8|10402.8|10405.1|10404.4|10405.4|10404.7|10403.6|10402.6|250
1608028800000|2020-12-15 10:40:00|10405.2|10404.2|10404.7|10403.7|10405.5|10404.7|10403.8|10403|195
1608029100000|2020-12-15 10:45:00|10404.6|10403.6|10403.5|10402.5|10404.8|10403.8|10403.2|10402.3|191
1608029400000|2020-12-15 10:50:00|10403.6|10402.6|10403.2|10402.2|10403.6|10402.6|10402.7|10401.9|150
1608029700000|2020-12-15 10:55:00|10403.1|10402.4|10398.6|10397.6|10403.2|10402.5|10397.9|10397.2|639
1608030000000|2020-12-15 11:00:00|10398.4|10397.7|10397.1|10396.1|10399.5|10398.5|10395.6|10394.6|484
1608030300000|2020-12-15 11:05:00|10397.2|10396.2|10398.2|10397.5|10398.4|10397.6|10395.4|10394.4|388
1608030600000|2020-12-15 11:10:00|10398.1|10397.4|10399.3|10398.3|10399.6|10398.8|10397.7|10396.7|291
1608030900000|2020-12-15 11:15:00|10399.2|10398.2|10398.2|10397.5|10399.9|10398.9|10397.8|10396.9|206
1608031200000|2020-12-15 11:20:00|10398.4|10397.4|10397.5|10396.5|10399.3|10398.4|10396.2|10395.2|425
1608031500000|2020-12-15 11:25:00|10397.6|10396.6|10395.8|10394.8|10397.6|10396.6|10395.5|10394.7|357
1608031800000|2020-12-15 11:30:00|10395.5|10395|10397.7|10397|10398.4|10397.5|10395|10394|436
1608032100000|2020-12-15 11:35:00|10397.6|10396.9|10397.2|10396.5|10398.1|10397.1|10395.3|10394.4|545
1608032400000|2020-12-15 11:40:00|10397.1|10396.4|10396.6|10395.9|10397.9|10396.9|10395.3|10394.4|433
1608032700000|2020-12-15 11:45:00|10396.5|10395.8|10393.7|10393|10396.9|10396|10393.6|10392.8|435
1608033000000|2020-12-15 11:50:00|10393.6|10392.9|10393.9|10392.9|10394.1|10393.2|10391.9|10390.9|455
1608033300000|2020-12-15 11:55:00|10394|10393|10394|10393|10395.5|10394.5|10392.8|10391.9|387
1608033600000|2020-12-15 12:00:00|10394.1|10393.1|10394.1|10393.1|10394.8|10393.9|10393|10392.1|358
1608033900000|2020-12-15 12:05:00|10394|10393|10395.6|10394.6|10395.7|10394.9|10393.7|10392.7|239
1608034200000|2020-12-15 12:10:00|10395.5|10394.5|10394.3|10393.6|10395.5|10394.7|10393|10392.1|296
1608034500000|2020-12-15 12:15:00|10394.2|10393.5|10392.3|10391.3|10395.6|10394.9|10392|10391.1|356
1608034800000|2020-12-15 12:20:00|10392.4|10391.4|10392.3|10391.6|10393.9|10393.1|10391.6|10390.7|270
1608035100000|2020-12-15 12:25:00|10392.4|10391.7|10391.9|10390.9|10392.5|10391.7|10390.7|10390|273
1608035400000|2020-12-15 12:30:00|10391.6|10390.6|10390|10389.3|10392|10391.2|10389.8|10389.1|312
1608035700000|2020-12-15 12:35:00|10389.8|10389.1|10390.2|10389.5|10390.3|10389.5|10388.5|10387.6|316
1608036000000|2020-12-15 12:40:00|10390.1|10389.4|10390.5|10389.8|10391.2|10390.5|10389.5|10388.8|384
1608036300000|2020-12-15 12:45:00|10390.4|10389.7|10390|10389.3|10390.7|10390|10389.4|10388.6|382
1608036600000|2020-12-15 12:50:00|10390.3|10389.6|10390.3|10389.3|10390.5|10389.8|10389.5|10388.7|320
1608036900000|2020-12-15 12:55:00|10390.1|10389.4|10393.1|10392.1|10393.4|10392.4|10388.6|10387.6|730
1608037200000|2020-12-15 13:00:00|10393|10392|10394|10393.3|10394.8|10393.9|10391.5|10390.5|666
1608037500000|2020-12-15 13:05:00|10393.9|10393.2|10390.8|10390.1|10394.1|10393.4|10390.8|10389.9|592
1608037800000|2020-12-15 13:10:00|10390.9|10390.2|10386.1|10385.1|10391.4|10390.5|10385.9|10385|400
1608038100000|2020-12-15 13:15:00|10386|10385|10385|10384|10387.5|10386.6|10383.9|10382.9|645
1608038400000|2020-12-15 13:20:00|10384.9|10383.9|10385.3|10384.6|10387.8|10386.8|10384|10383.2|534
1608038700000|2020-12-15 13:25:00|10385.2|10384.5|10384.5|10383.5|10386.6|10385.7|10384.2|10383.3|460
1608039000000|2020-12-15 13:30:00|10384.8|10383.8|10381.8|10381.1|10384.8|10383.8|10380.2|10379.2|646
1608039300000|2020-12-15 13:35:00|10381.9|10381.2|10378.5|10377.5|10382|10381.2|10377.2|10376.2|799
1608039600000|2020-12-15 13:40:00|10378.3|10377.6|10379.7|10378.7|10379.8|10378.8|10377.4|10376.4|517
1608039900000|2020-12-15 13:45:00|10379.3|10378.6|10379.2|10378.2|10379.7|10378.9|10377.1|10376.4|545
1608040200000|2020-12-15 13:50:00|10379.1|10378.1|10380.7|10380|10382.1|10381.2|10378.8|10377.9|467
1608040500000|2020-12-15 13:55:00|10380.6|10379.9|10377.5|10376.8|10382|10381.1|10376.9|10376.1|442
1608040800000|2020-12-15 14:00:00|10377.7|10376.7|10378.6|10377.6|10378.6|10377.9|10375.1|10374.2|552
1608041100000|2020-12-15 14:05:00|10378.7|10377.7|10378.9|10378.2|10380.4|10379.5|10377.7|10377|525
1608041400000|2020-12-15 14:10:00|10379|10378.3|10385|10379.6|10387.9|10381.9|10378.3|10377.5|401
1608041700000|2020-12-15 14:15:00|10384.7|10380.3|10383|10382.3|10385.2|10382.8|10379.7|10377.9|459
1608042000000|2020-12-15 14:20:00|10382.9|10382.2|10380.4|10379.7|10384.1|10383.4|10380.4|10379.7|328
1608042300000|2020-12-15 14:25:00|10380.5|10379.8|10382.7|10382|10383.2|10382.5|10380.5|10379.8|451
1608042600000|2020-12-15 14:30:00|10382.5|10381.8|10379.5|10378.8|10383.6|10382.9|10378.9|10378.2|444
1608042900000|2020-12-15 14:35:00|10379.6|10378.9|10387.2|10386.5|10388.2|10387.2|10379.5|10378.8|578
1608043200000|2020-12-15 14:40:00|10387.3|10386.6|10382.5|10381.8|10387.3|10386.6|10381.8|10381.1|453
1608043500000|2020-12-15 14:45:00|10382.4|10381.7|10376.9|10376.2|10382.5|10381.8|10374.7|10373.7|588
1608043800000|2020-12-15 14:50:00|10376.7|10376|10375|10374.3|10377.3|10376.5|10373.6|10372.9|587
1608044100000|2020-12-15 14:55:00|10375.1|10374.4|10378.9|10378.2|10379.3|10378.6|10374.2|10373.5|575
1608044400000|2020-12-15 15:00:00|10379|10378.3|10375.4|10374.7|10380.9|10380.1|10375.2|10374.5|610
1608044700000|2020-12-15 15:05:00|10375.3|10374.6|10372.8|10372.1|10376.2|10375.5|10372.2|10371.4|491
1608045000000|2020-12-15 15:10:00|10372.9|10372.2|10371.2|10370.5|10374.1|10373.4|10370.4|10369.7|567
1608045300000|2020-12-15 15:15:00|10371.6|10370.9|10373.7|10373|10374.9|10374.1|10370.4|10369.6|564
1608045600000|2020-12-15 15:20:00|10373.6|10372.9|10373.3|10372.6|10374.2|10373.4|10371.4|10370.7|450
1608045900000|2020-12-15 15:25:00|10373.4|10372.7|10373.5|10372.5|10374.1|10373.4|10370.8|10370.1|440
1608046200000|2020-12-15 15:30:00|10373.1|10372.4|10373|10372.3|10374.2|10373.5|10371.8|10371|434
1608046500000|2020-12-15 15:35:00|10373.1|10372.4|10373.8|10373.1|10376.8|10376.1|10373.1|10372.4|463
1608046800000|2020-12-15 15:40:00|10373.7|10373|10376|10375.3|10376.8|10375.8|10373.1|10372.3|349
1608047100000|2020-12-15 15:45:00|10376.2|10375.2|10374.7|10373.7|10376.7|10375.8|10373.1|10372.4|380
1608047400000|2020-12-15 15:50:00|10374.8|10373.8|10373.9|10373.2|10376.5|10375.7|10373.8|10373.1|317
1608047700000|2020-12-15 15:55:00|10374|10373.3|10374|10373.3|10375.3|10374.5|10371|10370.2|490
1608048000000|2020-12-15 16:00:00|10373.9|10373.2|10374.8|10374.1|10376.3|10375.6|10372.6|10371.9|421
1608048300000|2020-12-15 16:05:00|10374.7|10374|10370.6|10369.9|10375.6|10374.9|10369.7|10368.9|695
1608048600000|2020-12-15 16:10:00|10370.8|10369.8|10370.1|10369.4|10372|10371.3|10368.8|10368|450
1608048900000|2020-12-15 16:15:00|10370|10369.3|10369.1|10368.4|10371.2|10370.4|10368.3|10367.3|336
1608049200000|2020-12-15 16:20:00|10369|10368.3|10369.8|10369.1|10370.4|10369.7|10368.9|10368|233
1608049500000|2020-12-15 16:25:00|10369.7|10369|10371.7|10370.7|10371.8|10371|10369.7|10368.9|303
1608049800000|2020-12-15 16:30:00|10371.6|10370.9|10372.6|10371.9|10373.1|10372.4|10371.3|10370.6|234
1608050100000|2020-12-15 16:35:00|10372.7|10372|10369.2|10368.5|10372.7|10372|10368.9|10368|376
1608050400000|2020-12-15 16:40:00|10369.4|10368.4|10368.7|10368|10370.7|10369.8|10368.7|10368|326
1608050700000|2020-12-15 16:45:00|10368.6|10367.9|10370.9|10370.2|10371.2|10370.4|10368.5|10367.7|193
1608051000000|2020-12-15 16:50:00|10370.6|10369.9|10369.2|10368.2|10370.6|10369.9|10368.7|10368|216
1608051300000|2020-12-15 16:55:00|10369.1|10368.4|10370.1|10369.4|10370.4|10369.6|10368.4|10367.7|160
1608051600000|2020-12-15 17:00:00|10370.2|10369.5|10370.3|10369.6|10370.7|10370|10368|10367.3|309
1608051900000|2020-12-15 17:05:00|10370.5|10369.5|10371.6|10370.9|10373.2|10372.4|10370.4|10369.5|247
1608052200000|2020-12-15 17:10:00|10371.8|10371.1|10371.8|10371.1|10372.4|10371.5|10370.6|10369.9|185
1608052500000|2020-12-15 17:15:00|10371.9|10371.2|10371.9|10371.2|10372.5|10371.8|10371.6|10370.8|174
1608052800000|2020-12-15 17:20:00|10371.8|10371.1|10372.1|10371.4|10373.1|10372.4|10371.4|10370.5|173
1608053100000|2020-12-15 17:25:00|10372.2|10371.5|10373.3|10372.6|10373.3|10372.6|10371.6|10370.8|191
1608053400000|2020-12-15 17:30:00|10373.4|10372.4|10373.2|10372.2|10373.7|10372.9|10372.3|10371.6|185
1608053700000|2020-12-15 17:35:00|10373.1|10372.1|10372|10371|10373.2|10372.4|10371.8|10371|141
1608054000000|2020-12-15 17:40:00|10371.9|10370.9|10371.3|10370.6|10372.5|10371.7|10370.6|10369.9|163
1608054300000|2020-12-15 17:45:00|10371.2|10370.5|10371.5|10370.8|10371.7|10370.9|10370.2|10369.3|205
1608054600000|2020-12-15 17:50:00|10371.6|10370.9|10370.9|10370.2|10372.6|10371.9|10370.4|10369.7|189
1608054900000|2020-12-15 17:55:00|10371|10370.3|10373.9|10373.2|10374.1|10373.2|10370.6|10369.7|397
1608055200000|2020-12-15 18:00:00|10374|10373|10372|10371.3|10374|10373.1|10371.6|10370.8|287
1608055500000|2020-12-15 18:05:00|10372.1|10371.1|10370.6|10369.6|10372.5|10371.6|10369.2|10368.3|315
1608055800000|2020-12-15 18:10:00|10370.7|10369.7|10371|10370.3|10371.6|10370.6|10369.7|10368.8|306
1608056100000|2020-12-15 18:15:00|10370.9|10370.2|10369.2|10368.5|10371.1|10370.2|10369.1|10368.3|272
1608056400000|2020-12-15 18:20:00|10369.1|10368.4|10370.9|10370.2|10372|10371.3|10369.1|10368.4|277
1608056700000|2020-12-15 18:25:00|10371|10370.3|10373.2|10372.5|10373.3|10372.5|10370.2|10369.4|316
1608057000000|2020-12-15 18:30:00|10373.3|10372.6|10378.1|10377.4|10378.3|10377.4|10372.9|10372.1|354
1608057300000|2020-12-15 18:35:00|10378.2|10377.2|10374.6|10373.6|10378.4|10377.7|10373.7|10372.8|382
1608057600000|2020-12-15 18:40:00|10374.7|10373.7|10374|10373.3|10375.7|10374.9|10373.8|10373.1|208
1608057900000|2020-12-15 18:45:00|10374.1|10373.1|10373.7|10372.7|10374.2|10373.3|10373.3|10372.5|198
1608058200000|2020-12-15 18:50:00|10373.6|10372.6|10374.9|10373.9|10375.5|10374.6|10373.6|10372.6|156
1608058500000|2020-12-15 18:55:00|10374.8|10373.8|10375|10374.3|10375.3|10374.4|10374|10373.2|144
1608058800000|2020-12-15 19:00:00|10375.1|10374.4|10373.5|10372.8|10375.9|10375.1|10373.5|10372.7|187
1608059100000|2020-12-15 19:05:00|10373.6|10372.9|10374.6|10373.9|10375.1|10374.4|10372.7|10371.9|204
1608059400000|2020-12-15 19:10:00|10374.7|10374|10374.4|10373.7|10375.1|10374.4|10374.4|10373.6|122
1608059700000|2020-12-15 19:15:00|10374.2|10373.5|10374.7|10373.7|10374.7|10373.9|10373.3|10372.4|139
1608060000000|2020-12-15 19:20:00|10374.6|10373.6|10373|10372.3|10375.1|10374.4|10373|10372.1|181
1608060300000|2020-12-15 19:25:00|10372.9|10372.2|10373.1|10372.4|10374.3|10373.4|10372.9|10372.1|183
1608060600000|2020-12-15 19:30:00|10373|10372.3|10373.5|10372.5|10374.2|10373.4|10373|10372.2|124
1608060900000|2020-12-15 19:35:00|10373.4|10372.7|10373.1|10372.4|10373.6|10372.9|10372.2|10371.3|127
1608061200000|2020-12-15 19:40:00|10373.3|10372.3|10373.7|10373|10374.1|10373.4|10373|10372.3|115
1608061500000|2020-12-15 19:45:00|10373.5|10372.8|10372.1|10371.4|10373.7|10372.8|10372|10371.3|114
1608061800000|2020-12-15 19:50:00|10371.8|10371.1|10370.3|10369.6|10372.2|10371.5|10370.2|10369.5|213
1608062100000|2020-12-15 19:55:00|10370.2|10369.5|10369.3|10368.6|10371.3|10370.6|10369.2|10368.4|283
1608062400000|2020-12-15 20:00:00|10369.4|10368.7|10368.6|10367.6|10370|10369.3|10368.2|10367.4|216
1608062700000|2020-12-15 20:05:00|10368.7|10367.7|10369.3|10368.6|10369.3|10368.6|10368.3|10367.6|173
1608063000000|2020-12-15 20:10:00|10369.4|10368.7|10368|10367.3|10370|10369.3|10367.9|10367.2|196
1608063300000|2020-12-15 20:15:00|10367.9|10367.2|10368.4|10367.7|10369.2|10368.3|10367.8|10367|136
1608063600000|2020-12-15 20:20:00|10368.5|10367.8|10366.4|10365.4|10368.6|10367.9|10366.2|10365.3|181
1608063900000|2020-12-15 20:25:00|10366.3|10365.6|10365.6|10364.9|10366.8|10365.9|10365.6|10364.8|139
1608064200000|2020-12-15 20:30:00|10365.7|10365|10366.5|10365.5|10367|10366.3|10365.3|10364.3|175
1608064500000|2020-12-15 20:35:00|10366.3|10365.6|10364.6|10363.9|10366.9|10366|10364.6|10363.9|166
1608064800000|2020-12-15 20:40:00|10364.7|10364|10364.6|10363.6|10365.4|10364.4|10364.2|10363.3|165
1608065100000|2020-12-15 20:45:00|10364.7|10363.7|10363.8|10362.8|10364.8|10364|10363.6|10362.7|156
1608065400000|2020-12-15 20:50:00|10363.9|10362.9|10364.3|10363.6|10364.5|10363.7|10363.8|10362.8|112
1608065700000|2020-12-15 20:55:00|10364.2|10363.5|10363.3|10362.6|10364.5|10363.8|10363.1|10362.3|202
1608066000000|2020-12-15 21:00:00|10363.2|10362.5|10362.6|10361.6|10364.3|10363.5|10362.5|10361.6|214
1608066300000|2020-12-15 21:05:00|10362.5|10361.5|10361.7|10360.7|10362.5|10361.7|10361.7|10360.7|76
1608066600000|2020-12-15 21:10:00|10361.8|10360.8|10361.7|10360.7|10362.2|10361.3|10361.4|10360.5|71
1608066900000|2020-12-15 21:15:00|10361.6|10360.6|10361.6|10360.9|10362.2|10361.3|10361.4|10360.5|112
1608067200000|2020-12-15 21:20:00|10361.7|10361|10361.6|10360.9|10362.1|10361.2|10361.4|10360.5|133
1608067500000|2020-12-15 21:25:00|10361.8|10360.8|10361.7|10360.7|10362.2|10361.4|10361.4|10360.5|147
1608067800000|2020-12-15 21:30:00|10361.6|10360.6|10361.6|10360.6|10361.8|10360.9|10361.1|10360.2|133
1608068100000|2020-12-15 21:35:00|10361.7|10360.7|10363|10362|10363.4|10362.5|10361.5|10360.7|147
1608068400000|2020-12-15 21:40:00|10362.9|10361.9|10363.4|10362.4|10363.4|10362.6|10362.6|10361.7|83
1608068700000|2020-12-15 21:45:00|10363.3|10362.3|10362.4|10361.4|10363.6|10362.6|10362|10361.3|155
1608069000000|2020-12-15 21:50:00|10362.3|10361.3|10364.6|10363.6|10364.8|10363.8|10362.1|10361.3|390
1608069300000|2020-12-15 21:55:00|10364.7|10363.7|10368.6|10363.8|10369.7|10364.6|10364|10361.9|936
1608069600000|2020-12-15 22:00:00|10368.2|10363.2|10370.5|10366.1|10371.6|10366.6|10368.2|10363.2|38
1608069900000|2020-12-15 22:05:00|10371.2|10365.2|10370.2|10365.9|10372.7|10367.7|10369.9|10364.5|1548
1608070200000|2020-12-15 22:10:00|10370.1|10366|10369.9|10366.6|10370.5|10366.9|10369.5|10365.4|1610
1608070500000|2020-12-15 22:15:00|10369.6|10366.4|10369.7|10366.5|10370.2|10367|10368.9|10365.3|1477
1608070800000|2020-12-15 22:20:00|10369.6|10366|10369.8|10365.5|10370.2|10366.8|10369.1|10365.1|1368
1608071100000|2020-12-15 22:25:00|10369.9|10365.7|10369.2|10365.6|10370.5|10366.7|10369.2|10365|1528
1608071400000|2020-12-15 22:30:00|10369.3|10365.7|10369.7|10366|10370.3|10366.3|10369.1|10365.2|249
1608071700000|2020-12-15 22:35:00|10369.8|10365.9|10367.2|10365.5|10370.3|10366.1|10366.3|10364.3|828
1608072000000|2020-12-15 22:40:00|10366.9|10365.2|10369.2|10366.9|10369.4|10367.1|10366.6|10365.2|1263
1608072300000|2020-12-15 22:45:00|10369.4|10366.7|10370.7|10366.6|10372.6|10367.4|10368.8|10365.8|642
1608072600000|2020-12-15 22:50:00|10370.9|10366.5|10370.4|10366.5|10371.1|10367.5|10369.7|10366.2|987
1608072900000|2020-12-15 22:55:00|10370.5|10366.6|10369.4|10367.1|10370.7|10367.5|10366.9|10364.3|1456
1608073200000|2020-12-15 23:00:00|10369.3|10367.2|10367.2|10366.2|10369.3|10367.3|10367.1|10366|470
1608073500000|2020-12-15 23:05:00|10367.3|10366.3|10367.5|10366.5|10367.8|10366.8|10367.1|10366.1|232
1608073800000|2020-12-15 23:10:00|10367.4|10366.4|10366.9|10365.9|10367.8|10366.8|10366.6|10365.6|128
1608074100000|2020-12-15 23:15:00|10366.8|10365.8|10366.3|10365.3|10366.9|10365.9|10366|10365.1|80
1608074400000|2020-12-15 23:20:00|10366.2|10365.2|10363.1|10362.1|10366.3|10365.3|10363|10362|112
1608074700000|2020-12-15 23:25:00|10363|10362|10364.2|10363.2|10364.3|10363.3|10362.4|10361.4|144
1608075000000|2020-12-15 23:30:00|10364.1|10363.1|10365|10364|10365.3|10364.3|10363.4|10362.6|187
1608075300000|2020-12-15 23:35:00|10364.9|10363.9|10366.1|10365.1|10366.4|10365.4|10364.8|10363.8|119
1608075600000|2020-12-15 23:40:00|10365.9|10364.9|10364.4|10363.4|10366.1|10365.1|10364.2|10363.2|128
1608075900000|2020-12-15 23:45:00|10364.3|10363.3|10364.9|10363.9|10365.8|10364.9|10364.1|10363.1|283
1608076200000|2020-12-15 23:50:00|10364.8|10363.8|10364.7|10363.7|10365.2|10364.4|10363.8|10362.9|217
1608076500000|2020-12-15 23:55:00|10364.6|10363.6|10365.4|10364.4|10366.2|10365.4|10364|10363.1|149
1608076800000|2020-12-16 00:00:00|10365.3|10364.3|10359.3|10358.6|10366|10365.1|10358|10357|449
1608077100000|2020-12-16 00:05:00|10359.4|10358.4|10362.9|10361.9|10364.4|10363.4|10358.6|10357.8|390
1608077400000|2020-12-16 00:10:00|10363|10362|10366|10365|10366.9|10365.9|10362.8|10361.9|330
1608077700000|2020-12-16 00:15:00|10365.9|10364.9|10363.1|10362.1|10366|10365.2|10362|10361|205
1608078000000|2020-12-16 00:20:00|10363.2|10362.2|10363.9|10362.9|10365.8|10364.8|10362.8|10361.8|270
1608078300000|2020-12-16 00:25:00|10363.8|10363.1|10365.4|10364.4|10367.7|10366.8|10363.8|10363|453
1608078600000|2020-12-16 00:30:00|10365.2|10364.2|10368.3|10367.3|10369.1|10368.4|10365.2|10364.2|360
1608078900000|2020-12-16 00:35:00|10368.4|10367.4|10367.7|10366.7|10368.4|10367.5|10365.5|10364.7|220
1608079200000|2020-12-16 00:40:00|10368|10367|10367|10366|10369|10368|10365.4|10364.6|254
1608079500000|2020-12-16 00:45:00|10366.9|10365.9|10369.4|10368.4|10369.5|10368.6|10365.7|10364.9|328
1608079800000|2020-12-16 00:50:00|10369.2|10368.5|10370.5|10369.5|10371.2|10370.2|10368.6|10367.7|555
1608080100000|2020-12-16 00:55:00|10370.4|10369.4|10369.6|10368.9|10371.8|10371|10369.5|10368.5|375
1608080400000|2020-12-16 01:00:00|10369.7|10369|10368.1|10367.4|10370.1|10369.3|10367.5|10366.7|253
1608080700000|2020-12-16 01:05:00|10368.2|10367.5|10368.3|10367.6|10370|10369.3|10367.9|10367|300
1608081000000|2020-12-16 01:10:00|10368.5|10367.5|10368|10367|10368.5|10367.7|10367.1|10366.4|270
1608081300000|2020-12-16 01:15:00|10368.1|10367.1|10367.6|10366.6|10368.8|10367.9|10367.4|10366.6|200
1608081600000|2020-12-16 01:20:00|10367.4|10366.7|10369|10368|10369.7|10368.8|10366.7|10365.9|194
1608081900000|2020-12-16 01:25:00|10368.9|10367.9|10368|10367.3|10369.1|10368.1|10367|10366.1|151
1608082200000|2020-12-16 01:30:00|10368.1|10367.4|10369.2|10368.2|10372.7|10371.9|10368.1|10367.1|345
1608082500000|2020-12-16 01:35:00|10369.3|10368.3|10368.3|10367.6|10371|10370|10368.1|10367.4|218
1608082800000|2020-12-16 01:40:00|10368.4|10367.7|10368.2|10367.2|10368.7|10367.8|10367.1|10366.4|206
1608083100000|2020-12-16 01:45:00|10368|10367.3|10367|10366|10368.2|10367.3|10365.9|10364.9|244
1608083400000|2020-12-16 01:50:00|10366.9|10365.9|10363.9|10362.9|10367|10366|10363.2|10362.4|255
1608083700000|2020-12-16 01:55:00|10364|10363|10365|10364|10365.4|10364.5|10362.9|10362.2|256
1608084000000|2020-12-16 02:00:00|10365.1|10364.1|10361.2|10360.2|10365.3|10364.3|10360.1|10359.1|450
1608084300000|2020-12-16 02:05:00|10361.3|10360.3|10362.7|10362|10362.9|10362.1|10360.7|10359.9|245
1608084600000|2020-12-16 02:10:00|10362.8|10361.8|10364|10363|10364.6|10363.7|10362.3|10361.5|227
1608084900000|2020-12-16 02:15:00|10363.9|10362.9|10364.4|10363.4|10365.2|10364.3|10363.6|10362.6|168
1608085200000|2020-12-16 02:20:00|10364.3|10363.3|10363.8|10362.8|10364.6|10363.7|10363.1|10362.2|176
1608085500000|2020-12-16 02:25:00|10363.7|10362.7|10363|10362.3|10363.9|10363|10362.2|10361.3|235
1608085800000|2020-12-16 02:30:00|10363.1|10362.4|10361.4|10360.7|10363.1|10362.4|10360.6|10359.9|195
1608086100000|2020-12-16 02:35:00|10361.3|10360.6|10363.6|10362.6|10363.6|10362.8|10360.7|10359.9|219
1608086400000|2020-12-16 02:40:00|10363.5|10362.5|10362.6|10361.6|10364.1|10363.3|10362.3|10361.5|204
1608086700000|2020-12-16 02:45:00|10362.2|10361.5|10361.3|10360.6|10362.8|10362|10361.1|10360.3|149
1608087000000|2020-12-16 02:50:00|10361.2|10360.5|10361.6|10360.9|10362.7|10361.8|10361.2|10360.4|107
1608087300000|2020-12-16 02:55:00|10361.4|10360.7|10363.3|10362.3|10363.6|10362.7|10360.8|10359.9|228
1608087600000|2020-12-16 03:00:00|10363.4|10362.4|10362.2|10361.2|10364.1|10363.4|10362|10361.2|360
1608087900000|2020-12-16 03:05:00|10362.1|10361.1|10361.6|10360.6|10362.2|10361.5|10360.3|10359.6|168
1608088200000|2020-12-16 03:10:00|10361.5|10360.5|10361.7|10360.7|10362.2|10361.5|10361.1|10360.3|215
1608088500000|2020-12-16 03:15:00|10361.6|10360.6|10362.6|10361.9|10362.9|10362.1|10360.6|10359.7|215
1608088800000|2020-12-16 03:20:00|10362.5|10361.8|10360.6|10359.6|10362.8|10361.9|10360.5|10359.6|160
1608089100000|2020-12-16 03:25:00|10360.7|10359.7|10360.4|10359.7|10360.8|10360|10359.8|10358.8|163
1608089400000|2020-12-16 03:30:00|10360.2|10359.5|10356.8|10355.8|10360.2|10359.5|10356.6|10355.7|212
1608089700000|2020-12-16 03:35:00|10356.7|10355.7|10355.7|10355|10357.7|10357|10355.6|10354.8|231
1608090000000|2020-12-16 03:40:00|10355.8|10354.8|10354.1|10353.1|10356|10355.3|10353.9|10353|212
1608090300000|2020-12-16 03:45:00|10353.9|10352.9|10353.9|10353.2|10355.7|10354.8|10353.1|10352.3|212
1608090600000|2020-12-16 03:50:00|10353.8|10353.1|10354.4|10353.7|10355.8|10355|10352.8|10351.9|288
1608090900000|2020-12-16 03:55:00|10354.5|10353.5|10354.7|10353.7|10355.2|10354.4|10353.2|10352.5|313
1608091200000|2020-12-16 04:00:00|10354.8|10353.8|10355.2|10354.5|10355.4|10354.6|10353.5|10352.7|331
1608091500000|2020-12-16 04:05:00|10355.3|10354.6|10353.3|10352.3|10355.4|10354.7|10353|10352.2|257
1608091800000|2020-12-16 04:10:00|10353.2|10352.5|10352.8|10351.8|10353.8|10353|10350|10349.3|303
1608092100000|2020-12-16 04:15:00|10352.7|10351.7|10351.7|10351|10352.7|10351.9|10350.2|10349.4|350
1608092400000|2020-12-16 04:20:00|10351.9|10350.9|10351.5|10350.8|10352.2|10351.4|10351.2|10350.3|158
1608092700000|2020-12-16 04:25:00|10351.7|10350.7|10351|10350|10353.7|10352.8|10350.6|10349.9|303
1608093000000|2020-12-16 04:30:00|10351.1|10350.1|10351.4|10350.4|10353.9|10353|10350.6|10349.9|259
1608093300000|2020-12-16 04:35:00|10351.5|10350.5|10349.8|10348.8|10351.5|10350.7|10349.2|10348.2|199
1608093600000|2020-12-16 04:40:00|10349.9|10348.9|10348.3|10347.3|10350.6|10349.9|10348.3|10347.3|219
1608093900000|2020-12-16 04:45:00|10348.4|10347.4|10347.1|10346.4|10348.4|10347.4|10344.7|10343.9|272
1608094200000|2020-12-16 04:50:00|10347|10346.3|10346.6|10345.6|10347.8|10346.8|10346.4|10345.5|209
1608094500000|2020-12-16 04:55:00|10346.7|10345.7|10344|10343.3|10346.7|10345.9|10341.9|10341.2|394
1608094800000|2020-12-16 05:00:00|10344.1|10343.1|10344.5|10343.8|10345.8|10345|10343.9|10343.1|245
1608095100000|2020-12-16 05:05:00|10344.6|10343.9|10346.6|10345.9|10347.1|10346.3|10344.6|10343.8|303
1608095400000|2020-12-16 05:10:00|10346.7|10346|10348|10347|10348|10347.1|10346|10345.2|366
1608095700000|2020-12-16 05:15:00|10347.9|10346.9|10348.9|10347.9|10349|10348.3|10347.3|10346.6|155
1608096000000|2020-12-16 05:20:00|10348.8|10348.1|10349.6|10348.9|10350|10349.2|10348.1|10347.2|219
1608096300000|2020-12-16 05:25:00|10349.5|10348.8|10347.5|10346.8|10349.8|10349|10346.7|10345.8|267
1608096600000|2020-12-16 05:30:00|10347.4|10346.7|10346.8|10345.8|10347.4|10346.7|10346|10345.2|199
1608096900000|2020-12-16 05:35:00|10346.6|10345.9|10345.5|10344.5|10348|10347.1|10344.5|10343.6|304
1608097200000|2020-12-16 05:40:00|10345.6|10344.9|10348.5|10347.5|10348.6|10347.6|10345.6|10344.9|264
1608097500000|2020-12-16 05:45:00|10348.2|10347.3|10348.3|10347.6|10348.8|10347.9|10347.4|10346.5|317
1608097800000|2020-12-16 05:50:00|10348.2|10347.5|10348.1|10347.1|10349.3|10348.5|10346.6|10345.9|270
1608098100000|2020-12-16 05:55:00|10347.9|10347.2|10349.6|10348.6|10349.6|10348.9|10347.3|10346.5|210
1608098400000|2020-12-16 06:00:00|10349.5|10348.5|10351.7|10350.7|10351.8|10351|10348.6|10347.8|296
1608098700000|2020-12-16 06:05:00|10351.6|10350.9|10355.4|10354.7|10355.5|10354.8|10351.5|10350.7|340
1608099000000|2020-12-16 06:10:00|10355.1|10354.4|10356.7|10355.7|10356.7|10355.9|10354.7|10353.9|304
1608099300000|2020-12-16 06:15:00|10356.6|10355.6|10360.3|10359.6|10360.7|10360|10356.4|10355.6|378
1608099600000|2020-12-16 06:20:00|10360.2|10359.5|10357.3|10356.6|10360.4|10359.7|10356|10355|258
1608099900000|2020-12-16 06:25:00|10357|10356.3|10355.3|10354.6|10357.5|10356.8|10355.1|10354.2|172
1608100200000|2020-12-16 06:30:00|10355.2|10354.5|10353.5|10352.8|10355.5|10354.7|10352.9|10351.9|257
1608100500000|2020-12-16 06:35:00|10353.3|10352.6|10354|10353.3|10354.6|10353.8|10353.3|10352.3|139
1608100800000|2020-12-16 06:40:00|10354.1|10353.4|10354.1|10353.4|10354.6|10353.8|10352.3|10351.3|190
1608101100000|2020-12-16 06:45:00|10354.2|10353.2|10352.9|10352.2|10354.6|10353.9|10352.5|10351.6|169
1608101400000|2020-12-16 06:50:00|10352.8|10352.1|10351.7|10351|10353.1|10352.3|10350.5|10349.8|208
1608101700000|2020-12-16 06:55:00|10351.8|10350.8|10350.2|10349.2|10352.3|10351.6|10350.1|10349.1|130
1608102000000|2020-12-16 07:00:00|10350.3|10349.3|10348.4|10347.4|10351.1|10350.1|10347.7|10346.9|318
1608102300000|2020-12-16 07:05:00|10348.5|10347.8|10349.4|10348.7|10350.7|10349.7|10346.4|10345.6|435
1608102600000|2020-12-16 07:10:00|10349.5|10348.8|10346.6|10345.6|10350.7|10349.9|10346.5|10345.5|332
1608102900000|2020-12-16 07:15:00|10346.7|10345.7|10342.5|10341.8|10346.8|10346|10342.5|10341.7|302
1608103200000|2020-12-16 07:20:00|10342.6|10341.6|10344.8|10344.1|10345.3|10344.3|10342.5|10341.6|324
1608103500000|2020-12-16 07:25:00|10344.7|10344|10343.5|10342.8|10344.8|10344.1|10342.2|10341.5|316
1608103800000|2020-12-16 07:30:00|10343.6|10342.9|10345.3|10344.3|10345.8|10345|10342.8|10341.9|280
1608104100000|2020-12-16 07:35:00|10345.4|10344.4|10346.6|10345.9|10346.9|10346|10344.7|10343.8|207
1608104400000|2020-12-16 07:40:00|10346.7|10346|10346|10345.3|10347.3|10346.5|10345.1|10344.2|311
1608104700000|2020-12-16 07:45:00|10346.1|10345.4|10344|10343|10346.2|10345.5|10343.2|10342.5|258
1608105000000|2020-12-16 07:50:00|10343.7|10343.1|10341.7|10340.7|10344|10343.3|10341.1|10340.2|260
1608105300000|2020-12-16 07:55:00|10341.8|10340.8|10345.3|10344.3|10346.6|10345.8|10341.7|10340.7|630
1608105600000|2020-12-16 08:00:00|10345.2|10344.2|10341.9|10340.9|10346.5|10345.5|10340.7|10340|703
1608105900000|2020-12-16 08:05:00|10342.1|10341.1|10342.7|10341.7|10343.6|10342.8|10340.3|10339.5|476
1608106200000|2020-12-16 08:10:00|10342.8|10341.8|10340.5|10339.8|10342.8|10341.8|10340.3|10339.5|328
1608106500000|2020-12-16 08:15:00|10340.4|10339.7|10337.8|10337.1|10341.5|10340.7|10337.6|10336.9|594
1608106800000|2020-12-16 08:20:00|10337.9|10337.2|10341.9|10341.2|10342.1|10341.3|10337.8|10337.1|409
1608107100000|2020-12-16 08:25:00|10342|10341.3|10341.4|10340.7|10342.8|10341.9|10340.7|10340|279
1608107400000|2020-12-16 08:30:00|10341.3|10340.6|10336.5|10335.8|10341.6|10340.6|10335.5|10334.6|780
1608107700000|2020-12-16 08:35:00|10336.4|10335.7|10336|10335|10336.5|10335.8|10332.7|10331.9|646
1608108000000|2020-12-16 08:40:00|10335.9|10334.9|10337.6|10336.9|10338|10337.1|10335|10334|533
1608108300000|2020-12-16 08:45:00|10337.9|10337.2|10336.3|10335.3|10338|10337.2|10335.1|10334.2|369
1608108600000|2020-12-16 08:50:00|10336.4|10335.4|10334.4|10333.7|10337.4|10336.4|10333.6|10332.6|551
1608108900000|2020-12-16 08:55:00|10334.5|10333.8|10333.4|10332.7|10335.6|10334.7|10333|10332.1|352
1608109200000|2020-12-16 09:00:00|10333.6|10332.6|10333.4|10332.7|10335.2|10334.3|10332.5|10331.7|455
1608109500000|2020-12-16 09:05:00|10333.5|10332.8|10334.9|10333.9|10335.5|10334.7|10333.3|10332.6|459
1608109800000|2020-12-16 09:10:00|10335|10334|10335.6|10334.9|10337.8|10337|10334.6|10333.9|448
1608110100000|2020-12-16 09:15:00|10335.5|10334.8|10335.9|10335.2|10336.8|10335.8|10334.9|10334.2|354
1608110400000|2020-12-16 09:20:00|10336|10335.3|10335.4|10334.7|10337.9|10337|10335.3|10334.5|314
1608110700000|2020-12-16 09:25:00|10335.6|10334.6|10335.1|10334.1|10336.1|10335.2|10334.3|10333.5|414
1608111000000|2020-12-16 09:30:00|10335.2|10334.2|10337.4|10336.4|10337.8|10336.8|10334.2|10333.5|402
1608111300000|2020-12-16 09:35:00|10337.5|10336.8|10338.5|10337.5|10340.9|10340|10337.2|10336.2|571
1608111600000|2020-12-16 09:40:00|10338.6|10337.6|10340|10339|10340.1|10339.3|10336.5|10335.6|293
1608111900000|2020-12-16 09:45:00|10340.1|10339.1|10339.2|10338.2|10340.6|10339.7|10338.4|10337.5|366
1608112200000|2020-12-16 09:50:00|10339|10338.3|10337.6|10336.6|10339.2|10338.3|10337.2|10336.3|350
1608112500000|2020-12-16 09:55:00|10337.7|10336.7|10329.4|10328.7|10337.7|10336.7|10328.4|10327.5|664
1608112800000|2020-12-16 10:00:00|10329.2|10328.5|10328.5|10327.8|10330.8|10329.9|10326.7|10325.8|512
1608113100000|2020-12-16 10:05:00|10328.4|10327.7|10330.5|10329.8|10331.2|10330.4|10327.9|10327.2|434
1608113400000|2020-12-16 10:10:00|10330.2|10329.5|10331.7|10331|10333.4|10332.7|10329.5|10328.5|363
1608113700000|2020-12-16 10:15:00|10331.6|10330.9|10333|10332.3|10333.5|10332.5|10331.2|10330.3|324
1608114000000|2020-12-16 10:20:00|10333.1|10332.1|10333.2|10332.2|10334.5|10333.5|10331.9|10330.9|373
1608114300000|2020-12-16 10:25:00|10333.3|10332.3|10332.2|10331.2|10334.5|10333.6|10332.1|10331.1|432
1608114600000|2020-12-16 10:30:00|10332.1|10331.4|10329.5|10328.5|10332.2|10331.4|10328|10327.3|462
1608114900000|2020-12-16 10:35:00|10329.6|10328.8|10331.2|10330.2|10331.4|10330.4|10328.1|10327.3|241
1608115200000|2020-12-16 10:40:00|10331.1|10330.1|10332.9|10331.9|10332.9|10332|10330.3|10329.5|372
1608115500000|2020-12-16 10:45:00|10332.7|10332|10331.7|10331|10332.9|10332|10330.9|10330|257
1608115800000|2020-12-16 10:50:00|10332|10331.3|10336.6|10335.6|10336.6|10335.8|10332|10331.1|351
1608116100000|2020-12-16 10:55:00|10336.5|10335.5|10337.6|10336.9|10339.2|10338.3|10335.7|10334.8|251
1608116400000|2020-12-16 11:00:00|10337.7|10337|10337.8|10337.1|10339|10338.1|10337.6|10336.9|269
1608116700000|2020-12-16 11:05:00|10337.9|10336.9|10334.8|10333.8|10338|10337.1|10334.7|10333.7|330
1608117000000|2020-12-16 11:10:00|10334.7|10333.7|10336.7|10335.7|10338.1|10337.2|10334.6|10333.7|275
1608117300000|2020-12-16 11:15:00|10336.8|10335.8|10331.9|10331.2|10337.1|10336.4|10331.9|10331.2|396
1608117600000|2020-12-16 11:20:00|10332|10331.3|10334.3|10333.3|10334.6|10333.9|10332|10331.3|330
1608117900000|2020-12-16 11:25:00|10334.1|10333.1|10331.1|10330.1|10334.7|10333.9|10330.9|10330|263
1608118200000|2020-12-16 11:30:00|10331|10330|10330|10329|10331.1|10330.3|10329.3|10328.6|204
1608118500000|2020-12-16 11:35:00|10329.8|10328.8|10330.7|10330|10331.5|10330.6|10329.6|10328.8|189
1608118800000|2020-12-16 11:40:00|10330.6|10329.9|10330.7|10329.7|10331.2|10330.4|10328.7|10327.9|404
1608119100000|2020-12-16 11:45:00|10330.5|10329.8|10331.7|10331|10332.6|10331.8|10330.4|10329.6|277
1608119400000|2020-12-16 11:50:00|10331.9|10330.9|10332.1|10331.4|10333.4|10332.6|10331.2|10330.2|355
1608119700000|2020-12-16 11:55:00|10332.3|10331.3|10331.9|10330.9|10332.5|10331.8|10330.9|10330.2|300
1608120000000|2020-12-16 12:00:00|10331.8|10330.8|10337.2|10336.5|10337.4|10336.6|10331.7|10330.8|368
1608120300000|2020-12-16 12:05:00|10337.1|10336.4|10339.3|10338.6|10339.7|10338.8|10335.5|10334.6|438
1608120600000|2020-12-16 12:10:00|10339.4|10338.7|10342.7|10341.7|10343.8|10343|10338.6|10337.6|371
1608120900000|2020-12-16 12:15:00|10342.8|10341.8|10342.6|10341.9|10343.4|10342.5|10342.2|10341.4|317
1608121200000|2020-12-16 12:20:00|10342.7|10342|10339.6|10338.6|10343.2|10342.2|10339|10338|346
1608121500000|2020-12-16 12:25:00|10339.5|10338.8|10338.1|10337.4|10339.6|10338.9|10337.9|10337|295
1608121800000|2020-12-16 12:30:00|10338.2|10337.5|10337.7|10337|10338.9|10338.1|10337.1|10336.2|250
1608122100000|2020-12-16 12:35:00|10337.3|10336.7|10334.1|10333.4|10337.6|10336.9|10334|10333.3|235
1608122400000|2020-12-16 12:40:00|10334.2|10333.5|10333.9|10332.9|10334.4|10333.7|10332.3|10331.4|289
1608122700000|2020-12-16 12:45:00|10333.8|10332.8|10335.2|10334.2|10336|10335.3|10333.4|10332.6|278
1608123000000|2020-12-16 12:50:00|10335.3|10334.3|10335.5|10334.5|10337.5|10336.6|10333.7|10332.8|293
1608123300000|2020-12-16 12:55:00|10335.6|10334.6|10330|10329|10335.9|10335.2|10329.5|10328.7|346
1608123600000|2020-12-16 13:00:00|10330.1|10329.1|10332.7|10331.7|10333|10332.1|10329.5|10328.5|417
1608123900000|2020-12-16 13:05:00|10332.3|10331.6|10334.3|10333.6|10334.8|10334|10330.8|10329.9|348
1608124200000|2020-12-16 13:10:00|10334.4|10333.4|10335|10334|10335.9|10334.9|10333.3|10332.5|399
1608124500000|2020-12-16 13:15:00|10335.1|10334.1|10336.9|10336.2|10337.5|10336.8|10335|10334.1|500
1608124800000|2020-12-16 13:20:00|10336.7|10336|10339|10338.3|10341|10340.3|10336.7|10336|469
1608125100000|2020-12-16 13:25:00|10339.1|10338.4|10339.3|10336.7|10339.8|10338.4|10337|10336.2|361
1608125400000|2020-12-16 13:30:00|10339.4|10336.6|10338.2|10337.2|10343.2|10342.2|10334.8|10332.8|632
1608125700000|2020-12-16 13:35:00|10338.1|10337.1|10342.4|10341.7|10344.3|10343.4|10337.4|10336.7|471
1608126000000|2020-12-16 13:40:00|10342.7|10342|10341.5|10340.8|10345.1|10344.2|10341.5|10340.8|564
1608126300000|2020-12-16 13:45:00|10341.7|10340.7|10347|10346.3|10348.2|10347.4|10340.9|10340.2|623
1608126600000|2020-12-16 13:50:00|10346.6|10345.9|10344|10343.3|10347.2|10346.4|10343.9|10343.1|464
1608126900000|2020-12-16 13:55:00|10344.3|10343.6|10349.9|10349.2|10351.5|10350.8|10344|10343.2|511
1608127200000|2020-12-16 14:00:00|10350|10349.3|10350|10349|10353.5|10352.8|10348.5|10347.7|639
1608127500000|2020-12-16 14:05:00|10350.1|10349.1|10353.4|10352.7|10354.8|10354|10349.9|10349.1|446
1608127800000|2020-12-16 14:10:00|10353.5|10352.8|10350.7|10350|10353.6|10352.9|10350.3|10349.6|336
1608128100000|2020-12-16 14:15:00|10350.3|10349.6|10356.3|10355.6|10357.6|10356.9|10350.2|10349.4|519
1608128400000|2020-12-16 14:20:00|10356.4|10355.7|10359.4|10358.7|10360.3|10359.6|10356.2|10355.5|517
1608128700000|2020-12-16 14:25:00|10359.1|10358.4|10360.9|10359.9|10365.5|10364.8|10358.9|10358.1|637
1608129000000|2020-12-16 14:30:00|10361.1|10360.4|10355.3|10354.6|10362.7|10362|10353.7|10352.9|683
1608129300000|2020-12-16 14:35:00|10355.2|10354.5|10351.1|10350.1|10356.1|10355.4|10350.6|10349.7|682
1608129600000|2020-12-16 14:40:00|10351|10350|10347.4|10346.4|10351.3|10350.6|10346.2|10345.5|599
1608129900000|2020-12-16 14:45:00|10347.6|10346.6|10349.7|10349|10353|10352.1|10345.5|10344.6|630
1608130200000|2020-12-16 14:50:00|10349.6|10348.6|10349.6|10348.9|10352.8|10352|10348.4|10347.7|559
1608130500000|2020-12-16 14:55:00|10349.4|10348.7|10352|10351|10353.1|10352.2|10349.1|10348.2|533
1608130800000|2020-12-16 15:00:00|10351.9|10350.9|10357.2|10356.2|10359.5|10358.6|10351.9|10350.9|689
1608131100000|2020-12-16 15:05:00|10357.3|10356.3|10360.2|10359.5|10360.5|10359.6|10357.3|10356.3|545
1608131400000|2020-12-16 15:10:00|10360.1|10359.4|10358.3|10357.6|10362|10361.2|10358.1|10357.2|596
1608131700000|2020-12-16 15:15:00|10358.7|10357.7|10352.3|10351.6|10359.3|10358.5|10351.8|10350.9|621
1608132000000|2020-12-16 15:20:00|10352.2|10351.5|10352.5|10351.5|10357.5|10356.8|10351.5|10350.5|672
1608132300000|2020-12-16 15:25:00|10352.6|10351.6|10354.8|10353.8|10357.5|10356.5|10351.3|10350.4|610
1608132600000|2020-12-16 15:30:00|10354.9|10353.9|10353.7|10353|10355.9|10355|10351.8|10350.9|417
1608132900000|2020-12-16 15:35:00|10353.6|10352.9|10353|10352.3|10353.8|10352.9|10351|10350.2|449
1608133200000|2020-12-16 15:40:00|10353.2|10352.5|10351.7|10350.7|10353.5|10352.6|10350.2|10349.2|430
1608133500000|2020-12-16 15:45:00|10351.9|10350.9|10355.9|10354.9|10355.9|10355.2|10351.4|10350.7|435
1608133800000|2020-12-16 15:50:00|10356|10355|10356.3|10355.3|10358.2|10357.5|10354.7|10353.9|488
1608134100000|2020-12-16 15:55:00|10356.1|10355.1|10350.8|10350.1|10356.2|10355.4|10350.7|10350|736
1608134400000|2020-12-16 16:00:00|10350.6|10349.9|10353.9|10353.2|10354.1|10353.3|10350.5|10349.8|396
1608134700000|2020-12-16 16:05:00|10353.8|10353.1|10356|10355|10357.6|10356.7|10353.8|10353.1|352
1608135000000|2020-12-16 16:10:00|10355.9|10354.9|10356|10355|10356.4|10355.6|10353.8|10352.9|393
1608135300000|2020-12-16 16:15:00|10355.7|10354.8|10357.8|10357.1|10358.4|10357.5|10354.8|10353.9|340
1608135600000|2020-12-16 16:20:00|10358|10356.8|10357.7|10356.7|10358.4|10357.6|10356.2|10355.4|324
1608135900000|2020-12-16 16:25:00|10357.8|10356.8|10358.1|10357.1|10358.3|10357.4|10357.1|10356.1|231
1608136200000|2020-12-16 16:30:00|10357.9|10357.2|10360.9|10360.2|10361|10360.2|10357.9|10357|346
1608136500000|2020-12-16 16:35:00|10360.8|10360.1|10358.5|10357.8|10361|10360.3|10358.4|10357.7|321
1608136800000|2020-12-16 16:40:00|10358.2|10357.5|10359.7|10358.7|10360.7|10359.9|10357.6|10356.8|293
1608137100000|2020-12-16 16:45:00|10359.8|10358.8|10358|10357|10360|10359.1|10357.7|10356.8|235
1608137400000|2020-12-16 16:50:00|10357.9|10356.9|10357.7|10357|10358.8|10357.9|10357.2|10356.3|263
1608137700000|2020-12-16 16:55:00|10357.9|10357.2|10360|10359|10360.1|10359.2|10357.9|10357.1|173
1608138000000|2020-12-16 17:00:00|10360.1|10359.1|10363.2|10362.5|10363.8|10363|10359.4|10358.4|364
1608138300000|2020-12-16 17:05:00|10363.3|10362.6|10364.5|10363.5|10364.5|10363.6|10363|10362.1|299
1608138600000|2020-12-16 17:10:00|10364.4|10363.4|10363.9|10363.2|10365.2|10364.4|10363.9|10363.1|260
1608138900000|2020-12-16 17:15:00|10364.2|10363.5|10366.5|10365.8|10366.8|10365.9|10364.2|10363.5|153
1608139200000|2020-12-16 17:20:00|10366.7|10366|10367.1|10366.4|10367.5|10366.8|10365.4|10364.5|255
1608139500000|2020-12-16 17:25:00|10367.2|10366.2|10367.5|10366.8|10368.2|10367.3|10366.6|10365.7|200
1608139800000|2020-12-16 17:30:00|10367.6|10366.9|10367.2|10366.5|10368.8|10368.1|10366.9|10366.1|255
1608140100000|2020-12-16 17:35:00|10367.3|10366.6|10365.2|10364.5|10367.4|10366.6|10365.1|10364.2|215
1608140400000|2020-12-16 17:40:00|10365.3|10364.6|10365.5|10364.5|10366.4|10365.6|10365.2|10364.5|117
1608140700000|2020-12-16 17:45:00|10365.4|10364.4|10366|10365.3|10366.3|10365.5|10365.2|10364.3|178
1608141000000|2020-12-16 17:50:00|10365.9|10365.2|10363.7|10362.7|10367.1|10366.1|10363.7|10362.7|364
1608141300000|2020-12-16 17:55:00|10363.5|10362.8|10363.1|10362.4|10364.2|10363.4|10362.5|10361.8|278
1608141600000|2020-12-16 18:00:00|10363|10362.3|10363.3|10362.3|10363.9|10363|10362.3|10361.3|177
1608141900000|2020-12-16 18:05:00|10363.2|10362.5|10362.6|10361.9|10364.1|10363.4|10362.5|10361.6|191
1608142200000|2020-12-16 18:10:00|10362.7|10362|10361.5|10360.8|10363.3|10362.5|10361.3|10360.6|173
1608142500000|2020-12-16 18:15:00|10361.6|10360.9|10363|10362|10363.1|10362.3|10361.6|10360.9|132
1608142800000|2020-12-16 18:20:00|10362.9|10361.9|10364.3|10363.3|10364.3|10363.5|10362.7|10361.9|134
1608143100000|2020-12-16 18:25:00|10364.2|10363.2|10364.7|10364|10364.8|10364|10364|10363.1|99
1608143400000|2020-12-16 18:30:00|10365.1|10364.4|10365.7|10365|10365.9|10365.2|10365.1|10364.4|137
1608143700000|2020-12-16 18:35:00|10365.8|10365.1|10363.6|10362.9|10365.8|10365.1|10363.5|10362.8|179
1608144000000|2020-12-16 18:40:00|10363.7|10363|10363.5|10362.8|10364.7|10364|10363.5|10362.7|214
1608144300000|2020-12-16 18:45:00|10363.6|10362.9|10364.3|10363.6|10365.2|10364.3|10363.4|10362.6|246
1608144600000|2020-12-16 18:50:00|10364.2|10363.5|10364.6|10363.6|10365.7|10364.8|10363.9|10363|137
1608144900000|2020-12-16 18:55:00|10364.5|10363.5|10365.9|10359.9|10367.8|10363.7|10363.3|10358.7|471
1608145200000|2020-12-16 19:00:00|10366.6|10360.6|10366.3|10365.3|10376.1|10375.1|10364|10358.2|1544
1608145500000|2020-12-16 19:05:00|10366.8|10365.8|10374.1|10373.4|10375|10374|10366.7|10365.7|947
1608145800000|2020-12-16 19:10:00|10374.3|10373.3|10378.5|10377.8|10379.4|10378.4|10374.3|10373.3|823
1608146100000|2020-12-16 19:15:00|10378.8|10378.1|10390|10389.3|10392.3|10391.4|10378.8|10377.8|1049
1608146400000|2020-12-16 19:20:00|10390.1|10389.4|10382.8|10381.8|10390.9|10390.2|10382.1|10381.1|685
1608146700000|2020-12-16 19:25:00|10383|10382|10381.5|10380.5|10384.2|10383.2|10381.1|10380.1|559
1608147000000|2020-12-16 19:30:00|10381.6|10380.6|10372.1|10371.1|10382.9|10381.9|10369.3|10368.3|718
1608147300000|2020-12-16 19:35:00|10372|10371|10369.1|10368.1|10373.7|10372.8|10366.3|10365.3|683
1608147600000|2020-12-16 19:40:00|10369.6|10368.6|10366.1|10365.1|10371.8|10370.8|10363.8|10362.8|656
1608147900000|2020-12-16 19:45:00|10366|10365|10365.2|10364.2|10367.4|10366.5|10363.9|10363.1|645
1608148200000|2020-12-16 19:50:00|10365|10364.3|10362.7|10361.7|10365.8|10364.8|10358.9|10358.1|551
1608148500000|2020-12-16 19:55:00|10362.6|10361.6|10363.8|10362.8|10364.4|10363.4|10360.7|10359.7|527
1608148800000|2020-12-16 20:00:00|10363.6|10362.6|10352.7|10351.7|10363.9|10362.9|10352.4|10351.6|715
1608149100000|2020-12-16 20:05:00|10352.6|10351.6|10357.3|10356.3|10358.1|10357.2|10352.2|10351.2|481
1608149400000|2020-12-16 20:10:00|10357.1|10356.1|10356.7|10355.7|10358.5|10357.5|10354.8|10353.8|447
1608149700000|2020-12-16 20:15:00|10356.6|10355.6|10351.2|10350.2|10356.9|10356|10351.2|10350.2|385
1608150000000|2020-12-16 20:20:00|10351|10350|10345.9|10344.9|10351.8|10350.8|10344.3|10343.3|607
1608150300000|2020-12-16 20:25:00|10345.8|10344.8|10345.1|10344.1|10347.6|10346.6|10342.4|10341.4|614
1608150600000|2020-12-16 20:30:00|10345.2|10344.2|10342.4|10341.4|10346.3|10345.3|10340.8|10339.8|533
1608150900000|2020-12-16 20:35:00|10342.3|10341.3|10345.2|10344.2|10345.9|10345.1|10340.4|10339.5|433
1608151200000|2020-12-16 20:40:00|10345.1|10344.1|10343.8|10342.8|10346.6|10345.7|10343.5|10342.6|372
1608151500000|2020-12-16 20:45:00|10343.7|10342.7|10345.5|10344.5|10346.2|10345.2|10343.2|10342.3|434
1608151800000|2020-12-16 20:50:00|10345.4|10344.4|10345.8|10344.8|10349.2|10348.2|10345.1|10344.2|459
1608152100000|2020-12-16 20:55:00|10345.7|10344.7|10350.4|10349.4|10350.5|10349.5|10344.8|10344.1|490
1608152400000|2020-12-16 21:00:00|10350.3|10349.3|10351.5|10350.5|10351.5|10350.5|10349.1|10348.2|267
1608152700000|2020-12-16 21:05:00|10351.3|10350.3|10350|10349|10351.7|10350.7|10349.5|10348.5|121
1608153000000|2020-12-16 21:10:00|10350.1|10349.1|10350.1|10349.1|10351.1|10350.1|10349.7|10348.8|122
1608153300000|2020-12-16 21:15:00|10350.2|10349.2|10349.4|10348.4|10350.3|10349.5|10348.6|10347.6|167
1608153600000|2020-12-16 21:20:00|10349.3|10348.3|10349|10348|10349.4|10348.4|10348.1|10347.1|120
1608153900000|2020-12-16 21:25:00|10349.1|10348.1|10347.6|10346.6|10349.7|10348.8|10347.2|10346.3|139
1608154200000|2020-12-16 21:30:00|10347.7|10346.7|10347.1|10346.1|10348.8|10347.8|10347|10346.1|152
1608154500000|2020-12-16 21:35:00|10347.2|10346.2|10346.2|10345.2|10347.8|10346.9|10346|10345.1|163
1608154800000|2020-12-16 21:40:00|10346.1|10345.1|10344.4|10343.4|10346.3|10345.3|10343.7|10342.7|152
1608155100000|2020-12-16 21:45:00|10344.3|10343.3|10343.4|10342.4|10344.5|10343.5|10343.2|10342.2|199
1608155400000|2020-12-16 21:50:00|10343.3|10342.3|10342.7|10341.7|10344|10342.8|10342.3|10341.3|266
1608155700000|2020-12-16 21:55:00|10342.8|10341.8|10349|10343|10349|10343.9|10342|10339.5|697
1608156000000|2020-12-16 22:00:00|10348.9|10342.9|10349.3|10343.5|10350.8|10344.8|10348.7|10342.7|38
1608156300000|2020-12-16 22:05:00|10348.8|10342.8|10348.1|10343|10349.7|10343.9|10347.5|10342.4|1009
1608156600000|2020-12-16 22:10:00|10348.2|10343.1|10348.7|10342.8|10349|10343.6|10347.6|10342.2|1336
1608156900000|2020-12-16 22:15:00|10348.2|10343.2|10348.9|10343.1|10348.9|10344|10347.2|10341.8|1505
1608157200000|2020-12-16 22:20:00|10348.8|10343|10345.5|10342|10348.9|10344.7|10345|10341.3|1521
1608157500000|2020-12-16 22:25:00|10345.6|10341.9|10345|10342.3|10345.9|10342.7|10344.9|10341.4|1612
1608157800000|2020-12-16 22:30:00|10345.2|10342.2|10345.4|10340.9|10346|10342.9|10345|10340.7|1378
1608158100000|2020-12-16 22:35:00|10345.5|10340.8|10345.8|10340.8|10346|10341.2|10345.2|10340.4|959
1608158400000|2020-12-16 22:40:00|10345.7|10340.7|10345.1|10340.7|10346.2|10342.3|10345|10340|1480
1608158700000|2020-12-16 22:45:00|10345.2|10340.3|10346|10341.8|10346.5|10342.9|10344.6|10340.3|1507
1608159000000|2020-12-16 22:50:00|10346.1|10341.9|10345.9|10343.9|10346.9|10344.9|10345.7|10341.4|1674
1608159300000|2020-12-16 22:55:00|10345.8|10344.1|10345.9|10344|10346.4|10344.3|10345.5|10343.4|1393
1608159600000|2020-12-16 23:00:00|10345.4|10344.4|10345.9|10344.9|10346.3|10345.1|10344.8|10343.3|627
1608159900000|2020-12-16 23:05:00|10346|10345|10346.5|10345.5|10346.9|10345.9|10345.9|10344.9|391
1608160200000|2020-12-16 23:10:00|10346.4|10345.4|10348.6|10347.6|10348.7|10347.7|10346|10345|311
1608160500000|2020-12-16 23:15:00|10348.5|10347.5|10350.1|10349.1|10350.7|10349.7|10348.4|10347.4|264
1608160800000|2020-12-16 23:20:00|10350|10349.3|10348.9|10348.2|10350.7|10349.7|10348.8|10348|84
1608161100000|2020-12-16 23:25:00|10349|10348|10348.1|10347.1|10349.2|10348.3|10348.1|10347.1|46
1608161400000|2020-12-16 23:30:00|10348|10347|10345.7|10344.7|10348.1|10347.2|10345.3|10344.4|186
1608161700000|2020-12-16 23:35:00|10345.8|10344.8|10349.1|10348.1|10349.4|10348.6|10345.7|10344.7|138
1608162000000|2020-12-16 23:40:00|10348.8|10347.8|10348.6|10347.6|10349|10348|10347.7|10346.7|110
1608162300000|2020-12-16 23:45:00|10348.5|10347.5|10346.3|10345.3|10349|10348|10346.2|10345.2|136
1608162600000|2020-12-16 23:50:00|10346.2|10345.5|10348.5|10347.5|10348.6|10347.6|10346.2|10345.3|113
1608162900000|2020-12-16 23:55:00|10348.6|10347.6|10348.1|10347.1|10349|10348|10347.7|10346.7|147
1608163200000|2020-12-17 00:00:00|10348.2|10347.2|10345.1|10344.1|10348.8|10347.8|10344.3|10343.3|441
1608163500000|2020-12-17 00:05:00|10345.2|10344.2|10350|10349|10350.8|10350|10344.9|10344.1|370
1608163800000|2020-12-17 00:10:00|10349.8|10349.1|10353.2|10352.5|10355.4|10354.5|10349.8|10348.9|388
1608164100000|2020-12-17 00:15:00|10353.3|10352.6|10353.6|10352.6|10353.7|10352.9|10351.3|10350.4|301
1608164400000|2020-12-17 00:20:00|10353.7|10352.7|10353.4|10352.7|10354.7|10353.9|10352.2|10351.4|227
1608164700000|2020-12-17 00:25:00|10353.5|10352.8|10352.5|10351.5|10354|10353.3|10351.6|10350.7|278
1608165000000|2020-12-17 00:30:00|10352.4|10351.4|10355.4|10354.7|10356.6|10355.9|10350.7|10349.8|409
1608165300000|2020-12-17 00:35:00|10355.3|10354.6|10352.4|10351.7|10355.6|10354.7|10350.9|10350.1|352
1608165600000|2020-12-17 00:40:00|10352.5|10351.5|10348.8|10347.8|10353.7|10353|10348.4|10347.5|341
1608165900000|2020-12-17 00:45:00|10348.7|10347.7|10348.1|10347.4|10350.4|10349.6|10347.5|10346.7|263
1608166200000|2020-12-17 00:50:00|10348.2|10347.5|10344.4|10343.4|10349.5|10348.8|10343.7|10342.9|438
1608166500000|2020-12-17 00:55:00|10344.5|10343.5|10341.7|10341|10344.7|10343.8|10341.6|10340.8|381
1608166800000|2020-12-17 01:00:00|10341.6|10340.9|10343.4|10342.7|10343.5|10342.8|10339.5|10338.7|488
1608167100000|2020-12-17 01:05:00|10343.3|10342.6|10338|10337.3|10343.6|10342.8|10336.8|10336.1|380
1608167400000|2020-12-17 01:10:00|10337.9|10337.2|10339.1|10338.4|10340|10339|10337.5|10336.7|288
1608167700000|2020-12-17 01:15:00|10339.3|10338.3|10338.9|10337.9|10343.3|10342.4|10338.1|10337.4|392
1608168000000|2020-12-17 01:20:00|10338.8|10337.8|10335|10334.3|10340|10339|10334.1|10333.4|542
1608168300000|2020-12-17 01:25:00|10335.2|10334.2|10336.6|10335.9|10339|10338.3|10334.2|10333.4|449
1608168600000|2020-12-17 01:30:00|10336.5|10335.8|10336.6|10335.9|10338|10337.2|10335.2|10334.4|337
1608168900000|2020-12-17 01:35:00|10336.8|10336.1|10337.4|10336.4|10338.7|10337.9|10336.6|10335.9|283
1608169200000|2020-12-17 01:40:00|10337.3|10336.6|10338.7|10338|10339.1|10338.3|10337.2|10336.5|266
1608169500000|2020-12-17 01:45:00|10338.8|10338.1|10340.8|10340.1|10341.1|10340.3|10338.4|10337.5|287
1608169800000|2020-12-17 01:50:00|10340.9|10339.9|10339.2|10338.5|10340.9|10340.1|10337.5|10336.6|284
1608170100000|2020-12-17 01:55:00|10339.3|10338.6|10335.8|10335.1|10339.6|10338.9|10334.1|10333.4|429
1608170400000|2020-12-17 02:00:00|10335.7|10335|10331.3|10330.3|10336.1|10335.4|10331.2|10330.3|454
1608170700000|2020-12-17 02:05:00|10331.4|10330.4|10333.2|10332.2|10334.2|10333.2|10330.8|10329.8|319
1608171000000|2020-12-17 02:10:00|10333.1|10332.1|10330.7|10330|10333.9|10333.1|10330.7|10329.9|266
1608171300000|2020-12-17 02:15:00|10330.8|10330.1|10334.6|10333.6|10335.7|10335|10330.8|10330.1|288
1608171600000|2020-12-17 02:20:00|10334.4|10333.7|10332.9|10332.2|10334.8|10334.1|10331.5|10330.7|261
1608171900000|2020-12-17 02:25:00|10332.8|10332.1|10334|10333.3|10334.2|10333.5|10332.7|10332|162
1608172200000|2020-12-17 02:30:00|10334.1|10333.4|10333.5|10332.8|10334.3|10333.5|10332.7|10331.9|190
1608172500000|2020-12-17 02:35:00|10333.7|10332.7|10331.7|10331|10333.8|10333.1|10330|10329|247
1608172800000|2020-12-17 02:40:00|10331.8|10330.8|10330.7|10330|10332.2|10331.4|10330.6|10329.9|171
1608173100000|2020-12-17 02:45:00|10330.8|10330.1|10330.4|10329.7|10330.8|10330.1|10329.9|10329.2|201
1608173400000|2020-12-17 02:50:00|10330.5|10329.8|10332.4|10331.7|10332.8|10332|10330.4|10329.7|194
1608173700000|2020-12-17 02:55:00|10332.3|10331.6|10331.8|10331.1|10333.4|10332.6|10330.7|10330|203
1608174000000|2020-12-17 03:00:00|10332|10331|10333.5|10332.8|10333.8|10333.1|10331.8|10330.9|141
1608174300000|2020-12-17 03:05:00|10333.6|10332.9|10333.3|10332.6|10334.6|10333.9|10332.8|10332.1|119
1608174600000|2020-12-17 03:10:00|10333.4|10332.7|10334.9|10334.2|10335.7|10334.9|10333.3|10332.6|192
1608174900000|2020-12-17 03:15:00|10334.8|10334.1|10333.5|10332.8|10335.1|10334.4|10333.4|10332.7|146
1608175200000|2020-12-17 03:20:00|10333.4|10332.7|10333.7|10333|10334|10333.2|10332.6|10331.8|104
1608175500000|2020-12-17 03:25:00|10333.6|10332.9|10332.5|10331.5|10334|10333.1|10332.1|10331.4|99
1608175800000|2020-12-17 03:30:00|10332.7|10331.7|10333.4|10332.4|10333.6|10332.9|10331.7|10330.8|143
1608176100000|2020-12-17 03:35:00|10333.5|10332.5|10333.4|10332.7|10333.6|10332.8|10332.7|10332|136
1608176400000|2020-12-17 03:40:00|10333.3|10332.6|10333|10332|10333.8|10333.1|10332.7|10331.9|185
1608176700000|2020-12-17 03:45:00|10332.9|10332.2|10334.5|10333.5|10334.5|10333.8|10332.4|10331.6|175
1608177000000|2020-12-17 03:50:00|10334.6|10333.6|10334.3|10333.6|10334.7|10333.9|10333.4|10332.6|107
1608177300000|2020-12-17 03:55:00|10334.2|10333.5|10335|10334.3|10335.3|10334.6|10333.5|10332.6|172
1608177600000|2020-12-17 04:00:00|10335.1|10334.4|10336.2|10335.5|10336.4|10335.6|10334.9|10334.1|126
1608177900000|2020-12-17 04:05:00|10336.3|10335.6|10337.1|10336.4|10337.4|10336.7|10336.2|10335.4|140
1608178200000|2020-12-17 04:10:00|10337.2|10336.5|10335.5|10334.5|10337.3|10336.5|10335.3|10334.4|171
1608178500000|2020-12-17 04:15:00|10335.3|10334.6|10331.7|10330.7|10335.9|10335.1|10331.3|10330.3|252
1608178800000|2020-12-17 04:20:00|10331.8|10330.8|10326.1|10325.4|10332.7|10332|10325.4|10324.5|527
1608179100000|2020-12-17 04:25:00|10326|10325.3|10329.2|10328.5|10329.8|10329|10325|10324.1|368
1608179400000|2020-12-17 04:30:00|10329.1|10328.4|10331.6|10330.9|10333.8|10333|10328.5|10327.6|394
1608179700000|2020-12-17 04:35:00|10331.7|10331|10332.9|10332.2|10333.6|10332.8|10331.1|10330.3|269
1608180000000|2020-12-17 04:40:00|10332.8|10332.1|10334.8|10334.1|10335|10334.3|10332.1|10331.2|254
1608180300000|2020-12-17 04:45:00|10334.7|10334|10335.4|10334.4|10336.7|10335.9|10334.1|10333.3|318
1608180600000|2020-12-17 04:50:00|10335.5|10334.5|10334.7|10334|10335.7|10334.8|10333.7|10332.9|279
1608180900000|2020-12-17 04:55:00|10334.6|10333.9|10332.9|10331.9|10335.2|10334.4|10332.4|10331.7|266
1608181200000|2020-12-17 05:00:00|10332.8|10332.1|10332.2|10331.5|10333.1|10332.3|10331.9|10331.1|279
1608181500000|2020-12-17 05:05:00|10332.1|10331.4|10334.1|10333.4|10335.2|10334.4|10332.1|10331.4|288
1608181800000|2020-12-17 05:10:00|10334.3|10333.3|10333.1|10332.4|10334.4|10333.5|10332.9|10332|280
1608182100000|2020-12-17 05:15:00|10333|10332.3|10336.6|10335.6|10337.1|10336.4|10332.9|10332|274
1608182400000|2020-12-17 05:20:00|10336.5|10335.8|10334.3|10333.6|10336.7|10335.8|10333.9|10333|184
1608182700000|2020-12-17 05:25:00|10334.2|10333.5|10335|10334.3|10336|10335.2|10334.1|10333.2|197
1608183000000|2020-12-17 05:30:00|10335.1|10334.4|10337.3|10336.6|10337.5|10336.7|10334.7|10334|189
1608183300000|2020-12-17 05:35:00|10337.2|10336.5|10335.1|10334.4|10337.3|10336.6|10335|10334.3|210
1608183600000|2020-12-17 05:40:00|10335.2|10334.5|10337.4|10336.7|10337.7|10336.9|10335|10334.3|161
1608183900000|2020-12-17 05:45:00|10337.5|10336.8|10336.9|10336.2|10338|10337.2|10335.3|10334.5|212
1608184200000|2020-12-17 05:50:00|10336.8|10336.1|10334|10333.3|10337|10336.2|10333.8|10333|209
1608184500000|2020-12-17 05:55:00|10333.9|10333.2|10331.7|10330.7|10334.1|10333.3|10331.5|10330.7|343
1608184800000|2020-12-17 06:00:00|10331.8|10330.8|10331.6|10330.6|10332.6|10331.6|10329.8|10329|339
1608185100000|2020-12-17 06:05:00|10331.5|10330.8|10332.1|10331.4|10332.3|10331.5|10331|10330.1|238
1608185400000|2020-12-17 06:10:00|10332|10331.3|10331.6|10330.9|10332.2|10331.4|10330.5|10329.7|184
1608185700000|2020-12-17 06:15:00|10331.8|10330.8|10334|10333|10334.5|10333.7|10331.5|10330.5|251
1608186000000|2020-12-17 06:20:00|10333.9|10333.2|10330.7|10329.7|10333.9|10333.2|10330.5|10329.6|161
1608186300000|2020-12-17 06:25:00|10330.6|10329.6|10329.2|10328.5|10330.7|10329.7|10328.3|10327.4|289
1608186600000|2020-12-17 06:30:00|10329.4|10328.4|10327.9|10327.2|10329.4|10328.7|10327.8|10326.9|265
1608186900000|2020-12-17 06:35:00|10327.8|10327.1|10328|10327.3|10329.7|10329|10327.6|10326.9|221
1608187200000|2020-12-17 06:40:00|10327.9|10327.2|10326.9|10325.9|10329.3|10328.6|10325.6|10324.9|223
1608187500000|2020-12-17 06:45:00|10326.8|10325.8|10324.2|10323.5|10327.4|10326.6|10321.8|10320.8|380
1608187800000|2020-12-17 06:50:00|10324.4|10323.4|10326.4|10325.4|10326.7|10326|10322.4|10321.7|388
1608188100000|2020-12-17 06:55:00|10326.5|10325.5|10324.9|10324.2|10327.4|10326.5|10324.9|10324|284
1608188400000|2020-12-17 07:00:00|10324.5|10323.8|10323.4|10322.4|10326.2|10325.3|10322.7|10321.8|392
1608188700000|2020-12-17 07:05:00|10323.5|10322.5|10319.2|10318.5|10324.7|10324|10319.1|10318.2|580
1608189000000|2020-12-17 07:10:00|10319.1|10318.4|10317.4|10316.4|10319.4|10318.4|10315.6|10314.7|628
1608189300000|2020-12-17 07:15:00|10317.5|10316.5|10318.2|10317.5|10319.2|10318.3|10315.7|10314.9|507
1608189600000|2020-12-17 07:20:00|10318.4|10317.4|10322|10321.3|10323.2|10322.5|10317|10316.3|537
1608189900000|2020-12-17 07:25:00|10322.3|10321.2|10321|10320.3|10322.4|10321.5|10320.1|10319.3|380
1608190200000|2020-12-17 07:30:00|10320.9|10320.2|10320|10319.3|10323.3|10322.4|10319.6|10318.8|412
1608190500000|2020-12-17 07:35:00|10320.1|10319.4|10320.7|10319.7|10321.2|10320.4|10318.9|10318.2|343
1608190800000|2020-12-17 07:40:00|10320.3|10319.6|10323.1|10322.1|10323.8|10322.9|10319.8|10319|421
1608191100000|2020-12-17 07:45:00|10323.2|10322.2|10324.4|10323.4|10324.7|10324|10320.8|10319.9|375
1608191400000|2020-12-17 07:50:00|10324.2|10323.2|10321.5|10320.5|10324.2|10323.5|10321.3|10320.3|398
1608191700000|2020-12-17 07:55:00|10321.4|10320.4|10318.9|10318.2|10322.2|10321.3|10318.8|10317.9|431
1608192000000|2020-12-17 08:00:00|10318.8|10318.1|10318.5|10317.8|10321.5|10320.7|10316|10315.2|662
1608192300000|2020-12-17 08:05:00|10318.6|10317.5|10315.1|10314.1|10318.6|10317.6|10313.2|10312.3|550
1608192600000|2020-12-17 08:10:00|10315|10314|10319.9|10319.2|10320|10319.2|10314.4|10313.5|443
1608192900000|2020-12-17 08:15:00|10319.8|10319.1|10321.2|10320.2|10322.2|10321.3|10318.8|10317.8|504
1608193200000|2020-12-17 08:20:00|10321|10320.3|10323.5|10322.5|10324.5|10323.7|10320.5|10319.8|418
1608193500000|2020-12-17 08:25:00|10323.4|10322.4|10320.4|10319.7|10323.4|10322.5|10319.2|10318.4|349
1608193800000|2020-12-17 08:30:00|10320.1|10319.4|10319.2|10318.5|10322|10321.2|10318.2|10317.4|361
1608194100000|2020-12-17 08:35:00|10319.1|10318.4|10320.6|10319.9|10321.6|10320.7|10319.1|10318.4|310
1608194400000|2020-12-17 08:40:00|10320.5|10319.8|10320.5|10319.8|10324.1|10323.3|10319.4|10318.7|378
1608194700000|2020-12-17 08:45:00|10320.4|10319.7|10316.7|10316|10320.8|10320|10315.8|10314.9|462
1608195000000|2020-12-17 08:50:00|10316.8|10316.1|10318.4|10317.7|10319.3|10318.6|10316|10315|574
1608195300000|2020-12-17 08:55:00|10318.5|10317.8|10317.4|10316.4|10319.3|10318.5|10315.7|10314.8|460
1608195600000|2020-12-17 09:00:00|10317.5|10316.5|10318.7|10318|10319.2|10318.4|10316.4|10315.7|485
1608195900000|2020-12-17 09:05:00|10318.6|10317.9|10319.3|10318.6|10321.4|10320.7|10318.6|10317.7|415
1608196200000|2020-12-17 09:10:00|10319.4|10318.4|10320.8|10319.8|10321|10320.2|10316.5|10315.8|443
1608196500000|2020-12-17 09:15:00|10320.7|10319.7|10320.5|10319.5|10322.5|10321.7|10320.2|10319.3|505
1608196800000|2020-12-17 09:20:00|10320.4|10319.4|10318.1|10317.4|10320.7|10319.9|10317.3|10316.6|419
1608197100000|2020-12-17 09:25:00|10318.2|10317.2|10318.7|10318|10319.6|10318.8|10317.6|10316.7|463
1608197400000|2020-12-17 09:30:00|10318.8|10318.1|10318.8|10318.1|10319.8|10319|10317|10316.2|310
1608197700000|2020-12-17 09:35:00|10318.9|10318.2|10317.4|10316.7|10320|10319.1|10316.4|10315.7|351
1608198000000|2020-12-17 09:40:00|10317.5|10316.8|10318.5|10317.8|10318.9|10318.2|10315.5|10314.8|412
1608198300000|2020-12-17 09:45:00|10318.4|10317.7|10315.4|10314.7|10318.8|10318|10315.4|10314.7|281
1608198600000|2020-12-17 09:50:00|10315.7|10315|10316.6|10315.9|10317.2|10316.5|10315.5|10314.8|278
1608198900000|2020-12-17 09:55:00|10316.7|10316|10307.6|10306.9|10316.8|10316.1|10307.5|10306.6|697
1608199200000|2020-12-17 10:00:00|10307.7|10307|10307.3|10306.3|10310.3|10309.4|10305.5|10304.8|695
1608199500000|2020-12-17 10:05:00|10307.2|10306.2|10308.9|10307.9|10309.6|10308.7|10306.2|10305.2|394
1608199800000|2020-12-17 10:10:00|10308.8|10308.1|10308.9|10308.2|10309.8|10308.9|10307.8|10307.1|321
1608200100000|2020-12-17 10:15:00|10309|10308.3|10310|10309.3|10310.7|10309.9|10308.9|10308.2|273
1608200400000|2020-12-17 10:20:00|10310.1|10309.4|10308.1|10307.4|10310.4|10309.6|10307.7|10306.8|381
1608200700000|2020-12-17 10:25:00|10308|10307.3|10311.1|10310.1|10311.2|10310.3|10306.3|10305.6|363
1608201000000|2020-12-17 10:30:00|10311|10310|10310.6|10309.9|10311.6|10310.9|10310.1|10309.4|333
1608201300000|2020-12-17 10:35:00|10310.7|10310|10311.9|10310.9|10312.4|10311.6|10309.3|10308.6|339
1608201600000|2020-12-17 10:40:00|10311.8|10311.1|10312.3|10311.6|10312.8|10312.1|10310.4|10309.7|266
1608201900000|2020-12-17 10:45:00|10312.2|10311.5|10309|10308.3|10312.4|10311.5|10307|10306.3|275
1608202200000|2020-12-17 10:50:00|10309.1|10308.4|10307.5|10306.8|10309.2|10308.4|10307.1|10306.4|271
1608202500000|2020-12-17 10:55:00|10307.6|10306.9|10308.9|10308.2|10309.5|10308.8|10306.8|10306|298
1608202800000|2020-12-17 11:00:00|10309|10308.3|10309.3|10308.6|10310.8|10310.1|10308.7|10308|254
1608203100000|2020-12-17 11:05:00|10309.4|10308.7|10310|10309.3|10311.5|10310.8|10308.9|10308|321
1608203400000|2020-12-17 11:10:00|10309.9|10309.2|10309.4|10308.7|10310.2|10309.4|10308.2|10307.5|295
1608203700000|2020-12-17 11:15:00|10309.2|10308.5|10305.8|10305.1|10309.2|10308.5|10305.2|10304.5|339
1608204000000|2020-12-17 11:20:00|10305.9|10305.2|10306.8|10306.1|10308.3|10307.6|10305.8|10305.1|234
1608204300000|2020-12-17 11:25:00|10306.9|10306.2|10306|10305.3|10308.2|10307.4|10305.2|10304.4|388
1608204600000|2020-12-17 11:30:00|10306.1|10305.4|10307.7|10307|10310.5|10309.8|10306.1|10305.2|316
1608204900000|2020-12-17 11:35:00|10307.8|10307.1|10305.6|10304.9|10309|10308.1|10305.6|10304.9|181
1608205200000|2020-12-17 11:40:00|10305.7|10305|10305.5|10304.8|10305.9|10305.2|10303.5|10302.5|289
1608205500000|2020-12-17 11:45:00|10305.7|10304.7|10308.1|10307.4|10308.8|10308.1|10304.3|10303.6|275
1608205800000|2020-12-17 11:50:00|10307.9|10307.2|10305.4|10304.7|10308.4|10307.5|10305.1|10304.4|393
1608206100000|2020-12-17 11:55:00|10305.7|10305|10304.8|10303.8|10306.4|10305.6|10304.1|10303.1|425
1608206400000|2020-12-17 12:00:00|10304.9|10303.9|10304.8|10304.1|10306|10305.3|10303.7|10302.9|501
1608206700000|2020-12-17 12:05:00|10304.7|10304|10305.7|10305|10305.8|10305.1|10303.9|10303.2|205
1608207000000|2020-12-17 12:10:00|10305.6|10304.9|10304.7|10304|10305.8|10305.1|10303.9|10303|243
1608207300000|2020-12-17 12:15:00|10304.6|10303.9|10304.7|10304|10305.7|10304.8|10303.3|10302.6|246
1608207600000|2020-12-17 12:20:00|10304.8|10304.1|10304.7|10304|10305.6|10304.9|10304.1|10303.3|210
1608207900000|2020-12-17 12:25:00|10304.6|10303.9|10304.4|10303.7|10305.5|10304.7|10303.8|10303|331
1608208200000|2020-12-17 12:30:00|10304.3|10303.6|10304.1|10303.4|10305.4|10304.7|10303.5|10302.7|363
1608208500000|2020-12-17 12:35:00|10304.2|10303.5|10303.7|10303|10304.6|10303.9|10303.2|10302.5|412
1608208800000|2020-12-17 12:40:00|10303.8|10303.1|10303.8|10303.1|10304.6|10303.9|10303.3|10302.5|320
1608209100000|2020-12-17 12:45:00|10303.7|10303|10301.4|10300.7|10303.7|10303|10300.8|10300.1|430
1608209400000|2020-12-17 12:50:00|10301.3|10300.6|10303.7|10303|10306.8|10306.1|10299.5|10298.8|474
1608209700000|2020-12-17 12:55:00|10303.6|10302.9|10301.7|10301|10303.7|10303|10298.6|10297.6|513
1608210000000|2020-12-17 13:00:00|10301.6|10300.9|10304.9|10304.2|10306.1|10305.4|10300.8|10300.1|500
1608210300000|2020-12-17 13:05:00|10304.8|10304.1|10307.5|10306.8|10308.8|10308.1|10303.6|10302.9|499
1608210600000|2020-12-17 13:10:00|10307.4|10306.7|10305.7|10304.7|10308.8|10308.1|10305|10304|484
1608210900000|2020-12-17 13:15:00|10305.6|10304.6|10310.2|10309.2|10310.5|10309.5|10305.2|10304.5|524
1608211200000|2020-12-17 13:20:00|10309.8|10309.1|10310.2|10309.5|10311.9|10310.9|10308|10307.3|674
1608211500000|2020-12-17 13:25:00|10310.3|10309.6|10312.9|10307.9|10313.4|10312.4|10307.8|10306.8|644
1608211800000|2020-12-17 13:30:00|10311.5|10308.1|10309|10308.3|10312.1|10309.1|10306.1|10305.4|603
1608212100000|2020-12-17 13:35:00|10308.9|10308.2|10302.2|10301.5|10310.1|10309.3|10301.7|10300.8|550
1608212400000|2020-12-17 13:40:00|10302.4|10301.7|10302.1|10301.4|10304|10303.1|10299.8|10299|654
1608212700000|2020-12-17 13:45:00|10302.2|10301.5|10304.1|10303.1|10305.1|10304.4|10301.8|10301.1|484
1608213000000|2020-12-17 13:50:00|10304|10303.3|10299.7|10299|10304.2|10303.5|10299.5|10298.7|420
1608213300000|2020-12-17 13:55:00|10299.6|10298.9|10306|10305.3|10307|10306.1|10293.6|10292.6|815
1608213600000|2020-12-17 14:00:00|10306.1|10305.4|10306.1|10305.4|10308|10307|10302.9|10302.2|683
1608213900000|2020-12-17 14:05:00|10306|10305.3|10299.8|10299.1|10307.1|10306.4|10298.5|10297.8|611
1608214200000|2020-12-17 14:10:00|10299.9|10298.9|10300.2|10299.5|10301.9|10301.2|10297.8|10296.9|518
1608214500000|2020-12-17 14:15:00|10299.9|10299.2|10299.9|10299.2|10301.2|10300.5|10297.4|10296.7|522
1608214800000|2020-12-17 14:20:00|10299.5|10298.8|10300.5|10299.8|10300.9|10300.2|10295.5|10294.8|612
1608215100000|2020-12-17 14:25:00|10300.3|10299.6|10300.2|10299.5|10300.9|10300.2|10296.3|10295.6|562
1608215400000|2020-12-17 14:30:00|10300.1|10299.4|10300.6|10299.9|10303.7|10303|10297.9|10297.2|579
1608215700000|2020-12-17 14:35:00|10300.7|10300|10299.5|10298.8|10301.6|10300.9|10298.7|10298|512
1608216000000|2020-12-17 14:40:00|10299.2|10298.5|10296.7|10296|10299.9|10299.2|10296.4|10295.7|428
1608216300000|2020-12-17 14:45:00|10296.5|10295.8|10295.7|10295|10297.6|10296.9|10295.2|10294.5|393
1608216600000|2020-12-17 14:50:00|10295.8|10295.1|10292.5|10291.8|10296.4|10295.7|10287.8|10287.1|580
1608216900000|2020-12-17 14:55:00|10292.4|10291.7|10290.1|10289.4|10296.4|10295.5|10289.1|10288.4|636
1608217200000|2020-12-17 15:00:00|10290.2|10289.5|10291.2|10290.5|10292.1|10291.4|10289.2|10288.5|587
1608217500000|2020-12-17 15:05:00|10291.4|10290.7|10291|10290|10293.7|10292.7|10290.3|10289.4|543
1608217800000|2020-12-17 15:10:00|10290.6|10289.9|10293.2|10292.5|10294.6|10293.9|10290.4|10289.6|559
1608218100000|2020-12-17 15:15:00|10293.1|10292.4|10294.1|10293.4|10294.5|10293.8|10292.2|10291.2|417
1608218400000|2020-12-17 15:20:00|10294|10293.3|10296.5|10295.5|10299.3|10298.5|10293.4|10292.7|431
1608218700000|2020-12-17 15:25:00|10296.6|10295.6|10295.6|10294.9|10296.7|10295.9|10294.1|10293.4|415
1608219000000|2020-12-17 15:30:00|10295.5|10294.8|10295.9|10295.2|10296.5|10295.8|10294.6|10293.9|432
1608219300000|2020-12-17 15:35:00|10296|10295.3|10300.1|10299.4|10300.8|10300.1|10295.8|10295.1|414
1608219600000|2020-12-17 15:40:00|10300|10299.3|10300|10299.3|10305|10304.3|10299.8|10299.1|544
1608219900000|2020-12-17 15:45:00|10299.9|10299.2|10299.5|10298.8|10300.3|10299.5|10297.5|10296.7|539
1608220200000|2020-12-17 15:50:00|10299.6|10298.9|10299.8|10299.1|10303.5|10302.8|10299.5|10298.8|525
1608220500000|2020-12-17 15:55:00|10299.7|10299|10302.6|10301.9|10303.2|10302.5|10298.5|10297.8|703
1608220800000|2020-12-17 16:00:00|10302.4|10301.7|10309.6|10308.9|10310.3|10309.6|10301.9|10301.2|729
1608221100000|2020-12-17 16:05:00|10309.5|10308.8|10313|10312.3|10313.1|10312.4|10307.6|10306.9|470
1608221400000|2020-12-17 16:10:00|10312.9|10312.2|10316.4|10315.7|10318.2|10317.5|10312.9|10312.2|496
1608221700000|2020-12-17 16:15:00|10316.5|10315.8|10316.9|10316.2|10317.2|10316.5|10314.7|10314|449
1608222000000|2020-12-17 16:20:00|10316.8|10316.1|10313.9|10313.2|10317.1|10316.4|10313.2|10312.5|434
1608222300000|2020-12-17 16:25:00|10313.7|10313|10312.7|10312|10315|10314.2|10312.4|10311.5|400
1608222600000|2020-12-17 16:30:00|10312.8|10312.1|10310.9|10310.2|10314.8|10314|10310.9|10310.1|404
1608222900000|2020-12-17 16:35:00|10311.1|10310.1|10311.1|10310.4|10313.1|10312.3|10310.9|10310.1|376
1608223200000|2020-12-17 16:40:00|10311.6|10310.9|10312.4|10311.7|10313.7|10313|10309.8|10309.1|413
1608223500000|2020-12-17 16:45:00|10312.5|10311.8|10313.4|10312.7|10315|10314.2|10312.2|10311.4|348
1608223800000|2020-12-17 16:50:00|10313.5|10312.8|10311.4|10310.7|10313.8|10313.1|10310.1|10309.4|306
1608224100000|2020-12-17 16:55:00|10311.5|10310.8|10313.8|10313.1|10313.9|10313.2|10311|10310.3|280
1608224400000|2020-12-17 17:00:00|10313.7|10313|10312.2|10311.5|10314|10313.3|10311.5|10310.6|266
1608224700000|2020-12-17 17:05:00|10312.1|10311.4|10308.1|10307.4|10312.3|10311.5|10308.1|10307.2|262
1608225000000|2020-12-17 17:10:00|10308.2|10307.5|10311|10310.3|10311.3|10310.5|10308.1|10307.4|286
1608225300000|2020-12-17 17:15:00|10311.1|10310.4|10311.3|10310.6|10312.9|10311.9|10310.7|10309.8|271
1608225600000|2020-12-17 17:20:00|10311.2|10310.5|10310.1|10309.4|10311.9|10311.2|10309.6|10308.8|321
1608225900000|2020-12-17 17:25:00|10310.2|10309.5|10309.8|10308.8|10311.9|10311.2|10309.4|10308.6|294
1608226200000|2020-12-17 17:30:00|10309.6|10308.9|10309.1|10308.4|10309.9|10309.1|10308|10307.3|213
1608226500000|2020-12-17 17:35:00|10309.2|10308.5|10308.6|10307.9|10309.5|10308.7|10308.2|10307.3|187
1608226800000|2020-12-17 17:40:00|10308.5|10307.8|10307|10306.3|10309.5|10308.6|10306.9|10306.2|268
1608227100000|2020-12-17 17:45:00|10307.1|10306.4|10310.6|10309.6|10310.6|10309.8|10307|10306.3|196
1608227400000|2020-12-17 17:50:00|10310.5|10309.5|10306.9|10306.2|10310.5|10309.7|10306.5|10305.8|202
1608227700000|2020-12-17 17:55:00|10306.8|10306.1|10308.9|10307.9|10308.9|10308.1|10306.8|10306.1|207
1608228000000|2020-12-17 18:00:00|10308.6|10307.8|10307.6|10306.9|10308.9|10308.2|10306.5|10305.8|290
1608228300000|2020-12-17 18:05:00|10307.7|10306.7|10305.5|10304.8|10308.2|10307.4|10305.4|10304.6|215
1608228600000|2020-12-17 18:10:00|10305.4|10304.7|10306.1|10305.4|10307.2|10306.5|10305|10304.2|239
1608228900000|2020-12-17 18:15:00|10306.2|10305.5|10308.8|10308.1|10308.9|10308.1|10306.1|10305.3|162
1608229200000|2020-12-17 18:20:00|10309.1|10308.4|10310.3|10309.3|10310.8|10310|10309|10308.2|214
1608229500000|2020-12-17 18:25:00|10310.4|10309.4|10309.2|10308.2|10310.9|10310.1|10308.3|10307.4|277
1608229800000|2020-12-17 18:30:00|10309.1|10308.4|10307.7|10306.7|10309.7|10308.7|10307.4|10306.6|240
1608230100000|2020-12-17 18:35:00|10307.6|10306.9|10305.6|10304.6|10308.2|10307.2|10305.5|10304.5|134
1608230400000|2020-12-17 18:40:00|10305.4|10304.7|10306.4|10305.4|10307.6|10306.9|10305.4|10304.6|163
1608230700000|2020-12-17 18:45:00|10306.5|10305.5|10310.5|10309.8|10310.6|10309.8|10306.5|10305.5|216
1608231000000|2020-12-17 18:50:00|10310.6|10309.6|10312.7|10312|10313.4|10312.5|10310.5|10309.5|305
1608231300000|2020-12-17 18:55:00|10312.8|10312.1|10312.2|10311.5|10313.8|10312.9|10311.9|10311.2|228
1608231600000|2020-12-17 19:00:00|10312.1|10311.4|10312.3|10311.6|10313|10312.1|10311.9|10311|236
1608231900000|2020-12-17 19:05:00|10312.2|10311.5|10310.9|10309.9|10312.6|10311.8|10310.4|10309.7|188
1608232200000|2020-12-17 19:10:00|10311|10310|10309.1|10308.4|10311|10310.1|10308.8|10308|178
1608232500000|2020-12-17 19:15:00|10309|10308.3|10307.7|10307|10309.4|10308.5|10307.7|10306.9|245
1608232800000|2020-12-17 19:20:00|10307.8|10307.1|10306.2|10305.5|10308.4|10307.6|10305.5|10304.8|220
1608233100000|2020-12-17 19:25:00|10306.3|10305.6|10308.5|10307.8|10308.6|10307.9|10306.2|10305.5|199
1608233400000|2020-12-17 19:30:00|10308.6|10307.9|10308|10307.3|10308.8|10308|10307.4|10306.6|196
1608233700000|2020-12-17 19:35:00|10308.1|10307.4|10309.9|10309.2|10311.8|10311.1|10308|10307.3|351
1608234000000|2020-12-17 19:40:00|10309.8|10309.1|10308.9|10308.2|10310.4|10309.6|10308.7|10307.7|225
1608234300000|2020-12-17 19:45:00|10308.6|10307.9|10308.7|10307.7|10310.4|10309.6|10308.1|10307.3|217
1608234600000|2020-12-17 19:50:00|10308.8|10307.8|10312.6|10311.6|10312.6|10311.6|10307.8|10307|325
1608234900000|2020-12-17 19:55:00|10312.5|10311.5|10311.4|10310.7|10313.6|10312.7|10310|10309.3|497
1608235200000|2020-12-17 20:00:00|10311.5|10310.8|10311.1|10310.4|10311.6|10310.9|10310|10309.3|339
1608235500000|2020-12-17 20:05:00|10311|10310.3|10310.6|10309.9|10311.7|10310.9|10310.1|10309.4|194
1608235800000|2020-12-17 20:10:00|10310.7|10309.7|10312|10311|10312.3|10311.5|10310.5|10309.6|230
1608236100000|2020-12-17 20:15:00|10311.9|10311.3|10312|10311.3|10312.4|10311.6|10311.4|10310.6|237
1608236400000|2020-12-17 20:20:00|10311.9|10311.2|10313.6|10312.9|10313.9|10313|10311.8|10311|204
1608236700000|2020-12-17 20:25:00|10313.7|10313|10312.6|10311.9|10314.2|10313.5|10312.6|10311.9|142
1608237000000|2020-12-17 20:30:00|10312.8|10312.1|10314.8|10314.1|10315.5|10314.6|10312|10311.2|272
1608237300000|2020-12-17 20:35:00|10314.7|10314|10315.2|10314.5|10316.6|10315.8|10314.7|10313.9|205
1608237600000|2020-12-17 20:40:00|10315.1|10314.4|10315.2|10314.5|10316.1|10315.3|10314.1|10313.4|265
1608237900000|2020-12-17 20:45:00|10315.5|10314.6|10314.2|10313.5|10316.2|10315.5|10314.2|10313.3|241
1608238200000|2020-12-17 20:50:00|10314.3|10313.3|10315.3|10314.6|10316.1|10315.3|10314.2|10313.3|247
1608238500000|2020-12-17 20:55:00|10315.4|10314.4|10315.2|10314.5|10317.1|10316.3|10315|10314.2|306
1608238800000|2020-12-17 21:00:00|10315.1|10314.4|10315.2|10314.2|10316|10315.3|10314.9|10313.9|259
1608239100000|2020-12-17 21:05:00|10315.3|10314.3|10313.8|10312.8|10315.5|10314.7|10313.6|10312.7|142
1608239400000|2020-12-17 21:10:00|10313.9|10313.2|10312.6|10311.6|10314.2|10313.3|10312.4|10311.5|151
1608239700000|2020-12-17 21:15:00|10312.5|10311.5|10311.7|10310.7|10313.1|10312.1|10311.3|10310.3|117
1608240000000|2020-12-17 21:20:00|10311.8|10310.8|10311.4|10310.4|10311.8|10310.9|10311|10310.1|128
1608240300000|2020-12-17 21:25:00|10311.3|10310.3|10311.7|10310.7|10311.8|10310.8|10311.2|10310.3|81
1608240600000|2020-12-17 21:30:00|10311.6|10310.6|10310.6|10309.6|10311.9|10311.1|10310.5|10309.5|131
1608240900000|2020-12-17 21:35:00|10310.7|10309.7|10309.2|10308.2|10310.7|10309.8|10309|10308.1|77
1608241200000|2020-12-17 21:40:00|10309.3|10308.3|10308.7|10307.7|10309.7|10308.7|10308.4|10307.4|83
1608241500000|2020-12-17 21:45:00|10308.8|10307.8|10309|10308|10310.1|10309.1|10307.7|10306.7|205
1608241800000|2020-12-17 21:50:00|10309.1|10308.1|10308|10307|10309.6|10308.6|10307.9|10306.9|838
1608242100000|2020-12-17 21:55:00|10308.1|10307.1|10313.2|10307.2|10313.9|10308.2|10308|10306.3|986
1608242400000|2020-12-17 22:00:00|10313.6|10307.6|10315|10309|10315|10309|10312.9|10306.9|38
1608242700000|2020-12-17 22:05:00|10313.3|10307.3|10317.2|10311.2|10317.8|10311.8|10313.3|10307.3|1280
1608243000000|2020-12-17 22:10:00|10317.3|10311.3|10316.9|10310.9|10317.6|10311.6|10315.9|10309.9|1346
1608243300000|2020-12-17 22:15:00|10316.6|10310.6|10313.3|10308.3|10317.2|10311.2|10312.8|10307.8|1414
1608243600000|2020-12-17 22:20:00|10313.4|10308.1|10313|10308.8|10313.4|10309.3|10312.4|10308|1305
1608243900000|2020-12-17 22:25:00|10313.1|10308.7|10312.5|10309|10313.5|10309.5|10312|10308.5|1296
1608244200000|2020-12-17 22:30:00|10312.3|10309.1|10312.8|10309.2|10313.4|10311.1|10312.1|10308.5|1422
1608244500000|2020-12-17 22:35:00|10312.9|10309.1|10312.7|10309|10313.4|10309.9|10312.5|10308.9|1068
1608244800000|2020-12-17 22:40:00|10312.6|10309.1|10312.5|10309.3|10312.8|10309.7|10311.9|10308.5|857
1608245100000|2020-12-17 22:45:00|10312.4|10309.4|10313.1|10309.3|10314.9|10312.5|10312|10308.9|1498
1608245400000|2020-12-17 22:50:00|10313|10309.2|10312.4|10309.8|10314.2|10310|10311.9|10309.1|1277
1608245700000|2020-12-17 22:55:00|10312.5|10309.9|10312.6|10310|10313.2|10310.7|10311.7|10308.9|1317
1608246000000|2020-12-17 23:00:00|10312.8|10310.2|10313.2|10312.2|10313.6|10312.4|10311.2|10309.9|579
1608246300000|2020-12-17 23:05:00|10313.3|10312.3|10312.8|10311.8|10313.3|10312.3|10312.1|10311.2|351
1608246600000|2020-12-17 23:10:00|10312.9|10311.9|10314.8|10313.8|10315.4|10314.4|10312.8|10311.8|144
1608246900000|2020-12-17 23:15:00|10315|10314|10313.4|10312.4|10315|10314|10313.3|10312.3|98
1608247200000|2020-12-17 23:20:00|10313.3|10312.3|10313.3|10312.3|10313.7|10312.7|10312.1|10311.2|135
1608247500000|2020-12-17 23:25:00|10313.4|10312.4|10313.4|10312.4|10314.1|10313.1|10313.1|10312.3|89
1608247800000|2020-12-17 23:30:00|10313.7|10312.7|10313.1|10312.1|10315.3|10314.1|10312.6|10311.6|245
1608248100000|2020-12-17 23:35:00|10313|10312|10312.1|10311.1|10313.2|10312.2|10311.4|10310.5|162
1608248400000|2020-12-17 23:40:00|10312|10311|10313.1|10312.4|10313.7|10312.9|10312|10311|187
1608248700000|2020-12-17 23:45:00|10313.4|10312.3|10312.9|10311.9|10313.4|10312.5|10312.5|10311.5|222
1608249000000|2020-12-17 23:50:00|10312.8|10311.8|10313.1|10312.1|10314.3|10313.3|10312|10311|222
1608249300000|2020-12-17 23:55:00|10313.4|10312.4|10315.5|10314.5|10315.5|10314.5|10313.4|10312.4|90
1608249600000|2020-12-18 00:00:00|10315.6|10314.6|10314.2|10313.2|10316.5|10315.5|10312.7|10311.7|354
1608249900000|2020-12-18 00:05:00|10314.3|10313.3|10314.9|10313.9|10315.7|10314.8|10313.5|10312.6|218
1608250200000|2020-12-18 00:10:00|10314.7|10314|10315.9|10314.9|10315.9|10314.9|10313.7|10312.9|244
1608250500000|2020-12-18 00:15:00|10316.1|10315.1|10317.6|10316.6|10317.6|10316.6|10314.7|10313.7|251
1608250800000|2020-12-18 00:20:00|10317.5|10316.5|10318.3|10317.6|10320.3|10319.3|10317.1|10316.3|261
1608251100000|2020-12-18 00:25:00|10318.4|10317.4|10320.6|10319.9|10320.6|10319.9|10317.7|10317|162
1608251400000|2020-12-18 00:30:00|10320.5|10319.8|10320.3|10319.6|10321.7|10320.8|10319.7|10318.9|267
1608251700000|2020-12-18 00:35:00|10320.2|10319.5|10318.9|10318.2|10320.4|10319.6|10318.8|10318|250
1608252000000|2020-12-18 00:40:00|10319|10318.3|10318.7|10318|10320|10319.2|10318.3|10317.5|167
1608252300000|2020-12-18 00:45:00|10318.9|10318.2|10319.6|10318.9|10319.7|10319|10318|10317.1|239
1608252600000|2020-12-18 00:50:00|10319.7|10319|10324.1|10323.1|10326.1|10325.4|10319.4|10318.7|643
1608252900000|2020-12-18 00:55:00|10324.4|10323.4|10327.1|10326.1|10327.7|10326.9|10323.4|10322.4|480
1608253200000|2020-12-18 01:00:00|10327|10326|10325.6|10324.9|10327.3|10326.5|10325.4|10324.4|416
1608253500000|2020-12-18 01:05:00|10325.4|10324.7|10328.3|10327.3|10329.3|10328.4|10325.4|10324.6|330
1608253800000|2020-12-18 01:10:00|10328.1|10327.4|10328.1|10327.1|10329.2|10328.5|10327.3|10326.4|254
1608254100000|2020-12-18 01:15:00|10328.2|10327.2|10332.5|10331.5|10333.7|10332.8|10328|10327|422
1608254400000|2020-12-18 01:20:00|10332.4|10331.4|10332.9|10332.2|10334|10333.2|10331.9|10331.1|338
1608254700000|2020-12-18 01:25:00|10333|10332.3|10331.8|10330.8|10333.1|10332.3|10330.6|10329.8|197
1608255000000|2020-12-18 01:30:00|10331.7|10330.7|10326.6|10325.9|10332.1|10331.1|10326.6|10325.9|313
1608255300000|2020-12-18 01:35:00|10326.7|10326|10325.8|10325.1|10328.1|10327.3|10324.6|10323.9|292
1608255600000|2020-12-18 01:40:00|10325.9|10325.2|10328.7|10327.7|10329|10328.3|10325.5|10324.7|258
1608255900000|2020-12-18 01:45:00|10328.6|10327.6|10326.4|10325.4|10329|10328.2|10326.1|10325.2|389
1608256200000|2020-12-18 01:50:00|10326.3|10325.6|10328.5|10327.8|10329.8|10329|10326.2|10325.4|319
1608256500000|2020-12-18 01:55:00|10328.6|10327.9|10331.9|10331.2|10332.5|10331.8|10328|10327.2|362
1608256800000|2020-12-18 02:00:00|10331.8|10331.1|10329.7|10328.7|10333.3|10332.6|10329.2|10328.5|358
1608257100000|2020-12-18 02:05:00|10329.6|10329|10329.8|10329.1|10330|10329.3|10328.9|10328|205
1608257400000|2020-12-18 02:10:00|10330|10329.3|10328.7|10328|10330.3|10329.5|10328.7|10327.9|146
1608257700000|2020-12-18 02:15:00|10328.5|10327.8|10328.8|10328.1|10329.2|10328.4|10327.3|10326.6|184
1608258000000|2020-12-18 02:20:00|10328.9|10328.2|10328.9|10328.2|10329.6|10328.8|10328.5|10327.7|143
1608258300000|2020-12-18 02:25:00|10329|10328.3|10329.8|10329.1|10331.4|10330.7|10328.6|10327.7|209
1608258600000|2020-12-18 02:30:00|10330|10329|10331.4|10330.7|10331.5|10330.8|10329.6|10328.7|194
1608258900000|2020-12-18 02:35:00|10331.5|10330.8|10330.9|10330.2|10332.7|10331.9|10330.4|10329.6|237
1608259200000|2020-12-18 02:40:00|10331|10330.3|10332.4|10331.7|10333.2|10332.4|10330.9|10330.1|153
1608259500000|2020-12-18 02:45:00|10332.5|10331.8|10333.2|10332.5|10333.2|10332.5|10331.3|10330.5|215
1608259800000|2020-12-18 02:50:00|10333.1|10332.4|10337.1|10336.1|10337.3|10336.5|10332|10331.2|254
1608260100000|2020-12-18 02:55:00|10336.9|10336.2|10337.7|10337|10338.3|10337.4|10336.4|10335.6|234
1608260400000|2020-12-18 03:00:00|10337.5|10336.7|10336.8|10336.1|10337.9|10337.1|10335.6|10334.7|321
1608260700000|2020-12-18 03:05:00|10336.7|10336|10337.1|10336.4|10337.5|10336.7|10335|10334.1|396
1608261000000|2020-12-18 03:10:00|10337|10336.3|10340.1|10339.1|10342.9|10342|10337|10336.3|552
1608261300000|2020-12-18 03:15:00|10340|10339|10337.6|10336.6|10340.4|10339.4|10337.2|10336.3|287
1608261600000|2020-12-18 03:20:00|10337.5|10336.8|10341|10340.3|10344|10343.1|10337.5|10336.8|447
1608261900000|2020-12-18 03:25:00|10341.1|10340.4|10340.1|10339.4|10342.6|10341.9|10339.2|10338.2|314
1608262200000|2020-12-18 03:30:00|10340|10339.3|10340.4|10339.7|10340.9|10340|10339.1|10338.3|275
1608262500000|2020-12-18 03:35:00|10340.5|10339.8|10339.7|10339|10340.7|10339.8|10339.2|10338.5|267
1608262800000|2020-12-18 03:40:00|10339.8|10339.1|10338.9|10338.2|10340.5|10339.6|10338.5|10337.7|223
1608263100000|2020-12-18 03:45:00|10339.2|10338.5|10338.5|10337.5|10340.9|10339.9|10338.2|10337.2|204
1608263400000|2020-12-18 03:50:00|10338.4|10337.4|10340.5|10339.5|10340.8|10339.8|10338.1|10337.4|245
1608263700000|2020-12-18 03:55:00|10340.6|10339.6|10341.9|10341.2|10342.3|10341.5|10340.5|10339.6|175
1608264000000|2020-12-18 04:00:00|10342|10341.3|10343.9|10343.2|10345.1|10344.4|10341.2|10340.4|233
1608264300000|2020-12-18 04:05:00|10343.8|10343.1|10344|10343|10344.3|10343.4|10342.6|10341.7|189
1608264600000|2020-12-18 04:10:00|10344.1|10343.1|10341|10340|10344.4|10343.5|10340.9|10340|232
1608264900000|2020-12-18 04:15:00|10341.1|10340.1|10341.6|10340.9|10342.4|10341.7|10340.7|10340|260
1608265200000|2020-12-18 04:20:00|10341.7|10341|10342.7|10341.7|10342.7|10341.9|10340.8|10340.1|249
1608265500000|2020-12-18 04:25:00|10342.6|10341.9|10343.7|10343|10343.8|10343.1|10341.8|10341.1|204
1608265800000|2020-12-18 04:30:00|10343.8|10343.1|10345|10344|10346.7|10345.8|10343.7|10343|380
1608266100000|2020-12-18 04:35:00|10345.1|10344.1|10345|10344.3|10347|10346.3|10344.3|10343.6|278
1608266400000|2020-12-18 04:40:00|10344.9|10344.2|10346.3|10345.6|10347.5|10346.7|10344.9|10344.1|321
1608266700000|2020-12-18 04:45:00|10346.4|10345.7|10348.3|10347.6|10348.6|10347.9|10344.7|10344|325
1608267000000|2020-12-18 04:50:00|10348.5|10347.5|10346.7|10346|10348.5|10347.6|10346.5|10345.8|238
1608267300000|2020-12-18 04:55:00|10346.6|10345.9|10345.2|10344.5|10347.2|10346.3|10344.8|10343.9|290
1608267600000|2020-12-18 05:00:00|10345.3|10344.6|10344.3|10343.6|10345.3|10344.6|10344.1|10343.4|283
1608267900000|2020-12-18 05:05:00|10344.2|10343.5|10343.5|10342.8|10344.6|10343.9|10342.6|10341.9|234
1608268200000|2020-12-18 05:10:00|10343.4|10342.7|10346.4|10345.7|10346.5|10345.7|10342.7|10341.8|301
1608268500000|2020-12-18 05:15:00|10346.3|10345.6|10346.6|10345.6|10348.1|10347.4|10346|10345.2|250
1608268800000|2020-12-18 05:20:00|10346.7|10345.7|10348.2|10347.5|10348.7|10348|10345.5|10344.8|223
1608269100000|2020-12-18 05:25:00|10348.3|10347.6|10348.1|10347.4|10349|10348.3|10347.5|10346.8|191
1608269400000|2020-12-18 05:30:00|10348.2|10347.5|10345.7|10345|10348.3|10347.6|10345.5|10344.7|241
1608269700000|2020-12-18 05:35:00|10345.8|10345.1|10347.2|10346.2|10348.2|10347.3|10345.7|10345|250
1608270000000|2020-12-18 05:40:00|10347.1|10346.4|10344.8|10344.1|10347.4|10346.6|10344.7|10344|286
1608270300000|2020-12-18 05:45:00|10344.7|10344|10346.6|10345.9|10347.1|10346.4|10344.2|10343.5|309
1608270600000|2020-12-18 05:50:00|10346.5|10345.8|10344.4|10343.7|10346.6|10345.9|10344.4|10343.5|200
1608270900000|2020-12-18 05:55:00|10344.5|10343.5|10344.7|10343.7|10346.6|10345.8|10343.9|10343.2|326
1608271200000|2020-12-18 06:00:00|10344.6|10343.6|10342.1|10341.4|10344.8|10343.8|10342.1|10341.3|337
1608271500000|2020-12-18 06:05:00|10342.2|10341.5|10341.1|10340.4|10342.9|10342|10340.9|10340.2|262
1608271800000|2020-12-18 06:10:00|10341.2|10340.5|10337.9|10337.2|10342.7|10341.9|10337.9|10337.2|375
1608272100000|2020-12-18 06:15:00|10338.1|10337.4|10338.4|10337.4|10339.3|10338.4|10337.1|10336.2|279
1608272400000|2020-12-18 06:20:00|10338.5|10337.5|10337.8|10336.8|10339|10338.1|10336.5|10335.7|232
1608272700000|2020-12-18 06:25:00|10337.6|10336.9|10338.4|10337.4|10339|10338|10336.4|10335.7|279
1608273000000|2020-12-18 06:30:00|10338.5|10337.5|10338|10337.3|10340|10339.1|10337.5|10336.7|165
1608273300000|2020-12-18 06:35:00|10338.1|10337.4|10336.6|10335.9|10338.9|10338|10334.3|10333.4|357
1608273600000|2020-12-18 06:40:00|10336.8|10335.8|10333.6|10332.6|10336.9|10335.9|10331.7|10330.8|362
1608273900000|2020-12-18 06:45:00|10333.5|10332.8|10334.7|10333.7|10335.1|10334.3|10332.9|10332|208
1608274200000|2020-12-18 06:50:00|10334.4|10333.4|10332|10331.3|10335.8|10334.9|10331.2|10330.3|277
1608274500000|2020-12-18 06:55:00|10332.2|10331.5|10334.5|10333.5|10334.9|10334.1|10332.2|10331.5|236
1608274800000|2020-12-18 07:00:00|10334.4|10333.4|10337.5|10336.5|10337.7|10337|10334.1|10333.3|326
1608275100000|2020-12-18 07:05:00|10337.6|10336.6|10340|10339.3|10340.6|10339.8|10337.1|10336.1|306
1608275400000|2020-12-18 07:10:00|10339.9|10339.2|10339.6|10338.6|10340.2|10339.4|10335.2|10334.4|378
1608275700000|2020-12-18 07:15:00|10339.2|10338.5|10335.2|10334.5|10340.3|10339.3|10335.2|10334.4|564
1608276000000|2020-12-18 07:20:00|10335.4|10334.4|10336.5|10335.5|10337.2|10336.4|10334.7|10333.8|353
1608276300000|2020-12-18 07:25:00|10336.6|10335.6|10335.2|10334.2|10337.2|10336.5|10334.3|10333.3|293
1608276600000|2020-12-18 07:30:00|10335.4|10334.4|10337.2|10336.5|10337.5|10336.7|10334.3|10333.5|382
1608276900000|2020-12-18 07:35:00|10337.1|10336.4|10336|10335|10337.9|10337.1|10335.9|10335|311
1608277200000|2020-12-18 07:40:00|10336.1|10335.1|10337.4|10336.4|10339.1|10338.3|10335.9|10334.9|339
1608277500000|2020-12-18 07:45:00|10337.5|10336.5|10339.1|10338.1|10339.5|10338.7|10336.3|10335.5|306
1608277800000|2020-12-18 07:50:00|10339|10338|10343.5|10342.8|10344.9|10344.2|10338.2|10337.3|492
1608278100000|2020-12-18 07:55:00|10343.4|10342.7|10347.2|10346.2|10348|10347.3|10342.4|10341.5|525
1608278400000|2020-12-18 08:00:00|10346.9|10346.1|10354.2|10353.2|10355|10354|10345.8|10345.1|785
1608278700000|2020-12-18 08:05:00|10354.1|10353.1|10358.2|10357.2|10359.7|10358.8|10353.6|10352.7|626
1608279000000|2020-12-18 08:10:00|10358.1|10357.1|10356.7|10356|10359.8|10359.1|10356.1|10355.3|667
1608279300000|2020-12-18 08:15:00|10356.9|10356.2|10357.1|10356.4|10358.3|10357.5|10355.5|10354.7|583
1608279600000|2020-12-18 08:20:00|10357|10356.3|10353.5|10352.8|10357.1|10356.4|10352.9|10352.2|430
1608279900000|2020-12-18 08:25:00|10353.3|10352.3|10357.6|10356.6|10357.6|10356.8|10353.1|10352.2|556
1608280200000|2020-12-18 08:30:00|10357.4|10356.7|10357.7|10356.7|10360|10359|10357|10356.1|563
1608280500000|2020-12-18 08:35:00|10357.8|10356.8|10354.5|10353.8|10358.1|10357.3|10354|10353.3|551
1608280800000|2020-12-18 08:40:00|10354.6|10353.6|10352.8|10352.1|10354.8|10354|10352|10351.1|459
1608281100000|2020-12-18 08:45:00|10352.9|10351.9|10352.1|10351.1|10353|10352.2|10350.9|10350|373
1608281400000|2020-12-18 08:50:00|10351.6|10350.9|10348.1|10347.4|10353.1|10352.3|10347.2|10346.4|530
1608281700000|2020-12-18 08:55:00|10348.3|10347.6|10346.6|10345.6|10349.1|10348.3|10344.4|10343.4|495
1608282000000|2020-12-18 09:00:00|10346.8|10345.8|10344.2|10343.2|10347.4|10346.5|10343.7|10342.8|488
1608282300000|2020-12-18 09:05:00|10344.3|10343.3|10347.8|10347.1|10348.3|10347.4|10344|10343.2|471
1608282600000|2020-12-18 09:10:00|10347.9|10347.2|10344.7|10344|10348|10347.2|10343|10342.2|408
1608282900000|2020-12-18 09:15:00|10344.9|10344.2|10351.9|10351.2|10352.3|10351.5|10344.5|10343.7|546
1608283200000|2020-12-18 09:20:00|10351.8|10351.1|10352.2|10351.2|10352.3|10351.6|10350.1|10349.3|500
1608283500000|2020-12-18 09:25:00|10352.1|10351.1|10353.7|10352.7|10354.7|10353.8|10352|10351.1|393
1608283800000|2020-12-18 09:30:00|10353.6|10352.6|10356.4|10355.7|10356.9|10356.2|10353.2|10352.3|439
1608284100000|2020-12-18 09:35:00|10356.6|10355.6|10353.9|10353.2|10357.3|10356.6|10353.8|10352.9|467
1608284400000|2020-12-18 09:40:00|10354|10353.3|10353.3|10352.6|10356|10355.2|10352.2|10351.2|488
1608284700000|2020-12-18 09:45:00|10352.9|10352.3|10356.4|10355.7|10356.6|10355.9|10352.8|10352|422
1608285000000|2020-12-18 09:50:00|10356.3|10355.6|10356.1|10355.4|10358.5|10357.7|10355|10354.2|500
1608285300000|2020-12-18 09:55:00|10356.2|10355.5|10355.5|10354.8|10356.9|10356.1|10354.9|10354.1|471
1608285600000|2020-12-18 10:00:00|10355.7|10354.7|10353.3|10352.6|10356.3|10355.4|10352.6|10351.8|481
1608285900000|2020-12-18 10:05:00|10353.4|10352.7|10354.6|10353.9|10357|10356.2|10352.7|10351.9|458
1608286200000|2020-12-18 10:10:00|10354.8|10354.1|10355.4|10354.4|10356.9|10356|10354.7|10353.8|475
1608286500000|2020-12-18 10:15:00|10355.2|10354.5|10355.4|10354.4|10355.7|10355|10354.1|10353.2|303
1608286800000|2020-12-18 10:20:00|10355.5|10354.5|10354.8|10354.1|10357.1|10356.2|10354.2|10353.3|386
1608287100000|2020-12-18 10:25:00|10354.7|10354|10352.6|10351.9|10355.5|10354.5|10352.6|10351.8|446
1608287400000|2020-12-18 10:30:00|10352.7|10352|10351|10350|10353.2|10352.3|10350.6|10349.9|393
1608287700000|2020-12-18 10:35:00|10350.8|10350.1|10349.7|10349|10351|10350.2|10349.2|10348.4|327
1608288000000|2020-12-18 10:40:00|10349.9|10348.9|10349|10348.3|10349.9|10349.2|10348.4|10347.6|242
1608288300000|2020-12-18 10:45:00|10349.3|10348.2|10348.1|10347.1|10350.2|10349.4|10347.7|10346.8|377
1608288600000|2020-12-18 10:50:00|10348.2|10347.5|10344.5|10343.5|10348.3|10347.5|10344.5|10343.5|347
1608288900000|2020-12-18 10:55:00|10344.6|10343.6|10345.1|10344.4|10345.3|10344.5|10343.4|10342.4|437
1608289200000|2020-12-18 11:00:00|10345.2|10344.2|10340.3|10339.3|10345.3|10344.4|10340|10339.2|399
1608289500000|2020-12-18 11:05:00|10340.2|10339.2|10341.4|10340.4|10341.5|10340.5|10338.9|10338|364
1608289800000|2020-12-18 11:10:00|10341.2|10340.5|10338.9|10338.2|10341.6|10340.8|10336.8|10336|302
1608290100000|2020-12-18 11:15:00|10339|10338.3|10337.5|10336.8|10339.3|10338.5|10335.4|10334.5|294
1608290400000|2020-12-18 11:20:00|10337.3|10336.6|10337.2|10336.5|10338.1|10337.2|10336|10335.3|274
1608290700000|2020-12-18 11:25:00|10337.3|10336.6|10338.5|10337.8|10339.6|10338.6|10337.2|10336.5|318
1608291000000|2020-12-18 11:30:00|10338.4|10337.7|10336.1|10335.4|10338.7|10337.9|10334|10333.3|471
1608291300000|2020-12-18 11:35:00|10336|10335.3|10337.4|10336.4|10337.4|10336.6|10333.9|10333.2|318
1608291600000|2020-12-18 11:40:00|10337.3|10336.3|10337.4|10336.4|10338.1|10337.2|10335.2|10334.4|395
1608291900000|2020-12-18 11:45:00|10337.3|10336.3|10336.6|10335.9|10337.7|10336.9|10334.5|10333.7|396
1608292200000|2020-12-18 11:50:00|10336.5|10335.8|10338.4|10337.4|10338.7|10337.8|10336|10335.3|285
1608292500000|2020-12-18 11:55:00|10338.5|10337.5|10338.9|10338.2|10341.5|10340.6|10338.2|10337.3|512
1608292800000|2020-12-18 12:00:00|10339|10338.3|10336.9|10336.2|10340.3|10339.6|10336.9|10336.1|374
1608293100000|2020-12-18 12:05:00|10337|10336.3|10334.1|10333.4|10337.4|10336.6|10333.4|10332.7|353
1608293400000|2020-12-18 12:10:00|10334.2|10333.5|10331.7|10331|10334.2|10333.5|10329.8|10329|444
1608293700000|2020-12-18 12:15:00|10331.8|10330.8|10332.4|10331.4|10333.6|10332.7|10331|10330|251
1608294000000|2020-12-18 12:20:00|10332.2|10331.5|10334.1|10333.4|10334.7|10333.9|10331.7|10330.7|367
1608294300000|2020-12-18 12:25:00|10334|10333.3|10331.2|10330.2|10334.4|10333.7|10331|10330.2|225
1608294600000|2020-12-18 12:30:00|10331.1|10330.4|10325.6|10324.9|10331.9|10331.2|10325.4|10324.5|571
1608294900000|2020-12-18 12:35:00|10325.7|10325|10322.2|10321.5|10326.3|10325.5|10319.8|10319.1|542
1608295200000|2020-12-18 12:40:00|10322.4|10321.4|10321.1|10320.4|10323.3|10322.6|10320.2|10319.5|484
1608295500000|2020-12-18 12:45:00|10321.2|10320.5|10322.4|10321.7|10324|10323.3|10320.1|10319.4|464
1608295800000|2020-12-18 12:50:00|10322.3|10321.6|10324.3|10323.3|10325.8|10324.8|10321.2|10320.5|606
1608296100000|2020-12-18 12:55:00|10324.4|10323.4|10327.5|10326.5|10328|10327.3|10324.2|10323.3|548
1608296400000|2020-12-18 13:00:00|10327.6|10326.6|10331.2|10330.2|10331.5|10330.5|10327.4|10326.6|456
1608296700000|2020-12-18 13:05:00|10331.3|10330.3|10331.9|10331.2|10333.6|10332.9|10331.2|10330.3|463
1608297000000|2020-12-18 13:10:00|10332|10331.3|10335.3|10334.6|10336|10335.3|10330.7|10329.8|496
1608297300000|2020-12-18 13:15:00|10335.2|10334.5|10331.6|10330.9|10335.3|10334.5|10329.8|10329.1|464
1608297600000|2020-12-18 13:20:00|10331.5|10330.8|10331.6|10330.6|10334.6|10333.9|10330.6|10329.8|442
1608297900000|2020-12-18 13:25:00|10331.5|10330.8|10330.9|10329.9|10333|10332.3|10330.7|10329.9|309
1608298200000|2020-12-18 13:30:00|10330.7|10329.7|10332|10331.3|10333.2|10332.3|10328.2|10327.2|540
1608298500000|2020-12-18 13:35:00|10332.1|10331.4|10329.6|10328.9|10332.7|10331.9|10327.9|10327|503
1608298800000|2020-12-18 13:40:00|10329.5|10328.8|10329.1|10328.4|10330.6|10329.7|10327.9|10327.1|490
1608299100000|2020-12-18 13:45:00|10329|10328.3|10327.5|10326.8|10330.1|10329.3|10327.3|10326.5|531
1608299400000|2020-12-18 13:50:00|10327.4|10326.7|10325.4|10324.7|10327.4|10326.7|10323.9|10323|452
1608299700000|2020-12-18 13:55:00|10325.5|10324.8|10326.9|10326.2|10328.3|10327.6|10325.3|10324.4|540
1608300000000|2020-12-18 14:00:00|10327|10326.3|10326.8|10326.1|10330.2|10329.4|10326.8|10326|508
1608300300000|2020-12-18 14:05:00|10326.9|10326.2|10323.8|10322.8|10327.8|10326.9|10322.9|10322.1|406
1608300600000|2020-12-18 14:10:00|10323.9|10322.9|10325.3|10324.6|10327.7|10326.8|10323.7|10322.8|417
1608300900000|2020-12-18 14:15:00|10325.4|10324.7|10324.8|10324.1|10325.5|10324.7|10322.6|10321.9|493
1608301200000|2020-12-18 14:20:00|10325.2|10324.5|10326.8|10326.1|10328.4|10327.7|10324.9|10324|441
1608301500000|2020-12-18 14:25:00|10327|10326|10330|10329.3|10330.4|10329.6|10326.7|10325.8|425
1608301800000|2020-12-18 14:30:00|10329.9|10329.2|10330.3|10329.3|10331.7|10330.7|10328.9|10328.1|593
1608302100000|2020-12-18 14:35:00|10330|10329.4|10334.3|10333.6|10334.7|10333.7|10329|10328.1|549
1608302400000|2020-12-18 14:40:00|10334.4|10333.7|10333.9|10332.9|10335.8|10335|10332.7|10331.8|551
1608302700000|2020-12-18 14:45:00|10333.8|10333.1|10335.3|10334.6|10335.9|10335.1|10331.1|10330.4|482
1608303000000|2020-12-18 14:50:00|10335.6|10334.8|10338.2|10337.5|10340.6|10339.6|10335.3|10334.6|769
1608303300000|2020-12-18 14:55:00|10338.1|10337.4|10335.6|10334.6|10338.6|10337.9|10334.2|10333.3|499
1608303600000|2020-12-18 15:00:00|10335.4|10334.4|10336.7|10336|10337.2|10336.2|10335|10334|409
1608303900000|2020-12-18 15:05:00|10336.6|10335.9|10334.7|10334|10336.6|10335.9|10334.2|10333.4|474
1608304200000|2020-12-18 15:10:00|10334.8|10334.1|10337.3|10336.6|10337.3|10336.6|10334|10333.2|407
1608304500000|2020-12-18 15:15:00|10337.2|10336.5|10343.6|10342.6|10344.9|10344.1|10337.2|10336.5|589
1608304800000|2020-12-18 15:20:00|10343.5|10342.5|10344.6|10343.9|10345.6|10344.9|10342.2|10341.3|568
1608305100000|2020-12-18 15:25:00|10344.5|10343.8|10344.2|10343.5|10345.2|10344.3|10341.4|10340.6|456
1608305400000|2020-12-18 15:30:00|10344.3|10343.6|10342.7|10342|10344.6|10343.9|10340.5|10339.7|538
1608305700000|2020-12-18 15:35:00|10342.4|10341.7|10342.3|10341.6|10342.8|10342|10339.6|10338.8|422
1608306000000|2020-12-18 15:40:00|10342.4|10341.7|10344.8|10344.1|10347.5|10346.8|10341.2|10340.5|536
1608306300000|2020-12-18 15:45:00|10344.7|10344|10347.4|10346.7|10347.6|10346.9|10344.4|10343.7|485
1608306600000|2020-12-18 15:50:00|10347.3|10346.6|10346.9|10345.9|10348.3|10347.6|10344.7|10343.9|511
1608306900000|2020-12-18 15:55:00|10346.7|10346|10340.6|10339.6|10347.9|10347.1|10336.6|10335.8|887
1608307200000|2020-12-18 16:00:00|10340.5|10339.8|10339.7|10339|10341.9|10341.2|10338.2|10337.4|605
1608307500000|2020-12-18 16:05:00|10339.6|10338.9|10341.6|10340.9|10342|10341.2|10339.2|10338.4|386
1608307800000|2020-12-18 16:10:00|10341.5|10340.8|10339.5|10338.8|10341.8|10341.1|10339.4|10338.7|305
1608308100000|2020-12-18 16:15:00|10339.6|10338.9|10339.7|10339|10340.3|10339.4|10336.6|10335.9|482
1608308400000|2020-12-18 16:20:00|10339.9|10338.9|10338.5|10337.8|10340.2|10339.4|10337.2|10336.4|376
1608308700000|2020-12-18 16:25:00|10338.3|10337.6|10336.1|10335.4|10339.7|10338.9|10335.9|10334.9|445
1608309000000|2020-12-18 16:30:00|10336|10335.3|10337.7|10336.7|10337.9|10337.2|10334.9|10334.2|436
1608309300000|2020-12-18 16:35:00|10337.6|10336.9|10337.4|10336.4|10339.2|10338.3|10337.2|10336.4|376
1608309600000|2020-12-18 16:40:00|10337.5|10336.5|10335.8|10334.8|10338.3|10337.6|10335.7|10334.8|375
1608309900000|2020-12-18 16:45:00|10335.7|10335|10335.3|10334.3|10336|10335.2|10334|10333.1|360
1608310200000|2020-12-18 16:50:00|10335.2|10334.2|10333.8|10332.8|10335.7|10334.8|10333.3|10332.6|259
1608310500000|2020-12-18 16:55:00|10333.9|10332.9|10335.7|10335|10337.2|10336.3|10332.8|10331.9|343
1608310800000|2020-12-18 17:00:00|10335.8|10335.1|10336.4|10335.4|10337.1|10336.3|10335.3|10334.4|355
1608311100000|2020-12-18 17:05:00|10336.5|10335.5|10337.4|10336.4|10338.1|10337.2|10336.1|10335.2|368
1608311400000|2020-12-18 17:10:00|10337.3|10336.3|10337.6|10336.6|10338.4|10337.5|10337.1|10336.1|194
1608311700000|2020-12-18 17:15:00|10337.5|10336.5|10336.6|10335.6|10338.1|10337.3|10336.2|10335.4|197
1608312000000|2020-12-18 17:20:00|10336.5|10335.5|10336.4|10335.4|10338.1|10337.3|10336.3|10335.4|285
1608312300000|2020-12-18 17:25:00|10336.3|10335.6|10334.4|10333.4|10337.4|10336.6|10334.3|10333.3|240
1608312600000|2020-12-18 17:30:00|10334.5|10333.5|10334.6|10333.6|10334.9|10334|10333.4|10332.6|188
1608312900000|2020-12-18 17:35:00|10334.7|10333.7|10334.3|10333.3|10335.3|10334.3|10333.5|10332.6|187
1608313200000|2020-12-18 17:40:00|10334.1|10333.4|10332.6|10331.6|10334.8|10333.8|10331.4|10330.4|290
1608313500000|2020-12-18 17:45:00|10332.7|10331.7|10331.5|10330.8|10333.4|10332.4|10330.2|10329.3|423
1608313800000|2020-12-18 17:50:00|10331.7|10330.7|10331.7|10330.7|10332.2|10331.2|10330.9|10330.1|222
1608314100000|2020-12-18 17:55:00|10331.6|10330.6|10333.8|10333.1|10334|10333.1|10331.3|10330.3|269
1608314400000|2020-12-18 18:00:00|10333.7|10333|10331.8|10330.8|10334|10333.2|10331.6|10330.7|201
1608314700000|2020-12-18 18:05:00|10331.7|10330.7|10331.7|10331|10332.4|10331.6|10330.5|10329.5|221
1608315000000|2020-12-18 18:10:00|10331.6|10330.9|10333.6|10332.6|10334.1|10333.2|10331|10330|238
1608315300000|2020-12-18 18:15:00|10333.5|10332.5|10334.7|10334|10335.1|10334.4|10333|10332.2|263
1608315600000|2020-12-18 18:20:00|10334.8|10334.1|10333.9|10333.2|10334.9|10334.2|10333.7|10332.8|171
1608315900000|2020-12-18 18:25:00|10334|10333|10331.8|10330.8|10334|10333.2|10330.7|10329.8|234
1608316200000|2020-12-18 18:30:00|10331.7|10331.1|10333.2|10332.5|10333.5|10332.6|10331.7|10331|195
1608316500000|2020-12-18 18:35:00|10333.3|10332.6|10335.1|10334.4|10335.3|10334.5|10333.2|10332.5|146
1608316800000|2020-12-18 18:40:00|10335.2|10334.2|10333.6|10332.6|10335.3|10334.4|10333.3|10332.5|147
1608317100000|2020-12-18 18:45:00|10333.5|10332.8|10333.7|10332.7|10334|10333.1|10333.3|10332.4|87
1608317400000|2020-12-18 18:50:00|10334.2|10333.5|10334.4|10333.7|10334.9|10334|10333.4|10332.5|115
1608317700000|2020-12-18 18:55:00|10334.3|10333.6|10332.5|10331.5|10334.4|10333.7|10332|10331.1|163
1608318000000|2020-12-18 19:00:00|10332.3|10331.3|10331.4|10330.4|10333.5|10332.7|10331.2|10330.3|259
1608318300000|2020-12-18 19:05:00|10331.5|10330.5|10332.3|10331.6|10332.7|10332|10331.1|10330.1|98
1608318600000|2020-12-18 19:10:00|10332.2|10331.5|10332.7|10331.7|10333.5|10332.6|10332|10331.1|125
1608318900000|2020-12-18 19:15:00|10332.5|10331.8|10333.6|10332.9|10333.8|10332.9|10332.2|10331.5|136
1608319200000|2020-12-18 19:20:00|10333.8|10332.8|10332.4|10331.7|10334.3|10333.5|10332.4|10331.5|115
1608319500000|2020-12-18 19:25:00|10332.3|10331.6|10331.6|10330.9|10332.5|10331.6|10330.8|10330.1|208
1608319800000|2020-12-18 19:30:00|10331.5|10330.8|10331.8|10330.8|10332|10331.1|10331|10330.2|161
1608320100000|2020-12-18 19:35:00|10331.7|10330.7|10331.4|10330.7|10331.7|10330.9|10330.7|10329.9|161
1608320400000|2020-12-18 19:40:00|10331.6|10330.6|10331.7|10330.7|10332.1|10331.2|10330.9|10330|109
1608320700000|2020-12-18 19:45:00|10331.6|10330.6|10332.4|10331.7|10333.2|10332.3|10331.1|10330.3|148
1608321000000|2020-12-18 19:50:00|10331.9|10331.4|10331.8|10330.8|10333.2|10332.5|10331.4|10330.5|169
1608321300000|2020-12-18 19:55:00|10331.7|10330.7|10330.7|10329.7|10332.7|10331.9|10330.2|10329.2|200
1608321600000|2020-12-18 20:00:00|10330.8|10329.8|10332.7|10331.7|10332.9|10332|10330|10329|227
1608321900000|2020-12-18 20:05:00|10332.6|10331.6|10332.5|10331.5|10333|10332.1|10332.1|10331.3|104
1608322200000|2020-12-18 20:10:00|10332.6|10331.6|10332.2|10331.2|10332.7|10331.8|10331.5|10330.6|122
1608322500000|2020-12-18 20:15:00|10332.1|10331.1|10330.7|10329.7|10332.7|10331.9|10330.5|10329.6|136
1608322800000|2020-12-18 20:20:00|10330.8|10329.8|10331.9|10330.9|10331.9|10331.1|10330.6|10329.7|175
1608323100000|2020-12-18 20:25:00|10331.8|10330.8|10331.7|10330.7|10332.1|10331.1|10330.8|10329.9|167
1608323400000|2020-12-18 20:30:00|10331.5|10330.8|10331.3|10330.6|10332|10331.3|10330.8|10330|295
1608323700000|2020-12-18 20:35:00|10331.2|10330.5|10332.1|10331.1|10332.4|10331.5|10330.4|10329.5|234
1608324000000|2020-12-18 20:40:00|10332.2|10331.2|10332.4|10331.4|10334|10333.1|10331.7|10330.7|259
1608324300000|2020-12-18 20:45:00|10332.3|10331.3|10333.2|10332.2|10333.7|10332.8|10331|10330|309
1608324600000|2020-12-18 20:50:00|10333.3|10332.3|10331.8|10330.8|10333.3|10332.4|10331|10330.2|325
1608324900000|2020-12-18 20:55:00|10331.9|10331.1|10331.8|10330.8|10332.3|10331.3|10330.6|10329.7|322
1608325200000|2020-12-18 21:00:00|10331.2|10330.5|10331.9|10330.9|10332.5|10331.8|10331.2|10330.2|236
1608325500000|2020-12-18 21:05:00|10331.8|10330.8|10331.7|10330.7|10332.5|10331.5|10331.4|10330.4|206
1608325800000|2020-12-18 21:10:00|10331.6|10330.6|10331.7|10330.7|10333.1|10332.1|10331.1|10330.2|265
1608326100000|2020-12-18 21:15:00|10331.6|10330.6|10332.9|10331.9|10333.4|10332.4|10331.4|10330.4|308
1608326400000|2020-12-18 21:20:00|10332.8|10331.8|10332.8|10331.8|10333.4|10332.4|10332.3|10331.3|170
1608326700000|2020-12-18 21:25:00|10332.9|10331.9|10331.2|10330.2|10333.1|10332.1|10330.4|10329.4|241
1608327000000|2020-12-18 21:30:00|10331.1|10330.1|10331.4|10330.4|10331.5|10330.5|10330.7|10329.7|222
1608327300000|2020-12-18 21:35:00|10331.3|10330.3|10334.6|10333.6|10335|10334|10331.3|10330.3|221
1608327600000|2020-12-18 21:40:00|10333.9|10332.9|10331.2|10330.2|10333.9|10332.9|10331.1|10330.1|185
1608327900000|2020-12-18 21:45:00|10331.3|10330.3|10331.4|10330.4|10331.5|10330.5|10330.7|10329.7|548
1608328200000|2020-12-18 21:50:00|10331.3|10330.3|10331.8|10330.8|10332.8|10331.8|10329.7|10328.7|290
1608328500000|2020-12-18 21:55:00|10331.9|10330.9|10334.4|10328.4|10335.2|10331.1|10330.4|10325.4|278
1608498000000|2020-12-20 21:00:00|10353.5|10342.5|10353.5|10342.5|10355.3|10343.3|10353.5|10342.5|15
1608498300000|2020-12-20 21:05:00|10354.7|10342.7|10353.5|10342.5|10355.3|10343.3|10353.5|10342.2|17
1608498600000|2020-12-20 21:10:00|10353.3|10341.3|10353.5|10342.5|10354.8|10342.8|10353.3|10341.3|33
1608498900000|2020-12-20 21:15:00|10354|10342|10353.5|10342.5|10354.3|10342.5|10353.5|10342|31
1608499200000|2020-12-20 21:20:00|10353.9|10342.4|10353.5|10342.5|10354.3|10342.5|10353.4|10341.4|20
1608499500000|2020-12-20 21:25:00|10353.7|10342.4|10353.5|10342.5|10354.3|10342.5|10353.5|10342|19
1608499800000|2020-12-20 21:30:00|10353.9|10342.4|10353.5|10342.5|10354.3|10342.5|10353.5|10342.3|21
1608500100000|2020-12-20 21:35:00|10353.9|10342.4|10353.6|10344.4|10354.3|10344.5|10353.5|10342.3|18
1608500400000|2020-12-20 21:40:00|10353.8|10344.3|10354.5|10346.7|10357.3|10347.4|10353.5|10343.9|48
1608500700000|2020-12-20 21:45:00|10354.2|10346.6|10358.5|10347.5|10361|10350.4|10353.5|10344.9|56
1608501000000|2020-12-20 21:50:00|10358.4|10346.4|10358.8|10346.9|10359.5|10350.1|10351.6|10343.2|79
1608501300000|2020-12-20 21:55:00|10358.2|10346.8|10356.1|10348|10358.8|10348.5|10355.9|10345.4|35
1608501600000|2020-12-20 22:00:00|10356.4|10348.7|10357.3|10350.1|10360.8|10355.2|10354.7|10345.4|208
1608501900000|2020-12-20 22:05:00|10356.7|10350.4|10353.8|10342.5|10358.6|10350.4|10348.5|10339.8|1304
1608502200000|2020-12-20 22:10:00|10354.3|10343.2|10339.1|10332.6|10354.3|10346.9|10338.5|10329.7|1249
1608502500000|2020-12-20 22:15:00|10339.2|10332.7|10337.8|10331.8|10350|10338|10336.4|10324.4|918
1608502800000|2020-12-20 22:20:00|10337.9|10331.9|10341.7|10335.7|10344.6|10338.6|10334.2|10329.5|351
1608503100000|2020-12-20 22:25:00|10341.6|10335.6|10339.1|10333.1|10343.2|10337.2|10337.7|10331.7|208
1608503400000|2020-12-20 22:30:00|10339|10333|10339|10333|10340.7|10334.7|10337.8|10331.8|193
1608503700000|2020-12-20 22:35:00|10339.1|10333.1|10339.6|10333.6|10340.5|10334.5|10338.7|10332.7|488
1608504000000|2020-12-20 22:40:00|10339.7|10333.7|10340.8|10334.8|10341.1|10335.1|10338.8|10332.8|393
1608504300000|2020-12-20 22:45:00|10340.6|10334.6|10340.4|10334.4|10341.1|10335.1|10339.3|10333.3|274
1608504600000|2020-12-20 22:50:00|10340.1|10334.1|10340|10334|10341.6|10335.6|10339.2|10333.2|143
1608504900000|2020-12-20 22:55:00|10340.2|10334.2|10342.6|10336.6|10344.6|10338.6|10339.9|10333.9|247
1608505200000|2020-12-20 23:00:00|10342.3|10336.3|10341.6|10339.8|10343.4|10340.4|10338.7|10335.1|868
1608505500000|2020-12-20 23:05:00|10341.8|10339.7|10339.6|10338.6|10341.8|10340|10337.5|10336.2|523
1608505800000|2020-12-20 23:10:00|10339.8|10338.8|10342.3|10341.3|10343|10341.7|10338.7|10337.4|361
1608506100000|2020-12-20 23:15:00|10342.2|10341.2|10340.3|10339.3|10342.7|10341.5|10339.2|10338.1|368
1608506400000|2020-12-20 23:20:00|10340.2|10339.2|10338.9|10337.9|10341.1|10340.1|10338.4|10337.4|283
1608506700000|2020-12-20 23:25:00|10339|10338|10341.2|10340.2|10341.4|10340.4|10338.9|10337.9|245
1608507000000|2020-12-20 23:30:00|10341.3|10340.3|10342.3|10341.3|10342.5|10341.5|10338.4|10337.4|268
1608507300000|2020-12-20 23:35:00|10342.4|10341.4|10339.6|10338.6|10343|10342.2|10339.3|10338.3|299
1608507600000|2020-12-20 23:40:00|10339.4|10338.4|10343.6|10342.6|10343.8|10342.8|10338.6|10337.7|402
1608507900000|2020-12-20 23:45:00|10343.5|10342.5|10347.3|10346.3|10347.3|10346.3|10342|10341|374
1608508200000|2020-12-20 23:50:00|10347.4|10346.4|10344.5|10343.5|10347.9|10346.9|10344.1|10343.1|363
1608508500000|2020-12-20 23:55:00|10344.6|10343.6|10348.4|10347.4|10349.8|10348.8|10343.2|10342.2|401
1608508800000|2020-12-21 00:00:00|10348.5|10347.5|10346.6|10345.6|10350.2|10349.2|10344.5|10343.5|513
1608509100000|2020-12-21 00:05:00|10346.5|10345.5|10346.6|10345.6|10348.7|10347.7|10345.2|10344.3|356
1608509400000|2020-12-21 00:10:00|10346.5|10345.8|10344.5|10343.5|10347.1|10346.1|10343.5|10342.5|312
1608509700000|2020-12-21 00:15:00|10344.4|10343.4|10341.1|10340.1|10344.5|10343.6|10341|10340|502
1608510000000|2020-12-21 00:20:00|10341.2|10340.2|10341.4|10340.4|10343.3|10342.3|10340.6|10339.6|352
1608510300000|2020-12-21 00:25:00|10341.3|10340.3|10341.7|10340.7|10342.5|10341.5|10340.8|10339.8|237
1608510600000|2020-12-21 00:30:00|10341.4|10340.5|10342.8|10341.8|10342.9|10342|10341.1|10340.2|225
1608510900000|2020-12-21 00:35:00|10342.7|10341.7|10337|10336|10342.8|10342|10336.3|10335.4|364
1608511200000|2020-12-21 00:40:00|10336.9|10335.9|10335.5|10334.5|10336.9|10335.9|10335.1|10334.1|205
1608511500000|2020-12-21 00:45:00|10335.3|10334.3|10333.4|10332.4|10335.3|10334.3|10330.8|10329.8|285
1608511800000|2020-12-21 00:50:00|10333.3|10332.6|10337.3|10336.3|10338.5|10337.5|10332.5|10331.7|546
1608512100000|2020-12-21 00:55:00|10337.5|10336.5|10335.8|10334.8|10339.4|10338.4|10335.2|10334.3|535
1608512400000|2020-12-21 01:00:00|10335.7|10334.7|10335.1|10334.4|10337.3|10336.3|10334.6|10333.8|434
1608512700000|2020-12-21 01:05:00|10335.2|10334.2|10333.9|10332.9|10336.1|10335.2|10332.9|10332|363
1608513000000|2020-12-21 01:10:00|10333.8|10332.8|10335.4|10334.4|10336.2|10335.2|10332.2|10331.3|404
1608513300000|2020-12-21 01:15:00|10335.2|10334.2|10332.4|10331.4|10336.2|10335.2|10332.4|10331.4|517
1608513600000|2020-12-21 01:20:00|10332.7|10331.7|10333.5|10332.8|10335.3|10334.3|10332.7|10331.7|452
1608513900000|2020-12-21 01:25:00|10333.6|10332.6|10331.3|10330.3|10333.6|10332.8|10330.2|10329.4|352
1608514200000|2020-12-21 01:30:00|10331.4|10330.4|10331.3|10330.3|10333.2|10332.2|10330.3|10329.3|365
1608514500000|2020-12-21 01:35:00|10331.4|10330.4|10330.4|10329.4|10331.8|10330.9|10329.6|10328.6|379
1608514800000|2020-12-21 01:40:00|10330.6|10329.6|10331.2|10330.2|10333.5|10332.5|10329.6|10328.6|588
1608515100000|2020-12-21 01:45:00|10331.1|10330.1|10329.5|10328.8|10332|10331|10329.3|10328.4|561
1608515400000|2020-12-21 01:50:00|10329.6|10328.6|10327.1|10326.1|10329.7|10328.7|10325.8|10324.8|416
1608515700000|2020-12-21 01:55:00|10327.2|10326.2|10330.8|10330.1|10331.1|10330.1|10326.1|10325.1|391
1608516000000|2020-12-21 02:00:00|10330.7|10330|10329.6|10328.6|10330.9|10330|10328.3|10327.4|333
1608516300000|2020-12-21 02:05:00|10329.7|10328.7|10330.3|10329.3|10330.5|10329.5|10328|10327.1|281
1608516600000|2020-12-21 02:10:00|10330.5|10329.5|10329.5|10328.5|10331.1|10330.1|10327.2|10326.3|309
1608516900000|2020-12-21 02:15:00|10329.4|10328.4|10332.6|10331.6|10333.1|10332.2|10329.3|10328.3|362
1608517200000|2020-12-21 02:20:00|10332.7|10331.7|10333.2|10332.2|10333.9|10332.9|10332|10331.2|303
1608517500000|2020-12-21 02:25:00|10333.1|10332.1|10335.4|10334.4|10335.9|10335.1|10332|10331.2|315
1608517800000|2020-12-21 02:30:00|10335.3|10334.3|10334.6|10333.6|10335.9|10334.9|10333.8|10332.8|375
1608518100000|2020-12-21 02:35:00|10334.5|10333.5|10338|10337|10338.8|10337.8|10334.3|10333.3|399
1608518400000|2020-12-21 02:40:00|10337.9|10336.9|10337.4|10336.4|10340|10339|10336.6|10335.6|517
1608518700000|2020-12-21 02:45:00|10337.6|10336.6|10336.8|10335.8|10339.1|10338.1|10336.5|10335.5|360
1608519000000|2020-12-21 02:50:00|10336.6|10335.6|10334.8|10333.8|10336.8|10335.9|10334.5|10333.6|270
1608519300000|2020-12-21 02:55:00|10334.9|10333.9|10335.2|10334.2|10336.3|10335.4|10333.8|10332.8|275
1608519600000|2020-12-21 03:00:00|10335.1|10334.1|10337.2|10336.2|10337.3|10336.3|10334.1|10333.1|285
1608519900000|2020-12-21 03:05:00|10337.3|10336.3|10337.4|10336.4|10338.7|10337.7|10336.3|10335.3|303
1608520200000|2020-12-21 03:10:00|10337.3|10336.3|10339.5|10338.5|10340.1|10339.1|10336.9|10335.9|293
1608520500000|2020-12-21 03:15:00|10339.4|10338.4|10339|10338|10340.1|10339.1|10338.4|10337.4|265
1608520800000|2020-12-21 03:20:00|10339.1|10338.1|10341.2|10340.2|10341.5|10340.6|10338.3|10337.4|363
1608521100000|2020-12-21 03:25:00|10341.3|10340.3|10342.1|10341.1|10342.8|10341.8|10341.3|10340.3|314
1608521400000|2020-12-21 03:30:00|10342|10341|10343.1|10342.1|10343.2|10342.2|10341.3|10340.4|245
1608521700000|2020-12-21 03:35:00|10343.2|10342.2|10342.5|10341.5|10345.6|10344.6|10341.6|10340.6|326
1608522000000|2020-12-21 03:40:00|10342.6|10341.6|10342|10341|10343.2|10342.3|10341.8|10340.8|219
1608522300000|2020-12-21 03:45:00|10342.1|10341.1|10340.8|10339.8|10342.6|10341.6|10340.2|10339.3|340
1608522600000|2020-12-21 03:50:00|10340.9|10339.9|10340.4|10339.4|10341.5|10340.5|10340.1|10339.1|294
1608522900000|2020-12-21 03:55:00|10340.5|10339.5|10338|10337|10340.5|10339.5|10338|10337|236
1608523200000|2020-12-21 04:00:00|10338.1|10337.1|10337.4|10336.7|10338.7|10337.7|10337.2|10336.2|210
1608523500000|2020-12-21 04:05:00|10337.5|10336.8|10338.4|10337.4|10338.5|10337.5|10336.6|10335.6|186
1608523800000|2020-12-21 04:10:00|10338.5|10337.5|10337.5|10336.5|10338.5|10337.6|10336.7|10335.7|194
1608524100000|2020-12-21 04:15:00|10337.6|10336.6|10336.7|10335.7|10337.8|10337.1|10335.8|10334.8|193
1608524400000|2020-12-21 04:20:00|10336.6|10335.6|10339.3|10338.3|10339.4|10338.5|10336.6|10335.6|203
1608524700000|2020-12-21 04:25:00|10339.2|10338.2|10342.6|10341.6|10342.7|10341.7|10338.9|10338|249
1608525000000|2020-12-21 04:30:00|10342.7|10341.7|10341.5|10340.5|10344.3|10343.5|10341.5|10340.5|304
1608525300000|2020-12-21 04:35:00|10341.4|10340.7|10342.6|10341.6|10342.7|10341.7|10341.3|10340.3|303
1608525600000|2020-12-21 04:40:00|10342.5|10341.5|10339.5|10338.5|10342.6|10341.6|10339.5|10338.5|283
1608525900000|2020-12-21 04:45:00|10339.8|10338.8|10339.1|10338.1|10340.4|10339.4|10338|10337|332
1608526200000|2020-12-21 04:50:00|10339.2|10338.2|10340.5|10339.5|10340.9|10340|10338.9|10338.1|178
1608526500000|2020-12-21 04:55:00|10340.6|10339.6|10339.6|10338.9|10340.6|10339.6|10339.6|10338.6|188
1608526800000|2020-12-21 05:00:00|10339.5|10338.8|10338.6|10337.6|10340.2|10339.3|10337.6|10336.6|353
1608527100000|2020-12-21 05:05:00|10338.7|10337.7|10340.7|10339.7|10341|10340|10338.4|10337.4|216
1608527400000|2020-12-21 05:10:00|10340.8|10339.8|10341.3|10340.3|10342.8|10341.8|10340.1|10339.1|231
1608527700000|2020-12-21 05:15:00|10341.4|10340.4|10346.6|10345.6|10346.8|10345.9|10341|10340.1|476
1608528000000|2020-12-21 05:20:00|10346.7|10345.7|10349.5|10348.5|10349.6|10348.7|10345.5|10344.6|515
1608528300000|2020-12-21 05:25:00|10349.6|10348.6|10350.1|10349.1|10350.2|10349.4|10347.3|10346.5|441
1608528600000|2020-12-21 05:30:00|10350|10349|10349.2|10348.2|10351|10350|10348.1|10347.1|396
1608528900000|2020-12-21 05:35:00|10349.3|10348.3|10346.9|10345.9|10349.5|10348.6|10346.5|10345.5|276
1608529200000|2020-12-21 05:40:00|10347|10346|10345.9|10344.9|10347.4|10346.4|10345.5|10344.5|234
1608529500000|2020-12-21 05:45:00|10345.8|10344.8|10346.2|10345.2|10347.1|10346.1|10345.4|10344.5|162
1608529800000|2020-12-21 05:50:00|10346.3|10345.6|10348.8|10347.8|10349|10348|10346.3|10345.3|253
1608530100000|2020-12-21 05:55:00|10348.7|10347.7|10347|10346|10349.4|10348.4|10346.4|10345.4|264
1608530400000|2020-12-21 06:00:00|10347.2|10346.2|10346|10345.3|10348|10347|10345.5|10344.5|315
1608530700000|2020-12-21 06:05:00|10346.1|10345.1|10345.5|10344.5|10347.5|10346.5|10345.3|10344.3|194
1608531000000|2020-12-21 06:10:00|10345.6|10344.6|10343.9|10342.9|10345.9|10344.9|10343.5|10342.5|279
1608531300000|2020-12-21 06:15:00|10343.8|10342.8|10343.3|10342.3|10345.1|10344.1|10342.8|10341.9|201
1608531600000|2020-12-21 06:20:00|10343.2|10342.2|10344.3|10343.3|10344.9|10344|10342.9|10341.9|156
1608531900000|2020-12-21 06:25:00|10344.4|10343.4|10345.9|10344.9|10346.7|10345.9|10344.3|10343.3|230
1608532200000|2020-12-21 06:30:00|10345.7|10345|10345.6|10344.6|10346.6|10345.6|10345|10344.1|190
1608532500000|2020-12-21 06:35:00|10345.5|10344.5|10345.6|10344.6|10346.3|10345.4|10344.9|10344.1|174
1608532800000|2020-12-21 06:40:00|10345.4|10344.4|10343.3|10342.6|10345.9|10344.9|10343.1|10342.1|239
1608533100000|2020-12-21 06:45:00|10343.5|10342.5|10342.2|10341.2|10343.5|10342.5|10341.7|10341|200
1608533400000|2020-12-21 06:50:00|10342.1|10341.1|10342.3|10341.3|10342.8|10341.8|10342|10341|224
1608533700000|2020-12-21 06:55:00|10342.4|10341.4|10343.2|10342.2|10343.2|10342.2|10341.3|10340.3|193
1608534000000|2020-12-21 07:00:00|10343.1|10342.1|10345.9|10344.9|10346.2|10345.2|10341.3|10340.4|471
1608534300000|2020-12-21 07:05:00|10346|10345|10345.4|10344.4|10346.3|10345.3|10343.6|10342.6|339
1608534600000|2020-12-21 07:10:00|10345.3|10344.3|10343.5|10342.5|10345.4|10344.4|10342.2|10341.5|393
1608534900000|2020-12-21 07:15:00|10343.6|10342.6|10346.3|10345.3|10346.3|10345.4|10342.9|10341.9|355
1608535200000|2020-12-21 07:20:00|10346.2|10345.2|10347.6|10346.6|10348.2|10347.2|10345.2|10344.2|430
1608535500000|2020-12-21 07:25:00|10347.5|10346.5|10348.4|10347.4|10349.6|10348.6|10345.5|10344.5|539
1608535800000|2020-12-21 07:30:00|10348.2|10347.2|10352.9|10351.9|10353.2|10352.2|10347.9|10346.9|528
1608536100000|2020-12-21 07:35:00|10353|10352|10354.9|10353.9|10355.9|10354.9|10352.3|10351.3|483
1608536400000|2020-12-21 07:40:00|10354.8|10353.8|10357.1|10356.1|10357.2|10356.2|10354.3|10353.3|486
1608536700000|2020-12-21 07:45:00|10357.3|10356.3|10357.1|10356.1|10357.9|10356.9|10355.1|10354.2|560
1608537000000|2020-12-21 07:50:00|10357.2|10356.2|10356.5|10355.5|10358.3|10357.5|10356.4|10355.5|448
1608537300000|2020-12-21 07:55:00|10356.6|10355.6|10360.5|10359.5|10360.9|10359.9|10355.5|10354.5|545
1608537600000|2020-12-21 08:00:00|10360.4|10359.4|10363.2|10362.2|10366.9|10365.9|10360.1|10359.1|885
1608537900000|2020-12-21 08:05:00|10363|10362|10357.9|10356.9|10363|10362|10357|10356|627
1608538200000|2020-12-21 08:10:00|10357.8|10356.8|10360.2|10359.2|10360.8|10359.8|10356.2|10355.2|599
1608538500000|2020-12-21 08:15:00|10360.1|10359.1|10355.2|10354.2|10360.2|10359.2|10354.4|10353.5|534
1608538800000|2020-12-21 08:20:00|10355.1|10354.1|10358.5|10357.5|10358.7|10357.7|10354|10353.2|533
1608539100000|2020-12-21 08:25:00|10358.3|10357.3|10355.8|10354.8|10358.8|10357.9|10354.2|10353.3|547
1608539400000|2020-12-21 08:30:00|10355.7|10354.7|10353.7|10352.7|10356.8|10355.8|10353.4|10352.5|557
1608539700000|2020-12-21 08:35:00|10353.8|10352.8|10352.4|10351.4|10357.4|10356.4|10351|10350|759
1608540000000|2020-12-21 08:40:00|10352.5|10351.5|10351.9|10350.9|10353.3|10352.4|10351.3|10350.3|681
1608540300000|2020-12-21 08:45:00|10351.8|10350.8|10351.2|10350.2|10352.2|10351.2|10348.6|10347.7|560
1608540600000|2020-12-21 08:50:00|10351|10350|10352|10351|10353.8|10352.8|10349.9|10349|527
1608540900000|2020-12-21 08:55:00|10352.1|10351.1|10354.4|10353.7|10354.8|10353.8|10351.9|10350.9|506
1608541200000|2020-12-21 09:00:00|10354.6|10353.6|10355.2|10354.5|10355.6|10354.7|10353.3|10352.3|424
1608541500000|2020-12-21 09:05:00|10355.3|10354.3|10358|10357.3|10358.9|10358.1|10354.1|10353.2|467
1608541800000|2020-12-21 09:10:00|10358.2|10357.2|10360.6|10359.6|10361.1|10360.2|10357.4|10356.6|459
1608542100000|2020-12-21 09:15:00|10360.5|10359.8|10361.3|10360.6|10363.6|10362.7|10360.1|10359.3|554
1608542400000|2020-12-21 09:20:00|10361.4|10360.7|10358.2|10357.5|10361.5|10360.7|10357.1|10356.2|558
1608542700000|2020-12-21 09:25:00|10358.4|10357.4|10359.7|10359|10360.8|10359.9|10357.7|10356.9|366
1608543000000|2020-12-21 09:30:00|10359.8|10359.1|10359.4|10358.4|10361.2|10360.3|10359.1|10358.3|458
1608543300000|2020-12-21 09:35:00|10359.5|10358.5|10365.4|10364.4|10366|10365|10359.2|10358.4|615
1608543600000|2020-12-21 09:40:00|10365.5|10364.5|10367.7|10366.7|10368.8|10367.8|10364|10363.1|636
1608543900000|2020-12-21 09:45:00|10367.8|10366.8|10371.6|10370.9|10372.5|10371.5|10367|10366|699
1608544200000|2020-12-21 09:50:00|10371.8|10370.8|10370.8|10369.8|10371.8|10370.9|10367|10366|721
1608544500000|2020-12-21 09:55:00|10370.7|10369.7|10374.3|10373.3|10374.4|10373.5|10370.2|10369.2|610
1608544800000|2020-12-21 10:00:00|10374.2|10373.2|10373.2|10372.2|10375.5|10374.5|10372.8|10371.8|605
1608545100000|2020-12-21 10:05:00|10373.3|10372.3|10378.3|10377.3|10378.5|10377.5|10372.9|10371.9|828
1608545400000|2020-12-21 10:10:00|10378.2|10377.2|10379.9|10378.9|10380.1|10379.4|10376.1|10375.1|828
1608545700000|2020-12-21 10:15:00|10379.7|10379|10379.3|10378.3|10380.3|10379.4|10377.7|10376.8|688
1608546000000|2020-12-21 10:20:00|10379.2|10378.2|10384.7|10383.7|10385.3|10384.3|10378.6|10377.7|776
1608546300000|2020-12-21 10:25:00|10384.8|10383.8|10384.4|10383.4|10387.5|10386.5|10383.6|10382.6|898
1608546600000|2020-12-21 10:30:00|10384.5|10383.5|10386.6|10385.6|10386.8|10385.9|10384.5|10383.5|679
1608546900000|2020-12-21 10:35:00|10386.7|10385.7|10387.6|10386.9|10389.6|10388.6|10384.7|10383.7|757
1608547200000|2020-12-21 10:40:00|10387.7|10387|10385.4|10384.4|10389.5|10388.7|10383.5|10382.5|754
1608547500000|2020-12-21 10:45:00|10385.3|10384.3|10380.7|10379.7|10386.4|10385.4|10380.4|10379.4|811
1608547800000|2020-12-21 10:50:00|10380.6|10379.6|10382.2|10381.2|10383.6|10382.6|10378.6|10377.6|784
1608548100000|2020-12-21 10:55:00|10382.3|10381.3|10383.6|10382.6|10384.4|10383.4|10380.8|10379.8|646
1608548400000|2020-12-21 11:00:00|10383.7|10382.7|10386.3|10385.3|10387.1|10386.1|10381.7|10380.7|721
1608548700000|2020-12-21 11:05:00|10386.1|10385.1|10382.5|10381.5|10386.6|10385.6|10381|10380.2|766
1608549000000|2020-12-21 11:10:00|10382.6|10381.6|10380.1|10379.1|10383.7|10382.7|10379|10378|520
1608549300000|2020-12-21 11:15:00|10380|10379|10380.2|10379.2|10381.6|10380.6|10378.9|10377.9|396
1608549600000|2020-12-21 11:20:00|10380.1|10379.1|10381.9|10380.9|10382.2|10381.2|10380|10379|373
1608549900000|2020-12-21 11:25:00|10382.1|10381.1|10382.2|10381.2|10383.5|10382.5|10381.5|10380.5|404
1608550200000|2020-12-21 11:30:00|10382.3|10381.3|10383.9|10382.9|10384|10383|10380.6|10379.6|468
1608550500000|2020-12-21 11:35:00|10383.8|10382.8|10372|10371|10384.6|10383.6|10371.3|10370.4|879
1608550800000|2020-12-21 11:40:00|10371.9|10371.2|10369.4|10368.4|10372.1|10371.2|10367.5|10366.5|811
1608551100000|2020-12-21 11:45:00|10369.5|10368.5|10369|10368|10370.2|10369.2|10366.7|10365.7|630
1608551400000|2020-12-21 11:50:00|10368.9|10367.9|10368.2|10367.2|10370.9|10369.9|10367.4|10366.4|493
1608551700000|2020-12-21 11:55:00|10368.3|10367.3|10370.4|10369.4|10371.7|10370.7|10368.1|10367.1|559
1608552000000|2020-12-21 12:00:00|10370.3|10369.3|10369.9|10368.9|10373.7|10372.7|10368.5|10367.5|684
1608552300000|2020-12-21 12:05:00|10370|10369|10368.7|10367.7|10370.3|10369.3|10365|10364|534
1608552600000|2020-12-21 12:10:00|10368.6|10367.6|10366.3|10365.3|10368.7|10367.8|10365|10364|586
1608552900000|2020-12-21 12:15:00|10366.2|10365.2|10366.7|10365.7|10368.2|10367.2|10365.7|10364.7|395
1608553200000|2020-12-21 12:20:00|10366.6|10365.6|10369.1|10368.1|10369.3|10368.3|10364.5|10363.7|401
1608553500000|2020-12-21 12:25:00|10369.2|10368.2|10368.2|10367.2|10370.2|10369.2|10367.8|10366.8|465
1608553800000|2020-12-21 12:30:00|10368.3|10367.3|10366.4|10365.4|10368.8|10367.8|10365.6|10364.7|438
1608554100000|2020-12-21 12:35:00|10366.2|10365.5|10366.1|10365.1|10367.5|10366.5|10365|10364.1|458
1608554400000|2020-12-21 12:40:00|10366.2|10365.2|10360.6|10359.6|10366.2|10365.2|10358.9|10357.9|532
1608554700000|2020-12-21 12:45:00|10360.5|10359.5|10359.4|10358.4|10360.9|10359.9|10357.7|10356.8|470
1608555000000|2020-12-21 12:50:00|10359.3|10358.3|10358.2|10357.2|10359.3|10358.3|10356.1|10355.1|527
1608555300000|2020-12-21 12:55:00|10358.3|10357.3|10359.4|10358.4|10361.4|10360.6|10358.3|10357.3|552
1608555600000|2020-12-21 13:00:00|10359.3|10358.3|10355.3|10354.3|10361.3|10360.3|10354.9|10353.9|719
1608555900000|2020-12-21 13:05:00|10355.5|10354.5|10355.1|10354.1|10356.3|10355.3|10353.8|10352.8|731
1608556200000|2020-12-21 13:10:00|10355|10354|10355|10354|10356.6|10355.9|10353|10352|631
1608556500000|2020-12-21 13:15:00|10354.9|10353.9|10354.8|10353.8|10356.8|10355.8|10353.7|10352.8|622
1608556800000|2020-12-21 13:20:00|10354.6|10353.6|10352|10351|10354.7|10353.7|10350.9|10349.9|504
1608557100000|2020-12-21 13:25:00|10352.1|10351.1|10350.4|10349.4|10352.2|10351.2|10348.8|10347.8|476
1608557400000|2020-12-21 13:30:00|10350.3|10349.3|10352.7|10351.7|10353.2|10352.2|10349.5|10348.7|699
1608557700000|2020-12-21 13:35:00|10352.5|10351.5|10349.2|10348.2|10353.2|10352.2|10348.6|10347.8|632
1608558000000|2020-12-21 13:40:00|10349.1|10348.1|10349.3|10348.3|10350.4|10349.4|10346.2|10345.2|615
1608558300000|2020-12-21 13:45:00|10349.2|10348.2|10347.3|10346.3|10349.2|10348.2|10346.6|10345.6|461
1608558600000|2020-12-21 13:50:00|10347.2|10346.2|10348.2|10347.2|10348.6|10347.6|10345.7|10344.7|658
1608558900000|2020-12-21 13:55:00|10348.3|10347.3|10354|10353|10354.6|10353.6|10347.4|10346.4|723
1608559200000|2020-12-21 14:00:00|10353.7|10352.7|10351.2|10350.2|10353.7|10352.7|10349.7|10348.8|459
1608559500000|2020-12-21 14:05:00|10351.6|10350.6|10349.4|10348.4|10351.8|10351|10349.1|10348.1|409
1608559800000|2020-12-21 14:10:00|10349.3|10348.6|10352.8|10351.8|10353.2|10352.2|10349.3|10348.4|405
1608560100000|2020-12-21 14:15:00|10353.3|10352.3|10352.7|10351.7|10354.8|10353.8|10351.1|10350.1|469
1608560400000|2020-12-21 14:20:00|10352.6|10351.6|10352.9|10352.2|10354.4|10353.5|10351.6|10350.7|493
1608560700000|2020-12-21 14:25:00|10353|10352|10351.2|10350.2|10354.1|10353.4|10350.9|10350.2|501
1608561000000|2020-12-21 14:30:00|10351.1|10350.5|10350.3|10349.6|10352.1|10351.2|10347.9|10346.9|560
1608561300000|2020-12-21 14:35:00|10350.7|10349.7|10350.4|10349.4|10351.5|10350.8|10348.5|10347.5|457
1608561600000|2020-12-21 14:40:00|10350.1|10349.1|10354.6|10353.6|10356.1|10355.4|10348.8|10347.9|536
1608561900000|2020-12-21 14:45:00|10354.5|10353.5|10357.2|10356.2|10358.6|10357.7|10354.4|10353.5|559
1608562200000|2020-12-21 14:50:00|10357.3|10356.3|10362.4|10361.4|10362.5|10361.7|10357.1|10356.2|674
1608562500000|2020-12-21 14:55:00|10362.5|10361.5|10358.8|10357.8|10362.9|10361.9|10358.3|10357.6|539
1608562800000|2020-12-21 15:00:00|10358.9|10357.9|10357.5|10356.5|10358.9|10358|10355.9|10355|565
1608563100000|2020-12-21 15:05:00|10357.6|10356.6|10358.5|10357.5|10359.7|10358.9|10357.3|10356.3|727
1608563400000|2020-12-21 15:10:00|10358.6|10357.6|10353.6|10352.9|10360.8|10359.8|10352.6|10351.8|561
1608563700000|2020-12-21 15:15:00|10353.5|10352.8|10357.6|10356.6|10358|10357.1|10353|10352.1|582
1608564000000|2020-12-21 15:20:00|10357.7|10356.7|10356.4|10355.7|10357.7|10357|10354|10353|480
1608564300000|2020-12-21 15:25:00|10356.5|10355.8|10353.4|10352.4|10357.7|10356.8|10353.1|10352.3|315
1608564600000|2020-12-21 15:30:00|10353.6|10352.9|10353.3|10352.3|10353.9|10353|10351.4|10350.7|408
1608564900000|2020-12-21 15:35:00|10353.1|10352.1|10356.1|10355.1|10358.1|10357.1|10352.8|10351.8|545
1608565200000|2020-12-21 15:40:00|10356|10355|10353.8|10352.8|10356.3|10355.5|10353.6|10352.7|341
1608565500000|2020-12-21 15:45:00|10353.9|10352.9|10355|10354|10356.2|10355.5|10353.4|10352.4|489
1608565800000|2020-12-21 15:50:00|10355.1|10354.1|10348.3|10347.3|10355.1|10354.2|10346.7|10346|616
1608566100000|2020-12-21 15:55:00|10348.2|10347.2|10350.6|10349.6|10351.8|10351|10346.3|10345.3|679
1608566400000|2020-12-21 16:00:00|10350.5|10349.5|10346.7|10345.7|10351.1|10350.1|10346.3|10345.3|643
1608566700000|2020-12-21 16:05:00|10346.8|10345.8|10349.4|10348.4|10350.6|10349.6|10345.5|10344.8|476
1608567000000|2020-12-21 16:10:00|10349.5|10348.5|10348.3|10347.3|10350.3|10349.3|10347.9|10347.2|390
1608567300000|2020-12-21 16:15:00|10348.4|10347.4|10346.2|10345.5|10348.4|10347.6|10344.6|10343.9|359
1608567600000|2020-12-21 16:20:00|10346.4|10345.4|10341.3|10340.3|10346.9|10346.1|10340.9|10340.2|488
1608567900000|2020-12-21 16:25:00|10341.5|10340.8|10344.6|10343.6|10346.3|10345.3|10340|10339.3|649
1608568200000|2020-12-21 16:30:00|10344.2|10343.5|10344.2|10343.2|10344.6|10343.8|10342.1|10341.3|483
1608568500000|2020-12-21 16:35:00|10344.1|10343.1|10344.6|10343.6|10344.6|10343.8|10341.6|10340.9|417
1608568800000|2020-12-21 16:40:00|10344.4|10343.7|10346.4|10345.4|10347.5|10346.5|10343.7|10342.9|473
1608569100000|2020-12-21 16:45:00|10346.3|10345.3|10346.7|10345.7|10347.7|10346.7|10344.6|10343.7|386
1608569400000|2020-12-21 16:50:00|10346.8|10345.8|10344.2|10343.2|10347|10346|10343.8|10342.8|313
1608569700000|2020-12-21 16:55:00|10344.3|10343.3|10344.1|10343.4|10345.3|10344.5|10343.2|10342.5|299
1608570000000|2020-12-21 17:00:00|10344|10343.3|10343.1|10342.4|10344.7|10343.9|10342.2|10341.3|418
1608570300000|2020-12-21 17:05:00|10343.2|10342.5|10344.5|10343.5|10344.9|10344.1|10342.4|10341.7|439
1608570600000|2020-12-21 17:10:00|10344.4|10343.4|10344.6|10343.6|10345.9|10344.9|10343.3|10342.5|390
1608570900000|2020-12-21 17:15:00|10344.2|10343.5|10342.8|10341.8|10345|10344|10342.4|10341.4|366
1608571200000|2020-12-21 17:20:00|10342.7|10341.7|10343.7|10342.7|10343.8|10342.9|10342.1|10341.1|322
1608571500000|2020-12-21 17:25:00|10343.8|10342.8|10344.5|10343.5|10345.2|10344.4|10343.4|10342.4|256
1608571800000|2020-12-21 17:30:00|10344.3|10343.6|10343.8|10342.8|10345.2|10344.4|10343.2|10342.5|291
1608572100000|2020-12-21 17:35:00|10343.7|10342.7|10344.9|10343.9|10344.9|10344.2|10343.1|10342.4|230
1608572400000|2020-12-21 17:40:00|10344.8|10344.2|10343.8|10342.8|10345.8|10345|10343.6|10342.7|223
1608572700000|2020-12-21 17:45:00|10343.7|10343|10343.6|10342.9|10343.9|10343.1|10342|10341.2|388
1608573000000|2020-12-21 17:50:00|10343.5|10342.8|10343.3|10342.6|10344.4|10343.5|10340.9|10339.9|401
1608573300000|2020-12-21 17:55:00|10343.2|10342.5|10339.2|10338.2|10343.4|10342.7|10339|10338|412
1608573600000|2020-12-21 18:00:00|10339|10338|10337.9|10336.9|10339.8|10338.8|10337.2|10336.4|398
1608573900000|2020-12-21 18:05:00|10338|10337|10340.4|10339.4|10340.5|10339.5|10337.8|10337|326
1608574200000|2020-12-21 18:10:00|10340.5|10339.5|10341.3|10340.3|10342.3|10341.3|10340.1|10339.3|430
1608574500000|2020-12-21 18:15:00|10341.2|10340.2|10339.2|10338.5|10341.3|10340.5|10338.8|10338|273
1608574800000|2020-12-21 18:20:00|10339.3|10338.6|10339.5|10338.8|10340.3|10339.3|10338.8|10338.1|210
1608575100000|2020-12-21 18:25:00|10339.4|10338.7|10338.5|10337.8|10339.7|10338.9|10337.4|10336.6|343
1608575400000|2020-12-21 18:30:00|10338.4|10337.7|10338|10337.3|10338.7|10337.9|10337.4|10336.6|258
1608575700000|2020-12-21 18:35:00|10338.1|10337.4|10336.7|10336|10339.6|10338.6|10335.7|10334.9|379
1608576000000|2020-12-21 18:40:00|10336.8|10336.1|10336.2|10335.2|10337.6|10336.8|10335.7|10334.8|301
1608576300000|2020-12-21 18:45:00|10336|10335|10334.8|10334.1|10336.6|10335.7|10334.1|10333.4|380
1608576600000|2020-12-21 18:50:00|10334.7|10334|10336.3|10335.6|10336.9|10335.9|10334.7|10334|251
1608576900000|2020-12-21 18:55:00|10336.2|10335.5|10336.7|10335.7|10337.5|10336.6|10335.3|10334.6|316
1608577200000|2020-12-21 19:00:00|10336.5|10335.8|10334.8|10334.1|10337.1|10336.4|10334.6|10333.8|353
1608577500000|2020-12-21 19:05:00|10334.9|10334.2|10331|10330|10336.2|10335.4|10330.5|10329.6|508
1608577800000|2020-12-21 19:10:00|10330.7|10329.7|10333.1|10332.4|10335.7|10335|10330|10329.2|563
1608578100000|2020-12-21 19:15:00|10333.2|10332.2|10333.8|10332.8|10334.4|10333.5|10332.4|10331.4|432
1608578400000|2020-12-21 19:20:00|10333.7|10332.7|10333.8|10333.1|10335.1|10334.2|10332.8|10331.8|587
1608578700000|2020-12-21 19:25:00|10333.7|10333|10335.7|10335|10336.3|10335.4|10333.3|10332.3|385
1608579000000|2020-12-21 19:30:00|10335.8|10335.1|10336.7|10335.7|10337.5|10336.7|10335.6|10334.9|323
1608579300000|2020-12-21 19:35:00|10336.8|10335.8|10333.5|10332.8|10336.8|10335.9|10333.4|10332.6|339
1608579600000|2020-12-21 19:40:00|10333.6|10332.9|10332.6|10331.6|10334|10333.1|10331.6|10330.6|354
1608579900000|2020-12-21 19:45:00|10332.7|10331.7|10332.8|10331.8|10332.8|10331.8|10331.7|10330.7|200
1608580200000|2020-12-21 19:50:00|10332.7|10331.7|10334.6|10333.9|10334.8|10333.9|10332|10331|280
1608580500000|2020-12-21 19:55:00|10334.8|10333.8|10334.6|10333.6|10335.5|10334.5|10333.9|10332.9|495
1608580800000|2020-12-21 20:00:00|10334.5|10333.5|10333.6|10332.6|10335.2|10334.2|10333.2|10332.2|382
1608581100000|2020-12-21 20:05:00|10333.5|10332.5|10335.5|10334.5|10335.9|10334.9|10333.5|10332.5|252
1608581400000|2020-12-21 20:10:00|10335.6|10334.6|10336.2|10335.2|10338.2|10337.4|10335.1|10334.1|333
1608581700000|2020-12-21 20:15:00|10336.1|10335.1|10335.6|10334.6|10336.3|10335.3|10334.6|10333.6|230
1608582000000|2020-12-21 20:20:00|10335.7|10334.7|10336.1|10335.4|10336.8|10335.9|10335|10334|206
1608582300000|2020-12-21 20:25:00|10336.2|10335.5|10336.2|10335.2|10337.5|10336.5|10335.8|10334.8|302
1608582600000|2020-12-21 20:30:00|10336.3|10335.3|10334.1|10333.1|10336.3|10335.3|10333.7|10332.7|379
1608582900000|2020-12-21 20:35:00|10334.2|10333.2|10335.5|10334.5|10336.3|10335.5|10333.7|10332.7|341
1608583200000|2020-12-21 20:40:00|10335.4|10334.4|10333.5|10332.5|10335.4|10334.4|10333.1|10332.1|324
1608583500000|2020-12-21 20:45:00|10333.6|10332.6|10334.4|10333.4|10335.3|10334.4|10333.2|10332.3|436
1608583800000|2020-12-21 20:50:00|10334.5|10333.5|10335.6|10334.6|10335.8|10334.8|10333.6|10332.6|348
1608584100000|2020-12-21 20:55:00|10335.7|10334.7|10333.6|10332.6|10336.7|10335.7|10332.7|10331.8|339
1608584400000|2020-12-21 21:00:00|10333.5|10332.8|10333.6|10332.9|10333.8|10332.9|10331.4|10330.7|432
1608584700000|2020-12-21 21:05:00|10333.7|10332.7|10332.1|10331.1|10334.3|10333.4|10332|10331|307
1608585000000|2020-12-21 21:10:00|10332.2|10331.2|10330.9|10329.9|10332.7|10331.7|10330.9|10329.9|222
1608585300000|2020-12-21 21:15:00|10331|10330|10331.4|10330.4|10331.5|10330.5|10330.6|10329.6|127
1608585600000|2020-12-21 21:20:00|10331.3|10330.3|10331.8|10330.8|10332.9|10331.9|10330.5|10329.7|186
1608585900000|2020-12-21 21:25:00|10331.9|10330.9|10333|10332|10333.1|10332.1|10331.8|10330.8|164
1608586200000|2020-12-21 21:30:00|10333.1|10332.1|10333.5|10332.5|10333.5|10332.6|10331.8|10330.8|148
1608586500000|2020-12-21 21:35:00|10333.4|10332.4|10333.5|10332.5|10333.6|10332.6|10332.8|10331.8|234
1608586800000|2020-12-21 21:40:00|10333.4|10332.4|10332.3|10331.3|10333.8|10332.8|10332.3|10331.3|176
1608587100000|2020-12-21 21:45:00|10332.4|10331.4|10332.2|10331.2|10333.5|10332.5|10331.3|10330.3|315
1608587400000|2020-12-21 21:50:00|10332.1|10331.1|10331|10330|10332.6|10331.6|10330.9|10329.9|583
1608587700000|2020-12-21 21:55:00|10330.9|10329.9|10331.9|10330.9|10332.8|10330.9|10328.9|10327.6|375
1608588000000|2020-12-21 22:00:00|10333.8|10330.7|10336.5|10330.7|10336.7|10331.5|10333.8|10329.9|26
1608588300000|2020-12-21 22:05:00|10337.4|10331.4|10337.2|10331.2|10338|10332|10335.8|10329.8|1614
1608588600000|2020-12-21 22:10:00|10335.9|10329.9|10335.6|10330.4|10337.9|10331.9|10335.1|10329.1|1412
1608588900000|2020-12-21 22:15:00|10335.5|10329.8|10335.8|10329.8|10336.8|10331.2|10334.9|10329.1|1517
1608589200000|2020-12-21 22:20:00|10335.5|10329.5|10336|10330.3|10336.9|10331.3|10334.7|10329|1506
1608589500000|2020-12-21 22:25:00|10335.8|10330.2|10336.2|10330.2|10336.7|10331.4|10334.9|10329.2|1312
1608589800000|2020-12-21 22:30:00|10336.1|10330.1|10334.7|10329.5|10336.7|10331.8|10333.9|10329.1|695
1608590100000|2020-12-21 22:35:00|10334.5|10329.6|10335.1|10330.1|10335.3|10330.8|10333.6|10329.3|762
1608590400000|2020-12-21 22:40:00|10335|10330|10334.7|10329.9|10335.3|10330.9|10333.6|10329.2|1071
1608590700000|2020-12-21 22:45:00|10334.5|10330.2|10334.9|10331.8|10335.4|10332.3|10333.3|10329.6|880
1608591000000|2020-12-21 22:50:00|10335|10331.7|10334.3|10331.6|10335.5|10333.2|10333.9|10331.1|602
1608591300000|2020-12-21 22:55:00|10334.2|10331.7|10335|10332.4|10335.2|10333|10334|10331|385
1608591600000|2020-12-21 23:00:00|10334.6|10332.6|10333.8|10332.8|10335.4|10334.1|10332.4|10330.7|548
1608591900000|2020-12-21 23:05:00|10333.9|10332.9|10333.8|10332.8|10335.7|10334.7|10333.7|10332.6|246
1608592200000|2020-12-21 23:10:00|10333.9|10332.9|10332.5|10331.5|10334|10333|10332.4|10331.4|216
1608592500000|2020-12-21 23:15:00|10332.2|10331.2|10331.3|10330.3|10332.2|10331.3|10330.9|10329.9|170
1608592800000|2020-12-21 23:20:00|10331.4|10330.4|10331.6|10330.6|10332.1|10331.1|10330.7|10329.8|257
1608593100000|2020-12-21 23:25:00|10331.7|10330.7|10333.7|10332.7|10334.4|10333.4|10331.7|10330.7|225
1608593400000|2020-12-21 23:30:00|10333.4|10332.4|10332.3|10331.6|10333.8|10332.8|10331.5|10330.5|149
1608593700000|2020-12-21 23:35:00|10332.6|10331.8|10332.7|10331.7|10332.9|10332.1|10332.4|10331.5|116
1608594000000|2020-12-21 23:40:00|10332.6|10331.6|10333.8|10333.1|10333.9|10333.2|10331.5|10330.5|142
1608594300000|2020-12-21 23:45:00|10334.1|10333.2|10334.8|10333.8|10335.8|10334.9|10334.1|10333.2|189
1608594600000|2020-12-21 23:50:00|10334.9|10333.9|10334.1|10333.1|10335.2|10334.2|10333.9|10332.9|92
1608594900000|2020-12-21 23:55:00|10334.2|10333.2|10334.5|10333.5|10335.2|10334.3|10333.9|10332.9|113
1608595200000|2020-12-22 00:00:00|10334.6|10333.6|10332.9|10331.9|10335.8|10334.9|10332.6|10331.7|439
1608595500000|2020-12-22 00:05:00|10333|10332|10332.7|10331.7|10333.4|10332.5|10331.6|10330.7|219
1608595800000|2020-12-22 00:10:00|10332.6|10331.6|10331.3|10330.3|10334.2|10333.4|10331.2|10330.2|328
1608596100000|2020-12-22 00:15:00|10331.4|10330.4|10331.3|10330.3|10332.4|10331.5|10330.6|10329.7|189
1608596400000|2020-12-22 00:20:00|10331.4|10330.4|10331.3|10330.3|10332.6|10331.7|10330.6|10329.6|218
1608596700000|2020-12-22 00:25:00|10331.4|10330.4|10328.7|10327.7|10331.5|10330.8|10328.5|10327.7|211
1608597000000|2020-12-22 00:30:00|10328.6|10327.6|10332.4|10331.4|10332.5|10331.5|10328.6|10327.6|277
1608597300000|2020-12-22 00:35:00|10332.5|10331.5|10332.3|10331.3|10334.3|10333.4|10332.3|10331.3|271
1608597600000|2020-12-22 00:40:00|10332.1|10331.4|10336.2|10335.2|10336.7|10335.7|10331.4|10330.5|270
1608597900000|2020-12-22 00:45:00|10335.8|10335.1|10332.7|10331.7|10336.1|10335.2|10332.5|10331.6|302
1608598200000|2020-12-22 00:50:00|10332.9|10331.9|10333.8|10332.8|10335.2|10334.4|10330.6|10329.6|592
1608598500000|2020-12-22 00:55:00|10332.8|10331.8|10333.4|10332.4|10334|10333.2|10331.9|10330.9|511
1608598800000|2020-12-22 01:00:00|10333.5|10332.5|10334.2|10333.2|10336.1|10335.3|10332.9|10331.9|406
1608599100000|2020-12-22 01:05:00|10334.3|10333.3|10334.6|10333.9|10335.6|10334.8|10333.6|10332.7|289
1608599400000|2020-12-22 01:10:00|10334.5|10333.8|10333.5|10332.5|10334.8|10334.1|10333.4|10332.4|319
1608599700000|2020-12-22 01:15:00|10333.8|10332.8|10333.4|10332.4|10334.4|10333.5|10332.8|10331.8|206
1608600000000|2020-12-22 01:20:00|10333.5|10332.5|10334.7|10334|10335.5|10334.7|10333|10332.1|233
1608600300000|2020-12-22 01:25:00|10334.6|10333.9|10333.6|10332.9|10335.4|10334.5|10332.7|10331.9|225
1608600600000|2020-12-22 01:30:00|10333.7|10333|10334.4|10333.4|10334.7|10333.7|10333|10332|294
1608600900000|2020-12-22 01:35:00|10334.6|10333.6|10339.5|10338.8|10339.7|10338.9|10334.1|10333.3|403
1608601200000|2020-12-22 01:40:00|10339.7|10338.7|10345.8|10344.8|10347|10346.2|10339.7|10338.7|547
1608601500000|2020-12-22 01:45:00|10345.9|10344.9|10345.7|10344.7|10346.8|10345.8|10344.3|10343.5|521
1608601800000|2020-12-22 01:50:00|10345.6|10344.6|10342.6|10341.6|10346.2|10345.3|10342|10341|425
1608602100000|2020-12-22 01:55:00|10342.5|10341.5|10342.4|10341.7|10343.6|10342.7|10341.9|10341|213
1608602400000|2020-12-22 02:00:00|10342.5|10341.8|10341.6|10340.6|10342.5|10341.8|10340.5|10339.8|287
1608602700000|2020-12-22 02:05:00|10341.7|10340.7|10340.6|10339.6|10341.7|10340.7|10339.7|10338.7|266
1608603000000|2020-12-22 02:10:00|10340.2|10339.5|10341|10340.3|10342.3|10341.5|10340.2|10339.3|249
1608603300000|2020-12-22 02:15:00|10340.9|10340.2|10341.9|10341.2|10343|10342|10340.8|10339.8|319
1608603600000|2020-12-22 02:20:00|10341.8|10341.1|10340.5|10339.5|10342.7|10341.7|10340.3|10339.5|276
1608603900000|2020-12-22 02:25:00|10340.4|10339.4|10338.7|10338|10340.6|10339.6|10338.5|10337.8|204
1608604200000|2020-12-22 02:30:00|10338.6|10337.9|10337.6|10336.9|10339.2|10338.5|10337|10336.2|245
1608604500000|2020-12-22 02:35:00|10337.7|10336.7|10338.1|10337.1|10338.4|10337.5|10337|10336.1|172
1608604800000|2020-12-22 02:40:00|10338|10337.3|10337.5|10336.8|10338|10337.3|10336.5|10335.7|211
1608605100000|2020-12-22 02:45:00|10337.6|10336.9|10336.9|10336.2|10337.9|10337|10335.4|10334.5|320
1608605400000|2020-12-22 02:50:00|10337|10336.3|10335.9|10334.9|10337|10336.3|10335.5|10334.7|190
1608605700000|2020-12-22 02:55:00|10335.8|10334.8|10335.7|10334.7|10337.5|10336.7|10335.2|10334.4|281
1608606000000|2020-12-22 03:00:00|10335.6|10334.6|10338.4|10337.4|10338.7|10337.9|10335.3|10334.4|301
1608606300000|2020-12-22 03:05:00|10338.5|10337.5|10336.3|10335.3|10338.7|10337.8|10336.2|10335.2|216
1608606600000|2020-12-22 03:10:00|10336.4|10335.4|10336.9|10335.9|10337.9|10336.9|10335.9|10335|212
1608606900000|2020-12-22 03:15:00|10336.7|10336|10339.9|10339.2|10341.3|10340.4|10336.6|10335.7|325
1608607200000|2020-12-22 03:20:00|10340|10339.3|10340.7|10340|10341.2|10340.4|10339.1|10338.3|303
1608607500000|2020-12-22 03:25:00|10340.8|10340.1|10342|10341|10343.1|10342.3|10340.5|10339.6|285
1608607800000|2020-12-22 03:30:00|10341.9|10340.9|10342.5|10341.5|10342.7|10341.8|10340.9|10340.1|210
1608608100000|2020-12-22 03:35:00|10342.4|10341.7|10342.1|10341.1|10344.3|10343.5|10341.9|10341|305
1608608400000|2020-12-22 03:40:00|10342|10341|10342.3|10341.6|10343|10342.3|10341.6|10340.8|314
1608608700000|2020-12-22 03:45:00|10342.2|10341.5|10344.5|10343.5|10345|10344.3|10341.7|10340.9|304
1608609000000|2020-12-22 03:50:00|10344.4|10343.4|10343.4|10342.4|10344.8|10343.9|10342.2|10341.2|209
1608609300000|2020-12-22 03:55:00|10343.5|10342.5|10342.8|10342.1|10344|10343.1|10342.6|10341.8|222
1608609600000|2020-12-22 04:00:00|10342.9|10342.2|10341.6|10340.9|10344|10343.2|10341.5|10340.7|287
1608609900000|2020-12-22 04:05:00|10341.7|10340.7|10341.3|10340.6|10341.9|10340.9|10340.1|10339.2|203
1608610200000|2020-12-22 04:10:00|10341.4|10340.7|10341.6|10340.9|10342|10341|10340.5|10339.7|197
1608610500000|2020-12-22 04:15:00|10341.7|10341|10342.4|10341.7|10343.5|10342.6|10341.3|10340.4|207
1608610800000|2020-12-22 04:20:00|10342.5|10341.8|10342.4|10341.4|10343.9|10342.9|10341.6|10340.7|283
1608611100000|2020-12-22 04:25:00|10342.5|10341.5|10344.2|10343.2|10344.3|10343.3|10342.5|10341.5|240
1608611400000|2020-12-22 04:30:00|10344.3|10343.3|10345.8|10344.8|10346.2|10345.3|10343.9|10342.9|219
1608611700000|2020-12-22 04:35:00|10345.7|10344.7|10344.4|10343.4|10345.9|10345.1|10344.2|10343.2|248
1608612000000|2020-12-22 04:40:00|10344.3|10343.3|10344.9|10343.9|10345|10344|10342.8|10342|221
1608612300000|2020-12-22 04:45:00|10344.8|10343.8|10348.3|10347.6|10348.5|10347.6|10344.8|10343.8|269
1608612600000|2020-12-22 04:50:00|10348.2|10347.5|10345.9|10344.9|10348.3|10347.6|10345|10344.1|274
1608612900000|2020-12-22 04:55:00|10346|10345|10345.6|10344.6|10346.3|10345.4|10345.3|10344.3|251
1608613200000|2020-12-22 05:00:00|10345.5|10344.5|10345|10344|10345.8|10344.9|10343.8|10343|237
1608613500000|2020-12-22 05:05:00|10344.8|10344.1|10344|10343|10346.3|10345.5|10343.7|10342.9|236
1608613800000|2020-12-22 05:10:00|10343.9|10342.9|10342.9|10341.9|10344.4|10343.4|10342.3|10341.4|241
1608614100000|2020-12-22 05:15:00|10342.8|10342.1|10343|10342|10344.4|10343.6|10342.4|10341.5|280
1608614400000|2020-12-22 05:20:00|10342.9|10341.9|10341.2|10340.2|10343.1|10342.1|10340.9|10340|255
1608614700000|2020-12-22 05:25:00|10341.3|10340.3|10340.2|10339.2|10341.7|10340.8|10339.7|10338.7|311
1608615000000|2020-12-22 05:30:00|10340.1|10339.1|10340.5|10339.8|10341.7|10340.9|10339.5|10338.5|290
1608615300000|2020-12-22 05:35:00|10340.4|10339.7|10340.7|10339.7|10341.6|10340.9|10340|10339.3|245
1608615600000|2020-12-22 05:40:00|10340.8|10339.8|10342.6|10341.9|10342.9|10342.1|10340.4|10339.5|265
1608615900000|2020-12-22 05:45:00|10342.5|10341.8|10343.3|10342.3|10344.3|10343.4|10342.2|10341.4|290
1608616200000|2020-12-22 05:50:00|10343.2|10342.2|10342|10341.3|10344.4|10343.6|10341.6|10340.7|226
1608616500000|2020-12-22 05:55:00|10342.1|10341.4|10346.4|10345.7|10346.7|10345.9|10341.7|10341|301
1608616800000|2020-12-22 06:00:00|10346.7|10345.6|10342.8|10342.1|10346.9|10346|10342.7|10341.8|394
1608617100000|2020-12-22 06:05:00|10342.9|10342.2|10340.9|10339.9|10344.1|10343.3|10340.7|10339.9|321
1608617400000|2020-12-22 06:10:00|10341.1|10340.4|10340.5|10339.5|10342.1|10341.1|10340.1|10339.2|253
1608617700000|2020-12-22 06:15:00|10340.4|10339.4|10341.8|10340.8|10342.1|10341.2|10339.9|10338.9|258
1608618000000|2020-12-22 06:20:00|10341.7|10341|10341.8|10341.1|10343.6|10342.7|10341.4|10340.4|289
1608618300000|2020-12-22 06:25:00|10341.7|10341|10341.6|10340.6|10342.2|10341.3|10340.2|10339.4|268
1608618600000|2020-12-22 06:30:00|10341.5|10340.8|10342|10341|10342.1|10341.3|10340.4|10339.5|271
1608618900000|2020-12-22 06:35:00|10342.1|10341.1|10342.3|10341.3|10342.3|10341.5|10341.1|10340.3|228
1608619200000|2020-12-22 06:40:00|10342.2|10341.2|10343.1|10342.1|10343.3|10342.4|10341.7|10340.8|167
1608619500000|2020-12-22 06:45:00|10343.2|10342.2|10344.8|10343.8|10345.1|10344.1|10342.7|10341.7|212
1608619800000|2020-12-22 06:50:00|10344.9|10343.9|10343.8|10342.8|10345.9|10345.1|10343.5|10342.6|365
1608620100000|2020-12-22 06:55:00|10343.7|10342.7|10345.6|10344.6|10347.5|10346.5|10343.5|10342.6|366
1608620400000|2020-12-22 07:00:00|10345.8|10344.8|10344.5|10343.5|10345.9|10344.9|10344|10343|449
1608620700000|2020-12-22 07:05:00|10344.7|10343.7|10341.5|10340.5|10344.9|10344|10341.4|10340.5|465
1608621000000|2020-12-22 07:10:00|10341.6|10340.6|10343.7|10342.7|10344.2|10343.4|10341.4|10340.4|344
1608621300000|2020-12-22 07:15:00|10343.6|10342.6|10343.2|10342.2|10344.3|10343.5|10341.6|10340.7|446
1608621600000|2020-12-22 07:20:00|10343|10342|10342.4|10341.7|10344.1|10343.3|10341.9|10341.2|383
1608621900000|2020-12-22 07:25:00|10342.2|10341.5|10344.1|10343.1|10344.3|10343.5|10341.8|10340.9|300
1608622200000|2020-12-22 07:30:00|10344|10343.3|10342.8|10341.8|10345.1|10344.3|10340.9|10339.9|496
1608622500000|2020-12-22 07:35:00|10342.7|10341.7|10342.5|10341.5|10344.6|10343.8|10341.6|10340.9|428
1608622800000|2020-12-22 07:40:00|10342.6|10341.6|10343.5|10342.5|10343.9|10343.1|10341.6|10340.8|357
1608623100000|2020-12-22 07:45:00|10343.4|10342.4|10343.9|10342.9|10344.4|10343.5|10343|10342.1|470
1608623400000|2020-12-22 07:50:00|10344.1|10343.2|10343.5|10342.5|10344.2|10343.4|10342.2|10341.3|363
1608623700000|2020-12-22 07:55:00|10343.6|10342.6|10342.7|10342|10344.7|10343.9|10342|10341.3|464
1608624000000|2020-12-22 08:00:00|10342.8|10341.8|10342.5|10341.5|10343.3|10342.3|10339.4|10338.5|601
1608624300000|2020-12-22 08:05:00|10342.4|10341.4|10343.1|10342.1|10344.2|10343.4|10341.9|10341.1|528
1608624600000|2020-12-22 08:10:00|10342.9|10341.9|10342.2|10341.2|10344.3|10343.3|10341.2|10340.5|525
1608624900000|2020-12-22 08:15:00|10342.3|10341.3|10342.1|10341.1|10342.8|10341.9|10341.3|10340.6|441
1608625200000|2020-12-22 08:20:00|10342.2|10341.2|10338.2|10337.2|10342.2|10341.2|10338.1|10337.1|457
1608625500000|2020-12-22 08:25:00|10338.1|10337.1|10339.4|10338.7|10340|10339.2|10336.6|10335.8|560
1608625800000|2020-12-22 08:30:00|10339.6|10338.6|10339.4|10338.7|10339.8|10339.1|10337.7|10336.9|423
1608626100000|2020-12-22 08:35:00|10339.3|10338.6|10338.3|10337.6|10340.8|10340.1|10338.3|10337.6|373
1608626400000|2020-12-22 08:40:00|10338.4|10337.7|10337.2|10336.5|10339|10338.3|10336.2|10335.3|391
1608626700000|2020-12-22 08:45:00|10337.1|10336.4|10339|10338.3|10339.3|10338.6|10336.4|10335.6|468
1608627000000|2020-12-22 08:50:00|10338.8|10338.1|10339.5|10338.8|10340.7|10340|10338.7|10338|335
1608627300000|2020-12-22 08:55:00|10339.4|10338.7|10339.3|10338.6|10340.2|10339.4|10338.8|10338|338
1608627600000|2020-12-22 09:00:00|10339.4|10338.7|10340.9|10340.2|10341.6|10340.9|10338|10337.1|394
1608627900000|2020-12-22 09:05:00|10340.7|10340|10339.6|10338.9|10341.4|10340.7|10339.2|10338.5|363
1608628200000|2020-12-22 09:10:00|10339.7|10339|10339|10338.3|10339.8|10339.1|10337.8|10337.1|361
1608628500000|2020-12-22 09:15:00|10339.1|10338.4|10341|10340.3|10341.1|10340.4|10338.3|10337.6|344
1608628800000|2020-12-22 09:20:00|10341.1|10340.4|10342.7|10342|10343|10342.2|10340.2|10339.5|276
1608629100000|2020-12-22 09:25:00|10342.9|10342.2|10340.8|10339.8|10342.9|10342.2|10339.5|10338.6|302
1608629400000|2020-12-22 09:30:00|10340.7|10339.7|10339.8|10339.1|10340.8|10340|10339|10338.2|288
1608629700000|2020-12-22 09:35:00|10339.7|10339|10341.5|10340.8|10342.2|10341.3|10339.7|10338.9|350
1608630000000|2020-12-22 09:40:00|10341.6|10340.6|10340.6|10339.9|10341.7|10340.8|10340|10339.3|345
1608630300000|2020-12-22 09:45:00|10340.5|10339.8|10340.2|10339.5|10342.2|10341.3|10339.2|10338.4|483
1608630600000|2020-12-22 09:50:00|10340.4|10339.4|10339.4|10338.4|10340.5|10339.6|10338.7|10337.9|420
1608630900000|2020-12-22 09:55:00|10339.2|10338.5|10340.2|10339.5|10340.4|10339.7|10338.6|10337.6|419
1608631200000|2020-12-22 10:00:00|10340.1|10339.4|10340.2|10339.5|10342.4|10341.6|10339.2|10338.4|806
1608631500000|2020-12-22 10:05:00|10340.5|10339.6|10340.8|10340.1|10341.9|10341.2|10340.1|10339.3|401
1608631800000|2020-12-22 10:10:00|10341|10340.3|10341.1|10340.4|10342.4|10341.7|10340.7|10340|370
1608632100000|2020-12-22 10:15:00|10341|10340.3|10341.5|10340.8|10342.5|10341.8|10339.4|10338.7|403
1608632400000|2020-12-22 10:20:00|10341.6|10340.9|10338.3|10337.6|10342.6|10341.9|10338|10337.1|497
1608632700000|2020-12-22 10:25:00|10338.6|10337.9|10341.3|10340.3|10341.7|10341|10338.5|10337.8|433
1608633000000|2020-12-22 10:30:00|10341|10340.4|10340.1|10339.4|10341.6|10340.9|10340|10339.3|390
1608633300000|2020-12-22 10:35:00|10340|10339.3|10340|10339.3|10341.1|10340.4|10339.1|10338.4|390
1608633600000|2020-12-22 10:40:00|10339.9|10339.2|10340.1|10339.4|10340.9|10340|10338.4|10337.6|362
1608633900000|2020-12-22 10:45:00|10340|10339.3|10338|10337.3|10340.2|10339.4|10337.2|10336.5|356
1608634200000|2020-12-22 10:50:00|10338.1|10337.4|10339.5|10338.8|10340|10339.3|10337.6|10336.9|650
1608634500000|2020-12-22 10:55:00|10339.2|10338.5|10339.8|10339.1|10340.5|10339.7|10338.5|10337.8|438
1608634800000|2020-12-22 11:00:00|10339.9|10339.2|10338.8|10338.1|10340.7|10339.8|10338.7|10337.9|358
1608635100000|2020-12-22 11:05:00|10338.9|10338.2|10340.5|10339.8|10342.3|10341.4|10338.3|10337.5|362
1608635400000|2020-12-22 11:10:00|10340.6|10339.9|10341.3|10340.3|10341.3|10340.4|10339.9|10339.2|301
1608635700000|2020-12-22 11:15:00|10341.4|10340.4|10340|10339.3|10342.3|10341.5|10339.3|10338.6|371
1608636000000|2020-12-22 11:20:00|10340.1|10339.4|10339.7|10339|10340.7|10340|10338.2|10337.5|329
1608636300000|2020-12-22 11:25:00|10339.8|10339.1|10339|10338.3|10339.8|10339.1|10338.5|10337.7|348
1608636600000|2020-12-22 11:30:00|10339.1|10338.4|10340.2|10339.5|10341|10340.2|10338.9|10338.2|291
1608636900000|2020-12-22 11:35:00|10340.4|10339.7|10339.1|10338.4|10341.2|10340.4|10339|10338.2|317
1608637200000|2020-12-22 11:40:00|10339|10338.3|10339.4|10338.7|10340.2|10339.5|10338.5|10337.7|330
1608637500000|2020-12-22 11:45:00|10339.5|10338.8|10339.4|10338.7|10340.3|10339.6|10338.6|10337.9|358
1608637800000|2020-12-22 11:50:00|10339.3|10338.6|10339.5|10338.8|10340.3|10339.6|10339.1|10338.4|292
1608638100000|2020-12-22 11:55:00|10339.4|10338.7|10337.7|10337|10340.1|10339.4|10337.6|10336.9|355
1608638400000|2020-12-22 12:00:00|10337.6|10336.9|10338.4|10337.7|10338.5|10337.8|10337.4|10336.7|379
1608638700000|2020-12-22 12:05:00|10338.3|10337.6|10332.9|10332.2|10338.6|10337.7|10332.1|10331.4|475
1608639000000|2020-12-22 12:10:00|10332.8|10332.1|10335.2|10334.5|10335.3|10334.6|10332.6|10331.9|389
1608639300000|2020-12-22 12:15:00|10335.1|10334.4|10333.7|10333|10335.3|10334.6|10333.6|10332.6|331
1608639600000|2020-12-22 12:20:00|10333.6|10332.9|10334.2|10333.5|10334.9|10334.2|10333.1|10332.4|333
1608639900000|2020-12-22 12:25:00|10334.3|10333.6|10332.9|10332.2|10335.3|10334.4|10332.5|10331.7|300
1608640200000|2020-12-22 12:30:00|10333.2|10332.5|10334.1|10333.4|10334.4|10333.7|10332.3|10331.6|415
1608640500000|2020-12-22 12:35:00|10334|10333.3|10333.4|10332.7|10334.2|10333.5|10332.5|10331.7|297
1608640800000|2020-12-22 12:40:00|10333.6|10332.9|10335.3|10334.6|10335.7|10335|10333.2|10332.5|378
1608641100000|2020-12-22 12:45:00|10335.5|10334.8|10336.3|10335.6|10337.4|10336.7|10335.2|10334.5|295
1608641400000|2020-12-22 12:50:00|10336.2|10335.5|10337.6|10336.9|10338.2|10337.5|10336|10335.3|402
1608641700000|2020-12-22 12:55:00|10337.5|10336.8|10338.2|10337.5|10338.8|10338.1|10337.5|10336.8|331
1608642000000|2020-12-22 13:00:00|10338.3|10337.6|10336.6|10335.9|10338.6|10337.9|10335.9|10335.2|495
1608642300000|2020-12-22 13:05:00|10336.5|10335.8|10336.2|10335.5|10336.7|10335.9|10334.6|10333.9|378
1608642600000|2020-12-22 13:10:00|10336.1|10335.4|10337.6|10336.9|10338.3|10337.5|10336.1|10335.4|331
1608642900000|2020-12-22 13:15:00|10337.5|10336.8|10338.5|10337.8|10339|10338.1|10335.6|10334.9|406
1608643200000|2020-12-22 13:20:00|10338.6|10337.9|10343.1|10342.4|10343.4|10342.5|10337.3|10336.5|489
1608643500000|2020-12-22 13:25:00|10343.2|10342.5|10343.2|10341.5|10344.3|10343.5|10341.6|10340.5|526
1608643800000|2020-12-22 13:30:00|10343.3|10340.9|10344.6|10343.6|10345.9|10345|10342.2|10340.4|566
1608644100000|2020-12-22 13:35:00|10344.7|10343.7|10343.1|10342.1|10344.9|10344|10340.7|10339.7|572
1608644400000|2020-12-22 13:40:00|10343.2|10342.2|10343.8|10342.8|10344.9|10343.9|10342.5|10341.5|476
1608644700000|2020-12-22 13:45:00|10343.7|10342.7|10346.6|10345.6|10346.9|10345.9|10343.3|10342.5|417
1608645000000|2020-12-22 13:50:00|10346.7|10345.7|10349.2|10348.2|10349.9|10348.9|10345.9|10344.9|584
1608645300000|2020-12-22 13:55:00|10349.1|10348.1|10347.6|10346.9|10349.3|10348.4|10347.2|10346.4|533
1608645600000|2020-12-22 14:00:00|10347.5|10346.8|10345.8|10344.8|10347.6|10346.8|10343.9|10342.9|436
1608645900000|2020-12-22 14:05:00|10345.9|10344.9|10347.1|10346.1|10347.1|10346.3|10345.3|10344.6|358
1608646200000|2020-12-22 14:10:00|10347|10346|10350.7|10349.7|10352|10351.2|10346.5|10345.8|525
1608646500000|2020-12-22 14:15:00|10350.6|10349.6|10348.1|10347.1|10351.9|10351|10347.9|10347.1|511
1608646800000|2020-12-22 14:20:00|10348.2|10347.2|10349.5|10348.5|10349.7|10348.9|10346.5|10345.6|480
1608647100000|2020-12-22 14:25:00|10349.6|10348.6|10350.7|10349.7|10352|10351|10348.3|10347.5|468
1608647400000|2020-12-22 14:30:00|10350.8|10349.8|10354.9|10353.9|10354.9|10353.9|10350.4|10349.4|591
1608647700000|2020-12-22 14:35:00|10355|10354|10352.4|10351.4|10355.7|10354.7|10351.1|10350.1|456
1608648000000|2020-12-22 14:40:00|10352.3|10351.3|10357.3|10356.3|10357.3|10356.5|10352.1|10351.2|704
1608648300000|2020-12-22 14:45:00|10357.4|10356.4|10359.1|10358.1|10359.6|10358.7|10354.7|10353.9|729
1608648600000|2020-12-22 14:50:00|10359|10358|10358.3|10357.3|10359.1|10358.1|10356.9|10356.1|495
1608648900000|2020-12-22 14:55:00|10358.4|10357.4|10360.3|10359.3|10360.9|10360|10357.2|10356.3|464
1608649200000|2020-12-22 15:00:00|10360.4|10359.4|10361.8|10361.1|10365|10364|10360.3|10359.3|717
1608649500000|2020-12-22 15:05:00|10361.9|10361.2|10360.1|10359.1|10363.9|10363.1|10360.1|10359.1|746
1608649800000|2020-12-22 15:10:00|10360.3|10359.4|10365.9|10364.9|10366.3|10365.3|10360.2|10359.3|766
1608650100000|2020-12-22 15:15:00|10366|10365.3|10362.4|10361.4|10366.8|10365.8|10361.4|10360.4|595
1608650400000|2020-12-22 15:20:00|10362.3|10361.3|10357.3|10356.3|10362.7|10361.9|10356.3|10355.4|635
1608650700000|2020-12-22 15:25:00|10357.2|10356.2|10359.7|10358.7|10360.3|10359.5|10357.2|10356.2|544
1608651000000|2020-12-22 15:30:00|10359.6|10358.6|10359|10358|10360.4|10359.7|10358|10357.1|503
1608651300000|2020-12-22 15:35:00|10358.9|10357.9|10358.9|10357.9|10360.1|10359.1|10357.8|10357|536
1608651600000|2020-12-22 15:40:00|10358.8|10357.8|10359.4|10358.4|10360.6|10359.6|10358.8|10357.8|423
1608651900000|2020-12-22 15:45:00|10359.3|10358.3|10364|10363|10364.7|10363.8|10359.2|10358.2|690
1608652200000|2020-12-22 15:50:00|10363.9|10362.9|10366.3|10365.3|10367.8|10366.8|10363.2|10362.2|549
1608652500000|2020-12-22 15:55:00|10366.4|10365.4|10369.7|10368.7|10372|10371|10366.4|10365.4|1016
1608652800000|2020-12-22 16:00:00|10370|10369|10369|10368|10374|10373|10368|10367|927
1608653100000|2020-12-22 16:05:00|10369.1|10368.1|10368.5|10367.5|10369.5|10368.5|10366.7|10365.7|623
1608653400000|2020-12-22 16:10:00|10368.6|10367.6|10365|10364|10368.6|10367.6|10364.4|10363.6|631
1608653700000|2020-12-22 16:15:00|10365.2|10364.2|10362.4|10361.7|10367.3|10366.3|10362.3|10361.6|614
1608654000000|2020-12-22 16:20:00|10362.5|10361.8|10361|10360.3|10363.7|10362.8|10360.9|10360|337
1608654300000|2020-12-22 16:25:00|10360.9|10360.2|10362.9|10362.2|10364.7|10364|10360.9|10360.2|537
1608654600000|2020-12-22 16:30:00|10363|10362.3|10365|10364.3|10366.5|10365.7|10362.7|10361.9|504
1608654900000|2020-12-22 16:35:00|10365.1|10364.4|10369.2|10368.2|10370.4|10369.7|10365|10364.1|487
1608655200000|2020-12-22 16:40:00|10368.9|10367.9|10367.7|10366.7|10369|10368.1|10366.4|10365.5|404
1608655500000|2020-12-22 16:45:00|10368|10367|10365.3|10364.6|10368.5|10367.6|10364.1|10363.1|353
1608655800000|2020-12-22 16:50:00|10365.4|10364.7|10363.5|10362.8|10366.5|10365.8|10362.2|10361.5|476
1608656100000|2020-12-22 16:55:00|10363.7|10363|10363.5|10362.8|10366.5|10365.6|10362.8|10362.1|453
1608656400000|2020-12-22 17:00:00|10363.7|10362.7|10361.4|10360.4|10363.7|10362.8|10359.7|10358.7|417
1608656700000|2020-12-22 17:05:00|10361.5|10360.5|10363.2|10362.2|10363.3|10362.4|10361.5|10360.5|266
1608657000000|2020-12-22 17:10:00|10363.1|10362.1|10362.1|10361.1|10363.3|10362.3|10361.9|10361|275
1608657300000|2020-12-22 17:15:00|10362.3|10361.3|10361.6|10360.6|10362.7|10361.7|10359.5|10358.5|229
1608657600000|2020-12-22 17:20:00|10361.5|10360.8|10365.5|10364.5|10366.1|10365.1|10361.4|10360.4|309
1608657900000|2020-12-22 17:25:00|10365.7|10364.7|10365.1|10364.1|10366.4|10365.4|10364.7|10363.7|262
1608658200000|2020-12-22 17:30:00|10365|10364|10363.3|10362.3|10365.2|10364.2|10363.2|10362.3|248
1608658500000|2020-12-22 17:35:00|10363.4|10362.4|10365.1|10364.1|10365.5|10364.5|10363.3|10362.3|186
1608658800000|2020-12-22 17:40:00|10365.3|10364.3|10365.6|10364.6|10367.3|10366.4|10364.7|10363.7|358
1608659100000|2020-12-22 17:45:00|10365.5|10364.9|10368.4|10367.4|10369.2|10368.2|10365.3|10364.5|499
1608659400000|2020-12-22 17:50:00|10368.3|10367.3|10367.7|10366.7|10369.8|10368.8|10367.6|10366.6|299
1608659700000|2020-12-22 17:55:00|10367.6|10366.6|10365.5|10364.5|10368.1|10367.1|10364.5|10363.5|489
1608660000000|2020-12-22 18:00:00|10365.4|10364.4|10364.8|10364.1|10366.2|10365.2|10362.8|10361.8|358
1608660300000|2020-12-22 18:05:00|10365|10364|10363.1|10362.4|10365.1|10364.2|10363|10362.2|277
1608660600000|2020-12-22 18:10:00|10363.2|10362.5|10362.7|10362|10363.4|10362.6|10362.4|10361.5|258
1608660900000|2020-12-22 18:15:00|10362.8|10362.1|10363.7|10362.7|10363.8|10362.8|10362.4|10361.4|277
1608661200000|2020-12-22 18:20:00|10363.6|10362.6|10363.4|10362.4|10363.8|10362.9|10362.9|10362|325
1608661500000|2020-12-22 18:25:00|10363.3|10362.6|10363.8|10363.1|10364.9|10364|10363|10362|435
1608661800000|2020-12-22 18:30:00|10363.7|10363|10364.9|10363.9|10365|10364.1|10363.7|10362.9|171
1608662100000|2020-12-22 18:35:00|10364.8|10364.1|10367.5|10366.5|10367.6|10366.7|10364.7|10363.9|248
1608662400000|2020-12-22 18:40:00|10367.4|10366.4|10366.9|10365.9|10368.3|10367.4|10366.3|10365.3|332
1608662700000|2020-12-22 18:45:00|10367|10366|10367.9|10367.2|10369.3|10368.3|10366.4|10365.6|284
1608663000000|2020-12-22 18:50:00|10367.8|10367.1|10368.1|10367.1|10369|10368|10366.8|10365.9|347
1608663300000|2020-12-22 18:55:00|10368.2|10367.2|10369.1|10368.1|10369.3|10368.4|10367.1|10366.4|239
1608663600000|2020-12-22 19:00:00|10369.2|10368.2|10370.3|10369.3|10370.4|10369.4|10368.7|10367.8|228
1608663900000|2020-12-22 19:05:00|10370.2|10369.2|10369.7|10369|10370.5|10369.6|10369|10368.1|239
1608664200000|2020-12-22 19:10:00|10369.8|10369.1|10369.6|10368.6|10370.4|10369.5|10369.4|10368.5|191
1608664500000|2020-12-22 19:15:00|10369.7|10368.7|10369.7|10369|10370.1|10369.1|10369.2|10368.3|224
1608664800000|2020-12-22 19:20:00|10369.8|10369.1|10370.8|10369.8|10371.4|10370.5|10369.6|10368.6|201
1608665100000|2020-12-22 19:25:00|10370.7|10369.7|10371.7|10370.7|10371.8|10370.9|10370.5|10369.5|180
1608665400000|2020-12-22 19:30:00|10371.6|10370.6|10371.1|10370.4|10371.7|10370.7|10370.9|10370|117
1608665700000|2020-12-22 19:35:00|10371|10370.3|10372.3|10371.3|10372.4|10371.5|10371|10370.1|196
1608666000000|2020-12-22 19:40:00|10372.4|10371.4|10371.3|10370.3|10372.9|10372|10371|10370.1|123
1608666300000|2020-12-22 19:45:00|10371.2|10370.2|10371.3|10370.3|10371.8|10370.9|10371|10370.1|126
1608666600000|2020-12-22 19:50:00|10371.2|10370.2|10370.2|10369.2|10371.3|10370.4|10370.1|10369.1|124
1608666900000|2020-12-22 19:55:00|10370.3|10369.3|10367.4|10366.4|10370.6|10369.8|10366.7|10366|297
1608667200000|2020-12-22 20:00:00|10367.5|10366.5|10369.4|10368.4|10369.9|10368.9|10367.4|10366.4|136
1608667500000|2020-12-22 20:05:00|10369.3|10368.3|10369|10368|10369.6|10368.6|10368.3|10367.6|154
1608667800000|2020-12-22 20:10:00|10368.9|10367.9|10369.1|10368.1|10370.1|10369.3|10368.7|10367.8|200
1608668100000|2020-12-22 20:15:00|10369.2|10368.2|10369.5|10368.5|10369.6|10368.6|10368.5|10367.7|86
1608668400000|2020-12-22 20:20:00|10369.4|10368.4|10370.9|10369.9|10371.6|10370.7|10369.4|10368.4|210
1608668700000|2020-12-22 20:25:00|10371|10370|10371.3|10370.3|10371.6|10370.8|10369.9|10369.1|260
1608669000000|2020-12-22 20:30:00|10371.2|10370.2|10370.3|10369.3|10371.3|10370.3|10369.9|10369.1|188
1608669300000|2020-12-22 20:35:00|10370.4|10369.4|10370.6|10369.6|10370.8|10369.8|10369.9|10368.9|135
1608669600000|2020-12-22 20:40:00|10370.7|10369.7|10371.3|10370.3|10371.4|10370.5|10370.6|10369.6|140
1608669900000|2020-12-22 20:45:00|10371.2|10370.2|10371.6|10370.6|10372.2|10371.2|10370.8|10369.8|230
1608670200000|2020-12-22 20:50:00|10371.5|10370.5|10370.6|10369.6|10371.5|10370.7|10369.7|10368.8|220
1608670500000|2020-12-22 20:55:00|10370.5|10369.5|10368|10367|10370.5|10369.6|10367.7|10366.7|374
1608670800000|2020-12-22 21:00:00|10368.1|10367.1|10367.4|10366.4|10369.3|10368.3|10366.6|10365.8|317
1608671100000|2020-12-22 21:05:00|10367.5|10366.5|10364.1|10363.1|10367.6|10366.6|10364.1|10363.1|238
1608671400000|2020-12-22 21:10:00|10364.3|10363.3|10362|10361|10365.3|10364.3|10361.8|10360.8|353
1608671700000|2020-12-22 21:15:00|10361.9|10360.9|10359.1|10358.1|10362.5|10361.5|10358.6|10357.6|225
1608672000000|2020-12-22 21:20:00|10359.2|10358.2|10362|10361|10362|10361|10358.4|10357.4|184
1608672300000|2020-12-22 21:25:00|10361.9|10360.9|10362.4|10361.4|10363|10362|10361.3|10360.3|208
1608672600000|2020-12-22 21:30:00|10362.5|10361.5|10362.9|10361.9|10363|10362|10361.6|10360.6|131
1608672900000|2020-12-22 21:35:00|10363|10362|10361.5|10360.5|10363|10362|10360.7|10359.8|129
1608673200000|2020-12-22 21:40:00|10361.7|10360.7|10361.3|10360.3|10361.8|10360.8|10360.3|10359.4|143
1608673500000|2020-12-22 21:45:00|10361.6|10360.6|10360.6|10359.6|10361.6|10360.6|10360.5|10359.5|359
1608673800000|2020-12-22 21:50:00|10360.5|10359.5|10360.9|10359.9|10361.1|10360.1|10359.8|10358.8|689
1608674100000|2020-12-22 21:55:00|10361|10360|10364.9|10361.1|10366.5|10363.1|10360.5|10359.5|679
1608674400000|2020-12-22 22:00:00|10367.5|10361.7|10368.4|10362.4|10368.4|10362.4|10364.3|10360.7|34
1608674700000|2020-12-22 22:05:00|10368.6|10362.6|10366.4|10362.8|10368.6|10363.2|10366|10360.3|1269
1608675000000|2020-12-22 22:10:00|10366.2|10362.6|10366.4|10361.4|10367.1|10363|10365|10361|498
1608675300000|2020-12-22 22:15:00|10366.8|10361.2|10366.7|10361.9|10367.1|10362.7|10365.8|10361|145
1608675600000|2020-12-22 22:20:00|10366.6|10361.8|10366|10361.3|10367.1|10362.6|10365|10361|151
1608675900000|2020-12-22 22:25:00|10365.9|10362.4|10365.3|10361.9|10365.9|10362.9|10364.7|10361.4|122
1608676200000|2020-12-22 22:30:00|10365.2|10361.8|10365.6|10362.6|10365.9|10363.8|10365|10361.8|154
1608676500000|2020-12-22 22:35:00|10365.5|10362.5|10365.5|10362.6|10365.9|10363.5|10365.2|10362.1|151
1608676800000|2020-12-22 22:40:00|10365.6|10362.7|10365.6|10362.9|10365.7|10363.3|10365.1|10362.2|167
1608677100000|2020-12-22 22:45:00|10365.5|10363|10365.5|10363.4|10365.9|10363.6|10365.3|10362.4|209
1608677400000|2020-12-22 22:50:00|10365.4|10363.2|10365.3|10363.2|10365.8|10363.5|10365.3|10362.5|163
1608677700000|2020-12-22 22:55:00|10365.7|10363.3|10363.8|10361.5|10365.9|10363.7|10363.2|10359.4|486
1608678000000|2020-12-22 23:00:00|10363.9|10361.6|10361.6|10360.6|10364.1|10362.4|10359.5|10358.5|462
1608678300000|2020-12-22 23:05:00|10361.8|10360.8|10360.7|10359.7|10362.2|10360.8|10360.6|10359.4|135
1608678600000|2020-12-22 23:10:00|10360.6|10359.6|10361|10360|10362.3|10361.3|10360.5|10359.5|171
1608678900000|2020-12-22 23:15:00|10360.8|10359.8|10359.8|10358.8|10361.5|10360.5|10359.8|10358.8|102
1608679200000|2020-12-22 23:20:00|10359.7|10358.7|10358.8|10357.8|10360.5|10359.5|10358.7|10357.7|153
1608679500000|2020-12-22 23:25:00|10359.1|10358.1|10358.3|10357.3|10359.1|10358.1|10357.2|10356.2|197
1608679800000|2020-12-22 23:30:00|10358.2|10357.2|10356.9|10355.9|10358.2|10357.2|10354.8|10353.8|220
1608680100000|2020-12-22 23:35:00|10356.6|10355.6|10358.4|10357.4|10358.4|10357.4|10356|10355|112
1608680400000|2020-12-22 23:40:00|10358.3|10357.3|10357.8|10356.8|10360|10359|10357.6|10356.7|158
1608680700000|2020-12-22 23:45:00|10357.7|10356.7|10355.6|10354.6|10358.3|10357.3|10353.8|10352.8|189
1608681000000|2020-12-22 23:50:00|10355.7|10354.7|10352.3|10351.3|10355.7|10354.7|10352.1|10351.1|197
1608681300000|2020-12-22 23:55:00|10352.2|10351.2|10351.9|10350.9|10353.5|10352.5|10351.6|10350.6|241
1608681600000|2020-12-23 00:00:00|10352|10351|10353.4|10352.4|10354.2|10353.2|10350.8|10349.8|294
1608681900000|2020-12-23 00:05:00|10353|10352|10353.5|10352.5|10354.3|10353.3|10351.4|10350.5|365
1608682200000|2020-12-23 00:10:00|10353.6|10352.6|10355.2|10354.2|10355.3|10354.4|10353.6|10352.6|293
1608682500000|2020-12-23 00:15:00|10355.1|10354.1|10355.3|10354.3|10356.9|10355.9|10354.5|10353.5|216
1608682800000|2020-12-23 00:20:00|10355.4|10354.4|10354.8|10353.8|10355.5|10354.5|10353.1|10352.1|424
1608683100000|2020-12-23 00:25:00|10354.7|10353.7|10357|10356|10357.1|10356.3|10354.3|10353.3|239
1608683400000|2020-12-23 00:30:00|10356.9|10355.9|10358.6|10357.6|10359.3|10358.3|10356.6|10355.6|363
1608683700000|2020-12-23 00:35:00|10358.5|10357.5|10356.8|10355.8|10358.9|10357.9|10355.9|10355|422
1608684000000|2020-12-23 00:40:00|10356.7|10355.7|10358.1|10357.1|10358.4|10357.4|10355.2|10354.2|364
1608684300000|2020-12-23 00:45:00|10358.2|10357.2|10360.4|10359.4|10360.9|10359.9|10358|10357|351
1608684600000|2020-12-23 00:50:00|10360.3|10359.3|10363.4|10362.4|10364.3|10363.3|10360.3|10359.3|484
1608684900000|2020-12-23 00:55:00|10363.6|10362.6|10360.1|10359.1|10363.8|10362.8|10359.7|10358.7|509
1608685200000|2020-12-23 01:00:00|10360.2|10359.2|10360.2|10359.2|10363.2|10362.2|10358.6|10357.7|640
1608685500000|2020-12-23 01:05:00|10360.1|10359.1|10360.5|10359.5|10360.5|10359.5|10358.7|10357.8|377
1608685800000|2020-12-23 01:10:00|10360.4|10359.4|10357.5|10356.5|10360.7|10359.7|10356.4|10355.4|383
1608686100000|2020-12-23 01:15:00|10357.7|10356.7|10356.4|10355.4|10358.2|10357.2|10355.8|10355|288
1608686400000|2020-12-23 01:20:00|10356.2|10355.2|10355.8|10354.8|10356.9|10355.9|10354.6|10353.6|317
1608686700000|2020-12-23 01:25:00|10355.7|10354.7|10357|10356|10357.4|10356.4|10355.3|10354.3|270
1608687000000|2020-12-23 01:30:00|10356.9|10355.9|10354.5|10353.5|10357.4|10356.4|10353.5|10352.5|373
1608687300000|2020-12-23 01:35:00|10354.2|10353.2|10354.4|10353.4|10356.2|10355.2|10353.5|10352.5|305
1608687600000|2020-12-23 01:40:00|10354.3|10353.3|10356.9|10355.9|10356.9|10355.9|10354.2|10353.2|239
1608687900000|2020-12-23 01:45:00|10356.8|10355.8|10356.3|10355.3|10356.9|10355.9|10355.5|10354.5|208
1608688200000|2020-12-23 01:50:00|10356.4|10355.4|10356.7|10355.7|10357.6|10356.6|10355.8|10354.8|229
1608688500000|2020-12-23 01:55:00|10356.8|10355.8|10357|10356.3|10357.3|10356.4|10356|10355.1|289
1608688800000|2020-12-23 02:00:00|10356.9|10356.2|10355.7|10354.7|10357.3|10356.4|10355.3|10354.3|252
1608689100000|2020-12-23 02:05:00|10355.8|10354.8|10356.6|10355.6|10356.8|10355.9|10355.1|10354.1|256
1608689400000|2020-12-23 02:10:00|10356.5|10355.5|10353.9|10353.2|10356.5|10355.5|10353.7|10352.7|289
1608689700000|2020-12-23 02:15:00|10354|10353|10354.2|10353.2|10354.6|10353.7|10353.1|10352.1|220
1608690000000|2020-12-23 02:20:00|10354.1|10353.1|10355.9|10354.9|10355.9|10354.9|10354|10353|256
1608690300000|2020-12-23 02:25:00|10355.8|10354.8|10356.1|10355.1|10356.3|10355.3|10354.1|10353.1|342
1608690600000|2020-12-23 02:30:00|10356|10355|10354.6|10353.6|10356|10355.2|10354.3|10353.4|220
1608690900000|2020-12-23 02:35:00|10354.7|10353.7|10354.4|10353.4|10354.7|10353.7|10353.4|10352.6|162
1608691200000|2020-12-23 02:40:00|10354.3|10353.3|10354.5|10353.5|10354.5|10353.7|10353.3|10352.3|215
1608691500000|2020-12-23 02:45:00|10354.4|10353.4|10352.4|10351.4|10354.5|10353.5|10352.3|10351.3|141
1608691800000|2020-12-23 02:50:00|10352.5|10351.5|10351.3|10350.3|10352.9|10351.9|10351|10350|187
1608692100000|2020-12-23 02:55:00|10351.4|10350.4|10351.2|10350.2|10351.7|10350.7|10350.3|10349.3|213
1608692400000|2020-12-23 03:00:00|10351.1|10350.1|10351.9|10350.9|10352.7|10351.8|10350.8|10349.8|192
1608692700000|2020-12-23 03:05:00|10352|10351|10350.1|10349.1|10352.1|10351.1|10349.9|10348.9|237
1608693000000|2020-12-23 03:10:00|10349.9|10348.9|10350.5|10349.8|10351.2|10350.2|10349.7|10348.7|196
1608693300000|2020-12-23 03:15:00|10350.7|10349.7|10349.2|10348.2|10351.6|10350.6|10349.1|10348.1|241
1608693600000|2020-12-23 03:20:00|10349.1|10348.1|10347.5|10346.5|10349.3|10348.3|10347.2|10346.3|257
1608693900000|2020-12-23 03:25:00|10347.6|10346.6|10348.4|10347.4|10348.4|10347.4|10347.6|10346.6|166
1608694200000|2020-12-23 03:30:00|10348.3|10347.3|10349.7|10348.7|10349.7|10348.9|10348|10347|117
1608694500000|2020-12-23 03:35:00|10349.6|10348.6|10350.3|10349.3|10350.4|10349.4|10349.1|10348.1|163
1608694800000|2020-12-23 03:40:00|10350.2|10349.2|10349.4|10348.7|10350.2|10349.2|10349.1|10348.1|165
1608695100000|2020-12-23 03:45:00|10349.5|10348.8|10350.5|10349.5|10350.6|10349.6|10349.4|10348.6|148
1608695400000|2020-12-23 03:50:00|10350.3|10349.3|10350.4|10349.4|10350.8|10349.8|10349.9|10348.9|122
1608695700000|2020-12-23 03:55:00|10350.5|10349.5|10350.3|10349.3|10351.2|10350.2|10347.1|10346.1|327
1608696000000|2020-12-23 04:00:00|10350.4|10349.4|10349.9|10348.9|10350.5|10349.5|10348.6|10347.6|249
1608696300000|2020-12-23 04:05:00|10350|10349|10349.8|10348.8|10350.2|10349.2|10347.9|10346.9|267
1608696600000|2020-12-23 04:10:00|10349.7|10348.7|10349.4|10348.4|10349.7|10348.7|10347.8|10346.8|236
1608696900000|2020-12-23 04:15:00|10349.3|10348.3|10348.2|10347.2|10349.8|10348.8|10348.1|10347.1|177
1608697200000|2020-12-23 04:20:00|10348.1|10347.1|10347.2|10346.2|10348.6|10347.7|10345|10344|340
1608697500000|2020-12-23 04:25:00|10347.1|10346.1|10347.3|10346.3|10347.8|10346.9|10346.8|10345.8|171
1608697800000|2020-12-23 04:30:00|10347.4|10346.4|10346.9|10345.9|10347.7|10346.7|10345.6|10344.6|197
1608698100000|2020-12-23 04:35:00|10347.1|10346.1|10346.8|10345.8|10347.3|10346.4|10346.3|10345.3|122
1608698400000|2020-12-23 04:40:00|10346.9|10345.9|10347.3|10346.3|10347.5|10346.5|10346.5|10345.5|104
1608698700000|2020-12-23 04:45:00|10347.4|10346.4|10347.2|10346.2|10347.5|10346.5|10346.4|10345.4|147
1608699000000|2020-12-23 04:50:00|10347.3|10346.3|10346.8|10345.8|10347.4|10346.4|10346|10345|135
1608699300000|2020-12-23 04:55:00|10346.7|10345.7|10346|10345|10347.5|10346.6|10345.7|10344.8|266
1608699600000|2020-12-23 05:00:00|10345.8|10344.8|10346.7|10345.7|10347.6|10346.7|10345.7|10344.7|177
1608699900000|2020-12-23 05:05:00|10346.8|10345.8|10346.1|10345.1|10347.1|10346.1|10345.4|10344.4|140
1608700200000|2020-12-23 05:10:00|10346.2|10345.2|10346.3|10345.3|10347|10346|10345.6|10344.7|144
1608700500000|2020-12-23 05:15:00|10346.4|10345.4|10346.4|10345.4|10346.4|10345.4|10344.9|10344.1|135
1608700800000|2020-12-23 05:20:00|10346.3|10345.3|10345.6|10344.6|10346.4|10345.5|10345.4|10344.5|113
1608701100000|2020-12-23 05:25:00|10345.7|10344.7|10345.7|10344.7|10346.2|10345.2|10344.9|10344|149
1608701400000|2020-12-23 05:30:00|10345.6|10344.6|10345.4|10344.4|10345.9|10344.9|10345.2|10344.2|102
1608701700000|2020-12-23 05:35:00|10345.3|10344.3|10344.7|10343.7|10345.6|10344.7|10344.6|10343.7|158
1608702000000|2020-12-23 05:40:00|10344.8|10343.8|10345|10344|10345.5|10344.5|10343.8|10342.9|169
1608702300000|2020-12-23 05:45:00|10345.2|10344.2|10344.8|10343.8|10345.6|10344.6|10344.3|10343.3|134
1608702600000|2020-12-23 05:50:00|10344.7|10343.7|10345|10344|10345.1|10344.3|10343.7|10342.7|179
1608702900000|2020-12-23 05:55:00|10345.1|10344.1|10343.8|10342.8|10345.7|10344.9|10343.6|10342.6|246
1608703200000|2020-12-23 06:00:00|10343.9|10342.9|10345.5|10344.5|10345.6|10344.6|10343.9|10342.9|187
1608703500000|2020-12-23 06:05:00|10345.4|10344.4|10346|10345|10346.3|10345.3|10344.2|10343.3|198
1608703800000|2020-12-23 06:10:00|10346.1|10345.1|10346.3|10345.3|10346.4|10345.4|10345.3|10344.4|159
1608704100000|2020-12-23 06:15:00|10346.5|10345.5|10345.4|10344.4|10346.5|10345.5|10345|10344.1|215
1608704400000|2020-12-23 06:20:00|10345.5|10344.5|10346.2|10345.2|10346.9|10345.9|10345.4|10344.4|207
1608704700000|2020-12-23 06:25:00|10346.3|10345.3|10346.3|10345.3|10347.2|10346.2|10346.2|10345.2|219
1608705000000|2020-12-23 06:30:00|10346.4|10345.4|10347.3|10346.3|10348.8|10348|10346.4|10345.4|312
1608705300000|2020-12-23 06:35:00|10347.2|10346.5|10348.5|10347.5|10348.6|10347.7|10346.7|10345.7|321
1608705600000|2020-12-23 06:40:00|10348.4|10347.4|10348.1|10347.1|10348.6|10347.6|10347.8|10347|323
1608705900000|2020-12-23 06:45:00|10348.2|10347.2|10347|10346.3|10348.2|10347.2|10347|10346.2|184
1608706200000|2020-12-23 06:50:00|10347.1|10346.4|10346.4|10345.4|10347.5|10346.6|10346.3|10345.3|144
1608706500000|2020-12-23 06:55:00|10346.3|10345.3|10346.4|10345.4|10346.8|10345.8|10346.1|10345.1|105
1608706800000|2020-12-23 07:00:00|10346.3|10345.3|10345.4|10344.4|10347.9|10346.9|10345.3|10344.3|268
1608707100000|2020-12-23 07:05:00|10345.5|10344.5|10342.5|10341.5|10346.9|10346.1|10342.3|10341.5|330
1608707400000|2020-12-23 07:10:00|10342.6|10341.6|10342.4|10341.4|10342.7|10341.9|10340.2|10339.2|385
1608707700000|2020-12-23 07:15:00|10342.5|10341.5|10343.2|10342.2|10343.4|10342.4|10341.3|10340.3|371
1608708000000|2020-12-23 07:20:00|10343.1|10342.1|10345|10344|10345.5|10344.7|10343.1|10342.1|345
1608708300000|2020-12-23 07:25:00|10344.9|10343.9|10344.1|10343.1|10345.6|10344.6|10343.2|10342.3|316
1608708600000|2020-12-23 07:30:00|10344|10343|10342.9|10341.9|10344|10343.1|10342.3|10341.3|254
1608708900000|2020-12-23 07:35:00|10343|10342|10341.7|10341|10343|10342|10341.5|10340.5|191
1608709200000|2020-12-23 07:40:00|10341.8|10340.8|10340.4|10339.4|10342.8|10341.8|10339.4|10338.6|374
1608709500000|2020-12-23 07:45:00|10340.5|10339.5|10339.8|10338.8|10341.3|10340.3|10338.9|10338|331
1608709800000|2020-12-23 07:50:00|10339.7|10339|10339.7|10338.7|10340.3|10339.4|10339|10338|337
1608710100000|2020-12-23 07:55:00|10339.6|10338.6|10336.9|10336.2|10340.1|10339.3|10336.5|10335.8|372
1608710400000|2020-12-23 08:00:00|10337.1|10336.1|10339.2|10338.5|10340.8|10340.1|10336|10335.3|579
1608710700000|2020-12-23 08:05:00|10339|10338.3|10340.8|10340.1|10341.1|10340.3|10338.6|10337.8|401
1608711000000|2020-12-23 08:10:00|10340.7|10340|10343.5|10342.8|10343.6|10342.9|10340.7|10340|374
1608711300000|2020-12-23 08:15:00|10343.6|10342.9|10347|10346.3|10347.2|10346.5|10343.1|10342.3|372
1608711600000|2020-12-23 08:20:00|10346.9|10346.2|10347.7|10346.7|10350.1|10349.3|10346.6|10345.9|447
1608711900000|2020-12-23 08:25:00|10347.5|10346.8|10347.2|10346.5|10349.1|10348.3|10346.9|10346.2|350
1608712200000|2020-12-23 08:30:00|10347.1|10346.4|10346.5|10345.8|10347.2|10346.5|10344.6|10343.9|299
1608712500000|2020-12-23 08:35:00|10346.7|10346|10345.5|10344.5|10347.2|10346.5|10345.1|10344.3|296
1608712800000|2020-12-23 08:40:00|10345.3|10344.6|10344.2|10343.2|10346|10345.2|10343.2|10342.4|370
1608713100000|2020-12-23 08:45:00|10344.1|10343.4|10345.8|10345.1|10345.9|10345.2|10344.1|10343.3|265
1608713400000|2020-12-23 08:50:00|10346|10345|10344.3|10343.6|10346.4|10345.7|10343.1|10342.4|309
1608713700000|2020-12-23 08:55:00|10344.4|10343.7|10341.8|10340.8|10345.7|10344.9|10340.7|10340|352
1608714000000|2020-12-23 09:00:00|10341.4|10340.7|10341.1|10340.4|10343.8|10343.1|10340.9|10340|466
1608714300000|2020-12-23 09:05:00|10341.3|10340.3|10341.2|10340.5|10342.5|10341.8|10339.9|10339.2|396
1608714600000|2020-12-23 09:10:00|10341.3|10340.3|10341.8|10341.1|10342.1|10341.4|10340.2|10339.4|353
1608714900000|2020-12-23 09:15:00|10341.7|10341|10341.9|10341.2|10342.3|10341.6|10340.2|10339.3|291
1608715200000|2020-12-23 09:20:00|10341.6|10340.9|10343.1|10342.4|10343.3|10342.6|10340.9|10340.2|401
1608715500000|2020-12-23 09:25:00|10343.2|10342.5|10340.4|10339.7|10343.4|10342.6|10339.8|10339.1|479
1608715800000|2020-12-23 09:30:00|10340.3|10339.6|10339.9|10339.2|10340.4|10339.7|10338.5|10337.8|323
1608716100000|2020-12-23 09:35:00|10339.8|10339.1|10343|10342.3|10343.2|10342.4|10339.1|10338.2|330
1608716400000|2020-12-23 09:40:00|10343.2|10342.5|10343.1|10342.1|10343.7|10343|10342.4|10341.7|371
1608716700000|2020-12-23 09:45:00|10343.3|10342.4|10343.6|10342.9|10346|10345.3|10342.9|10342|292
1608717000000|2020-12-23 09:50:00|10343.8|10342.8|10344.4|10343.4|10344.4|10343.5|10342.6|10341.8|324
1608717300000|2020-12-23 09:55:00|10344.3|10343.3|10345|10344.3|10345.3|10344.6|10343.2|10342.3|354
1608717600000|2020-12-23 10:00:00|10344.9|10344.2|10344.2|10343.5|10345.5|10344.6|10344|10343.3|391
1608717900000|2020-12-23 10:05:00|10344.3|10343.6|10343.4|10342.7|10345.1|10344.4|10343.2|10342.4|295
1608718200000|2020-12-23 10:10:00|10343.5|10342.8|10342.1|10341.1|10343.8|10343|10341|10340.2|249
1608718500000|2020-12-23 10:15:00|10342|10341|10342.5|10341.8|10342.6|10341.9|10341.1|10340.3|219
1608718800000|2020-12-23 10:20:00|10342.6|10341.9|10342.5|10341.8|10343.3|10342.6|10341.8|10341|224
1608719100000|2020-12-23 10:25:00|10342.3|10341.6|10341.8|10341.1|10343|10342.3|10341.5|10340.8|324
1608719400000|2020-12-23 10:30:00|10341.9|10341.2|10344.3|10343.6|10344.5|10343.8|10341.4|10340.6|352
1608719700000|2020-12-23 10:35:00|10344.4|10343.7|10342.4|10341.7|10344.6|10343.9|10342.1|10341.4|242
1608720000000|2020-12-23 10:40:00|10342.5|10341.8|10343.1|10342.4|10343.2|10342.5|10341.7|10340.8|344
1608720300000|2020-12-23 10:45:00|10343.2|10342.5|10343.3|10342.6|10345.3|10344.4|10342.9|10342.2|303
1608720600000|2020-12-23 10:50:00|10343.5|10342.8|10342.5|10341.8|10343.7|10342.9|10342.2|10341.5|308
1608720900000|2020-12-23 10:55:00|10342.4|10341.7|10343.8|10343.1|10344|10343.3|10341.8|10341.1|279
1608721200000|2020-12-23 11:00:00|10343.6|10342.9|10342.6|10341.9|10343.7|10343|10341.9|10341.1|406
1608721500000|2020-12-23 11:05:00|10342.5|10341.8|10342.1|10341.4|10344.1|10343.4|10341.9|10341.2|339
1608721800000|2020-12-23 11:10:00|10342|10341.3|10344.2|10343.5|10344.3|10343.6|10341.8|10341.1|317
1608722100000|2020-12-23 11:15:00|10344.4|10343.4|10343.8|10343.1|10344.5|10343.8|10343.7|10342.8|261
1608722400000|2020-12-23 11:20:00|10344|10343.3|10343.3|10342.6|10344.1|10343.3|10342.6|10341.8|240
1608722700000|2020-12-23 11:25:00|10343.5|10342.8|10344.1|10343.4|10344.5|10343.8|10342.8|10342|229
1608723000000|2020-12-23 11:30:00|10344|10343.3|10343.3|10342.6|10344.3|10343.6|10342.6|10341.9|253
1608723300000|2020-12-23 11:35:00|10343.4|10342.7|10343.6|10342.9|10344.1|10343.4|10342.6|10341.9|246
1608723600000|2020-12-23 11:40:00|10343.7|10343|10343.1|10342.4|10343.8|10343|10342.4|10341.7|235
1608723900000|2020-12-23 11:45:00|10343.2|10342.5|10342.9|10342.2|10343.8|10343.1|10342.7|10341.9|334
1608724200000|2020-12-23 11:50:00|10342.7|10342|10343.1|10342.4|10343.7|10343|10342.5|10341.6|282
1608724500000|2020-12-23 11:55:00|10343|10342.3|10343.4|10342.4|10344.3|10343.6|10342.8|10342.1|276
1608724800000|2020-12-23 12:00:00|10343.3|10342.3|10344.9|10343.9|10345.1|10344.4|10343.2|10342.3|218
1608725100000|2020-12-23 12:05:00|10345|10344|10344.4|10343.7|10346.1|10345.4|10343.7|10343|231
1608725400000|2020-12-23 12:10:00|10344.3|10343.6|10346.5|10345.8|10347.3|10346.6|10344.3|10343.6|290
1608725700000|2020-12-23 12:15:00|10346.6|10345.9|10347.4|10346.7|10347.7|10346.8|10346.2|10345.5|277
1608726000000|2020-12-23 12:20:00|10347.5|10346.8|10346.7|10346|10347.7|10346.9|10345.8|10345|228
1608726300000|2020-12-23 12:25:00|10346.8|10346.1|10347.1|10346.4|10347.2|10346.5|10346.3|10345.3|222
1608726600000|2020-12-23 12:30:00|10347.2|10346.5|10347.3|10346.3|10347.5|10346.8|10346.8|10346|227
1608726900000|2020-12-23 12:35:00|10347.2|10346.5|10346.4|10345.7|10347.6|10346.9|10346|10345.2|311
1608727200000|2020-12-23 12:40:00|10346.6|10345.9|10347.4|10346.7|10347.7|10347|10346.3|10345.6|317
1608727500000|2020-12-23 12:45:00|10347.3|10346.6|10346.9|10346.2|10348.1|10347.4|10346.4|10345.6|206
1608727800000|2020-12-23 12:50:00|10347|10346.3|10347.6|10346.6|10347.7|10346.9|10346.4|10345.7|198
1608728100000|2020-12-23 12:55:00|10347.9|10346.9|10347.4|10346.7|10348.2|10347.5|10347.3|10346.6|165
1608728400000|2020-12-23 13:00:00|10347.5|10346.8|10350.2|10349.5|10351.1|10350.4|10347.4|10346.7|347
1608728700000|2020-12-23 13:05:00|10350.1|10349.4|10353.3|10352.6|10353.4|10352.7|10349.6|10348.9|330
1608729000000|2020-12-23 13:10:00|10353.2|10352.5|10355.2|10354.5|10355.8|10355.1|10352.7|10352|461
1608729300000|2020-12-23 13:15:00|10355.1|10354.4|10355.8|10355.1|10356.5|10355.8|10354.9|10354.2|536
1608729600000|2020-12-23 13:20:00|10355.9|10355.2|10357.7|10357|10360.1|10359.4|10355.4|10354.7|624
1608729900000|2020-12-23 13:25:00|10357.8|10357.1|10355.6|10354.6|10358.1|10357.4|10355.6|10354.2|443
1608730200000|2020-12-23 13:30:00|10355.8|10354.8|10356.5|10355.8|10360.6|10359.8|10355.4|10353.8|544
1608730500000|2020-12-23 13:35:00|10356.3|10355.6|10356.2|10355.5|10357.3|10356.6|10352.3|10351.3|811
1608730800000|2020-12-23 13:40:00|10356.3|10355.6|10353.7|10353|10356.5|10355.8|10352.8|10352.1|399
1608731100000|2020-12-23 13:45:00|10354|10353.3|10351.1|10350.1|10354.7|10354|10350.2|10349.5|598
1608731400000|2020-12-23 13:50:00|10351.2|10350.2|10350.7|10350|10352.1|10351.4|10349.6|10348.6|493
1608731700000|2020-12-23 13:55:00|10350.5|10349.8|10351.6|10350.6|10353.7|10353|10350.3|10349.6|675
1608732000000|2020-12-23 14:00:00|10351.8|10350.8|10352.7|10351.7|10355.4|10354.4|10351.1|10350.1|548
1608732300000|2020-12-23 14:05:00|10352.9|10352.2|10347.7|10347|10353.1|10352.4|10346.5|10345.6|798
1608732600000|2020-12-23 14:10:00|10347.8|10347.1|10347.7|10347|10349.3|10348.5|10347.1|10346.4|580
1608732900000|2020-12-23 14:15:00|10347.8|10347.1|10344.2|10343.5|10348|10347.3|10344|10343.2|651
1608733200000|2020-12-23 14:20:00|10344.3|10343.6|10347.9|10346.9|10347.9|10346.9|10343.9|10343.2|597
1608733500000|2020-12-23 14:25:00|10347.8|10346.8|10347.8|10346.8|10348.9|10348.2|10346.9|10346.1|518
1608733800000|2020-12-23 14:30:00|10347.7|10346.7|10343.7|10343|10347.8|10346.8|10342|10341|1030
1608734100000|2020-12-23 14:35:00|10343.8|10342.8|10343.2|10342.5|10344.8|10344|10342.4|10341.6|782
1608734400000|2020-12-23 14:40:00|10343.3|10342.6|10340.8|10339.8|10343.5|10342.8|10339.9|10339.1|606
1608734700000|2020-12-23 14:45:00|10340.7|10340|10341.8|10341.1|10344.5|10343.5|10340.3|10339.6|672
1608735000000|2020-12-23 14:50:00|10341.9|10340.9|10343.5|10342.5|10343.8|10343|10340.5|10339.6|736
1608735300000|2020-12-23 14:55:00|10343.3|10342.6|10346.1|10345.1|10350.1|10349.2|10343.1|10342.4|688
1608735600000|2020-12-23 15:00:00|10346|10345|10342.9|10341.9|10346.1|10345.1|10339.2|10338.2|1087
1608735900000|2020-12-23 15:05:00|10342.8|10341.8|10346.9|10346.2|10347.4|10346.5|10342.4|10341.7|898
1608736200000|2020-12-23 15:10:00|10347|10346.3|10344.6|10343.9|10350.6|10349.6|10343.2|10342.5|715
1608736500000|2020-12-23 15:15:00|10344.7|10344|10345|10344.3|10345.4|10344.7|10342.3|10341.6|635
1608736800000|2020-12-23 15:20:00|10344.9|10344.2|10347.6|10346.9|10348.3|10347.4|10343.9|10343.2|630
1608737100000|2020-12-23 15:25:00|10347.5|10346.8|10348.8|10347.8|10349.7|10348.8|10346.4|10345.7|703
1608737400000|2020-12-23 15:30:00|10348.7|10347.7|10348.7|10348|10349.4|10348.6|10345.1|10344.4|539
1608737700000|2020-12-23 15:35:00|10348.2|10347.5|10350.2|10349.5|10350.8|10350.1|10348.1|10347.1|378
1608738000000|2020-12-23 15:40:00|10350.1|10349.4|10348.2|10347.2|10351.7|10350.9|10347.4|10346.7|490
1608738300000|2020-12-23 15:45:00|10348.1|10347.1|10352.7|10352|10354|10353.2|10347.7|10347|557
1608738600000|2020-12-23 15:50:00|10352.6|10351.9|10350.6|10349.9|10352.8|10352|10350|10349.2|696
1608738900000|2020-12-23 15:55:00|10350.7|10350|10359.7|10358.7|10364.5|10363.6|10350.6|10349.9|1168
1608739200000|2020-12-23 16:00:00|10360|10359|10355.4|10354.7|10361|10360.2|10354.9|10354.2|789
1608739500000|2020-12-23 16:05:00|10355.5|10354.8|10357.5|10356.8|10358|10357|10355|10354.3|368
1608739800000|2020-12-23 16:10:00|10357.7|10356.7|10357.2|10356.2|10357.7|10356.8|10353.9|10353|599
1608740100000|2020-12-23 16:15:00|10357.3|10356.5|10355.7|10355|10358.1|10357.4|10354.5|10353.7|372
1608740400000|2020-12-23 16:20:00|10355.9|10355.2|10353.3|10352.6|10356.9|10356.2|10352.4|10351.6|404
1608740700000|2020-12-23 16:25:00|10353.2|10352.5|10354.7|10354|10355.7|10355|10352.7|10351.8|427
1608741000000|2020-12-23 16:30:00|10354.5|10353.8|10355.6|10354.9|10357.9|10356.9|10353.8|10352.9|650
1608741300000|2020-12-23 16:35:00|10355.7|10355|10357.3|10356.3|10357.9|10357|10354.5|10353.8|492
1608741600000|2020-12-23 16:40:00|10357.2|10356.5|10355.9|10355.2|10359.1|10358.3|10355.8|10355|295
1608741900000|2020-12-23 16:45:00|10355.8|10355.1|10354.6|10353.9|10356.1|10355.2|10353.6|10352.9|369
1608742200000|2020-12-23 16:50:00|10354.7|10354|10353.3|10352.3|10354.8|10354.1|10352.5|10351.8|269
1608742500000|2020-12-23 16:55:00|10353.2|10352.2|10353.3|10352.6|10353.5|10352.8|10352|10351.2|294
1608742800000|2020-12-23 17:00:00|10353.4|10352.7|10354.2|10353.5|10356.3|10355.5|10353.1|10352.2|361
1608743100000|2020-12-23 17:05:00|10354.3|10353.3|10355.3|10354.6|10356.7|10355.9|10353.9|10353|284
1608743400000|2020-12-23 17:10:00|10355.2|10354.5|10355.9|10354.9|10356.4|10355.6|10354|10353.2|327
1608743700000|2020-12-23 17:15:00|10356|10355|10355.8|10354.8|10357.1|10356.2|10355.4|10354.7|280
1608744000000|2020-12-23 17:20:00|10355.7|10354.7|10355.8|10355.1|10356.1|10355.1|10355.3|10354.4|194
1608744300000|2020-12-23 17:25:00|10355.9|10354.9|10359.8|10358.8|10360.2|10359.2|10355.5|10354.7|330
1608744600000|2020-12-23 17:30:00|10359.9|10358.9|10361.3|10360.3|10364.4|10363.5|10359.5|10358.8|457
1608744900000|2020-12-23 17:35:00|10361.2|10360.5|10362.8|10361.8|10364.8|10364.1|10361.2|10360.4|315
1608745200000|2020-12-23 17:40:00|10362.4|10361.7|10359.9|10359.2|10363.8|10362.8|10359.8|10358.9|425
1608745500000|2020-12-23 17:45:00|10360.1|10359.1|10362.6|10361.6|10363.2|10362.5|10359.2|10358.3|554
1608745800000|2020-12-23 17:50:00|10362.7|10361.7|10362.2|10361.5|10363.8|10362.9|10361.7|10360.7|332
1608746100000|2020-12-23 17:55:00|10362.3|10361.6|10360.2|10359.5|10362.3|10361.6|10360|10359|394
1608746400000|2020-12-23 18:00:00|10360.3|10359.6|10359.2|10358.2|10361.8|10360.8|10359.2|10358.2|339
1608746700000|2020-12-23 18:05:00|10359.3|10358.3|10359.3|10358.6|10359.6|10358.7|10357.8|10356.9|303
1608747000000|2020-12-23 18:10:00|10359.2|10358.5|10358.9|10358.2|10360.4|10359.5|10358.8|10358|309
1608747300000|2020-12-23 18:15:00|10359.1|10358.4|10358.9|10358.2|10359.8|10359|10357.6|10356.6|224
1608747600000|2020-12-23 18:20:00|10358.8|10358.1|10359.4|10358.7|10359.6|10358.8|10357.9|10356.9|239
1608747900000|2020-12-23 18:25:00|10359.5|10358.8|10362.8|10361.8|10363.5|10362.5|10359.3|10358.5|362
1608748200000|2020-12-23 18:30:00|10362.9|10361.9|10361.8|10361.1|10363.8|10363|10361.6|10360.9|264
1608748500000|2020-12-23 18:35:00|10361.9|10361.2|10360.6|10359.6|10362.1|10361.4|10360.4|10359.5|167
1608748800000|2020-12-23 18:40:00|10360.7|10359.7|10361.6|10360.6|10361.9|10360.9|10360|10359.2|197
1608749100000|2020-12-23 18:45:00|10361.5|10360.5|10362.2|10361.5|10362.6|10361.7|10360.4|10359.5|212
1608749400000|2020-12-23 18:50:00|10362.1|10361.4|10362.2|10361.5|10363.4|10362.6|10362|10361.2|155
1608749700000|2020-12-23 18:55:00|10362.1|10361.4|10361.7|10360.7|10362.7|10361.9|10361.2|10360.5|138
1608750000000|2020-12-23 19:00:00|10361.6|10360.6|10363.3|10362.3|10363.7|10362.8|10361|10360.2|223
1608750300000|2020-12-23 19:05:00|10363.2|10362.5|10362.8|10361.8|10363.5|10362.5|10362.2|10361.3|174
1608750600000|2020-12-23 19:10:00|10362.7|10361.7|10363.3|10362.3|10363.4|10362.6|10362.3|10361.4|173
1608750900000|2020-12-23 19:15:00|10363.4|10362.4|10364.5|10363.8|10364.7|10363.9|10363.1|10362.1|219
1608751200000|2020-12-23 19:20:00|10364.6|10363.9|10362.8|10361.8|10365.9|10364.9|10362.7|10361.8|384
1608751500000|2020-12-23 19:25:00|10362.9|10361.9|10363.1|10362.1|10363.4|10362.5|10362.6|10361.8|259
1608751800000|2020-12-23 19:30:00|10362.8|10362|10363.8|10363.1|10363.9|10363.1|10361.7|10360.7|271
1608752100000|2020-12-23 19:35:00|10363.7|10363|10362.9|10361.9|10364.2|10363.5|10362.8|10361.9|208
1608752400000|2020-12-23 19:40:00|10363|10362|10362.1|10361.4|10363.4|10362.5|10361.7|10360.8|270
1608752700000|2020-12-23 19:45:00|10362.5|10361.8|10361|10360.3|10363.2|10362.2|10360.9|10360|198
1608753000000|2020-12-23 19:50:00|10361.3|10360.6|10361.2|10360.2|10361.7|10360.9|10360.3|10359.5|180
1608753300000|2020-12-23 19:55:00|10361.1|10360.1|10361.9|10360.9|10362.1|10361.4|10360.7|10359.9|245
1608753600000|2020-12-23 20:00:00|10361.8|10361.1|10359.7|10358.7|10362.1|10361.4|10357.9|10357|389
1608753900000|2020-12-23 20:05:00|10359.6|10358.6|10361.8|10360.8|10362.1|10361.3|10359.5|10358.6|298
1608754200000|2020-12-23 20:10:00|10361.6|10360.6|10362.7|10361.7|10363|10362.2|10361.2|10360.3|236
1608754500000|2020-12-23 20:15:00|10362.5|10361.5|10362.2|10361.5|10364.1|10363.1|10362.1|10361.3|251
1608754800000|2020-12-23 20:20:00|10362.3|10361.6|10361.9|10360.9|10362.7|10361.7|10361.8|10360.8|178
1608755100000|2020-12-23 20:25:00|10361.8|10360.8|10361.6|10360.9|10362.3|10361.3|10361.3|10360.5|199
1608755400000|2020-12-23 20:30:00|10361.7|10361|10361.6|10360.6|10362.2|10361.3|10361.1|10360.1|169
1608755700000|2020-12-23 20:35:00|10361.5|10360.8|10359.5|10358.8|10361.6|10360.9|10359.4|10358.7|110
1608756000000|2020-12-23 20:40:00|10359.6|10358.9|10358|10357.3|10359.7|10358.9|10357.9|10357.2|138
1608756300000|2020-12-23 20:45:00|10357.9|10357.2|10358|10357.3|10358.3|10357.5|10356.8|10356|197
1608756600000|2020-12-23 20:50:00|10358.1|10357.4|10357.6|10356.6|10359.2|10358.2|10357.4|10356.5|273
1608756900000|2020-12-23 20:55:00|10357.7|10356.7|10350.6|10349.6|10357.7|10356.7|10350.5|10349.5|554
1608757200000|2020-12-23 21:00:00|10350.8|10349.8|10352.5|10351.8|10353.7|10352.7|10349.8|10348.8|438
1608757500000|2020-12-23 21:05:00|10352.7|10351.7|10353.9|10352.9|10354|10353|10352.7|10351.7|153
1608757800000|2020-12-23 21:10:00|10353.8|10352.8|10355.8|10354.8|10356|10355|10353.6|10352.6|154
1608758100000|2020-12-23 21:15:00|10355.9|10354.9|10355.3|10354.3|10355.9|10354.9|10355|10354.1|103
1608758400000|2020-12-23 21:20:00|10355.4|10354.4|10355.3|10354.3|10355.8|10355.1|10354.8|10353.8|96
1608758700000|2020-12-23 21:25:00|10355.2|10354.2|10355.5|10354.5|10357.7|10356.8|10355.1|10354.2|168
1608759000000|2020-12-23 21:30:00|10355.4|10354.4|10353.7|10352.7|10355.5|10354.5|10352.2|10351.2|266
1608759300000|2020-12-23 21:35:00|10353.8|10352.8|10354.7|10353.7|10354.7|10353.7|10353.1|10352.1|121
1608759600000|2020-12-23 21:40:00|10354.8|10353.8|10354.3|10353.3|10356.2|10355.2|10353.5|10352.5|143
1608759900000|2020-12-23 21:45:00|10354.4|10353.4|10353.6|10352.6|10354.7|10353.7|10352.9|10351.9|173
1608760200000|2020-12-23 21:50:00|10353.5|10352.5|10355.5|10354.5|10355.7|10354.7|10353.2|10352.2|173
1608760500000|2020-12-23 21:55:00|10355.1|10354.1|10357.9|10353.1|10358.3|10355|10354.2|10352.3|287
1608760800000|2020-12-23 22:00:00|10360.6|10354.6|10358.3|10352.4|10361.2|10355.2|10358.1|10352.2|47
1608761100000|2020-12-23 22:05:00|10358.8|10352.8|10359|10353|10359.5|10353.5|10357.4|10351.4|124
1608761400000|2020-12-23 22:10:00|10359.2|10353.2|10357.7|10351.7|10359.2|10353.2|10356.7|10351|136
1608761700000|2020-12-23 22:15:00|10357.9|10351.9|10357.7|10351.7|10358.7|10352.7|10356.6|10350.7|130
1608762000000|2020-12-23 22:20:00|10357.6|10351.6|10357.4|10351.4|10358.2|10352.2|10356.9|10350.9|136
1608762300000|2020-12-23 22:25:00|10357.5|10351.5|10355.1|10351.8|10358.4|10353.2|10355.1|10351.2|146
1608762600000|2020-12-23 22:30:00|10355.5|10351.7|10356|10351.8|10356.4|10352.8|10354.7|10350.4|265
1608762900000|2020-12-23 22:35:00|10355.9|10351.7|10356|10352.1|10356.5|10352.4|10355.5|10350.9|288
1608763200000|2020-12-23 22:40:00|10355.9|10352|10355.6|10353|10356.7|10353.2|10355.2|10352|158
1608763500000|2020-12-23 22:45:00|10355.5|10353.1|10355.5|10353.2|10356.4|10353.2|10355.3|10351.8|173
1608763800000|2020-12-23 22:50:00|10355.6|10353.1|10355.6|10352.7|10356.1|10353.5|10355.3|10351.8|239
1608764100000|2020-12-23 22:55:00|10355.7|10352.6|10356.1|10353.1|10357|10353.6|10355.2|10351.8|289
1608764400000|2020-12-23 23:00:00|10356|10353.2|10355.1|10354.1|10356|10354.3|10354.6|10352.8|304
1608764700000|2020-12-23 23:05:00|10355.2|10354.2|10357.3|10356.3|10357.8|10356.8|10355.1|10354.1|157
1608765000000|2020-12-23 23:10:00|10357.2|10356.2|10357|10356|10357.7|10356.7|10356.8|10355.7|97
1608765300000|2020-12-23 23:15:00|10356.9|10355.9|10358.4|10357.4|10358.7|10357.8|10356.6|10355.7|117
1608765600000|2020-12-23 23:20:00|10358.3|10357.3|10357.7|10356.7|10358.3|10357.3|10357.4|10356.6|76
1608765900000|2020-12-23 23:25:00|10357.6|10356.6|10358.5|10357.5|10358.7|10357.7|10357.1|10356.1|85
1608766200000|2020-12-23 23:30:00|10358.4|10357.4|10358.6|10357.6|10359|10358|10356.6|10355.7|133
1608766500000|2020-12-23 23:35:00|10358.7|10357.7|10359.1|10358.1|10359.4|10358.4|10357.3|10356.5|126
1608766800000|2020-12-23 23:40:00|10358.8|10357.8|10358.1|10357.1|10358.8|10357.8|10357.9|10357|77
1608767100000|2020-12-23 23:45:00|10358.2|10357.4|10357.6|10356.6|10358.8|10357.8|10357.3|10356.3|129
1608767400000|2020-12-23 23:50:00|10357.5|10356.5|10356.9|10355.9|10357.5|10356.6|10356.5|10355.8|108
1608767700000|2020-12-23 23:55:00|10356.8|10356.1|10354|10353|10357|10356.1|10353.8|10352.8|122
1608768000000|2020-12-24 00:00:00|10353.9|10352.9|10356.3|10355.3|10358.9|10357.9|10352.1|10351.2|523
1608768300000|2020-12-24 00:05:00|10356.4|10355.4|10359|10358|10360.6|10359.8|10356.2|10355.3|519
1608768600000|2020-12-24 00:10:00|10359.1|10358.1|10356.6|10355.6|10359.5|10358.6|10355.6|10354.8|428
1608768900000|2020-12-24 00:15:00|10356.5|10355.5|10358.7|10357.7|10359|10358|10356.2|10355.4|356
1608769200000|2020-12-24 00:20:00|10358.6|10357.6|10358.1|10357.1|10359.4|10358.5|10356.9|10356|287
1608769500000|2020-12-24 00:25:00|10358|10357|10355.5|10354.8|10358.5|10357.6|10355.4|10354.5|239
1608769800000|2020-12-24 00:30:00|10355.6|10354.9|10357.6|10356.6|10358.1|10357.4|10355.5|10354.7|296
1608770100000|2020-12-24 00:35:00|10357.7|10356.7|10356.3|10355.3|10357.7|10356.9|10355.3|10354.5|319
1608770400000|2020-12-24 00:40:00|10356.1|10355.4|10355.4|10354.7|10356.6|10355.7|10354.4|10353.6|167
1608770700000|2020-12-24 00:45:00|10355.2|10354.5|10358.8|10358.1|10359|10358.3|10355|10354.1|353
1608771000000|2020-12-24 00:50:00|10358.9|10358.2|10360.9|10359.9|10362.6|10361.7|10358.9|10358.2|704
1608771300000|2020-12-24 00:55:00|10360.8|10359.8|10359.3|10358.3|10361.2|10360.2|10358.6|10357.6|336
1608771600000|2020-12-24 01:00:00|10359|10358.2|10358.9|10358.2|10360.8|10359.9|10357.4|10356.4|565
1608771900000|2020-12-24 01:05:00|10358.8|10358.1|10357|10356.3|10360.2|10359.4|10356.6|10355.8|340
1608772200000|2020-12-24 01:10:00|10357.1|10356.4|10358|10357|10358.3|10357.4|10356.6|10355.7|384
1608772500000|2020-12-24 01:15:00|10357.9|10356.9|10357.7|10357|10358|10357.1|10356.3|10355.3|318
1608772800000|2020-12-24 01:20:00|10357.6|10356.9|10357.2|10356.5|10357.9|10357.1|10355.5|10354.8|461
1608773100000|2020-12-24 01:25:00|10357.3|10356.6|10359.2|10358.2|10359.4|10358.5|10357.2|10356.4|254
1608773400000|2020-12-24 01:30:00|10359.3|10358.3|10358.8|10358.1|10360|10359|10357.7|10357|526
1608773700000|2020-12-24 01:35:00|10358.9|10358.2|10358.4|10357.4|10359.4|10358.6|10358.1|10357.3|464
1608774000000|2020-12-24 01:40:00|10358.2|10357.5|10357.5|10356.5|10358.6|10357.8|10356.8|10356.1|419
1608774300000|2020-12-24 01:45:00|10357.6|10356.6|10357.9|10356.9|10359.9|10359.1|10357|10356.3|441
1608774600000|2020-12-24 01:50:00|10358|10357|10357.2|10356.2|10358.4|10357.4|10356.2|10355.3|444
1608774900000|2020-12-24 01:55:00|10357|10356.3|10358.9|10357.9|10359.1|10358.1|10356.6|10355.6|375
1608775200000|2020-12-24 02:00:00|10358.8|10357.8|10357.2|10356.5|10359.3|10358.4|10357|10356.2|276
1608775500000|2020-12-24 02:05:00|10357.4|10356.7|10357|10356|10358.3|10357.4|10356.8|10355.9|261
1608775800000|2020-12-24 02:10:00|10356.9|10355.9|10357.9|10356.9|10358.6|10357.8|10356.9|10355.9|293
1608776100000|2020-12-24 02:15:00|10357.8|10356.8|10355.9|10355.2|10357.8|10356.9|10355.9|10355|168
1608776400000|2020-12-24 02:20:00|10356.2|10355.1|10356.2|10355.5|10356.7|10355.9|10355.2|10354.3|301
1608776700000|2020-12-24 02:25:00|10356.1|10355.4|10355.4|10354.7|10356.8|10355.8|10355.2|10354.5|280
1608777000000|2020-12-24 02:30:00|10355.3|10354.6|10354.7|10354|10355.6|10354.8|10354.1|10353.2|234
1608777300000|2020-12-24 02:35:00|10354.9|10353.9|10354.4|10353.4|10355.5|10354.6|10353.7|10352.9|248
1608777600000|2020-12-24 02:40:00|10354.5|10353.5|10354.1|10353.4|10354.7|10353.8|10352.6|10351.6|238
1608777900000|2020-12-24 02:45:00|10354|10353.3|10352.7|10352|10354.2|10353.4|10351.2|10350.5|236
1608778200000|2020-12-24 02:50:00|10352.6|10351.9|10353.2|10352.5|10354|10353.3|10352.4|10351.6|182
1608778500000|2020-12-24 02:55:00|10353.1|10352.4|10353.7|10353|10354.8|10354|10353.1|10352.2|182
1608778800000|2020-12-24 03:00:00|10353.6|10352.9|10353.4|10352.7|10354.8|10354|10353.2|10352.3|217
1608779100000|2020-12-24 03:05:00|10353.5|10352.8|10353.8|10352.8|10353.8|10353|10352.8|10352.1|161
1608779400000|2020-12-24 03:10:00|10353.6|10352.9|10353.6|10352.6|10354.7|10353.9|10353.4|10352.6|164
1608779700000|2020-12-24 03:15:00|10353.7|10352.7|10351.2|10350.5|10353.9|10353|10350.8|10350.1|219
1608780000000|2020-12-24 03:20:00|10351.3|10350.6|10352.4|10351.7|10352.7|10351.9|10351.2|10350.5|180
1608780300000|2020-12-24 03:25:00|10352.5|10351.8|10352.7|10351.7|10352.8|10352|10351.8|10351|158
1608780600000|2020-12-24 03:30:00|10352.5|10351.8|10353|10352|10354|10353.1|10350.5|10349.7|359
1608780900000|2020-12-24 03:35:00|10353.1|10352.1|10352.9|10351.9|10353.7|10352.7|10352.1|10351.2|245
1608781200000|2020-12-24 03:40:00|10353|10352|10354|10353|10354.3|10353.5|10352.4|10351.7|155
1608781500000|2020-12-24 03:45:00|10354.1|10353.1|10354|10353|10354.1|10353.4|10352.7|10352|155
1608781800000|2020-12-24 03:50:00|10353.9|10352.9|10355.6|10354.6|10356|10355.1|10353.8|10352.9|132
1608782100000|2020-12-24 03:55:00|10355.7|10354.7|10353.9|10352.9|10355.8|10354.8|10353.7|10352.8|175
1608782400000|2020-12-24 04:00:00|10353.8|10352.8|10354.4|10353.4|10355.7|10354.7|10353.5|10352.7|190
1608782700000|2020-12-24 04:05:00|10354.5|10353.5|10355.9|10354.9|10356.7|10355.9|10354.2|10353.3|145
1608783000000|2020-12-24 04:10:00|10356|10355|10356.3|10355.3|10356.8|10355.9|10355.7|10355|177
1608783300000|2020-12-24 04:15:00|10356.4|10355.4|10357.4|10356.4|10357.8|10356.9|10355.8|10354.8|221
1608783600000|2020-12-24 04:20:00|10357.3|10356.3|10358.3|10357.3|10358.6|10357.7|10357.3|10356.3|245
1608783900000|2020-12-24 04:25:00|10358.2|10357.2|10358.7|10357.7|10358.9|10358.1|10357.6|10356.7|166
1608784200000|2020-12-24 04:30:00|10359.3|10358.6|10358.8|10357.8|10360.9|10360|10358.7|10357.8|376
1608784500000|2020-12-24 04:35:00|10358.9|10357.9|10358.2|10357.5|10358.9|10358|10357.4|10356.7|260
1608784800000|2020-12-24 04:40:00|10358.1|10357.4|10358.5|10357.8|10358.7|10358|10357.9|10357.1|135
1608785100000|2020-12-24 04:45:00|10358.4|10357.7|10357.1|10356.4|10359.2|10358.4|10357.1|10356.4|226
1608785400000|2020-12-24 04:50:00|10357.2|10356.5|10357.1|10356.4|10357.8|10356.9|10356.6|10355.9|166
1608785700000|2020-12-24 04:55:00|10357.2|10356.2|10357.9|10356.9|10358|10357|10356.5|10355.6|155
1608786000000|2020-12-24 05:00:00|10358|10357|10357.1|10356.4|10358.4|10357.6|10357|10356.3|148
1608786300000|2020-12-24 05:05:00|10357.2|10356.5|10356.8|10355.8|10357.3|10356.5|10356.3|10355.6|154
1608786600000|2020-12-24 05:10:00|10356.7|10355.7|10356.9|10355.9|10357.5|10356.5|10356.3|10355.5|183
1608786900000|2020-12-24 05:15:00|10356.7|10356|10357.5|10356.5|10357.7|10357|10356.2|10355.4|157
1608787200000|2020-12-24 05:20:00|10357.6|10356.6|10356.9|10355.9|10357.9|10357.1|10356.2|10355.4|162
1608787500000|2020-12-24 05:25:00|10356.7|10356|10356.6|10355.9|10357.2|10356.3|10356.1|10355.4|131
1608787800000|2020-12-24 05:30:00|10356.5|10355.8|10356.5|10355.8|10357.3|10356.5|10356.4|10355.7|182
1608788100000|2020-12-24 05:35:00|10356.6|10355.9|10357.1|10356.4|10357.3|10356.5|10356.4|10355.7|106
1608788400000|2020-12-24 05:40:00|10356.9|10356.2|10359|10358|10360.5|10359.8|10356.7|10356|179
1608788700000|2020-12-24 05:45:00|10358.9|10358.2|10359.1|10358.1|10360.4|10359.7|10358.2|10357.4|269
1608789000000|2020-12-24 05:50:00|10359.2|10358.2|10357.8|10356.8|10359.6|10358.9|10357.4|10356.4|178
1608789300000|2020-12-24 05:55:00|10357.6|10356.9|10356.4|10355.4|10357.6|10356.9|10356.1|10355.3|284
1608789600000|2020-12-24 06:00:00|10356.5|10355.5|10357|10356|10357.5|10356.5|10356|10355.3|191
1608789900000|2020-12-24 06:05:00|10357.2|10356.3|10358.5|10357.5|10358.6|10357.7|10356.7|10355.8|207
1608790200000|2020-12-24 06:10:00|10358.4|10357.4|10356.6|10355.9|10358.5|10357.7|10356.3|10355.5|208
1608790500000|2020-12-24 06:15:00|10357.1|10356.4|10357|10356.3|10357.4|10356.6|10356.5|10355.7|151
1608790800000|2020-12-24 06:20:00|10357.2|10356.5|10357.4|10356.7|10357.8|10357|10357.1|10356.3|80
1608791100000|2020-12-24 06:25:00|10357.3|10356.6|10356.9|10355.9|10357.8|10357|10356.5|10355.8|142
1608791400000|2020-12-24 06:30:00|10356.4|10355.7|10358.5|10357.5|10359|10358.1|10355.9|10355|186
1608791700000|2020-12-24 06:35:00|10358.6|10357.6|10358.6|10357.9|10358.8|10358.1|10357.9|10356.9|108
1608792000000|2020-12-24 06:40:00|10358.5|10357.8|10358.4|10357.7|10358.9|10358|10358.1|10357.2|118
1608792300000|2020-12-24 06:45:00|10358.3|10357.6|10357.1|10356.1|10358.9|10357.9|10356|10355.3|150
1608792600000|2020-12-24 06:50:00|10357|10356|10356.9|10356.2|10357.6|10356.6|10356.3|10355.3|143
1608792900000|2020-12-24 06:55:00|10357.1|10356.1|10357.2|10356.2|10358.5|10357.5|10356.3|10355.3|150
1608793200000|2020-12-24 07:00:00|10357.3|10356.3|10358.5|10357.5|10358.8|10357.9|10357.2|10356.2|362
1608793500000|2020-12-24 07:05:00|10358.6|10357.6|10357.6|10356.6|10359|10358.2|10357.2|10356.4|240
1608793800000|2020-12-24 07:10:00|10357.7|10356.7|10357.6|10356.9|10358.4|10357.6|10356.9|10356.2|177
1608794100000|2020-12-24 07:15:00|10357.5|10356.8|10357.4|10356.4|10357.7|10356.9|10356.6|10355.6|211
1608794400000|2020-12-24 07:20:00|10357.3|10356.3|10357.3|10356.6|10358.5|10357.7|10356.3|10355.4|238
1608794700000|2020-12-24 07:25:00|10357.4|10356.7|10356.7|10355.7|10357.4|10356.7|10355.9|10355.1|196
1608795000000|2020-12-24 07:30:00|10356.9|10355.9|10356.5|10355.5|10357.6|10356.7|10355.4|10354.6|267
1608795300000|2020-12-24 07:35:00|10356.6|10355.8|10357.3|10356.3|10357.6|10356.7|10356.5|10355.6|232
1608795600000|2020-12-24 07:40:00|10357.2|10356.2|10356.9|10355.9|10357.9|10357.1|10356|10355|184
1608795900000|2020-12-24 07:45:00|10357.4|10356.2|10357.9|10356.9|10358.1|10357.2|10356.7|10355.8|184
1608796200000|2020-12-24 07:50:00|10358.1|10357.4|10358.1|10357.1|10358.8|10357.9|10357|10356|210
1608796500000|2020-12-24 07:55:00|10358|10357|10357.9|10356.9|10359.4|10358.4|10357|10356|283
1608796800000|2020-12-24 08:00:00|10357.8|10356.8|10359.6|10358.9|10360.1|10359.4|10357.4|10356.4|431
1608797100000|2020-12-24 08:05:00|10359.7|10359|10360.7|10359.7|10361.2|10360.4|10358.5|10357.6|378
1608797400000|2020-12-24 08:10:00|10360.6|10359.6|10361|10360|10361.6|10360.6|10360|10359.1|263
1608797700000|2020-12-24 08:15:00|10360.8|10359.8|10360|10359.3|10361.5|10360.6|10359.8|10359.1|379
1608798000000|2020-12-24 08:20:00|10359.9|10359.2|10361.2|10360.5|10362.1|10361.2|10359.7|10358.9|365
1608798300000|2020-12-24 08:25:00|10361.3|10360.6|10361.7|10361|10362.2|10361.3|10360.5|10359.8|274
1608798600000|2020-12-24 08:30:00|10361.8|10361.1|10361.8|10360.8|10362.7|10361.8|10360.9|10360|213
1608798900000|2020-12-24 08:35:00|10361.9|10360.9|10360.1|10359.4|10362.2|10361.4|10359.9|10359.1|157
1608799200000|2020-12-24 08:40:00|10360|10359.3|10360.3|10359.3|10360.7|10360|10359.5|10358.7|265
1608799500000|2020-12-24 08:45:00|10360.4|10359.4|10359.2|10358.2|10360.7|10359.9|10358.9|10358|210
1608799800000|2020-12-24 08:50:00|10359.3|10358.3|10359.5|10358.5|10360.7|10359.8|10358.7|10358|251
1608800100000|2020-12-24 08:55:00|10359.4|10358.4|10361.1|10360.1|10361.2|10360.5|10359.1|10358.2|278
1608800400000|2020-12-24 09:00:00|10361.2|10360.2|10361.5|10360.8|10362.2|10361.5|10360.8|10359.9|299
1608800700000|2020-12-24 09:05:00|10361.6|10360.9|10360.5|10359.5|10361.7|10361|10359.5|10358.6|249
1608801000000|2020-12-24 09:10:00|10360.4|10359.7|10361.8|10360.8|10365|10364.1|10359.8|10358.9|346
1608801300000|2020-12-24 09:15:00|10361.9|10360.9|10363.2|10362.2|10363.5|10362.6|10361.2|10360.3|284
1608801600000|2020-12-24 09:20:00|10363.3|10362.3|10364.5|10363.5|10364.9|10364|10362.7|10361.7|164
1608801900000|2020-12-24 09:25:00|10364.4|10363.4|10363.7|10362.7|10365.5|10364.5|10363.5|10362.6|193
1608802200000|2020-12-24 09:30:00|10363.8|10362.8|10365.1|10364.4|10366.1|10365.3|10363.2|10362.4|434
1608802500000|2020-12-24 09:35:00|10365.2|10364.5|10366.2|10365.5|10367.7|10366.9|10363.7|10362.9|497
1608802800000|2020-12-24 09:40:00|10366.1|10365.4|10366.3|10365.3|10366.7|10365.8|10363.7|10362.8|487
1608803100000|2020-12-24 09:45:00|10366.4|10365.4|10365.7|10364.7|10367.1|10366.2|10364.7|10363.7|396
1608803400000|2020-12-24 09:50:00|10365.6|10364.6|10365.8|10365.1|10367.1|10366.1|10364.4|10363.6|348
1608803700000|2020-12-24 09:55:00|10365.9|10365.2|10365.7|10365|10368.3|10367.4|10365.5|10364.8|350
1608804000000|2020-12-24 10:00:00|10365.9|10365.2|10367.7|10366.7|10369.3|10368.6|10365.5|10364.8|416
1608804300000|2020-12-24 10:05:00|10367.8|10366.8|10368.3|10367.6|10369.4|10368.7|10367.3|10366.5|334
1608804600000|2020-12-24 10:10:00|10368.2|10367.5|10368.2|10367.2|10369.6|10368.9|10367.5|10366.6|203
1608804900000|2020-12-24 10:15:00|10368.5|10367.8|10368.7|10368|10369.3|10368.3|10367.5|10366.6|278
1608805200000|2020-12-24 10:20:00|10368.8|10368.1|10369.4|10368.7|10369.9|10369.1|10368.7|10367.9|242
1608805500000|2020-12-24 10:25:00|10369.3|10368.6|10368.3|10367.3|10369.9|10369.2|10368|10367.1|239
1608805800000|2020-12-24 10:30:00|10367.9|10367.2|10366.4|10365.7|10368.9|10368.1|10366.4|10365.6|274
1608806100000|2020-12-24 10:35:00|10366.3|10365.6|10364.5|10363.8|10366.8|10366.1|10363.9|10363.2|375
1608806400000|2020-12-24 10:40:00|10364.8|10364.1|10366.3|10365.6|10366.6|10365.8|10364.5|10363.6|238
1608806700000|2020-12-24 10:45:00|10366.4|10365.7|10365|10364|10367|10366.3|10364.2|10363.4|195
1608807000000|2020-12-24 10:50:00|10364.9|10363.9|10363.5|10362.5|10364.9|10364|10362.5|10361.8|220
1608807300000|2020-12-24 10:55:00|10363.6|10362.6|10363.3|10362.6|10364.2|10363.4|10362.9|10362.2|196
1608807600000|2020-12-24 11:00:00|10363.2|10362.5|10361.7|10361|10363.8|10363|10361.5|10360.6|227
1608807900000|2020-12-24 11:05:00|10361.6|10360.9|10362.7|10362|10363.5|10362.7|10361.4|10360.6|261
1608808200000|2020-12-24 11:10:00|10362.6|10361.9|10361.8|10360.8|10362.9|10362.2|10361.6|10360.7|135
1608808500000|2020-12-24 11:15:00|10361.7|10360.7|10362.7|10361.7|10362.9|10362|10361.5|10360.6|86
1608808800000|2020-12-24 11:20:00|10362.6|10361.6|10364.7|10364|10364.7|10364|10362.2|10361.4|162
1608809100000|2020-12-24 11:25:00|10364.4|10363.7|10364.3|10363.3|10365.1|10364.3|10363.7|10362.9|134
1608809400000|2020-12-24 11:30:00|10364.4|10363.6|10366.2|10365.5|10366.9|10366.2|10364.3|10363.6|233
1608809700000|2020-12-24 11:35:00|10366.1|10365.4|10364.8|10364.1|10366.8|10365.9|10364.6|10363.9|161
1608810000000|2020-12-24 11:40:00|10364.9|10364.2|10364.6|10363.6|10365.6|10364.7|10363.8|10363|182
1608810300000|2020-12-24 11:45:00|10365|10363.9|10365.5|10364.5|10365.9|10365.1|10363.7|10362.9|208
1608810600000|2020-12-24 11:50:00|10365.4|10364.4|10366.1|10365.4|10366.6|10365.8|10365.2|10364.4|213
1608810900000|2020-12-24 11:55:00|10366|10365.3|10366.7|10365.7|10367.6|10366.9|10365.8|10365|185
1608811200000|2020-12-24 12:00:00|10366.9|10366|10367.4|10366.7|10369.2|10368.4|10366.9|10365.9|234
1608811500000|2020-12-24 12:05:00|10367.3|10366.6|10366.3|10365.3|10368.3|10367.4|10365.9|10365.2|246
1608811800000|2020-12-24 12:10:00|10366.1|10365.4|10366.5|10365.8|10367.6|10366.7|10365.9|10365.1|293
1608812100000|2020-12-24 12:15:00|10366.4|10365.7|10365.9|10365.2|10367.7|10367|10365.9|10365.1|293
1608812400000|2020-12-24 12:20:00|10366|10365.3|10363.7|10363|10366.4|10365.5|10363.6|10362.7|337
1608812700000|2020-12-24 12:25:00|10363.5|10362.8|10363.1|10362.1|10364.7|10363.8|10362.6|10361.8|229
1608813000000|2020-12-24 12:30:00|10363.2|10362.2|10363.3|10362.6|10363.8|10363.1|10362.4|10361.7|168
1608813300000|2020-12-24 12:35:00|10363.2|10362.5|10364.5|10363.8|10365.4|10364.5|10363.2|10362.4|326
1608813600000|2020-12-24 12:40:00|10364.4|10363.7|10365|10364.3|10365.5|10364.6|10364|10363.2|235
1608813900000|2020-12-24 12:45:00|10365.1|10364.4|10365|10364.3|10366|10365.1|10364.5|10363.7|180
1608814200000|2020-12-24 12:50:00|10364.9|10364.2|10366.5|10365.8|10367.4|10366.5|10364.9|10364|172
1608814500000|2020-12-24 12:55:00|10366.6|10365.9|10367.1|10366.1|10368|10367.3|10365.9|10365.2|253
1608814800000|2020-12-24 13:00:00|10367|10366|10367.4|10366.4|10368|10367.3|10366.2|10365.5|289
1608815100000|2020-12-24 13:05:00|10367.5|10366.5|10366.2|10365.5|10367.9|10367|10366.1|10365.4|137
1608815400000|2020-12-24 13:10:00|10366.1|10365.4|10365.3|10364.3|10366.9|10366.2|10364.6|10363.8|160
1608815700000|2020-12-24 13:15:00|10365.2|10364.2|10366.4|10365.7|10366.9|10366.1|10365|10364.2|173
1608816000000|2020-12-24 13:20:00|10366.5|10365.8|10367.1|10366.4|10367.7|10367|10366.5|10365.7|312
1608816300000|2020-12-24 13:25:00|10367|10366.3|10365.6|10364.9|10368|10367.1|10365.6|10364.7|260
1608816600000|2020-12-24 13:30:00|10365.5|10364.8|10367.6|10366.9|10367.7|10367|10364.6|10363.9|189
1608816900000|2020-12-24 13:35:00|10367.5|10366.8|10366.9|10366.2|10367.8|10367|10366.3|10365.4|179
1608817200000|2020-12-24 13:40:00|10366.8|10366.1|10367.3|10366.6|10367.7|10366.9|10366.4|10365.7|230
1608817500000|2020-12-24 13:45:00|10367.2|10366.5|10367.2|10366.5|10367.8|10367.1|10366.4|10365.7|237
1608817800000|2020-12-24 13:50:00|10367.3|10366.6|10366.9|10366.2|10368.3|10367.5|10366.5|10365.7|259
1608818100000|2020-12-24 13:55:00|10367|10366.3|10368.5|10367.8|10368.7|10367.9|10366.9|10366|268
1608818400000|2020-12-24 14:00:00|10368.6|10367.9|10368.3|10367.6|10369.9|10369.2|10368.1|10367.4|251
1608818700000|2020-12-24 14:05:00|10368.4|10367.7|10367.7|10366.7|10368.7|10368|10366.9|10366.1|248
1608819000000|2020-12-24 14:10:00|10367.5|10366.8|10369.2|10368.5|10369.7|10368.9|10367.5|10366.8|194
1608819300000|2020-12-24 14:15:00|10369.5|10368.8|10369.8|10369.1|10370.6|10369.8|10369|10368.3|265
1608819600000|2020-12-24 14:20:00|10369.7|10369|10368.9|10368.2|10370.4|10369.6|10368.8|10368|343
1608819900000|2020-12-24 14:25:00|10368.8|10368.1|10368.6|10367.9|10369.3|10368.6|10368.1|10367.2|296
1608820200000|2020-12-24 14:30:00|10368.7|10368|10369|10368.3|10369.4|10368.5|10367.8|10367.1|249
1608820500000|2020-12-24 14:35:00|10369.1|10368.4|10369.4|10368.7|10369.6|10368.8|10367.5|10366.7|361
1608820800000|2020-12-24 14:40:00|10369.5|10368.8|10369.3|10368.3|10370.4|10369.7|10368.9|10368.1|252
1608821100000|2020-12-24 14:45:00|10369.2|10368.2|10368.8|10368.1|10369.9|10368.9|10368.4|10367.7|302
1608821400000|2020-12-24 14:50:00|10368.7|10368|10367.4|10366.7|10368.9|10368|10366.5|10365.7|339
1608821700000|2020-12-24 14:55:00|10367.3|10366.6|10370.1|10369.4|10370.5|10369.7|10367.2|10366.2|486
1608822000000|2020-12-24 15:00:00|10370|10369.3|10376.1|10375.4|10377.2|10376.5|10370|10369.3|594
1608822300000|2020-12-24 15:05:00|10376|10375.3|10373.1|10372.4|10376.2|10375.4|10372.4|10371.7|491
1608822600000|2020-12-24 15:10:00|10373|10372.3|10372.7|10372|10374.2|10373.3|10372.3|10371.4|296
1608822900000|2020-12-24 15:15:00|10372.8|10372.1|10370.2|10369.2|10373.4|10372.6|10368.8|10368.1|346
1608823200000|2020-12-24 15:20:00|10370.1|10369.4|10369.6|10368.9|10370.2|10369.4|10368.6|10367.7|329
1608823500000|2020-12-24 15:25:00|10369.7|10369|10367.7|10366.7|10370.1|10369.4|10367.5|10366.6|212
1608823800000|2020-12-24 15:30:00|10367.8|10366.8|10369.3|10368.3|10369.4|10368.4|10366.9|10366.1|185
1608824100000|2020-12-24 15:35:00|10369.4|10368.4|10369.3|10368.3|10370.6|10369.8|10369|10368.2|232
1608824400000|2020-12-24 15:40:00|10369.2|10368.2|10367.8|10367.1|10369.8|10368.8|10366.1|10365.2|495
1608824700000|2020-12-24 15:45:00|10367.7|10367|10367.3|10366.6|10369|10368|10366.9|10366.1|321
1608825000000|2020-12-24 15:50:00|10367.4|10366.7|10364|10363.3|10367.5|10366.7|10361.5|10360.7|431
1608825300000|2020-12-24 15:55:00|10364.2|10363.5|10364.6|10363.6|10365.6|10364.8|10361.6|10360.7|401
1608825600000|2020-12-24 16:00:00|10364.7|10363.7|10364.8|10363.8|10365.4|10364.5|10362.1|10361.1|345
1608825900000|2020-12-24 16:05:00|10364.9|10363.9|10364.8|10363.8|10366.3|10365.3|10363.9|10363|229
1608826200000|2020-12-24 16:10:00|10364.7|10363.7|10364.7|10363.7|10364.9|10363.9|10363.6|10362.6|128
1608826500000|2020-12-24 16:15:00|10364.4|10363.5|10365|10364.3|10365.5|10364.5|10364.1|10363.1|140
1608826800000|2020-12-24 16:20:00|10365.1|10364.4|10364.4|10363.4|10365.2|10364.4|10363.8|10362.9|133
1608827100000|2020-12-24 16:25:00|10364.3|10363.3|10365.3|10364.3|10365.6|10364.6|10363.7|10362.7|180
1608827400000|2020-12-24 16:30:00|10365.1|10364.4|10365.3|10364.3|10365.7|10364.8|10364.5|10363.5|141
1608827700000|2020-12-24 16:35:00|10365.2|10364.2|10365|10364|10366.1|10365.1|10364.6|10363.8|135
1608828000000|2020-12-24 16:40:00|10365.1|10364.1|10364.5|10363.5|10365.7|10364.7|10364.3|10363.5|122
1608828300000|2020-12-24 16:45:00|10364.2|10363.2|10365.6|10364.6|10365.9|10364.9|10364.2|10363.2|113
1608828600000|2020-12-24 16:50:00|10365.7|10364.7|10366.3|10365.3|10366.3|10365.3|10365.5|10364.5|74
1608828900000|2020-12-24 16:55:00|10366.2|10365.2|10367.4|10366.4|10367.5|10366.5|10365.9|10365|129
1608829200000|2020-12-24 17:00:00|10367.5|10366.5|10367.7|10366.7|10367.9|10366.9|10367.2|10366.2|122
1608829500000|2020-12-24 17:05:00|10367.6|10366.6|10367.9|10366.9|10367.9|10366.9|10367.1|10366.1|115
1608829800000|2020-12-24 17:10:00|10367.8|10366.8|10367.8|10366.8|10368|10367|10367|10366|149
1608830100000|2020-12-24 17:15:00|10367.9|10366.9|10366.9|10365.9|10367.9|10367|10366.7|10365.7|115
1608830400000|2020-12-24 17:20:00|10366.8|10365.8|10366.6|10365.6|10367.5|10366.5|10366.6|10365.6|99
1608830700000|2020-12-24 17:25:00|10366.7|10365.7|10365.8|10364.8|10366.7|10365.7|10365.2|10364.2|138
1608831000000|2020-12-24 17:30:00|10365.7|10364.7|10367.1|10366.1|10367.1|10366.1|10365.4|10364.4|115
1608831300000|2020-12-24 17:35:00|10367.2|10366.2|10366.5|10365.5|10367.4|10366.4|10366.2|10365.2|155
1608831600000|2020-12-24 17:40:00|10366.6|10365.6|10366.3|10365.3|10366.8|10365.8|10365.9|10364.9|107
1608831900000|2020-12-24 17:45:00|10366.2|10365.2|10368|10367|10368.1|10367.1|10366.1|10365.1|154
1608832200000|2020-12-24 17:50:00|10367.9|10366.9|10368|10367|10368.1|10367.3|10366.5|10365.5|188
1608832500000|2020-12-24 17:55:00|10367.7|10366.7|10366.2|10365.2|10368.1|10367.1|10366.1|10365.1|307
1608832800000|2020-12-24 18:00:00|10366.1|10365.1|10368.5|10367.5|10368.7|10367.9|10366.1|10365.1|251
1608833100000|2020-12-24 18:05:00|10368.6|10367.6|10369.5|10368.5|10369.6|10368.6|10368.2|10367.2|121
1608833400000|2020-12-24 18:10:00|10369.2|10368.2|10369|10368|10370|10369|10367.9|10366.9|414
1608833700000|2020-12-24 18:15:00|10368.8|10367.8|10369.5|10363.5|10370.3|10368|10368.4|10362.4|312
1608834000000|2020-12-24 18:20:00|10368.9|10362.9|10368.8|10362.8|10371|10365.3|10368.1|10362.4|889
1608834300000|2020-12-24 18:25:00|10369|10363|10371.1|10365.1|10371.8|10365.8|10368.8|10362.8|1145
1608834600000|2020-12-24 18:30:00|10371.2|10365.2|10370.8|10368.4|10372.3|10368.8|10370.3|10365.1|701
1608834900000|2020-12-24 18:35:00|10370.7|10368.3|10370.4|10369.4|10371.1|10369.7|10370.1|10368.2|434
1608835200000|2020-12-24 18:40:00|10370.7|10369.2|10370.2|10366.9|10371|10369.5|10369.5|10365.1|797
1608835500000|2020-12-24 18:45:00|10370.3|10367|10371|10367.2|10371.4|10368.3|10369.7|10366.4|719
1608835800000|2020-12-24 18:50:00|10371.1|10367.3|10368.9|10366.9|10371.4|10368.8|10368.4|10365.4|529
1608836100000|2020-12-24 18:55:00|10369.1|10367.1|10369.3|10366.3|10370.5|10367.5|10368.2|10365.6|508
1608836400000|2020-12-24 19:00:00|10369.1|10366.5|10369.3|10366.4|10370.2|10367.1|10368|10365.7|464
1608836700000|2020-12-24 19:05:00|10369.5|10366.2|10368.9|10365.9|10369.7|10366.6|10367.8|10365|631
1608837000000|2020-12-24 19:10:00|10368.5|10366.1|10368.9|10366.2|10369.4|10367.6|10367.6|10365.5|327
1608837300000|2020-12-24 19:15:00|10369|10366.1|10368.6|10366|10369.6|10367.3|10368.1|10365.1|451
1608837600000|2020-12-24 19:20:00|10368.2|10365.9|10369.1|10365.6|10369.6|10367.4|10367.5|10364.6|612
1608837900000|2020-12-24 19:25:00|10369.2|10365.8|10368.8|10365.5|10369.6|10367.4|10367.9|10364.5|682
1608838200000|2020-12-24 19:30:00|10368.9|10365.4|10368.8|10366.2|10369.4|10366.4|10367.8|10364.9|219
1608838500000|2020-12-24 19:35:00|10368.7|10366.1|10368.9|10365.8|10370|10366.3|10365.5|10360.9|504
1608838800000|2020-12-24 19:40:00|10369.2|10366.1|10369.3|10363.8|10369.6|10366.2|10368.1|10362.6|283
1608839100000|2020-12-24 19:45:00|10369.2|10364|10369.3|10363.6|10369.9|10364.7|10367.9|10362.7|252
1608839400000|2020-12-24 19:50:00|10369.5|10364.3|10368.5|10362.5|10370.2|10365.8|10368.1|10362.1|266
1608839700000|2020-12-24 19:55:00|10368.4|10362.4|10369.1|10363.1|10370.1|10365|10368|10362|319
1608840000000|2020-12-24 20:00:00|10369.3|10363.3|10368.9|10363.5|10369.4|10364.4|10367.6|10362.3|253
1608840300000|2020-12-24 20:05:00|10369.1|10363.4|10368.6|10363.4|10369.6|10363.7|10367.7|10362.7|155
1608840600000|2020-12-24 20:10:00|10368.8|10363.3|10366.9|10361.8|10370.5|10366.2|10366.4|10360.6|240
1608840900000|2020-12-24 20:15:00|10366.4|10361.9|10366.6|10365.6|10369.5|10365.6|10365.3|10361.6|165
1608841200000|2020-12-24 20:20:00|10366.9|10363|10366.2|10365.2|10369.5|10365.6|10364.9|10361.8|167
1608841500000|2020-12-24 20:25:00|10367.6|10363.8|10368.7|10364.1|10369.5|10365.8|10365.8|10362.4|129
1608841800000|2020-12-24 20:30:00|10369.5|10363.5|10369.4|10363.4|10369.5|10365.9|10366.4|10362|145
1608842100000|2020-12-24 20:35:00|10369.5|10363.5|10369.9|10363.9|10370.2|10364.2|10369|10363.3|186
1608842400000|2020-12-24 20:40:00|10369.7|10364|10370|10364.2|10370.1|10364.3|10369.5|10363.6|77
1608842700000|2020-12-24 20:45:00|10369.7|10363.9|10369.8|10363.8|10370.1|10364.3|10369.4|10363.5|96
1608843000000|2020-12-24 20:50:00|10369.7|10363.7|10369.7|10363.9|10370|10364.5|10369.1|10363.5|162
1608843300000|2020-12-24 20:55:00|10369.6|10364|10370|10364|10370.1|10364.1|10369.5|10363.5|100
1608843600000|2020-12-24 21:00:00|10369.9|10363.9|10369.9|10363.9|10372.5|10366.5|10369|10363|208
1608843900000|2020-12-24 21:05:00|10369.8|10363.8|10368.7|10362.7|10370.4|10364.4|10367.7|10362.1|147
1608844200000|2020-12-24 21:10:00|10368.6|10362.6|10368.8|10362.8|10370.2|10364.2|10367.6|10362.4|244
1608844500000|2020-12-24 21:15:00|10368.9|10362.9|10368.7|10363.1|10369.5|10363.5|10367.1|10361.1|84
1608844800000|2020-12-24 21:20:00|10369|10363|10365.5|10364.5|10370.1|10365.2|10363.9|10360.5|223
1608845100000|2020-12-24 21:25:00|10365.2|10364.2|10365.5|10364.5|10365.7|10364.7|10365|10364|106
1608845400000|2020-12-24 21:30:00|10365.4|10364.4|10366.3|10360.3|10367.1|10364.8|10358.8|10353.3|1491
1608845700000|2020-12-24 21:35:00|10366.4|10360.4|10364.8|10358.8|10367.3|10361.3|10362.8|10356.8|1652
1608846000000|2020-12-24 21:40:00|10366.3|10360.3|10363.7|10357.7|10366.5|10360.5|10362|10356|1512
1608846300000|2020-12-24 21:45:00|10363.9|10357.9|10366.2|10365.2|10369.1|10366.2|10363.5|10357.5|861
1608846600000|2020-12-24 21:50:00|10366.1|10365.1|10368.8|10362.8|10371.6|10365.9|10363.8|10357.8|204
1608846900000|2020-12-24 21:55:00|10367.1|10361.1|10372.6|10366.6|10377.5|10371.5|10365.4|10359.4|163
1609102800000|2020-12-27 21:00:00|10363|10351|10363|10351|10363|10351|10356.5|10344.5|8
1609103100000|2020-12-27 21:05:00|10362.3|10350.3|10362.3|10350.3|10363|10351|10362.3|10350.3|4
1609103400000|2020-12-27 21:10:00|10362.8|10350.8|10363.3|10351.3|10363.5|10351.5|10355|10343|7
1609103700000|2020-12-27 21:15:00|10363.2|10351.2|10355.3|10343.3|10363.2|10351.2|10355|10343|3
1609104000000|2020-12-27 21:20:00|10355|10343|10355.3|10343.3|10355.7|10343.7|10355|10343|6
1609104300000|2020-12-27 21:25:00|10355|10343|10363.5|10351.5|10363.5|10351.5|10355|10343|5
1609104600000|2020-12-27 21:30:00|10355|10343|10360.8|10348.8|10363.5|10351.5|10355|10343|16
1609104900000|2020-12-27 21:35:00|10361.1|10349.1|10361|10349|10361.1|10349.1|10355.3|10343.3|20
1609105200000|2020-12-27 21:40:00|10360.8|10348.8|10360.8|10348.8|10360.9|10348.9|10360.8|10348.8|3
1609105500000|2020-12-27 21:45:00|10355.9|10343.9|10356.5|10344.5|10357|10345|10355.9|10343.9|6
1609105800000|2020-12-27 21:50:00|10357|10345|10361|10349|10361.3|10349.3|10356.5|10344.5|5
1609106100000|2020-12-27 21:55:00|10361.3|10349.3|10360.4|10348.4|10361.5|10349.5|10356.5|10344.5|22
1609106400000|2020-12-27 22:00:00|10360.2|10348.2|10364.5|10352.5|10369|10357|10354.6|10342.6|119
1609106700000|2020-12-27 22:05:00|10362.2|10353.3|10364.7|10352.7|10365|10353.5|10362|10351|64
1609107000000|2020-12-27 22:10:00|10361.4|10352.2|10362.9|10351.4|10365.9|10353.9|10359.5|10351|78
1609107300000|2020-12-27 22:15:00|10359.2|10352.4|10364.5|10352.5|10366.1|10354.1|10355|10343|81
1609107600000|2020-12-27 22:20:00|10364.6|10352.6|10357.9|10351.1|10365.6|10353.6|10356.7|10347.4|114
1609107900000|2020-12-27 22:25:00|10358|10350.6|10358|10350.9|10364.3|10352.3|10356.8|10349.2|113
1609108200000|2020-12-27 22:30:00|10357.9|10351.2|10359.1|10353.5|10362.8|10353.9|10356.7|10349.7|164
1609108500000|2020-12-27 22:35:00|10359.9|10354.2|10360.2|10354.1|10361|10354.3|10357.5|10350.8|136
1609108800000|2020-12-27 22:40:00|10360.3|10354.2|10359.7|10353.7|10362.3|10354.8|10358.8|10347.8|163
1609109100000|2020-12-27 22:45:00|10359.8|10353.8|10358.5|10351.1|10361.9|10353.8|10356.9|10349.6|148
1609109400000|2020-12-27 22:50:00|10359.6|10351.2|10359.4|10353.5|10361.2|10353.7|10357.4|10351|102
1609109700000|2020-12-27 22:55:00|10359.2|10353.3|10362.2|10352.5|10362.3|10354.3|10359|10350.3|347
1609110000000|2020-12-27 23:00:00|10361.9|10352.4|10359.4|10358.4|10365.3|10360.1|10356|10352.1|949
1609110300000|2020-12-27 23:05:00|10359.5|10358.5|10360|10357.7|10363|10359.6|10357.5|10354.8|520
1609110600000|2020-12-27 23:10:00|10359.7|10357.8|10358.7|10357.7|10360|10358.1|10357.6|10356|211
1609110900000|2020-12-27 23:15:00|10358.8|10357.8|10359.4|10358.4|10360.1|10359.1|10358.4|10357.2|90
1609111200000|2020-12-27 23:20:00|10359.5|10358.5|10359.6|10358.6|10360.5|10359.4|10358.7|10357.7|191
1609111500000|2020-12-27 23:25:00|10359.7|10358.7|10357|10356|10359.7|10358.7|10357|10356|254
1609111800000|2020-12-27 23:30:00|10357.1|10356.1|10355.7|10354.7|10357.1|10356.1|10354.7|10353.7|232
1609112100000|2020-12-27 23:35:00|10355.8|10354.8|10354.8|10353.8|10356.4|10355.4|10354|10353|209
1609112400000|2020-12-27 23:40:00|10354.7|10353.7|10354.8|10353.8|10355.6|10354.6|10354.1|10353.1|163
1609112700000|2020-12-27 23:45:00|10354.7|10353.7|10354.7|10353.7|10355.2|10354.2|10354|10353|164
1609113000000|2020-12-27 23:50:00|10354.8|10353.8|10351.6|10350.6|10354.9|10353.9|10351.4|10350.4|195
1609113300000|2020-12-27 23:55:00|10351.7|10350.7|10353.5|10352.5|10354.4|10353.4|10351.2|10350.2|190
1609113600000|2020-12-28 00:00:00|10353.3|10352.3|10353.2|10352.2|10355.4|10354.4|10352.6|10351.6|420
1609113900000|2020-12-28 00:05:00|10352.9|10351.9|10350.9|10349.9|10354.1|10353.1|10349.5|10348.5|634
1609114200000|2020-12-28 00:10:00|10350.8|10349.8|10348.9|10347.9|10352.6|10351.7|10345.8|10344.8|543
1609114500000|2020-12-28 00:15:00|10348.8|10347.8|10349.3|10348.3|10349.7|10348.7|10346.1|10345.1|445
1609114800000|2020-12-28 00:20:00|10349.2|10348.2|10350.6|10349.6|10351.1|10350.2|10348.8|10347.9|276
1609115100000|2020-12-28 00:25:00|10350.8|10349.8|10353.8|10352.8|10353.9|10353|10350.7|10349.7|298
1609115400000|2020-12-28 00:30:00|10353.7|10352.7|10352|10351|10354.5|10353.5|10351.6|10350.7|318
1609115700000|2020-12-28 00:35:00|10352.1|10351.1|10350.8|10349.8|10352.1|10351.1|10350.2|10349.2|301
1609116000000|2020-12-28 00:40:00|10350.9|10349.9|10351.4|10350.4|10352|10351|10350.2|10349.2|230
1609116300000|2020-12-28 00:45:00|10351.2|10350.5|10353.1|10352.1|10353.8|10353|10351.2|10350.3|295
1609116600000|2020-12-28 00:50:00|10353.2|10352.2|10359.9|10358.9|10361.3|10360.3|10351.6|10350.6|797
1609116900000|2020-12-28 00:55:00|10360.6|10359.6|10359.4|10358.4|10360.6|10359.7|10358.5|10357.6|478
1609117200000|2020-12-28 01:00:00|10359.3|10358.3|10356|10355.3|10359.3|10358.3|10354.6|10353.6|491
1609117500000|2020-12-28 01:05:00|10356.2|10355.2|10357.1|10356.1|10357.5|10356.6|10354.8|10353.8|622
1609117800000|2020-12-28 01:10:00|10357|10356|10357.8|10356.8|10357.9|10356.9|10355.7|10354.8|505
1609118100000|2020-12-28 01:15:00|10357.9|10356.9|10361.7|10360.7|10364.2|10363.2|10357.5|10356.7|524
1609118400000|2020-12-28 01:20:00|10361.6|10360.6|10359.3|10358.3|10362.2|10361.4|10358.8|10357.8|363
1609118700000|2020-12-28 01:25:00|10359|10358|10358.2|10357.5|10359.3|10358.4|10356.9|10356.1|323
1609119000000|2020-12-28 01:30:00|10358.1|10357.4|10356.8|10355.8|10359.3|10358.6|10356.7|10355.7|428
1609119300000|2020-12-28 01:35:00|10356.9|10355.9|10358.5|10357.8|10358.6|10357.9|10356.5|10355.6|370
1609119600000|2020-12-28 01:40:00|10358.4|10357.7|10359.2|10358.2|10359.8|10358.9|10358.1|10357.4|259
1609119900000|2020-12-28 01:45:00|10359.1|10358.1|10357.9|10356.9|10359.1|10358.3|10356.9|10356|231
1609120200000|2020-12-28 01:50:00|10357.8|10356.8|10357.3|10356.3|10358.7|10357.8|10356.3|10355.3|311
1609120500000|2020-12-28 01:55:00|10357.2|10356.2|10356.5|10355.8|10358|10357|10355.6|10354.7|222
1609120800000|2020-12-28 02:00:00|10356.4|10355.7|10357.2|10356.2|10357.6|10356.8|10354.8|10354|221
1609121100000|2020-12-28 02:05:00|10357.3|10356.3|10355.3|10354.3|10357.3|10356.3|10354.5|10353.5|234
1609121400000|2020-12-28 02:10:00|10355.2|10354.2|10355.5|10354.8|10355.8|10355|10353.8|10353|252
1609121700000|2020-12-28 02:15:00|10355.6|10354.9|10356.2|10355.2|10356.7|10355.7|10354.5|10353.6|224
1609122000000|2020-12-28 02:20:00|10356.3|10355.3|10356.6|10355.6|10357|10356|10355|10354.3|182
1609122300000|2020-12-28 02:25:00|10356.7|10355.7|10355.9|10354.9|10357|10356|10355.6|10354.7|215
1609122600000|2020-12-28 02:30:00|10356.1|10355.2|10355|10354.3|10356.9|10356.1|10354.9|10354.1|179
1609122900000|2020-12-28 02:35:00|10354.9|10354.2|10356.3|10355.3|10356.5|10355.6|10354.4|10353.7|134
1609123200000|2020-12-28 02:40:00|10356.4|10355.4|10356.1|10355.4|10356.9|10356|10355.5|10354.8|179
1609123500000|2020-12-28 02:45:00|10356.3|10355.6|10356.1|10355.1|10356.9|10356|10355.6|10354.8|182
1609123800000|2020-12-28 02:50:00|10356|10355|10357.1|10356.4|10357.7|10357|10355.8|10355|155
1609124100000|2020-12-28 02:55:00|10357|10356.3|10359.3|10358.3|10359.3|10358.6|10356.8|10356|238
1609124400000|2020-12-28 03:00:00|10359.2|10358.2|10360.9|10359.9|10361|10360.1|10358.7|10357.8|266
1609124700000|2020-12-28 03:05:00|10360.8|10359.8|10358.3|10357.3|10361.4|10360.7|10357.9|10357.2|250
1609125000000|2020-12-28 03:10:00|10358.2|10357.2|10357.1|10356.4|10358.5|10357.7|10356.9|10355.9|245
1609125300000|2020-12-28 03:15:00|10357.2|10356.5|10356.7|10356|10357.2|10356.5|10355.6|10354.7|298
1609125600000|2020-12-28 03:20:00|10357|10356.3|10356.7|10355.7|10357.2|10356.4|10356.5|10355.5|124
1609125900000|2020-12-28 03:25:00|10356.8|10355.8|10356.2|10355.2|10357.3|10356.4|10355.8|10354.8|111
1609126200000|2020-12-28 03:30:00|10356.1|10355.1|10355.9|10354.9|10356.3|10355.6|10355.4|10354.6|263
1609126500000|2020-12-28 03:35:00|10355.8|10354.8|10356|10355.3|10356.5|10355.7|10355.6|10354.6|132
1609126800000|2020-12-28 03:40:00|10356.1|10355.4|10356.1|10355.4|10356.6|10355.9|10356|10355|198
1609127100000|2020-12-28 03:45:00|10355.9|10355.2|10356.1|10355.1|10356.5|10355.8|10355.7|10354.8|140
1609127400000|2020-12-28 03:50:00|10356|10355.3|10355.8|10355.1|10357|10356.1|10355.6|10354.9|183
1609127700000|2020-12-28 03:55:00|10355.7|10355|10357.4|10356.4|10357.8|10356.9|10355.7|10354.8|185
1609128000000|2020-12-28 04:00:00|10357.3|10356.3|10357|10356|10357.9|10356.9|10356.1|10355.1|179
1609128300000|2020-12-28 04:05:00|10356.8|10356.1|10356.2|10355.5|10357.3|10356.4|10356.1|10355.4|88
1609128600000|2020-12-28 04:10:00|10356.3|10355.6|10354.9|10353.9|10356.7|10355.9|10353.9|10353|198
1609128900000|2020-12-28 04:15:00|10354.8|10353.8|10356.1|10355.4|10356.4|10355.5|10354.7|10353.8|139
1609129200000|2020-12-28 04:20:00|10356.2|10355.5|10356.3|10355.3|10357.1|10356.4|10356|10355|145
1609129500000|2020-12-28 04:25:00|10356.2|10355.2|10355.7|10354.7|10356.3|10355.3|10354.1|10353.3|174
1609129800000|2020-12-28 04:30:00|10355.3|10354.6|10356|10355|10356|10355.1|10355|10354.2|69
1609130100000|2020-12-28 04:35:00|10356.1|10355.4|10355.4|10354.7|10356.7|10355.8|10354.7|10353.8|174
1609130400000|2020-12-28 04:40:00|10355.5|10354.8|10354|10353|10355.6|10354.8|10353.8|10352.9|151
1609130700000|2020-12-28 04:45:00|10354.1|10353.1|10354.9|10353.9|10355.2|10354.4|10353.9|10352.9|236
1609131000000|2020-12-28 04:50:00|10354.8|10354.1|10354.7|10353.7|10355.5|10354.6|10353.7|10352.9|129
1609131300000|2020-12-28 04:55:00|10354.8|10353.8|10354.6|10353.9|10355.2|10354.2|10354.1|10353.2|101
1609131600000|2020-12-28 05:00:00|10354.7|10353.7|10353.9|10353.2|10355.1|10354.2|10353.3|10352.3|392
1609131900000|2020-12-28 05:05:00|10354|10353.3|10354.5|10353.5|10355.2|10354.4|10354|10353.3|173
1609132200000|2020-12-28 05:10:00|10354.4|10353.4|10353.4|10352.7|10354.8|10354|10353.3|10352.5|149
1609132500000|2020-12-28 05:15:00|10353.3|10352.6|10351.6|10350.9|10353.9|10353|10351.3|10350.4|163
1609132800000|2020-12-28 05:20:00|10351.8|10350.8|10351.9|10350.9|10352.2|10351.4|10351.2|10350.2|253
1609133100000|2020-12-28 05:25:00|10351.7|10351|10351.5|10350.5|10351.7|10351|10350.7|10349.9|147
1609133400000|2020-12-28 05:30:00|10351.6|10350.8|10352.2|10351.5|10352.5|10351.7|10351|10350.3|279
1609133700000|2020-12-28 05:35:00|10352.1|10351.4|10353.3|10352.6|10353.5|10352.7|10351.2|10350.4|167
1609134000000|2020-12-28 05:40:00|10353.4|10352.7|10353.6|10352.9|10354|10353.2|10353.1|10352.3|173
1609134300000|2020-12-28 05:45:00|10353.5|10352.8|10352.9|10352.2|10354.2|10353.4|10352.5|10351.6|175
1609134600000|2020-12-28 05:50:00|10352.8|10352.1|10352.9|10351.9|10353.3|10352.5|10352.4|10351.7|184
1609134900000|2020-12-28 05:55:00|10353|10352|10345.9|10344.9|10353|10352|10341.2|10340.4|552
1609135200000|2020-12-28 06:00:00|10346.1|10345.1|10349.2|10348.5|10350.5|10349.5|10344.3|10343.4|470
1609135500000|2020-12-28 06:05:00|10349|10348.3|10346.6|10345.6|10349.3|10348.6|10346.2|10345.5|235
1609135800000|2020-12-28 06:10:00|10346.7|10345.7|10349.1|10348.1|10349.3|10348.5|10346.7|10345.7|149
1609136100000|2020-12-28 06:15:00|10348.8|10347.8|10347.3|10346.3|10349.1|10348.1|10346.6|10345.6|207
1609136400000|2020-12-28 06:20:00|10347.2|10346.2|10347.9|10346.9|10348.9|10348.1|10346.6|10345.9|193
1609136700000|2020-12-28 06:25:00|10347.8|10346.8|10347.6|10346.6|10348.6|10347.7|10346.9|10346.1|286
1609137000000|2020-12-28 06:30:00|10347.2|10346.2|10347.8|10346.8|10349|10348|10347.2|10346.2|247
1609137300000|2020-12-28 06:35:00|10347.7|10346.7|10348.7|10347.7|10348.8|10348|10347.7|10346.7|141
1609137600000|2020-12-28 06:40:00|10348.6|10347.6|10348.2|10347.5|10348.9|10348.2|10348.1|10347.3|95
1609137900000|2020-12-28 06:45:00|10348.4|10347.4|10347.1|10346.4|10348.4|10347.4|10347|10346.1|141
1609138200000|2020-12-28 06:50:00|10347.2|10346.2|10346.1|10345.4|10347.9|10347|10346.1|10345.2|209
1609138500000|2020-12-28 06:55:00|10346.3|10345.3|10345.6|10344.6|10346.7|10345.9|10345.3|10344.4|188
1609138800000|2020-12-28 07:00:00|10345.7|10344.7|10346.4|10345.7|10347.8|10347.1|10345.7|10344.7|332
1609139100000|2020-12-28 07:05:00|10346.5|10345.8|10347.2|10346.5|10347.8|10347|10346.3|10345.5|171
1609139400000|2020-12-28 07:10:00|10347.3|10346.3|10347.3|10346.3|10348.3|10347.5|10346.9|10346.2|153
1609139700000|2020-12-28 07:15:00|10347.4|10346.4|10347.3|10346.6|10348.3|10347.5|10347|10346.2|181
1609140000000|2020-12-28 07:20:00|10347.2|10346.5|10348.5|10347.5|10349.2|10348.2|10346.9|10346|253
1609140300000|2020-12-28 07:25:00|10348.4|10347.4|10347.9|10347.2|10348.6|10347.7|10347.6|10346.7|121
1609140600000|2020-12-28 07:30:00|10348.1|10347.1|10349|10348|10349.3|10348.3|10347.8|10346.8|184
1609140900000|2020-12-28 07:35:00|10349.1|10348.1|10347.9|10346.9|10349.1|10348.3|10347.8|10346.8|122
1609141200000|2020-12-28 07:40:00|10348|10347|10346|10345.3|10348|10347.3|10345.8|10344.9|194
1609141500000|2020-12-28 07:45:00|10345.9|10345.2|10346.3|10345.6|10346.6|10345.8|10345|10344.1|207
1609141800000|2020-12-28 07:50:00|10346.5|10345.5|10346.5|10345.5|10347.1|10346.3|10345.5|10344.8|387
1609142100000|2020-12-28 07:55:00|10346.4|10345.4|10346.9|10345.9|10347|10346.1|10345.3|10344.5|267
1609142400000|2020-12-28 08:00:00|10346.7|10346|10346.9|10346.2|10347.7|10346.8|10345.2|10344.5|409
1609142700000|2020-12-28 08:05:00|10347|10346.3|10345.4|10344.7|10347.9|10347.2|10344.5|10343.8|283
1609143000000|2020-12-28 08:10:00|10345.5|10344.8|10344.9|10344.2|10346.3|10345.6|10344.6|10343.8|216
1609143300000|2020-12-28 08:15:00|10344.8|10344.1|10346.4|10345.7|10346.7|10346|10344.2|10343.5|182
1609143600000|2020-12-28 08:20:00|10346.3|10345.6|10345.7|10344.7|10346.9|10346.2|10345.2|10344.4|192
1609143900000|2020-12-28 08:25:00|10345.8|10344.8|10344.3|10343.3|10345.8|10344.8|10344.2|10343.2|205
1609144200000|2020-12-28 08:30:00|10344.4|10343.4|10343.7|10343|10344.5|10343.7|10343.5|10342.5|203
1609144500000|2020-12-28 08:35:00|10343.8|10343.1|10343|10342|10344|10343.2|10342.6|10341.7|331
1609144800000|2020-12-28 08:40:00|10342.9|10341.9|10341.7|10340.7|10343|10342|10340.8|10340|327
1609145100000|2020-12-28 08:45:00|10341.5|10340.5|10342.7|10341.7|10343|10342.3|10341.4|10340.5|405
1609145400000|2020-12-28 08:50:00|10342.6|10341.6|10343.5|10342.5|10344.4|10343.6|10342.1|10341.2|316
1609145700000|2020-12-28 08:55:00|10343.4|10342.4|10344.2|10343.5|10344.6|10343.7|10342.3|10341.3|318
1609146000000|2020-12-28 09:00:00|10344.3|10343.6|10346.2|10345.2|10346.4|10345.4|10344|10343|242
1609146300000|2020-12-28 09:05:00|10346.1|10345.4|10347.3|10346.3|10347.6|10346.7|10345.9|10345|231
1609146600000|2020-12-28 09:10:00|10347.5|10346.5|10345.2|10344.2|10347.6|10346.7|10345.1|10344.1|294
1609146900000|2020-12-28 09:15:00|10345.3|10344.3|10345.2|10344.2|10345.9|10345|10344.5|10343.5|162
1609147200000|2020-12-28 09:20:00|10345.3|10344.3|10346.2|10345.2|10347.1|10346.4|10344.9|10343.9|238
1609147500000|2020-12-28 09:25:00|10345.9|10345.1|10347|10346.3|10347.2|10346.3|10344.9|10344.1|231
1609147800000|2020-12-28 09:30:00|10346.9|10346.2|10347.5|10346.8|10347.7|10346.9|10346.1|10345.3|243
1609148100000|2020-12-28 09:35:00|10347.6|10346.9|10348.4|10347.7|10349|10348.3|10346.9|10346.1|311
1609148400000|2020-12-28 09:40:00|10348.8|10347.8|10348.4|10347.4|10349.9|10349.1|10348.3|10347.4|227
1609148700000|2020-12-28 09:45:00|10348|10347.3|10347.1|10346.1|10348.2|10347.4|10346.9|10345.9|195
1609149000000|2020-12-28 09:50:00|10347|10346.3|10346.9|10346.2|10347.6|10346.7|10345.3|10344.4|227
1609149300000|2020-12-28 09:55:00|10347|10346.3|10346.6|10345.6|10347.8|10347|10346.5|10345.6|241
1609149600000|2020-12-28 10:00:00|10346.5|10345.5|10345.5|10344.5|10347.5|10346.6|10345.2|10344.4|201
1609149900000|2020-12-28 10:05:00|10345.3|10344.6|10346.1|10345.1|10346.6|10345.7|10345.3|10344.4|185
1609150200000|2020-12-28 10:10:00|10346.2|10345.2|10351.3|10350.3|10351.4|10350.5|10345.9|10345.1|468
1609150500000|2020-12-28 10:15:00|10351.2|10350.5|10352.4|10351.4|10353|10352|10350.1|10349.1|475
1609150800000|2020-12-28 10:20:00|10352.6|10351.6|10351.5|10350.5|10352.7|10351.7|10350.3|10349.4|414
1609151100000|2020-12-28 10:25:00|10351.6|10350.6|10356.3|10355.3|10358|10357.3|10351.5|10350.5|600
1609151400000|2020-12-28 10:30:00|10356.5|10355.5|10355.2|10354.2|10356.9|10355.9|10353.6|10352.6|407
1609151700000|2020-12-28 10:35:00|10355.3|10354.3|10357.4|10356.4|10358|10357.1|10355|10354.2|486
1609152000000|2020-12-28 10:40:00|10357.5|10356.5|10358.6|10357.9|10359.6|10358.7|10357.2|10356.3|592
1609152300000|2020-12-28 10:45:00|10358.5|10357.8|10357.8|10356.8|10359.4|10358.5|10357.1|10356.2|499
1609152600000|2020-12-28 10:50:00|10357.7|10356.7|10358.7|10358|10359.2|10358.4|10356.8|10355.9|441
1609152900000|2020-12-28 10:55:00|10358.8|10358.1|10358.1|10357.1|10359|10358.2|10356.7|10356|651
1609153200000|2020-12-28 11:00:00|10358.3|10357.6|10358.7|10358|10359.6|10358.8|10356.9|10356.1|610
1609153500000|2020-12-28 11:05:00|10358.8|10358.1|10359|10358|10359.1|10358.3|10358.1|10357.2|219
1609153800000|2020-12-28 11:10:00|10359.4|10358.4|10359|10358|10360.7|10359.9|10358.5|10357.7|487
1609154100000|2020-12-28 11:15:00|10358.8|10358.1|10359.7|10358.7|10360.2|10359.3|10358.6|10357.6|306
1609154400000|2020-12-28 11:20:00|10359.6|10358.6|10363|10362.3|10363.4|10362.6|10358.8|10357.9|490
1609154700000|2020-12-28 11:25:00|10363.2|10362.2|10363.3|10362.3|10365|10364.3|10362.6|10361.6|540
1609155000000|2020-12-28 11:30:00|10363.4|10362.7|10364.6|10363.6|10365|10364.2|10363.4|10362.4|466
1609155300000|2020-12-28 11:35:00|10364.7|10363.7|10364.6|10363.6|10365.5|10364.7|10363.3|10362.5|379
1609155600000|2020-12-28 11:40:00|10364.7|10363.7|10370|10369|10370.3|10369.3|10364.4|10363.4|506
1609155900000|2020-12-28 11:45:00|10370.1|10369.1|10369.6|10368.6|10371.2|10370.4|10367.5|10366.7|543
1609156200000|2020-12-28 11:50:00|10369.5|10368.5|10368.3|10367.6|10370|10369.2|10366.8|10365.9|369
1609156500000|2020-12-28 11:55:00|10368.4|10367.7|10369.6|10368.6|10371.3|10370.4|10368.3|10367.3|660
1609156800000|2020-12-28 12:00:00|10369.7|10368.7|10367.3|10366.6|10370.7|10369.8|10367.3|10366.6|464
1609157100000|2020-12-28 12:05:00|10367.4|10366.7|10365|10364|10368.3|10367.4|10364.6|10363.9|502
1609157400000|2020-12-28 12:10:00|10364.9|10363.9|10365.7|10364.7|10368.7|10367.8|10364.8|10363.8|409
1609157700000|2020-12-28 12:15:00|10365.8|10364.8|10362.8|10361.8|10365.9|10365|10362|10361.2|603
1609158000000|2020-12-28 12:20:00|10362.7|10362|10363.1|10362.4|10363.3|10362.6|10362.4|10361.6|208
1609158300000|2020-12-28 12:25:00|10363|10362.3|10362.5|10361.8|10363.2|10362.4|10361.8|10361.1|267
1609158600000|2020-12-28 12:30:00|10362.6|10361.9|10362.5|10361.5|10364.4|10363.6|10361.7|10361|265
1609158900000|2020-12-28 12:35:00|10362.4|10361.4|10360.6|10359.9|10362.7|10361.9|10360.4|10359.6|191
1609159200000|2020-12-28 12:40:00|10360.7|10359.6|10361.8|10360.8|10362.8|10362.1|10360.6|10359.6|189
1609159500000|2020-12-28 12:45:00|10361.7|10361|10362.3|10361.3|10363.1|10362.2|10361.4|10360.5|180
1609159800000|2020-12-28 12:50:00|10362.5|10361.5|10361.7|10360.7|10362.5|10361.5|10361.3|10360.6|209
1609160100000|2020-12-28 12:55:00|10361.6|10360.9|10359.3|10358.3|10362.4|10361.6|10359.1|10358.2|281
1609160400000|2020-12-28 13:00:00|10359.2|10358.2|10356.7|10355.7|10359.8|10359|10356.3|10355.4|549
1609160700000|2020-12-28 13:05:00|10356.6|10355.6|10357.3|10356.6|10358.6|10357.9|10356.5|10355.6|264
1609161000000|2020-12-28 13:10:00|10357.4|10356.7|10356.4|10355.4|10358.4|10357.6|10356|10355.1|213
1609161300000|2020-12-28 13:15:00|10356.5|10355.5|10357.2|10356.5|10357.4|10356.7|10356.1|10355.3|300
1609161600000|2020-12-28 13:20:00|10357.1|10356.4|10362.5|10361.8|10363.2|10362.3|10356.6|10355.8|488
1609161900000|2020-12-28 13:25:00|10362.4|10361.7|10362.4|10361.4|10362.7|10361.8|10360.7|10359.9|293
1609162200000|2020-12-28 13:30:00|10362.3|10361.3|10363.5|10362.5|10363.6|10362.6|10360.7|10359.7|391
1609162500000|2020-12-28 13:35:00|10363.6|10362.6|10363.8|10362.8|10365.2|10364.4|10362.8|10362|430
1609162800000|2020-12-28 13:40:00|10363.9|10362.9|10363.6|10362.6|10365|10364|10363|10362.1|370
1609163100000|2020-12-28 13:45:00|10363.7|10363|10360.6|10359.9|10364.1|10363.2|10360.4|10359.7|334
1609163400000|2020-12-28 13:50:00|10360.7|10359.7|10360.8|10359.8|10361.5|10360.6|10359.9|10359.2|296
1609163700000|2020-12-28 13:55:00|10360.6|10359.9|10361.4|10360.4|10362.7|10361.9|10360.2|10359.3|345
1609164000000|2020-12-28 14:00:00|10361.3|10360.6|10363.2|10362.2|10363.8|10362.9|10360.9|10360.2|308
1609164300000|2020-12-28 14:05:00|10363.3|10362.3|10363.2|10362.5|10363.4|10362.5|10361.5|10360.5|261
1609164600000|2020-12-28 14:10:00|10363.1|10362.4|10363.5|10362.8|10365.2|10364.3|10362.6|10361.8|285
1609164900000|2020-12-28 14:15:00|10363.6|10362.6|10363.7|10362.7|10364.5|10363.8|10362.7|10362|276
1609165200000|2020-12-28 14:20:00|10363.6|10362.6|10364.5|10363.8|10364.7|10363.9|10362.4|10361.5|284
1609165500000|2020-12-28 14:25:00|10364.4|10363.7|10364.9|10363.9|10365.3|10364.4|10364.1|10363.2|290
1609165800000|2020-12-28 14:30:00|10365|10364|10361.9|10360.9|10366.3|10365.4|10361.7|10360.9|444
1609166100000|2020-12-28 14:35:00|10362|10361|10363.8|10362.8|10364.7|10363.9|10361.5|10360.8|395
1609166400000|2020-12-28 14:40:00|10363.9|10363.2|10363.7|10362.7|10364.4|10363.6|10363.2|10362.4|284
1609166700000|2020-12-28 14:45:00|10363.8|10362.8|10363.6|10362.9|10364.6|10363.7|10363|10362.2|313
1609167000000|2020-12-28 14:50:00|10363.5|10362.8|10366.6|10365.9|10367.1|10366.4|10363.5|10362.7|340
1609167300000|2020-12-28 14:55:00|10366.7|10365.7|10367|10366.3|10367.4|10366.7|10365.4|10364.7|291
1609167600000|2020-12-28 15:00:00|10367.2|10366.5|10367.9|10367.2|10368.1|10367.4|10365.8|10365.1|318
1609167900000|2020-12-28 15:05:00|10368|10367|10367.8|10366.8|10368|10367.2|10365.8|10365.1|291
1609168200000|2020-12-28 15:10:00|10367.9|10366.9|10369.5|10368.8|10370.5|10369.7|10367.6|10366.8|392
1609168500000|2020-12-28 15:15:00|10369.4|10368.7|10368.3|10367.6|10370.2|10369.5|10368|10367.1|371
1609168800000|2020-12-28 15:20:00|10368.2|10367.5|10368.1|10367.4|10368.7|10367.8|10367.6|10366.9|210
1609169100000|2020-12-28 15:25:00|10368.2|10367.2|10369.5|10368.8|10370.2|10369.4|10367.9|10367.2|234
1609169400000|2020-12-28 15:30:00|10369.6|10368.6|10372.9|10372.2|10373.3|10372.5|10369.5|10368.6|354
1609169700000|2020-12-28 15:35:00|10372.8|10372.1|10377.1|10376.1|10377.2|10376.4|10372.4|10371.5|515
1609170000000|2020-12-28 15:40:00|10377|10376|10378.4|10377.4|10378.6|10377.7|10376.5|10375.7|438
1609170300000|2020-12-28 15:45:00|10378.5|10377.5|10379.8|10379.1|10380.6|10379.7|10378.3|10377.5|439
1609170600000|2020-12-28 15:50:00|10379.7|10379|10381.8|10381.1|10382|10381.2|10378.9|10378|547
1609170900000|2020-12-28 15:55:00|10381.9|10380.9|10383|10382.3|10387|10386.3|10381.7|10380.8|730
1609171200000|2020-12-28 16:00:00|10382.9|10382.2|10384.4|10383.7|10386|10385.3|10381.4|10380.5|564
1609171500000|2020-12-28 16:05:00|10384.3|10383.6|10383.4|10382.4|10384.6|10383.8|10380.8|10379.8|492
1609171800000|2020-12-28 16:10:00|10383.3|10382.3|10382.8|10382.1|10383.9|10383.2|10380.9|10380|500
1609172100000|2020-12-28 16:15:00|10383.1|10382.3|10386.1|10385.4|10386.4|10385.7|10382.5|10381.7|302
1609172400000|2020-12-28 16:20:00|10386.3|10385.3|10387.7|10387|10388.7|10388|10386.1|10385.1|277
1609172700000|2020-12-28 16:25:00|10387.8|10387.1|10387.1|10386.1|10390|10389|10385.1|10384.1|387
1609173000000|2020-12-28 16:30:00|10387.2|10386.2|10387.3|10386.3|10389.6|10388.8|10385.8|10385|317
1609173300000|2020-12-28 16:35:00|10387.2|10386.5|10390|10389|10390.3|10389.5|10386.9|10386|384
1609173600000|2020-12-28 16:40:00|10389.9|10389.2|10387.8|10386.8|10390.3|10389.6|10385.7|10384.9|292
1609173900000|2020-12-28 16:45:00|10388|10387.1|10388.2|10387.2|10389.1|10388.1|10385.2|10384.3|303
1609174200000|2020-12-28 16:50:00|10387.7|10386.7|10386.6|10385.6|10389.1|10388.3|10386.1|10385.2|221
1609174500000|2020-12-28 16:55:00|10386.7|10385.7|10385.7|10384.7|10387.1|10386.2|10384.6|10383.6|309
1609174800000|2020-12-28 17:00:00|10385.8|10385.1|10385.2|10384.2|10387.8|10386.8|10384.8|10383.8|330
1609175100000|2020-12-28 17:05:00|10385.1|10384.4|10385.5|10384.5|10386.1|10385.1|10383.1|10382.1|256
1609175400000|2020-12-28 17:10:00|10385.6|10384.6|10387.1|10386.4|10387.5|10386.5|10385.3|10384.3|255
1609175700000|2020-12-28 17:15:00|10387.2|10386.2|10388.4|10387.4|10388.6|10387.6|10384.8|10383.9|263
1609176000000|2020-12-28 17:20:00|10388.5|10387.7|10388.3|10387.3|10388.5|10387.7|10387.1|10386.2|290
1609176300000|2020-12-28 17:25:00|10388.2|10387.5|10385.3|10384.3|10389|10388.1|10385.2|10384.2|255
1609176600000|2020-12-28 17:30:00|10385.4|10384.4|10387.3|10386.3|10387.7|10386.7|10385.3|10384.3|257
1609176900000|2020-12-28 17:35:00|10387.2|10386.2|10386.4|10385.4|10387.8|10386.8|10385.2|10384.4|300
1609177200000|2020-12-28 17:40:00|10386.3|10385.3|10387.8|10387.1|10388.5|10387.5|10386|10385.3|195
1609177500000|2020-12-28 17:45:00|10387.9|10387.2|10387.8|10386.8|10388|10387.2|10386.6|10385.6|231
1609177800000|2020-12-28 17:50:00|10387.9|10386.9|10386.1|10385.1|10388.1|10387.3|10385.9|10384.9|144
1609178100000|2020-12-28 17:55:00|10386.2|10385.2|10385.6|10384.6|10387.5|10386.5|10384.6|10383.7|365
1609178400000|2020-12-28 18:00:00|10385.7|10384.7|10384.8|10383.8|10386.9|10385.9|10383.7|10382.7|433
1609178700000|2020-12-28 18:05:00|10384.9|10383.9|10385.5|10384.5|10385.6|10384.6|10383.1|10382.1|272
1609179000000|2020-12-28 18:10:00|10385.3|10384.3|10383.9|10382.9|10385.8|10384.9|10383.7|10382.7|169
1609179300000|2020-12-28 18:15:00|10383.8|10382.8|10384.9|10383.9|10385.6|10384.6|10383.1|10382.3|140
1609179600000|2020-12-28 18:20:00|10384.7|10383.7|10383.2|10382.5|10384.8|10384|10382.9|10382.2|146
1609179900000|2020-12-28 18:25:00|10383.3|10382.3|10381.2|10380.2|10383.4|10382.5|10381|10380|137
1609180200000|2020-12-28 18:30:00|10381.1|10380.1|10380|10379|10381.7|10380.7|10379.7|10378.7|173
1609180500000|2020-12-28 18:35:00|10380.1|10379.1|10380.6|10379.6|10380.7|10379.9|10379.7|10378.9|184
1609180800000|2020-12-28 18:40:00|10380.5|10379.5|10385.2|10384.2|10385.2|10384.2|10380.4|10379.5|181
1609181100000|2020-12-28 18:45:00|10385.3|10384.3|10383.5|10382.5|10385.9|10385|10383|10382.1|317
1609181400000|2020-12-28 18:50:00|10383.4|10382.4|10383.2|10382.5|10384|10383|10382.6|10381.7|186
1609181700000|2020-12-28 18:55:00|10383.1|10382.4|10382.6|10381.6|10383.6|10382.6|10382.2|10381.3|199
1609182000000|2020-12-28 19:00:00|10382.5|10381.8|10381.2|10380.2|10382.9|10382.1|10380.9|10380.1|149
1609182300000|2020-12-28 19:05:00|10380.9|10380.3|10382.8|10381.8|10382.8|10381.8|10380.9|10380.1|102
1609182600000|2020-12-28 19:10:00|10382.9|10381.9|10382.9|10381.9|10383.7|10382.7|10382.7|10381.7|97
1609182900000|2020-12-28 19:15:00|10382.4|10381.4|10382.3|10381.3|10382.8|10381.9|10381.5|10380.7|148
1609183200000|2020-12-28 19:20:00|10382.2|10381.2|10380.7|10380|10382.3|10381.3|10380.2|10379.2|123
1609183500000|2020-12-28 19:25:00|10380.8|10379.8|10382.1|10381.1|10382.4|10381.4|10380|10379.1|141
1609183800000|2020-12-28 19:30:00|10382|10381|10382.3|10381.6|10382.4|10381.6|10380.6|10379.6|157
1609184100000|2020-12-28 19:35:00|10382.4|10381.7|10385.4|10384.4|10387.4|10386.4|10382.2|10381.2|209
1609184400000|2020-12-28 19:40:00|10385.3|10384.3|10385.8|10384.8|10386.4|10385.6|10384.6|10383.8|162
1609184700000|2020-12-28 19:45:00|10385.9|10384.9|10385|10384|10385.9|10384.9|10383.7|10382.7|206
1609185000000|2020-12-28 19:50:00|10385.2|10384.2|10384.7|10383.7|10385.6|10384.7|10383.8|10383.1|179
1609185300000|2020-12-28 19:55:00|10384.8|10383.8|10383.9|10382.9|10385.3|10384.4|10383.2|10382.4|421
1609185600000|2020-12-28 20:00:00|10384|10383|10385.6|10384.6|10386.5|10385.5|10383.9|10382.9|274
1609185900000|2020-12-28 20:05:00|10385.5|10384.5|10385.4|10384.4|10386.2|10385.2|10384.1|10383.3|221
1609186200000|2020-12-28 20:10:00|10385.3|10384.3|10385.9|10384.9|10386.7|10385.7|10384.9|10384|198
1609186500000|2020-12-28 20:15:00|10385.8|10384.8|10385.6|10384.6|10386.3|10385.5|10385.4|10384.4|135
1609186800000|2020-12-28 20:20:00|10385.5|10384.5|10385.1|10384.1|10385.9|10384.9|10384.4|10383.6|152
1609187100000|2020-12-28 20:25:00|10385.2|10384.2|10386.5|10385.5|10387.5|10386.6|10385|10384|174
1609187400000|2020-12-28 20:30:00|10386.6|10385.6|10385.2|10384.2|10386.6|10385.6|10384.9|10384.1|171
1609187700000|2020-12-28 20:35:00|10384.9|10384.3|10386|10385|10386.1|10385.2|10384.9|10384.2|133
1609188000000|2020-12-28 20:40:00|10386.1|10385.1|10386.7|10385.7|10387.2|10386.2|10385.7|10384.7|179
1609188300000|2020-12-28 20:45:00|10386.9|10385.9|10386.2|10385.2|10387.3|10386.4|10385.5|10384.6|197
1609188600000|2020-12-28 20:50:00|10386.1|10385.1|10386.8|10385.8|10387.6|10386.6|10386|10385|189
1609188900000|2020-12-28 20:55:00|10386.7|10385.7|10383.8|10382.8|10386.9|10386|10383.7|10382.8|315
1609189200000|2020-12-28 21:00:00|10383.6|10382.9|10382.6|10381.6|10384.9|10383.9|10382.6|10381.6|315
1609189500000|2020-12-28 21:05:00|10382.7|10381.7|10382.3|10381.3|10383.1|10382.1|10381.6|10380.7|242
1609189800000|2020-12-28 21:10:00|10382.2|10381.2|10380.6|10379.6|10382.3|10381.6|10380.2|10379.2|250
1609190100000|2020-12-28 21:15:00|10380.7|10379.7|10380.1|10379.1|10380.7|10379.7|10380.1|10379.1|143
1609190400000|2020-12-28 21:20:00|10380.2|10379.2|10380.2|10379.2|10380.3|10379.5|10379.9|10378.9|58
1609190700000|2020-12-28 21:25:00|10380.1|10379.1|10380.4|10379.4|10380.6|10379.6|10380.1|10379.1|114
1609191000000|2020-12-28 21:30:00|10380.3|10379.3|10380.4|10379.4|10380.8|10379.8|10380.2|10379.2|71
1609191300000|2020-12-28 21:35:00|10380.7|10379.7|10380.2|10379.2|10380.8|10379.8|10379.8|10378.9|77
1609191600000|2020-12-28 21:40:00|10380.1|10379.1|10379.6|10378.6|10380.4|10379.5|10379.1|10378.1|68
1609191900000|2020-12-28 21:45:00|10379.5|10378.5|10379.7|10378.7|10380.2|10379.2|10379|10377.9|100
1609192200000|2020-12-28 21:50:00|10379.8|10378.8|10379.6|10378.6|10380.1|10379.1|10379.4|10378.5|84
1609192500000|2020-12-28 21:55:00|10379.5|10378.5|10381.6|10376.5|10382.8|10379|10378.5|10376.2|295
1609192800000|2020-12-28 22:00:00|10383.4|10377.4|10381.6|10375.6|10383.7|10377.7|10381.6|10375.6|26
1609193100000|2020-12-28 22:05:00|10381.8|10375.8|10378.8|10372.9|10383.5|10377.5|10378.6|10372.6|111
1609193400000|2020-12-28 22:10:00|10378.6|10372.6|10380.4|10374.4|10382.3|10376.3|10377.5|10372.3|113
1609193700000|2020-12-28 22:15:00|10380.6|10374.6|10383|10377|10383.1|10377.1|10377.5|10372.5|117
1609194000000|2020-12-28 22:20:00|10383.2|10377.2|10382.1|10376.1|10383.2|10377.2|10380.1|10374.1|120
1609194300000|2020-12-28 22:25:00|10382.4|10376.4|10381.8|10375.8|10383.2|10377.2|10380.4|10374.4|85
1609194600000|2020-12-28 22:30:00|10381.2|10375.2|10382.2|10376.2|10383.5|10377.5|10380.4|10374.4|164
1609194900000|2020-12-28 22:35:00|10382.3|10376.3|10380.9|10374.9|10383.1|10377.1|10380.2|10374.2|321
1609195200000|2020-12-28 22:40:00|10381.2|10375.2|10384.5|10378.5|10385.1|10379.1|10379.7|10373.7|294
1609195500000|2020-12-28 22:45:00|10384.4|10378.4|10380|10375.5|10385.9|10379.9|10376.1|10372.1|629
1609195800000|2020-12-28 22:50:00|10379.9|10375.9|10383.8|10378.7|10384.7|10378.9|10379.2|10374.3|735
1609196100000|2020-12-28 22:55:00|10383.6|10378.6|10378.8|10376|10384.2|10378.7|10378.2|10374.8|443
1609196400000|2020-12-28 23:00:00|10378.5|10376.1|10375.4|10374.4|10378.5|10376.7|10375.2|10373.5|551
1609196700000|2020-12-28 23:05:00|10375.8|10374.2|10376.6|10375.1|10376.6|10375.5|10375.3|10374.2|166
1609197000000|2020-12-28 23:10:00|10376.5|10374.9|10375|10374|10376.8|10375.7|10374.9|10373.9|140
1609197300000|2020-12-28 23:15:00|10375.1|10374.1|10371.4|10370.4|10375.2|10374.2|10371.4|10370.4|284
1609197600000|2020-12-28 23:20:00|10371.3|10370.3|10368.3|10367.3|10371.6|10370.6|10367.6|10366.7|292
1609197900000|2020-12-28 23:25:00|10368.4|10367.4|10370.6|10369.6|10370.6|10369.8|10368.1|10367.1|310
1609198200000|2020-12-28 23:30:00|10370.5|10369.5|10370.7|10369.7|10371.2|10370.3|10368.8|10367.9|252
1609198500000|2020-12-28 23:35:00|10370.9|10369.9|10370|10369|10371.3|10370.5|10369.5|10368.6|231
1609198800000|2020-12-28 23:40:00|10370.2|10369.2|10369.3|10368.3|10371|10370|10368.1|10367.1|241
1609199100000|2020-12-28 23:45:00|10368.9|10367.9|10368.1|10367.1|10369.3|10368.3|10367.1|10366.2|277
1609199400000|2020-12-28 23:50:00|10368|10367|10369.9|10368.9|10369.9|10368.9|10368|10367|132
1609199700000|2020-12-28 23:55:00|10370.3|10369.6|10369.9|10368.9|10370.3|10369.6|10369.5|10368.7|136
1609200000000|2020-12-29 00:00:00|10369.8|10368.8|10374.1|10373.1|10375.4|10374.4|10369.6|10368.8|504
1609200300000|2020-12-29 00:05:00|10374.2|10373.2|10371.9|10370.9|10375.2|10374.3|10371.5|10370.6|350
1609200600000|2020-12-29 00:10:00|10372|10371|10373.4|10372.4|10374.2|10373.3|10371.9|10370.9|379
1609200900000|2020-12-29 00:15:00|10373.3|10372.3|10374.3|10373.6|10374.9|10374|10372.8|10372|333
1609201200000|2020-12-29 00:20:00|10374.4|10373.7|10375|10374|10376.2|10375.4|10374|10373.1|241
1609201500000|2020-12-29 00:25:00|10374.6|10373.9|10374.1|10373.1|10374.7|10373.9|10372.3|10371.4|199
1609201800000|2020-12-29 00:30:00|10373.6|10372.9|10372.4|10371.4|10375.2|10374.3|10371.1|10370.3|462
1609202100000|2020-12-29 00:35:00|10372.5|10371.5|10374.1|10373.1|10374.4|10373.7|10371.1|10370.3|321
1609202400000|2020-12-29 00:40:00|10374|10373|10375.5|10374.8|10375.6|10374.9|10373.6|10372.8|231
1609202700000|2020-12-29 00:45:00|10375.6|10374.9|10375.7|10374.7|10376.2|10375.5|10372.7|10372|227
1609203000000|2020-12-29 00:50:00|10375.8|10374.8|10378.7|10377.7|10380.3|10379.5|10375|10374|538
1609203300000|2020-12-29 00:55:00|10378|10377|10380.7|10380|10381.1|10380.3|10377|10376|467
1609203600000|2020-12-29 01:00:00|10380.5|10379.8|10378.3|10377.3|10380.5|10379.8|10376.9|10376.1|367
1609203900000|2020-12-29 01:05:00|10378.4|10377.4|10375.7|10375|10378.9|10378.2|10375.2|10374.5|279
1609204200000|2020-12-29 01:10:00|10375.6|10374.9|10377.1|10376.1|10378|10377.1|10375.3|10374.6|198
1609204500000|2020-12-29 01:15:00|10377|10376|10376.5|10375.8|10379.6|10378.6|10376.5|10375.7|278
1609204800000|2020-12-29 01:20:00|10376.6|10375.9|10373.6|10372.9|10377|10376.2|10373.1|10372.3|339
1609205100000|2020-12-29 01:25:00|10373.8|10372.8|10372.8|10371.8|10374.1|10373.2|10372.1|10371.3|275
1609205400000|2020-12-29 01:30:00|10372.7|10372.1|10374.5|10373.5|10375.1|10374.4|10372.6|10371.8|260
1609205700000|2020-12-29 01:35:00|10374.6|10373.6|10374.4|10373.7|10376.1|10375.2|10374.3|10373.5|472
1609206000000|2020-12-29 01:40:00|10374.6|10373.6|10374.6|10373.6|10376.2|10375.3|10374.3|10373.5|186
1609206300000|2020-12-29 01:45:00|10374.8|10373.8|10373.9|10373.2|10375.7|10375|10373.8|10373|238
1609206600000|2020-12-29 01:50:00|10373.8|10373.1|10374.2|10373.5|10375.7|10374.9|10373.1|10372.2|280
1609206900000|2020-12-29 01:55:00|10374.4|10373.7|10375.5|10374.8|10375.8|10375.1|10371.8|10371.1|329
1609207200000|2020-12-29 02:00:00|10376|10375.3|10377.2|10376.5|10377.5|10376.7|10374.6|10373.9|376
1609207500000|2020-12-29 02:05:00|10377.4|10376.7|10377.5|10376.8|10379.2|10378.4|10377.2|10376.3|336
1609207800000|2020-12-29 02:10:00|10377.6|10376.9|10377.3|10376.6|10378|10377.2|10375.8|10375.1|243
1609208100000|2020-12-29 02:15:00|10377.2|10376.5|10376.3|10375.6|10378.5|10377.7|10376.1|10375.1|246
1609208400000|2020-12-29 02:20:00|10376.4|10375.7|10376.6|10375.9|10377.1|10376.4|10375.3|10374.6|249
1609208700000|2020-12-29 02:25:00|10376.5|10375.8|10374.2|10373.5|10377|10376.3|10374.2|10373.5|198
1609209000000|2020-12-29 02:30:00|10373.9|10373.2|10373.8|10372.8|10374.5|10373.8|10372.7|10372|207
1609209300000|2020-12-29 02:35:00|10373.5|10372.9|10374.4|10373.7|10374.7|10373.9|10373.3|10372.5|181
1609209600000|2020-12-29 02:40:00|10374.3|10373.6|10374.4|10373.7|10374.6|10373.7|10372.2|10371.4|253
1609209900000|2020-12-29 02:45:00|10374.3|10373.6|10375|10374.3|10376|10375.1|10374.1|10373.2|171
1609210200000|2020-12-29 02:50:00|10374.9|10374.2|10374.1|10373.4|10374.9|10374.2|10373.5|10372.8|197
1609210500000|2020-12-29 02:55:00|10374|10373.3|10373.9|10373.2|10374.4|10373.6|10372.3|10371.4|259
1609210800000|2020-12-29 03:00:00|10373.8|10373.1|10371.8|10371.1|10374.2|10373.4|10370.2|10369.5|279
1609211100000|2020-12-29 03:05:00|10371.9|10371.2|10371.3|10370.3|10372.5|10371.6|10370.7|10370|158
1609211400000|2020-12-29 03:10:00|10371.4|10370.4|10371.8|10371.1|10372|10371.2|10370.8|10370.1|212
1609211700000|2020-12-29 03:15:00|10371.7|10371|10370.6|10369.9|10371.7|10371|10370.5|10369.8|199
1609212000000|2020-12-29 03:20:00|10370.7|10370|10371.5|10370.8|10372.1|10371.3|10370.4|10369.7|323
1609212300000|2020-12-29 03:25:00|10371.6|10370.9|10369.3|10368.3|10372|10371.3|10369|10368.3|272
1609212600000|2020-12-29 03:30:00|10369.1|10368.4|10366.1|10365.4|10369.1|10368.4|10366.1|10365.3|371
1609212900000|2020-12-29 03:35:00|10366.2|10365.5|10364.9|10364.2|10366.6|10365.9|10364.2|10363.3|285
1609213200000|2020-12-29 03:40:00|10365|10364.3|10363.9|10363.2|10365.1|10364.4|10363.3|10362.6|307
1609213500000|2020-12-29 03:45:00|10363.5|10362.8|10363.9|10363.2|10364.3|10363.6|10362.6|10361.9|257
1609213800000|2020-12-29 03:50:00|10364|10363.3|10364.6|10363.9|10365.4|10364.7|10363|10362.3|465
1609214100000|2020-12-29 03:55:00|10364.5|10363.8|10365.9|10365.2|10366.3|10365.6|10364.1|10363.3|211
1609214400000|2020-12-29 04:00:00|10366|10365.3|10365|10364.3|10366.1|10365.3|10363|10362.3|259
1609214700000|2020-12-29 04:05:00|10365.1|10364.4|10367.2|10366.5|10367.5|10366.6|10365.1|10364.4|346
1609215000000|2020-12-29 04:10:00|10367.3|10366.3|10366.5|10365.5|10367.9|10367.1|10365.9|10365.1|233
1609215300000|2020-12-29 04:15:00|10366.4|10365.7|10368.9|10367.9|10368.9|10368.2|10365.8|10365.1|223
1609215600000|2020-12-29 04:20:00|10368.8|10367.8|10369.3|10368.6|10370.1|10369.1|10368.7|10367.8|309
1609215900000|2020-12-29 04:25:00|10369.5|10368.8|10368.4|10367.4|10369.8|10368.9|10368|10367.2|196
1609216200000|2020-12-29 04:30:00|10368.1|10367.3|10367.7|10367|10368.4|10367.7|10367.2|10366.2|292
1609216500000|2020-12-29 04:35:00|10367.6|10366.9|10368.3|10367.3|10369.6|10368.9|10367.5|10366.8|214
1609216800000|2020-12-29 04:40:00|10368.1|10367.4|10368.3|10367.6|10369.3|10368.6|10368|10367.3|147
1609217100000|2020-12-29 04:45:00|10368.4|10367.7|10368.2|10367.2|10368.8|10368|10367.8|10367.1|81
1609217400000|2020-12-29 04:50:00|10368.3|10367.3|10367.6|10366.9|10368.3|10367.5|10366.4|10365.5|98
1609217700000|2020-12-29 04:55:00|10367.7|10367|10368.2|10367.5|10368.4|10367.6|10367.5|10366.7|116
1609218000000|2020-12-29 05:00:00|10368.1|10367.4|10367.7|10366.7|10369|10368.3|10367.1|10366.4|207
1609218300000|2020-12-29 05:05:00|10367.5|10366.8|10369.1|10368.4|10370.1|10369.3|10367.4|10366.7|209
1609218600000|2020-12-29 05:10:00|10369|10368.3|10368.9|10368.2|10369.7|10369|10368.4|10367.7|245
1609218900000|2020-12-29 05:15:00|10369|10368.3|10367.4|10366.7|10369|10368.3|10367.1|10366.4|166
1609219200000|2020-12-29 05:20:00|10367.5|10366.8|10368.6|10367.9|10368.9|10368.1|10367.4|10366.7|89
1609219500000|2020-12-29 05:25:00|10368.7|10368|10368.8|10368.1|10369.8|10369.1|10368|10367.2|96
1609219800000|2020-12-29 05:30:00|10368.7|10368|10367.9|10367.2|10369.3|10368.6|10367.9|10367.2|136
1609220100000|2020-12-29 05:35:00|10368|10367.3|10368.5|10367.8|10369.2|10368.5|10367.9|10367.1|155
1609220400000|2020-12-29 05:40:00|10368.7|10367.7|10367.2|10366.2|10368.8|10368.1|10367.1|10366.1|157
1609220700000|2020-12-29 05:45:00|10367.1|10366.5|10367.7|10367|10368.1|10367.4|10366.8|10366.1|169
1609221000000|2020-12-29 05:50:00|10367.6|10366.9|10369.1|10368.4|10369.4|10368.6|10367.6|10366.9|103
1609221300000|2020-12-29 05:55:00|10369.3|10368.3|10369.2|10368.5|10369.4|10368.7|10368.6|10367.9|104
1609221600000|2020-12-29 06:00:00|10369.1|10368.4|10370.5|10369.8|10371.1|10370.4|10369.1|10368.3|267
1609221900000|2020-12-29 06:05:00|10370.4|10369.7|10370.4|10369.7|10370.7|10369.9|10369.6|10368.8|176
1609222200000|2020-12-29 06:10:00|10370.5|10369.5|10369.9|10369.2|10370.5|10369.7|10369.5|10368.8|133
1609222500000|2020-12-29 06:15:00|10369.8|10369.1|10371.9|10371.2|10371.9|10371.2|10369.7|10368.9|183
1609222800000|2020-12-29 06:20:00|10371.8|10371.1|10371.1|10370.4|10372.6|10371.9|10370.8|10370|172
1609223100000|2020-12-29 06:25:00|10371|10370.3|10371.8|10371.1|10372.8|10371.9|10370.9|10370.2|120
1609223400000|2020-12-29 06:30:00|10371.7|10371|10372.4|10371.7|10372.6|10371.9|10371.3|10370.6|94
1609223700000|2020-12-29 06:35:00|10372.3|10371.6|10372.3|10371.6|10372.5|10371.8|10371.5|10370.8|169
1609224000000|2020-12-29 06:40:00|10372.2|10371.5|10372.2|10371.5|10372.4|10371.6|10372|10371.3|73
1609224300000|2020-12-29 06:45:00|10372.3|10371.6|10371.4|10370.7|10372.4|10371.6|10370.9|10370.2|156
1609224600000|2020-12-29 06:50:00|10371.5|10370.8|10371.8|10370.8|10372.2|10371.5|10371.2|10370.4|262
1609224900000|2020-12-29 06:55:00|10371.7|10371|10368.7|10367.7|10371.7|10371|10368.2|10367.4|216
1609225200000|2020-12-29 07:00:00|10368.5|10367.8|10366.8|10366.1|10370.2|10369.3|10366.6|10365.8|285
1609225500000|2020-12-29 07:05:00|10366.9|10366.2|10365.5|10364.8|10367.2|10366.4|10365.3|10364.6|215
1609225800000|2020-12-29 07:10:00|10365.6|10364.9|10365.2|10364.5|10366.3|10365.6|10364.5|10363.8|162
1609226100000|2020-12-29 07:15:00|10365.3|10364.6|10366.9|10366.2|10367.1|10366.3|10364.7|10363.8|227
1609226400000|2020-12-29 07:20:00|10366.8|10366.1|10367.3|10366.6|10368.4|10367.6|10366.3|10365.5|167
1609226700000|2020-12-29 07:25:00|10367.4|10366.7|10369.3|10368.6|10369.5|10368.8|10367|10366.3|164
1609227000000|2020-12-29 07:30:00|10369.2|10368.5|10367.6|10366.9|10369.5|10368.8|10367.5|10366.5|316
1609227300000|2020-12-29 07:35:00|10367.7|10367|10369.3|10368.3|10369.6|10368.9|10366.5|10365.8|274
1609227600000|2020-12-29 07:40:00|10369.4|10368.4|10369.6|10368.9|10370.1|10369.3|10368.7|10367.9|213
1609227900000|2020-12-29 07:45:00|10369.5|10368.8|10369.7|10369|10369.9|10369.2|10368.2|10367.4|262
1609228200000|2020-12-29 07:50:00|10369.2|10368.5|10368.7|10368|10369.2|10368.5|10367.6|10366.9|275
1609228500000|2020-12-29 07:55:00|10368.5|10367.8|10369.2|10368.2|10369.6|10368.9|10366.9|10366.1|200
1609228800000|2020-12-29 08:00:00|10368.9|10367.8|10367.7|10367|10369.3|10368.5|10367|10366.2|282
1609229100000|2020-12-29 08:05:00|10367.8|10367.1|10366.3|10365.6|10368.3|10367.4|10364.2|10363.5|368
1609229400000|2020-12-29 08:10:00|10366.2|10365.5|10365.7|10365|10366.8|10366|10365.3|10364.5|216
1609229700000|2020-12-29 08:15:00|10365.6|10364.9|10366.1|10365.4|10367.1|10366.3|10364.6|10363.9|255
1609230000000|2020-12-29 08:20:00|10366.2|10365.2|10364.9|10364.2|10366.7|10365.9|10364.7|10363.9|393
1609230300000|2020-12-29 08:25:00|10365.1|10364.1|10364.1|10363.4|10365.8|10365.1|10363.2|10362.4|450
1609230600000|2020-12-29 08:30:00|10364|10363.3|10363|10362|10364|10363.3|10362.1|10361.2|390
1609230900000|2020-12-29 08:35:00|10363.1|10362.1|10360.7|10360|10363.6|10362.9|10360.3|10359.6|288
1609231200000|2020-12-29 08:40:00|10360.6|10359.9|10361.1|10360.4|10361.8|10361.1|10360.6|10359.9|456
1609231500000|2020-12-29 08:45:00|10361|10360.3|10363.5|10362.8|10364.6|10363.9|10360.8|10360.1|365
1609231800000|2020-12-29 08:50:00|10363.3|10362.6|10365.1|10364.4|10365.2|10364.5|10363|10362.3|199
1609232100000|2020-12-29 08:55:00|10365|10364.3|10364.6|10363.9|10366.3|10365.5|10364|10363.3|266
1609232400000|2020-12-29 09:00:00|10364.5|10363.8|10364.6|10363.9|10365.7|10364.9|10364.1|10363.4|223
1609232700000|2020-12-29 09:05:00|10364.5|10363.8|10368.4|10367.4|10368.4|10367.5|10363.5|10362.7|310
1609233000000|2020-12-29 09:10:00|10368.5|10367.5|10366.4|10365.7|10369.4|10368.5|10365.9|10365.2|415
1609233300000|2020-12-29 09:15:00|10366.3|10365.6|10367|10366.3|10367.7|10367|10366.3|10365.5|292
1609233600000|2020-12-29 09:20:00|10367.1|10366.4|10366.5|10365.8|10367.3|10366.6|10365.8|10365|212
1609233900000|2020-12-29 09:25:00|10366.6|10365.9|10366.2|10365.5|10366.9|10366.1|10366.1|10365.4|195
1609234200000|2020-12-29 09:30:00|10366.1|10365.4|10365.8|10365.1|10366.5|10365.7|10365.5|10364.6|240
1609234500000|2020-12-29 09:35:00|10365.7|10365|10364.2|10363.5|10367.6|10366.7|10364.1|10363.4|240
1609234800000|2020-12-29 09:40:00|10364.4|10363.7|10365.4|10364.4|10365.5|10364.7|10363.5|10362.5|304
1609235100000|2020-12-29 09:45:00|10365.1|10364.3|10366.3|10365.3|10367.1|10366.4|10364.9|10364|326
1609235400000|2020-12-29 09:50:00|10366.4|10365.4|10368.3|10367.6|10369.5|10368.8|10366|10365.2|296
1609235700000|2020-12-29 09:55:00|10368.2|10367.5|10367.7|10366.7|10369|10368.3|10366.5|10365.7|416
1609236000000|2020-12-29 10:00:00|10367.2|10366.5|10365.3|10364.6|10368.2|10367.5|10364.7|10364|319
1609236300000|2020-12-29 10:05:00|10365.2|10364.5|10364.9|10364.2|10365.8|10364.9|10364.6|10363.7|286
1609236600000|2020-12-29 10:10:00|10365.1|10364.1|10365.1|10364.1|10365.5|10364.7|10363.5|10362.8|468
1609236900000|2020-12-29 10:15:00|10365.2|10364.2|10365.3|10364.3|10365.5|10364.6|10364.5|10363.6|251
1609237200000|2020-12-29 10:20:00|10365.1|10364.4|10366.1|10365.4|10367.4|10366.7|10364.9|10364.1|293
1609237500000|2020-12-29 10:25:00|10366.2|10365.5|10364.7|10364|10366.9|10366|10364.4|10363.7|237
1609237800000|2020-12-29 10:30:00|10364.8|10363.8|10364.1|10363.4|10366.4|10365.5|10363.9|10363|352
1609238100000|2020-12-29 10:35:00|10364.2|10363.5|10364.3|10363.3|10364.9|10364.1|10363.2|10362.4|360
1609238400000|2020-12-29 10:40:00|10364.1|10363.4|10364.9|10363.9|10365.6|10364.6|10363.9|10363.2|371
1609238700000|2020-12-29 10:45:00|10365|10364|10365|10364|10365.3|10364.3|10364.1|10363.1|205
1609239000000|2020-12-29 10:50:00|10364.9|10364.2|10365.5|10364.5|10365.6|10364.7|10364.3|10363.5|149
1609239300000|2020-12-29 10:55:00|10365.6|10364.6|10366.3|10365.3|10366.6|10365.6|10364.5|10363.5|226
1609239600000|2020-12-29 11:00:00|10366.2|10365.2|10365.6|10364.9|10366.7|10365.7|10365.4|10364.7|247
1609239900000|2020-12-29 11:05:00|10365.7|10365|10366.6|10365.6|10366.9|10366.1|10365.4|10364.6|203
1609240200000|2020-12-29 11:10:00|10366.4|10365.7|10365.6|10364.6|10367.1|10366.2|10365.2|10364.2|318
1609240500000|2020-12-29 11:15:00|10365.5|10364.5|10365.2|10364.5|10365.7|10365|10364.4|10363.5|235
1609240800000|2020-12-29 11:20:00|10365.3|10364.6|10366.4|10365.7|10366.5|10365.7|10365.2|10364.4|274
1609241100000|2020-12-29 11:25:00|10366.3|10365.6|10365.6|10364.6|10366.3|10365.6|10364.2|10363.4|289
1609241400000|2020-12-29 11:30:00|10365.3|10364.3|10365.3|10364.6|10365.9|10365.1|10364.8|10364.1|247
1609241700000|2020-12-29 11:35:00|10365.5|10364.5|10363.9|10363.2|10365.8|10365|10363.4|10362.4|285
1609242000000|2020-12-29 11:40:00|10364.2|10363.3|10364.6|10363.6|10365|10364.2|10363.4|10362.6|309
1609242300000|2020-12-29 11:45:00|10364.5|10363.5|10364.9|10363.9|10365|10364.1|10363.8|10363|223
1609242600000|2020-12-29 11:50:00|10364.8|10363.8|10365.6|10364.6|10365.9|10365.2|10364.3|10363.5|302
1609242900000|2020-12-29 11:55:00|10365.7|10364.7|10364.6|10363.6|10366|10365.2|10364.2|10363.5|299
1609243200000|2020-12-29 12:00:00|10364.7|10363.7|10365.6|10364.6|10366|10365.1|10364.1|10363.4|194
1609243500000|2020-12-29 12:05:00|10365.7|10364.7|10365.5|10364.8|10366.1|10365.4|10364.7|10363.9|158
1609243800000|2020-12-29 12:10:00|10365.6|10364.9|10365.8|10365.1|10366.3|10365.6|10365.3|10364.6|285
1609244100000|2020-12-29 12:15:00|10365.7|10365|10365.9|10365.2|10366.3|10365.6|10365.4|10364.6|141
1609244400000|2020-12-29 12:20:00|10366.1|10365.1|10367.1|10366.1|10367.6|10366.7|10365.3|10364.5|285
1609244700000|2020-12-29 12:25:00|10367|10366|10367.4|10366.7|10368|10367.2|10366.9|10366|188
1609245000000|2020-12-29 12:30:00|10367.2|10366.5|10366.9|10366.2|10367.8|10366.9|10366.3|10365.5|269
1609245300000|2020-12-29 12:35:00|10367|10366.3|10365.9|10365.2|10367.1|10366.3|10365.6|10364.8|202
1609245600000|2020-12-29 12:40:00|10366|10365.3|10365.5|10364.8|10366.2|10365.5|10365.1|10364.4|268
1609245900000|2020-12-29 12:45:00|10365.6|10364.9|10366.1|10365.4|10366.6|10365.7|10364.9|10364.2|269
1609246200000|2020-12-29 12:50:00|10366.3|10365.6|10366.3|10365.3|10366.6|10365.7|10365.5|10364.5|192
1609246500000|2020-12-29 12:55:00|10366.1|10365.4|10368|10367.3|10368.6|10367.9|10365.6|10364.9|268
1609246800000|2020-12-29 13:00:00|10368.1|10367.4|10372.4|10371.7|10372.6|10371.9|10367.5|10366.7|351
1609247100000|2020-12-29 13:05:00|10372.5|10371.8|10373.5|10372.8|10374|10373.3|10370.6|10369.8|368
1609247400000|2020-12-29 13:10:00|10373.4|10372.7|10374.4|10373.7|10376|10375.3|10372.6|10371.9|473
1609247700000|2020-12-29 13:15:00|10374.5|10373.8|10371.1|10370.4|10374.6|10373.8|10371.1|10370.4|303
1609248000000|2020-12-29 13:20:00|10371.2|10370.5|10370|10369.3|10371.7|10370.9|10369.9|10369.1|285
1609248300000|2020-12-29 13:25:00|10370.1|10369.4|10371.1|10370.4|10371.4|10370.7|10369.7|10369|264
1609248600000|2020-12-29 13:30:00|10371|10370.3|10372.8|10372.1|10373.6|10372.9|10370.9|10370.2|347
1609248900000|2020-12-29 13:35:00|10373.1|10372.2|10370.2|10369.5|10374.2|10373.5|10370.1|10369.2|319
1609249200000|2020-12-29 13:40:00|10370.1|10369.4|10368.4|10367.7|10370.5|10369.8|10367.3|10366.6|301
1609249500000|2020-12-29 13:45:00|10368.5|10367.8|10368.7|10368|10369.2|10368.5|10367.2|10366.5|425
1609249800000|2020-12-29 13:50:00|10368.8|10368.1|10369.5|10368.8|10370.3|10369.6|10368.4|10367.7|409
1609250100000|2020-12-29 13:55:00|10369.4|10368.7|10367.2|10366.5|10369.9|10369.2|10367.2|10366.3|261
1609250400000|2020-12-29 14:00:00|10367.1|10366.4|10365.7|10365|10367.3|10366.6|10364.7|10364|394
1609250700000|2020-12-29 14:05:00|10365.6|10364.9|10364.8|10364.1|10366.2|10365.5|10364.4|10363.7|431
1609251000000|2020-12-29 14:10:00|10364.7|10364|10365.5|10364.8|10366|10365.3|10364.6|10363.9|365
1609251300000|2020-12-29 14:15:00|10365.3|10364.6|10365.6|10364.9|10366.4|10365.5|10364.6|10363.9|337
1609251600000|2020-12-29 14:20:00|10365.8|10365.1|10365.7|10365|10366.5|10365.8|10365.1|10364.4|359
1609251900000|2020-12-29 14:25:00|10365.5|10364.8|10366.1|10365.4|10366.8|10366|10365.1|10364.3|225
1609252200000|2020-12-29 14:30:00|10366.2|10365.5|10357.7|10357|10366.2|10365.5|10356.9|10356.2|661
1609252500000|2020-12-29 14:35:00|10357.6|10356.9|10358.9|10358.2|10359.6|10358.8|10356.8|10356.1|522
1609252800000|2020-12-29 14:40:00|10358.8|10358.1|10357.3|10356.6|10359.6|10358.9|10356.6|10355.9|398
1609253100000|2020-12-29 14:45:00|10357.2|10356.5|10354.7|10354|10357.3|10356.6|10354.6|10353.9|408
1609253400000|2020-12-29 14:50:00|10354.6|10353.9|10354|10353.3|10354.6|10353.9|10352.1|10351.4|593
1609253700000|2020-12-29 14:55:00|10353.9|10353.2|10357.2|10356.5|10358.2|10357.3|10353.9|10353.2|586
1609254000000|2020-12-29 15:00:00|10357.3|10356.6|10359.9|10359.2|10360.9|10360.1|10356|10355.3|513
1609254300000|2020-12-29 15:05:00|10360|10359.3|10359.6|10358.9|10362.1|10361.4|10359.2|10358.4|414
1609254600000|2020-12-29 15:10:00|10359.7|10359|10363.1|10362.4|10363.9|10363.2|10359.5|10358.8|516
1609254900000|2020-12-29 15:15:00|10363|10362.3|10360.3|10359.6|10364|10363.1|10360.1|10359.4|569
1609255200000|2020-12-29 15:20:00|10360.4|10359.7|10357.8|10357.1|10360.6|10359.7|10355.5|10354.8|573
1609255500000|2020-12-29 15:25:00|10357.7|10357|10357.8|10356.8|10358.5|10357.7|10355.1|10354.4|434
1609255800000|2020-12-29 15:30:00|10357.9|10356.9|10355.5|10354.8|10358.1|10357.3|10354.4|10353.7|436
1609256100000|2020-12-29 15:35:00|10355.7|10354.7|10353.7|10353|10355.7|10354.8|10351.6|10350.8|648
1609256400000|2020-12-29 15:40:00|10353.5|10352.8|10353.5|10352.8|10355.1|10354.4|10352.3|10351.6|410
1609256700000|2020-12-29 15:45:00|10353.8|10353|10356.1|10355.4|10356.1|10355.4|10352.9|10352.2|448
1609257000000|2020-12-29 15:50:00|10356|10355.3|10354.5|10353.8|10356.9|10356|10353.7|10352.9|296
1609257300000|2020-12-29 15:55:00|10354.4|10353.7|10360.8|10360.1|10363.6|10362.8|10354.4|10353.7|868
1609257600000|2020-12-29 16:00:00|10360.9|10360.2|10358.5|10357.8|10362|10361.3|10358|10357|702
1609257900000|2020-12-29 16:05:00|10358.4|10357.7|10356|10355.3|10359.3|10358.5|10355|10354.2|338
1609258200000|2020-12-29 16:10:00|10355.5|10354.8|10354.9|10354.2|10356.1|10355.2|10353.9|10353.2|369
1609258500000|2020-12-29 16:15:00|10354.7|10354|10352|10351.3|10354.7|10354|10351.8|10351.1|321
1609258800000|2020-12-29 16:20:00|10352.1|10351.4|10350.8|10350.1|10353.4|10352.7|10350.5|10349.7|282
1609259100000|2020-12-29 16:25:00|10350.7|10350|10352.7|10352|10353.6|10352.9|10350.1|10349.4|418
1609259400000|2020-12-29 16:30:00|10352.8|10352.1|10348.1|10347.4|10353|10352.1|10346.7|10345.8|350
1609259700000|2020-12-29 16:35:00|10348|10347.3|10349.6|10348.9|10349.9|10349.2|10347.9|10347.1|253
1609260000000|2020-12-29 16:40:00|10349.7|10349|10352|10351.3|10353.1|10352.4|10349.1|10348.4|319
1609260300000|2020-12-29 16:45:00|10352.1|10351.4|10353|10352|10353.1|10352.2|10350.8|10349.8|291
1609260600000|2020-12-29 16:50:00|10352.8|10351.8|10352.4|10351.7|10354.1|10353.2|10352.3|10351.6|227
1609260900000|2020-12-29 16:55:00|10352.3|10351.6|10351.2|10350.2|10352.5|10351.8|10350.4|10349.6|270
1609261200000|2020-12-29 17:00:00|10351.1|10350.1|10350|10349.3|10352|10351.2|10348.6|10347.9|318
1609261500000|2020-12-29 17:05:00|10349.9|10349.2|10349.6|10348.9|10350.3|10349.6|10349|10348.2|149
1609261800000|2020-12-29 17:10:00|10349.7|10349|10349.7|10349|10350.7|10349.7|10348.9|10348.1|181
1609262100000|2020-12-29 17:15:00|10349.6|10348.9|10349.2|10348.5|10350.1|10349.3|10346.9|10346.2|251
1609262400000|2020-12-29 17:20:00|10349.3|10348.6|10352.5|10351.5|10353.2|10352.5|10349.2|10348.5|156
1609262700000|2020-12-29 17:25:00|10352.4|10351.7|10353.6|10352.6|10354.2|10353.3|10351.9|10351|261
1609263000000|2020-12-29 17:30:00|10353.4|10352.7|10353.5|10352.5|10354.1|10353.2|10351.6|10350.6|262
1609263300000|2020-12-29 17:35:00|10353.3|10352.3|10353.1|10352.4|10353.7|10352.8|10351.8|10350.9|214
1609263600000|2020-12-29 17:40:00|10353.3|10352.3|10353.9|10352.9|10354.5|10353.7|10352.9|10352.1|260
1609263900000|2020-12-29 17:45:00|10354|10353|10356.6|10355.6|10357.7|10357|10353.6|10352.9|334
1609264200000|2020-12-29 17:50:00|10356.5|10355.5|10353.8|10353.1|10357.2|10356.3|10353.6|10352.8|296
1609264500000|2020-12-29 17:55:00|10353.7|10353|10353.1|10352.1|10354.6|10353.7|10352.9|10352|208
1609264800000|2020-12-29 18:00:00|10353|10352|10354|10353.3|10354.3|10353.6|10352.8|10352|295
1609265100000|2020-12-29 18:05:00|10354.1|10353.4|10353.5|10352.5|10355|10354.3|10353.2|10352.3|184
1609265400000|2020-12-29 18:10:00|10353.4|10352.4|10354.9|10354.2|10355.2|10354.3|10352.6|10351.9|373
1609265700000|2020-12-29 18:15:00|10355|10354|10354.9|10354.2|10356.1|10355.3|10354.5|10353.8|213
1609266000000|2020-12-29 18:20:00|10355|10354.3|10355.5|10354.8|10355.6|10354.8|10354.5|10353.7|211
1609266300000|2020-12-29 18:25:00|10355.4|10354.7|10354.3|10353.6|10356.2|10355.4|10353.9|10353.2|181
1609266600000|2020-12-29 18:30:00|10354.1|10353.4|10354|10353.3|10355.3|10354.6|10353.6|10352.9|164
1609266900000|2020-12-29 18:35:00|10354.1|10353.4|10354.3|10353.6|10355.1|10354.4|10353.7|10353|145
1609267200000|2020-12-29 18:40:00|10354.4|10353.7|10354.9|10354.2|10355.1|10354.3|10354.3|10353.6|70
1609267500000|2020-12-29 18:45:00|10354.8|10354.1|10353.9|10353.2|10355|10354.2|10353.2|10352.5|153
1609267800000|2020-12-29 18:50:00|10353.8|10353.1|10354.2|10353.5|10355|10354.2|10353.8|10353.1|151
1609268100000|2020-12-29 18:55:00|10354.3|10353.6|10355|10354.3|10355.1|10354.4|10353.6|10352.8|115
1609268400000|2020-12-29 19:00:00|10354.6|10353.9|10354|10353.3|10354.8|10354.1|10353.4|10352.7|220
1609268700000|2020-12-29 19:05:00|10353.9|10353.2|10354.9|10353.9|10355.5|10354.7|10353.2|10352.4|177
1609269000000|2020-12-29 19:10:00|10355|10354|10353.8|10352.8|10355.4|10354.6|10353.4|10352.5|203
1609269300000|2020-12-29 19:15:00|10353.7|10352.7|10355.3|10354.3|10355.7|10355|10353|10352.3|242
1609269600000|2020-12-29 19:20:00|10355.4|10354.4|10353.8|10352.8|10355.5|10354.8|10353.1|10352.3|284
1609269900000|2020-12-29 19:25:00|10353.7|10353.1|10353.5|10352.8|10354|10353.3|10352.9|10352.1|296
1609270200000|2020-12-29 19:30:00|10353.6|10352.9|10353|10352.3|10353.7|10352.9|10352.4|10351.6|173
1609270500000|2020-12-29 19:35:00|10352.9|10352.2|10352.8|10352.1|10353.8|10352.8|10351.8|10351.1|246
1609270800000|2020-12-29 19:40:00|10352.9|10352.2|10353|10352|10353.1|10352.3|10352.3|10351.4|205
1609271100000|2020-12-29 19:45:00|10352.7|10352.1|10352.5|10351.8|10353.5|10352.7|10351.2|10350.4|323
1609271400000|2020-12-29 19:50:00|10352.6|10351.9|10352.1|10351.1|10352.9|10352.2|10351.5|10350.5|249
1609271700000|2020-12-29 19:55:00|10352.2|10351.2|10352.6|10351.9|10352.8|10352|10351.4|10350.5|260
1609272000000|2020-12-29 20:00:00|10352.5|10351.8|10352.8|10352.1|10354.3|10353.4|10352.4|10351.6|461
1609272300000|2020-12-29 20:05:00|10352.7|10352|10353.1|10352.1|10354.1|10353.3|10351.8|10351|303
1609272600000|2020-12-29 20:10:00|10352.6|10351.9|10351.8|10351.1|10352.6|10351.9|10351.5|10350.6|190
1609272900000|2020-12-29 20:15:00|10351.7|10351|10351.9|10351.2|10352.4|10351.7|10351.6|10350.8|115
1609273200000|2020-12-29 20:20:00|10351.8|10351.1|10351.7|10350.7|10352.1|10351.3|10350.8|10350.1|120
1609273500000|2020-12-29 20:25:00|10351.6|10350.6|10351.5|10350.5|10351.8|10350.8|10351.1|10350.3|116
1609273800000|2020-12-29 20:30:00|10351.6|10350.6|10351.8|10350.8|10352.4|10351.5|10351.4|10350.5|176
1609274100000|2020-12-29 20:35:00|10351.7|10350.7|10352.7|10351.7|10352.7|10351.9|10351.5|10350.7|111
1609274400000|2020-12-29 20:40:00|10352.5|10351.8|10353.5|10352.8|10354|10353.2|10352.4|10351.6|98
1609274700000|2020-12-29 20:45:00|10353.6|10352.9|10353.7|10352.7|10354.7|10353.9|10353.4|10352.6|151
1609275000000|2020-12-29 20:50:00|10353.6|10352.6|10354|10353.3|10354.3|10353.5|10353.4|10352.5|101
1609275300000|2020-12-29 20:55:00|10353.9|10353.2|10353.9|10353.2|10354.4|10353.6|10353.5|10352.6|150
1609275600000|2020-12-29 21:00:00|10354|10353.3|10354.1|10353.1|10354.3|10353.4|10352.8|10351.9|185
1609275900000|2020-12-29 21:05:00|10354|10353.3|10352.8|10351.8|10354.2|10353.4|10352.6|10351.6|122
1609276200000|2020-12-29 21:10:00|10353|10352|10353.4|10352.4|10353.5|10352.6|10353|10352|46
1609276500000|2020-12-29 21:15:00|10353.3|10352.6|10353.4|10352.4|10353.7|10352.7|10353.1|10352.1|85
1609276800000|2020-12-29 21:20:00|10353.5|10352.5|10352.6|10351.6|10353.9|10352.9|10352.5|10351.5|74
1609277100000|2020-12-29 21:25:00|10352.7|10351.7|10353.9|10352.9|10354|10353.2|10352.5|10351.5|95
1609277400000|2020-12-29 21:30:00|10353.8|10352.8|10353.7|10352.7|10353.9|10353.1|10353.6|10352.6|53
1609277700000|2020-12-29 21:35:00|10353.8|10352.8|10353.7|10352.7|10353.9|10353|10353.5|10352.5|67
1609278000000|2020-12-29 21:40:00|10353.6|10352.9|10353.8|10352.8|10354|10353.1|10353.5|10352.6|65
1609278300000|2020-12-29 21:45:00|10353.6|10352.6|10353.2|10352.2|10354|10353|10352.3|10351.6|115
1609278600000|2020-12-29 21:50:00|10353.1|10352.1|10354|10353|10354|10353|10352.8|10351.8|91
1609278900000|2020-12-29 21:55:00|10353.9|10352.9|10354.3|10352.4|10359.2|10353.5|10353.3|10351.7|170
1609279200000|2020-12-29 22:00:00|10360.8|10354.8|10362|10356|10364.4|10358.4|10354.6|10352.5|90
1609279500000|2020-12-29 22:05:00|10361.9|10355.9|10359.9|10353.9|10362.3|10356.3|10359.2|10353.2|123
1609279800000|2020-12-29 22:10:00|10360.1|10354.1|10360.4|10354.4|10361|10355|10358.7|10352.7|115
1609280100000|2020-12-29 22:15:00|10360.5|10354.5|10360.5|10354.5|10361.1|10355.1|10359|10353|120
1609280400000|2020-12-29 22:20:00|10360.6|10354.6|10359.1|10353.1|10361.1|10355.1|10359.1|10353.1|150
1609280700000|2020-12-29 22:25:00|10359.6|10353.6|10360|10354|10360.9|10354.9|10359.3|10353.3|162
1609281000000|2020-12-29 22:30:00|10359.9|10353.9|10359.1|10353.1|10360.4|10354.4|10358.1|10352.7|193
1609281300000|2020-12-29 22:35:00|10359.2|10353.2|10358.5|10354.3|10359.3|10354.3|10355.4|10352|220
1609281600000|2020-12-29 22:40:00|10357.7|10353.8|10358.9|10353.4|10359.6|10354.5|10357.6|10352.3|164
1609281900000|2020-12-29 22:45:00|10358.8|10353.7|10356.9|10352.6|10359.2|10354.2|10355.7|10349.7|470
1609282200000|2020-12-29 22:50:00|10356.5|10352.1|10357|10351.4|10357.6|10353.4|10356|10350.3|811
1609282500000|2020-12-29 22:55:00|10356.9|10351.6|10357.8|10352.7|10358.1|10353|10355.7|10350.5|250
1609282800000|2020-12-29 23:00:00|10357.7|10352.8|10351.8|10350.8|10357.7|10353.2|10351.5|10350|517
1609283100000|2020-12-29 23:05:00|10351.9|10350.9|10351.1|10350.1|10352.4|10351.2|10351|10350|191
1609283400000|2020-12-29 23:10:00|10350.9|10349.9|10352|10351|10353|10352|10349.8|10348.8|203
1609283700000|2020-12-29 23:15:00|10351.9|10350.9|10353.3|10352.3|10353.8|10352.8|10351.7|10350.7|147
1609284000000|2020-12-29 23:20:00|10353.2|10352.2|10353.7|10352.7|10354.4|10353.4|10353|10352|184
1609284300000|2020-12-29 23:25:00|10353.6|10352.6|10354.9|10353.9|10354.9|10353.9|10353|10352|156
1609284600000|2020-12-29 23:30:00|10354.8|10353.8|10356.3|10355.3|10356.6|10355.6|10353.7|10352.7|165
1609284900000|2020-12-29 23:35:00|10356.2|10355.2|10354.8|10353.8|10356.5|10355.5|10354.7|10353.7|122
1609285200000|2020-12-29 23:40:00|10354.9|10353.9|10354|10353|10355.3|10354.3|10353.7|10352.7|153
1609285500000|2020-12-29 23:45:00|10354.1|10353.1|10354.2|10353.2|10354.3|10353.3|10353.2|10352.2|162
1609285800000|2020-12-29 23:50:00|10354.1|10353.1|10356.9|10355.9|10357.1|10356.1|10353.3|10352.3|178
1609286100000|2020-12-29 23:55:00|10356.8|10355.8|10356|10355|10357.6|10356.6|10355.9|10354.9|169
1609286400000|2020-12-30 00:00:00|10356.3|10355.3|10353.6|10352.9|10357|10356.1|10352.1|10351.4|443
1609286700000|2020-12-30 00:05:00|10353.8|10353.1|10351.9|10350.9|10354.6|10353.7|10351.1|10350.2|433
1609287000000|2020-12-30 00:10:00|10351.8|10350.8|10352.6|10351.6|10354.1|10353.1|10350.9|10349.9|290
1609287300000|2020-12-30 00:15:00|10352.5|10351.5|10354.3|10353.3|10356.4|10355.4|10352.5|10351.5|439
1609287600000|2020-12-30 00:20:00|10354.4|10353.4|10356.3|10355.3|10356.6|10355.8|10353|10352|463
1609287900000|2020-12-30 00:25:00|10356.4|10355.4|10355.6|10354.6|10356.4|10355.4|10353.9|10352.9|276
1609288200000|2020-12-30 00:30:00|10355.5|10354.5|10355.9|10354.9|10356.6|10355.8|10353.9|10352.9|280
1609288500000|2020-12-30 00:35:00|10355.8|10354.8|10354.9|10353.9|10356|10355|10354.1|10353.1|254
1609288800000|2020-12-30 00:40:00|10354.8|10353.8|10357.1|10356.1|10358.2|10357.4|10354.8|10353.8|436
1609289100000|2020-12-30 00:45:00|10356.9|10355.9|10356|10355|10357|10356|10355.4|10354.5|274
1609289400000|2020-12-30 00:50:00|10356.2|10355.3|10347.8|10346.8|10358.9|10358|10342.6|10341.6|810
1609289700000|2020-12-30 00:55:00|10347.7|10346.7|10349.4|10348.4|10350.1|10349.1|10347.7|10346.7|532
1609290000000|2020-12-30 01:00:00|10349.5|10348.5|10349.8|10348.8|10351.5|10350.5|10348.5|10347.7|409
1609290300000|2020-12-30 01:05:00|10349.6|10348.6|10347.9|10347.2|10350.1|10349.1|10346.8|10346.1|378
1609290600000|2020-12-30 01:10:00|10347.8|10347.1|10347.8|10347.1|10348.4|10347.5|10346.3|10345.3|438
1609290900000|2020-12-30 01:15:00|10347.9|10347.2|10347.6|10346.6|10348.9|10348|10347|10346|469
1609291200000|2020-12-30 01:20:00|10347.7|10346.7|10345.9|10344.9|10347.9|10347|10345.5|10344.5|283
1609291500000|2020-12-30 01:25:00|10345.7|10344.7|10345|10344|10345.7|10344.7|10343.5|10342.6|410
1609291800000|2020-12-30 01:30:00|10345.2|10344.3|10344.7|10343.7|10346.3|10345.5|10344.2|10343.2|354
1609292100000|2020-12-30 01:35:00|10344.6|10343.6|10342.8|10341.8|10345.8|10345|10342.2|10341.2|444
1609292400000|2020-12-30 01:40:00|10342.9|10341.9|10341.2|10340.2|10343.2|10342.2|10340|10339.1|546
1609292700000|2020-12-30 01:45:00|10341.3|10340.3|10337.4|10336.7|10342.1|10341.2|10336.4|10335.4|441
1609293000000|2020-12-30 01:50:00|10337.5|10336.8|10336|10335|10338.9|10338.2|10335.6|10334.6|460
1609293300000|2020-12-30 01:55:00|10336.1|10335.1|10335.7|10335|10336.3|10335.4|10334.1|10333.2|533
1609293600000|2020-12-30 02:00:00|10335.6|10334.9|10336.8|10335.8|10336.9|10336.1|10334.4|10333.7|387
1609293900000|2020-12-30 02:05:00|10336.7|10336|10336.2|10335.5|10338.4|10337.6|10336|10335.2|386
1609294200000|2020-12-30 02:10:00|10336.3|10335.6|10338|10337|10338.1|10337.4|10336.2|10335.4|355
1609294500000|2020-12-30 02:15:00|10338.1|10337.1|10339.7|10338.7|10339.7|10338.9|10336.6|10335.7|496
1609294800000|2020-12-30 02:20:00|10339.6|10338.9|10337.9|10337.2|10339.7|10339|10337.4|10336.7|242
1609295100000|2020-12-30 02:25:00|10338|10337|10336.7|10336|10338.5|10337.7|10336|10335.3|236
1609295400000|2020-12-30 02:30:00|10336.5|10335.8|10335.4|10334.4|10336.6|10335.9|10335.2|10334.4|174
1609295700000|2020-12-30 02:35:00|10335.5|10334.5|10332.4|10331.7|10335.6|10334.9|10331.4|10330.7|367
1609296000000|2020-12-30 02:40:00|10332.5|10331.8|10333.2|10332.5|10334.2|10333.4|10332.4|10331.7|300
1609296300000|2020-12-30 02:45:00|10333.3|10332.6|10330.8|10330.1|10334.1|10333.3|10330.6|10329.8|388
1609296600000|2020-12-30 02:50:00|10330.7|10330|10330.7|10329.7|10331.5|10330.7|10330.3|10329.3|334
1609296900000|2020-12-30 02:55:00|10330.6|10329.6|10331.8|10331.1|10332.1|10331.4|10328.7|10327.9|453
1609297200000|2020-12-30 03:00:00|10331.9|10330.9|10330.4|10329.4|10332|10331.1|10328.6|10327.8|286
1609297500000|2020-12-30 03:05:00|10330.3|10329.3|10329.5|10328.5|10330.5|10329.6|10328.6|10327.9|256
1609297800000|2020-12-30 03:10:00|10329.6|10328.6|10330|10329.3|10331|10330.2|10328.6|10327.9|339
1609298100000|2020-12-30 03:15:00|10330.1|10329.4|10331.4|10330.7|10332.1|10331.2|10328.8|10328.1|321
1609298400000|2020-12-30 03:20:00|10331.5|10330.8|10331.8|10331.1|10332|10331.3|10329.5|10328.8|321
1609298700000|2020-12-30 03:25:00|10331.6|10330.9|10332.3|10331.6|10332.8|10332|10329.9|10329.1|287
1609299000000|2020-12-30 03:30:00|10332.2|10331.5|10333.3|10332.3|10334.8|10333.9|10332.1|10331.4|341
1609299300000|2020-12-30 03:35:00|10333.2|10332.2|10334.7|10334|10335|10334.3|10332.9|10332|250
1609299600000|2020-12-30 03:40:00|10334.8|10334.1|10332.9|10332.2|10335.8|10335.1|10332.5|10331.8|308
1609299900000|2020-12-30 03:45:00|10333.1|10332.4|10334|10333.3|10334.2|10333.3|10332.2|10331.4|268
1609300200000|2020-12-30 03:50:00|10334.1|10333.1|10334.7|10334|10335|10334.3|10333.7|10333|185
1609300500000|2020-12-30 03:55:00|10334.8|10334.1|10334.6|10333.9|10335.8|10335.1|10334.3|10333.6|116
1609300800000|2020-12-30 04:00:00|10334.7|10334|10333.5|10332.8|10334.8|10334.1|10333.3|10332.6|124
1609301100000|2020-12-30 04:05:00|10333.4|10332.7|10333.5|10332.8|10333.8|10333.1|10333.3|10332.6|111
1609301400000|2020-12-30 04:10:00|10333.6|10332.9|10334|10333.3|10334.3|10333.5|10332.2|10331.3|180
1609301700000|2020-12-30 04:15:00|10334.1|10333.4|10332.5|10331.8|10334.8|10333.9|10332.1|10331.4|305
1609302000000|2020-12-30 04:20:00|10332.6|10331.9|10333.1|10332.4|10333.9|10333.2|10331.8|10331.1|350
1609302300000|2020-12-30 04:25:00|10333|10332.3|10331.2|10330.5|10333.1|10332.4|10330.2|10329.2|207
1609302600000|2020-12-30 04:30:00|10331.3|10330.6|10330.5|10329.8|10332.8|10332.1|10330.5|10329.6|148
1609302900000|2020-12-30 04:35:00|10330.4|10329.7|10331.5|10330.8|10331.9|10331.2|10327.8|10326.8|294
1609303200000|2020-12-30 04:40:00|10331.6|10330.9|10329.1|10328.4|10331.8|10331.1|10328.9|10328.1|199
1609303500000|2020-12-30 04:45:00|10329.2|10328.2|10329|10328.3|10330.2|10329.3|10328.7|10328|146
1609303800000|2020-12-30 04:50:00|10329.1|10328.4|10329.6|10328.9|10330|10329.2|10328.8|10328.1|136
1609304100000|2020-12-30 04:55:00|10329.8|10329.1|10329.5|10328.8|10330.4|10329.5|10328.4|10327.6|254
1609304400000|2020-12-30 05:00:00|10329.6|10328.6|10330.3|10329.3|10331.5|10330.8|10329.5|10328.6|286
1609304700000|2020-12-30 05:05:00|10330.2|10329.2|10328|10327|10330.3|10329.4|10326.7|10326|288
1609305000000|2020-12-30 05:10:00|10327.9|10326.9|10330|10329.3|10335.7|10334.9|10326.8|10326|476
1609305300000|2020-12-30 05:15:00|10330.2|10329.2|10329.7|10328.7|10330.8|10329.9|10329.5|10328.7|222
1609305600000|2020-12-30 05:20:00|10329.6|10328.9|10331.3|10330.6|10331.4|10330.7|10329.5|10328.8|235
1609305900000|2020-12-30 05:25:00|10331.4|10330.7|10332.5|10331.8|10333.5|10332.8|10331.2|10330.4|213
1609306200000|2020-12-30 05:30:00|10332.7|10331.7|10331.8|10330.8|10333|10332.1|10330.5|10329.7|194
1609306500000|2020-12-30 05:35:00|10331.7|10331|10330.9|10330.2|10332.1|10331.4|10330.4|10329.5|221
1609306800000|2020-12-30 05:40:00|10330.8|10330.1|10330.8|10329.8|10332.2|10331.3|10330.3|10329.5|286
1609307100000|2020-12-30 05:45:00|10330.7|10329.7|10332.4|10331.7|10332.4|10331.7|10330.4|10329.5|145
1609307400000|2020-12-30 05:50:00|10332.5|10331.4|10331.8|10331.1|10333.1|10332.4|10331.8|10330.9|183
1609307700000|2020-12-30 05:55:00|10331.7|10331|10333.6|10332.6|10333.9|10333.1|10330.9|10330.2|306
1609308000000|2020-12-30 06:00:00|10333.7|10332.7|10333.5|10332.8|10333.7|10333|10331.8|10331.1|242
1609308300000|2020-12-30 06:05:00|10333.4|10332.7|10333.5|10332.8|10335|10334.3|10333.2|10332.5|225
1609308600000|2020-12-30 06:10:00|10333.4|10332.7|10335|10334.3|10335.2|10334.5|10333.4|10332.7|205
1609308900000|2020-12-30 06:15:00|10335.1|10334.4|10337.6|10336.6|10337.6|10336.8|10334.8|10334.1|201
1609309200000|2020-12-30 06:20:00|10337.5|10336.5|10336|10335.3|10339.2|10338.4|10336|10335.2|274
1609309500000|2020-12-30 06:25:00|10335.9|10335.2|10335.1|10334.1|10336.2|10335.5|10334.9|10334|160
1609309800000|2020-12-30 06:30:00|10335|10334|10334.5|10333.8|10335.7|10335|10334|10333.2|193
1609310100000|2020-12-30 06:35:00|10334.4|10333.7|10334.2|10333.2|10335.1|10334.1|10334|10333.1|137
1609310400000|2020-12-30 06:40:00|10334.3|10333.3|10334.4|10333.4|10335.5|10334.8|10333.4|10332.7|149
1609310700000|2020-12-30 06:45:00|10334.3|10333.3|10332.6|10331.6|10334.8|10334.1|10332.4|10331.5|233
1609311000000|2020-12-30 06:50:00|10332.4|10331.7|10330.8|10330.1|10332.8|10332.1|10330.6|10329.9|125
1609311300000|2020-12-30 06:55:00|10330.6|10329.9|10332.6|10331.6|10332.6|10331.7|10329.4|10328.6|173
1609311600000|2020-12-30 07:00:00|10332.5|10331.5|10331.1|10330.1|10333.5|10332.6|10331|10330.1|280
1609311900000|2020-12-30 07:05:00|10331.3|10330.4|10330.8|10330.1|10331.6|10330.9|10329.6|10328.8|306
1609312200000|2020-12-30 07:10:00|10330.9|10330.2|10330.8|10329.8|10331.8|10331|10329.2|10328.4|223
1609312500000|2020-12-30 07:15:00|10330.7|10329.7|10331.1|10330.4|10331.4|10330.6|10329.5|10328.6|173
1609312800000|2020-12-30 07:20:00|10331.2|10330.5|10330.1|10329.4|10331.2|10330.5|10329|10328.3|171
1609313100000|2020-12-30 07:25:00|10330|10329.3|10329.9|10329.2|10330.8|10330|10329.1|10328.4|143
1609313400000|2020-12-30 07:30:00|10330|10329.3|10331.7|10331|10331.7|10331|10329.3|10328.6|239
1609313700000|2020-12-30 07:35:00|10331.6|10330.9|10331.7|10331|10333|10332.1|10330.9|10330.1|227
1609314000000|2020-12-30 07:40:00|10331.8|10331.1|10332.9|10332.2|10333|10332.3|10331.5|10330.7|225
1609314300000|2020-12-30 07:45:00|10333|10332.3|10331.9|10331.2|10333|10332.3|10330.9|10329.9|237
1609314600000|2020-12-30 07:50:00|10331.8|10331.1|10333.1|10332.1|10333.1|10332.1|10331.5|10330.6|151
1609314900000|2020-12-30 07:55:00|10333|10332|10333.7|10333|10334.1|10333.4|10332.3|10331.4|258
1609315200000|2020-12-30 08:00:00|10333.6|10332.9|10331.8|10331.1|10334.3|10333.4|10331|10330.2|430
1609315500000|2020-12-30 08:05:00|10331.9|10331.2|10335.3|10334.3|10335.6|10334.9|10330.5|10329.6|492
1609315800000|2020-12-30 08:10:00|10335.1|10334.4|10333.7|10333|10335.4|10334.7|10332.5|10331.8|436
1609316100000|2020-12-30 08:15:00|10333.6|10332.9|10334|10333.3|10335.6|10334.9|10333.6|10332.9|229
1609316400000|2020-12-30 08:20:00|10333.7|10333|10335.1|10334.4|10336.7|10336|10333.1|10332.4|272
1609316700000|2020-12-30 08:25:00|10335.2|10334.5|10333.9|10333.2|10336.4|10335.7|10333.8|10333.1|294
1609317000000|2020-12-30 08:30:00|10334|10333.3|10334|10333.3|10336.1|10335.4|10333.5|10332.8|310
1609317300000|2020-12-30 08:35:00|10333.9|10333.2|10333.3|10332.6|10334|10333.3|10332.2|10331.5|235
1609317600000|2020-12-30 08:40:00|10333.1|10332.4|10332.7|10332|10333.2|10332.5|10332.2|10331.5|199
1609317900000|2020-12-30 08:45:00|10332.8|10332.1|10331.3|10330.6|10333|10332.3|10331|10330.3|221
1609318200000|2020-12-30 08:50:00|10331.5|10330.8|10330.1|10329.4|10331.6|10330.9|10329.1|10328.4|201
1609318500000|2020-12-30 08:55:00|10330.2|10329.5|10329.3|10328.6|10330.5|10329.8|10328.5|10327.8|434
1609318800000|2020-12-30 09:00:00|10329|10328.3|10328.8|10328.1|10330.2|10329.5|10328.6|10327.9|311
1609319100000|2020-12-30 09:05:00|10328.6|10327.9|10329.1|10328.4|10329.5|10328.8|10326.9|10326.2|289
1609319400000|2020-12-30 09:10:00|10329|10328.3|10329.9|10329.2|10330.2|10329.5|10328.4|10327.7|249
1609319700000|2020-12-30 09:15:00|10329.8|10329.1|10327.8|10327.1|10330|10329.3|10327.2|10326.5|255
1609320000000|2020-12-30 09:20:00|10327.9|10327.2|10324.9|10324.2|10327.9|10327.2|10323.8|10323.1|252
1609320300000|2020-12-30 09:25:00|10324.7|10324|10324.5|10323.8|10325|10324.3|10323.6|10322.9|211
1609320600000|2020-12-30 09:30:00|10324.4|10323.7|10324.1|10323.4|10324.6|10323.9|10323.5|10322.8|244
1609320900000|2020-12-30 09:35:00|10324.2|10323.5|10326.7|10326|10327.3|10326.6|10324.1|10323.4|303
1609321200000|2020-12-30 09:40:00|10326.6|10325.9|10324.3|10323.6|10326.7|10326|10324.1|10323.4|361
1609321500000|2020-12-30 09:45:00|10324.6|10323.9|10321.9|10321.2|10324.6|10323.9|10320.8|10320.1|372
1609321800000|2020-12-30 09:50:00|10321.8|10321.1|10321.8|10321.1|10322.4|10321.7|10321.1|10320.4|242
1609322100000|2020-12-30 09:55:00|10321.7|10321|10323.8|10323.1|10324|10323.3|10320.7|10320|329
1609322400000|2020-12-30 10:00:00|10323.9|10323.2|10322.2|10321.5|10324.5|10323.8|10321.9|10321.2|240
1609322700000|2020-12-30 10:05:00|10322.3|10321.6|10321.2|10320.5|10322.5|10321.8|10320.9|10320.2|129
1609323000000|2020-12-30 10:10:00|10321.1|10320.4|10321.1|10320.4|10322.3|10321.6|10320.6|10319.9|216
1609323300000|2020-12-30 10:15:00|10321.2|10320.5|10321.1|10320.4|10321.6|10320.9|10319|10318.3|272
1609323600000|2020-12-30 10:20:00|10320.9|10320.2|10318.1|10317.4|10321|10320.3|10318|10317.3|320
1609323900000|2020-12-30 10:25:00|10318.3|10317.6|10315.5|10314.8|10318.5|10317.8|10314.6|10313.9|265
1609324200000|2020-12-30 10:30:00|10315.4|10314.7|10314.8|10314.1|10316.2|10315.5|10312.9|10312.2|217
1609324500000|2020-12-30 10:35:00|10314.5|10313.8|10314.2|10313.5|10314.5|10313.8|10313.2|10312.5|352
1609324800000|2020-12-30 10:40:00|10314.1|10313.4|10314.1|10313.4|10314.4|10313.7|10311.7|10311|278
1609325100000|2020-12-30 10:45:00|10314.2|10313.5|10318.3|10317.6|10318.6|10317.9|10314.2|10313.5|326
1609325400000|2020-12-30 10:50:00|10318.4|10317.7|10316|10315.3|10318.4|10317.7|10315.3|10314.6|237
1609325700000|2020-12-30 10:55:00|10315.9|10315.2|10314|10313.3|10316.3|10315.6|10313.4|10312.7|460
1609326000000|2020-12-30 11:00:00|10314.1|10313.4|10313.4|10312.7|10314.3|10313.6|10311.6|10310.9|491
1609326300000|2020-12-30 11:05:00|10313.5|10312.8|10314.6|10313.9|10316.7|10316|10313.4|10312.7|289
1609326600000|2020-12-30 11:10:00|10314.5|10313.8|10314.6|10313.9|10315.2|10314.5|10313.3|10312.6|346
1609326900000|2020-12-30 11:15:00|10314.8|10314.1|10313.7|10313|10315|10314.3|10312.2|10311.5|337
1609327200000|2020-12-30 11:20:00|10313.8|10313.1|10313.5|10312.8|10314.1|10313.4|10312.5|10311.8|445
1609327500000|2020-12-30 11:25:00|10313.6|10312.9|10313.9|10313.2|10314.2|10313.5|10313.1|10312.4|313
1609327800000|2020-12-30 11:30:00|10314|10313.3|10313.9|10313.2|10315.4|10314.7|10312.7|10312|473
1609328100000|2020-12-30 11:35:00|10313.8|10313.1|10314.5|10313.8|10316.2|10315.5|10313.6|10312.9|329
1609328400000|2020-12-30 11:40:00|10314.4|10313.7|10315.2|10314.5|10315.9|10315.2|10314.4|10313.7|247
1609328700000|2020-12-30 11:45:00|10315.3|10314.6|10315|10314.3|10315.8|10315.1|10313.6|10312.9|214
1609329000000|2020-12-30 11:50:00|10315.1|10314.4|10313.6|10312.9|10315.4|10314.7|10312.8|10312.1|288
1609329300000|2020-12-30 11:55:00|10313.4|10312.7|10313.2|10312.5|10314|10313.3|10312.8|10312.1|312
1609329600000|2020-12-30 12:00:00|10313.3|10312.6|10311.4|10310.7|10313.4|10312.7|10311.3|10310.6|305
1609329900000|2020-12-30 12:05:00|10311.6|10310.9|10309.3|10308.6|10312|10311.3|10309.1|10308.4|203
1609330200000|2020-12-30 12:10:00|10309.2|10308.5|10307.1|10306.4|10309.3|10308.6|10306.7|10306|204
1609330500000|2020-12-30 12:15:00|10307.2|10306.5|10309.4|10308.7|10309.5|10308.8|10306.7|10306|338
1609330800000|2020-12-30 12:20:00|10309.2|10308.5|10308|10307.3|10309.3|10308.6|10306.8|10306.1|257
1609331100000|2020-12-30 12:25:00|10307.8|10307.1|10308.5|10307.8|10309|10308.3|10306.3|10305.6|282
1609331400000|2020-12-30 12:30:00|10308.6|10307.9|10306.9|10306.2|10308.6|10307.9|10306.3|10305.6|362
1609331700000|2020-12-30 12:35:00|10307|10306.3|10305.9|10305.2|10307|10306.3|10305.5|10304.8|262
1609332000000|2020-12-30 12:40:00|10305.8|10305.1|10306.3|10305.6|10307.3|10306.6|10305.7|10305|183
1609332300000|2020-12-30 12:45:00|10306.5|10305.8|10307.4|10306.7|10307.9|10307.2|10306.1|10305.4|219
1609332600000|2020-12-30 12:50:00|10307.3|10306.6|10309.5|10308.8|10312.1|10311.4|10307.3|10306.6|279
1609332900000|2020-12-30 12:55:00|10309.3|10308.6|10307.6|10306.9|10309.4|10308.7|10306.2|10305.5|335
1609333200000|2020-12-30 13:00:00|10307.2|10306.5|10308.2|10307.5|10309|10308.3|10307.1|10306.4|337
1609333500000|2020-12-30 13:05:00|10308.1|10307.4|10308.6|10307.9|10309.9|10309.2|10307.4|10306.7|348
1609333800000|2020-12-30 13:10:00|10308.4|10307.7|10307.4|10306.7|10309.3|10308.6|10306.7|10306|416
1609334100000|2020-12-30 13:15:00|10307.3|10306.6|10302.4|10301.7|10307.5|10306.8|10301.2|10300.5|543
1609334400000|2020-12-30 13:20:00|10302|10301.3|10301.6|10300.9|10302.9|10302.2|10301.3|10300.6|461
1609334700000|2020-12-30 13:25:00|10301.5|10300.8|10302.6|10301.9|10303.3|10302.6|10301.2|10300.5|249
1609335000000|2020-12-30 13:30:00|10302.5|10301.8|10302.2|10301.5|10304.6|10303.9|10301.6|10300.9|293
1609335300000|2020-12-30 13:35:00|10302.1|10301.4|10301.9|10301.2|10304.1|10303.4|10301.9|10301.2|338
1609335600000|2020-12-30 13:40:00|10301.8|10301.1|10301|10300.3|10302.1|10301.4|10300.5|10299.8|407
1609335900000|2020-12-30 13:45:00|10300.9|10300.2|10300.9|10300.2|10302.2|10301.5|10300.6|10299.9|197
1609336200000|2020-12-30 13:50:00|10300.6|10299.9|10300.6|10299.9|10302.8|10302.1|10300.5|10299.8|410
1609336500000|2020-12-30 13:55:00|10300.5|10299.8|10304.8|10304.1|10305.4|10304.7|10299.5|10298.8|478
1609336800000|2020-12-30 14:00:00|10304.9|10304.2|10301|10300.3|10305.3|10304.6|10300.8|10300.1|671
1609337100000|2020-12-30 14:05:00|10300.9|10300.2|10298.2|10297.5|10301.6|10300.9|10297.1|10296.4|449
1609337400000|2020-12-30 14:10:00|10298.3|10297.6|10300.4|10299.7|10301.6|10300.9|10296.6|10295.9|429
1609337700000|2020-12-30 14:15:00|10300.2|10299.5|10306.8|10306.1|10307.1|10306.4|10299.9|10299.2|420
1609338000000|2020-12-30 14:20:00|10306.9|10306.2|10307.5|10306.8|10310|10309.3|10306.2|10305.5|425
1609338300000|2020-12-30 14:25:00|10307.4|10306.7|10311.3|10310.6|10312.8|10312.1|10307.1|10306.4|455
1609338600000|2020-12-30 14:30:00|10311.4|10310.7|10311.7|10311|10312.4|10311.7|10308|10307.3|537
1609338900000|2020-12-30 14:35:00|10311.8|10311.1|10312.2|10311.5|10314.1|10313.4|10311.6|10310.9|477
1609339200000|2020-12-30 14:40:00|10312.1|10311.4|10315.2|10314.5|10317|10316.3|10311.7|10311|420
1609339500000|2020-12-30 14:45:00|10315|10314.3|10311|10310.3|10317.5|10316.8|10310.7|10310|389
1609339800000|2020-12-30 14:50:00|10310.9|10310.2|10306.4|10305.7|10311.5|10310.8|10306.4|10305.7|584
1609340100000|2020-12-30 14:55:00|10306.5|10305.8|10302.8|10302.1|10307.2|10306.5|10302.4|10301.7|652
1609340400000|2020-12-30 15:00:00|10302.7|10302|10305|10304.3|10305.2|10304.5|10301.1|10300.4|595
1609340700000|2020-12-30 15:05:00|10304.9|10304.2|10306.2|10305.5|10306.5|10305.8|10302.4|10301.7|542
1609341000000|2020-12-30 15:10:00|10306.1|10305.4|10310.6|10309.9|10310.7|10310|10305.8|10305.1|480
1609341300000|2020-12-30 15:15:00|10310.4|10309.7|10305.8|10305.1|10312.7|10312|10305.5|10304.8|455
1609341600000|2020-12-30 15:20:00|10305.7|10305|10306.8|10306.1|10308.6|10307.9|10305.5|10304.8|415
1609341900000|2020-12-30 15:25:00|10306.7|10306|10307.9|10307.2|10308.1|10307.4|10305.7|10305|366
1609342200000|2020-12-30 15:30:00|10308|10307.3|10308.8|10308.1|10309|10308.3|10305.7|10305|407
1609342500000|2020-12-30 15:35:00|10308.7|10308|10309.3|10308.6|10310.6|10309.9|10307.8|10307.1|376
1609342800000|2020-12-30 15:40:00|10309.4|10308.7|10313|10312.3|10314.2|10313.5|10308.2|10307.5|461
1609343100000|2020-12-30 15:45:00|10313.1|10312.4|10311.4|10310.7|10318.1|10317.4|10311|10310.3|605
1609343400000|2020-12-30 15:50:00|10311.5|10310.8|10328.4|10327.7|10328.7|10328|10310.2|10309.5|709
1609343700000|2020-12-30 15:55:00|10328.3|10327.6|10324.8|10324.1|10328.6|10327.9|10322.6|10321.9|876
1609344000000|2020-12-30 16:00:00|10324.7|10324|10324.6|10323.9|10327.9|10327.2|10322.4|10321.7|630
1609344300000|2020-12-30 16:05:00|10324.5|10323.8|10323.8|10323.1|10327.5|10326.8|10323.7|10323|376
1609344600000|2020-12-30 16:10:00|10323.9|10323.2|10327.7|10327|10327.7|10327|10323.8|10323.1|391
1609344900000|2020-12-30 16:15:00|10327.8|10327.1|10329.4|10328.7|10330.8|10330.1|10326.4|10325.7|399
1609345200000|2020-12-30 16:20:00|10329.5|10328.8|10330|10329.3|10331.6|10330.9|10329.3|10328.6|450
1609345500000|2020-12-30 16:25:00|10329.9|10329.2|10331|10330.3|10331.2|10330.5|10329.1|10328.4|395
1609345800000|2020-12-30 16:30:00|10330.9|10330.2|10331.2|10330.5|10331.3|10330.6|10329.4|10328.7|310
1609346100000|2020-12-30 16:35:00|10331.3|10330.6|10335.7|10335|10336.1|10335.4|10330.7|10330|420
1609346400000|2020-12-30 16:40:00|10335.8|10335.1|10332.4|10331.7|10335.8|10335.1|10331.9|10331.2|408
1609346700000|2020-12-30 16:45:00|10332.5|10331.8|10333.5|10332.8|10333.8|10333.1|10331.9|10331.2|259
1609347000000|2020-12-30 16:50:00|10333.1|10332.4|10333.4|10332.7|10334.2|10333.5|10331.8|10331.1|251
1609347300000|2020-12-30 16:55:00|10333.3|10332.6|10331.2|10330.5|10334.4|10333.7|10331.1|10330.4|348
1609347600000|2020-12-30 17:00:00|10331.3|10330.6|10332.4|10331.7|10332.5|10331.8|10330.2|10329.5|282
1609347900000|2020-12-30 17:05:00|10332.3|10331.6|10332.8|10332.1|10333|10332.3|10330.9|10330.2|211
1609348200000|2020-12-30 17:10:00|10333|10332.3|10333.6|10332.9|10334.6|10333.9|10332.1|10331.4|334
1609348500000|2020-12-30 17:15:00|10333.9|10333.2|10334.8|10334.1|10335.2|10334.5|10333.1|10332.4|309
1609348800000|2020-12-30 17:20:00|10334.7|10334|10332.5|10331.8|10335|10334.3|10332.3|10331.6|219
1609349100000|2020-12-30 17:25:00|10332.7|10332|10332.9|10332.2|10333.5|10332.8|10331.8|10331.1|247
1609349400000|2020-12-30 17:30:00|10332.8|10332.1|10330.7|10330|10332.9|10332.2|10330.1|10329.4|247
1609349700000|2020-12-30 17:35:00|10330.6|10329.9|10329.7|10329|10330.8|10330.1|10329.5|10328.8|162
1609350000000|2020-12-30 17:40:00|10329.6|10328.9|10327.6|10326.9|10329.7|10329|10327.5|10326.8|181
1609350300000|2020-12-30 17:45:00|10327.9|10327.2|10325.8|10325.1|10328.9|10328.2|10325.8|10325.1|204
1609350600000|2020-12-30 17:50:00|10325.9|10325.2|10325.9|10325.2|10327.2|10326.5|10325.4|10324.7|166
1609350900000|2020-12-30 17:55:00|10325.8|10325.1|10324.8|10324.1|10326.1|10325.4|10324.6|10323.9|191
1609351200000|2020-12-30 18:00:00|10325|10324.3|10324.4|10323.7|10325.1|10324.4|10323.1|10322.4|256
1609351500000|2020-12-30 18:05:00|10324.3|10323.6|10323.5|10322.8|10324.3|10323.6|10323|10322.3|148
1609351800000|2020-12-30 18:10:00|10323.6|10322.9|10323.8|10323.1|10323.9|10323.2|10322.6|10321.9|117
1609352100000|2020-12-30 18:15:00|10323.9|10323.2|10322.8|10322.1|10324.4|10323.7|10322.7|10322|181
1609352400000|2020-12-30 18:20:00|10322.7|10322|10323.3|10322.6|10323.4|10322.7|10322.2|10321.5|267
1609352700000|2020-12-30 18:25:00|10323.4|10322.7|10322.2|10321.5|10323.5|10322.8|10322.1|10321.4|189
1609353000000|2020-12-30 18:30:00|10322.3|10321.6|10322.2|10321.5|10324.2|10323.5|10321.9|10321.2|179
1609353300000|2020-12-30 18:35:00|10322.3|10321.6|10323.6|10322.9|10323.8|10323.1|10322|10321.3|135
1609353600000|2020-12-30 18:40:00|10323.7|10323|10323.9|10323.2|10324.4|10323.7|10323.5|10322.8|164
1609353900000|2020-12-30 18:45:00|10324|10323.3|10324.4|10323.7|10324.4|10323.7|10323.1|10322.4|122
1609354200000|2020-12-30 18:50:00|10324.3|10323.6|10323.9|10323.2|10325.1|10324.4|10323.9|10323.2|131
1609354500000|2020-12-30 18:55:00|10324|10323.3|10323.8|10323.1|10324.9|10324.2|10323.3|10322.6|105
1609354800000|2020-12-30 19:00:00|10323.7|10323|10323.4|10322.7|10325|10324.3|10322.5|10321.8|336
1609355100000|2020-12-30 19:05:00|10323.5|10322.8|10325.9|10325.2|10326|10325.3|10323.3|10322.6|140
1609355400000|2020-12-30 19:10:00|10326|10325.3|10325.2|10324.5|10326.1|10325.4|10325.1|10324.4|121
1609355700000|2020-12-30 19:15:00|10325.3|10324.6|10326.5|10325.8|10327|10326.3|10325.2|10324.5|157
1609356000000|2020-12-30 19:20:00|10326.6|10325.9|10326.2|10325.5|10326.6|10325.9|10325.1|10324.4|122
1609356300000|2020-12-30 19:25:00|10326.3|10325.6|10327.6|10326.9|10327.7|10327|10326.1|10325.4|153
1609356600000|2020-12-30 19:30:00|10327.5|10326.8|10328.2|10327.5|10328.3|10327.6|10326.8|10326.1|168
1609356900000|2020-12-30 19:35:00|10328.3|10327.6|10326|10325.3|10328.9|10328.2|10325.9|10325.2|198
1609357200000|2020-12-30 19:40:00|10325.9|10325.2|10326|10325.3|10326.8|10326.1|10325.9|10325.2|133
1609357500000|2020-12-30 19:45:00|10326.1|10325.4|10327|10326.3|10327.5|10326.8|10326|10325.3|143
1609357800000|2020-12-30 19:50:00|10326.9|10326.2|10326.8|10326.1|10328.3|10327.6|10326.7|10326|109
1609358100000|2020-12-30 19:55:00|10326.7|10326|10326.6|10325.9|10327.4|10326.7|10326|10325.3|253
1609358400000|2020-12-30 20:00:00|10326.5|10325.8|10325.3|10324.6|10326.8|10326.1|10324.8|10324.1|281
1609358700000|2020-12-30 20:05:00|10325.2|10324.5|10323.5|10322.8|10325.5|10324.8|10323.2|10322.4|193
1609359000000|2020-12-30 20:10:00|10323.4|10322.7|10323.6|10322.9|10324.4|10323.7|10322.8|10322.1|267
1609359300000|2020-12-30 20:15:00|10323.5|10322.8|10323.5|10322.8|10324|10323.3|10323.1|10322.2|128
1609359600000|2020-12-30 20:20:00|10323.6|10322.9|10324|10323.3|10324.1|10323.4|10323.5|10322.8|140
1609359900000|2020-12-30 20:25:00|10323.9|10323.2|10324|10323.3|10324.1|10323.4|10322.8|10321.9|175
1609360200000|2020-12-30 20:30:00|10323.7|10323|10324.1|10323.1|10324.2|10323.5|10323.6|10322.3|155
1609360500000|2020-12-30 20:35:00|10324|10323|10324.1|10323.4|10324.4|10323.7|10323.6|10322.7|120
1609360800000|2020-12-30 20:40:00|10324|10323.3|10324.7|10324|10325.4|10324.6|10323.9|10322.9|219
1609361100000|2020-12-30 20:45:00|10324.6|10323.9|10324.6|10323.9|10324.8|10324.1|10323.4|10322.7|132
1609361400000|2020-12-30 20:50:00|10324.5|10323.8|10324.1|10323.4|10325.4|10324.7|10323.9|10323.2|164
1609361700000|2020-12-30 20:55:00|10324.5|10323.8|10326.4|10325.7|10327|10326.3|10323.8|10323.1|368
1609362000000|2020-12-30 21:00:00|10326.3|10325.6|10327.6|10326.9|10329.9|10329.2|10325.6|10324.9|437
1609362300000|2020-12-30 21:05:00|10327.7|10327|10329|10328.3|10329.2|10328.5|10327.4|10326.7|154
1609362600000|2020-12-30 21:10:00|10328.9|10328.2|10325|10324.3|10329|10328.3|10325|10324.3|129
1609362900000|2020-12-30 21:15:00|10325.1|10324.4|10325|10324.3|10325.7|10325|10324.3|10323.6|142
1609363200000|2020-12-30 21:20:00|10324.9|10324.2|10323.9|10323.2|10325|10324.3|10323.3|10322.5|95
1609363500000|2020-12-30 21:25:00|10324|10323.3|10324.7|10323.7|10324.8|10323.9|10323.8|10322.9|63
1609363800000|2020-12-30 21:30:00|10324.8|10323.8|10324|10323.3|10324.8|10324|10323.8|10323.1|85
1609364100000|2020-12-30 21:35:00|10324.1|10323.4|10323.3|10322.6|10324.2|10323.5|10322.9|10322.2|104
1609364400000|2020-12-30 21:40:00|10323.4|10322.7|10323.3|10322.6|10324.2|10323.5|10323.1|10322.4|82
1609364700000|2020-12-30 21:45:00|10323.2|10322.5|10323.5|10322.5|10323.9|10322.9|10323.2|10322.4|98
1609365000000|2020-12-30 21:50:00|10323.4|10322.4|10322.1|10321.1|10323.4|10322.4|10321.2|10320.2|335
1609365300000|2020-12-30 21:55:00|10322|10321|10321|10318.2|10322.1|10321.1|10320.6|10317.7|626
1609365600000|2020-12-30 22:00:00|10319.7|10313.7|10319|10314.1|10322.4|10316.4|10314|10308|65
1609365900000|2020-12-30 22:05:00|10319.6|10313.6|10320.4|10315.7|10321.1|10315.9|10318.9|10313.1|152
1609366200000|2020-12-30 22:10:00|10320.3|10315.6|10319.7|10315.8|10320.7|10316.1|10318.8|10314.5|143
1609366500000|2020-12-30 22:15:00|10319.8|10314.8|10321.7|10317.4|10322.6|10318.6|10318.7|10313.9|169
1609366800000|2020-12-30 22:20:00|10321.8|10317.5|10321.6|10318.3|10327.6|10321.6|10321.1|10316|271
1609367100000|2020-12-30 22:25:00|10321.7|10318.4|10323.1|10319.1|10324.3|10319.2|10321.4|10317.3|196
1609367400000|2020-12-30 22:30:00|10323.4|10319|10325.7|10319.7|10328.1|10322.1|10321.2|10317.3|295
1609367700000|2020-12-30 22:35:00|10325.6|10319.6|10323.8|10319.5|10326.8|10320.8|10323.4|10318.4|330
1609368000000|2020-12-30 22:40:00|10323.7|10319.4|10323.4|10318.5|10325.5|10320|10322.9|10317.8|220
1609368300000|2020-12-30 22:45:00|10323|10318.4|10323.3|10317.8|10324.9|10318.9|10322.3|10317.3|246
1609368600000|2020-12-30 22:50:00|10323.4|10317.7|10323.5|10317.5|10323.9|10318.7|10322.5|10317.1|202
1609368900000|2020-12-30 22:55:00|10323.6|10317.7|10324.4|10319.7|10325.5|10320|10321.9|10317.1|175
1609369200000|2020-12-30 23:00:00|10324.3|10319.6|10322.7|10321.7|10325|10322.9|10322.4|10319.6|460
1609369500000|2020-12-30 23:05:00|10322.8|10321.8|10321.2|10320.2|10322.8|10321.8|10320.7|10319.7|168
1609369800000|2020-12-30 23:10:00|10321|10320|10318.9|10317.9|10321.1|10320.2|10318.8|10317.8|114
1609370100000|2020-12-30 23:15:00|10318.8|10317.8|10316.8|10315.8|10319|10318|10316.6|10315.7|128
1609370400000|2020-12-30 23:20:00|10316.9|10315.9|10317.2|10316.5|10317.5|10316.7|10316.5|10315.6|109
1609370700000|2020-12-30 23:25:00|10317.3|10316.6|10317.2|10316.5|10317.4|10316.7|10317.1|10316.4|63
1609371000000|2020-12-30 23:30:00|10317.3|10316.6|10316.5|10315.8|10317.5|10316.8|10314.9|10314.2|154
1609371300000|2020-12-30 23:35:00|10316.4|10315.7|10316.8|10316.1|10317.9|10317.2|10316.3|10315.6|89
1609371600000|2020-12-30 23:40:00|10316.6|10315.9|10316.8|10316.1|10318.3|10317.6|10316.4|10315.7|102
1609371900000|2020-12-30 23:45:00|10316.7|10316|10315|10314.3|10316.7|10316|10314.8|10314.1|65
1609372200000|2020-12-30 23:50:00|10314.9|10314.2|10314.8|10314.1|10315|10314.3|10314.8|10314.1|22
1609372500000|2020-12-30 23:55:00|10314.9|10314.2|10313.2|10312.5|10314.9|10314.2|10312.5|10311.8|85
1609372800000|2020-12-31 00:00:00|10313.1|10312.4|10314.8|10314.1|10315.5|10314.8|10312.8|10312.1|151
1609373100000|2020-12-31 00:05:00|10314.9|10314.2|10316.2|10315.5|10318.4|10317.7|10314.8|10314.1|199
1609373400000|2020-12-31 00:10:00|10316.3|10315.6|10317.2|10316.5|10317.5|10316.8|10315.5|10314.8|164
1609373700000|2020-12-31 00:15:00|10317.1|10316.4|10319.3|10318.6|10319.4|10318.7|10316.7|10316|146
1609374000000|2020-12-31 00:20:00|10319.2|10318.5|10320.8|10320.1|10321.4|10320.7|10318.8|10318.1|341
1609374300000|2020-12-31 00:25:00|10321|10320.3|10318.6|10317.9|10321|10320.3|10318.2|10317.5|320
1609374600000|2020-12-31 00:30:00|10318.5|10317.8|10317.1|10316.4|10318.6|10317.9|10316.5|10315.8|243
1609374900000|2020-12-31 00:35:00|10317.2|10316.5|10319.4|10318.7|10319.4|10318.7|10317.1|10316.4|170
1609375200000|2020-12-31 00:40:00|10319.5|10318.8|10317|10316.3|10319.8|10319.1|10317|10316.3|123
1609375500000|2020-12-31 00:45:00|10316.7|10316|10313.7|10313|10316.8|10316.1|10313.6|10312.9|166
1609375800000|2020-12-31 00:50:00|10313.8|10313.1|10314.4|10313.7|10315.7|10315|10312.7|10312|205
1609376100000|2020-12-31 00:55:00|10314.3|10313.6|10314.6|10313.9|10314.8|10314.1|10313.4|10312.7|124
1609376400000|2020-12-31 01:00:00|10314.5|10313.8|10316|10315.3|10316|10315.3|10312.7|10312|166
1609376700000|2020-12-31 01:05:00|10316.2|10315.5|10314.6|10313.9|10317|10316.3|10311|10310.3|318
1609377000000|2020-12-31 01:10:00|10314.5|10313.8|10314.8|10314.1|10316.1|10315.4|10313|10312.3|181
1609377300000|2020-12-31 01:15:00|10314.7|10314|10313.5|10312.8|10315.6|10314.9|10313.2|10312.5|188
1609377600000|2020-12-31 01:20:00|10313.6|10312.9|10314.5|10313.8|10314.5|10313.8|10312.7|10312|128
1609377900000|2020-12-31 01:25:00|10314.4|10313.7|10315|10314.3|10315.6|10314.9|10314.3|10313.6|143
1609378200000|2020-12-31 01:30:00|10315.1|10314.4|10315.7|10315|10316.9|10316.2|10315.1|10314.4|156
1609378500000|2020-12-31 01:35:00|10315.6|10314.9|10315.7|10315|10316.4|10315.7|10314.5|10313.8|103
1609378800000|2020-12-31 01:40:00|10315.9|10315.2|10315.3|10314.6|10315.9|10315.2|10314|10313.3|211
1609379100000|2020-12-31 01:45:00|10315.2|10314.5|10313.8|10313.1|10315.7|10315|10312.7|10312|248
1609379400000|2020-12-31 01:50:00|10313.9|10313.2|10310.9|10310.2|10314.5|10313.8|10310.7|10310|193
1609379700000|2020-12-31 01:55:00|10310.8|10310.1|10313.1|10312.4|10313.6|10312.9|10310.8|10310.1|148
1609380000000|2020-12-31 02:00:00|10313|10312.3|10312.4|10311.7|10313.9|10313.2|10312.3|10311.6|174
1609380300000|2020-12-31 02:05:00|10312.5|10311.8|10310.8|10310.1|10312.5|10311.8|10310.4|10309.7|192
1609380600000|2020-12-31 02:10:00|10310.7|10310|10310.9|10310.2|10311.5|10310.8|10309.3|10308.6|178
1609380900000|2020-12-31 02:15:00|10310.8|10310.1|10308.8|10308.1|10310.9|10310.2|10308.3|10307.6|134
1609381200000|2020-12-31 02:20:00|10308.7|10308|10309.2|10308.5|10310.5|10309.8|10308.7|10308|307
1609381500000|2020-12-31 02:25:00|10309.3|10308.6|10310|10309.3|10310.5|10309.8|10309|10308.3|140
1609381800000|2020-12-31 02:30:00|10309.9|10309.2|10310.4|10309.7|10310.8|10310.1|10309.7|10309|128
1609382100000|2020-12-31 02:35:00|10310.3|10309.6|10311.6|10310.9|10311.8|10311.1|10309.7|10309|142
1609382400000|2020-12-31 02:40:00|10311.7|10311|10312.4|10311.7|10313.5|10312.8|10311.7|10311|255
1609382700000|2020-12-31 02:45:00|10312.5|10311.8|10317.7|10317|10319.8|10319.1|10312.4|10311.7|437
1609383000000|2020-12-31 02:50:00|10317.6|10316.9|10319.8|10319.1|10320.2|10319.5|10316|10315.3|463
1609383300000|2020-12-31 02:55:00|10319.9|10319.2|10318.1|10317.4|10321.2|10320.5|10317.8|10317.1|410
1609383600000|2020-12-31 03:00:00|10318|10317.3|10317|10316.3|10318.1|10317.4|10315.6|10314.9|399
1609383900000|2020-12-31 03:05:00|10317.1|10316.4|10317.3|10316.6|10318.1|10317.4|10316.1|10315.4|242
1609384200000|2020-12-31 03:10:00|10317.2|10316.5|10318.2|10317.5|10318.3|10317.6|10316.1|10315.4|247
1609384500000|2020-12-31 03:15:00|10318.1|10317.4|10317.1|10316.4|10318.2|10317.5|10317|10316.3|121
1609384800000|2020-12-31 03:20:00|10316.8|10316.1|10319.6|10318.9|10320.1|10319.4|10316.6|10315.9|178
1609385100000|2020-12-31 03:25:00|10319.7|10319|10317.8|10317.1|10319.7|10319|10317.7|10317|108
1609385400000|2020-12-31 03:30:00|10318.1|10317.4|10316.3|10315.6|10318.2|10317.5|10315.2|10314.5|152
1609385700000|2020-12-31 03:35:00|10316.2|10315.5|10316.9|10316.2|10317.3|10316.6|10315.7|10315|122
1609386000000|2020-12-31 03:40:00|10317|10316.3|10317.1|10316.4|10317.1|10316.4|10316.5|10315.8|89
1609386300000|2020-12-31 03:45:00|10317|10316.3|10317.1|10316.4|10317.3|10316.6|10316.7|10316|74
1609386600000|2020-12-31 03:50:00|10317.2|10316.5|10317.9|10317.2|10318.2|10317.5|10317.1|10316.4|72
1609386900000|2020-12-31 03:55:00|10317.8|10317.1|10318.3|10317.6|10318.7|10318|10317.3|10316.6|116
1609387200000|2020-12-31 04:00:00|10318.2|10317.5|10319.6|10318.9|10319.7|10319|10317.7|10317|278
1609387500000|2020-12-31 04:05:00|10319.7|10319|10319.4|10318.7|10319.9|10319.2|10317.8|10317.1|236
1609387800000|2020-12-31 04:10:00|10319.3|10318.6|10316.2|10315.5|10319.4|10318.7|10316.2|10315.5|131
1609388100000|2020-12-31 04:15:00|10316.3|10315.6|10316.7|10316|10317.3|10316.6|10315.9|10315.2|113
1609388400000|2020-12-31 04:20:00|10316.6|10315.9|10316.6|10315.9|10316.8|10316.1|10315.8|10315.1|74
1609388700000|2020-12-31 04:25:00|10316.5|10315.8|10316.7|10316|10317.8|10317.1|10316.4|10315.7|135
1609389000000|2020-12-31 04:30:00|10316.5|10315.8|10316.4|10315.7|10316.9|10316.2|10315.9|10315.2|102
1609389300000|2020-12-31 04:35:00|10316.3|10315.6|10316.5|10315.8|10317|10316.3|10316.1|10315.4|101
1609389600000|2020-12-31 04:40:00|10316.4|10315.7|10316.7|10316|10317.1|10316.4|10315.9|10315.2|117
1609389900000|2020-12-31 04:45:00|10316.8|10316.1|10316.6|10315.9|10317.3|10316.6|10316.5|10315.8|103
1609390200000|2020-12-31 04:50:00|10316.5|10315.8|10316.1|10315.4|10317.2|10316.5|10315.6|10314.9|98
1609390500000|2020-12-31 04:55:00|10316.2|10315.5|10316.1|10315.4|10316.5|10315.8|10315.6|10314.9|104
1609390800000|2020-12-31 05:00:00|10316.2|10315.5|10317.9|10317.2|10318|10317.3|10315.7|10315|129
1609391100000|2020-12-31 05:05:00|10317.8|10317.1|10317.7|10317|10318|10317.3|10317.4|10316.7|88
1609391400000|2020-12-31 05:10:00|10317.5|10316.8|10315.5|10314.8|10317.6|10316.9|10315.4|10314.7|110
1609391700000|2020-12-31 05:15:00|10315|10314.3|10314.5|10313.8|10315.2|10314.5|10314.3|10313.6|122
1609392000000|2020-12-31 05:20:00|10314.6|10313.9|10314|10313.3|10315.1|10314.4|10313.9|10313.2|93
1609392300000|2020-12-31 05:25:00|10314.1|10313.4|10313.8|10313.1|10314.3|10313.6|10313.4|10312.7|97
1609392600000|2020-12-31 05:30:00|10313.7|10313|10312.4|10311.7|10314.2|10313.5|10312.3|10311.6|161
1609392900000|2020-12-31 05:35:00|10312.5|10311.8|10314.1|10313.4|10314.1|10313.4|10312.3|10311.6|252
1609393200000|2020-12-31 05:40:00|10314.2|10313.5|10314.7|10314|10315|10314.3|10314|10313.3|141
1609393500000|2020-12-31 05:45:00|10314.6|10313.9|10314|10313.3|10314.8|10314.1|10313.4|10312.7|112
1609393800000|2020-12-31 05:50:00|10314.1|10313.4|10313.2|10312.5|10314.1|10313.4|10312.9|10312.2|101
1609394100000|2020-12-31 05:55:00|10313.3|10312.6|10313.8|10313.1|10314.8|10314.1|10312.3|10311.6|199
1609394400000|2020-12-31 06:00:00|10314.2|10313.5|10313.1|10312.4|10314.7|10314|10312.2|10311.5|213
1609394700000|2020-12-31 06:05:00|10312.6|10311.9|10312.9|10312.2|10313|10312.3|10311.7|10311|125
1609395000000|2020-12-31 06:10:00|10312.7|10312|10313.5|10312.8|10315|10314.3|10312.3|10311.6|186
1609395300000|2020-12-31 06:15:00|10313.8|10313.1|10314.4|10313.7|10315.1|10314.4|10313.7|10313|219
1609395600000|2020-12-31 06:20:00|10314.5|10313.8|10314.2|10313.5|10314.6|10313.9|10313.4|10312.7|123
1609395900000|2020-12-31 06:25:00|10314.1|10313.4|10312.9|10312.2|10314.2|10313.5|10312.3|10311.6|166
1609396200000|2020-12-31 06:30:00|10313.2|10312.5|10313.3|10312.6|10314|10313.3|10312.9|10312.2|121
1609396500000|2020-12-31 06:35:00|10313.5|10312.8|10313|10312.3|10313.6|10312.9|10312.2|10311.5|138
1609396800000|2020-12-31 06:40:00|10313.1|10312.4|10314.4|10313.7|10314.9|10314.2|10312.8|10312.1|147
1609397100000|2020-12-31 06:45:00|10314.3|10313.6|10314.1|10313.4|10314.4|10313.7|10312.5|10311.8|150
1609397400000|2020-12-31 06:50:00|10314.2|10313.5|10314.1|10313.4|10314.7|10314|10313.5|10312.8|102
1609397700000|2020-12-31 06:55:00|10314|10313.3|10314.6|10313.9|10314.6|10313.9|10314|10313.3|112
1609398000000|2020-12-31 07:00:00|10314.7|10314|10312.2|10311.5|10315.6|10314.9|10311.7|10311|253
1609398300000|2020-12-31 07:05:00|10312.3|10311.6|10313.3|10312.6|10313.7|10313|10311.8|10311.1|224
1609398600000|2020-12-31 07:10:00|10313.4|10312.7|10313.3|10312.6|10314.4|10313.7|10312.8|10312.1|204
1609398900000|2020-12-31 07:15:00|10313.2|10312.5|10311.3|10310.6|10314.3|10313.6|10311.2|10310.5|329
1609399200000|2020-12-31 07:20:00|10311.2|10310.5|10312|10311.3|10312.4|10311.7|10310.7|10310|234
1609399500000|2020-12-31 07:25:00|10311.9|10311.2|10312.2|10311.5|10312.9|10312.2|10311.2|10310.5|230
1609399800000|2020-12-31 07:30:00|10312.1|10311.4|10311.9|10311.2|10312.6|10311.9|10311.6|10310.9|215
1609400100000|2020-12-31 07:35:00|10312|10311.3|10312.5|10311.8|10312.9|10312.2|10311.4|10310.7|241
1609400400000|2020-12-31 07:40:00|10312.4|10311.7|10312.2|10311.5|10313|10312.3|10311.7|10311|201
1609400700000|2020-12-31 07:45:00|10312.3|10311.6|10313.3|10312.6|10314.4|10313.7|10312.3|10311.6|229
1609401000000|2020-12-31 07:50:00|10313.4|10312.7|10313|10312.3|10314.4|10313.7|10312.9|10312.2|256
1609401300000|2020-12-31 07:55:00|10313.1|10312.4|10311.6|10310.9|10313.6|10312.9|10310.8|10310.1|429
1609401600000|2020-12-31 08:00:00|10311.5|10310.8|10313.2|10312.5|10314.1|10313.4|10310|10309.3|525
1609401900000|2020-12-31 08:05:00|10313.1|10312.4|10313.2|10312.5|10314.2|10313.5|10312.2|10311.5|269
1609402200000|2020-12-31 08:10:00|10313.1|10312.4|10313.2|10312.5|10314.4|10313.7|10313|10312.3|288
1609402500000|2020-12-31 08:15:00|10313.1|10312.4|10314.2|10313.5|10315|10314.3|10312.3|10311.6|281
1609402800000|2020-12-31 08:20:00|10314.1|10313.4|10315.1|10314.4|10315.4|10314.7|10313.8|10313.1|395
1609403100000|2020-12-31 08:25:00|10315.4|10314.7|10316.9|10316.2|10318.8|10318.1|10314.8|10314.1|495
1609403400000|2020-12-31 08:30:00|10316.8|10316.1|10313.4|10312.7|10317.1|10316.4|10313|10312.3|354
1609403700000|2020-12-31 08:35:00|10313.3|10312.6|10314.8|10314.1|10316.8|10316.1|10312.8|10312.1|411
1609404000000|2020-12-31 08:40:00|10314.7|10314|10314.7|10314|10315.6|10314.9|10313.6|10312.9|455
1609404300000|2020-12-31 08:45:00|10314.6|10313.9|10313.9|10313.2|10315.5|10314.8|10313.4|10312.7|312
1609404600000|2020-12-31 08:50:00|10313.8|10313.1|10314.3|10313.6|10314.3|10313.6|10312.4|10311.7|297
1609404900000|2020-12-31 08:55:00|10314.5|10313.8|10312.8|10312.1|10315|10314.3|10312.3|10311.6|278
1609405200000|2020-12-31 09:00:00|10312.9|10312.2|10314.3|10313.6|10314.9|10314.2|10312.7|10312|306
1609405500000|2020-12-31 09:05:00|10314.4|10313.7|10315.8|10315.1|10316.9|10316.2|10314.2|10313.5|412
1609405800000|2020-12-31 09:10:00|10315.9|10315.2|10316.9|10316.2|10317.2|10316.5|10315.6|10314.9|621
1609406100000|2020-12-31 09:15:00|10316.8|10316.1|10317.8|10317.1|10319.4|10318.7|10316.6|10315.9|433
1609406400000|2020-12-31 09:20:00|10317.9|10317.2|10318.2|10317.5|10319|10318.3|10317.2|10316.5|347
1609406700000|2020-12-31 09:25:00|10318.1|10317.4|10318.4|10317.7|10318.5|10317.8|10316.8|10316.1|335
1609407000000|2020-12-31 09:30:00|10318.7|10318|10319.4|10318.7|10319.5|10318.8|10317.7|10317|363
1609407300000|2020-12-31 09:35:00|10319.3|10318.6|10317.7|10317|10319.4|10318.7|10317.5|10316.8|269
1609407600000|2020-12-31 09:40:00|10317.6|10316.9|10315|10314.3|10317.8|10317.1|10312.9|10312.2|416
1609407900000|2020-12-31 09:45:00|10315.1|10314.4|10314.4|10313.7|10315.4|10314.7|10313.3|10312.6|331
1609408200000|2020-12-31 09:50:00|10314.5|10313.8|10314.5|10313.8|10315.1|10314.4|10313|10312.3|437
1609408500000|2020-12-31 09:55:00|10314.4|10313.7|10301.9|10301.2|10314.6|10313.9|10300|10299.3|1185
1609408800000|2020-12-31 10:00:00|10302.1|10301.4|10306.1|10305.4|10307.9|10307.2|10300.9|10300.2|473
1609409100000|2020-12-31 10:05:00|10305.9|10305.2|10307.8|10307.1|10307.9|10307.2|10304.9|10304.2|322
1609409400000|2020-12-31 10:10:00|10307.7|10307|10306.8|10306.1|10307.9|10307.2|10305.3|10304.6|339
1609409700000|2020-12-31 10:15:00|10307|10306.3|10305.7|10305|10307.1|10306.4|10304.9|10304.2|294
1609410000000|2020-12-31 10:20:00|10305.8|10305.1|10301.3|10300.6|10306.3|10305.6|10301.3|10300.6|244
1609410300000|2020-12-31 10:25:00|10301.2|10300.5|10302.9|10302.2|10303.9|10303.2|10300.3|10299.6|393
1609410600000|2020-12-31 10:30:00|10303|10302.3|10301.4|10300.7|10303.5|10302.8|10300.4|10299.7|473
1609410900000|2020-12-31 10:35:00|10301.6|10300.9|10301.9|10301.2|10303.7|10303|10301.5|10300.8|275
1609411200000|2020-12-31 10:40:00|10302|10301.3|10304|10303.3|10304|10303.3|10301.5|10300.8|232
1609411500000|2020-12-31 10:45:00|10303.6|10302.9|10305.8|10305.1|10306|10305.3|10300.7|10300|515
1609411800000|2020-12-31 10:50:00|10305.9|10305.2|10306.5|10305.8|10307|10306.3|10305.6|10304.9|208
1609412100000|2020-12-31 10:55:00|10306.4|10305.7|10303.9|10303.2|10306.5|10305.8|10303.7|10303|324
1609412400000|2020-12-31 11:00:00|10304|10303.3|10304.6|10303.9|10305.2|10304.5|10302|10301.3|285
1609412700000|2020-12-31 11:05:00|10304.7|10304|10307.2|10306.5|10307.9|10307.2|10304.7|10304|294
1609413000000|2020-12-31 11:10:00|10307.1|10306.4|10307.1|10306.4|10307.4|10306.7|10305.7|10305|297
1609413300000|2020-12-31 11:15:00|10307|10306.3|10307.1|10306.4|10307.4|10306.7|10305.7|10305|506
1609413600000|2020-12-31 11:20:00|10307.2|10306.5|10306.7|10306|10307.5|10306.8|10306.3|10305.6|410
1609413900000|2020-12-31 11:25:00|10306.9|10306.2|10306.8|10306.1|10308.1|10307.4|10305.7|10305|210
1609414200000|2020-12-31 11:30:00|10306.7|10306|10308.8|10308.1|10309|10308.3|10306|10305.3|277
1609414500000|2020-12-31 11:35:00|10308.9|10308.2|10307.3|10306.6|10309.8|10309.1|10306.7|10306|256
1609414800000|2020-12-31 11:40:00|10307.1|10306.4|10308.5|10307.8|10308.7|10308|10306.6|10305.9|236
1609415100000|2020-12-31 11:45:00|10308.6|10307.9|10308.9|10308.2|10310|10309.3|10307.9|10307.2|315
1609415400000|2020-12-31 11:50:00|10309|10308.3|10307.5|10306.8|10309|10308.3|10306.5|10305.8|390
1609415700000|2020-12-31 11:55:00|10307.6|10306.9|10306.4|10305.7|10308.2|10307.5|10305.8|10305.1|304
1609416000000|2020-12-31 12:00:00|10306.5|10305.8|10305.8|10305.1|10307.5|10306.8|10305.2|10304.5|326
1609416300000|2020-12-31 12:05:00|10305.9|10305.2|10306.1|10305.4|10306.4|10305.7|10304.4|10303.7|236
1609416600000|2020-12-31 12:10:00|10306|10305.3|10304.9|10304.2|10306.3|10305.6|10303.6|10302.9|273
1609416900000|2020-12-31 12:15:00|10304.7|10304|10306.9|10306.2|10307|10306.3|10303.5|10302.8|293
1609417200000|2020-12-31 12:20:00|10306.8|10306.1|10308.2|10307.5|10308.2|10307.5|10306|10305.3|206
1609417500000|2020-12-31 12:25:00|10308.3|10307.6|10307.8|10307.1|10308.3|10307.6|10306.5|10305.8|268
1609417800000|2020-12-31 12:30:00|10307.7|10307|10309.1|10308.4|10309.4|10308.7|10307.6|10306.9|284
1609418100000|2020-12-31 12:35:00|10309.2|10308.5|10307.9|10307.2|10309.4|10308.7|10307.3|10306.6|166
1609418400000|2020-12-31 12:40:00|10307.8|10307.1|10308.3|10307.6|10310|10309.3|10307.7|10307|371
1609418700000|2020-12-31 12:45:00|10308.6|10307.9|10308.8|10308.1|10310|10309.3|10308.2|10307.5|332
1609419000000|2020-12-31 12:50:00|10308.7|10308|10309.1|10308.4|10309.3|10308.6|10307.9|10307.2|227
1609419300000|2020-12-31 12:55:00|10309.2|10308.5|10307.1|10306.4|10309.6|10308.9|10306.3|10305.6|394
1609419600000|2020-12-31 13:00:00|10307|10306.3|10306.9|10306.2|10307.4|10306.7|10306.1|10305.4|248
1609419900000|2020-12-31 13:05:00|10307|10306.3|10307|10306.3|10307.5|10306.8|10305.7|10305|279
1609420200000|2020-12-31 13:10:00|10306.9|10306.2|10308.3|10307.6|10309.2|10308.5|10306.8|10306.1|319
1609420500000|2020-12-31 13:15:00|10308.4|10307.7|10307.5|10306.8|10309.9|10309.2|10307.5|10306.8|329
1609420800000|2020-12-31 13:20:00|10307.6|10306.9|10309|10308.3|10310|10309.3|10306.7|10306|284
1609421100000|2020-12-31 13:25:00|10308.9|10308.2|10308.3|10305.2|10309.1|10308.4|10307.4|10305.2|265
1609421400000|2020-12-31 13:30:00|10308.7|10305.5|10308.6|10307.9|10309.9|10309.2|10306.5|10305.2|295
1609421700000|2020-12-31 13:35:00|10308.7|10308|10307.9|10307.2|10309|10308.3|10307.4|10306.7|263
1609422000000|2020-12-31 13:40:00|10308|10307.3|10307.8|10307.1|10308.9|10308.2|10306.6|10305.9|273
1609422300000|2020-12-31 13:45:00|10307.9|10307.2|10308|10307.3|10308.6|10307.9|10307.1|10306.4|297
1609422600000|2020-12-31 13:50:00|10307.9|10307.2|10307.7|10307|10309|10308.3|10307.2|10306.5|346
1609422900000|2020-12-31 13:55:00|10307.6|10306.9|10307.2|10306.5|10309.1|10308.4|10306.4|10305.7|367
1609423200000|2020-12-31 14:00:00|10307.1|10306.4|10308.1|10307.4|10309|10308.3|10306.5|10305.8|420
1609423500000|2020-12-31 14:05:00|10308.2|10307.5|10307.7|10307|10308.9|10308.2|10306.9|10306.2|391
1609423800000|2020-12-31 14:10:00|10307.5|10306.8|10308.3|10307.6|10308.4|10307.7|10306.6|10305.9|229
1609424100000|2020-12-31 14:15:00|10308.2|10307.5|10307.3|10306.6|10308.5|10307.8|10307|10306.3|200
1609424400000|2020-12-31 14:20:00|10307.5|10306.8|10307.6|10306.9|10308.1|10307.4|10306.6|10305.9|206
1609424700000|2020-12-31 14:25:00|10307.7|10307|10305.7|10305|10307.8|10307.1|10305.7|10305|215
1609425000000|2020-12-31 14:30:00|10305.6|10304.9|10307.9|10307.2|10308.1|10307.4|10304.1|10303.4|369
1609425300000|2020-12-31 14:35:00|10307.8|10307.1|10307.5|10306.8|10307.9|10307.2|10305.6|10304.9|276
1609425600000|2020-12-31 14:40:00|10307.4|10306.7|10306.6|10305.9|10307.9|10307.2|10306.1|10305.4|187
1609425900000|2020-12-31 14:45:00|10306.5|10305.8|10305.8|10305.1|10307.4|10306.7|10305.4|10304.7|234
1609426200000|2020-12-31 14:50:00|10305.7|10305|10304.4|10303.7|10305.8|10305.1|10303.8|10303.1|250
1609426500000|2020-12-31 14:55:00|10304.5|10303.8|10305.2|10304.5|10305.7|10305|10303.6|10302.9|314
1609426800000|2020-12-31 15:00:00|10305.3|10304.6|10306.5|10305.8|10306.5|10305.8|10304.9|10304.2|268
1609427100000|2020-12-31 15:05:00|10306.4|10305.7|10304.5|10303.8|10307.7|10307|10304.5|10303.8|317
1609427400000|2020-12-31 15:10:00|10304.4|10303.7|10304.8|10304.1|10304.9|10304.2|10302.9|10302.2|333
1609427700000|2020-12-31 15:15:00|10304.7|10304|10302.5|10301.8|10304.9|10304.2|10302.5|10301.8|355
1609428000000|2020-12-31 15:20:00|10302.4|10301.7|10301.4|10300.7|10302.8|10302.1|10300|10299.3|442
1609428300000|2020-12-31 15:25:00|10301.3|10300.6|10304|10303.3|10304.4|10303.7|10301.2|10300.5|360
1609428600000|2020-12-31 15:30:00|10304.1|10303.4|10309.8|10309.1|10309.9|10309.2|10303.7|10303|352
1609428900000|2020-12-31 15:35:00|10309.4|10308.7|10308.6|10307.9|10310.1|10309.4|10308|10307.3|361
1609429200000|2020-12-31 15:40:00|10308.5|10307.8|10318.1|10317.4|10319.6|10318.9|10308.3|10307.6|626
1609429500000|2020-12-31 15:45:00|10318|10317.3|10329|10328.3|10332|10331.2|10315|10314.3|773
1609429800000|2020-12-31 15:50:00|10328.8|10328.1|10321.4|10320.7|10330.2|10329.5|10320.1|10319.4|724
1609430100000|2020-12-31 15:55:00|10321.5|10320.8|10323|10322.3|10327.3|10326.6|10319.3|10318.6|958
1609430400000|2020-12-31 16:00:00|10322.8|10322.1|10323.9|10323.2|10327.3|10326.5|10321.9|10321.2|619
1609430700000|2020-12-31 16:05:00|10324|10323.3|10322.7|10322|10325.9|10325.2|10322.6|10321.9|351
1609431000000|2020-12-31 16:10:00|10322.8|10322.1|10326|10325.3|10327|10326.3|10322.5|10321.8|463
1609431300000|2020-12-31 16:15:00|10325.9|10325.2|10322|10321.3|10326.3|10325.6|10322|10321.3|273
1609431600000|2020-12-31 16:20:00|10322.3|10321.6|10319.9|10319.2|10322.7|10322|10319.4|10318.7|447
1609431900000|2020-12-31 16:25:00|10319.8|10319.1|10320.9|10320.2|10322.9|10322.2|10319.4|10318.7|363
1609432200000|2020-12-31 16:30:00|10320.8|10320.1|10321.5|10320.8|10322.1|10321.4|10319.5|10318.8|413
1609432500000|2020-12-31 16:35:00|10321.4|10320.7|10320.2|10319.5|10322|10321.3|10319.7|10319|337
1609432800000|2020-12-31 16:40:00|10320.1|10319.4|10326.3|10325.6|10326.5|10325.8|10319.4|10318.7|417
1609433100000|2020-12-31 16:45:00|10326.2|10325.5|10323.6|10322.9|10326.4|10325.7|10322.8|10322.1|332
1609433400000|2020-12-31 16:50:00|10323.5|10322.8|10323|10322.3|10323.7|10323|10321.7|10321|194
1609433700000|2020-12-31 16:55:00|10323.1|10322.4|10319.6|10318.9|10323.1|10322.4|10319.2|10318.5|215
1609434000000|2020-12-31 17:00:00|10319.8|10319.1|10321.1|10320.4|10321.1|10320.4|10318.3|10317.6|315
1609434300000|2020-12-31 17:05:00|10321|10320.3|10321.8|10321.1|10323.2|10322.5|10320.3|10319.6|261
1609434600000|2020-12-31 17:10:00|10321.7|10321|10321.5|10320.8|10322.2|10321.5|10320.6|10319.9|290
1609434900000|2020-12-31 17:15:00|10321.4|10320.7|10321.9|10321.2|10322.4|10321.7|10320.7|10320|231
1609435200000|2020-12-31 17:20:00|10322|10321.3|10323.8|10323.1|10323.9|10323.2|10320.3|10319.6|293
1609435500000|2020-12-31 17:25:00|10323.7|10323|10320.8|10320.1|10324.2|10323.5|10319.7|10319|192
1609435800000|2020-12-31 17:30:00|10321|10320.3|10321.9|10321.2|10322.4|10321.7|10320.8|10320.1|206
1609436100000|2020-12-31 17:35:00|10322|10321.3|10322.9|10322.2|10323.9|10323.2|10321.2|10320.5|212
1609436400000|2020-12-31 17:40:00|10323|10322.3|10322.9|10322.2|10323.6|10322.9|10322.1|10321.4|258
1609436700000|2020-12-31 17:45:00|10323.1|10322.4|10326.1|10325.4|10327.4|10326.7|10323.1|10322.4|217
1609437000000|2020-12-31 17:50:00|10326.2|10325.5|10327.8|10327.1|10328.1|10327.4|10326|10325.3|237
1609437300000|2020-12-31 17:55:00|10328|10327.3|10329.9|10329.2|10331.2|10330.5|10326.2|10325.5|416
1609437600000|2020-12-31 18:00:00|10330.1|10329.4|10327.2|10326.5|10330.5|10329.8|10327.1|10326.4|193
1609437900000|2020-12-31 18:05:00|10327.3|10326.6|10327.3|10326.6|10327.5|10326.8|10325.7|10325|145
1609438200000|2020-12-31 18:10:00|10327.4|10326.7|10326.1|10325.4|10328.9|10328.2|10326.1|10325.4|142
1609438500000|2020-12-31 18:15:00|10326.2|10325.5|10326.2|10325.5|10326.7|10326|10325.7|10325|180
1609438800000|2020-12-31 18:20:00|10326.4|10325.7|10326.8|10326.1|10327.1|10326.4|10325.5|10324.8|212
1609439100000|2020-12-31 18:25:00|10326.9|10326.2|10326.9|10326.2|10327.3|10326.6|10326.1|10325.4|190
1609439400000|2020-12-31 18:30:00|10327.1|10326.4|10327.6|10326.9|10328|10327.3|10327|10326.3|185
1609439700000|2020-12-31 18:35:00|10327.5|10326.8|10326.5|10325.8|10328|10327.3|10326.5|10325.8|141
1609440000000|2020-12-31 18:40:00|10326.6|10325.9|10325.9|10325.2|10326.6|10325.9|10325.5|10324.8|135
1609440300000|2020-12-31 18:45:00|10325.8|10325.1|10326.7|10326|10326.9|10326.2|10325.6|10324.9|188
1609440600000|2020-12-31 18:50:00|10326.8|10326.1|10325.2|10324.5|10326.8|10326.1|10324.7|10324|90
1609440900000|2020-12-31 18:55:00|10325.1|10324.4|10325.7|10325|10326.7|10326|10325.1|10324.4|146
1609441200000|2020-12-31 19:00:00|10325.8|10325.1|10326.8|10326.1|10328.3|10327.6|10324|10323.3|297
1609441500000|2020-12-31 19:05:00|10326.7|10326|10325.8|10325.1|10327.5|10326.8|10325.7|10325|251
1609441800000|2020-12-31 19:10:00|10325.9|10325.2|10325.8|10325.1|10326|10325.3|10325.3|10324.6|102
1609442100000|2020-12-31 19:15:00|10325.7|10325|10326.2|10325.5|10326.2|10325.5|10325.5|10324.8|99
1609442400000|2020-12-31 19:20:00|10326.1|10325.4|10326.3|10325.6|10326.4|10325.7|10325.2|10324.5|72
1609442700000|2020-12-31 19:25:00|10326.2|10325.5|10325.2|10324.5|10326.3|10325.6|10325.1|10324.4|61
1609443000000|2020-12-31 19:30:00|10325.3|10324.6|10325.3|10324.6|10326.3|10325.6|10325.2|10324.5|77
1609443300000|2020-12-31 19:35:00|10325.2|10324.5|10325.2|10324.5|10325.9|10325.2|10325.1|10324.4|54
1609443600000|2020-12-31 19:40:00|10325.3|10324.6|10324.9|10324.2|10326|10325.3|10324.8|10324.1|79
1609443900000|2020-12-31 19:45:00|10324.8|10324.1|10326.4|10325.7|10326.6|10325.9|10324.8|10324.1|93
1609444200000|2020-12-31 19:50:00|10326.5|10325.8|10328|10327.3|10328.1|10327.4|10326.3|10325.6|150
1609444500000|2020-12-31 19:55:00|10327.9|10327.2|10326.9|10326.2|10328.7|10328|10326.9|10326.2|225
1609444800000|2020-12-31 20:00:00|10327|10326.3|10327.4|10326.7|10328.6|10327.9|10327|10326.3|176
1609445100000|2020-12-31 20:05:00|10327.5|10326.8|10327.5|10326.8|10327.6|10326.9|10327.3|10326.6|56
1609445400000|2020-12-31 20:10:00|10327.4|10326.7|10327.6|10326.9|10327.9|10327.2|10326.8|10326.1|106
1609445700000|2020-12-31 20:15:00|10327.5|10326.8|10327.4|10326.7|10327.6|10326.9|10326.9|10326.2|98
1609446000000|2020-12-31 20:20:00|10327.5|10326.8|10326.3|10325.6|10327.5|10326.8|10326.2|10325.5|85
1609446300000|2020-12-31 20:25:00|10325.9|10325.2|10325.9|10325.2|10326|10325.3|10325.7|10325|44
1609446600000|2020-12-31 20:30:00|10325.8|10325.1|10325.9|10325.2|10326.4|10325.7|10325.4|10324.7|92
1609446900000|2020-12-31 20:35:00|10325.8|10325.1|10325.9|10325.2|10326|10325.3|10325.3|10324.6|75
1609447200000|2020-12-31 20:40:00|10325.7|10325|10326.5|10325.8|10326.5|10325.8|10325.6|10324.9|89
1609447500000|2020-12-31 20:45:00|10326.4|10325.7|10327.9|10327.2|10328.2|10327.5|10326.4|10325.7|93
1609447800000|2020-12-31 20:50:00|10328|10327.3|10325.5|10324.8|10328|10327.3|10325.4|10324.7|117
1609448100000|2020-12-31 20:55:00|10325.4|10324.7|10326.1|10325.4|10326.2|10325.5|10325.4|10324.7|123
1609448400000|2020-12-31 21:00:00|10326.3|10325.6|10326.4|10325.7|10326.5|10325.8|10325.4|10324.7|182
1609448700000|2020-12-31 21:05:00|10326.5|10325.8|10328|10327|10329|10328|10326.4|10325.7|266
1609449000000|2020-12-31 21:10:00|10327.9|10326.9|10326.1|10325.1|10328.1|10327.2|10326.1|10325.1|196
1609449300000|2020-12-31 21:15:00|10326.5|10325.5|10326.5|10325.5|10326.9|10325.9|10326|10325|120
1609449600000|2020-12-31 21:20:00|10326.6|10325.6|10325.8|10325.1|10327|10326|10325.8|10324.8|131
1609449900000|2020-12-31 21:25:00|10326|10325|10328.3|10327.3|10328.5|10327.5|10325.8|10324.9|122
1609450200000|2020-12-31 21:30:00|10327.9|10326.9|10327.7|10326.7|10328.5|10327.5|10327.5|10326.5|123
1609450500000|2020-12-31 21:35:00|10327.8|10326.8|10327.6|10326.9|10328.6|10327.6|10327.6|10326.7|100
1609450800000|2020-12-31 21:40:00|10328.2|10327.2|10329.2|10328.2|10329.4|10328.4|10328.1|10327.1|138
1609451100000|2020-12-31 21:45:00|10329.3|10328.3|10329.6|10328.6|10330.4|10329.4|10328.7|10327.8|149
1609451400000|2020-12-31 21:50:00|10329.7|10328.7|10329.6|10328.6|10331.4|10329.4|10328.6|10327|233
1609451700000|2020-12-31 21:55:00|10330.2|10329.2|10330.9|10329.9|10331.4|10330.4|10329.6|10328.6|133
1609707600000|2021-01-03 21:00:00|10323.1|10311.1|10334|10322|10334|10322|10323|10311|22
1609707900000|2021-01-03 21:05:00|10323.6|10311.6|10334|10322|10334|10322|10323|10311|12
1609708200000|2021-01-03 21:10:00|10323.6|10311.6|10322.9|10310.9|10334|10322|10322.9|10310.9|15
1609708500000|2021-01-03 21:15:00|10328.1|10316.1|10334|10322|10334|10322|10323|10311|39
1609708800000|2021-01-03 21:20:00|10322.9|10310.9|10323|10311|10334|10322|10322.8|10310.8|28
1609709100000|2021-01-03 21:25:00|10334|10322|10334|10322|10334|10322|10323|10311|10
1609709400000|2021-01-03 21:30:00|10323.5|10311.5|10334|10322|10334|10322|10322.9|10310.9|12
1609709700000|2021-01-03 21:35:00|10322.9|10310.9|10332.1|10320.1|10334|10322|10322.9|10310.9|18
1609710000000|2021-01-03 21:40:00|10324.9|10312.9|10333.4|10321.4|10334|10322|10322.2|10310.2|30
1609710300000|2021-01-03 21:45:00|10333.3|10321.3|10333.2|10321.2|10333.3|10321.3|10322.5|10310.5|13
1609710600000|2021-01-03 21:50:00|10322.6|10310.6|10319.5|10308.5|10333.2|10321.2|10307.2|10299.8|115
1609710900000|2021-01-03 21:55:00|10319.3|10308|10318.2|10309.1|10321.9|10311.8|10311.6|10302|138
1609711200000|2021-01-03 22:00:00|10318.6|10307.9|10327.3|10319|10337.8|10325.8|10315.1|10306.5|161
1609711500000|2021-01-03 22:05:00|10327.5|10318.1|10327.1|10319.2|10330.5|10322.4|10324.6|10314.8|132
1609711800000|2021-01-03 22:10:00|10327|10319.3|10326.5|10319.8|10328.5|10323.5|10324.4|10317.3|141
1609712100000|2021-01-03 22:15:00|10326.9|10319.6|10323|10321|10326.9|10321.9|10322.6|10318.3|130
1609712400000|2021-01-03 22:20:00|10324.9|10319|10325.6|10319.3|10327.1|10323.4|10322.9|10318.1|160
1609712700000|2021-01-03 22:25:00|10325.5|10318.6|10327.9|10320.9|10329.5|10324.4|10323.2|10318.2|179
1609713000000|2021-01-03 22:30:00|10327.8|10320.8|10327.9|10320.9|10330.2|10323.2|10325.4|10318.4|162
1609713300000|2021-01-03 22:35:00|10327.8|10320.8|10327.9|10321.9|10330|10323.1|10326.5|10319.5|170
1609713600000|2021-01-03 22:40:00|10328.1|10322.1|10325.1|10319.1|10329.6|10323.6|10321.5|10315.5|344
1609713900000|2021-01-03 22:45:00|10324.7|10318.7|10326.1|10320.1|10326.7|10320.7|10323.1|10317.1|163
1609714200000|2021-01-03 22:50:00|10326.4|10320.4|10325|10319|10326.8|10320.8|10323.4|10317.4|116
1609714500000|2021-01-03 22:55:00|10325.7|10319.7|10325.7|10319.7|10327.7|10321.7|10322.4|10316.4|159
1609714800000|2021-01-03 23:00:00|10325.2|10319.2|10325.1|10322.2|10327.5|10323.9|10324|10318|1029
1609715100000|2021-01-03 23:05:00|10325.5|10322|10325.6|10323.6|10326.3|10324.5|10324|10321.1|769
1609715400000|2021-01-03 23:10:00|10325.7|10323.7|10327|10326|10328.2|10327|10325.1|10323.7|632
1609715700000|2021-01-03 23:15:00|10327.1|10326.1|10328|10327.3|10328.1|10327.4|10325.8|10324.8|323
1609716000000|2021-01-03 23:20:00|10327.9|10327.2|10329.1|10328.1|10330.6|10329.8|10327.7|10326.8|382
1609716300000|2021-01-03 23:25:00|10329.2|10328.2|10329.8|10329.1|10332|10331.3|10328.6|10327.8|520
1609716600000|2021-01-03 23:30:00|10329.9|10329.2|10327.3|10326.6|10331.7|10331|10324.7|10324|396
1609716900000|2021-01-03 23:35:00|10327.4|10326.7|10330.2|10329.5|10331.7|10331|10327.4|10326.7|248
1609717200000|2021-01-03 23:40:00|10330.3|10329.6|10329.2|10328.5|10330.3|10329.6|10328.5|10327.8|273
1609717500000|2021-01-03 23:45:00|10329.1|10328.4|10327.6|10326.9|10332.1|10331.4|10327.3|10326.6|424
1609717800000|2021-01-03 23:50:00|10327.5|10326.8|10323.9|10323.2|10328.1|10327.4|10323.3|10322.6|258
1609718100000|2021-01-03 23:55:00|10324.1|10323.4|10325|10324.3|10325.8|10325.1|10323.9|10323.2|380
1609718400000|2021-01-04 00:00:00|10325.1|10324.4|10322.3|10321.6|10326.6|10325.9|10319.1|10318.4|597
1609718700000|2021-01-04 00:05:00|10322.2|10321.5|10316.7|10316|10322.4|10321.7|10314.8|10314.1|651
1609719000000|2021-01-04 00:10:00|10316.5|10315.8|10313.4|10312.7|10316.6|10315.9|10312.5|10311.8|481
1609719300000|2021-01-04 00:15:00|10313.2|10312.5|10316.2|10315.5|10317.1|10316.4|10313.2|10312.5|549
1609719600000|2021-01-04 00:20:00|10316.1|10315.4|10315.7|10315|10316.5|10315.8|10314.6|10313.9|326
1609719900000|2021-01-04 00:25:00|10315.6|10314.9|10311.6|10310.9|10316.1|10315.4|10311.1|10310.4|319
1609720200000|2021-01-04 00:30:00|10311.4|10310.7|10310.3|10309.6|10311.8|10311.1|10309.1|10308.4|382
1609720500000|2021-01-04 00:35:00|10310.2|10309.5|10306.8|10306.1|10310.3|10309.6|10305.1|10304.4|485
1609720800000|2021-01-04 00:40:00|10306.9|10306.2|10305|10304.3|10307.3|10306.6|10303|10302.3|420
1609721100000|2021-01-04 00:45:00|10305.1|10304.4|10305.1|10304.4|10306.3|10305.6|10303.5|10302.8|344
1609721400000|2021-01-04 00:50:00|10305|10304.3|10307.3|10306.6|10308.7|10308|10300.2|10299.5|747
1609721700000|2021-01-04 00:55:00|10307.4|10306.7|10306.6|10305.9|10308.3|10307.6|10305.7|10305|382
1609722000000|2021-01-04 01:00:00|10306.7|10306|10307.1|10306.4|10308.7|10308|10305|10304.3|399
1609722300000|2021-01-04 01:05:00|10307.2|10306.5|10308.5|10307.8|10310.2|10309.5|10305.8|10305.1|333
1609722600000|2021-01-04 01:10:00|10308.6|10307.9|10308.7|10308|10311.1|10310.4|10308.4|10307.7|319
1609722900000|2021-01-04 01:15:00|10308.8|10308.1|10308.5|10307.8|10309.4|10308.7|10306.5|10305.8|280
1609723200000|2021-01-04 01:20:00|10308.4|10307.7|10311.4|10310.7|10311.5|10310.8|10308|10307.3|236
1609723500000|2021-01-04 01:25:00|10311.3|10310.6|10312.2|10311.5|10312.8|10312.1|10309.1|10308.4|365
1609723800000|2021-01-04 01:30:00|10312.1|10311.4|10311.8|10311.1|10312.6|10311.9|10310.8|10310.1|353
1609724100000|2021-01-04 01:35:00|10311.7|10311|10309.8|10309.1|10312.6|10311.9|10309.7|10309|205
1609724400000|2021-01-04 01:40:00|10309.7|10309|10307.8|10307.1|10309.8|10309.1|10306|10305.3|335
1609724700000|2021-01-04 01:45:00|10307.7|10307|10306.6|10305.9|10308.4|10307.7|10305.7|10305|355
1609725000000|2021-01-04 01:50:00|10306.5|10305.8|10307.6|10306.9|10307.7|10307|10305.4|10304.7|321
1609725300000|2021-01-04 01:55:00|10307.5|10306.8|10306.1|10305.4|10307.6|10306.9|10305.3|10304.6|370
1609725600000|2021-01-04 02:00:00|10306.2|10305.5|10304|10303.3|10307.9|10307.2|10303.2|10302.5|442
1609725900000|2021-01-04 02:05:00|10304.1|10303.4|10304.6|10303.9|10306.1|10305.4|10303.9|10303.2|243
1609726200000|2021-01-04 02:10:00|10304.5|10303.8|10306.1|10305.4|10306.9|10306.2|10304.3|10303.6|255
1609726500000|2021-01-04 02:15:00|10306.2|10305.5|10306.1|10305.4|10306.7|10306|10305.1|10304.4|258
1609726800000|2021-01-04 02:20:00|10306.2|10305.5|10301.9|10301.2|10306.3|10305.6|10301.7|10301|271
1609727100000|2021-01-04 02:25:00|10301.8|10301.1|10302.2|10301.5|10302.9|10302.2|10301.2|10300.5|339
1609727400000|2021-01-04 02:30:00|10302.1|10301.4|10302.6|10301.9|10303.7|10303|10300.3|10299.6|335
1609727700000|2021-01-04 02:35:00|10302.5|10301.8|10302.1|10301.4|10303.8|10303.1|10301.7|10301|208
1609728000000|2021-01-04 02:40:00|10302.2|10301.5|10300.1|10299.4|10302.5|10301.8|10300|10299.3|227
1609728300000|2021-01-04 02:45:00|10300|10299.3|10299.1|10298.4|10300.7|10300|10297.1|10296.4|408
1609728600000|2021-01-04 02:50:00|10299|10298.3|10300.3|10299.6|10301.5|10300.8|10298.7|10298|203
1609728900000|2021-01-04 02:55:00|10300.4|10299.7|10298.7|10298|10301.6|10300.9|10298|10297.3|241
1609729200000|2021-01-04 03:00:00|10298.6|10297.9|10299.7|10299|10299.8|10299.1|10297.5|10296.8|266
1609729500000|2021-01-04 03:05:00|10299.8|10299.1|10299|10298.3|10299.8|10299.1|10298.6|10297.9|166
1609729800000|2021-01-04 03:10:00|10299.1|10298.4|10300|10299.3|10301.1|10300.4|10298|10297.3|208
1609730100000|2021-01-04 03:15:00|10300.1|10299.4|10298.9|10298.2|10300.2|10299.5|10298.6|10297.9|177
1609730400000|2021-01-04 03:20:00|10298.8|10298.1|10299.9|10299.2|10299.9|10299.2|10298.1|10297.4|196
1609730700000|2021-01-04 03:25:00|10299.7|10299|10298.8|10298.1|10299.8|10299.1|10298.6|10297.9|133
1609731000000|2021-01-04 03:30:00|10298.9|10298.2|10297.7|10297|10299.5|10298.8|10297.5|10296.8|280
1609731300000|2021-01-04 03:35:00|10298|10297.3|10296.8|10296.1|10298.2|10297.5|10296.5|10295.8|263
1609731600000|2021-01-04 03:40:00|10296.6|10295.9|10294.4|10293.7|10297|10296.3|10294.3|10293.6|224
1609731900000|2021-01-04 03:45:00|10294.3|10293.6|10294.8|10294.1|10295.5|10294.8|10293.8|10293.1|196
1609732200000|2021-01-04 03:50:00|10294.9|10294.2|10294.1|10293.4|10294.9|10294.2|10293.7|10293|179
1609732500000|2021-01-04 03:55:00|10294|10293.3|10295.2|10294.5|10295.5|10294.8|10294|10293.3|118
1609732800000|2021-01-04 04:00:00|10295.1|10294.4|10295.5|10294.8|10295.5|10294.8|10294.2|10293.5|137
1609733100000|2021-01-04 04:05:00|10295.6|10294.9|10298|10297.3|10298|10297.3|10295.5|10294.8|181
1609733400000|2021-01-04 04:10:00|10297.9|10297.2|10297.2|10296.5|10298.1|10297.4|10297|10296.3|87
1609733700000|2021-01-04 04:15:00|10297.1|10296.4|10297.7|10297|10298|10297.3|10296.6|10295.9|145
1609734000000|2021-01-04 04:20:00|10297.5|10296.8|10300.1|10299.4|10301.1|10300.4|10297.4|10296.7|211
1609734300000|2021-01-04 04:25:00|10300.2|10299.5|10300.2|10299.5|10300.6|10299.9|10299.4|10298.7|156
1609734600000|2021-01-04 04:30:00|10300.3|10299.6|10301.7|10301|10301.8|10301.1|10299.8|10299.1|163
1609734900000|2021-01-04 04:35:00|10301.9|10301.2|10303.7|10303|10304.8|10304.1|10301.6|10300.9|275
1609735200000|2021-01-04 04:40:00|10303.6|10302.9|10302.3|10301.6|10303.6|10302.9|10302.1|10301.4|190
1609735500000|2021-01-04 04:45:00|10302.4|10301.7|10302.7|10302|10303|10302.3|10301.4|10300.7|160
1609735800000|2021-01-04 04:50:00|10302.6|10301.9|10301.2|10300.5|10303.4|10302.7|10300.8|10300.1|129
1609736100000|2021-01-04 04:55:00|10301.1|10300.4|10300.1|10299.4|10301.2|10300.5|10299.5|10298.8|267
1609736400000|2021-01-04 05:00:00|10299.9|10299.2|10300|10299.3|10300.1|10299.4|10298.7|10298|182
1609736700000|2021-01-04 05:05:00|10300.2|10299.5|10301.3|10300.6|10301.3|10300.6|10298.7|10298|163
1609737000000|2021-01-04 05:10:00|10301.2|10300.5|10302.5|10301.8|10303|10302.3|10301.2|10300.5|214
1609737300000|2021-01-04 05:15:00|10302.6|10301.9|10306.3|10305.6|10306.8|10306.1|10301.9|10301.2|328
1609737600000|2021-01-04 05:20:00|10306.1|10305.4|10304.7|10304|10306.1|10305.4|10304.3|10303.6|223
1609737900000|2021-01-04 05:25:00|10304.6|10303.9|10304.4|10303.7|10305.9|10305.2|10304.3|10303.6|272
1609738200000|2021-01-04 05:30:00|10304.3|10303.6|10303.3|10302.6|10305.9|10305.2|10302.6|10301.9|301
1609738500000|2021-01-04 05:35:00|10303.2|10302.5|10302.7|10302|10303.9|10303.2|10302.5|10301.8|139
1609738800000|2021-01-04 05:40:00|10302.8|10302.1|10302.9|10302.2|10303.3|10302.6|10302.5|10301.8|176
1609739100000|2021-01-04 05:45:00|10303|10302.3|10303.9|10303.2|10304.2|10303.5|10302.8|10302.1|139
1609739400000|2021-01-04 05:50:00|10304|10303.3|10302.6|10301.9|10304|10303.3|10301.8|10301.1|201
1609739700000|2021-01-04 05:55:00|10302.4|10301.7|10300.9|10300.2|10302.9|10302.2|10300|10299.3|361
1609740000000|2021-01-04 06:00:00|10301.2|10300.5|10303.9|10303.2|10303.9|10303.2|10300.6|10299.9|400
1609740300000|2021-01-04 06:05:00|10304|10303.3|10302.7|10302|10306.3|10305.6|10302.6|10301.9|407
1609740600000|2021-01-04 06:10:00|10302.6|10301.9|10304.3|10303.6|10304.8|10304.1|10302.6|10301.9|299
1609740900000|2021-01-04 06:15:00|10304.2|10303.5|10304.7|10304|10306.7|10306|10304.1|10303.4|256
1609741200000|2021-01-04 06:20:00|10304.8|10304.1|10303.7|10303|10305.2|10304.5|10303.6|10302.9|226
1609741500000|2021-01-04 06:25:00|10303.8|10303.1|10303.5|10302.8|10304.2|10303.5|10302.5|10301.8|277
1609741800000|2021-01-04 06:30:00|10303.4|10302.7|10302|10301.3|10303.5|10302.8|10301.8|10301.1|144
1609742100000|2021-01-04 06:35:00|10302.1|10301.4|10301.6|10300.9|10302.2|10301.5|10301.4|10300.7|136
1609742400000|2021-01-04 06:40:00|10301.5|10300.8|10301.5|10300.8|10302.9|10302.2|10301|10300.3|222
1609742700000|2021-01-04 06:45:00|10301.4|10300.7|10299.5|10298.8|10301.5|10300.8|10299.1|10298.4|188
1609743000000|2021-01-04 06:50:00|10299.6|10298.9|10300|10299.3|10301.2|10300.5|10298.4|10297.7|402
1609743300000|2021-01-04 06:55:00|10299.9|10299.2|10299.5|10298.8|10300.6|10299.9|10298.8|10298.1|221
1609743600000|2021-01-04 07:00:00|10299.6|10298.9|10299.4|10298.7|10301.7|10301|10299.2|10298.5|339
1609743900000|2021-01-04 07:05:00|10299.3|10298.6|10296.7|10296|10300.5|10299.8|10296.1|10295.4|260
1609744200000|2021-01-04 07:10:00|10296.8|10296.1|10296.7|10296|10297.1|10296.4|10294.2|10293.5|327
1609744500000|2021-01-04 07:15:00|10296.8|10296.1|10295.3|10294.6|10297.4|10296.7|10294.1|10293.4|284
1609744800000|2021-01-04 07:20:00|10295.4|10294.7|10298.1|10297.4|10298.5|10297.8|10295.3|10294.6|311
1609745100000|2021-01-04 07:25:00|10298|10297.3|10296.8|10296.1|10298.4|10297.7|10296.2|10295.5|211
1609745400000|2021-01-04 07:30:00|10296.7|10296|10295.3|10294.6|10297.7|10297|10295.1|10294.4|280
1609745700000|2021-01-04 07:35:00|10295.6|10294.9|10293.2|10292.5|10296.6|10295.9|10293.2|10292.5|267
1609746000000|2021-01-04 07:40:00|10293.4|10292.7|10291.3|10290.6|10293.4|10292.7|10289.5|10288.8|475
1609746300000|2021-01-04 07:45:00|10291.2|10290.5|10287.2|10286.5|10291.6|10290.9|10285.7|10285|566
1609746600000|2021-01-04 07:50:00|10287.3|10286.6|10291.3|10290.6|10291.3|10290.6|10285.6|10284.9|561
1609746900000|2021-01-04 07:55:00|10291.1|10290.4|10291.6|10290.9|10291.9|10291.2|10288.8|10288.1|459
1609747200000|2021-01-04 08:00:00|10291.7|10291|10288.7|10288|10292.6|10291.9|10288.7|10288|473
1609747500000|2021-01-04 08:05:00|10288.6|10287.9|10290.4|10289.7|10290.4|10289.7|10288.2|10287.5|419
1609747800000|2021-01-04 08:10:00|10290.3|10289.6|10291.3|10290.6|10291.3|10290.6|10289.7|10289|314
1609748100000|2021-01-04 08:15:00|10291.2|10290.5|10288.9|10288.2|10292.1|10291.4|10287.8|10287.1|454
1609748400000|2021-01-04 08:20:00|10289|10288.3|10286|10285.3|10289.1|10288.4|10285.6|10284.9|401
1609748700000|2021-01-04 08:25:00|10286.1|10285.4|10283.4|10282.7|10286.7|10286|10283.4|10282.7|379
1609749000000|2021-01-04 08:30:00|10283.3|10282.6|10278.9|10278.2|10283.3|10282.6|10278.5|10277.8|506
1609749300000|2021-01-04 08:35:00|10279|10278.3|10280.1|10279.4|10281.5|10280.8|10277.5|10276.8|420
1609749600000|2021-01-04 08:40:00|10280|10279.3|10278|10277.3|10280.8|10280.1|10277.8|10277.1|465
1609749900000|2021-01-04 08:45:00|10277.9|10277.2|10281.3|10280.6|10282.1|10281.4|10277.1|10276.4|405
1609750200000|2021-01-04 08:50:00|10281|10280.3|10281.6|10280.9|10281.7|10281|10280.3|10279.6|147
1609750500000|2021-01-04 08:55:00|10281.7|10281|10280.9|10280.2|10282.2|10281.5|10280.5|10279.8|232
1609750800000|2021-01-04 09:00:00|10281|10280.3|10278.1|10277.4|10281.7|10281|10277.7|10277|316
1609751100000|2021-01-04 09:05:00|10278.2|10277.5|10278.4|10277.7|10279.3|10278.6|10277.3|10276.6|274
1609751400000|2021-01-04 09:10:00|10278.3|10277.6|10279.8|10279.1|10279.8|10279.1|10278.3|10277.6|253
1609751700000|2021-01-04 09:15:00|10279.7|10279|10276.1|10275.4|10279.8|10279.1|10275|10274.3|416
1609752000000|2021-01-04 09:20:00|10276|10275.3|10277|10276.3|10277.6|10276.9|10275.1|10274.4|307
1609752300000|2021-01-04 09:25:00|10276.9|10276.2|10275.6|10274.9|10277|10276.3|10273.9|10273.2|321
1609752600000|2021-01-04 09:30:00|10275.7|10275|10272.6|10271.9|10275.7|10275|10272.2|10271.5|329
1609752900000|2021-01-04 09:35:00|10272.4|10271.7|10272.3|10271.6|10273.1|10272.4|10271.8|10271.1|293
1609753200000|2021-01-04 09:40:00|10272.4|10271.7|10272.8|10272.1|10274.5|10273.8|10271.7|10271|290
1609753500000|2021-01-04 09:45:00|10272.7|10272|10275.3|10274.6|10275.9|10275.2|10272.7|10272|345
1609753800000|2021-01-04 09:50:00|10275.4|10274.7|10277.7|10277|10278|10277.3|10275.4|10274.7|295
1609754100000|2021-01-04 09:55:00|10277.6|10276.9|10274.8|10274.1|10277.7|10277|10274.1|10273.4|536
1609754400000|2021-01-04 10:00:00|10274.9|10274.2|10273|10272.3|10275.6|10274.9|10272.3|10271.6|514
1609754700000|2021-01-04 10:05:00|10272.9|10272.2|10272|10271.3|10274.6|10273.9|10271.8|10271.1|469
1609755000000|2021-01-04 10:10:00|10271.9|10271.2|10272.3|10271.6|10273.5|10272.8|10271.9|10271.2|237
1609755300000|2021-01-04 10:15:00|10272.1|10271.4|10272.8|10272.1|10273.5|10272.8|10271.9|10271.2|271
1609755600000|2021-01-04 10:20:00|10272.9|10272.2|10275.8|10275.1|10276.6|10275.9|10272|10271.3|264
1609755900000|2021-01-04 10:25:00|10275.7|10275|10276.2|10275.5|10278|10277.3|10274.8|10274.1|424
1609756200000|2021-01-04 10:30:00|10276.3|10275.6|10275.9|10275.2|10277.3|10276.6|10275.8|10275.1|236
1609756500000|2021-01-04 10:35:00|10276|10275.3|10275.7|10275|10276.4|10275.7|10275.2|10274.5|348
1609756800000|2021-01-04 10:40:00|10275.8|10275.1|10276.3|10275.6|10277.3|10276.6|10275.4|10274.7|392
1609757100000|2021-01-04 10:45:00|10276.4|10275.7|10276.8|10276.1|10278.7|10278|10276.1|10275.4|298
1609757400000|2021-01-04 10:50:00|10277|10276.3|10278.3|10277.6|10278.8|10278.1|10276.5|10275.8|368
1609757700000|2021-01-04 10:55:00|10278.2|10277.5|10280.5|10279.8|10280.7|10280|10278.1|10277.4|259
1609758000000|2021-01-04 11:00:00|10280.6|10279.9|10279.7|10279|10281.7|10281|10279.2|10278.5|288
1609758300000|2021-01-04 11:05:00|10279.8|10279.1|10282.9|10282.2|10283|10282.3|10279.2|10278.5|298
1609758600000|2021-01-04 11:10:00|10282.6|10281.9|10282.2|10281.5|10284|10283.3|10281.3|10280.6|278
1609758900000|2021-01-04 11:15:00|10282.1|10281.4|10279.9|10279.2|10282.4|10281.7|10279.6|10278.9|281
1609759200000|2021-01-04 11:20:00|10280|10279.3|10282.4|10281.7|10282.8|10282.1|10279.4|10278.7|334
1609759500000|2021-01-04 11:25:00|10282.3|10281.6|10283|10282.3|10283.3|10282.6|10281.8|10281.1|312
1609759800000|2021-01-04 11:30:00|10282.9|10282.2|10283.1|10282.4|10284.3|10283.6|10282.8|10282.1|419
1609760100000|2021-01-04 11:35:00|10283.2|10282.5|10283.4|10282.7|10284.3|10283.6|10282.2|10281.5|277
1609760400000|2021-01-04 11:40:00|10283.3|10282.6|10284.3|10283.6|10284.5|10283.8|10282.9|10282.2|289
1609760700000|2021-01-04 11:45:00|10284.4|10283.7|10286.6|10285.9|10287.7|10287|10284.3|10283.6|404
1609761000000|2021-01-04 11:50:00|10286.7|10286|10284.3|10283.6|10286.7|10286|10284.3|10283.6|232
1609761300000|2021-01-04 11:55:00|10284.4|10283.7|10286.2|10285.5|10288|10287.3|10284.2|10283.5|415
1609761600000|2021-01-04 12:00:00|10286.1|10285.4|10290.3|10289.6|10290.4|10289.7|10286.1|10285.4|433
1609761900000|2021-01-04 12:05:00|10290.2|10289.5|10289.8|10289.1|10292.6|10291.9|10289.2|10288.5|478
1609762200000|2021-01-04 12:10:00|10289.7|10289|10289.8|10289.1|10290.9|10290.2|10289.6|10288.9|393
1609762500000|2021-01-04 12:15:00|10289.7|10289|10291.2|10290.5|10293.3|10292.6|10289.7|10289|339
1609762800000|2021-01-04 12:20:00|10291.3|10290.6|10286.4|10285.7|10291.3|10290.6|10285.3|10284.6|461
1609763100000|2021-01-04 12:25:00|10286.5|10285.8|10287|10286.3|10288.1|10287.4|10285.4|10284.7|263
1609763400000|2021-01-04 12:30:00|10286.9|10286.2|10288.8|10288.1|10289.1|10288.4|10286.5|10285.8|332
1609763700000|2021-01-04 12:35:00|10288.9|10288.2|10293.5|10292.8|10293.7|10293|10288.7|10288|362
1609764000000|2021-01-04 12:40:00|10293.4|10292.7|10290.7|10290|10294|10293.3|10288.7|10288|442
1609764300000|2021-01-04 12:45:00|10290.6|10289.9|10290.8|10290.1|10292.3|10291.6|10290.6|10289.9|197
1609764600000|2021-01-04 12:50:00|10290.9|10290.2|10290.6|10289.9|10290.9|10290.2|10288.6|10287.9|189
1609764900000|2021-01-04 12:55:00|10290.4|10289.7|10291.5|10290.8|10293.5|10292.8|10290.4|10289.7|485
1609765200000|2021-01-04 13:00:00|10291.4|10290.7|10295.2|10294.5|10295.6|10294.9|10290.3|10289.6|577
1609765500000|2021-01-04 13:05:00|10295.1|10294.4|10296.1|10295.4|10298.1|10297.4|10295|10294.3|547
1609765800000|2021-01-04 13:10:00|10296.2|10295.5|10298|10297.3|10298.3|10297.6|10295|10294.3|381
1609766100000|2021-01-04 13:15:00|10298.1|10297.4|10296.9|10296.2|10299.3|10298.6|10296.9|10296.2|493
1609766400000|2021-01-04 13:20:00|10296.7|10296|10299.5|10298.8|10299.6|10298.9|10296.4|10295.7|442
1609766700000|2021-01-04 13:25:00|10299.6|10298.9|10299.7|10299|10300.5|10299.8|10298|10297.3|435
1609767000000|2021-01-04 13:30:00|10299.8|10299.1|10298.7|10298|10300|10299.3|10297.7|10297|503
1609767300000|2021-01-04 13:35:00|10298.8|10298.1|10296.6|10295.9|10298.8|10298.1|10295.1|10294.4|480
1609767600000|2021-01-04 13:40:00|10296.7|10296|10296.5|10295.8|10298.1|10297.4|10296.2|10295.5|307
1609767900000|2021-01-04 13:45:00|10296.6|10295.9|10297.2|10296.5|10297.4|10296.7|10294.5|10293.8|476
1609768200000|2021-01-04 13:50:00|10297.1|10296.4|10299.4|10298.7|10300.2|10299.5|10297.1|10296.4|429
1609768500000|2021-01-04 13:55:00|10299.3|10298.6|10303|10302.3|10306|10305.3|10299.3|10298.6|634
1609768800000|2021-01-04 14:00:00|10303.1|10302.4|10303|10302.3|10304.6|10303.9|10300.5|10299.8|513
1609769100000|2021-01-04 14:05:00|10303.1|10302.4|10301.5|10300.8|10303.9|10303.2|10300.9|10300.2|375
1609769400000|2021-01-04 14:10:00|10301.6|10300.9|10301.5|10300.8|10302.9|10302.2|10300.6|10299.9|407
1609769700000|2021-01-04 14:15:00|10301.4|10300.7|10306.2|10305.5|10308.2|10307.5|10301.4|10300.7|588
1609770000000|2021-01-04 14:20:00|10306.3|10305.6|10301.5|10300.8|10306.7|10306|10301.4|10300.7|529
1609770300000|2021-01-04 14:25:00|10301.4|10300.7|10302.3|10301.6|10302.7|10302|10300.7|10300|374
1609770600000|2021-01-04 14:30:00|10302.4|10301.7|10303|10302.3|10304.8|10304.1|10300.2|10299.5|537
1609770900000|2021-01-04 14:35:00|10303.1|10302.4|10304|10303.3|10307.1|10306.4|10303.1|10302.4|641
1609771200000|2021-01-04 14:40:00|10304.1|10303.4|10302.3|10301.6|10304.7|10304|10301.9|10301.2|321
1609771500000|2021-01-04 14:45:00|10302.4|10301.7|10304|10303.3|10305.6|10304.9|10301.3|10300.6|506
1609771800000|2021-01-04 14:50:00|10303.9|10303.2|10306.4|10305.7|10307.6|10306.9|10302.5|10301.8|678
1609772100000|2021-01-04 14:55:00|10306.5|10305.8|10305.7|10305|10308.2|10307.5|10305.4|10304.7|525
1609772400000|2021-01-04 15:00:00|10305.8|10305.1|10306.4|10305.7|10306.7|10306|10305.1|10304.4|497
1609772700000|2021-01-04 15:05:00|10306.5|10305.8|10312.8|10312.1|10313.7|10313|10303.7|10303|749
1609773000000|2021-01-04 15:10:00|10312.7|10312|10312.3|10311.6|10313.5|10312.8|10311|10310.3|609
1609773300000|2021-01-04 15:15:00|10312.4|10311.7|10314.3|10313.6|10315|10314.3|10310.4|10309.7|523
1609773600000|2021-01-04 15:20:00|10314.6|10313.9|10316.6|10315.9|10316.7|10316|10314.4|10313.7|615
1609773900000|2021-01-04 15:25:00|10316.5|10315.8|10320|10319.3|10320.4|10319.7|10315.7|10315|550
1609774200000|2021-01-04 15:30:00|10320.1|10319.4|10316.9|10316.2|10320.6|10319.9|10316|10315.3|668
1609774500000|2021-01-04 15:35:00|10316.8|10316.1|10316.7|10316|10318.2|10317.5|10314.7|10314|557
1609774800000|2021-01-04 15:40:00|10316.6|10315.9|10318.3|10317.6|10319.2|10318.5|10316.2|10315.5|543
1609775100000|2021-01-04 15:45:00|10318.2|10317.5|10319.1|10318.4|10325.9|10325.2|10318.2|10317.5|784
1609775400000|2021-01-04 15:50:00|10319.2|10318.5|10316.9|10316.2|10319.6|10318.9|10315.7|10315|521
1609775700000|2021-01-04 15:55:00|10316.8|10316.1|10313.2|10312.5|10318.6|10317.9|10312.4|10311.7|592
1609776000000|2021-01-04 16:00:00|10313.3|10312.6|10313.6|10312.9|10315.1|10314.4|10311.7|10311|594
1609776300000|2021-01-04 16:05:00|10313.5|10312.8|10314|10313.3|10315.6|10314.9|10312.8|10312.1|470
1609776600000|2021-01-04 16:10:00|10314.1|10313.4|10312.3|10311.6|10317.5|10316.8|10311.5|10310.8|499
1609776900000|2021-01-04 16:15:00|10312.4|10311.7|10313.2|10312.5|10313.7|10313|10311.6|10310.9|565
1609777200000|2021-01-04 16:20:00|10313.1|10312.4|10312.3|10311.6|10314.5|10313.8|10311.2|10310.5|422
1609777500000|2021-01-04 16:25:00|10312.5|10311.8|10313.7|10313|10314.5|10313.8|10311.6|10310.9|394
1609777800000|2021-01-04 16:30:00|10313.8|10313.1|10311.7|10311|10314.4|10313.7|10311.3|10310.6|482
1609778100000|2021-01-04 16:35:00|10311.6|10310.9|10315.8|10315.1|10316|10315.3|10310.6|10309.9|498
1609778400000|2021-01-04 16:40:00|10315.7|10315|10317.1|10316.4|10318.5|10317.8|10314.4|10313.7|447
1609778700000|2021-01-04 16:45:00|10317.2|10316.5|10316.3|10315.6|10319|10318.3|10315.5|10314.8|462
1609779000000|2021-01-04 16:50:00|10316.4|10315.7|10317.2|10316.5|10319.2|10318.5|10316|10315.3|397
1609779300000|2021-01-04 16:55:00|10317.1|10316.4|10319|10318.3|10321.1|10320.4|10317.1|10316.4|445
1609779600000|2021-01-04 17:00:00|10319.2|10318.5|10317.1|10316.4|10319.2|10318.5|10316.6|10315.9|383
1609779900000|2021-01-04 17:05:00|10317|10316.3|10313.9|10313.2|10317|10316.3|10313.4|10312.7|361
1609780200000|2021-01-04 17:10:00|10313.8|10313.1|10315.1|10314.4|10315.5|10314.8|10313.6|10312.9|442
1609780500000|2021-01-04 17:15:00|10315.2|10314.5|10316.7|10316|10318.8|10318.1|10315.2|10314.5|527
1609780800000|2021-01-04 17:20:00|10316.8|10316.1|10314.5|10313.8|10317.2|10316.5|10314.5|10313.8|462
1609781100000|2021-01-04 17:25:00|10314.6|10313.9|10313.8|10313.1|10315|10314.3|10312.8|10312.1|337
1609781400000|2021-01-04 17:30:00|10313.9|10313.2|10314.2|10313.5|10315.6|10314.9|10313.7|10313|325
1609781700000|2021-01-04 17:35:00|10314.1|10313.4|10315|10314.3|10317.9|10317.2|10313.6|10312.9|397
1609782000000|2021-01-04 17:40:00|10315.1|10314.4|10313.7|10313|10315.5|10314.8|10313|10312.3|293
1609782300000|2021-01-04 17:45:00|10313.8|10313.1|10319.4|10318.7|10319.4|10318.7|10313.8|10313.1|324
1609782600000|2021-01-04 17:50:00|10319.3|10318.6|10318.9|10318.2|10320.2|10319.5|10318.2|10317.5|351
1609782900000|2021-01-04 17:55:00|10319|10318.3|10317.9|10317.2|10319|10318.3|10316.5|10315.8|368
1609783200000|2021-01-04 18:00:00|10318|10317.3|10316.6|10315.9|10318.1|10317.4|10316.5|10315.8|466
1609783500000|2021-01-04 18:05:00|10316.7|10316|10317.6|10316.9|10318.3|10317.6|10316|10315.3|336
1609783800000|2021-01-04 18:10:00|10317.5|10316.8|10314.5|10313.8|10317.9|10317.2|10314.3|10313.6|353
1609784100000|2021-01-04 18:15:00|10314.4|10313.7|10314.5|10313.8|10315.4|10314.7|10313.4|10312.7|269
1609784400000|2021-01-04 18:20:00|10314.4|10313.7|10315.3|10314.6|10316.1|10315.4|10313.9|10313.2|217
1609784700000|2021-01-04 18:25:00|10315.5|10314.8|10314.3|10313.6|10315.5|10314.8|10313.5|10312.8|217
1609785000000|2021-01-04 18:30:00|10314.2|10313.5|10315.9|10315.2|10316.2|10315.5|10314.1|10313.4|233
1609785300000|2021-01-04 18:35:00|10315.8|10315.1|10315.2|10314.5|10316.3|10315.6|10315|10314.3|233
1609785600000|2021-01-04 18:40:00|10315.3|10314.6|10316.4|10315.7|10316.8|10316.1|10315.2|10314.5|200
1609785900000|2021-01-04 18:45:00|10316.3|10315.6|10317.5|10316.8|10317.8|10317.1|10315.4|10314.7|162
1609786200000|2021-01-04 18:50:00|10317.4|10316.7|10316.8|10316.1|10317.6|10316.9|10316.5|10315.8|225
1609786500000|2021-01-04 18:55:00|10316.7|10316|10313.7|10312.7|10316.7|10316|10313.1|10312.3|300
1609786800000|2021-01-04 19:00:00|10313.8|10312.8|10313.1|10312.1|10317|10316.1|10313.1|10312.1|537
1609787100000|2021-01-04 19:05:00|10313.3|10312.6|10318.5|10317.8|10319.2|10318.4|10313.3|10312.5|393
1609787400000|2021-01-04 19:10:00|10318.7|10317.7|10316.7|10315.7|10318.8|10317.8|10316.5|10315.6|299
1609787700000|2021-01-04 19:15:00|10316.6|10315.6|10319.3|10318.3|10319.3|10318.5|10316.4|10315.5|247
1609788000000|2021-01-04 19:20:00|10319.2|10318.5|10318|10317|10319.4|10318.5|10317.5|10316.8|185
1609788300000|2021-01-04 19:25:00|10317.9|10316.9|10317.8|10316.8|10318.7|10318|10317.6|10316.7|182
1609788600000|2021-01-04 19:30:00|10317.7|10316.7|10316.1|10315.4|10317.7|10316.8|10315.8|10314.9|204
1609788900000|2021-01-04 19:35:00|10316|10315.3|10314|10313.3|10316.3|10315.5|10313.8|10313.1|204
1609789200000|2021-01-04 19:40:00|10314.1|10313.4|10315.3|10314.6|10315.5|10314.8|10314.1|10313.4|186
1609789500000|2021-01-04 19:45:00|10315.2|10314.5|10314.4|10313.7|10315.6|10314.9|10314|10313.3|192
1609789800000|2021-01-04 19:50:00|10314.5|10313.8|10315.2|10314.5|10316.7|10316|10314.2|10313.3|270
1609790100000|2021-01-04 19:55:00|10315.3|10314.6|10311.5|10310.8|10316|10315.3|10311.5|10310.8|324
1609790400000|2021-01-04 20:00:00|10311.6|10310.9|10314.2|10313.5|10314.4|10313.6|10310.9|10310.2|392
1609790700000|2021-01-04 20:05:00|10314.3|10313.6|10314.9|10313.9|10315|10314.2|10313|10312.2|411
1609791000000|2021-01-04 20:10:00|10315|10314|10313|10312.3|10315|10314|10312.8|10312|331
1609791300000|2021-01-04 20:15:00|10312.9|10312.2|10312.6|10311.9|10314|10313.3|10312.6|10311.9|216
1609791600000|2021-01-04 20:20:00|10312.7|10312|10314|10313|10314|10313.2|10311.9|10311.2|216
1609791900000|2021-01-04 20:25:00|10313.9|10313.2|10315|10314.3|10315.4|10314.7|10313.4|10312.7|272
1609792200000|2021-01-04 20:30:00|10315.1|10314.4|10316.3|10315.6|10317.8|10316.9|10314.8|10314|404
1609792500000|2021-01-04 20:35:00|10316.4|10315.7|10316.7|10315.7|10318.4|10317.6|10316.1|10315.4|336
1609792800000|2021-01-04 20:40:00|10316.8|10315.8|10317.9|10316.9|10318.4|10317.4|10316.1|10315.4|336
1609793100000|2021-01-04 20:45:00|10317.8|10316.8|10318.8|10317.8|10319.6|10318.8|10315.4|10314.5|345
1609793400000|2021-01-04 20:50:00|10318.7|10317.7|10319.3|10318.3|10320|10319|10317.4|10316.5|358
1609793700000|2021-01-04 20:55:00|10319.4|10318.4|10314.8|10314.1|10320|10319.1|10314.6|10313.8|423
1609794000000|2021-01-04 21:00:00|10315|10314|10315.7|10314.7|10317.3|10316.5|10314.6|10313.6|273
1609794300000|2021-01-04 21:05:00|10315.8|10314.8|10315.1|10314.4|10315.8|10314.8|10314.5|10313.7|243
1609794600000|2021-01-04 21:10:00|10315.2|10314.2|10314.9|10314.2|10316.2|10315.3|10314.6|10313.7|264
1609794900000|2021-01-04 21:15:00|10315|10314|10316.7|10315.7|10316.7|10315.9|10314.9|10314|163
1609795200000|2021-01-04 21:20:00|10316.6|10315.6|10316.4|10315.4|10316.6|10315.9|10315.5|10314.6|125
1609795500000|2021-01-04 21:25:00|10316.1|10315.5|10316.9|10315.9|10317|10316.1|10316|10315.2|95
1609795800000|2021-01-04 21:30:00|10316.8|10315.8|10315.5|10314.8|10317.1|10316.3|10315|10314.2|161
1609796100000|2021-01-04 21:35:00|10315.8|10314.7|10316.1|10315.1|10316.4|10315.5|10315.3|10314.3|129
1609796400000|2021-01-04 21:40:00|10315.9|10315.2|10316.8|10315.8|10318.2|10317.3|10315.8|10314.8|151
1609796700000|2021-01-04 21:45:00|10317.4|10316.4|10316.2|10315.2|10317.5|10316.6|10315.6|10314.6|133
1609797000000|2021-01-04 21:50:00|10316.1|10315.1|10315.8|10314.8|10316.5|10315.5|10315|10314|167
1609797300000|2021-01-04 21:55:00|10315.6|10314.6|10315.3|10312.5|10316.3|10315.2|10314|10312.2|331
1609797600000|2021-01-04 22:00:00|10315.7|10310.6|10314.3|10309.1|10316|10310.8|10312.6|10306.6|60
1609797900000|2021-01-04 22:05:00|10314.8|10308.8|10314.2|10308.2|10316.1|10311.4|10313.1|10307.1|137
1609798200000|2021-01-04 22:10:00|10314.1|10308.1|10314.5|10308.5|10315.4|10309.4|10313.7|10307.7|123
1609798500000|2021-01-04 22:15:00|10314.4|10308.4|10314.8|10308.9|10315|10309.3|10314.2|10308.3|126
1609798800000|2021-01-04 22:20:00|10314.7|10308.8|10314.6|10308.6|10315|10309.4|10312.2|10307.5|136
1609799100000|2021-01-04 22:25:00|10314.4|10308.4|10315.1|10309.1|10315.1|10309.3|10313.7|10308.1|130
1609799400000|2021-01-04 22:30:00|10314.9|10308.9|10314.6|10308.8|10315|10309.1|10313.8|10307.8|215
1609799700000|2021-01-04 22:35:00|10314.3|10308.9|10313.6|10308.5|10316.9|10310.9|10312.9|10308.2|179
1609800000000|2021-01-04 22:40:00|10313.7|10308.6|10314.7|10308.8|10315.2|10310.1|10313.2|10308.1|181
1609800300000|2021-01-04 22:45:00|10314.8|10309.5|10314.3|10309.9|10315.3|10310.3|10314|10308.5|203
1609800600000|2021-01-04 22:50:00|10314.8|10309.8|10314.3|10309|10315.1|10310.6|10313.8|10308.1|206
1609800900000|2021-01-04 22:55:00|10314.7|10308.8|10314.5|10310.9|10315.1|10311|10313.7|10308.5|673
1609801200000|2021-01-04 23:00:00|10314.6|10311|10317.1|10315.5|10317.1|10315.7|10312.8|10310.5|423
1609801500000|2021-01-04 23:05:00|10317|10315.6|10314.8|10313.8|10318.5|10316.9|10314.5|10313.7|445
1609801800000|2021-01-04 23:10:00|10314.7|10313.7|10313.3|10312.3|10315|10314|10313|10312|198
1609802100000|2021-01-04 23:15:00|10313.4|10312.4|10312.3|10311.3|10313.8|10312.8|10312|10311|156
1609802400000|2021-01-04 23:20:00|10312.4|10311.4|10311.6|10310.6|10313.3|10312.3|10311.6|10310.6|161
1609802700000|2021-01-04 23:25:00|10311.7|10310.7|10313.9|10312.9|10314|10313|10311|10310|133
1609803000000|2021-01-04 23:30:00|10313.8|10312.8|10313.1|10312.1|10314.6|10313.7|10311.9|10310.9|302
1609803300000|2021-01-04 23:35:00|10313|10312|10314.2|10313.2|10314.8|10313.8|10312.6|10311.6|231
1609803600000|2021-01-04 23:40:00|10314.4|10313.4|10315.6|10314.6|10316|10315|10314|10313|199
1609803900000|2021-01-04 23:45:00|10315.5|10314.5|10313.5|10312.5|10315.6|10314.7|10312.5|10311.6|313
1609804200000|2021-01-04 23:50:00|10313.4|10312.4|10312.3|10311.3|10314.2|10313.2|10312|10311|176
1609804500000|2021-01-04 23:55:00|10312.1|10311.1|10314.1|10313.1|10314.2|10313.4|10311.6|10310.8|184
1609804800000|2021-01-05 00:00:00|10314|10313|10316.1|10315.1|10318.5|10317.5|10313.8|10312.8|456
1609805100000|2021-01-05 00:05:00|10316.2|10315.2|10317.8|10316.8|10319.7|10318.8|10316.1|10315.1|376
1609805400000|2021-01-05 00:10:00|10317.7|10316.7|10318.9|10317.9|10319|10318.1|10316.8|10315.9|269
1609805700000|2021-01-05 00:15:00|10318.7|10317.7|10317.6|10316.9|10318.9|10318|10316.3|10315.4|335
1609806000000|2021-01-05 00:20:00|10317.7|10317|10315.8|10315.1|10317.7|10317|10315.7|10315|177
1609806300000|2021-01-05 00:25:00|10315.9|10315.2|10315.8|10315.1|10316.6|10315.9|10313.7|10312.9|301
1609806600000|2021-01-05 00:30:00|10315.7|10315|10312.8|10311.8|10316.7|10315.7|10312.7|10311.8|295
1609806900000|2021-01-05 00:35:00|10313|10312.3|10312.6|10311.9|10313.4|10312.5|10311.6|10310.8|238
1609807200000|2021-01-05 00:40:00|10312.5|10311.8|10314.2|10313.5|10314.8|10314|10312.1|10311.2|233
1609807500000|2021-01-05 00:45:00|10314.1|10313.4|10312.9|10312.2|10314.8|10314.1|10312.6|10311.9|214
1609807800000|2021-01-05 00:50:00|10312.8|10311.9|10313.5|10312.5|10314.3|10313.3|10308.1|10307.4|701
1609808100000|2021-01-05 00:55:00|10313.9|10312.9|10312.7|10312|10313.9|10313.1|10311.7|10310.9|401
1609808400000|2021-01-05 01:00:00|10312.6|10311.9|10314.2|10313.5|10314.9|10314.1|10310.8|10309.9|428
1609808700000|2021-01-05 01:05:00|10314.3|10313.6|10314.8|10314.1|10316.1|10315.1|10313.9|10313.2|308
1609809000000|2021-01-05 01:10:00|10314.9|10314.2|10314.2|10313.2|10315.5|10314.8|10313.9|10313.1|351
1609809300000|2021-01-05 01:15:00|10314.3|10313.5|10314.9|10313.9|10315.3|10314.5|10313|10312|339
1609809600000|2021-01-05 01:20:00|10314.8|10313.8|10313|10312.3|10315|10314.1|10312.9|10312.2|236
1609809900000|2021-01-05 01:25:00|10313.1|10312.4|10312.3|10311.3|10313.3|10312.6|10311|10310.1|224
1609810200000|2021-01-05 01:30:00|10312.4|10311.6|10311.5|10310.8|10313.4|10312.6|10311.4|10310.7|348
1609810500000|2021-01-05 01:35:00|10311.6|10310.9|10313.2|10312.5|10313.4|10312.7|10310.6|10309.9|290
1609810800000|2021-01-05 01:40:00|10313.3|10312.6|10315.3|10314.3|10315.5|10314.8|10312.2|10311.4|306
1609811100000|2021-01-05 01:45:00|10315.2|10314.2|10315.4|10314.4|10316.2|10315.5|10314.9|10314.1|311
1609811400000|2021-01-05 01:50:00|10315.2|10314.5|10315.1|10314.4|10315.2|10314.5|10313.4|10312.7|215
1609811700000|2021-01-05 01:55:00|10315|10314.3|10313.1|10312.4|10315.3|10314.6|10312.1|10311.3|375
1609812000000|2021-01-05 02:00:00|10313|10312.3|10314.6|10313.6|10315.3|10314.5|10311.1|10310.3|299
1609812300000|2021-01-05 02:05:00|10314.5|10313.5|10315|10314|10315|10314.1|10314|10313.3|220
1609812600000|2021-01-05 02:10:00|10314.9|10313.9|10314.3|10313.6|10315|10314.1|10312.3|10311.5|315
1609812900000|2021-01-05 02:15:00|10314.4|10313.7|10314.4|10313.7|10314.8|10314|10313.7|10313|143
1609813200000|2021-01-05 02:20:00|10314.5|10313.8|10315.1|10314.4|10315.6|10314.8|10314.2|10313.5|157
1609813500000|2021-01-05 02:25:00|10315.2|10314.5|10313.5|10312.8|10315.3|10314.6|10313.3|10312.4|282
1609813800000|2021-01-05 02:30:00|10313.6|10312.9|10313.4|10312.7|10314.3|10313.6|10312.7|10311.8|307
1609814100000|2021-01-05 02:35:00|10313.5|10312.8|10313.5|10312.8|10315.2|10314.5|10312.6|10311.9|324
1609814400000|2021-01-05 02:40:00|10313.6|10312.9|10313.7|10313|10314.8|10314.1|10313.2|10312.3|344
1609814700000|2021-01-05 02:45:00|10313.8|10313.1|10312.7|10312|10314.6|10313.8|10312.3|10311.4|344
1609815000000|2021-01-05 02:50:00|10312.6|10311.9|10313.1|10312.4|10313.4|10312.7|10312.3|10311.6|199
1609815300000|2021-01-05 02:55:00|10313.2|10312.5|10311.6|10310.9|10313.3|10312.6|10311.4|10310.7|260
1609815600000|2021-01-05 03:00:00|10311.7|10311|10312.9|10312.2|10313|10312.3|10311.1|10310.4|275
1609815900000|2021-01-05 03:05:00|10313|10312.3|10311.8|10311.1|10313|10312.3|10311.6|10310.9|191
1609816200000|2021-01-05 03:10:00|10311.9|10311.2|10306.8|10306.1|10312.2|10311.5|10306.7|10306|323
1609816500000|2021-01-05 03:15:00|10306.9|10306.2|10308.5|10307.8|10309.2|10308.5|10306.5|10305.8|355
1609816800000|2021-01-05 03:20:00|10308.4|10307.7|10308.8|10308.1|10310.1|10309.3|10307.3|10306.5|186
1609817100000|2021-01-05 03:25:00|10308.7|10308|10307.6|10306.9|10309|10308.3|10307.3|10306.5|204
1609817400000|2021-01-05 03:30:00|10307.5|10306.8|10308|10307.3|10308.4|10307.7|10306.3|10305.6|192
1609817700000|2021-01-05 03:35:00|10307.9|10307.2|10305.4|10304.7|10308.2|10307.5|10305|10304.3|244
1609818000000|2021-01-05 03:40:00|10305.6|10304.9|10304.9|10304.2|10306.2|10305.4|10304|10303.2|413
1609818300000|2021-01-05 03:45:00|10304.8|10304.1|10306.2|10305.5|10306.4|10305.7|10304.7|10304|326
1609818600000|2021-01-05 03:50:00|10306.3|10305.6|10305|10304.3|10307|10306.3|10304.3|10303.6|436
1609818900000|2021-01-05 03:55:00|10304.9|10304.2|10303.8|10303.1|10305.1|10304.4|10302.6|10301.9|243
1609819200000|2021-01-05 04:00:00|10303.6|10302.9|10301.5|10300.8|10303.7|10303|10301.5|10300.8|197
1609819500000|2021-01-05 04:05:00|10301.6|10300.9|10303|10302.3|10303.5|10302.8|10301|10300.3|325
1609819800000|2021-01-05 04:10:00|10303.1|10302.4|10302.5|10301.8|10303.7|10303|10302.1|10301.3|373
1609820100000|2021-01-05 04:15:00|10302.4|10301.7|10301.4|10300.7|10303.5|10302.8|10300.4|10299.4|320
1609820400000|2021-01-05 04:20:00|10301.3|10300.6|10301.8|10301.1|10303.2|10302.5|10300.8|10300.1|323
1609820700000|2021-01-05 04:25:00|10301.7|10301|10303.3|10302.6|10305.3|10304.5|10301.7|10301|320
1609821000000|2021-01-05 04:30:00|10303.4|10302.7|10303.4|10302.7|10304.1|10303.2|10302.6|10301.8|368
1609821300000|2021-01-05 04:35:00|10303.5|10302.8|10303.6|10302.9|10304.2|10303.4|10302.9|10302.2|244
1609821600000|2021-01-05 04:40:00|10303.7|10303|10302.9|10302.2|10303.8|10303|10301.8|10301|268
1609821900000|2021-01-05 04:45:00|10302.8|10302.1|10303.2|10302.5|10303.3|10302.6|10301.5|10300.8|222
1609822200000|2021-01-05 04:50:00|10303.3|10302.3|10302.9|10302.2|10303.9|10303|10302.1|10301.3|183
1609822500000|2021-01-05 04:55:00|10303|10302.3|10299.8|10299.1|10303|10302.3|10299.2|10298.4|292
1609822800000|2021-01-05 05:00:00|10299.9|10299.2|10298.3|10297.6|10300|10299.2|10297.5|10296.8|412
1609823100000|2021-01-05 05:05:00|10298.5|10297.8|10298.2|10297.5|10298.9|10298.1|10296.8|10296.1|322
1609823400000|2021-01-05 05:10:00|10298.1|10297.4|10298.2|10297.5|10298.9|10298.2|10297.1|10296.4|330
1609823700000|2021-01-05 05:15:00|10298.3|10297.6|10296.7|10296|10299.2|10298.5|10296.7|10295.9|350
1609824000000|2021-01-05 05:20:00|10296.8|10296.1|10296.2|10295.5|10297.4|10296.6|10295.6|10294.9|363
1609824300000|2021-01-05 05:25:00|10296.3|10295.6|10297|10296.3|10297.5|10296.8|10296|10295.2|263
1609824600000|2021-01-05 05:30:00|10296.9|10296.2|10295.6|10294.9|10297|10296.3|10295.1|10294.3|307
1609824900000|2021-01-05 05:35:00|10295.5|10294.8|10294.9|10294.2|10295.8|10294.9|10294.1|10293.4|218
1609825200000|2021-01-05 05:40:00|10295|10294.3|10297.8|10297.1|10297.8|10297.1|10294.9|10294.1|217
1609825500000|2021-01-05 05:45:00|10298.1|10297.4|10298.1|10297.4|10298.4|10297.7|10297.7|10296.8|158
1609825800000|2021-01-05 05:50:00|10298|10297.3|10295.4|10294.7|10298.1|10297.4|10295.4|10294.7|208
1609826100000|2021-01-05 05:55:00|10295.3|10294.6|10295.8|10295.1|10296.1|10295.4|10293.8|10293|284
1609826400000|2021-01-05 06:00:00|10295.9|10295.2|10296.2|10295.5|10296.8|10296.1|10294.8|10294.1|305
1609826700000|2021-01-05 06:05:00|10296.3|10295.6|10297.2|10296.5|10297.5|10296.8|10296.2|10295.4|160
1609827000000|2021-01-05 06:10:00|10297.3|10296.6|10293.3|10292.6|10297.3|10296.6|10293.2|10292.3|265
1609827300000|2021-01-05 06:15:00|10293.7|10292.7|10293.6|10292.9|10294.7|10294|10292.9|10292.2|154
1609827600000|2021-01-05 06:20:00|10293.7|10293|10290.6|10289.9|10293.8|10293.1|10290.6|10289.9|236
1609827900000|2021-01-05 06:25:00|10290|10289.3|10292.8|10292.1|10293.1|10292.4|10289.9|10289|177
1609828200000|2021-01-05 06:30:00|10292.7|10292|10292.9|10292.2|10294.2|10293.5|10292.4|10291.5|174
1609828500000|2021-01-05 06:35:00|10293|10292.3|10292|10291.3|10293.1|10292.4|10291.6|10290.9|241
1609828800000|2021-01-05 06:40:00|10291.9|10291.2|10290.5|10289.8|10292.3|10291.4|10290.3|10289.6|212
1609829100000|2021-01-05 06:45:00|10290.4|10289.7|10291.5|10290.8|10291.9|10291.1|10289.6|10288.9|245
1609829400000|2021-01-05 06:50:00|10291.4|10290.7|10291.8|10290.8|10292.2|10291.5|10289.3|10288.4|298
1609829700000|2021-01-05 06:55:00|10291.9|10290.9|10292.6|10291.6|10293.6|10292.9|10291.4|10290.7|242
1609830000000|2021-01-05 07:00:00|10292.5|10291.8|10294.3|10293.6|10294.8|10293.9|10291.3|10290.6|344
1609830300000|2021-01-05 07:05:00|10294.1|10293.4|10298.5|10297.8|10299.8|10299|10293.9|10293.2|415
1609830600000|2021-01-05 07:10:00|10298.4|10297.7|10299.1|10298.1|10300.3|10299.4|10297.2|10296.5|453
1609830900000|2021-01-05 07:15:00|10299.2|10298.2|10294|10293.3|10299.7|10298.9|10293.6|10292.8|301
1609831200000|2021-01-05 07:20:00|10294.2|10293.2|10293.1|10292.4|10295.2|10294.3|10291.9|10291|393
1609831500000|2021-01-05 07:25:00|10293|10292.3|10291.6|10290.9|10293.8|10293.1|10291.3|10290.3|287
1609831800000|2021-01-05 07:30:00|10291.5|10290.8|10288.4|10287.7|10291.5|10290.8|10288.4|10287.7|439
1609832100000|2021-01-05 07:35:00|10288.6|10287.9|10292.9|10292.2|10293.3|10292.6|10288.1|10287.4|506
1609832400000|2021-01-05 07:40:00|10292.8|10292.1|10293|10292.3|10293.2|10292.5|10291.7|10291|302
1609832700000|2021-01-05 07:45:00|10293.1|10292.4|10294.9|10294.2|10295|10294.3|10291.7|10291|392
1609833000000|2021-01-05 07:50:00|10295.1|10294.1|10294.8|10294.1|10296|10295.3|10294.2|10293.5|406
1609833300000|2021-01-05 07:55:00|10294.7|10294|10295.4|10294.7|10297.2|10296.5|10294.6|10293.7|386
1609833600000|2021-01-05 08:00:00|10295.5|10294.8|10292.9|10292.2|10295.5|10294.8|10290.5|10289.8|482
1609833900000|2021-01-05 08:05:00|10293|10292.3|10291.6|10290.9|10293.7|10293|10289.2|10288.4|436
1609834200000|2021-01-05 08:10:00|10291.4|10290.7|10292.4|10291.4|10293.2|10292.5|10290.7|10290|337
1609834500000|2021-01-05 08:15:00|10292.3|10291.6|10291.5|10290.8|10296.6|10295.9|10290.6|10289.8|553
1609834800000|2021-01-05 08:20:00|10291.4|10290.7|10291.2|10290.5|10292.7|10292|10291.1|10290.4|398
1609835100000|2021-01-05 08:25:00|10291.1|10290.4|10289.2|10288.5|10291.4|10290.7|10288.5|10287.8|536
1609835400000|2021-01-05 08:30:00|10289.3|10288.6|10291.8|10291.1|10293|10292.3|10289.1|10288.4|427
1609835700000|2021-01-05 08:35:00|10291.9|10291.2|10295.4|10294.7|10295.7|10295|10291.7|10291|397
1609836000000|2021-01-05 08:40:00|10295.3|10294.6|10292.5|10291.8|10295.5|10294.8|10291.3|10290.6|484
1609836300000|2021-01-05 08:45:00|10292.7|10292|10293.8|10293.1|10295.7|10295|10292.5|10291.8|435
1609836600000|2021-01-05 08:50:00|10293.7|10293|10294.5|10293.8|10295.6|10294.9|10293|10292.3|349
1609836900000|2021-01-05 08:55:00|10294.4|10293.7|10291.2|10290.5|10294.5|10293.8|10290.8|10290.1|306
1609837200000|2021-01-05 09:00:00|10291|10290.3|10290.9|10290.2|10292.4|10291.7|10290.1|10289.4|387
1609837500000|2021-01-05 09:05:00|10291.1|10290.4|10284.6|10283.9|10291.1|10290.4|10283.4|10282.7|602
1609837800000|2021-01-05 09:10:00|10284.5|10283.8|10284.9|10284.2|10286.6|10285.8|10284.1|10283.4|375
1609838100000|2021-01-05 09:15:00|10285|10284.3|10286.3|10285.3|10286.4|10285.5|10282.3|10281.6|421
1609838400000|2021-01-05 09:20:00|10286.2|10285.2|10283.3|10282.6|10287|10286.1|10283.3|10282.6|408
1609838700000|2021-01-05 09:25:00|10283.4|10282.7|10282.4|10281.7|10284.6|10283.9|10281.7|10281|307
1609839000000|2021-01-05 09:30:00|10282.3|10281.6|10283.4|10282.7|10285.2|10284.5|10282.3|10281.6|340
1609839300000|2021-01-05 09:35:00|10283.5|10282.8|10283.8|10283.1|10284.7|10284|10283.3|10282.6|285
1609839600000|2021-01-05 09:40:00|10283.7|10283|10285.3|10284.6|10285.6|10284.9|10282.6|10281.8|302
1609839900000|2021-01-05 09:45:00|10285.5|10284.8|10283.5|10282.8|10286.7|10286|10282.7|10281.9|392
1609840200000|2021-01-05 09:50:00|10283.4|10282.7|10284.7|10284|10285.1|10284.3|10283.1|10282.4|254
1609840500000|2021-01-05 09:55:00|10284.6|10283.9|10284|10283.3|10285.4|10284.6|10282.9|10282.2|393
1609840800000|2021-01-05 10:00:00|10284.1|10283.4|10286|10285.3|10286.2|10285.4|10284|10283.3|336
1609841100000|2021-01-05 10:05:00|10285.9|10285.2|10285.5|10284.8|10286.7|10285.9|10285|10284.3|298
1609841400000|2021-01-05 10:10:00|10285.3|10284.6|10285.3|10284.6|10286|10285.3|10284.5|10283.8|214
1609841700000|2021-01-05 10:15:00|10285.4|10284.7|10284.1|10283.4|10286.4|10285.7|10284.1|10283.4|293
1609842000000|2021-01-05 10:20:00|10284.3|10283.3|10282.1|10281.4|10284.9|10284|10280.2|10279.4|440
1609842300000|2021-01-05 10:25:00|10282.2|10281.5|10281.7|10281|10282.3|10281.5|10280.2|10279.5|364
1609842600000|2021-01-05 10:30:00|10281.3|10280.6|10282.4|10281.7|10283.4|10282.7|10280.6|10279.8|252
1609842900000|2021-01-05 10:35:00|10282.3|10281.6|10282.5|10281.5|10283.5|10282.6|10280.8|10280.1|257
1609843200000|2021-01-05 10:40:00|10282.6|10281.6|10285.3|10284.6|10287.6|10286.9|10282.3|10281.5|530
1609843500000|2021-01-05 10:45:00|10285.4|10284.7|10286.9|10286.2|10288.3|10287.6|10285.1|10284.4|423
1609843800000|2021-01-05 10:50:00|10286.8|10286.1|10285.9|10285.2|10288.2|10287.5|10284.8|10284.1|349
1609844100000|2021-01-05 10:55:00|10285.8|10285.1|10287.9|10287.2|10288.9|10288.2|10285.1|10284.4|382
1609844400000|2021-01-05 11:00:00|10287.8|10287.1|10283.3|10282.6|10289.1|10288.3|10282.9|10282|675
1609844700000|2021-01-05 11:05:00|10283.5|10282.8|10281.8|10281.1|10283.8|10283|10281.1|10280.2|491
1609845000000|2021-01-05 11:10:00|10281.9|10281.2|10283.1|10282.4|10283.1|10282.4|10281.2|10280.4|339
1609845300000|2021-01-05 11:15:00|10282.9|10282.2|10285.9|10285.2|10285.9|10285.2|10282.1|10281.4|411
1609845600000|2021-01-05 11:20:00|10285.8|10285.1|10283.4|10282.7|10286.8|10286|10282.8|10281.9|339
1609845900000|2021-01-05 11:25:00|10283.3|10282.6|10282.4|10281.7|10283.5|10282.6|10280.7|10280|482
1609846200000|2021-01-05 11:30:00|10282.3|10281.6|10281.3|10280.6|10283|10282.2|10280.2|10279.4|272
1609846500000|2021-01-05 11:35:00|10281.4|10280.7|10283.7|10282.7|10284.3|10283.5|10279.9|10279.2|395
1609846800000|2021-01-05 11:40:00|10283.5|10282.8|10283.9|10283.2|10285.1|10284.1|10282.8|10282|341
1609847100000|2021-01-05 11:45:00|10284|10283.3|10282|10281|10284|10283.3|10280.6|10279.6|400
1609847400000|2021-01-05 11:50:00|10281.9|10281.2|10281.9|10281.2|10282.3|10281.6|10281|10280|197
1609847700000|2021-01-05 11:55:00|10281.8|10281.1|10282.2|10281.5|10282.6|10281.7|10281.2|10280.4|256
1609848000000|2021-01-05 12:00:00|10282.3|10281.6|10280.5|10279.8|10282.9|10282.2|10280.2|10279.5|328
1609848300000|2021-01-05 12:05:00|10280.6|10279.9|10283.6|10282.6|10283.6|10282.7|10280|10279.3|315
1609848600000|2021-01-05 12:10:00|10283.5|10282.5|10286.5|10285.8|10287.9|10286.9|10283.5|10282.5|503
1609848900000|2021-01-05 12:15:00|10286.6|10285.9|10288.1|10287.4|10288.4|10287.5|10286.3|10285.3|645
1609849200000|2021-01-05 12:20:00|10288.2|10287.5|10288.8|10288.1|10290.6|10289.8|10287.8|10287|311
1609849500000|2021-01-05 12:25:00|10288.7|10288|10290.8|10290.1|10291|10290.1|10288.6|10287.9|393
1609849800000|2021-01-05 12:30:00|10290.9|10289.9|10290|10289|10294.8|10293.9|10289.9|10289|459
1609850100000|2021-01-05 12:35:00|10289.9|10288.9|10287.4|10286.7|10290.4|10289.6|10286.2|10285.5|404
1609850400000|2021-01-05 12:40:00|10287.5|10286.8|10291.5|10290.5|10291.6|10290.6|10287.5|10286.8|421
1609850700000|2021-01-05 12:45:00|10291.4|10290.4|10292.9|10292.2|10294.4|10293.6|10290.9|10290.1|612
1609851000000|2021-01-05 12:50:00|10293|10292.3|10289.4|10288.7|10293.1|10292.4|10289|10288.2|521
1609851300000|2021-01-05 12:55:00|10289.5|10288.8|10289.5|10288.8|10292.2|10291.4|10288.1|10287.1|476
1609851600000|2021-01-05 13:00:00|10289.8|10288.9|10289.6|10288.9|10290.6|10289.6|10287.3|10286.3|519
1609851900000|2021-01-05 13:05:00|10289.7|10288.6|10287.4|10286.4|10290.9|10290.1|10287.3|10286.3|440
1609852200000|2021-01-05 13:10:00|10287.3|10286.3|10289|10288|10289.6|10288.6|10286.8|10285.8|440
1609852500000|2021-01-05 13:15:00|10288.9|10287.9|10288|10287.3|10289.7|10288.8|10286.2|10285.5|483
1609852800000|2021-01-05 13:20:00|10288.6|10287.6|10291|10290.3|10291.4|10290.6|10288.5|10287.6|555
1609853100000|2021-01-05 13:25:00|10290.9|10290.2|10289.8|10288.8|10292.8|10291.8|10289.1|10288.2|432
1609853400000|2021-01-05 13:30:00|10289.7|10288.7|10291.8|10291.1|10292.7|10291.9|10289.2|10288.3|578
1609853700000|2021-01-05 13:35:00|10291.9|10291.2|10291|10290|10292|10291.2|10290.2|10289.2|438
1609854000000|2021-01-05 13:40:00|10291.1|10290.1|10291.5|10290.8|10293.1|10292.3|10290.2|10289.4|452
1609854300000|2021-01-05 13:45:00|10291.4|10290.7|10293.2|10292.2|10293.4|10292.7|10291|10290.2|412
1609854600000|2021-01-05 13:50:00|10293.1|10292.1|10290.8|10290.1|10293.4|10292.6|10289.9|10289|512
1609854900000|2021-01-05 13:55:00|10290.7|10290|10292.2|10291.5|10292.9|10292.1|10290.3|10289.5|420
1609855200000|2021-01-05 14:00:00|10292.1|10291.4|10290.3|10289.3|10293.3|10292.5|10289.9|10289.1|421
1609855500000|2021-01-05 14:05:00|10290.2|10289.2|10289.4|10288.7|10291.4|10290.6|10289.3|10288.5|299
1609855800000|2021-01-05 14:10:00|10289.3|10288.6|10287.6|10286.6|10289.9|10289|10287.1|10286.2|362
1609856100000|2021-01-05 14:15:00|10287.5|10286.5|10283.3|10282.6|10287.5|10286.6|10282.9|10282.2|442
1609856400000|2021-01-05 14:20:00|10283.2|10282.5|10285.6|10284.9|10287.1|10286.2|10282.7|10281.8|492
1609856700000|2021-01-05 14:25:00|10285.5|10284.8|10285.1|10284.1|10285.8|10285|10283.8|10282.8|387
1609857000000|2021-01-05 14:30:00|10285|10284|10285.8|10285.1|10289.8|10289.1|10284.3|10283.6|647
1609857300000|2021-01-05 14:35:00|10285.9|10285.2|10283.5|10282.5|10287.4|10286.5|10282|10281.1|828
1609857600000|2021-01-05 14:40:00|10283.6|10282.6|10284.6|10283.6|10284.7|10284|10281.2|10280.2|657
1609857900000|2021-01-05 14:45:00|10284.5|10283.5|10283.6|10282.6|10286.4|10285.5|10283.5|10282.6|534
1609858200000|2021-01-05 14:50:00|10283.5|10282.5|10282.2|10281.5|10284.2|10283.4|10281.4|10280.5|363
1609858500000|2021-01-05 14:55:00|10282.5|10281.8|10282.3|10281.3|10284.3|10283.3|10281|10280.2|525
1609858800000|2021-01-05 15:00:00|10282.4|10281.4|10290.3|10289.3|10295.3|10294.3|10282.4|10281.4|998
1609859100000|2021-01-05 15:05:00|10290.4|10289.4|10292.2|10291.5|10293.4|10292.6|10289|10288|854
1609859400000|2021-01-05 15:10:00|10292.1|10291.4|10288.3|10287.6|10292.2|10291.5|10286.9|10286.1|574
1609859700000|2021-01-05 15:15:00|10288.4|10287.7|10290.1|10289.1|10290.4|10289.5|10286.1|10285.4|555
1609860000000|2021-01-05 15:20:00|10289.8|10289|10290|10289.3|10291.9|10291|10287.9|10287|615
1609860300000|2021-01-05 15:25:00|10289.9|10289.2|10289.2|10288.5|10290.3|10289.5|10288|10287.3|548
1609860600000|2021-01-05 15:30:00|10289.3|10288.6|10285.9|10284.9|10291.2|10290.4|10285.6|10284.9|610
1609860900000|2021-01-05 15:35:00|10285.4|10284.7|10281.6|10280.9|10285.6|10284.8|10277.9|10277|784
1609861200000|2021-01-05 15:40:00|10281.7|10280.7|10283.8|10282.8|10285.8|10284.8|10278.9|10278.2|712
1609861500000|2021-01-05 15:45:00|10283.7|10283|10281.2|10280.5|10283.8|10283|10279|10278.3|718
1609861800000|2021-01-05 15:50:00|10281.3|10280.6|10282.1|10281.4|10282.4|10281.6|10278.8|10278.1|615
1609862100000|2021-01-05 15:55:00|10282.2|10281.5|10279.2|10278.5|10283.3|10282.3|10277.9|10277.1|644
1609862400000|2021-01-05 16:00:00|10279.4|10278.7|10279.2|10278.5|10281|10280.3|10278.2|10277.5|370
1609862700000|2021-01-05 16:05:00|10279.3|10278.6|10280.1|10279.4|10281|10280.3|10279.1|10278.4|409
1609863000000|2021-01-05 16:10:00|10280|10279.3|10280.2|10279.5|10282.6|10281.9|10279.9|10279.2|308
1609863300000|2021-01-05 16:15:00|10280.1|10279.4|10278.5|10277.8|10282|10281.2|10278.4|10277.4|403
1609863600000|2021-01-05 16:20:00|10278.6|10277.5|10276.7|10276|10278.6|10277.7|10275.7|10274.9|620
1609863900000|2021-01-05 16:25:00|10276.8|10276.1|10274|10273.3|10277|10276.3|10273.4|10272.5|451
1609864200000|2021-01-05 16:30:00|10274.1|10273.4|10274.6|10273.9|10275.9|10275|10272|10271.3|555
1609864500000|2021-01-05 16:35:00|10274.5|10273.8|10268.5|10267.8|10275.2|10274.5|10267.4|10266.6|688
1609864800000|2021-01-05 16:40:00|10268.6|10267.9|10275|10274.3|10275.7|10274.9|10266.9|10266.2|695
1609865100000|2021-01-05 16:45:00|10275.1|10274.4|10272.5|10271.8|10275.1|10274.4|10270.7|10269.8|652
1609865400000|2021-01-05 16:50:00|10272.4|10271.7|10272|10271|10273.6|10272.9|10271.7|10270.8|424
1609865700000|2021-01-05 16:55:00|10271.8|10270.8|10270.8|10270.1|10271.9|10271|10269.7|10268.9|357
1609866000000|2021-01-05 17:00:00|10270.9|10270.2|10265.1|10264.4|10271.6|10270.9|10264|10263|488
1609866300000|2021-01-05 17:05:00|10265.4|10264.5|10263.2|10262.2|10267.2|10266.4|10262|10261|651
1609866600000|2021-01-05 17:10:00|10263.4|10262.4|10264.1|10263.4|10264.9|10264.1|10261|10260|632
1609866900000|2021-01-05 17:15:00|10264.2|10263.5|10265.3|10264.3|10265.7|10264.7|10261.8|10260.8|428
1609867200000|2021-01-05 17:20:00|10265.2|10264.5|10264.5|10263.5|10266.5|10265.6|10264.3|10263.5|380
1609867500000|2021-01-05 17:25:00|10264.1|10263.1|10265.8|10264.8|10266.5|10265.5|10262.1|10261.1|434
1609867800000|2021-01-05 17:30:00|10265.6|10264.9|10265.6|10264.9|10266.4|10265.5|10263.9|10263.2|378
1609868100000|2021-01-05 17:35:00|10265.7|10265|10264.6|10263.9|10266.1|10265.3|10264.4|10263.6|299
1609868400000|2021-01-05 17:40:00|10264.1|10263.4|10266.4|10265.7|10266.9|10266|10263.9|10263.1|339
1609868700000|2021-01-05 17:45:00|10266.3|10265.6|10265.1|10264.1|10266.5|10265.7|10264.7|10263.8|321
1609869000000|2021-01-05 17:50:00|10265.2|10264.2|10266.1|10265.1|10268.1|10267.2|10264.5|10263.6|340
1609869300000|2021-01-05 17:55:00|10266.4|10265.4|10265.6|10264.9|10268.1|10267.2|10265.1|10264.3|373
1609869600000|2021-01-05 18:00:00|10265.7|10265|10267.2|10266.2|10268.4|10267.5|10265.1|10264.2|316
1609869900000|2021-01-05 18:05:00|10267.4|10266.4|10267.5|10266.8|10268.2|10267.4|10266.2|10265.4|331
1609870200000|2021-01-05 18:10:00|10267.6|10266.9|10266.8|10265.8|10268|10267.2|10266.6|10265.7|213
1609870500000|2021-01-05 18:15:00|10266.7|10265.7|10266.5|10265.5|10267.8|10267.1|10265.7|10264.9|185
1609870800000|2021-01-05 18:20:00|10266.6|10265.6|10266.1|10265.1|10267.2|10266.3|10265.7|10264.9|388
1609871100000|2021-01-05 18:25:00|10266|10265|10265.5|10264.5|10266.1|10265.1|10264.3|10263.3|339
1609871400000|2021-01-05 18:30:00|10265.3|10264.6|10267.8|10266.8|10268.7|10267.8|10265.3|10264.6|450
1609871700000|2021-01-05 18:35:00|10267.7|10266.7|10265.8|10265.1|10267.8|10266.8|10264.7|10263.9|535
1609872000000|2021-01-05 18:40:00|10265.9|10265.2|10266.3|10265.6|10267.7|10267|10265.8|10265.1|273
1609872300000|2021-01-05 18:45:00|10266.4|10265.7|10265|10264.3|10266.9|10266|10265|10264.3|274
1609872600000|2021-01-05 18:50:00|10265.1|10264.4|10265.5|10264.5|10266.9|10266.1|10264.5|10263.7|306
1609872900000|2021-01-05 18:55:00|10265.7|10264.7|10265.7|10265|10266.6|10265.7|10264.8|10263.8|292
1609873200000|2021-01-05 19:00:00|10265.6|10264.9|10267|10266.3|10268.3|10267.4|10265.1|10264.3|318
1609873500000|2021-01-05 19:05:00|10267.2|10266.2|10266.6|10265.9|10268.5|10267.5|10266.6|10265.7|258
1609873800000|2021-01-05 19:10:00|10266.8|10265.8|10266.7|10266|10267.3|10266.4|10266.5|10265.8|170
1609874100000|2021-01-05 19:15:00|10266.6|10265.9|10266.9|10265.9|10267.2|10266.4|10266.5|10265.7|209
1609874400000|2021-01-05 19:20:00|10267|10266|10266.2|10265.2|10267.2|10266.4|10265.9|10265.1|195
1609874700000|2021-01-05 19:25:00|10265.9|10264.8|10266.1|10265.1|10267.2|10266.3|10265.7|10264.8|233
1609875000000|2021-01-05 19:30:00|10266|10265|10265.1|10264.1|10266.9|10266.2|10265|10264.1|189
1609875300000|2021-01-05 19:35:00|10265.2|10264.2|10265.2|10264.2|10265.2|10264.3|10263.9|10263.1|164
1609875600000|2021-01-05 19:40:00|10265.1|10264.1|10265.7|10264.7|10266.7|10266|10265|10264.1|157
1609875900000|2021-01-05 19:45:00|10265.5|10264.8|10266.1|10265.1|10266.2|10265.4|10265|10264.1|258
1609876200000|2021-01-05 19:50:00|10266|10265.3|10267.8|10266.8|10268.5|10267.5|10266|10265.1|223
1609876500000|2021-01-05 19:55:00|10267.9|10266.9|10263.9|10263.2|10268|10267|10263.6|10262.9|282
1609876800000|2021-01-05 20:00:00|10264.1|10263.4|10264.1|10263.1|10265.8|10265|10263.4|10262.4|235
1609877100000|2021-01-05 20:05:00|10264|10263|10264.1|10263.4|10264.8|10263.8|10263.4|10262.6|198
1609877400000|2021-01-05 20:10:00|10264.2|10263.2|10263.2|10262.5|10264.7|10263.8|10263.1|10262.3|250
1609877700000|2021-01-05 20:15:00|10263.3|10262.6|10263.5|10262.8|10264.2|10263.3|10263.1|10262.2|191
1609878000000|2021-01-05 20:20:00|10263.6|10262.9|10265.9|10264.9|10265.9|10264.9|10263.6|10262.7|234
1609878300000|2021-01-05 20:25:00|10265.7|10265|10267.4|10266.4|10268.1|10267.2|10265.7|10264.9|200
1609878600000|2021-01-05 20:30:00|10267.3|10266.3|10266.8|10266.1|10268|10267|10265.4|10264.6|240
1609878900000|2021-01-05 20:35:00|10266.9|10265.9|10266.8|10265.8|10267|10266.2|10266.1|10265.2|145
1609879200000|2021-01-05 20:40:00|10266.6|10265.9|10267.2|10266.5|10267.6|10266.8|10265.9|10265.1|185
1609879500000|2021-01-05 20:45:00|10267.3|10266.6|10266.8|10265.8|10268.4|10267.5|10266.4|10265.6|174
1609879800000|2021-01-05 20:50:00|10266.9|10265.9|10265.8|10264.8|10267.7|10266.9|10265|10264.1|178
1609880100000|2021-01-05 20:55:00|10265.7|10264.7|10270.4|10269.4|10270.9|10269.9|10265.5|10264.6|332
1609880400000|2021-01-05 21:00:00|10270.2|10269.2|10272.9|10271.9|10273.5|10272.5|10270.2|10269.2|348
1609880700000|2021-01-05 21:05:00|10272.8|10271.8|10274.3|10273.3|10274.4|10273.5|10272.2|10271.3|188
1609881000000|2021-01-05 21:10:00|10274|10273|10275.5|10274.5|10275.5|10274.5|10273.8|10272.9|124
1609881300000|2021-01-05 21:15:00|10275.4|10274.4|10274.5|10273.5|10276|10275|10274.3|10273.4|128
1609881600000|2021-01-05 21:20:00|10274.4|10273.4|10274.2|10273.2|10275|10274|10273.6|10272.6|134
1609881900000|2021-01-05 21:25:00|10274.3|10273.3|10273.7|10272.7|10274.3|10273.3|10273.4|10272.7|69
1609882200000|2021-01-05 21:30:00|10273.8|10272.8|10273.3|10272.3|10274.3|10273.3|10272.9|10272.1|82
1609882500000|2021-01-05 21:35:00|10273.4|10272.4|10274.3|10273.3|10274.4|10273.6|10273.2|10272.2|86
1609882800000|2021-01-05 21:40:00|10274.4|10273.4|10273.3|10272.3|10274.5|10273.6|10273.1|10272.1|81
1609883100000|2021-01-05 21:45:00|10273.4|10272.4|10273.3|10272.3|10274.2|10273.2|10272.7|10271.7|123
1609883400000|2021-01-05 21:50:00|10273.2|10272.2|10272.5|10271.5|10273.3|10272.3|10272.1|10271.1|177
1609883700000|2021-01-05 21:55:00|10272.4|10271.4|10273|10270.9|10274.3|10272.3|10271.7|10267.9|236
1609884000000|2021-01-05 22:00:00|10275.3|10269.3|10272.1|10266.1|10278|10272|10271.9|10265.9|42
1609884300000|2021-01-05 22:05:00|10271.9|10265.9|10277.7|10271.7|10279|10273|10271.9|10265.9|160
1609884600000|2021-01-05 22:10:00|10277.8|10271.8|10277.7|10271.7|10278.2|10272.2|10276.8|10270.8|123
1609884900000|2021-01-05 22:15:00|10277.5|10271.5|10278|10272|10279|10273|10276.3|10271.1|262
1609885200000|2021-01-05 22:20:00|10275.9|10272.1|10278.2|10272.2|10278.6|10272.6|10275.8|10271.2|186
1609885500000|2021-01-05 22:25:00|10277|10272|10275.7|10272.3|10278.1|10272.4|10275.1|10270.9|192
1609885800000|2021-01-05 22:30:00|10275.6|10272|10275.5|10272.3|10275.9|10272.6|10274.8|10271.6|214
1609886100000|2021-01-05 22:35:00|10275.4|10272.2|10276.6|10272.3|10278.6|10273.2|10275|10271.7|231
1609886400000|2021-01-05 22:40:00|10276.7|10272.2|10276.5|10271.2|10277.7|10272.7|10275.9|10270.9|252
1609886700000|2021-01-05 22:45:00|10276.3|10271.1|10276.2|10271.6|10276.9|10272|10275.5|10271.1|249
1609887000000|2021-01-05 22:50:00|10276.1|10271.5|10274.8|10268.8|10278.1|10272.3|10274.5|10268.6|363
1609887300000|2021-01-05 22:55:00|10275|10269|10275.1|10269.1|10276.2|10270.2|10273.7|10267.7|1173
1609887600000|2021-01-05 23:00:00|10274.8|10268.8|10269.8|10268.8|10274.8|10271.5|10269.1|10267.6|666
1609887900000|2021-01-05 23:05:00|10270.1|10268.6|10269.1|10268.1|10270.1|10268.8|10267.5|10266.2|175
1609888200000|2021-01-05 23:10:00|10269.2|10268.2|10268.9|10267.9|10271|10269.5|10268.6|10267.6|202
1609888500000|2021-01-05 23:15:00|10268.8|10267.8|10270.6|10269.6|10270.6|10269.7|10268.6|10267.6|230
1609888800000|2021-01-05 23:20:00|10270.5|10269.5|10267.7|10266.7|10270.5|10269.5|10266.5|10265.5|192
1609889100000|2021-01-05 23:25:00|10267.6|10266.6|10269.9|10268.9|10270|10269|10267.1|10266.1|146
1609889400000|2021-01-05 23:30:00|10269.8|10268.8|10266.8|10265.8|10270|10269|10265.7|10264.9|257
1609889700000|2021-01-05 23:35:00|10266.7|10265.7|10268.7|10267.7|10269|10268|10265.4|10264.6|262
1609890000000|2021-01-05 23:40:00|10268.6|10267.6|10266.8|10265.8|10268.6|10267.6|10266|10265|190
1609890300000|2021-01-05 23:45:00|10266.9|10265.9|10268|10267|10268.1|10267.2|10266.4|10265.6|226
1609890600000|2021-01-05 23:50:00|10267.9|10266.9|10269.6|10268.6|10270.1|10269.1|10267.3|10266.3|211
1609890900000|2021-01-05 23:55:00|10269.5|10268.5|10269.2|10268.2|10270.1|10269.1|10268.3|10267.3|220
1609891200000|2021-01-06 00:00:00|10269.1|10268.1|10266.1|10265.1|10271|10270|10264.2|10263.2|509
1609891500000|2021-01-06 00:05:00|10266|10265|10264|10263|10266.3|10265.3|10262.9|10261.9|362
1609891800000|2021-01-06 00:10:00|10264.2|10263.5|10264.3|10263.3|10265.1|10264.3|10263.7|10262.9|405
1609892100000|2021-01-06 00:15:00|10264.2|10263.2|10263.6|10262.6|10265.1|10264.3|10263.1|10262.3|300
1609892400000|2021-01-06 00:20:00|10263.5|10262.8|10261.5|10260.5|10264|10263.2|10259.7|10258.7|497
1609892700000|2021-01-06 00:25:00|10261.6|10260.6|10261.1|10260.4|10262.4|10261.4|10260.6|10259.9|395
1609893000000|2021-01-06 00:30:00|10261.2|10260.5|10260.7|10260|10262.4|10261.7|10260.2|10259.3|323
1609893300000|2021-01-06 00:35:00|10260.8|10259.8|10263.2|10262.2|10263.2|10262.4|10260.1|10259.4|313
1609893600000|2021-01-06 00:40:00|10263.1|10262.1|10264.5|10263.8|10267|10266.2|10263.1|10262.1|431
1609893900000|2021-01-06 00:45:00|10264.6|10263.6|10264.5|10263.8|10265.5|10264.8|10263.5|10262.8|251
1609894200000|2021-01-06 00:50:00|10264.4|10263.7|10266.5|10265.5|10268.6|10267.8|10260.7|10259.7|932
1609894500000|2021-01-06 00:55:00|10266.3|10265.3|10267.9|10266.9|10271|10270.1|10265.5|10264.5|810
1609894800000|2021-01-06 01:00:00|10268|10267|10266.8|10265.8|10269|10268|10265.4|10264.5|692
1609895100000|2021-01-06 01:05:00|10266.7|10266|10267.6|10266.9|10269.3|10268.4|10265.9|10265|589
1609895400000|2021-01-06 01:10:00|10267.5|10266.8|10267.5|10266.5|10268.7|10267.9|10266.1|10265.1|760
1609895700000|2021-01-06 01:15:00|10267.6|10266.6|10276.9|10276.2|10277.3|10276.5|10266.4|10265.4|975
1609896000000|2021-01-06 01:20:00|10277|10276.3|10277.6|10276.9|10278.8|10277.8|10274.1|10273.3|865
1609896300000|2021-01-06 01:25:00|10277.5|10276.8|10279.6|10278.6|10280.3|10279.6|10274.8|10273.8|757
1609896600000|2021-01-06 01:30:00|10279.4|10278.4|10277.1|10276.1|10280.8|10280|10275.6|10274.8|666
1609896900000|2021-01-06 01:35:00|10277.2|10276.2|10281|10280|10281.4|10280.5|10276.8|10275.9|713
1609897200000|2021-01-06 01:40:00|10281.2|10280.2|10280.4|10279.4|10282.9|10281.9|10279.5|10278.5|683
1609897500000|2021-01-06 01:45:00|10280.3|10279.3|10280.7|10279.7|10282.5|10281.7|10279.2|10278.2|463
1609897800000|2021-01-06 01:50:00|10280.6|10279.6|10277.9|10277.2|10281.8|10280.9|10277.1|10276.2|568
1609898100000|2021-01-06 01:55:00|10278|10277.3|10278.1|10277.1|10279.3|10278.5|10277.2|10276.2|567
1609898400000|2021-01-06 02:00:00|10278|10277|10275.3|10274.6|10279|10278|10275.2|10274.5|593
1609898700000|2021-01-06 02:05:00|10275.2|10274.5|10277.2|10276.2|10277.6|10276.6|10274.8|10274.1|522
1609899000000|2021-01-06 02:10:00|10277.1|10276.1|10279.2|10278.2|10279.8|10278.9|10276.2|10275.4|530
1609899300000|2021-01-06 02:15:00|10279|10278.3|10279.4|10278.4|10280.8|10279.9|10277.9|10276.9|455
1609899600000|2021-01-06 02:20:00|10279.5|10278.5|10282.5|10281.5|10282.7|10281.9|10278.9|10278.1|469
1609899900000|2021-01-06 02:25:00|10282.4|10281.4|10280.8|10280.1|10283.3|10282.5|10280.8|10280|363
1609900200000|2021-01-06 02:30:00|10281|10280.3|10281.1|10280.1|10281.5|10280.7|10278.9|10278.1|491
1609900500000|2021-01-06 02:35:00|10281.2|10280.2|10280.2|10279.2|10281.9|10280.9|10279.1|10278.3|399
1609900800000|2021-01-06 02:40:00|10280.1|10279.4|10280.8|10279.8|10281.7|10280.9|10279.4|10278.5|465
1609901100000|2021-01-06 02:45:00|10280.7|10279.7|10282.7|10281.7|10283.2|10282.5|10280.2|10279.4|465
1609901400000|2021-01-06 02:50:00|10282.8|10281.8|10283.3|10282.6|10286.1|10285.2|10282|10281.2|495
1609901700000|2021-01-06 02:55:00|10283.4|10282.4|10283.8|10282.8|10287.6|10286.7|10283.4|10282.4|703
1609902000000|2021-01-06 03:00:00|10283.9|10282.9|10281.9|10281.2|10285.5|10284.7|10281.4|10280.5|642
1609902300000|2021-01-06 03:05:00|10282|10281|10282.3|10281.3|10283|10282.1|10280.9|10280.1|450
1609902600000|2021-01-06 03:10:00|10282.4|10281.4|10282.1|10281.1|10283.6|10282.8|10281.2|10280.3|475
1609902900000|2021-01-06 03:15:00|10282|10281.3|10281.4|10280.7|10282.8|10281.9|10279.2|10278.2|572
1609903200000|2021-01-06 03:20:00|10281.5|10280.8|10277.9|10277.2|10281.7|10280.9|10277.5|10276.8|400
1609903500000|2021-01-06 03:25:00|10278|10277.3|10279.7|10279|10280.2|10279.4|10277.9|10277|426
1609903800000|2021-01-06 03:30:00|10279.8|10279.1|10281.2|10280.5|10282|10281.1|10279.2|10278.4|477
1609904100000|2021-01-06 03:35:00|10281.3|10280.6|10281|10280|10282|10281.2|10279.9|10278.9|361
1609904400000|2021-01-06 03:40:00|10280.9|10279.9|10280.7|10279.7|10281.2|10280.5|10279.3|10278.5|391
1609904700000|2021-01-06 03:45:00|10280.8|10279.8|10279.6|10278.6|10280.9|10279.9|10279.5|10278.6|262
1609905000000|2021-01-06 03:50:00|10279.7|10278.7|10279.8|10278.8|10280.7|10279.9|10279|10278.1|307
1609905300000|2021-01-06 03:55:00|10279.9|10278.9|10281.4|10280.4|10281.8|10280.9|10278.9|10278|473
1609905600000|2021-01-06 04:00:00|10281.5|10280.5|10280.7|10279.7|10282|10281.1|10279.6|10278.9|526
1609905900000|2021-01-06 04:05:00|10280.3|10279.6|10279|10278.3|10280.6|10279.9|10278.2|10277.5|345
1609906200000|2021-01-06 04:10:00|10279.2|10278.2|10280.1|10279.4|10280.8|10280|10278.9|10278.1|273
1609906500000|2021-01-06 04:15:00|10280.2|10279.5|10280.1|10279.1|10282.3|10281.6|10279|10278|472
1609906800000|2021-01-06 04:20:00|10280.2|10279.2|10275.9|10275.2|10280.5|10279.7|10272|10271|695
1609907100000|2021-01-06 04:25:00|10275.8|10275.1|10276|10275.3|10276.9|10275.9|10274.3|10273.3|595
1609907400000|2021-01-06 04:30:00|10276.1|10275.4|10276.8|10276.1|10277.4|10276.5|10275|10274.3|497
1609907700000|2021-01-06 04:35:00|10276.9|10276.2|10276.5|10275.5|10278.3|10277.3|10276.1|10275.3|421
1609908000000|2021-01-06 04:40:00|10276.4|10275.4|10279.5|10278.8|10279.7|10278.9|10276.2|10275.4|474
1609908300000|2021-01-06 04:45:00|10279.6|10278.9|10282.6|10281.6|10282.7|10281.9|10279.1|10278.3|598
1609908600000|2021-01-06 04:50:00|10282.3|10281.7|10281.3|10280.6|10283|10282.1|10280.2|10279.5|440
1609908900000|2021-01-06 04:55:00|10281.2|10280.5|10282.4|10281.7|10284|10283.1|10280.4|10279.7|492
1609909200000|2021-01-06 05:00:00|10282.5|10281.8|10282.3|10281.3|10282.8|10281.8|10279.5|10278.7|481
1609909500000|2021-01-06 05:05:00|10282.4|10281.4|10281.1|10280.1|10282.5|10281.5|10280.9|10280|383
1609909800000|2021-01-06 05:10:00|10281|10280|10281.6|10280.9|10282.5|10281.8|10281|10280|458
1609910100000|2021-01-06 05:15:00|10281.7|10281|10282.2|10281.5|10282.7|10282|10280.7|10279.8|349
1609910400000|2021-01-06 05:20:00|10282.1|10281.4|10278.5|10277.5|10283.6|10282.8|10278.5|10277.5|511
1609910700000|2021-01-06 05:25:00|10278.4|10277.4|10276.3|10275.6|10278.4|10277.5|10275.5|10274.7|367
1609911000000|2021-01-06 05:30:00|10276.4|10275.7|10277.9|10277.2|10278.2|10277.3|10275.8|10275.1|321
1609911300000|2021-01-06 05:35:00|10278|10277.3|10276.8|10276.1|10278.2|10277.3|10276.4|10275.7|170
1609911600000|2021-01-06 05:40:00|10276.9|10276.2|10276.5|10275.5|10277.6|10276.8|10275.8|10275|225
1609911900000|2021-01-06 05:45:00|10276.4|10275.4|10276.8|10276.1|10277.1|10276.2|10275.1|10274.4|192
1609912200000|2021-01-06 05:50:00|10276.9|10276.2|10277.5|10276.8|10278.3|10277.5|10276.5|10275.8|342
1609912500000|2021-01-06 05:55:00|10277.7|10276.7|10279.2|10278.5|10279.3|10278.5|10277.1|10276.4|345
1609912800000|2021-01-06 06:00:00|10279.3|10278.6|10278.7|10278|10279.8|10279.1|10278.5|10277.6|251
1609913100000|2021-01-06 06:05:00|10278.6|10277.9|10277.3|10276.6|10279.2|10278.4|10277|10276.2|267
1609913400000|2021-01-06 06:10:00|10277.5|10276.5|10275.4|10274.4|10277.6|10276.8|10274.9|10274|228
1609913700000|2021-01-06 06:15:00|10275.5|10274.5|10274.4|10273.7|10275.5|10274.7|10274.1|10273.4|130
1609914000000|2021-01-06 06:20:00|10274.5|10273.8|10273.3|10272.6|10275.1|10274.4|10272.6|10271.8|353
1609914300000|2021-01-06 06:25:00|10273.2|10272.5|10275|10274|10275.7|10274.8|10272.9|10272.2|293
1609914600000|2021-01-06 06:30:00|10274.7|10273.7|10273|10272.3|10275.2|10274.4|10273|10272.3|323
1609914900000|2021-01-06 06:35:00|10273.1|10272.4|10274.6|10273.9|10275|10274.2|10273.1|10272.4|248
1609915200000|2021-01-06 06:40:00|10274.7|10274|10275.2|10274.5|10275.5|10274.8|10273.7|10273|229
1609915500000|2021-01-06 06:45:00|10275.3|10274.6|10274.7|10273.7|10277.1|10276.2|10272.9|10271.9|479
1609915800000|2021-01-06 06:50:00|10274.8|10274|10272.7|10272|10275.1|10274.4|10272.5|10271.7|440
1609916100000|2021-01-06 06:55:00|10272.6|10271.9|10272.8|10272.1|10274.5|10273.8|10272|10271.3|309
1609916400000|2021-01-06 07:00:00|10272.7|10272|10274.3|10273.6|10275.1|10274.3|10271.1|10270.4|582
1609916700000|2021-01-06 07:05:00|10274.2|10273.5|10270.6|10269.9|10275.1|10274.4|10270|10269.2|541
1609917000000|2021-01-06 07:10:00|10270.5|10269.8|10270.8|10270.1|10271.6|10270.9|10267.9|10267.1|611
1609917300000|2021-01-06 07:15:00|10270.7|10270|10270.4|10269.4|10271.8|10270.9|10267.8|10267.1|620
1609917600000|2021-01-06 07:20:00|10270.5|10269.5|10271|10270.3|10273.3|10272.5|10270|10269.2|453
1609917900000|2021-01-06 07:25:00|10271.1|10270.4|10270.4|10269.7|10272.9|10272.2|10270.4|10269.7|343
1609918200000|2021-01-06 07:30:00|10270.3|10269.6|10273.4|10272.7|10274|10273.3|10270|10269.3|485
1609918500000|2021-01-06 07:35:00|10273.3|10272.6|10274.7|10273.7|10275.7|10274.8|10272.8|10272.1|496
1609918800000|2021-01-06 07:40:00|10274.6|10273.6|10272.8|10272.1|10274.6|10273.6|10269.1|10268.2|583
1609919100000|2021-01-06 07:45:00|10273|10272|10273.6|10272.9|10275.1|10274.4|10272.9|10272|541
1609919400000|2021-01-06 07:50:00|10273.7|10273|10276.1|10275.1|10276.2|10275.5|10273.4|10272.6|516
1609919700000|2021-01-06 07:55:00|10276|10275|10274.7|10273.7|10277.2|10276.4|10273.9|10273|507
1609920000000|2021-01-06 08:00:00|10274.6|10273.6|10278.5|10277.8|10282.1|10281.4|10274.5|10273.5|825
1609920300000|2021-01-06 08:05:00|10278.6|10277.9|10278|10277.3|10280.8|10280|10277.8|10277.1|639
1609920600000|2021-01-06 08:10:00|10277.9|10277.2|10276.8|10275.8|10278.1|10277.3|10274.5|10273.8|477
1609920900000|2021-01-06 08:15:00|10276.7|10275.7|10279.2|10278.2|10279.3|10278.3|10273.8|10273|592
1609921200000|2021-01-06 08:20:00|10279.1|10278.1|10280.1|10279.4|10281.4|10280.5|10278|10277.1|642
1609921500000|2021-01-06 08:25:00|10280.3|10279.6|10280.9|10279.9|10281.2|10280.4|10277.8|10277|475
1609921800000|2021-01-06 08:30:00|10281|10280.2|10279.6|10278.9|10283.5|10282.8|10278.4|10277.6|646
1609922100000|2021-01-06 08:35:00|10279.7|10279|10276.6|10275.6|10279.9|10279.2|10276.4|10275.6|478
1609922400000|2021-01-06 08:40:00|10276.4|10275.7|10279.5|10278.5|10279.5|10278.5|10276.4|10275.6|450
1609922700000|2021-01-06 08:45:00|10279.4|10278.4|10279|10278.3|10279.9|10279.1|10277|10276.3|398
1609923000000|2021-01-06 08:50:00|10279.3|10278.6|10283.1|10282.4|10283.7|10283|10278.1|10277.4|405
1609923300000|2021-01-06 08:55:00|10283|10282.3|10282.9|10282.2|10284.9|10284|10282|10281.1|566
1609923600000|2021-01-06 09:00:00|10283.1|10282.4|10279.2|10278.2|10283.5|10282.8|10278.4|10277.7|593
1609923900000|2021-01-06 09:05:00|10278.9|10278.1|10280.5|10279.8|10281.9|10281.2|10278|10277.2|447
1609924200000|2021-01-06 09:10:00|10280.6|10279.9|10281|10280.3|10282.9|10282.2|10279.7|10279|461
1609924500000|2021-01-06 09:15:00|10281.1|10280.4|10284.7|10284|10285|10284.2|10280.3|10279.6|602
1609924800000|2021-01-06 09:20:00|10284.8|10284.1|10283.2|10282.5|10285.8|10285.1|10283|10282.1|458
1609925100000|2021-01-06 09:25:00|10283.3|10282.6|10283.8|10282.8|10283.9|10283|10281.5|10280.6|280
1609925400000|2021-01-06 09:30:00|10283.7|10282.7|10281.1|10280.4|10284.5|10283.5|10281|10280.1|295
1609925700000|2021-01-06 09:35:00|10281.2|10280.5|10283.1|10282.4|10284|10283.3|10281|10280.2|297
1609926000000|2021-01-06 09:40:00|10283.3|10282.3|10286.5|10285.8|10286.5|10285.8|10282.5|10281.6|497
1609926300000|2021-01-06 09:45:00|10286.6|10285.9|10285.5|10284.8|10286.6|10285.9|10283.9|10283.2|399
1609926600000|2021-01-06 09:50:00|10285.7|10285|10287.8|10287.1|10289|10288.2|10285.3|10284.6|592
1609926900000|2021-01-06 09:55:00|10287.9|10287.2|10286.7|10286|10288.2|10287.5|10286|10285.2|485
1609927200000|2021-01-06 10:00:00|10286.6|10285.9|10284.7|10284|10287.2|10286.5|10284.4|10283.7|479
1609927500000|2021-01-06 10:05:00|10284.6|10283.9|10284.2|10283.2|10284.7|10284|10283|10282.2|340
1609927800000|2021-01-06 10:10:00|10284.1|10283.1|10286.3|10285.6|10286.5|10285.7|10284.1|10283.1|343
1609928100000|2021-01-06 10:15:00|10286.4|10285.7|10285.1|10284.4|10287|10286.2|10285|10284.3|248
1609928400000|2021-01-06 10:20:00|10285|10284.3|10285.6|10284.9|10285.9|10285.2|10284.1|10283.4|240
1609928700000|2021-01-06 10:25:00|10285.7|10285|10285.1|10284.4|10286|10285.3|10284.2|10283.3|246
1609929000000|2021-01-06 10:30:00|10285.2|10284.5|10282.2|10281.5|10285.5|10284.8|10282|10281.3|298
1609929300000|2021-01-06 10:35:00|10282.3|10281.6|10287|10286|10287|10286.1|10282.2|10281.5|290
1609929600000|2021-01-06 10:40:00|10286.7|10285.7|10282.4|10281.7|10286.7|10285.7|10282|10281.2|385
1609929900000|2021-01-06 10:45:00|10282.5|10281.5|10284|10283|10284.4|10283.7|10281.9|10281.1|393
1609930200000|2021-01-06 10:50:00|10284.1|10283.1|10284.4|10283.7|10284.8|10284.1|10282.8|10282|374
1609930500000|2021-01-06 10:55:00|10284.5|10283.8|10284.5|10283.8|10285.3|10284.6|10283.5|10282.7|393
1609930800000|2021-01-06 11:00:00|10284.4|10283.7|10283.2|10282.2|10285.3|10284.6|10281.9|10281|430
1609931100000|2021-01-06 11:05:00|10283.3|10282.3|10283.6|10282.6|10284.2|10283.3|10282.1|10281.1|368
1609931400000|2021-01-06 11:10:00|10283.5|10282.5|10281.8|10281.1|10283.6|10282.8|10281.8|10281|212
1609931700000|2021-01-06 11:15:00|10281.9|10281.2|10282.6|10281.9|10283.7|10282.9|10281.7|10281|316
1609932000000|2021-01-06 11:20:00|10282.5|10281.8|10280.8|10280.1|10282.5|10281.8|10279.8|10279|322
1609932300000|2021-01-06 11:25:00|10280.9|10280.2|10279.9|10279.2|10282|10281.3|10279.8|10279.1|378
1609932600000|2021-01-06 11:30:00|10280|10279|10280.5|10279.5|10281.6|10280.8|10278.7|10277.9|323
1609932900000|2021-01-06 11:35:00|10280.4|10279.7|10280.3|10279.6|10280.8|10280.1|10278.2|10277.5|345
1609933200000|2021-01-06 11:40:00|10280.2|10279.5|10277.6|10276.9|10280.4|10279.7|10276.2|10275.5|267
1609933500000|2021-01-06 11:45:00|10277.7|10277|10278.3|10277.6|10279.2|10278.5|10277|10276.3|248
1609933800000|2021-01-06 11:50:00|10278.4|10277.7|10280.6|10279.9|10281.2|10280.4|10277.6|10276.8|401
1609934100000|2021-01-06 11:55:00|10280.5|10279.8|10280.4|10279.7|10281.2|10280.5|10280.2|10279.5|304
1609934400000|2021-01-06 12:00:00|10280.3|10279.6|10278.8|10278.1|10281.4|10280.6|10278.7|10278|284
1609934700000|2021-01-06 12:05:00|10278.9|10278.2|10278.9|10278.2|10280|10279.2|10278.8|10278.1|269
1609935000000|2021-01-06 12:10:00|10279|10278.3|10279.1|10278.4|10279.2|10278.5|10278.3|10277.6|311
1609935300000|2021-01-06 12:15:00|10279.2|10278.5|10277.9|10277.2|10280.1|10279.4|10277.8|10277.1|194
1609935600000|2021-01-06 12:20:00|10277.8|10277.1|10278.6|10277.9|10279.3|10278.6|10277.8|10277.1|216
1609935900000|2021-01-06 12:25:00|10278.7|10278|10277.8|10277.1|10278.7|10278|10277.2|10276.5|278
1609936200000|2021-01-06 12:30:00|10278|10277.3|10280|10279.3|10280.9|10280|10277.3|10276.6|267
1609936500000|2021-01-06 12:35:00|10279.9|10279.2|10284.1|10283.4|10284.5|10283.8|10279.9|10279.2|385
1609936800000|2021-01-06 12:40:00|10284|10283.3|10288.2|10287.5|10289.4|10288.4|10283.9|10283.2|528
1609937100000|2021-01-06 12:45:00|10288.1|10287.4|10296.7|10295.7|10298.3|10297.6|10287.5|10286.7|848
1609937400000|2021-01-06 12:50:00|10296.3|10295.6|10295.7|10294.7|10297|10296.3|10292.6|10291.7|760
1609937700000|2021-01-06 12:55:00|10295.5|10294.5|10293.3|10292.3|10297.1|10296.3|10293.2|10292.3|658
1609938000000|2021-01-06 13:00:00|10293.5|10292.5|10298.7|10298|10300.2|10299.5|10293.3|10292.4|710
1609938300000|2021-01-06 13:05:00|10298.6|10297.9|10295.8|10295.1|10300|10299.3|10294.2|10293.5|626
1609938600000|2021-01-06 13:10:00|10295.7|10295|10297.7|10294.9|10298.1|10296.2|10294.9|10294.1|504
1609938900000|2021-01-06 13:15:00|10297.8|10295.6|10290.9|10290.2|10297.8|10295.6|10290.7|10290|570
1609939200000|2021-01-06 13:20:00|10290.8|10290.1|10290.8|10290.1|10293.7|10292.8|10289.8|10289.1|580
1609939500000|2021-01-06 13:25:00|10290.9|10290.2|10292.2|10291.5|10294.1|10293.4|10290.8|10290.1|508
1609939800000|2021-01-06 13:30:00|10292.1|10291.4|10293.9|10293.2|10294.2|10293.5|10291|10290.3|363
1609940100000|2021-01-06 13:35:00|10293.8|10293.1|10299.5|10298.8|10299.6|10298.9|10293.1|10292.4|616
1609940400000|2021-01-06 13:40:00|10299.4|10298.7|10298.7|10298|10300.5|10299.8|10297.6|10296.9|600
1609940700000|2021-01-06 13:45:00|10298.6|10297.9|10313.7|10312.7|10313.9|10312.9|10298.6|10297.9|1008
1609941000000|2021-01-06 13:50:00|10313.8|10312.8|10316.6|10315.9|10318.5|10317.6|10311.5|10310.8|1002
1609941300000|2021-01-06 13:55:00|10316.9|10315.8|10318|10317.3|10320.4|10319.5|10315.4|10314.5|1093
1609941600000|2021-01-06 14:00:00|10318.1|10317.1|10319|10318|10320|10319.2|10315.8|10315.1|990
1609941900000|2021-01-06 14:05:00|10318.8|10318.1|10323|10322.3|10325.7|10325|10317.2|10316.5|1006
1609942200000|2021-01-06 14:10:00|10323.1|10322.4|10320.7|10319.7|10323.7|10323|10318.3|10317.4|876
1609942500000|2021-01-06 14:15:00|10320.8|10319.8|10320.1|10319.4|10322.5|10321.6|10319.4|10318.6|733
1609942800000|2021-01-06 14:20:00|10320.2|10319.5|10320.1|10319.1|10322|10321.1|10317.6|10316.8|684
1609943100000|2021-01-06 14:25:00|10319.6|10318.9|10321.6|10320.9|10322.7|10322|10319.6|10318.9|435
1609943400000|2021-01-06 14:30:00|10321.7|10321|10324.4|10323.7|10325.1|10324.4|10320.3|10319.5|608
1609943700000|2021-01-06 14:35:00|10324.5|10323.8|10321.6|10320.9|10325|10324.3|10321|10320.3|569
1609944000000|2021-01-06 14:40:00|10321.7|10321|10322.7|10321.7|10324.4|10323.6|10321.5|10320.7|516
1609944300000|2021-01-06 14:45:00|10322.5|10321.8|10320.8|10319.8|10325.3|10324.6|10320.6|10319.7|575
1609944600000|2021-01-06 14:50:00|10321|10320|10316.2|10315.5|10322.4|10321.5|10315.3|10314.6|578
1609944900000|2021-01-06 14:55:00|10316|10315|10321|10320|10321.7|10320.7|10315.3|10314.6|534
1609945200000|2021-01-06 15:00:00|10321.2|10320.2|10322.9|10321.9|10324.8|10323.8|10320.5|10319.7|555
1609945500000|2021-01-06 15:05:00|10322.8|10322.2|10321.6|10320.6|10324.6|10323.9|10320|10319.1|499
1609945800000|2021-01-06 15:10:00|10321.3|10320.3|10326|10325|10327.8|10326.9|10320|10319.3|519
1609946100000|2021-01-06 15:15:00|10325.9|10325.2|10328.6|10327.9|10329.2|10328.3|10323.3|10322.6|552
1609946400000|2021-01-06 15:20:00|10328.7|10328|10327.8|10327.1|10329.9|10329|10327.3|10326.6|407
1609946700000|2021-01-06 15:25:00|10327.6|10326.9|10334|10333|10335.3|10334.4|10327.2|10326.4|625
1609947000000|2021-01-06 15:30:00|10333.9|10333.3|10332.2|10331.5|10334|10333.3|10330.4|10329.7|680
1609947300000|2021-01-06 15:35:00|10332.1|10331.4|10332.4|10331.7|10332.7|10332|10328.4|10327.5|611
1609947600000|2021-01-06 15:40:00|10332.6|10331.9|10337.4|10336.4|10340.9|10340.2|10331.3|10330.5|783
1609947900000|2021-01-06 15:45:00|10337.5|10336.5|10343|10342.3|10344.8|10344|10335.8|10335.1|829
1609948200000|2021-01-06 15:50:00|10342.9|10342.2|10344.2|10343.5|10344.8|10344.1|10340.3|10339.6|850
1609948500000|2021-01-06 15:55:00|10344.1|10343.4|10338.6|10337.9|10344.1|10343.4|10338|10337.3|759
1609948800000|2021-01-06 16:00:00|10338.7|10338|10337.4|10336.7|10340.8|10340.1|10337.2|10336.3|644
1609949100000|2021-01-06 16:05:00|10337.3|10336.6|10338.9|10338.2|10340.7|10339.9|10336.8|10336.1|664
1609949400000|2021-01-06 16:10:00|10338.8|10338.1|10338.9|10337.9|10340.6|10339.9|10336|10335.3|682
1609949700000|2021-01-06 16:15:00|10339|10338|10335.5|10334.8|10339.5|10338.8|10335.1|10334.2|668
1609950000000|2021-01-06 16:20:00|10335.6|10334.9|10335.7|10335|10337.6|10336.9|10334.5|10333.7|563
1609950300000|2021-01-06 16:25:00|10335.9|10334.9|10335.8|10334.8|10336.1|10335.3|10332.8|10331.8|566
1609950600000|2021-01-06 16:30:00|10335.6|10334.9|10333.2|10332.2|10335.6|10334.9|10332.5|10331.6|622
1609950900000|2021-01-06 16:35:00|10333.3|10332.3|10332.6|10331.6|10334|10333|10331.7|10330.9|506
1609951200000|2021-01-06 16:40:00|10332.7|10331.7|10332.5|10331.8|10332.9|10331.9|10330.8|10330|445
1609951500000|2021-01-06 16:45:00|10332.3|10331.6|10330.5|10329.8|10334.5|10333.6|10330.4|10329.5|497
1609951800000|2021-01-06 16:50:00|10330.7|10330|10326.2|10325.2|10331.6|10330.7|10326|10325.2|445
1609952100000|2021-01-06 16:55:00|10326.1|10325.1|10326.7|10325.7|10327.4|10326.4|10325.4|10324.5|386
1609952400000|2021-01-06 17:00:00|10326.8|10325.8|10326.3|10325.3|10328.3|10327.5|10325.8|10324.9|448
1609952700000|2021-01-06 17:05:00|10326.2|10325.2|10325.6|10324.6|10328.2|10327.3|10323|10322.3|455
1609953000000|2021-01-06 17:10:00|10325.2|10324.5|10324.8|10324.1|10325.7|10324.7|10322.5|10321.7|469
1609953300000|2021-01-06 17:15:00|10324.9|10324.2|10323.5|10322.5|10325.3|10324.3|10321.4|10320.5|374
1609953600000|2021-01-06 17:20:00|10323.4|10322.4|10323.7|10322.7|10323.8|10323|10321.5|10320.7|427
1609953900000|2021-01-06 17:25:00|10323.6|10322.6|10323.6|10322.9|10324.3|10323.3|10321.8|10320.9|385
1609954200000|2021-01-06 17:30:00|10323.7|10323|10326.4|10325.7|10326.7|10325.8|10323.5|10322.7|346
1609954500000|2021-01-06 17:35:00|10326.5|10325.8|10326.4|10325.7|10327.5|10326.6|10325.6|10324.7|351
1609954800000|2021-01-06 17:40:00|10326.5|10325.5|10326|10325.3|10326.8|10325.8|10325.5|10324.6|201
1609955100000|2021-01-06 17:45:00|10326.1|10325.4|10325.2|10324.2|10326.5|10325.7|10323.7|10322.9|259
1609955400000|2021-01-06 17:50:00|10324.9|10324.3|10324.8|10323.8|10326|10325.2|10323.6|10322.9|363
1609955700000|2021-01-06 17:55:00|10324.9|10324.1|10321.3|10320.3|10324.9|10324.1|10320.8|10320|334
1609956000000|2021-01-06 18:00:00|10321.4|10320.4|10320.8|10319.8|10323.3|10322.5|10320.3|10319.3|312
1609956300000|2021-01-06 18:05:00|10320.9|10319.9|10318.7|10317.7|10322.1|10321.3|10318.6|10317.6|301
1609956600000|2021-01-06 18:10:00|10318.6|10317.9|10319.7|10319|10320.8|10319.9|10318.6|10317.9|220
1609956900000|2021-01-06 18:15:00|10319.8|10319.1|10317.2|10316.2|10320|10319.1|10315.5|10314.5|355
1609957200000|2021-01-06 18:20:00|10317.1|10316.1|10317.2|10316.2|10317.9|10317|10316.1|10315.2|234
1609957500000|2021-01-06 18:25:00|10317.3|10316.3|10317.6|10316.9|10318|10317.2|10316.8|10316|233
1609957800000|2021-01-06 18:30:00|10317.8|10316.8|10317.3|10316.3|10319.5|10318.6|10316.8|10316|335
1609958100000|2021-01-06 18:35:00|10317.2|10316.2|10320.5|10319.5|10320.7|10319.7|10317|10316.1|374
1609958400000|2021-01-06 18:40:00|10320.4|10319.4|10317.3|10316.3|10320.8|10320|10316.9|10316.1|322
1609958700000|2021-01-06 18:45:00|10317.1|10316.4|10316.2|10315.5|10317.8|10316.9|10314.8|10313.9|242
1609959000000|2021-01-06 18:50:00|10316.3|10315.3|10314.8|10314.1|10316.5|10315.5|10313.6|10312.8|291
1609959300000|2021-01-06 18:55:00|10314.9|10314.2|10316.6|10314.5|10317.6|10315.1|10314|10313.2|365
1609959600000|2021-01-06 19:00:00|10316.5|10314.9|10320.4|10319.4|10320.9|10319.6|10316.5|10314.2|478
1609959900000|2021-01-06 19:05:00|10320.5|10319.5|10320.7|10320|10322.2|10321.2|10319|10318|353
1609960200000|2021-01-06 19:10:00|10320.9|10319.7|10322.7|10321.7|10323|10322|10320.3|10319.5|433
1609960500000|2021-01-06 19:15:00|10322.6|10321.6|10323.5|10322.5|10324.9|10323.9|10322|10321|408
1609960800000|2021-01-06 19:20:00|10323.4|10322.4|10319.6|10318.6|10323.4|10322.4|10318.2|10317.2|441
1609961100000|2021-01-06 19:25:00|10319.7|10318.7|10316.7|10315.7|10321.6|10320.7|10316.2|10315.4|570
1609961400000|2021-01-06 19:30:00|10316.4|10315.4|10311.9|10310.9|10316.5|10315.6|10310.2|10309.4|642
1609961700000|2021-01-06 19:35:00|10312|10311|10310.5|10309.5|10313.1|10312.2|10310.3|10309.3|630
1609962000000|2021-01-06 19:40:00|10310.6|10309.6|10312.2|10311.2|10312.5|10311.5|10307.6|10306.6|560
1609962300000|2021-01-06 19:45:00|10312.4|10311.4|10312.2|10311.2|10313.8|10312.8|10310.9|10310|588
1609962600000|2021-01-06 19:50:00|10312.3|10311.3|10314.3|10313.3|10315.2|10314.4|10311.8|10310.8|789
1609962900000|2021-01-06 19:55:00|10314.2|10313.2|10314|10313|10315.2|10314.3|10312|10311.1|568
1609963200000|2021-01-06 20:00:00|10314.2|10313.2|10307.2|10306.2|10314.2|10313.2|10307.1|10306.1|523
1609963500000|2021-01-06 20:05:00|10307.1|10306.1|10301.6|10300.6|10307.8|10306.8|10301.5|10300.5|626
1609963800000|2021-01-06 20:10:00|10301.7|10300.7|10301.4|10300.4|10303.9|10302.9|10300.9|10299.9|604
1609964100000|2021-01-06 20:15:00|10301.5|10300.5|10297.5|10296.5|10301.5|10300.5|10295.4|10294.4|565
1609964400000|2021-01-06 20:20:00|10297.7|10296.7|10301.2|10300.2|10302.4|10301.4|10297.6|10296.6|452
1609964700000|2021-01-06 20:25:00|10301|10300|10298|10297|10301.8|10300.9|10297.4|10296.4|566
1609965000000|2021-01-06 20:30:00|10297.9|10296.9|10296.6|10295.6|10300.2|10299.2|10296.5|10295.5|670
1609965300000|2021-01-06 20:35:00|10296.7|10295.7|10298.2|10297.2|10298.4|10297.4|10294.9|10293.9|430
1609965600000|2021-01-06 20:40:00|10298|10297.3|10302|10301|10302.1|10301.1|10296.8|10295.8|478
1609965900000|2021-01-06 20:45:00|10301.9|10300.9|10302.9|10301.9|10303.8|10302.8|10301.4|10300.5|403
1609966200000|2021-01-06 20:50:00|10303|10302|10302.1|10301.1|10304.9|10303.9|10301.9|10300.9|423
1609966500000|2021-01-06 20:55:00|10302.2|10301.2|10304.3|10303.3|10305.1|10304.1|10301.9|10300.9|384
1609966800000|2021-01-06 21:00:00|10304.2|10303.2|10301.1|10300.1|10304.8|10303.8|10301|10300|199
1609967100000|2021-01-06 21:05:00|10301.2|10300.2|10302|10301|10302|10301|10300.5|10299.5|178
1609967400000|2021-01-06 21:10:00|10301.9|10300.9|10302.5|10301.5|10302.8|10301.8|10301.4|10300.4|149
1609967700000|2021-01-06 21:15:00|10302.6|10301.6|10302.2|10301.2|10302.9|10301.9|10301.7|10300.7|127
1609968000000|2021-01-06 21:20:00|10302.1|10301.1|10303.2|10302.2|10303.4|10302.4|10302|10301|133
1609968300000|2021-01-06 21:25:00|10303.1|10302.1|10302.9|10301.9|10303.6|10302.6|10302.1|10301.1|119
1609968600000|2021-01-06 21:30:00|10302.8|10301.8|10303.3|10302.3|10304.4|10303.4|10301.6|10300.6|259
1609968900000|2021-01-06 21:35:00|10303.4|10302.4|10304|10303|10305|10304|10303.4|10302.4|129
1609969200000|2021-01-06 21:40:00|10303.9|10302.9|10307|10306|10307|10306|10303.5|10302.5|124
1609969500000|2021-01-06 21:45:00|10306.9|10305.9|10303.4|10302.4|10307.1|10306.1|10303.4|10302.4|245
1609969800000|2021-01-06 21:50:00|10303.5|10302.5|10307.8|10306.8|10309.1|10308.1|10303.4|10302.4|522
1609970100000|2021-01-06 21:55:00|10308.1|10306.5|10308|10302.1|10309.4|10308.3|10307|10302.1|605
1609970400000|2021-01-06 22:00:00|10306.8|10300.8|10303.8|10297.8|10307.1|10301.1|10302.6|10296.9|48
1609970700000|2021-01-06 22:05:00|10302.9|10296.9|10306.8|10300.8|10311.1|10305.3|10302.9|10296.9|219
1609971000000|2021-01-06 22:10:00|10306.7|10300.7|10305.5|10299.5|10308.3|10302.3|10305.3|10299.3|141
1609971300000|2021-01-06 22:15:00|10305.8|10299.8|10306.3|10300.3|10308.2|10302.2|10305|10299|143
1609971600000|2021-01-06 22:20:00|10306.5|10300.5|10309.6|10303.6|10311.1|10305.1|10305.9|10299.9|192
1609971900000|2021-01-06 22:25:00|10309.8|10303.8|10309.8|10303.8|10310.8|10305.2|10309.4|10303.4|109
1609972200000|2021-01-06 22:30:00|10309.7|10303.7|10307.9|10303.7|10310.2|10304.5|10307.6|10302.4|150
1609972500000|2021-01-06 22:35:00|10308|10303.5|10307.4|10301.4|10308.1|10304.2|10306.7|10300.7|187
1609972800000|2021-01-06 22:40:00|10307.6|10301.6|10304.5|10298.5|10308.4|10302.8|10304.4|10298.4|274
1609973100000|2021-01-06 22:45:00|10304.9|10298.9|10306.4|10303|10307.6|10304.5|10304.5|10298.7|669
1609973400000|2021-01-06 22:50:00|10306.1|10303.7|10306.5|10302.5|10307.3|10303.7|10305.7|10300.7|562
1609973700000|2021-01-06 22:55:00|10306.2|10302.6|10307.7|10305.5|10308.6|10305.8|10306|10301.8|358
1609974000000|2021-01-06 23:00:00|10307.5|10305.6|10309.8|10308.1|10311.1|10308.6|10307.4|10305.3|1039
1609974300000|2021-01-06 23:05:00|10309.9|10307.9|10306.8|10305.8|10309.9|10308.2|10306.4|10305.2|702
1609974600000|2021-01-06 23:10:00|10306.7|10305.7|10308.4|10307.4|10309|10308|10306.4|10305.4|361
1609974900000|2021-01-06 23:15:00|10308.2|10307.2|10307|10306|10308.7|10307.7|10305.1|10304.1|311
1609975200000|2021-01-06 23:20:00|10306.9|10305.9|10307.1|10306.1|10308.5|10307.5|10306.4|10305.4|389
1609975500000|2021-01-06 23:25:00|10307|10306|10307.4|10306.4|10308.1|10307.1|10306.3|10305.3|376
1609975800000|2021-01-06 23:30:00|10307.3|10306.3|10303.9|10302.9|10307.4|10306.4|10303.2|10302.2|313
1609976100000|2021-01-06 23:35:00|10303.8|10302.8|10303.2|10302.2|10303.8|10302.8|10303.1|10302.1|110
1609976400000|2021-01-06 23:40:00|10303.4|10302.4|10304.4|10303.4|10304.7|10303.7|10302.7|10301.7|222
1609976700000|2021-01-06 23:45:00|10304.5|10303.5|10304.6|10303.6|10305.8|10304.8|10303.1|10302.1|256
1609977000000|2021-01-06 23:50:00|10304.7|10303.7|10304.2|10303.2|10305.9|10305|10304|10303.1|123
1609977300000|2021-01-06 23:55:00|10304.1|10303.1|10302.8|10301.8|10304.2|10303.4|10302.7|10301.7|148
1609977600000|2021-01-07 00:00:00|10302.6|10301.6|10306.6|10305.6|10308.1|10307.1|10302|10301|498
1609977900000|2021-01-07 00:05:00|10306.7|10305.7|10301|10300|10307.6|10306.7|10301|10300|564
1609978200000|2021-01-07 00:10:00|10300.9|10299.9|10298.4|10297.4|10302.2|10301.2|10297.2|10296.2|578
1609978500000|2021-01-07 00:15:00|10298.1|10297.1|10298.9|10297.9|10299.7|10298.9|10296.7|10295.7|499
1609978800000|2021-01-07 00:20:00|10298.7|10298|10299.7|10298.7|10301.2|10300.3|10298.6|10297.7|416
1609979100000|2021-01-07 00:25:00|10299.8|10298.8|10296.8|10295.8|10301|10300.2|10296.6|10295.7|285
1609979400000|2021-01-07 00:30:00|10296.7|10295.7|10297.3|10296.6|10297.8|10296.8|10296.3|10295.4|279
1609979700000|2021-01-07 00:35:00|10297.2|10296.5|10298.5|10297.5|10298.7|10297.8|10296.3|10295.5|311
1609980000000|2021-01-07 00:40:00|10298.4|10297.4|10296.7|10296|10299.3|10298.5|10296|10295.2|345
1609980300000|2021-01-07 00:45:00|10296.9|10295.9|10298.5|10297.8|10299.7|10298.7|10295.5|10294.7|380
1609980600000|2021-01-07 00:50:00|10298.6|10297.9|10299.8|10298.8|10302.3|10301.4|10298.5|10297.5|571
1609980900000|2021-01-07 00:55:00|10299.9|10298.9|10305.9|10304.9|10307|10306|10297.7|10296.7|615
1609981200000|2021-01-07 01:00:00|10305.7|10304.7|10304.3|10303.3|10306.2|10305.3|10303.2|10302.3|549
1609981500000|2021-01-07 01:05:00|10304.2|10303.2|10304.2|10303.2|10305.4|10304.6|10303.8|10302.8|393
1609981800000|2021-01-07 01:10:00|10304.1|10303.1|10303.9|10302.9|10304.8|10304.1|10302.9|10301.9|397
1609982100000|2021-01-07 01:15:00|10303.6|10302.6|10305|10304|10305.8|10305|10303.3|10302.3|372
1609982400000|2021-01-07 01:20:00|10304.9|10303.9|10308.3|10307.3|10310.5|10309.7|10304.3|10303.3|503
1609982700000|2021-01-07 01:25:00|10308.7|10307.6|10314.3|10313.6|10314.6|10313.9|10308|10307.2|419
1609983000000|2021-01-07 01:30:00|10314.1|10313.4|10316.3|10315.3|10316.6|10315.8|10312.8|10311.8|504
1609983300000|2021-01-07 01:35:00|10316.5|10315.5|10313.8|10312.8|10316.6|10315.6|10313.1|10312.3|506
1609983600000|2021-01-07 01:40:00|10313.6|10312.9|10312.8|10311.8|10314.4|10313.5|10311.4|10310.5|459
1609983900000|2021-01-07 01:45:00|10312.7|10311.7|10311.7|10311|10313.9|10313.1|10311.2|10310.4|402
1609984200000|2021-01-07 01:50:00|10311.6|10310.9|10310.1|10309.1|10312.2|10311.4|10309.9|10309.1|365
1609984500000|2021-01-07 01:55:00|10310|10309.3|10315|10314|10315.3|10314.4|10309.9|10309.2|526
1609984800000|2021-01-07 02:00:00|10314.9|10314.2|10313.6|10312.6|10315.8|10314.8|10312.6|10311.6|532
1609985100000|2021-01-07 02:05:00|10313.3|10312.3|10319.4|10318.4|10320.1|10319.1|10313.2|10312.2|482
1609985400000|2021-01-07 02:10:00|10319.5|10318.5|10320|10319|10323.1|10322.1|10319|10318.2|576
1609985700000|2021-01-07 02:15:00|10319.9|10318.9|10322.3|10321.3|10322.7|10321.8|10317.7|10316.7|521
1609986000000|2021-01-07 02:20:00|10322.2|10321.2|10323.8|10322.8|10325.2|10324.5|10321.9|10320.9|527
1609986300000|2021-01-07 02:25:00|10323.7|10322.7|10320.8|10319.8|10324|10323.1|10320.8|10319.8|429
1609986600000|2021-01-07 02:30:00|10320.9|10319.9|10319|10318|10321.3|10320.3|10318.7|10317.8|301
1609986900000|2021-01-07 02:35:00|10318.9|10317.9|10319.3|10318.3|10320.3|10319.4|10317.5|10316.6|385
1609987200000|2021-01-07 02:40:00|10319.4|10318.4|10320|10319|10321.3|10320.4|10319.3|10318.3|242
1609987500000|2021-01-07 02:45:00|10320.1|10319.1|10321.8|10320.8|10322.1|10321.2|10319.4|10318.5|240
1609987800000|2021-01-07 02:50:00|10321.7|10320.7|10319|10318|10322.2|10321.4|10318.2|10317.3|344
1609988100000|2021-01-07 02:55:00|10319.1|10318.1|10319|10318.3|10319.7|10318.9|10317.8|10317|439
1609988400000|2021-01-07 03:00:00|10319.2|10318.2|10316|10315.3|10319.3|10318.4|10315.9|10315|560
1609988700000|2021-01-07 03:05:00|10316.1|10315.4|10316.4|10315.4|10317.4|10316.4|10315.2|10314.2|397
1609989000000|2021-01-07 03:10:00|10316.3|10315.3|10315.4|10314.4|10316.3|10315.3|10314.3|10313.5|293
1609989300000|2021-01-07 03:15:00|10315.3|10314.3|10316.1|10315.1|10316.6|10315.6|10314.8|10313.8|272
1609989600000|2021-01-07 03:20:00|10315.9|10314.9|10316.3|10315.6|10318.3|10317.3|10315.8|10314.8|324
1609989900000|2021-01-07 03:25:00|10316.5|10315.5|10315.6|10314.6|10317.1|10316.1|10315.1|10314.3|347
1609990200000|2021-01-07 03:30:00|10315.4|10314.4|10314|10313.3|10316.4|10315.5|10314|10313.2|360
1609990500000|2021-01-07 03:35:00|10314.1|10313.4|10313.6|10312.6|10315.3|10314.4|10313.6|10312.6|333
1609990800000|2021-01-07 03:40:00|10313.7|10312.7|10313|10312.3|10313.8|10313|10311.7|10310.9|279
1609991100000|2021-01-07 03:45:00|10313.1|10312.4|10313.2|10312.5|10313.8|10312.9|10312.5|10311.7|202
1609991400000|2021-01-07 03:50:00|10313.1|10312.4|10312.8|10311.8|10313.7|10312.7|10312.5|10311.6|202
1609991700000|2021-01-07 03:55:00|10313|10312.1|10313.2|10312.5|10314|10313.3|10312.1|10311.3|270
1609992000000|2021-01-07 04:00:00|10313.3|10312.3|10314.3|10313.3|10315.9|10315.1|10313.1|10312.2|283
1609992300000|2021-01-07 04:05:00|10314.1|10313.4|10314.8|10313.8|10315.1|10314.3|10313.5|10312.7|247
1609992600000|2021-01-07 04:10:00|10314.7|10313.7|10314.4|10313.7|10315.1|10314.4|10313.5|10312.6|242
1609992900000|2021-01-07 04:15:00|10314.3|10313.6|10311.2|10310.5|10314.7|10313.7|10310|10309.1|390
1609993200000|2021-01-07 04:20:00|10311.1|10310.4|10312|10311|10312.7|10311.8|10310.8|10310|239
1609993500000|2021-01-07 04:25:00|10312.1|10311.1|10312.6|10311.6|10313.1|10312.1|10310.9|10309.9|310
1609993800000|2021-01-07 04:30:00|10312.7|10311.7|10312.8|10311.8|10312.9|10312.1|10311.2|10310.4|290
1609994100000|2021-01-07 04:35:00|10312.6|10311.9|10312.7|10311.7|10313.5|10312.8|10311.4|10310.7|379
1609994400000|2021-01-07 04:40:00|10312.6|10311.6|10313.3|10312.3|10313.4|10312.7|10312.1|10311.3|136
1609994700000|2021-01-07 04:45:00|10313.2|10312.2|10313.9|10312.9|10313.9|10313|10313|10312.2|118
1609995000000|2021-01-07 04:50:00|10313.8|10312.8|10314.1|10313.4|10314.5|10313.5|10313.6|10312.7|100
1609995300000|2021-01-07 04:55:00|10314|10313.3|10313.2|10312.2|10314.4|10313.5|10313|10312.1|190
1609995600000|2021-01-07 05:00:00|10313.1|10312.4|10314.9|10313.9|10315.3|10314.5|10313|10312.1|143
1609995900000|2021-01-07 05:05:00|10314.8|10313.8|10314.7|10314|10315.4|10314.7|10314.6|10313.8|104
1609996200000|2021-01-07 05:10:00|10314.6|10313.9|10315.3|10314.6|10316.5|10315.7|10314.5|10313.7|242
1609996500000|2021-01-07 05:15:00|10315.2|10314.5|10317.6|10316.6|10317.7|10316.8|10315|10314.2|198
1609996800000|2021-01-07 05:20:00|10317.7|10316.7|10316|10315.3|10317.7|10316.9|10315.6|10314.9|146
1609997100000|2021-01-07 05:25:00|10316.1|10315.4|10317.7|10316.7|10318|10317.2|10315.8|10314.9|199
1609997400000|2021-01-07 05:30:00|10317.6|10317|10318.1|10317.1|10318.1|10317.3|10317.2|10316.3|151
1609997700000|2021-01-07 05:35:00|10318.3|10317.3|10319.2|10318.5|10320|10319.1|10318|10317.3|204
1609998000000|2021-01-07 05:40:00|10319.1|10318.4|10319.7|10319|10319.9|10319|10318.3|10317.3|199
1609998300000|2021-01-07 05:45:00|10319.6|10318.9|10321.9|10320.9|10323.1|10322.3|10319.2|10318.5|341
1609998600000|2021-01-07 05:50:00|10321.8|10320.8|10319.7|10318.7|10321.9|10321.2|10319.6|10318.7|160
1609998900000|2021-01-07 05:55:00|10319.8|10318.8|10321.8|10320.8|10321.8|10320.8|10319.1|10318.2|237
1609999200000|2021-01-07 06:00:00|10321.9|10320.9|10324.5|10323.5|10324.5|10323.5|10321|10320.2|352
1609999500000|2021-01-07 06:05:00|10324.7|10323.7|10324.5|10323.5|10326.2|10325.2|10323.6|10322.9|314
1609999800000|2021-01-07 06:10:00|10324.4|10323.4|10322.6|10321.9|10326.2|10325.2|10322.5|10321.7|307
1610000100000|2021-01-07 06:15:00|10322.8|10321.8|10322.3|10321.3|10322.9|10322|10320.6|10319.7|249
1610000400000|2021-01-07 06:20:00|10322.4|10321.4|10321.6|10320.6|10323.6|10322.7|10321.2|10320.4|195
1610000700000|2021-01-07 06:25:00|10321.7|10320.7|10319|10318|10321.7|10320.8|10318.9|10318|271
1610001000000|2021-01-07 06:30:00|10319.2|10318.2|10320|10319.3|10321|10320.1|10318.4|10317.6|299
1610001300000|2021-01-07 06:35:00|10320.1|10319.4|10321.8|10320.8|10322.4|10321.4|10319.8|10318.9|223
1610001600000|2021-01-07 06:40:00|10321.5|10320.7|10320|10319|10321.6|10320.8|10319.9|10318.9|246
1610001900000|2021-01-07 06:45:00|10319.9|10318.9|10320.9|10319.9|10321.9|10320.9|10319.2|10318.5|213
1610002200000|2021-01-07 06:50:00|10320.8|10320.1|10323.5|10322.5|10323.9|10323|10320.8|10320|255
1610002500000|2021-01-07 06:55:00|10323.4|10322.4|10321.7|10320.7|10323.5|10322.7|10320.9|10320|149
1610002800000|2021-01-07 07:00:00|10321.5|10320.5|10325.7|10324.7|10328.1|10327.1|10320.6|10319.8|518
1610003100000|2021-01-07 07:05:00|10325.6|10324.6|10330.4|10329.4|10331.4|10330.4|10325.4|10324.4|526
1610003400000|2021-01-07 07:10:00|10330.3|10329.3|10329.2|10328.2|10331.3|10330.3|10327.9|10326.9|395
1610003700000|2021-01-07 07:15:00|10329.4|10328.4|10327.5|10326.5|10330.1|10329.2|10325.7|10325|402
1610004000000|2021-01-07 07:20:00|10327.7|10326.7|10329.7|10328.7|10332|10331|10327.3|10326.5|464
1610004300000|2021-01-07 07:25:00|10329.8|10329.1|10330.2|10329.5|10331.1|10330.1|10329.4|10328.5|331
1610004600000|2021-01-07 07:30:00|10330.3|10329.6|10334.6|10333.6|10335.3|10334.6|10330.3|10329.5|498
1610004900000|2021-01-07 07:35:00|10334.5|10333.5|10332.6|10331.9|10335|10334.1|10332.6|10331.7|450
1610005200000|2021-01-07 07:40:00|10332.7|10331.7|10337|10336|10337.2|10336.3|10332|10331.1|438
1610005500000|2021-01-07 07:45:00|10337.1|10336.1|10334.6|10333.6|10337.1|10336.2|10334.1|10333.2|440
1610005800000|2021-01-07 07:50:00|10334.4|10333.7|10335.1|10334.1|10335.9|10335.1|10333.7|10333|377
1610006100000|2021-01-07 07:55:00|10335|10334|10337|10336|10338.6|10337.6|10334.7|10333.8|538
1610006400000|2021-01-07 08:00:00|10337.1|10336.1|10336.5|10335.8|10337.5|10336.7|10335.9|10335|576
1610006700000|2021-01-07 08:05:00|10336.3|10335.6|10338.6|10337.6|10339.8|10339.1|10336|10335.2|744
1610007000000|2021-01-07 08:10:00|10338.7|10337.7|10338.6|10337.9|10342.4|10341.4|10336.6|10335.7|736
1610007300000|2021-01-07 08:15:00|10338.2|10337.5|10343.3|10342.3|10346.5|10345.5|10337.5|10336.6|707
1610007600000|2021-01-07 08:20:00|10343.4|10342.4|10339.1|10338.1|10345|10344|10338.1|10337.2|649
1610007900000|2021-01-07 08:25:00|10338.9|10338.2|10338.6|10337.6|10341|10340.1|10338.3|10337.5|501
1610008200000|2021-01-07 08:30:00|10338.7|10338|10336.7|10336|10339.5|10338.7|10333.4|10332.7|629
1610008500000|2021-01-07 08:35:00|10336.5|10335.8|10340|10339.3|10340.7|10339.8|10336.3|10335.4|507
1610008800000|2021-01-07 08:40:00|10339.9|10339.2|10335.9|10334.9|10340.3|10339.6|10335|10334.3|545
1610009100000|2021-01-07 08:45:00|10335.8|10334.8|10337.6|10336.9|10338.5|10337.7|10334.8|10334.1|449
1610009400000|2021-01-07 08:50:00|10337.7|10336.7|10336.3|10335.6|10340.3|10339.4|10335.4|10334.6|528
1610009700000|2021-01-07 08:55:00|10336.5|10335.5|10339.7|10338.7|10340.4|10339.5|10336|10335.1|726
1610010000000|2021-01-07 09:00:00|10339.6|10338.9|10342.4|10341.7|10346.8|10345.8|10339|10338.1|676
1610010300000|2021-01-07 09:05:00|10342.6|10341.6|10342.8|10341.8|10343.7|10342.9|10340.8|10339.9|580
1610010600000|2021-01-07 09:10:00|10342.5|10341.7|10347.1|10346.1|10347.8|10346.9|10341.9|10341.2|603
1610010900000|2021-01-07 09:15:00|10347|10346|10346.1|10345.1|10347.9|10347.2|10344.7|10344|673
1610011200000|2021-01-07 09:20:00|10346|10345|10342.9|10342.2|10346|10345|10342.3|10341.3|398
1610011500000|2021-01-07 09:25:00|10343.1|10342.1|10344.4|10343.4|10344.6|10343.6|10341.8|10340.9|268
1610011800000|2021-01-07 09:30:00|10344.1|10343.2|10343.8|10343.1|10346.2|10345.5|10343|10342.2|431
1610012100000|2021-01-07 09:35:00|10343.9|10342.9|10345.4|10344.7|10347|10346.3|10342.6|10341.8|640
1610012400000|2021-01-07 09:40:00|10345.5|10344.8|10347.9|10346.9|10348.1|10347.2|10343.8|10342.8|476
1610012700000|2021-01-07 09:45:00|10348|10347|10351.3|10350.6|10352.2|10351.5|10347.8|10346.8|744
1610013000000|2021-01-07 09:50:00|10351.4|10350.4|10357.9|10357.2|10358.3|10357.4|10351.2|10350.4|933
1610013300000|2021-01-07 09:55:00|10358|10357|10357.2|10356.2|10358.7|10358|10355.7|10354.8|659
1610013600000|2021-01-07 10:00:00|10357.1|10356.4|10355.5|10354.5|10357.4|10356.6|10354.9|10354.2|653
1610013900000|2021-01-07 10:05:00|10355.6|10354.6|10353.4|10352.7|10356.7|10355.7|10351.6|10350.8|603
1610014200000|2021-01-07 10:10:00|10353.5|10352.8|10354.4|10353.4|10355.4|10354.7|10351.3|10350.5|481
1610014500000|2021-01-07 10:15:00|10354.2|10353.2|10354.3|10353.6|10356.6|10355.9|10353.7|10352.7|451
1610014800000|2021-01-07 10:20:00|10354.4|10353.4|10358.5|10357.8|10359.3|10358.4|10353.6|10352.9|572
1610015100000|2021-01-07 10:25:00|10358.7|10357.7|10359.8|10359.1|10360.9|10360.2|10357|10356|561
1610015400000|2021-01-07 10:30:00|10360|10359.3|10363.5|10362.5|10364.3|10363.5|10360|10359.3|651
1610015700000|2021-01-07 10:35:00|10363.6|10362.6|10366.3|10365.6|10366.8|10365.8|10361.8|10360.8|555
1610016000000|2021-01-07 10:40:00|10366.4|10365.7|10366.8|10365.8|10368|10367|10364.4|10363.6|652
1610016300000|2021-01-07 10:45:00|10366.7|10365.7|10365.2|10364.5|10366.9|10366.1|10364.4|10363.6|571
1610016600000|2021-01-07 10:50:00|10365.1|10364.4|10369.2|10368.2|10369.4|10368.7|10365.1|10364.4|599
1610016900000|2021-01-07 10:55:00|10369.3|10368.3|10367.5|10366.5|10371|10370.3|10367.2|10366.4|556
1610017200000|2021-01-07 11:00:00|10367.6|10366.9|10368.5|10367.5|10368.6|10367.8|10365.7|10364.7|528
1610017500000|2021-01-07 11:05:00|10368.6|10367.6|10363|10362|10370.1|10369.1|10362.9|10361.9|536
1610017800000|2021-01-07 11:10:00|10363.2|10362.2|10363.4|10362.4|10365.4|10364.4|10362.4|10361.6|435
1610018100000|2021-01-07 11:15:00|10363.5|10362.5|10366.9|10365.9|10367.9|10367.1|10363.5|10362.5|366
1610018400000|2021-01-07 11:20:00|10367|10366|10365|10364|10367.4|10366.4|10364|10363.1|412
1610018700000|2021-01-07 11:25:00|10364.9|10363.9|10364.1|10363.1|10365.5|10364.6|10363|10362.1|437
1610019000000|2021-01-07 11:30:00|10364.2|10363.2|10363.2|10362.2|10366.2|10365.2|10362.9|10362|565
1610019300000|2021-01-07 11:35:00|10363.1|10362.1|10365.1|10364.1|10365.4|10364.5|10361.3|10360.3|545
1610019600000|2021-01-07 11:40:00|10364.9|10363.9|10364.3|10363.3|10368.3|10367.5|10363.1|10362.3|549
1610019900000|2021-01-07 11:45:00|10364.2|10363.2|10369.1|10368.1|10370.9|10369.9|10363.6|10362.6|448
1610020200000|2021-01-07 11:50:00|10369|10368|10366.1|10365.1|10369.5|10368.5|10363.8|10362.8|423
1610020500000|2021-01-07 11:55:00|10366|10365|10368.4|10367.4|10369.8|10368.8|10364.8|10363.9|602
1610020800000|2021-01-07 12:00:00|10368.5|10367.5|10373.6|10372.6|10375.6|10374.6|10368.1|10367.1|591
1610021100000|2021-01-07 12:05:00|10373.5|10372.5|10372.8|10371.8|10375.3|10374.3|10372.6|10371.6|353
1610021400000|2021-01-07 12:10:00|10372.7|10371.7|10370.7|10369.7|10374.2|10373.3|10370.6|10369.6|312
1610021700000|2021-01-07 12:15:00|10370.8|10369.8|10372.6|10371.6|10373.2|10372.4|10369.1|10368.2|619
1610022000000|2021-01-07 12:20:00|10372.5|10371.5|10367.4|10366.4|10373|10372.1|10366.6|10365.6|492
1610022300000|2021-01-07 12:25:00|10367.2|10366.2|10365.5|10364.5|10367.5|10366.5|10364.5|10363.5|529
1610022600000|2021-01-07 12:30:00|10365.6|10364.6|10366.1|10365.1|10369.6|10368.6|10365.3|10364.4|465
1610022900000|2021-01-07 12:35:00|10366.2|10365.2|10361.9|10360.9|10366.4|10365.5|10361.7|10360.8|530
1610023200000|2021-01-07 12:40:00|10361.8|10360.8|10359.6|10358.6|10362.8|10361.8|10358.8|10357.9|582
1610023500000|2021-01-07 12:45:00|10359.7|10358.7|10359.6|10358.6|10360.8|10359.9|10357.6|10356.6|355
1610023800000|2021-01-07 12:50:00|10359.7|10358.7|10362.4|10361.4|10364.5|10363.5|10359.6|10358.6|386
1610024100000|2021-01-07 12:55:00|10362.3|10361.3|10362.5|10361.5|10363.2|10362.3|10359.7|10358.7|409
1610024400000|2021-01-07 13:00:00|10362.4|10361.4|10363.4|10362.4|10364.6|10363.6|10361.2|10360.2|573
1610024700000|2021-01-07 13:05:00|10363.3|10362.3|10361|10360.3|10364|10363|10361|10360|421
1610025000000|2021-01-07 13:10:00|10361.1|10360.4|10356.2|10355.2|10361.9|10360.9|10355.5|10354.5|481
1610025300000|2021-01-07 13:15:00|10356.1|10355.1|10356.7|10356|10358.1|10357.2|10355.6|10354.7|538
1610025600000|2021-01-07 13:20:00|10356.8|10355.8|10359.4|10358.7|10360.1|10359.1|10356|10355.1|508
1610025900000|2021-01-07 13:25:00|10359.5|10358.5|10358.4|10357.4|10360.4|10359.6|10358.4|10357.4|457
1610026200000|2021-01-07 13:30:00|10358.7|10357.7|10357.2|10356.2|10360|10359.1|10356.3|10355.3|388
1610026500000|2021-01-07 13:35:00|10357.1|10356.1|10355|10354|10358.7|10357.8|10354.9|10353.9|494
1610026800000|2021-01-07 13:40:00|10354.9|10353.9|10354.7|10353.7|10355.2|10354.3|10352.4|10351.4|663
1610027100000|2021-01-07 13:45:00|10354.8|10353.8|10357.1|10356.1|10358.2|10357.2|10354.5|10353.7|586
1610027400000|2021-01-07 13:50:00|10357|10356|10360.8|10359.8|10363.5|10362.5|10356.5|10355.8|587
1610027700000|2021-01-07 13:55:00|10360.9|10359.9|10363|10362|10365.2|10364.2|10360.8|10359.9|499
1610028000000|2021-01-07 14:00:00|10362.9|10361.9|10358.3|10357.3|10364|10363|10358|10357|497
1610028300000|2021-01-07 14:05:00|10358.2|10357.2|10359.7|10358.7|10360.1|10359.1|10357.2|10356.3|541
1610028600000|2021-01-07 14:10:00|10359.8|10358.8|10357.7|10356.7|10359.8|10358.8|10356.9|10356|469
1610028900000|2021-01-07 14:15:00|10357.4|10356.4|10363.1|10362.1|10364.6|10363.6|10356.5|10355.6|691
1610029200000|2021-01-07 14:20:00|10363.2|10362.2|10365.2|10364.2|10365.6|10364.6|10363.2|10362.2|698
1610029500000|2021-01-07 14:25:00|10365|10364.3|10374.8|10373.8|10375.5|10374.5|10364.4|10363.4|745
1610029800000|2021-01-07 14:30:00|10374.7|10373.7|10374.5|10373.5|10379.7|10378.7|10372.8|10371.8|1014
1610030100000|2021-01-07 14:35:00|10374.4|10373.4|10379.3|10378.3|10380.9|10379.9|10374.4|10373.4|756
1610030400000|2021-01-07 14:40:00|10379.2|10378.2|10381.2|10380.2|10383|10382|10378.4|10377.4|827
1610030700000|2021-01-07 14:45:00|10381.3|10380.3|10378.1|10377.1|10381.9|10381|10376.3|10375.4|770
1610031000000|2021-01-07 14:50:00|10378.2|10377.2|10382.4|10381.7|10382.5|10381.7|10377.6|10376.6|709
1610031300000|2021-01-07 14:55:00|10382.5|10381.8|10381.2|10378.3|10383|10382|10380.8|10377.3|656
1610031600000|2021-01-07 15:00:00|10382.2|10378.8|10377.6|10376.6|10384.3|10383.3|10375.3|10374.4|930
1610031900000|2021-01-07 15:05:00|10377.5|10376.5|10385|10384.3|10386.2|10385.5|10376.4|10375.4|981
1610032200000|2021-01-07 15:10:00|10384.8|10384.1|10388.2|10387.2|10389.5|10388.6|10384.4|10383.5|843
1610032500000|2021-01-07 15:15:00|10388.1|10387.1|10394.6|10393.6|10394.9|10394|10387.7|10386.7|858
1610032800000|2021-01-07 15:20:00|10394.7|10393.7|10393.2|10392.5|10394.7|10394|10391.4|10390.4|766
1610033100000|2021-01-07 15:25:00|10393.6|10392.6|10388.8|10388.1|10394.7|10393.8|10388.5|10387.7|674
1610033400000|2021-01-07 15:30:00|10389.1|10388.4|10390.7|10389.7|10394.5|10393.6|10388.9|10388.1|673
1610033700000|2021-01-07 15:35:00|10390.5|10389.5|10386.2|10385.5|10391.2|10390.2|10385.5|10384.5|765
1610034000000|2021-01-07 15:40:00|10386.4|10385.4|10391|10390|10391.6|10390.6|10384.4|10383.7|646
1610034300000|2021-01-07 15:45:00|10391.1|10390.1|10387.3|10386.6|10392|10391|10386.7|10385.7|618
1610034600000|2021-01-07 15:50:00|10387.4|10386.4|10395.4|10394.7|10396.1|10395.2|10387.1|10386.2|712
1610034900000|2021-01-07 15:55:00|10395.5|10394.4|10394.3|10393.6|10396.2|10395.3|10392|10391.2|744
1610035200000|2021-01-07 16:00:00|10394.2|10393.5|10389.7|10389|10395|10394.3|10388.7|10387.9|775
1610035500000|2021-01-07 16:05:00|10389.5|10388.8|10378.9|10378.2|10389.5|10388.8|10378.3|10377.5|601
1610035800000|2021-01-07 16:10:00|10378.8|10378.1|10377.9|10376.9|10380.6|10379.6|10375.4|10374.4|573
1610036100000|2021-01-07 16:15:00|10377.8|10376.8|10381.3|10380.3|10381.9|10380.9|10376.8|10375.8|427
1610036400000|2021-01-07 16:20:00|10381.2|10380.2|10384.1|10383.1|10385.5|10384.6|10381.2|10380.2|385
1610036700000|2021-01-07 16:25:00|10384|10383|10382.1|10381.4|10384.1|10383.2|10380.8|10379.8|410
1610037000000|2021-01-07 16:30:00|10382.3|10381.6|10378.6|10377.9|10382.8|10381.9|10378|10377.1|466
1610037300000|2021-01-07 16:35:00|10379.2|10378.5|10379.8|10378.8|10380.9|10380|10377|10376.1|587
1610037600000|2021-01-07 16:40:00|10379.5|10378.7|10379.2|10378.2|10382.7|10382|10378.7|10377.7|544
1610037900000|2021-01-07 16:45:00|10379.1|10378.1|10380.9|10380.2|10382.5|10381.5|10378|10377.1|420
1610038200000|2021-01-07 16:50:00|10381|10380.3|10381.6|10380.6|10382.9|10381.9|10379.6|10378.6|424
1610038500000|2021-01-07 16:55:00|10381.5|10380.5|10384.7|10384|10385.9|10384.9|10379.7|10378.8|404
1610038800000|2021-01-07 17:00:00|10384.8|10384.1|10386.1|10385.1|10386.5|10385.5|10383.8|10382.8|411
1610039100000|2021-01-07 17:05:00|10386.2|10385.2|10386.9|10385.9|10388.7|10387.9|10385.7|10384.7|391
1610039400000|2021-01-07 17:10:00|10386.7|10385.7|10389.7|10388.7|10389.9|10389|10386.2|10385.3|316
1610039700000|2021-01-07 17:15:00|10389.6|10388.6|10389.1|10388.1|10390.7|10389.7|10388.3|10387.5|317
1610040000000|2021-01-07 17:20:00|10389.2|10388.2|10392.4|10391.4|10392.5|10391.5|10388.2|10387.2|312
1610040300000|2021-01-07 17:25:00|10392.1|10391.1|10395.7|10394.7|10396.3|10395.3|10392.1|10391.1|420
1610040600000|2021-01-07 17:30:00|10395.8|10394.8|10392.5|10391.5|10395.9|10395.1|10392.5|10391.5|405
1610040900000|2021-01-07 17:35:00|10392.6|10391.6|10392.2|10391.2|10393.1|10392.1|10389.9|10388.9|334
1610041200000|2021-01-07 17:40:00|10392|10391.3|10391.6|10390.6|10393.2|10392.4|10391|10390|326
1610041500000|2021-01-07 17:45:00|10391.4|10390.4|10391.2|10390.2|10392|10391.1|10390.4|10389.4|255
1610041800000|2021-01-07 17:50:00|10390.5|10389.8|10387.4|10386.4|10390.5|10389.8|10387.4|10386.4|272
1610042100000|2021-01-07 17:55:00|10387.5|10386.5|10388.7|10387.7|10388.8|10387.9|10386.8|10385.9|290
1610042400000|2021-01-07 18:00:00|10388.6|10387.6|10388.6|10387.6|10389.8|10388.9|10388|10387|254
1610042700000|2021-01-07 18:05:00|10388.4|10387.7|10388.7|10387.7|10390.4|10389.6|10387.8|10387|252
1610043000000|2021-01-07 18:10:00|10388.6|10387.6|10387|10386|10388.7|10387.7|10386.2|10385.3|203
1610043300000|2021-01-07 18:15:00|10386.9|10385.9|10387.7|10386.7|10388.1|10387.1|10386.3|10385.3|242
1610043600000|2021-01-07 18:20:00|10387.6|10386.6|10384.6|10383.9|10387.8|10386.9|10384.6|10383.7|206
1610043900000|2021-01-07 18:25:00|10384.7|10384|10385.3|10384.6|10386.1|10385.3|10383.9|10382.9|228
1610044200000|2021-01-07 18:30:00|10385.2|10384.5|10382.5|10381.5|10386|10385.3|10382|10381|267
1610044500000|2021-01-07 18:35:00|10382.6|10381.6|10385.3|10384.3|10385.5|10384.5|10381.8|10381|226
1610044800000|2021-01-07 18:40:00|10385.4|10384.4|10384|10383|10385.4|10384.4|10383.1|10382.3|256
1610045100000|2021-01-07 18:45:00|10383.7|10382.7|10386.3|10385.3|10387.1|10386.1|10383.6|10382.7|320
1610045400000|2021-01-07 18:50:00|10386.2|10385.2|10385.3|10384.3|10387.4|10386.5|10384.5|10383.5|289
1610045700000|2021-01-07 18:55:00|10385.4|10384.4|10381.5|10380.5|10385.7|10384.7|10381.5|10380.5|435
1610046000000|2021-01-07 19:00:00|10381.6|10380.6|10382|10381|10383.3|10382.3|10380.8|10379.8|413
1610046300000|2021-01-07 19:05:00|10382.1|10381.1|10380.9|10379.9|10382.1|10381.1|10379.9|10378.9|217
1610046600000|2021-01-07 19:10:00|10381.1|10380.1|10381.5|10380.5|10381.5|10380.6|10380.1|10379.2|199
1610046900000|2021-01-07 19:15:00|10381.4|10380.4|10384.4|10383.4|10384.8|10383.9|10380.7|10379.7|247
1610047200000|2021-01-07 19:20:00|10384.2|10383.5|10383|10382.3|10384.7|10383.7|10381.6|10380.6|269
1610047500000|2021-01-07 19:25:00|10383.2|10382.5|10386.9|10385.9|10387|10386|10382.6|10381.6|344
1610047800000|2021-01-07 19:30:00|10386.8|10385.8|10386.9|10385.9|10387.4|10386.5|10385.3|10384.5|300
1610048100000|2021-01-07 19:35:00|10386.8|10385.8|10387.8|10386.8|10388.4|10387.4|10386.5|10385.6|197
1610048400000|2021-01-07 19:40:00|10387.6|10386.6|10382.4|10381.4|10387.8|10386.8|10382.3|10381.3|254
1610048700000|2021-01-07 19:45:00|10382.3|10381.3|10385.6|10384.6|10385.9|10384.9|10382.2|10381.2|199
1610049000000|2021-01-07 19:50:00|10385.7|10384.7|10380.8|10379.8|10385.9|10385.1|10380.5|10379.5|274
1610049300000|2021-01-07 19:55:00|10380.7|10379.7|10388|10387|10388.1|10387.2|10380.6|10379.6|443
1610049600000|2021-01-07 20:00:00|10387.9|10386.9|10385.4|10384.4|10387.9|10386.9|10382.4|10381.4|588
1610049900000|2021-01-07 20:05:00|10385.5|10384.5|10389.6|10388.6|10389.8|10388.8|10385.3|10384.3|337
1610050200000|2021-01-07 20:10:00|10389.7|10388.7|10387|10386|10389.8|10388.8|10386.6|10385.6|316
1610050500000|2021-01-07 20:15:00|10387.1|10386.1|10386.4|10385.4|10388.4|10387.5|10385.8|10384.9|271
1610050800000|2021-01-07 20:20:00|10386.5|10385.5|10385.2|10384.2|10386.5|10385.7|10383.9|10383.1|223
1610051100000|2021-01-07 20:25:00|10385.3|10384.3|10383.2|10382.2|10385.3|10384.3|10383.1|10382.1|200
1610051400000|2021-01-07 20:30:00|10383.1|10382.1|10383.6|10382.6|10385.3|10384.3|10383|10382|219
1610051700000|2021-01-07 20:35:00|10383.7|10382.7|10383.1|10382.1|10384.7|10383.7|10381.8|10380.9|162
1610052000000|2021-01-07 20:40:00|10383|10382|10383.1|10382.1|10383.7|10382.7|10383|10382|164
1610052300000|2021-01-07 20:45:00|10383.2|10382.2|10383.8|10382.8|10384.5|10383.5|10381.4|10380.4|203
1610052600000|2021-01-07 20:50:00|10384.3|10383.3|10382.3|10381.3|10385.3|10384.3|10381.1|10380.1|242
1610052900000|2021-01-07 20:55:00|10382.5|10381.5|10384.8|10383.8|10385.4|10384.4|10382|10381|391
1610053200000|2021-01-07 21:00:00|10384.7|10383.7|10383.4|10382.4|10386.8|10385.8|10383.1|10382.1|263
1610053500000|2021-01-07 21:05:00|10383.5|10382.5|10382|10381|10384.5|10383.5|10381.6|10380.6|217
1610053800000|2021-01-07 21:10:00|10382.1|10381.1|10382.2|10381.2|10383.1|10382.1|10381.4|10380.4|150
1610054100000|2021-01-07 21:15:00|10382.1|10381.1|10380.9|10379.9|10383.1|10382.3|10380.8|10379.8|158
1610054400000|2021-01-07 21:20:00|10381.1|10380.1|10380.3|10379.3|10382.6|10381.6|10380|10379|129
1610054700000|2021-01-07 21:25:00|10380.4|10379.4|10381.5|10380.5|10381.8|10380.8|10380.2|10379.2|167
1610055000000|2021-01-07 21:30:00|10381.8|10380.8|10382.1|10381.1|10382.8|10382|10380.9|10379.9|151
1610055300000|2021-01-07 21:35:00|10382|10381|10382|10381|10382.9|10381.9|10381.3|10380.3|107
1610055600000|2021-01-07 21:40:00|10381.9|10380.9|10381|10380|10382.3|10381.3|10380.9|10379.9|139
1610055900000|2021-01-07 21:45:00|10380.9|10379.9|10381.7|10380.7|10381.7|10380.7|10380.9|10379.9|135
1610056200000|2021-01-07 21:50:00|10381.8|10380.8|10382|10381|10383.2|10382.2|10381|10380|187
1610056500000|2021-01-07 21:55:00|10382.1|10381.1|10384.3|10380.8|10384.3|10383|10382|10380.2|285
1610056800000|2021-01-07 22:00:00|10385.3|10379.3|10383.7|10377.7|10385.5|10380.2|10383.1|10377.4|40
1610057100000|2021-01-07 22:05:00|10383.1|10377.1|10383.4|10377.4|10384.4|10378.4|10382.9|10376.9|98
1610057400000|2021-01-07 22:10:00|10383.6|10377.6|10383.8|10377.8|10385.1|10379.1|10383|10377|80
1610057700000|2021-01-07 22:15:00|10384.1|10378.1|10382.9|10376.9|10385.7|10381|10382.9|10376.9|138
1610058000000|2021-01-07 22:20:00|10382.8|10376.8|10385.6|10379.6|10387.4|10381.4|10382.8|10376.8|176
1610058300000|2021-01-07 22:25:00|10385.5|10379.5|10386|10380|10386.8|10381.6|10384.7|10379.1|136
1610058600000|2021-01-07 22:30:00|10386.1|10380.1|10387.1|10382.7|10388.4|10383.5|10385.2|10379.2|220
1610058900000|2021-01-07 22:35:00|10387|10382.6|10387|10384.6|10387.8|10385.3|10385.2|10381.2|251
1610059200000|2021-01-07 22:40:00|10386.8|10384.8|10386.9|10381.3|10387.7|10385.1|10385.7|10381.1|168
1610059500000|2021-01-07 22:45:00|10386.5|10381.6|10386.6|10381.6|10387.1|10382.1|10384.9|10381|191
1610059800000|2021-01-07 22:50:00|10386.7|10381.5|10386.2|10383.4|10388.4|10384.5|10385.3|10381|274
1610060100000|2021-01-07 22:55:00|10386.1|10383.5|10386|10384.2|10386.2|10384.5|10385.5|10383.5|201
1610060400000|2021-01-07 23:00:00|10385.9|10384.3|10384.4|10383.4|10386|10384.7|10382.2|10381.1|483
1610060700000|2021-01-07 23:05:00|10384.5|10383.5|10383.5|10382.5|10384.8|10383.8|10383.4|10382.4|147
1610061000000|2021-01-07 23:10:00|10383.6|10382.6|10383.4|10382.4|10384.8|10383.8|10382.9|10381.9|170
1610061300000|2021-01-07 23:15:00|10383.5|10382.5|10383.4|10382.4|10384.2|10383.2|10383.1|10382.1|176
1610061600000|2021-01-07 23:20:00|10383.5|10382.5|10382.4|10381.4|10384.1|10383.1|10382.4|10381.4|191
1610061900000|2021-01-07 23:25:00|10382.2|10381.2|10381.8|10380.8|10382.8|10381.8|10381.6|10380.6|126
1610062200000|2021-01-07 23:30:00|10381.9|10380.9|10380.1|10379.1|10382|10381|10379.7|10378.7|194
1610062500000|2021-01-07 23:35:00|10380.2|10379.2|10381.1|10380.1|10381.5|10380.5|10379.7|10378.7|150
1610062800000|2021-01-07 23:40:00|10381.2|10380.2|10381.5|10380.5|10382.3|10381.3|10380.7|10379.7|201
1610063100000|2021-01-07 23:45:00|10381.2|10380.2|10381.9|10380.9|10383.1|10382.1|10380.6|10379.6|308
1610063400000|2021-01-07 23:50:00|10381.8|10380.8|10378.6|10377.9|10382.3|10381.3|10378.5|10377.5|215
1610063700000|2021-01-07 23:55:00|10378.7|10377.7|10380.8|10379.8|10381.2|10380.2|10378.3|10377.3|193
1610064000000|2021-01-08 00:00:00|10381.1|10380.1|10386.5|10385.8|10388.4|10387.4|10379.9|10378.9|597
1610064300000|2021-01-08 00:05:00|10386.7|10385.7|10386|10385.3|10386.8|10385.9|10384.7|10384|389
1610064600000|2021-01-08 00:10:00|10386.1|10385.4|10383.5|10382.8|10387|10386|10383.1|10382.2|417
1610064900000|2021-01-08 00:15:00|10383.4|10382.7|10383.2|10382.5|10385.1|10384.4|10382.3|10381.5|296
1610065200000|2021-01-08 00:20:00|10383.3|10382.6|10384.2|10383.5|10384.6|10383.7|10382.1|10381.1|300
1610065500000|2021-01-08 00:25:00|10384.3|10383.6|10380.5|10379.5|10384.6|10383.8|10380.3|10379.5|398
1610065800000|2021-01-08 00:30:00|10380.2|10379.4|10379.6|10378.6|10381.5|10380.5|10377.5|10376.7|610
1610066100000|2021-01-08 00:35:00|10379.7|10378.7|10382.1|10381.1|10382.5|10381.7|10378.6|10377.7|534
1610066400000|2021-01-08 00:40:00|10382|10381|10381.6|10380.9|10382.3|10381.3|10379.5|10378.6|402
1610066700000|2021-01-08 00:45:00|10381.7|10381|10382.1|10381.4|10382.1|10381.4|10380.1|10379.3|303
1610067000000|2021-01-08 00:50:00|10382.2|10381.2|10383.5|10382.5|10384.9|10384|10381.5|10380.7|482
1610067300000|2021-01-08 00:55:00|10383.6|10382.6|10385|10384|10386.4|10385.6|10381.5|10380.5|536
1610067600000|2021-01-08 01:00:00|10384.9|10383.9|10388|10387.3|10388.5|10387.6|10384.6|10383.7|416
1610067900000|2021-01-08 01:05:00|10388.1|10387.4|10388.1|10387.1|10389.4|10388.5|10387.3|10386.6|490
1610068200000|2021-01-08 01:10:00|10388.3|10387.3|10397.5|10396.5|10398.2|10397.2|10387.8|10386.8|449
1610068500000|2021-01-08 01:15:00|10397.2|10396.2|10399.3|10398.3|10399.6|10398.6|10396|10395|705
1610068800000|2021-01-08 01:20:00|10399.2|10398.2|10397|10396|10400.3|10399.3|10396.8|10395.8|631
1610069100000|2021-01-08 01:25:00|10396.9|10395.9|10400.4|10399.4|10400.6|10399.7|10396.3|10395.4|506
1610069400000|2021-01-08 01:30:00|10400.3|10399.3|10397|10396|10400.5|10399.6|10395.8|10394.8|488
1610069700000|2021-01-08 01:35:00|10397.2|10396.2|10394|10393|10397.9|10397.2|10393.9|10392.9|643
1610070000000|2021-01-08 01:40:00|10393.9|10392.9|10392|10391|10395.5|10394.5|10391|10390.1|558
1610070300000|2021-01-08 01:45:00|10391.9|10390.9|10392.6|10391.6|10394.1|10393.3|10390.9|10389.9|464
1610070600000|2021-01-08 01:50:00|10392.5|10391.5|10388.4|10387.4|10392.7|10391.7|10387.9|10387.2|499
1610070900000|2021-01-08 01:55:00|10388.5|10387.5|10389.6|10388.6|10390.9|10390|10387.8|10386.9|469
1610071200000|2021-01-08 02:00:00|10389.4|10388.4|10390.4|10389.7|10391.2|10390.5|10389.4|10388.4|301
1610071500000|2021-01-08 02:05:00|10390.3|10389.6|10389.8|10388.8|10390.3|10389.6|10388.7|10387.7|344
1610071800000|2021-01-08 02:10:00|10389.9|10388.9|10388.9|10387.9|10390.2|10389.2|10388.1|10387.2|270
1610072100000|2021-01-08 02:15:00|10389|10388|10389.2|10388.2|10389.5|10388.7|10388.4|10387.4|279
1610072400000|2021-01-08 02:20:00|10389.3|10388.3|10390.6|10389.9|10390.7|10389.9|10389|10388.1|300
1610072700000|2021-01-08 02:25:00|10390.8|10389.8|10385.6|10384.6|10391|10390.1|10383.8|10382.8|363
1610073000000|2021-01-08 02:30:00|10385.8|10385.1|10385.7|10385|10387.9|10386.9|10385|10384.2|351
1610073300000|2021-01-08 02:35:00|10385.6|10384.9|10386|10385|10386.1|10385.1|10384.4|10383.4|306
1610073600000|2021-01-08 02:40:00|10385.9|10384.9|10384.3|10383.6|10386|10385|10384.2|10383.2|352
1610073900000|2021-01-08 02:45:00|10384.5|10383.8|10383.4|10382.4|10385.3|10384.6|10383|10382.1|340
1610074200000|2021-01-08 02:50:00|10383.5|10382.5|10380.3|10379.3|10383.7|10382.7|10380.1|10379.1|436
1610074500000|2021-01-08 02:55:00|10380.4|10379.4|10382.2|10381.2|10383.6|10382.8|10380.1|10379.1|365
1610074800000|2021-01-08 03:00:00|10382|10381.3|10379.2|10378.2|10382.4|10381.4|10378|10377|414
1610075100000|2021-01-08 03:05:00|10379.3|10378.3|10379.9|10378.9|10381.5|10380.5|10379.2|10378.2|334
1610075400000|2021-01-08 03:10:00|10380|10379|10381.8|10380.8|10382.7|10381.9|10379.8|10378.8|288
1610075700000|2021-01-08 03:15:00|10381.7|10380.7|10383.8|10382.8|10384|10383|10381|10380|375
1610076000000|2021-01-08 03:20:00|10383.9|10382.9|10383|10382|10384.5|10383.5|10382.3|10381.5|343
1610076300000|2021-01-08 03:25:00|10383.1|10382.1|10383.1|10382.1|10384.1|10383.3|10382.6|10381.6|285
1610076600000|2021-01-08 03:30:00|10382.9|10381.9|10381.2|10380.5|10383.7|10382.7|10381.1|10380.3|194
1610076900000|2021-01-08 03:35:00|10381.3|10380.6|10383.2|10382.2|10383.3|10382.3|10380.9|10380.2|189
1610077200000|2021-01-08 03:40:00|10383.3|10382.3|10383.8|10382.8|10384.4|10383.6|10383.1|10382.1|286
1610077500000|2021-01-08 03:45:00|10383.7|10383|10384.1|10383.1|10384.9|10384|10383.5|10382.5|416
1610077800000|2021-01-08 03:50:00|10384.2|10383.2|10384.3|10383.6|10384.8|10383.8|10383.3|10382.3|320
1610078100000|2021-01-08 03:55:00|10384.5|10383.5|10384.8|10383.8|10386.4|10385.5|10383.7|10382.7|395
1610078400000|2021-01-08 04:00:00|10384.9|10383.9|10387|10386|10387|10386.2|10384.8|10383.8|402
1610078700000|2021-01-08 04:05:00|10386.9|10385.9|10386.2|10385.2|10388|10387.1|10385.8|10385.1|308
1610079000000|2021-01-08 04:10:00|10386.1|10385.1|10384.7|10384|10386.3|10385.3|10384.5|10383.7|356
1610079300000|2021-01-08 04:15:00|10384.8|10384.1|10384.3|10383.3|10386.4|10385.6|10384.2|10383.2|242
1610079600000|2021-01-08 04:20:00|10384.4|10383.4|10384.2|10383.2|10385.3|10384.3|10383.6|10382.6|203
1610079900000|2021-01-08 04:25:00|10384.5|10383.5|10380.9|10379.9|10384.7|10383.9|10380.6|10379.6|376
1610080200000|2021-01-08 04:30:00|10380.8|10379.8|10382.7|10382|10383.4|10382.5|10380.7|10379.7|328
1610080500000|2021-01-08 04:35:00|10382.6|10381.9|10385.6|10384.6|10385.8|10385|10382.6|10381.7|264
1610080800000|2021-01-08 04:40:00|10385.3|10384.3|10385.3|10384.3|10386.4|10385.6|10384.8|10384|138
1610081100000|2021-01-08 04:45:00|10385.4|10384.4|10386.1|10385.1|10386.5|10385.7|10384.6|10383.8|230
1610081400000|2021-01-08 04:50:00|10386.3|10385.3|10386.1|10385.1|10386.9|10386|10385.5|10384.8|166
1610081700000|2021-01-08 04:55:00|10386|10385.3|10386.7|10385.7|10386.9|10386|10385.9|10385.1|160
1610082000000|2021-01-08 05:00:00|10386.8|10385.8|10388.4|10387.4|10388.4|10387.4|10386|10385.1|205
1610082300000|2021-01-08 05:05:00|10388.5|10387.7|10387.7|10386.7|10388.9|10388.1|10386.7|10385.8|272
1610082600000|2021-01-08 05:10:00|10387.6|10386.6|10387.8|10386.8|10387.9|10387.1|10387.1|10386.1|200
1610082900000|2021-01-08 05:15:00|10387.7|10386.7|10389.5|10388.5|10390.7|10389.9|10387.4|10386.7|309
1610083200000|2021-01-08 05:20:00|10389.3|10388.3|10388|10387|10390.1|10389.1|10387.3|10386.4|298
1610083500000|2021-01-08 05:25:00|10387.9|10386.9|10388.1|10387.1|10388.1|10387.3|10386.2|10385.4|232
1610083800000|2021-01-08 05:30:00|10388|10387|10386.6|10385.6|10388.2|10387.4|10385.8|10385.1|250
1610084100000|2021-01-08 05:35:00|10386.9|10385.9|10385.8|10384.8|10387.3|10386.4|10384.7|10383.8|248
1610084400000|2021-01-08 05:40:00|10385.7|10384.7|10388.3|10387.3|10388.4|10387.4|10385.6|10384.6|188
1610084700000|2021-01-08 05:45:00|10388.2|10387.5|10390.2|10389.2|10390.8|10389.8|10388.1|10387.3|294
1610085000000|2021-01-08 05:50:00|10390.3|10389.3|10390.5|10389.5|10391.5|10390.5|10389|10388|350
1610085300000|2021-01-08 05:55:00|10390.4|10389.4|10391|10390|10391.7|10390.7|10387|10386|406
1610085600000|2021-01-08 06:00:00|10391.1|10390.1|10391|10390|10392.2|10391.2|10390|10389.1|363
1610085900000|2021-01-08 06:05:00|10391.1|10390.1|10391.2|10390.5|10393|10392.2|10390.7|10389.7|288
1610086200000|2021-01-08 06:10:00|10391.3|10390.3|10390.9|10389.9|10391.9|10390.9|10389.8|10389|293
1610086500000|2021-01-08 06:15:00|10390.8|10389.8|10388.2|10387.2|10390.9|10390.2|10387.6|10386.6|234
1610086800000|2021-01-08 06:20:00|10387.8|10386.8|10386.4|10385.7|10388.4|10387.6|10386.4|10385.5|283
1610087100000|2021-01-08 06:25:00|10386.6|10385.6|10389|10388|10391|10390.1|10386.4|10385.4|407
1610087400000|2021-01-08 06:30:00|10388.9|10387.9|10386.9|10386.2|10389|10388|10386|10385.3|246
1610087700000|2021-01-08 06:35:00|10386.7|10386|10386.4|10385.4|10388|10387.1|10386|10385|238
1610088000000|2021-01-08 06:40:00|10386.5|10385.5|10388.6|10387.6|10389.1|10388.1|10385.3|10384.4|268
1610088300000|2021-01-08 06:45:00|10388.7|10387.7|10388.3|10387.3|10389.7|10388.8|10387.7|10386.7|263
1610088600000|2021-01-08 06:50:00|10388.4|10387.4|10390|10389.3|10390.7|10389.8|10388.3|10387.4|303
1610088900000|2021-01-08 06:55:00|10389.9|10389.2|10392|10391|10392.1|10391.1|10389.7|10388.9|262
1610089200000|2021-01-08 07:00:00|10391.9|10390.9|10391.9|10390.9|10393.7|10392.7|10390|10389|436
1610089500000|2021-01-08 07:05:00|10392|10391|10394.8|10393.8|10395|10394|10391.2|10390.2|379
1610089800000|2021-01-08 07:10:00|10394.9|10393.9|10391.9|10390.9|10396.3|10395.3|10391.1|10390.3|412
1610090100000|2021-01-08 07:15:00|10391.8|10391.1|10388.8|10387.8|10391.9|10391.1|10388.7|10387.7|396
1610090400000|2021-01-08 07:20:00|10388.7|10387.7|10389.2|10388.2|10389.4|10388.6|10386.6|10385.8|449
1610090700000|2021-01-08 07:25:00|10389.4|10388.4|10388.7|10388|10390.7|10389.7|10387.5|10386.7|361
1610091000000|2021-01-08 07:30:00|10388.9|10387.9|10388.2|10387.5|10389.2|10388.4|10386.8|10386|398
1610091300000|2021-01-08 07:35:00|10388.3|10387.6|10390|10389|10390.3|10389.3|10385.8|10384.8|380
1610091600000|2021-01-08 07:40:00|10389.9|10388.9|10393.1|10392.4|10393.9|10392.9|10389.7|10388.7|433
1610091900000|2021-01-08 07:45:00|10393|10392.3|10394.2|10393.2|10394.6|10393.6|10390.9|10389.9|545
1610092200000|2021-01-08 07:50:00|10394.3|10393.3|10395.7|10394.7|10396.3|10395.3|10393.8|10393|626
1610092500000|2021-01-08 07:55:00|10395.8|10394.8|10397.6|10396.6|10398.1|10397.3|10395.5|10394.8|526
1610092800000|2021-01-08 08:00:00|10397.7|10396.7|10400.1|10399.1|10401.1|10400.1|10396.7|10395.8|897
1610093100000|2021-01-08 08:05:00|10400|10399.3|10408|10407|10408.1|10407.4|10398.3|10397.5|1015
1610093400000|2021-01-08 08:10:00|10407.9|10406.9|10406.2|10405.2|10409.6|10408.9|10405.9|10405|764
1610093700000|2021-01-08 08:15:00|10406.1|10405.1|10398.8|10397.8|10406.7|10405.7|10396.5|10395.6|911
1610094000000|2021-01-08 08:20:00|10398.4|10397.4|10398.7|10397.7|10400.9|10399.9|10397.9|10396.9|601
1610094300000|2021-01-08 08:25:00|10398.6|10397.6|10394.3|10393.3|10400.4|10399.4|10391.9|10391.1|646
1610094600000|2021-01-08 08:30:00|10394.4|10393.4|10396.4|10395.4|10396.9|10396|10393.8|10392.9|497
1610094900000|2021-01-08 08:35:00|10396.5|10395.5|10397.7|10396.7|10399|10398.3|10395.1|10394.2|517
1610095200000|2021-01-08 08:40:00|10397.8|10396.8|10392.7|10392|10398.1|10397.1|10391.8|10390.9|487
1610095500000|2021-01-08 08:45:00|10393|10392.2|10391|10390|10395.1|10394.3|10388.9|10387.9|539
1610095800000|2021-01-08 08:50:00|10391.2|10390.2|10391.9|10390.9|10393.6|10392.8|10390.2|10389.2|611
1610096100000|2021-01-08 08:55:00|10391.8|10390.8|10398|10397|10398.1|10397.1|10391.7|10390.7|527
1610096400000|2021-01-08 09:00:00|10397.8|10397.1|10399.7|10399|10400.5|10399.6|10396.4|10395.6|543
1610096700000|2021-01-08 09:05:00|10400.1|10399.4|10393.4|10392.4|10400.4|10399.7|10393.1|10392.1|682
1610097000000|2021-01-08 09:10:00|10393.3|10392.3|10392.2|10391.2|10395.1|10394.2|10390.7|10390|523
1610097300000|2021-01-08 09:15:00|10392.1|10391.1|10390|10389|10392.2|10391.2|10388.9|10388|719
1610097600000|2021-01-08 09:20:00|10389.9|10388.9|10388.8|10388.1|10392.8|10391.8|10386.7|10385.9|590
1610097900000|2021-01-08 09:25:00|10388.5|10387.8|10385.8|10384.8|10388.6|10387.9|10385.2|10384.2|511
1610098200000|2021-01-08 09:30:00|10385.7|10385.1|10385.3|10384.6|10387|10386.2|10382|10381.2|647
1610098500000|2021-01-08 09:35:00|10385.1|10384.4|10389.3|10388.3|10389.7|10388.8|10383.8|10383.1|474
1610098800000|2021-01-08 09:40:00|10389.2|10388.2|10387.8|10387.1|10389.3|10388.3|10386.2|10385.2|470
1610099100000|2021-01-08 09:45:00|10387.6|10386.9|10384.2|10383.2|10387.6|10386.9|10381.7|10380.7|588
1610099400000|2021-01-08 09:50:00|10384.3|10383.3|10383.7|10383|10385.8|10384.8|10382.6|10381.8|519
1610099700000|2021-01-08 09:55:00|10383.6|10382.9|10381.5|10380.5|10384.5|10383.8|10380.3|10379.4|555
1610100000000|2021-01-08 10:00:00|10381.6|10380.6|10382.5|10381.5|10384.1|10383.4|10381.5|10380.5|533
1610100300000|2021-01-08 10:05:00|10382.6|10381.6|10380.8|10379.8|10383.7|10383|10380.2|10379.2|459
1610100600000|2021-01-08 10:10:00|10380.9|10379.9|10383.8|10383.1|10383.9|10383.1|10380.8|10379.8|490
1610100900000|2021-01-08 10:15:00|10383.7|10383|10386|10385|10386.1|10385.2|10381.6|10380.8|422
1610101200000|2021-01-08 10:20:00|10385.9|10384.9|10385.5|10384.8|10386.3|10385.3|10384.4|10383.7|329
1610101500000|2021-01-08 10:25:00|10385.4|10384.7|10387.7|10386.7|10388|10387.3|10385.2|10384.5|348
1610101800000|2021-01-08 10:30:00|10387.6|10386.6|10386.5|10385.8|10387.9|10386.9|10384.8|10384.1|349
1610102100000|2021-01-08 10:35:00|10386.6|10385.9|10388|10387|10388.5|10387.7|10386|10385.2|324
1610102400000|2021-01-08 10:40:00|10387.7|10386.7|10386.4|10385.4|10388.7|10387.9|10385.4|10384.4|334
1610102700000|2021-01-08 10:45:00|10386.5|10385.5|10387.5|10386.5|10388|10387.1|10384.9|10384.1|404
1610103000000|2021-01-08 10:50:00|10387.6|10386.6|10387.1|10386.4|10388.2|10387.3|10386.6|10385.7|244
1610103300000|2021-01-08 10:55:00|10387|10386.3|10389.7|10388.7|10389.9|10388.9|10386.8|10386|259
1610103600000|2021-01-08 11:00:00|10389.8|10388.8|10385.4|10384.4|10389.9|10389|10385.1|10384.2|385
1610103900000|2021-01-08 11:05:00|10385.3|10384.6|10382.8|10381.8|10385.3|10384.6|10380.7|10380|579
1610104200000|2021-01-08 11:10:00|10382.3|10381.6|10383.7|10382.7|10384.6|10383.8|10382.2|10381.2|504
1610104500000|2021-01-08 11:15:00|10383.6|10382.9|10385|10384|10385.3|10384.5|10382.4|10381.6|378
1610104800000|2021-01-08 11:20:00|10385.2|10384.2|10387.3|10386.3|10387.9|10387|10384.1|10383.1|481
1610105100000|2021-01-08 11:25:00|10387.4|10386.4|10388.5|10387.5|10389.6|10388.7|10387.2|10386.4|404
1610105400000|2021-01-08 11:30:00|10388.3|10387.6|10386.4|10385.4|10389.4|10388.5|10386|10385.2|472
1610105700000|2021-01-08 11:35:00|10386.5|10385.5|10389.3|10388.3|10389.6|10388.9|10386.3|10385.4|358
1610106000000|2021-01-08 11:40:00|10389.2|10388.2|10385.9|10384.9|10389.3|10388.3|10384.9|10384.1|366
1610106300000|2021-01-08 11:45:00|10386|10385.2|10384.9|10383.9|10386.3|10385.4|10384|10383.2|380
1610106600000|2021-01-08 11:50:00|10384.8|10383.8|10386.3|10385.6|10386.6|10385.8|10384.2|10383.2|263
1610106900000|2021-01-08 11:55:00|10386.4|10385.7|10383.6|10382.6|10386.4|10385.7|10382.1|10381.2|298
1610107200000|2021-01-08 12:00:00|10383.5|10382.5|10384.2|10383.5|10385.4|10384.5|10383.4|10382.4|278
1610107500000|2021-01-08 12:05:00|10384.3|10383.6|10381.6|10380.6|10384.9|10384|10381.6|10380.6|291
1610107800000|2021-01-08 12:10:00|10381.7|10380.7|10385.2|10384.5|10385.3|10384.5|10380.3|10379.3|404
1610108100000|2021-01-08 12:15:00|10385.1|10384.1|10383.6|10382.6|10386|10385.2|10383.3|10382.3|326
1610108400000|2021-01-08 12:20:00|10383.3|10382.3|10384.6|10383.6|10385.5|10384.6|10383|10382.2|281
1610108700000|2021-01-08 12:25:00|10384.5|10383.5|10381.9|10380.9|10384.6|10383.6|10381.3|10380.5|354
1610109000000|2021-01-08 12:30:00|10382|10381|10382.6|10381.9|10383.5|10382.5|10379.2|10378.2|459
1610109300000|2021-01-08 12:35:00|10382.8|10381.8|10382.7|10382|10383.2|10382.4|10380.2|10379.2|499
1610109600000|2021-01-08 12:40:00|10382.8|10381.8|10383.9|10382.9|10385.3|10384.5|10382.1|10381.1|394
1610109900000|2021-01-08 12:45:00|10383.8|10382.8|10384.9|10384.2|10385.2|10384.4|10382.9|10382.1|314
1610110200000|2021-01-08 12:50:00|10385.1|10384.1|10385.9|10385.2|10386.9|10385.9|10384.2|10383.4|311
1610110500000|2021-01-08 12:55:00|10385.8|10385.1|10385.7|10384.7|10386.8|10385.8|10385|10384.1|404
1610110800000|2021-01-08 13:00:00|10385.8|10384.8|10384.3|10383.3|10386|10385|10382|10381|411
1610111100000|2021-01-08 13:05:00|10384.4|10383.4|10387.8|10386.8|10387.8|10386.8|10384.1|10383.3|411
1610111400000|2021-01-08 13:10:00|10387.7|10386.7|10389.6|10388.6|10389.8|10388.9|10387.4|10386.4|478
1610111700000|2021-01-08 13:15:00|10389.7|10388.7|10388.4|10387.4|10390.4|10389.6|10387.7|10386.7|482
1610112000000|2021-01-08 13:20:00|10388.5|10387.5|10390.5|10389.5|10390.5|10389.5|10386.6|10385.6|444
1610112300000|2021-01-08 13:25:00|10390.4|10389.4|10387.9|10386.2|10392.8|10391.8|10387.2|10383.5|715
1610112600000|2021-01-08 13:30:00|10388.2|10384.8|10391.6|10390.6|10401.4|10400.4|10375.7|10373.3|1780
1610112900000|2021-01-08 13:35:00|10391.7|10390.7|10382.1|10381.1|10391.7|10390.7|10379.9|10378.9|1064
1610113200000|2021-01-08 13:40:00|10382|10381|10368.8|10367.8|10382.4|10381.4|10368.8|10367.8|1305
1610113500000|2021-01-08 13:45:00|10368.9|10367.9|10362.8|10361.8|10369|10368|10360.8|10359.9|1177
1610113800000|2021-01-08 13:50:00|10362.6|10361.6|10372.8|10371.8|10372.8|10371.8|10361.7|10360.7|968
1610114100000|2021-01-08 13:55:00|10372.9|10371.9|10363.8|10362.8|10372.9|10371.9|10363.5|10362.5|949
1610114400000|2021-01-08 14:00:00|10364|10363|10371.4|10370.4|10371.5|10370.5|10363.5|10362.6|936
1610114700000|2021-01-08 14:05:00|10371.2|10370.2|10373.7|10372.7|10376.4|10375.4|10369.3|10368.3|882
1610115000000|2021-01-08 14:10:00|10374.1|10373.1|10371.6|10370.6|10376|10375|10370.9|10370|689
1610115300000|2021-01-08 14:15:00|10372|10371.3|10370.6|10369.6|10375.4|10374.4|10370.3|10369.5|744
1610115600000|2021-01-08 14:20:00|10370.7|10369.7|10369.4|10368.7|10372.6|10371.8|10368|10367.2|682
1610115900000|2021-01-08 14:25:00|10369.6|10368.6|10373.1|10372.1|10375.7|10374.9|10367.6|10366.6|739
1610116200000|2021-01-08 14:30:00|10372.7|10371.7|10369.4|10368.4|10373.5|10372.5|10366|10365|895
1610116500000|2021-01-08 14:35:00|10369.3|10368.3|10379|10378.3|10379.7|10378.7|10369.3|10368.3|735
1610116800000|2021-01-08 14:40:00|10378.7|10378|10385.8|10384.8|10385.9|10384.9|10377.2|10376.2|894
1610117100000|2021-01-08 14:45:00|10385.7|10384.7|10384.8|10383.8|10388.4|10387.4|10382.2|10381.2|946
1610117400000|2021-01-08 14:50:00|10385|10384|10390.4|10389.4|10392.7|10391.7|10385|10384|1054
1610117700000|2021-01-08 14:55:00|10390.5|10389.5|10389.2|10388.2|10391.9|10391.1|10386.3|10385.3|952
1610118000000|2021-01-08 15:00:00|10389.3|10388.3|10389.6|10388.6|10394.7|10393.7|10388.6|10387.6|1006
1610118300000|2021-01-08 15:05:00|10389.5|10388.5|10395.2|10394.2|10395.7|10394.8|10389.3|10388.3|924
1610118600000|2021-01-08 15:10:00|10395|10394|10393.7|10392.7|10395.4|10394.4|10391.5|10390.7|635
1610118900000|2021-01-08 15:15:00|10393.4|10392.4|10398.9|10397.9|10401.1|10400.1|10393.2|10392.2|884
1610119200000|2021-01-08 15:20:00|10398.8|10397.8|10405.7|10404.7|10407.5|10406.5|10398.5|10397.6|938
1610119500000|2021-01-08 15:25:00|10405.8|10405.1|10397.7|10396.7|10406.5|10405.5|10397.1|10396.1|855
1610119800000|2021-01-08 15:30:00|10397.6|10396.6|10392.3|10391.6|10398.3|10397.3|10392.3|10391.3|783
1610120100000|2021-01-08 15:35:00|10392.2|10391.5|10391.6|10390.6|10396.2|10395.2|10390.8|10389.8|706
1610120400000|2021-01-08 15:40:00|10391.5|10390.5|10395.8|10394.8|10398.6|10397.7|10391.3|10390.3|584
1610120700000|2021-01-08 15:45:00|10395.9|10394.9|10396|10395|10397.5|10396.5|10394.1|10393.1|512
1610121000000|2021-01-08 15:50:00|10396.1|10395.1|10391.6|10390.6|10398.2|10397.2|10391.5|10390.6|618
1610121300000|2021-01-08 15:55:00|10391.5|10390.5|10380.4|10379.4|10391.7|10390.7|10378.4|10377.5|1048
1610121600000|2021-01-08 16:00:00|10380.6|10379.6|10379.6|10378.6|10382.7|10381.8|10376.1|10375.1|1006
1610121900000|2021-01-08 16:05:00|10379.5|10378.8|10385.6|10384.6|10388.1|10387.1|10379.3|10378.5|736
1610122200000|2021-01-08 16:10:00|10385.7|10384.7|10393.6|10392.6|10393.6|10392.6|10385.6|10384.6|675
1610122500000|2021-01-08 16:15:00|10393.7|10392.7|10385.2|10384.2|10396.8|10395.8|10379.6|10378.6|986
1610122800000|2021-01-08 16:20:00|10385.3|10384.3|10390.7|10389.7|10393.1|10392.1|10381.3|10380.3|876
1610123100000|2021-01-08 16:25:00|10390.8|10389.8|10392|10391|10394.9|10393.9|10387|10386|614
1610123400000|2021-01-08 16:30:00|10392.3|10391.3|10385.8|10384.8|10392.3|10391.3|10383|10382|703
1610123700000|2021-01-08 16:35:00|10385.7|10384.7|10386.2|10385.2|10388.2|10387.2|10383|10382.1|594
1610124000000|2021-01-08 16:40:00|10386.1|10385.4|10385|10384.3|10387.4|10386.5|10382.6|10381.6|634
1610124300000|2021-01-08 16:45:00|10384.9|10384.2|10385.8|10384.8|10388|10387|10383.2|10382.2|512
1610124600000|2021-01-08 16:50:00|10386.1|10385.1|10387.8|10386.8|10389.8|10388.9|10384.4|10383.5|591
1610124900000|2021-01-08 16:55:00|10387.7|10386.7|10389.9|10388.9|10390.5|10389.8|10384.7|10383.9|565
1610125200000|2021-01-08 17:00:00|10389.8|10388.8|10394.1|10393.4|10395.5|10394.6|10388.7|10387.9|673
1610125500000|2021-01-08 17:05:00|10394.4|10393.3|10393.1|10392.1|10395.5|10394.6|10392.7|10391.7|572
1610125800000|2021-01-08 17:10:00|10393.3|10392.3|10390.4|10389.4|10393.9|10392.9|10390.2|10389.2|432
1610126100000|2021-01-08 17:15:00|10390.5|10389.5|10395.6|10394.6|10396.4|10395.4|10390.3|10389.4|592
1610126400000|2021-01-08 17:20:00|10395.7|10394.7|10396.3|10395.6|10397.3|10396.4|10395.3|10394.3|478
1610126700000|2021-01-08 17:25:00|10396.4|10395.7|10401|10400|10403|10402|10394.7|10393.7|643
1610127000000|2021-01-08 17:30:00|10401.1|10400.1|10401|10400|10402.2|10401.2|10398.6|10397.7|737
1610127300000|2021-01-08 17:35:00|10400.9|10399.9|10398.2|10397.2|10401|10400.2|10396.9|10396|547
1610127600000|2021-01-08 17:40:00|10398.3|10397.3|10396.3|10395.3|10398.3|10397.3|10394.8|10394|595
1610127900000|2021-01-08 17:45:00|10396.2|10395.2|10396.7|10395.7|10398.3|10397.3|10394.3|10393.3|484
1610128200000|2021-01-08 17:50:00|10396.8|10395.8|10398|10397|10400.6|10399.6|10395.5|10394.5|490
1610128500000|2021-01-08 17:55:00|10398.3|10397.3|10399.2|10398.2|10400.2|10399.2|10397.1|10396.1|494
1610128800000|2021-01-08 18:00:00|10399.1|10398.1|10400.2|10399.5|10401.5|10400.5|10398.6|10397.6|500
1610129100000|2021-01-08 18:05:00|10400.4|10399.4|10402.5|10401.5|10404.2|10403.2|10400.4|10399.4|519
1610129400000|2021-01-08 18:10:00|10402.4|10401.4|10398|10397|10403.2|10402.2|10397.8|10396.9|541
1610129700000|2021-01-08 18:15:00|10397.9|10397.2|10403.9|10402.9|10404.5|10403.5|10397.2|10396.2|569
1610130000000|2021-01-08 18:20:00|10403.8|10402.8|10404.7|10403.7|10405|10404|10401.1|10400.1|620
1610130300000|2021-01-08 18:25:00|10404.8|10403.8|10400.9|10399.9|10406.9|10405.9|10399.7|10398.7|751
1610130600000|2021-01-08 18:30:00|10401.1|10400.1|10400.4|10399.4|10403.9|10402.9|10400|10399|696
1610130900000|2021-01-08 18:35:00|10400.3|10399.3|10400.7|10399.7|10401.2|10400.2|10398.8|10397.8|691
1610131200000|2021-01-08 18:40:00|10400.4|10399.4|10400.9|10399.9|10402.9|10401.9|10398.5|10397.5|685
1610131500000|2021-01-08 18:45:00|10401.1|10400.1|10400.2|10399.2|10403.9|10402.9|10399.6|10398.6|658
1610131800000|2021-01-08 18:50:00|10400.3|10399.3|10398.5|10397.5|10401.3|10400.3|10395.3|10394.3|518
1610132100000|2021-01-08 18:55:00|10398.6|10397.6|10399.7|10398.7|10401.3|10400.3|10395.3|10394.3|537
1610132400000|2021-01-08 19:00:00|10399.6|10398.6|10398|10397|10400.4|10399.4|10397.7|10396.7|525
1610132700000|2021-01-08 19:05:00|10397.9|10396.9|10396.4|10395.4|10398.8|10397.9|10394.4|10393.4|566
1610133000000|2021-01-08 19:10:00|10396.6|10395.6|10396.9|10395.9|10398.2|10397.2|10396.2|10395.2|455
1610133300000|2021-01-08 19:15:00|10396.8|10395.8|10398|10397|10398.8|10397.8|10396.8|10395.8|301
1610133600000|2021-01-08 19:20:00|10398.1|10397.1|10396.5|10395.5|10399.4|10398.4|10396|10395|346
1610133900000|2021-01-08 19:25:00|10396.6|10395.6|10396.6|10395.6|10399.4|10398.4|10395.5|10394.6|320
1610134200000|2021-01-08 19:30:00|10397|10396|10394|10393|10397.8|10396.8|10393|10392|335
1610134500000|2021-01-08 19:35:00|10394.1|10393.1|10396.6|10395.6|10396.6|10395.6|10393.5|10392.6|347
1610134800000|2021-01-08 19:40:00|10396.5|10395.5|10396.4|10395.4|10397.4|10396.4|10394.6|10393.6|347
1610135100000|2021-01-08 19:45:00|10396.3|10395.3|10394.7|10393.7|10397|10396|10394.2|10393.2|323
1610135400000|2021-01-08 19:50:00|10394.9|10393.9|10393.8|10392.8|10395.1|10394.1|10392.7|10391.7|367
1610135700000|2021-01-08 19:55:00|10393.6|10392.6|10391.2|10390.2|10394.3|10393.3|10390.9|10390.1|477
1610136000000|2021-01-08 20:00:00|10391.1|10390.1|10394.9|10393.9|10396.3|10395.3|10391.1|10390.1|550
1610136300000|2021-01-08 20:05:00|10395|10394|10394.5|10393.5|10395|10394|10392.3|10391.3|500
1610136600000|2021-01-08 20:10:00|10394.4|10393.4|10395.8|10394.8|10396.8|10395.8|10394.4|10393.4|368
1610136900000|2021-01-08 20:15:00|10395.9|10394.9|10394.1|10393.1|10396.7|10395.8|10393.3|10392.3|363
1610137200000|2021-01-08 20:20:00|10394.3|10393.3|10394.5|10393.8|10395.4|10394.4|10393.9|10392.9|271
1610137500000|2021-01-08 20:25:00|10394.7|10393.7|10393.2|10392.2|10395.4|10394.4|10392.4|10391.4|288
1610137800000|2021-01-08 20:30:00|10393.1|10392.1|10394|10393|10396.1|10395.1|10392.4|10391.4|390
1610138100000|2021-01-08 20:35:00|10394.2|10393.2|10393.2|10392.2|10395|10394|10392.9|10391.9|261
1610138400000|2021-01-08 20:40:00|10393.3|10392.3|10394.1|10393.1|10394.7|10393.7|10392.8|10391.8|201
1610138700000|2021-01-08 20:45:00|10394.2|10393.2|10395.2|10394.2|10395.5|10394.5|10393.1|10392.1|333
1610139000000|2021-01-08 20:50:00|10394.9|10393.9|10394.6|10393.6|10396.8|10395.8|10393.6|10392.6|360
1610139300000|2021-01-08 20:55:00|10394.5|10393.5|10394.6|10393.6|10395.6|10394.6|10394.1|10393.1|374
1610139600000|2021-01-08 21:00:00|10394.8|10393.8|10395.4|10394.4|10397|10396|10394.7|10393.7|326
1610139900000|2021-01-08 21:05:00|10395.5|10394.5|10395.6|10394.6|10396.3|10395.3|10394.7|10393.7|236
1610140200000|2021-01-08 21:10:00|10395.5|10394.5|10396.9|10395.9|10397.5|10396.5|10395.4|10394.4|152
1610140500000|2021-01-08 21:15:00|10397|10396|10396.5|10395.5|10397.1|10396.1|10395.2|10394.2|164
1610140800000|2021-01-08 21:20:00|10396.6|10395.6|10396.4|10395.4|10397.2|10396.2|10396.2|10395.2|84
1610141100000|2021-01-08 21:25:00|10396.5|10395.5|10396.1|10395.1|10396.9|10395.9|10396|10395|155
1610141400000|2021-01-08 21:30:00|10396.2|10395.2|10396|10395|10397|10396|10395.7|10394.7|228
1610141700000|2021-01-08 21:35:00|10395.9|10394.9|10398.4|10397.4|10399.1|10398.1|10395.9|10394.9|292
1610142000000|2021-01-08 21:40:00|10397.7|10397|10399.4|10398.4|10400.3|10399.3|10397.7|10397|228
1610142300000|2021-01-08 21:45:00|10399.5|10398.5|10397.1|10396.1|10399.6|10398.6|10397.1|10396.1|346
1610142600000|2021-01-08 21:50:00|10397.4|10396.4|10397.1|10396.1|10398.4|10397.4|10395.9|10394.9|319
1610142900000|2021-01-08 21:55:00|10397|10396|10396.1|10395.1|10398.7|10396.9|10395.6|10394.6|370
1610312400000|2021-01-10 21:00:00|10384.1|10372.1|10389.7|10377.7|10389.8|10377.8|10382.3|10370.3|19
1610312700000|2021-01-10 21:05:00|10382.6|10370.6|10384.9|10372.9|10389.6|10377.6|10382.3|10370.3|16
1610313000000|2021-01-10 21:10:00|10389.6|10377.6|10389.6|10377.6|10389.7|10377.7|10382.3|10370.3|9
1610313300000|2021-01-10 21:15:00|10389.5|10377.5|10391|10379|10391|10379|10382.3|10370.3|10
1610313600000|2021-01-10 21:20:00|10389.6|10377.6|10389.7|10377.7|10393.4|10381.4|10389.6|10377.6|4
1610313900000|2021-01-10 21:25:00|10382.3|10370.3|10390.3|10378.3|10396.7|10384.7|10382.3|10370.3|16
1610314200000|2021-01-10 21:30:00|10396.7|10384.7|10390.8|10378.8|10396.7|10384.7|10389.9|10377.9|7
1610314500000|2021-01-10 21:35:00|10396.7|10384.7|10396.7|10384.7|10396.7|10384.7|10390.4|10378.4|3
1610315100000|2021-01-10 21:45:00|10390.2|10378.2|10390.4|10378.4|10396.7|10384.7|10390.2|10378.2|10
1610315400000|2021-01-10 21:50:00|10396.7|10384.7|10397.3|10385.3|10400|10388|10390|10378|37
1610315700000|2021-01-10 21:55:00|10398.3|10386.3|10396.7|10384.9|10400.2|10388.2|10393.5|10381.5|44
1610316000000|2021-01-10 22:00:00|10397.6|10385.6|10395.7|10384.6|10400|10388.5|10394.9|10383.5|103
1610316300000|2021-01-10 22:05:00|10395.6|10384.9|10396.5|10384.5|10399.4|10388.5|10394.7|10383.5|138
1610316600000|2021-01-10 22:10:00|10396.9|10385.7|10396.3|10384.8|10398.5|10388|10393.5|10383.5|137
1610316900000|2021-01-10 22:15:00|10396.2|10384.9|10398.2|10386.2|10398.7|10388.5|10394.5|10384.3|84
1610317200000|2021-01-10 22:20:00|10398.1|10386.1|10398.1|10386.2|10399.3|10389.8|10396|10385.4|98
1610317500000|2021-01-10 22:25:00|10396.9|10386.9|10394.4|10387.1|10399|10391.1|10393.8|10384.1|247
1610317800000|2021-01-10 22:30:00|10394.5|10387.2|10396.4|10390.4|10401.2|10393.4|10393.4|10383.7|453
1610318100000|2021-01-10 22:35:00|10396.3|10389.9|10396.4|10389.8|10399|10393.7|10394.9|10384|236
1610318400000|2021-01-10 22:40:00|10396.3|10389.9|10396.1|10395.1|10403.5|10397.5|10392.4|10386.4|587
1610318700000|2021-01-10 22:45:00|10395.8|10394.8|10395.8|10389.8|10399.3|10395.9|10391|10385|243
1610319000000|2021-01-10 22:50:00|10395.9|10389.9|10395.4|10389.4|10397.2|10391.2|10392.3|10386.3|235
1610319300000|2021-01-10 22:55:00|10395.3|10389.3|10396.7|10390.7|10397.7|10391.7|10394.3|10388.3|154
1610319600000|2021-01-10 23:00:00|10396.9|10390.9|10396|10395|10398.2|10395.1|10392.2|10389|1005
1610319900000|2021-01-10 23:05:00|10395.9|10394.9|10400|10399|10401.1|10400.1|10395|10394|475
1610320200000|2021-01-10 23:10:00|10399.9|10398.9|10397.9|10396.9|10402.4|10401.4|10397|10396|457
1610320500000|2021-01-10 23:15:00|10398.2|10397.2|10399.9|10398.9|10400.6|10399.6|10397.9|10396.9|229
1610320800000|2021-01-10 23:20:00|10400|10399|10399.7|10398.7|10400.4|10399.4|10399.2|10398.2|230
1610321100000|2021-01-10 23:25:00|10399.8|10398.8|10398.6|10397.9|10400.2|10399.2|10398.3|10397.3|418
1610321400000|2021-01-10 23:30:00|10398.7|10397.7|10397.1|10396.1|10398.8|10397.8|10395.3|10394.3|357
1610321700000|2021-01-10 23:35:00|10397|10396|10398.7|10397.7|10399|10398|10395.9|10394.9|326
1610322000000|2021-01-10 23:40:00|10398.6|10397.6|10406.9|10405.9|10409.1|10408.3|10398.1|10397.1|756
1610322300000|2021-01-10 23:45:00|10407|10406|10405.3|10404.3|10410.2|10409.2|10404.1|10403.1|543
1610322600000|2021-01-10 23:50:00|10405.4|10404.4|10409.6|10408.6|10410.2|10409.2|10405|10404|702
1610322900000|2021-01-10 23:55:00|10409.4|10408.4|10409.1|10408.1|10410.4|10409.4|10408.5|10407.5|655
1610323200000|2021-01-11 00:00:00|10409|10408|10406.2|10405.2|10409.2|10408.2|10403.7|10402.7|745
1610323500000|2021-01-11 00:05:00|10406.1|10405.4|10407.8|10406.8|10409.4|10408.4|10405.9|10404.9|463
1610323800000|2021-01-11 00:10:00|10407.9|10406.9|10408.8|10407.8|10410.1|10409.4|10407.6|10406.6|418
1610324100000|2021-01-11 00:15:00|10408.7|10407.7|10407.3|10406.3|10411.2|10410.2|10406.4|10405.4|648
1610324400000|2021-01-11 00:20:00|10407.4|10406.4|10405.7|10404.7|10407.8|10406.8|10405.5|10404.7|380
1610324700000|2021-01-11 00:25:00|10405.8|10404.8|10408.2|10407.2|10408.7|10407.7|10405.6|10404.6|307
1610325000000|2021-01-11 00:30:00|10408.4|10407.4|10410.3|10409.3|10410.6|10409.6|10407|10406|470
1610325300000|2021-01-11 00:35:00|10410.4|10409.4|10408.8|10407.8|10410.8|10409.8|10407.3|10406.3|586
1610325600000|2021-01-11 00:40:00|10409|10408|10405.3|10404.3|10410|10409|10405.3|10404.3|304
1610325900000|2021-01-11 00:45:00|10405.4|10404.4|10406.8|10405.8|10406.9|10405.9|10404.4|10403.4|408
1610326200000|2021-01-11 00:50:00|10406.7|10405.7|10408.8|10407.8|10410.2|10409.2|10406.7|10405.7|467
1610326500000|2021-01-11 00:55:00|10408.7|10407.7|10406.6|10405.6|10408.9|10407.9|10405.7|10404.7|282
1610326800000|2021-01-11 01:00:00|10406.5|10405.5|10406.5|10405.5|10408|10407|10404.1|10403.1|355
1610327100000|2021-01-11 01:05:00|10406.4|10405.4|10413.9|10412.9|10414.6|10413.6|10406.4|10405.4|434
1610327400000|2021-01-11 01:10:00|10414|10413|10415.7|10414.7|10416.2|10415.2|10412.8|10411.8|452
1610327700000|2021-01-11 01:15:00|10415.8|10414.8|10416.4|10415.7|10419.7|10418.7|10415.6|10414.6|656
1610328000000|2021-01-11 01:20:00|10416.5|10415.5|10415.7|10415|10416.6|10415.7|10414.3|10413.4|274
1610328300000|2021-01-11 01:25:00|10415.9|10414.9|10416.2|10415.2|10416.9|10415.9|10414.9|10414.1|225
1610328600000|2021-01-11 01:30:00|10416.3|10415.3|10417.3|10416.3|10418|10417|10416.1|10415.2|204
1610328900000|2021-01-11 01:35:00|10417.2|10416.6|10418.7|10417.7|10420|10419|10417|10416.2|372
1610329200000|2021-01-11 01:40:00|10418.6|10417.6|10418.8|10417.8|10419.7|10418.8|10417.7|10416.8|331
1610329500000|2021-01-11 01:45:00|10418.9|10417.9|10416.7|10415.7|10419.3|10418.5|10416.7|10415.7|272
1610329800000|2021-01-11 01:50:00|10416.8|10415.8|10418.7|10417.7|10419.1|10418.1|10416.4|10415.5|248
1610330100000|2021-01-11 01:55:00|10418.8|10417.8|10417.8|10416.8|10419.7|10418.7|10417.2|10416.2|271
1610330400000|2021-01-11 02:00:00|10417.9|10416.9|10418.6|10417.9|10420.1|10419.2|10417.1|10416.2|257
1610330700000|2021-01-11 02:05:00|10418.7|10417.7|10417.6|10416.6|10420.7|10419.8|10417.1|10416.1|412
1610331000000|2021-01-11 02:10:00|10417.7|10416.7|10420.4|10419.4|10420.5|10419.5|10417.3|10416.3|292
1610331300000|2021-01-11 02:15:00|10420.3|10419.6|10419.4|10418.4|10420.9|10419.9|10418.7|10417.9|260
1610331600000|2021-01-11 02:20:00|10419.3|10418.3|10416.6|10415.6|10419.6|10418.9|10416.1|10415.4|283
1610331900000|2021-01-11 02:25:00|10416.7|10415.7|10415.2|10414.2|10416.7|10415.8|10412.5|10411.7|274
1610332200000|2021-01-11 02:30:00|10415.1|10414.1|10415|10414|10416.2|10415.4|10414.3|10413.5|246
1610332500000|2021-01-11 02:35:00|10415.1|10414.1|10417.5|10416.5|10417.5|10416.5|10413.9|10412.9|213
1610332800000|2021-01-11 02:40:00|10417.6|10416.6|10417.4|10416.4|10418.1|10417.1|10417|10416.1|156
1610333100000|2021-01-11 02:45:00|10417.6|10416.6|10416|10415|10417.7|10416.9|10415.9|10415|197
1610333400000|2021-01-11 02:50:00|10416.1|10415.1|10412.4|10411.4|10416.1|10415.2|10412.3|10411.3|278
1610333700000|2021-01-11 02:55:00|10412.5|10411.5|10413.2|10412.2|10414|10413.2|10412|10411.2|276
1610334000000|2021-01-11 03:00:00|10413|10412.3|10414|10413|10414.4|10413.4|10412.9|10412.1|176
1610334300000|2021-01-11 03:05:00|10413.9|10412.9|10412.4|10411.4|10414.3|10413.5|10412.4|10411.4|86
1610334600000|2021-01-11 03:10:00|10412.3|10411.6|10414.1|10413.1|10414.5|10413.7|10411.7|10410.8|231
1610334900000|2021-01-11 03:15:00|10414|10413|10414.7|10413.7|10415.3|10414.3|10413.4|10412.4|201
1610335200000|2021-01-11 03:20:00|10414.8|10413.8|10416.8|10415.8|10416.9|10415.9|10414.5|10413.5|165
1610335500000|2021-01-11 03:25:00|10416.9|10416.2|10415.3|10414.3|10417.8|10416.9|10415.2|10414.2|247
1610335800000|2021-01-11 03:30:00|10415.1|10414.1|10416|10415|10416.5|10415.5|10414.4|10413.5|202
1610336100000|2021-01-11 03:35:00|10416.1|10415.1|10415|10414|10416.7|10415.8|10414.8|10413.8|198
1610336400000|2021-01-11 03:40:00|10415.1|10414.1|10418|10417|10418|10417.1|10414.9|10414|105
1610336700000|2021-01-11 03:45:00|10418.1|10417.1|10419.4|10418.4|10420.4|10419.5|10417.6|10416.8|303
1610337000000|2021-01-11 03:50:00|10419.2|10418.2|10416.6|10415.6|10419.3|10418.3|10416.5|10415.6|155
1610337300000|2021-01-11 03:55:00|10416.7|10415.7|10417.7|10416.7|10418|10417|10415.3|10414.6|170
1610337600000|2021-01-11 04:00:00|10417.6|10416.6|10416.6|10415.9|10418.7|10417.7|10415.9|10415.2|243
1610337900000|2021-01-11 04:05:00|10416.7|10416|10417|10416|10417.8|10417|10416.5|10415.8|204
1610338200000|2021-01-11 04:10:00|10417.1|10416.1|10418.4|10417.7|10419.2|10418.5|10416.8|10416|203
1610338500000|2021-01-11 04:15:00|10418.6|10417.9|10418.8|10417.8|10420.6|10419.8|10418.4|10417.6|158
1610338800000|2021-01-11 04:20:00|10418.9|10417.9|10420.1|10419.1|10420.3|10419.6|10418.6|10417.6|142
1610339100000|2021-01-11 04:25:00|10420|10419|10420.6|10419.6|10422.7|10421.7|10419.5|10418.7|216
1610339400000|2021-01-11 04:30:00|10420.7|10419.7|10420|10419.3|10421.7|10420.9|10419.1|10418.3|336
1610339700000|2021-01-11 04:35:00|10419.9|10419.2|10421.3|10420.3|10421.6|10420.8|10419.9|10419.1|182
1610340000000|2021-01-11 04:40:00|10421.2|10420.2|10421.1|10420.4|10421.4|10420.6|10420.7|10419.8|229
1610340300000|2021-01-11 04:45:00|10421|10420.3|10419.6|10418.9|10421.2|10420.5|10418.8|10417.8|245
1610340600000|2021-01-11 04:50:00|10419.5|10418.8|10421.1|10420.4|10421.6|10420.7|10418.5|10417.7|304
1610340900000|2021-01-11 04:55:00|10421|10420.3|10419.9|10418.9|10421.3|10420.6|10419.2|10418.3|290
1610341200000|2021-01-11 05:00:00|10419.8|10418.8|10419.6|10418.9|10421.3|10420.3|10419.5|10418.5|337
1610341500000|2021-01-11 05:05:00|10419.7|10419|10421.3|10420.3|10421.5|10420.5|10419.2|10418.5|354
1610341800000|2021-01-11 05:10:00|10421|10420.2|10421.5|10420.8|10422.2|10421.4|10420.7|10419.8|216
1610342100000|2021-01-11 05:15:00|10421.7|10421|10421|10420|10421.8|10421.1|10420.2|10419.4|126
1610342400000|2021-01-11 05:20:00|10421.2|10420.2|10420.6|10419.9|10422.4|10421.7|10420.5|10419.6|152
1610342700000|2021-01-11 05:25:00|10420.7|10419.7|10420.5|10419.5|10421.2|10420.3|10420.2|10419.4|121
1610343000000|2021-01-11 05:30:00|10420.7|10419.7|10419.9|10418.9|10421.6|10420.6|10419|10418.2|246
1610343300000|2021-01-11 05:35:00|10420|10419|10419.7|10418.7|10420.6|10419.7|10419.5|10418.7|182
1610343600000|2021-01-11 05:40:00|10419.3|10418.3|10420.7|10419.7|10421.9|10420.9|10418.2|10417.2|227
1610343900000|2021-01-11 05:45:00|10420.8|10419.8|10420.1|10419.1|10420.9|10419.9|10418.7|10417.9|167
1610344200000|2021-01-11 05:50:00|10420|10419|10420.4|10419.4|10421.3|10420.3|10418.9|10417.9|150
1610344500000|2021-01-11 05:55:00|10420.3|10419.3|10419.2|10418.2|10421.1|10420.2|10418.4|10417.4|196
1610344800000|2021-01-11 06:00:00|10419|10418|10417.8|10416.8|10420.2|10419.3|10417.8|10416.8|211
1610345100000|2021-01-11 06:05:00|10418|10417|10417.7|10416.7|10419.1|10418.3|10416.8|10416.1|277
1610345400000|2021-01-11 06:10:00|10417.8|10416.8|10416.3|10415.3|10418.5|10417.7|10415.8|10415|260
1610345700000|2021-01-11 06:15:00|10416.2|10415.2|10415.9|10414.9|10417.3|10416.4|10415.3|10414.4|259
1610346000000|2021-01-11 06:20:00|10416|10415|10414.8|10413.8|10416|10415.3|10414.4|10413.6|212
1610346300000|2021-01-11 06:25:00|10414.7|10413.7|10413.8|10412.8|10414.9|10414.1|10412.9|10412.1|223
1610346600000|2021-01-11 06:30:00|10413.7|10412.7|10411.7|10411|10414.3|10413.3|10411|10410|322
1610346900000|2021-01-11 06:35:00|10411.8|10411.1|10413.5|10412.5|10413.7|10412.7|10411.8|10411|215
1610347200000|2021-01-11 06:40:00|10413.6|10412.6|10416|10415|10416.7|10415.8|10413.6|10412.6|210
1610347500000|2021-01-11 06:45:00|10415.9|10414.9|10416.8|10415.8|10417.4|10416.5|10415.5|10414.5|350
1610347800000|2021-01-11 06:50:00|10416.7|10415.7|10413.4|10412.4|10416.7|10415.7|10413.1|10412.2|181
1610348100000|2021-01-11 06:55:00|10413.3|10412.3|10411.8|10410.8|10413.7|10412.7|10411.8|10410.8|246
1610348400000|2021-01-11 07:00:00|10411.9|10410.9|10413.2|10412.2|10415.8|10415|10411.4|10410.4|490
1610348700000|2021-01-11 07:05:00|10413.3|10412.3|10412.5|10411.5|10414.4|10413.5|10410|10409.1|271
1610349000000|2021-01-11 07:10:00|10412.7|10411.7|10414.5|10413.5|10414.9|10414|10411.8|10410.9|302
1610349300000|2021-01-11 07:15:00|10414.4|10413.8|10413.1|10412.1|10414.9|10414|10411.6|10410.7|403
1610349600000|2021-01-11 07:20:00|10413.2|10412.2|10413.9|10413.2|10415|10414.2|10411|10410.3|381
1610349900000|2021-01-11 07:25:00|10413.8|10413.1|10413.8|10412.8|10415.1|10414.3|10412.9|10412|269
1610350200000|2021-01-11 07:30:00|10413.9|10412.9|10417|10416|10418.2|10417.2|10413.7|10412.7|456
1610350500000|2021-01-11 07:35:00|10417.1|10416.1|10419.2|10418.2|10420.4|10419.5|10416.9|10416|465
1610350800000|2021-01-11 07:40:00|10419.1|10418.1|10415.5|10414.5|10419.1|10418.1|10415.4|10414.4|363
1610351100000|2021-01-11 07:45:00|10415.4|10414.8|10416.7|10415.7|10417.1|10416.2|10415|10414|353
1610351400000|2021-01-11 07:50:00|10416.8|10415.8|10417.8|10416.8|10418.6|10417.9|10415.1|10414.3|408
1610351700000|2021-01-11 07:55:00|10417.7|10416.7|10419.7|10418.7|10420|10419.2|10417.7|10416.7|324
1610352000000|2021-01-11 08:00:00|10419.5|10418.5|10416.3|10415.6|10419.5|10418.5|10414.1|10413.3|649
1610352300000|2021-01-11 08:05:00|10416.2|10415.5|10413.5|10412.8|10416.4|10415.7|10413.5|10412.7|544
1610352600000|2021-01-11 08:10:00|10413.7|10412.7|10410.8|10409.8|10414.1|10413.2|10410.7|10409.8|420
1610352900000|2021-01-11 08:15:00|10411|10410|10414.1|10413.1|10414.9|10413.9|10411|10410|464
1610353200000|2021-01-11 08:20:00|10414|10413|10413.9|10413.2|10414.5|10413.5|10412.1|10411.3|400
1610353500000|2021-01-11 08:25:00|10414|10413|10411.6|10410.6|10414.1|10413.3|10410.3|10409.4|392
1610353800000|2021-01-11 08:30:00|10411.7|10410.7|10413.4|10412.4|10415|10414|10410.8|10409.8|520
1610354100000|2021-01-11 08:35:00|10413.5|10412.5|10410|10409|10413.5|10412.6|10408.7|10407.9|557
1610354400000|2021-01-11 08:40:00|10409.9|10408.9|10407.8|10406.8|10409.9|10408.9|10405.8|10404.9|489
1610354700000|2021-01-11 08:45:00|10407.7|10406.7|10409.9|10408.9|10410|10409|10407.2|10406.3|390
1610355000000|2021-01-11 08:50:00|10409.8|10408.8|10410.6|10409.9|10412.1|10411.4|10408.9|10408|485
1610355300000|2021-01-11 08:55:00|10410.4|10409.7|10406.8|10405.8|10410.8|10409.8|10406.5|10405.6|449
1610355600000|2021-01-11 09:00:00|10407.1|10406.4|10409.4|10408.7|10409.5|10408.8|10406.3|10405.5|385
1610355900000|2021-01-11 09:05:00|10409.5|10408.5|10406.8|10405.8|10409.5|10408.5|10406.4|10405.7|310
1610356200000|2021-01-11 09:10:00|10406.7|10406|10410.5|10409.8|10410.7|10409.8|10405|10404.2|451
1610356500000|2021-01-11 09:15:00|10410.6|10409.9|10406.7|10405.7|10410.7|10409.9|10406.3|10405.4|366
1610356800000|2021-01-11 09:20:00|10406.8|10405.8|10406.9|10406.2|10409.8|10408.9|10405.9|10405|425
1610357100000|2021-01-11 09:25:00|10407|10406.3|10408.3|10407.6|10409.2|10408.4|10404.9|10404.2|437
1610357400000|2021-01-11 09:30:00|10408.6|10407.4|10405.9|10405.2|10408.6|10407.4|10405.1|10404.3|404
1610357700000|2021-01-11 09:35:00|10406|10405|10406.7|10405.7|10408.1|10407.3|10403.9|10403|429
1610358000000|2021-01-11 09:40:00|10406.6|10405.6|10409.3|10408.6|10409.6|10408.8|10405.9|10404.9|376
1610358300000|2021-01-11 09:45:00|10409.4|10408.7|10409.3|10408.3|10409.7|10408.8|10408.1|10407.3|433
1610358600000|2021-01-11 09:50:00|10409.2|10408.2|10410.2|10409.2|10410.3|10409.6|10407.9|10406.9|409
1610358900000|2021-01-11 09:55:00|10410.1|10409.4|10410.9|10409.9|10411.8|10410.9|10408.7|10407.9|466
1610359200000|2021-01-11 10:00:00|10410.8|10409.8|10410.1|10409.1|10411.8|10410.8|10408.4|10407.5|489
1610359500000|2021-01-11 10:05:00|10410|10409|10412.6|10411.6|10413.7|10412.8|10409.1|10408.1|454
1610359800000|2021-01-11 10:10:00|10412.7|10411.7|10411|10410|10413.6|10412.6|10410.8|10409.9|428
1610360100000|2021-01-11 10:15:00|10410.9|10410.2|10411.2|10410.2|10413.2|10412.2|10409.2|10408.2|483
1610360400000|2021-01-11 10:20:00|10410.9|10409.9|10413|10412.3|10413.5|10412.7|10409.9|10408.9|391
1610360700000|2021-01-11 10:25:00|10413.2|10412.2|10412.3|10411.3|10413.8|10412.8|10410.5|10409.6|305
1610361000000|2021-01-11 10:30:00|10412.4|10411.4|10413.8|10413.1|10416.3|10415.3|10412.3|10411.4|421
1610361300000|2021-01-11 10:35:00|10413.7|10413|10414.9|10413.9|10416.3|10415.5|10413.5|10412.7|437
1610361600000|2021-01-11 10:40:00|10415|10414|10414.2|10413.2|10416.2|10415.2|10414.2|10413.2|354
1610361900000|2021-01-11 10:45:00|10414.1|10413.1|10414.2|10413.2|10414.7|10413.7|10412.2|10411.3|370
1610362200000|2021-01-11 10:50:00|10414.1|10413.1|10411.8|10410.8|10414.8|10413.8|10411.5|10410.5|223
1610362500000|2021-01-11 10:55:00|10412.1|10411.1|10411.6|10410.6|10412.6|10411.7|10409|10408.2|359
1610362800000|2021-01-11 11:00:00|10411.5|10410.5|10413.7|10412.7|10413.8|10412.8|10411.5|10410.5|284
1610363100000|2021-01-11 11:05:00|10413.6|10412.6|10414.2|10413.2|10414.4|10413.4|10411.6|10410.6|338
1610363400000|2021-01-11 11:10:00|10414.3|10413.3|10415.9|10414.9|10416|10415|10413.8|10413|354
1610363700000|2021-01-11 11:15:00|10415.8|10414.8|10415.1|10414.1|10417.1|10416.1|10414.3|10413.4|462
1610364000000|2021-01-11 11:20:00|10415.2|10414.2|10413.3|10412.6|10415.7|10414.8|10413.2|10412.2|265
1610364300000|2021-01-11 11:25:00|10413.5|10412.5|10414.3|10413.3|10415.4|10414.5|10413.4|10412.4|274
1610364600000|2021-01-11 11:30:00|10414.2|10413.2|10414.2|10413.2|10415.1|10414.2|10414.1|10413.1|229
1610364900000|2021-01-11 11:35:00|10414.3|10413.3|10413.7|10412.7|10414.8|10414|10412.4|10411.4|351
1610365200000|2021-01-11 11:40:00|10413.6|10412.6|10412.4|10411.4|10414.7|10413.9|10412.1|10411.3|293
1610365500000|2021-01-11 11:45:00|10412.5|10411.5|10410.9|10409.9|10413.4|10412.4|10410.6|10409.6|339
1610365800000|2021-01-11 11:50:00|10410.8|10409.8|10409.9|10408.9|10411.1|10410.1|10409|10408|259
1610366100000|2021-01-11 11:55:00|10409.7|10409|10413.3|10412.3|10413.6|10412.7|10409.7|10408.8|397
1610366400000|2021-01-11 12:00:00|10413.2|10412.2|10414.7|10413.7|10415.8|10414.8|10412.9|10411.9|638
1610366700000|2021-01-11 12:05:00|10414.6|10413.6|10416.4|10415.4|10417.2|10416.5|10414.6|10413.6|579
1610367000000|2021-01-11 12:10:00|10416.7|10415.7|10422|10421.3|10422|10421.3|10416.7|10415.7|643
1610367300000|2021-01-11 12:15:00|10422.1|10421.4|10421.2|10420.5|10422.1|10421.4|10420|10419.2|538
1610367600000|2021-01-11 12:20:00|10421.3|10420.6|10423.7|10422.7|10425.4|10424.6|10421.3|10420.6|352
1610367900000|2021-01-11 12:25:00|10423.5|10422.8|10419.8|10418.8|10424.1|10423.4|10419.7|10418.7|358
1610368200000|2021-01-11 12:30:00|10419.9|10419.2|10420.7|10420|10420.9|10420.1|10419.6|10418.6|272
1610368500000|2021-01-11 12:35:00|10420.5|10419.8|10417|10416|10420.7|10420|10417|10416|357
1610368800000|2021-01-11 12:40:00|10417.1|10416.1|10417.6|10416.6|10418.9|10418.2|10416.5|10415.5|358
1610369100000|2021-01-11 12:45:00|10417.5|10416.5|10417.9|10416.9|10418.1|10417.2|10415.1|10414.3|365
1610369400000|2021-01-11 12:50:00|10418|10417|10420.3|10419.6|10420.4|10419.6|10417.2|10416.2|352
1610369700000|2021-01-11 12:55:00|10420.2|10419.5|10418.6|10417.6|10420.5|10419.6|10417.9|10416.9|331
1610370000000|2021-01-11 13:00:00|10418.5|10417.5|10422.9|10421.9|10423.2|10422.5|10417.6|10416.6|426
1610370300000|2021-01-11 13:05:00|10423|10422|10423.2|10422.2|10424.2|10423.4|10422.3|10421.5|467
1610370600000|2021-01-11 13:10:00|10423.3|10422.3|10422.4|10421.4|10423.7|10422.7|10420.6|10419.7|447
1610370900000|2021-01-11 13:15:00|10422.2|10421.2|10423.8|10422.8|10424.1|10423.1|10421.4|10420.6|546
1610371200000|2021-01-11 13:20:00|10424.2|10423.2|10425.1|10424.4|10425.9|10425.1|10421.7|10420.7|504
1610371500000|2021-01-11 13:25:00|10425.3|10424.6|10428.5|10427.5|10428.9|10427.9|10424.9|10424.2|453
1610371800000|2021-01-11 13:30:00|10428.4|10427.4|10430.1|10429.1|10430.5|10429.7|10428.3|10427.3|477
1610372100000|2021-01-11 13:35:00|10430.2|10429.2|10429.2|10428.5|10430.4|10429.7|10426.5|10425.8|591
1610372400000|2021-01-11 13:40:00|10429.4|10428.4|10428.3|10427.6|10430.4|10429.6|10427.4|10426.6|439
1610372700000|2021-01-11 13:45:00|10428.5|10427.5|10429.8|10428.8|10430.2|10429.4|10427.6|10426.7|419
1610373000000|2021-01-11 13:50:00|10430|10429|10429.1|10428.1|10430.4|10429.5|10428.7|10428|535
1610373300000|2021-01-11 13:55:00|10429|10428|10428.1|10427.1|10429|10428.2|10426.9|10426|520
1610373600000|2021-01-11 14:00:00|10428|10427|10425.4|10424.7|10428.8|10427.8|10424.6|10423.7|664
1610373900000|2021-01-11 14:05:00|10425.5|10424.5|10422.7|10421.7|10425.5|10424.7|10421.7|10420.9|652
1610374200000|2021-01-11 14:10:00|10422.6|10421.6|10428.5|10427.8|10428.7|10427.9|10422.6|10421.6|556
1610374500000|2021-01-11 14:15:00|10428.6|10427.6|10428.9|10427.9|10430.2|10429.2|10427.1|10426.1|582
1610374800000|2021-01-11 14:20:00|10428.8|10427.8|10424.6|10423.6|10430.2|10429.2|10423.7|10422.9|596
1610375100000|2021-01-11 14:25:00|10424.8|10423.8|10423.8|10422.8|10425.6|10424.6|10421.6|10420.8|435
1610375400000|2021-01-11 14:30:00|10423.9|10422.9|10423.4|10422.4|10426.8|10425.8|10421.4|10420.4|597
1610375700000|2021-01-11 14:35:00|10423.3|10422.3|10425.8|10424.8|10425.9|10424.9|10422.3|10421.3|512
1610376000000|2021-01-11 14:40:00|10425.7|10424.7|10429.5|10428.5|10430.2|10429.2|10425.7|10424.7|507
1610376300000|2021-01-11 14:45:00|10429.1|10428.4|10432.3|10431.3|10433.2|10432.2|10429.1|10428.2|663
1610376600000|2021-01-11 14:50:00|10432.4|10431.4|10434.6|10433.9|10435.4|10434.6|10432|10431|760
1610376900000|2021-01-11 14:55:00|10434.7|10434|10437.2|10436.2|10440.4|10439.5|10434.7|10433.8|833
1610377200000|2021-01-11 15:00:00|10437.4|10436.5|10432.4|10431.7|10438.9|10438.1|10432.4|10431.6|791
1610377500000|2021-01-11 15:05:00|10432.3|10431.6|10435.7|10434.7|10435.8|10434.9|10431.5|10430.5|559
1610377800000|2021-01-11 15:10:00|10435.5|10434.8|10431.7|10430.7|10436.4|10435.7|10430.7|10429.9|631
1610378100000|2021-01-11 15:15:00|10431.8|10430.8|10428.7|10427.7|10432.9|10431.9|10428.5|10427.5|600
1610378400000|2021-01-11 15:20:00|10428.8|10427.8|10427.6|10426.6|10429.9|10429.2|10427.1|10426.2|627
1610378700000|2021-01-11 15:25:00|10427.7|10426.7|10428.3|10427.3|10430.6|10429.8|10427.5|10426.5|415
1610379000000|2021-01-11 15:30:00|10428.6|10427.6|10431|10430|10433|10432|10427.6|10426.6|445
1610379300000|2021-01-11 15:35:00|10430.8|10430.1|10432.5|10431.5|10434|10433.1|10430.6|10429.8|480
1610379600000|2021-01-11 15:40:00|10432.3|10431.3|10426.7|10426|10432.6|10431.7|10425.5|10424.6|535
1610379900000|2021-01-11 15:45:00|10426.6|10425.9|10427.2|10426.2|10428.4|10427.7|10424.5|10423.6|594
1610380200000|2021-01-11 15:50:00|10427.3|10426.3|10428.7|10428|10429|10428.3|10423.6|10422.8|552
1610380500000|2021-01-11 15:55:00|10428.6|10427.9|10429.4|10428.4|10432.5|10431.7|10428|10427.2|705
1610380800000|2021-01-11 16:00:00|10429.2|10428.5|10425.8|10424.8|10429.5|10428.6|10425.2|10424.2|612
1610381100000|2021-01-11 16:05:00|10425.9|10424.9|10423.7|10422.7|10425.9|10425|10422.9|10422.2|490
1610381400000|2021-01-11 16:10:00|10423.4|10422.6|10422.4|10421.4|10425.3|10424.3|10421.9|10421|450
1610381700000|2021-01-11 16:15:00|10422.3|10421.3|10426.5|10425.5|10426.6|10425.6|10421.6|10420.7|491
1610382000000|2021-01-11 16:20:00|10426.3|10425.3|10427|10426|10428.1|10427.4|10425|10424.1|419
1610382300000|2021-01-11 16:25:00|10426.9|10426.3|10420|10419|10427.2|10426.5|10419.7|10418.7|439
1610382600000|2021-01-11 16:30:00|10419.8|10419.1|10421.6|10420.9|10422.7|10421.8|10419.8|10419|480
1610382900000|2021-01-11 16:35:00|10421.7|10420.7|10420.8|10419.8|10423.7|10422.9|10420|10419.2|476
1610383200000|2021-01-11 16:40:00|10420.7|10419.7|10418.2|10417.2|10421.9|10420.9|10416.9|10415.9|518
1610383500000|2021-01-11 16:45:00|10418.1|10417.1|10418.1|10417.1|10419.4|10418.4|10415.6|10414.9|468
1610383800000|2021-01-11 16:50:00|10418|10417|10417.2|10416.2|10419.4|10418.4|10416|10415.2|463
1610384100000|2021-01-11 16:55:00|10417.3|10416.3|10416.1|10415.4|10419|10418.2|10412.6|10411.6|497
1610384400000|2021-01-11 17:00:00|10416|10415.3|10414.5|10413.5|10418.2|10417.2|10414.2|10413.2|544
1610384700000|2021-01-11 17:05:00|10414.6|10413.6|10410.5|10409.5|10415.1|10414.1|10410.4|10409.4|384
1610385000000|2021-01-11 17:10:00|10410.7|10409.7|10412.1|10411.1|10414.1|10413.1|10407.8|10406.8|366
1610385300000|2021-01-11 17:15:00|10412.2|10411.2|10411.9|10410.9|10414|10413|10411.2|10410.3|351
1610385600000|2021-01-11 17:20:00|10411.8|10410.8|10415.2|10414.2|10416.2|10415.3|10411.8|10410.8|262
1610385900000|2021-01-11 17:25:00|10415.1|10414.1|10413.6|10412.6|10415.1|10414.1|10412.8|10411.8|244
1610386200000|2021-01-11 17:30:00|10413.9|10412.9|10413.3|10412.3|10415|10414.2|10412|10411|326
1610386500000|2021-01-11 17:35:00|10413.4|10412.4|10416.5|10415.5|10416.8|10415.8|10411.4|10410.4|368
1610386800000|2021-01-11 17:40:00|10416.6|10415.6|10415.1|10414.1|10417.5|10416.6|10414.6|10413.8|399
1610387100000|2021-01-11 17:45:00|10415.2|10414.2|10416.2|10415.2|10418.5|10417.5|10415.1|10414.1|300
1610387400000|2021-01-11 17:50:00|10416.1|10415.1|10414.5|10413.5|10416.3|10415.3|10414.1|10413.1|226
1610387700000|2021-01-11 17:55:00|10414.6|10413.6|10418.4|10417.4|10418.8|10417.8|10414.5|10413.5|313
1610388000000|2021-01-11 18:00:00|10418.5|10417.5|10416.1|10415.1|10418.8|10417.8|10415.6|10414.6|265
1610388300000|2021-01-11 18:05:00|10416.2|10415.2|10418.1|10417.1|10418.1|10417.2|10415.9|10415|187
1610388600000|2021-01-11 18:10:00|10418|10417|10415.3|10414.3|10418.6|10417.6|10415.2|10414.2|242
1610388900000|2021-01-11 18:15:00|10415.4|10414.4|10416.6|10415.6|10416.7|10415.7|10413.8|10412.9|236
1610389200000|2021-01-11 18:20:00|10416.4|10415.4|10415.2|10414.2|10416.4|10415.4|10414.4|10413.4|189
1610389500000|2021-01-11 18:25:00|10415.1|10414.1|10413.1|10412.1|10415.4|10414.6|10412.9|10412|194
1610389800000|2021-01-11 18:30:00|10413.5|10412.5|10415.9|10414.9|10415.9|10415|10412.6|10411.6|201
1610390100000|2021-01-11 18:35:00|10416.2|10415.2|10417|10416|10417.5|10416.5|10415.8|10414.9|200
1610390400000|2021-01-11 18:40:00|10416.9|10415.9|10417.7|10416.7|10418.3|10417.3|10415.9|10414.9|201
1610390700000|2021-01-11 18:45:00|10417.6|10416.9|10417.9|10416.9|10418.7|10417.9|10416.5|10415.5|254
1610391000000|2021-01-11 18:50:00|10417.8|10416.8|10417.1|10416.1|10417.9|10417|10416.5|10415.6|207
1610391300000|2021-01-11 18:55:00|10417.2|10416.2|10416.6|10415.6|10418.3|10417.4|10416.2|10415.4|243
1610391600000|2021-01-11 19:00:00|10416.8|10415.8|10414.5|10413.5|10416.9|10416|10414.2|10413.2|242
1610391900000|2021-01-11 19:05:00|10414.6|10413.6|10414.5|10413.5|10415.1|10414.2|10413.4|10412.5|230
1610392200000|2021-01-11 19:10:00|10414.4|10413.4|10415.3|10414.3|10415.6|10414.6|10413.1|10412.1|152
1610392500000|2021-01-11 19:15:00|10415.1|10414.4|10414.7|10413.7|10415.6|10414.6|10412.8|10412.1|136
1610392800000|2021-01-11 19:20:00|10414.5|10413.5|10412.1|10411.1|10414.5|10413.5|10412.1|10411.1|191
1610393100000|2021-01-11 19:25:00|10412.2|10411.2|10412.8|10411.8|10413|10412|10411.8|10410.8|145
1610393400000|2021-01-11 19:30:00|10413.1|10412.1|10413.7|10412.7|10413.8|10412.9|10411.2|10410.3|200
1610393700000|2021-01-11 19:35:00|10413.9|10412.9|10413.7|10412.7|10414|10413.2|10411.8|10411.1|187
1610394000000|2021-01-11 19:40:00|10413.8|10412.8|10412.4|10411.7|10414|10413|10412.4|10411.6|122
1610394300000|2021-01-11 19:45:00|10412.5|10411.8|10414.2|10413.2|10415|10414|10412.5|10411.7|147
1610394600000|2021-01-11 19:50:00|10413.8|10412.8|10415|10414|10415.2|10414.3|10412.9|10412|226
1610394900000|2021-01-11 19:55:00|10414.9|10413.9|10416.2|10415.2|10416.3|10415.3|10413.9|10413|279
1610395200000|2021-01-11 20:00:00|10416.1|10415.1|10416.8|10415.8|10417.8|10416.8|10414.6|10413.8|408
1610395500000|2021-01-11 20:05:00|10416.9|10415.9|10416.5|10415.5|10418.4|10417.4|10416.2|10415.2|252
1610395800000|2021-01-11 20:10:00|10416.6|10415.6|10414.7|10413.7|10416.6|10415.6|10413.8|10412.8|230
1610396100000|2021-01-11 20:15:00|10414.8|10413.8|10416.1|10415.1|10416.3|10415.3|10414|10413.2|221
1610396400000|2021-01-11 20:20:00|10416|10415|10417.4|10416.4|10418.1|10417.1|10415.7|10414.7|189
1610396700000|2021-01-11 20:25:00|10417.5|10416.5|10415.7|10414.7|10417.5|10416.5|10414.8|10413.8|205
1610397000000|2021-01-11 20:30:00|10415.6|10414.6|10414.8|10413.8|10416.2|10415.2|10414.4|10413.5|165
1610397300000|2021-01-11 20:35:00|10414.9|10413.9|10413.3|10412.3|10414.9|10414.1|10413.2|10412.2|164
1610397600000|2021-01-11 20:40:00|10413.1|10412.1|10413.1|10412.1|10413.7|10412.7|10411.5|10410.8|235
1610397900000|2021-01-11 20:45:00|10413|10412|10413.1|10412.1|10413.5|10412.7|10412|10411|229
1610398200000|2021-01-11 20:50:00|10413.2|10412.2|10415.7|10414.7|10415.8|10414.9|10413.1|10412.1|202
1610398500000|2021-01-11 20:55:00|10415.6|10414.6|10418.1|10417.1|10418.3|10417.3|10415.5|10414.5|421
1610398800000|2021-01-11 21:00:00|10418|10417|10417.5|10416.5|10418.2|10417.3|10417.1|10416.1|182
1610399100000|2021-01-11 21:05:00|10417.4|10416.4|10416.2|10415.2|10417.5|10416.5|10416.2|10415.2|97
1610399400000|2021-01-11 21:10:00|10416.3|10415.3|10417.2|10416.2|10418|10417|10416.2|10415.2|135
1610399700000|2021-01-11 21:15:00|10417.3|10416.3|10418.4|10417.4|10418.7|10417.7|10417.2|10416.2|99
1610400000000|2021-01-11 21:20:00|10418.5|10417.5|10417.8|10416.8|10418.5|10417.5|10417.7|10416.7|87
1610400300000|2021-01-11 21:25:00|10417.9|10416.9|10416.6|10415.6|10418.7|10417.8|10416.3|10415.4|158
1610400600000|2021-01-11 21:30:00|10416.7|10415.7|10418.4|10417.4|10418.6|10417.6|10416.7|10415.7|72
1610400900000|2021-01-11 21:35:00|10418.5|10417.5|10421.3|10420.3|10421.3|10420.3|10418.3|10417.3|101
1610401200000|2021-01-11 21:40:00|10421.2|10420.2|10421.5|10420.5|10422.3|10421.3|10420|10419|142
1610401500000|2021-01-11 21:45:00|10421.3|10420.3|10421.1|10420.1|10421.3|10420.3|10419.4|10418.4|163
1610401800000|2021-01-11 21:50:00|10421|10420|10424|10423|10425.6|10423.3|10421|10420|237
1610402100000|2021-01-11 21:55:00|10423.7|10422.7|10428.4|10423.9|10428.7|10424.8|10423.6|10422.6|310
1610402400000|2021-01-11 22:00:00|10430|10424.7|10425.5|10419.5|10430|10424.7|10425.5|10419.5|44
1610402700000|2021-01-11 22:05:00|10426.6|10420.6|10426.8|10420.8|10428.2|10422.2|10424.5|10418.5|1244
1610403000000|2021-01-11 22:10:00|10426.9|10420.9|10426.9|10420.9|10428|10422|10426|10420|1469
1610403300000|2021-01-11 22:15:00|10426.8|10420.8|10428.4|10423.9|10429.1|10424.3|10426.6|10420.6|1493
1610403600000|2021-01-11 22:20:00|10428.5|10424.1|10424.2|10420.1|10428.9|10424.2|10419.4|10413.4|1135
1610403900000|2021-01-11 22:25:00|10423.3|10420.5|10425.6|10421.2|10426.7|10423|10422.9|10419.8|270
1610404200000|2021-01-11 22:30:00|10425|10422|10424.7|10418.7|10426.5|10423|10423.5|10418.4|274
1610404500000|2021-01-11 22:35:00|10424.8|10418.8|10424.5|10418.6|10425.4|10419.4|10423.9|10418.4|144
1610404800000|2021-01-11 22:40:00|10424.3|10418.5|10424.8|10418.8|10425.2|10419.2|10424|10418.3|164
1610405100000|2021-01-11 22:45:00|10424.7|10418.9|10424.6|10420.2|10424.9|10420.3|10423.5|10418.3|172
1610405400000|2021-01-11 22:50:00|10424.7|10420.3|10423.7|10420.2|10424.9|10420.8|10423.4|10419.6|298
1610405700000|2021-01-11 22:55:00|10423.8|10420|10425.6|10419.6|10425.6|10420.3|10420.9|10417.8|351
1610406000000|2021-01-11 23:00:00|10425.1|10419.5|10420.4|10419.4|10425.1|10421.4|10419.2|10417.9|423
1610406300000|2021-01-11 23:05:00|10420.6|10419.6|10420.8|10419.8|10421.7|10420.7|10420.3|10419|172
1610406600000|2021-01-11 23:10:00|10420.7|10419.7|10419.5|10418.5|10421|10420|10419.3|10418.3|110
1610406900000|2021-01-11 23:15:00|10419.4|10418.4|10417.1|10416.1|10419.5|10418.5|10417.1|10416.1|98
1610407200000|2021-01-11 23:20:00|10417.2|10416.2|10420.4|10419.4|10420.5|10419.5|10416.5|10415.5|170
1610407500000|2021-01-11 23:25:00|10420.5|10419.5|10419.9|10418.9|10420.5|10419.5|10418.9|10417.9|118
1610407800000|2021-01-11 23:30:00|10419.8|10418.8|10416.1|10415.1|10419.8|10418.8|10416|10415|187
1610408100000|2021-01-11 23:35:00|10416.2|10415.2|10413.8|10412.8|10420.5|10419.5|10413.3|10412.3|382
1610408400000|2021-01-11 23:40:00|10413.9|10412.9|10415|10414|10417.3|10416.3|10413.4|10412.4|232
1610408700000|2021-01-11 23:45:00|10414.9|10413.9|10416.8|10415.8|10416.9|10415.9|10413.3|10412.5|327
1610409000000|2021-01-11 23:50:00|10416.7|10415.7|10414.3|10413.3|10416.9|10416|10414.2|10413.2|216
1610409300000|2021-01-11 23:55:00|10414.4|10413.4|10414.7|10413.7|10415|10414|10413.2|10412.3|228
1610409600000|2021-01-12 00:00:00|10414.6|10413.6|10415.1|10414.1|10415.1|10414.1|10410.4|10409.4|388
1610409900000|2021-01-12 00:05:00|10415|10414|10419.3|10418.3|10419.3|10418.4|10414.2|10413.2|418
1610410200000|2021-01-12 00:10:00|10419.2|10418.2|10418.1|10417.1|10419.2|10418.2|10417.2|10416.2|253
1610410500000|2021-01-12 00:15:00|10418|10417.3|10418.3|10417.6|10420.3|10419.3|10417.4|10416.5|349
1610410800000|2021-01-12 00:20:00|10418.1|10417.4|10415.2|10414.2|10420.1|10419.1|10414.8|10413.9|420
1610411100000|2021-01-12 00:25:00|10415.1|10414.5|10418.1|10417.4|10418.2|10417.4|10414.2|10413.4|337
1610411400000|2021-01-12 00:30:00|10418|10417.3|10421.4|10420.4|10423|10422.1|10417.9|10417.1|442
1610411700000|2021-01-12 00:35:00|10421.3|10420.3|10418.3|10417.3|10422|10421.1|10418|10417|323
1610412000000|2021-01-12 00:40:00|10418.2|10417.2|10418.1|10417.1|10418.7|10417.9|10417.4|10416.6|182
1610412300000|2021-01-12 00:45:00|10418|10417.3|10415.2|10414.2|10418.7|10418|10414.1|10413.2|548
1610412600000|2021-01-12 00:50:00|10415.3|10414.3|10420.3|10419.3|10422|10421.1|10412.8|10411.8|683
1610412900000|2021-01-12 00:55:00|10420.8|10419.8|10422.1|10421.1|10423.4|10422.4|10419.9|10418.9|485
1610413200000|2021-01-12 01:00:00|10422.2|10421.2|10428|10427|10428|10427|10421.3|10420.4|487
1610413500000|2021-01-12 01:05:00|10427.9|10427.2|10424.6|10423.6|10428|10427.3|10424.6|10423.6|332
1610413800000|2021-01-12 01:10:00|10424.5|10423.5|10425.7|10424.7|10426.5|10425.5|10423|10422|306
1610414100000|2021-01-12 01:15:00|10425.6|10424.6|10427.7|10426.7|10428.5|10427.7|10424.9|10424|368
1610414400000|2021-01-12 01:20:00|10427.8|10426.8|10427.7|10426.7|10429.6|10428.7|10427.2|10426.4|390
1610414700000|2021-01-12 01:25:00|10427.6|10426.6|10429.6|10428.6|10429.9|10428.9|10427.6|10426.6|362
1610415000000|2021-01-12 01:30:00|10429.7|10428.7|10428.2|10427.2|10431.9|10431.1|10427.8|10426.9|453
1610415300000|2021-01-12 01:35:00|10428.3|10427.3|10428.1|10427.1|10430.4|10429.5|10428|10427|290
1610415600000|2021-01-12 01:40:00|10428|10427|10426.3|10425.3|10429|10428|10425|10424|300
1610415900000|2021-01-12 01:45:00|10426.2|10425.2|10426.6|10425.6|10427.3|10426.5|10425.7|10424.9|225
1610416200000|2021-01-12 01:50:00|10426.7|10425.7|10425.4|10424.4|10426.7|10425.7|10424.2|10423.3|259
1610416500000|2021-01-12 01:55:00|10425.2|10424.2|10424.2|10423.2|10425.5|10424.6|10422.6|10421.7|295
1610416800000|2021-01-12 02:00:00|10424.3|10423.6|10424.9|10424.2|10425.6|10424.6|10424|10423|287
1610417100000|2021-01-12 02:05:00|10425.1|10424.1|10427|10426.3|10427.4|10426.5|10424.9|10424|488
1610417400000|2021-01-12 02:10:00|10427.1|10426.4|10426.7|10425.7|10427.9|10427.1|10426.6|10425.7|239
1610417700000|2021-01-12 02:15:00|10426.8|10425.8|10425.8|10424.8|10427.8|10427|10424.6|10423.8|267
1610418000000|2021-01-12 02:20:00|10425.9|10424.9|10429.4|10428.7|10429.8|10429|10425.9|10424.9|283
1610418300000|2021-01-12 02:25:00|10429.5|10428.8|10428.7|10427.7|10431.8|10431|10428.5|10427.5|295
1610418600000|2021-01-12 02:30:00|10428.6|10427.6|10427.9|10427.2|10429.1|10428.2|10427|10426.3|248
1610418900000|2021-01-12 02:35:00|10428.1|10427.1|10427.3|10426.6|10428.1|10427.2|10426.5|10425.6|238
1610419200000|2021-01-12 02:40:00|10427.4|10426.7|10429.1|10428.4|10430|10429|10427.4|10426.5|244
1610419500000|2021-01-12 02:45:00|10429|10428.3|10430.7|10429.7|10431.1|10430.1|10428.4|10427.7|200
1610419800000|2021-01-12 02:50:00|10430.8|10429.8|10430.4|10429.7|10431.7|10430.9|10429.7|10428.9|233
1610420100000|2021-01-12 02:55:00|10430.5|10429.5|10431|10430|10431.3|10430.3|10429.3|10428.3|311
1610420400000|2021-01-12 03:00:00|10430.9|10429.9|10430|10429|10431.4|10430.4|10429.1|10428.3|165
1610420700000|2021-01-12 03:05:00|10430.1|10429.1|10428.9|10428.2|10430.3|10429.6|10428.3|10427.6|174
1610421000000|2021-01-12 03:10:00|10428.8|10428.1|10429.5|10428.8|10430.3|10429.4|10428.3|10427.6|178
1610421300000|2021-01-12 03:15:00|10429.6|10428.9|10429.5|10428.5|10430.1|10429.3|10429|10428.3|128
1610421600000|2021-01-12 03:20:00|10429.6|10428.6|10429.5|10428.8|10430.2|10429.3|10429.4|10428.5|86
1610421900000|2021-01-12 03:25:00|10429.6|10428.9|10430|10429|10430.1|10429.2|10429.2|10428.5|146
1610422200000|2021-01-12 03:30:00|10429.9|10428.9|10430.1|10429.1|10430.7|10429.8|10429.1|10428.2|213
1610422500000|2021-01-12 03:35:00|10430|10429|10428.2|10427.2|10430|10429.2|10427.8|10427.1|188
1610422800000|2021-01-12 03:40:00|10428.1|10427.1|10430.5|10429.8|10430.8|10430|10428.1|10427.1|221
1610423100000|2021-01-12 03:45:00|10430.4|10429.7|10429|10428|10430.7|10429.8|10428.9|10427.9|330
1610423400000|2021-01-12 03:50:00|10429.1|10428.1|10428.7|10428|10429.8|10429|10428.5|10427.7|135
1610423700000|2021-01-12 03:55:00|10428.6|10427.9|10429|10428|10429.7|10428.9|10428.3|10427.5|180
1610424000000|2021-01-12 04:00:00|10429.1|10428.1|10428.1|10427.1|10429.3|10428.3|10425.9|10425.2|203
1610424300000|2021-01-12 04:05:00|10427.5|10426.8|10427.9|10426.9|10428.2|10427.5|10426.9|10426.1|129
1610424600000|2021-01-12 04:10:00|10427.8|10426.8|10428.9|10428.2|10429.1|10428.2|10426.8|10425.9|159
1610424900000|2021-01-12 04:15:00|10429|10428.3|10428.4|10427.4|10429.6|10428.6|10427.9|10427.2|181
1610425200000|2021-01-12 04:20:00|10428.2|10427.5|10427.7|10427|10428.9|10428.2|10427.7|10427|188
1610425500000|2021-01-12 04:25:00|10427.8|10427.1|10429.6|10428.6|10429.6|10428.9|10427.6|10426.8|193
1610425800000|2021-01-12 04:30:00|10429.5|10428.5|10430.6|10429.6|10430.8|10429.9|10429.5|10428.5|214
1610426100000|2021-01-12 04:35:00|10430.5|10429.5|10431.2|10430.2|10431.7|10430.8|10430.1|10429.2|148
1610426400000|2021-01-12 04:40:00|10431.3|10430.3|10431.4|10430.4|10431.8|10430.8|10430.1|10429.3|287
1610426700000|2021-01-12 04:45:00|10431.3|10430.6|10430.6|10429.6|10432.7|10431.8|10430.3|10429.3|170
1610427000000|2021-01-12 04:50:00|10430.5|10429.5|10432.2|10431.5|10433|10432.3|10430.5|10429.5|167
1610427300000|2021-01-12 04:55:00|10432.3|10431.3|10431.3|10430.3|10432.4|10431.6|10430.7|10429.7|271
1610427600000|2021-01-12 05:00:00|10431.2|10430.2|10432.5|10431.8|10432.7|10431.8|10431|10430|212
1610427900000|2021-01-12 05:05:00|10432.7|10431.5|10432|10431.3|10432.7|10431.7|10431.2|10430.5|164
1610428200000|2021-01-12 05:10:00|10432.1|10431.4|10431.8|10430.8|10432.8|10431.8|10431.5|10430.7|148
1610428500000|2021-01-12 05:15:00|10431.6|10430.9|10430.3|10429.3|10431.6|10430.9|10430.1|10429.2|251
1610428800000|2021-01-12 05:20:00|10430.4|10429.4|10430.6|10429.6|10431.2|10430.4|10429.1|10428.4|151
1610429100000|2021-01-12 05:25:00|10430.7|10429.7|10431.2|10430.2|10431.3|10430.3|10429.5|10428.6|128
1610429400000|2021-01-12 05:30:00|10431.1|10430.1|10429.5|10428.8|10431.6|10430.6|10429.5|10428.8|205
1610429700000|2021-01-12 05:35:00|10429.4|10428.7|10428.4|10427.4|10430.3|10429.3|10427.9|10426.9|304
1610430000000|2021-01-12 05:40:00|10428.3|10427.3|10427.5|10426.5|10429|10428.2|10427.1|10426.2|352
1610430300000|2021-01-12 05:45:00|10427.4|10426.4|10426.1|10425.1|10428.5|10427.5|10425.6|10424.8|446
1610430600000|2021-01-12 05:50:00|10426|10425|10423.8|10422.8|10426.4|10425.4|10423|10422.1|314
1610430900000|2021-01-12 05:55:00|10423.9|10422.9|10424|10423.3|10424.7|10423.9|10422.2|10421.4|485
1610431200000|2021-01-12 06:00:00|10423.9|10423.2|10423.3|10422.6|10424.7|10423.9|10422.6|10421.7|357
1610431500000|2021-01-12 06:05:00|10423.2|10422.5|10420.7|10419.7|10424.3|10423.5|10420.2|10419.4|430
1610431800000|2021-01-12 06:10:00|10420.6|10419.6|10423.1|10422.1|10423.2|10422.3|10420.3|10419.3|371
1610432100000|2021-01-12 06:15:00|10423|10422|10423.2|10422.2|10423.9|10423.2|10422.6|10421.7|194
1610432400000|2021-01-12 06:20:00|10423.3|10422.3|10424.6|10423.9|10425.1|10424.2|10422.6|10421.6|198
1610432700000|2021-01-12 06:25:00|10424.7|10424|10423.6|10422.6|10425.9|10425|10422.8|10421.9|351
1610433000000|2021-01-12 06:30:00|10423.3|10422.5|10423.3|10422.6|10423.6|10422.7|10421.5|10420.7|178
1610433300000|2021-01-12 06:35:00|10423.4|10422.7|10420.9|10419.9|10423.5|10422.7|10420.9|10419.9|217
1610433600000|2021-01-12 06:40:00|10420.8|10419.8|10418.2|10417.5|10420.8|10419.8|10418.1|10417.2|201
1610433900000|2021-01-12 06:45:00|10418.4|10417.4|10417.8|10417.1|10420.2|10419.5|10416.1|10415.2|403
1610434200000|2021-01-12 06:50:00|10417.7|10417|10417.5|10416.5|10418|10417.1|10415.7|10414.7|292
1610434500000|2021-01-12 06:55:00|10417.4|10416.4|10416.5|10415.8|10417.7|10417|10415|10414.3|239
1610434800000|2021-01-12 07:00:00|10416.8|10416.1|10418.5|10417.8|10418.7|10417.9|10416.1|10415.2|386
1610435100000|2021-01-12 07:05:00|10418.4|10417.7|10415.7|10414.7|10418.7|10418|10415.6|10414.6|405
1610435400000|2021-01-12 07:10:00|10415.4|10414.8|10416.7|10416|10417.1|10416.4|10413.8|10413|397
1610435700000|2021-01-12 07:15:00|10416.8|10416.1|10415.4|10414.4|10417.7|10416.8|10414.8|10414.1|332
1610436000000|2021-01-12 07:20:00|10415.5|10414.5|10413.3|10412.3|10415.7|10414.7|10412.7|10412|410
1610436300000|2021-01-12 07:25:00|10413.4|10412.4|10413.6|10412.6|10414.2|10413.5|10411.8|10411|444
1610436600000|2021-01-12 07:30:00|10413.7|10412.7|10414|10413.3|10414.2|10413.3|10411.3|10410.4|405
1610436900000|2021-01-12 07:35:00|10414.1|10413.4|10414.8|10413.8|10414.9|10413.9|10413.3|10412.4|442
1610437200000|2021-01-12 07:40:00|10415.1|10414.1|10412.5|10411.5|10415.1|10414.1|10412.3|10411.4|376
1610437500000|2021-01-12 07:45:00|10412.4|10411.4|10415.2|10414.2|10415.9|10414.9|10412.1|10411.2|386
1610437800000|2021-01-12 07:50:00|10415.3|10414.3|10417.6|10416.6|10417.9|10417.2|10415.1|10414.1|349
1610438100000|2021-01-12 07:55:00|10417.5|10416.5|10416.8|10415.8|10418.7|10417.9|10416.3|10415.6|305
1610438400000|2021-01-12 08:00:00|10416.9|10415.9|10416.9|10415.9|10419.6|10418.9|10416.3|10415.5|448
1610438700000|2021-01-12 08:05:00|10417|10416|10418.9|10418.2|10419.9|10419.2|10416.9|10415.9|382
1610439000000|2021-01-12 08:10:00|10419|10418|10422.3|10421.3|10423|10422.1|10419|10418|414
1610439300000|2021-01-12 08:15:00|10422.4|10421.4|10424.8|10423.8|10424.8|10424|10421.8|10420.9|464
1610439600000|2021-01-12 08:20:00|10424.7|10423.7|10424|10423.3|10425.9|10425.2|10423.4|10422.6|474
1610439900000|2021-01-12 08:25:00|10424.1|10423.1|10421.5|10420.5|10424.1|10423.3|10419.5|10418.5|461
1610440200000|2021-01-12 08:30:00|10421.4|10420.4|10421.7|10421|10423.2|10422.4|10421.1|10420.2|312
1610440500000|2021-01-12 08:35:00|10421.8|10421.1|10419.7|10418.7|10421.9|10421.1|10418.9|10417.9|395
1610440800000|2021-01-12 08:40:00|10419.6|10418.6|10421.2|10420.2|10421.3|10420.4|10418.3|10417.3|312
1610441100000|2021-01-12 08:45:00|10421.3|10420.3|10423.5|10422.5|10424.7|10423.9|10420.8|10420|371
1610441400000|2021-01-12 08:50:00|10423.4|10422.4|10424.2|10423.5|10426.6|10425.8|10423.4|10422.4|316
1610441700000|2021-01-12 08:55:00|10424.1|10423.4|10422.3|10421.3|10424.3|10423.5|10419.9|10419|443
1610442000000|2021-01-12 09:00:00|10422.4|10421.4|10424.5|10423.8|10425.7|10424.7|10421.2|10420.3|445
1610442300000|2021-01-12 09:05:00|10424.4|10423.7|10425.2|10424.2|10426.5|10425.6|10424.2|10423.4|403
1610442600000|2021-01-12 09:10:00|10425.1|10424.1|10424.6|10423.9|10425.9|10425|10423.8|10422.9|395
1610442900000|2021-01-12 09:15:00|10424.5|10423.8|10420.5|10419.5|10425.8|10425|10419.9|10418.9|479
1610443200000|2021-01-12 09:20:00|10420.6|10419.6|10419|10418|10420.7|10419.7|10417.3|10416.3|598
1610443500000|2021-01-12 09:25:00|10418.8|10418.1|10417.1|10416.1|10418.9|10418.1|10415|10414.3|502
1610443800000|2021-01-12 09:30:00|10417.2|10416.2|10420.1|10419.4|10420.2|10419.5|10416.9|10416|412
1610444100000|2021-01-12 09:35:00|10420|10419.3|10420.1|10419.1|10420.6|10419.9|10418.4|10417.7|405
1610444400000|2021-01-12 09:40:00|10420|10419|10417.7|10416.7|10420|10419|10417|10416.1|433
1610444700000|2021-01-12 09:45:00|10417.6|10416.6|10416.3|10415.3|10418.5|10417.7|10416.3|10415.3|441
1610445000000|2021-01-12 09:50:00|10416.4|10415.4|10415|10414|10416.8|10415.8|10413.2|10412.5|437
1610445300000|2021-01-12 09:55:00|10414.9|10413.9|10416.5|10415.5|10417.4|10416.6|10414.4|10413.7|515
1610445600000|2021-01-12 10:00:00|10416.7|10415.7|10416.5|10415.8|10417.7|10416.9|10415.6|10414.8|347
1610445900000|2021-01-12 10:05:00|10416.6|10415.6|10418.6|10417.6|10420.5|10419.6|10416.2|10415.4|458
1610446200000|2021-01-12 10:10:00|10418.7|10417.7|10417.8|10417.1|10421|10420|10417.3|10416.4|416
1610446500000|2021-01-12 10:15:00|10417.9|10417.2|10419.8|10418.8|10420.5|10419.6|10417.3|10416.6|334
1610446800000|2021-01-12 10:20:00|10419.7|10418.7|10419.4|10418.7|10420.3|10419.4|10418.9|10418|253
1610447100000|2021-01-12 10:25:00|10419.6|10418.9|10421.4|10420.4|10421.7|10420.8|10419.5|10418.6|332
1610447400000|2021-01-12 10:30:00|10421.5|10420.5|10422.8|10422.1|10423.1|10422.2|10420.1|10419.1|345
1610447700000|2021-01-12 10:35:00|10422.9|10421.9|10423.4|10422.4|10424.4|10423.6|10421.9|10421.1|334
1610448000000|2021-01-12 10:40:00|10423.5|10422.5|10419.8|10418.8|10423.8|10422.8|10418.5|10417.7|403
1610448300000|2021-01-12 10:45:00|10419.9|10418.9|10423.6|10422.6|10423.6|10422.6|10419.2|10418.3|314
1610448600000|2021-01-12 10:50:00|10423.7|10422.7|10422.5|10421.5|10423.8|10422.8|10421.5|10420.5|326
1610448900000|2021-01-12 10:55:00|10422.6|10421.6|10426.3|10425.3|10426.5|10425.7|10422.5|10421.5|488
1610449200000|2021-01-12 11:00:00|10426.2|10425.2|10425.3|10424.3|10426.3|10425.3|10424.6|10423.7|477
1610449500000|2021-01-12 11:05:00|10425.1|10424.4|10422.8|10421.8|10425.2|10424.4|10421.9|10421|242
1610449800000|2021-01-12 11:10:00|10422.9|10421.9|10424|10423.3|10425.1|10424.3|10422.9|10421.9|305
1610450100000|2021-01-12 11:15:00|10423.9|10423.2|10424|10423.3|10424.9|10423.9|10421.8|10421|373
1610450400000|2021-01-12 11:20:00|10424.1|10423.1|10422.7|10421.7|10424.8|10423.8|10421.6|10420.6|244
1610450700000|2021-01-12 11:25:00|10422.8|10421.8|10421.8|10420.8|10422.8|10421.8|10420.7|10419.8|231
1610451000000|2021-01-12 11:30:00|10421.9|10420.9|10419.3|10418.6|10422|10421.2|10418.8|10418.1|335
1610451300000|2021-01-12 11:35:00|10419.4|10418.7|10418.9|10417.9|10420.8|10419.8|10418.5|10417.6|330
1610451600000|2021-01-12 11:40:00|10418.8|10418.1|10419.8|10418.8|10420.1|10419.1|10417.3|10416.3|301
1610451900000|2021-01-12 11:45:00|10419.7|10418.7|10419.7|10418.7|10421|10420.1|10418.1|10417.2|260
1610452200000|2021-01-12 11:50:00|10419.8|10418.8|10420.4|10419.4|10420.5|10419.6|10418.2|10417.2|184
1610452500000|2021-01-12 11:55:00|10420.5|10419.5|10421.6|10420.9|10422.7|10421.9|10420.2|10419.4|204
1610452800000|2021-01-12 12:00:00|10421.7|10420.7|10423|10422|10423.5|10422.8|10421.4|10420.5|316
1610453100000|2021-01-12 12:05:00|10423.1|10422.1|10425.1|10424.1|10425.2|10424.4|10421.7|10421|314
1610453400000|2021-01-12 12:10:00|10425.2|10424.2|10424.2|10423.5|10425.7|10424.7|10423.9|10423|350
1610453700000|2021-01-12 12:15:00|10424.1|10423.4|10424.7|10423.7|10425.7|10425|10424|10423|251
1610454000000|2021-01-12 12:20:00|10424.8|10423.8|10421.3|10420.3|10424.8|10423.8|10420.5|10419.8|451
1610454300000|2021-01-12 12:25:00|10421.2|10420.2|10421.2|10420.2|10421.3|10420.5|10418.7|10417.7|409
1610454600000|2021-01-12 12:30:00|10421.1|10420.1|10423.4|10422.7|10424.4|10423.6|10420.6|10419.6|410
1610454900000|2021-01-12 12:35:00|10423.5|10422.5|10424|10423|10424.1|10423.1|10421.3|10420.4|348
1610455200000|2021-01-12 12:40:00|10423.7|10422.7|10422.9|10421.9|10424|10423.1|10421.7|10420.9|430
1610455500000|2021-01-12 12:45:00|10422.7|10422|10425.9|10424.9|10428.2|10427.3|10422.4|10421.5|480
1610455800000|2021-01-12 12:50:00|10425.8|10424.8|10425.4|10424.7|10427.3|10426.5|10424.9|10424.2|351
1610456100000|2021-01-12 12:55:00|10425.3|10424.6|10423.5|10422.5|10426.2|10425.2|10422.7|10421.8|375
1610456400000|2021-01-12 13:00:00|10423.4|10422.4|10424.7|10423.7|10424.8|10423.8|10421.6|10420.7|335
1610456700000|2021-01-12 13:05:00|10424.5|10423.8|10420.7|10419.7|10424.9|10424.2|10420.6|10419.6|425
1610457000000|2021-01-12 13:10:00|10420.8|10419.8|10422.3|10421.3|10424.1|10423.1|10420.7|10419.7|352
1610457300000|2021-01-12 13:15:00|10422.2|10421.2|10423.2|10422.2|10424.7|10423.9|10421.3|10420.3|380
1610457600000|2021-01-12 13:20:00|10423|10422|10425.2|10424.2|10426.5|10425.8|10422.9|10421.9|391
1610457900000|2021-01-12 13:25:00|10425.3|10424.3|10425|10424|10427.9|10427.2|10425|10424|488
1610458200000|2021-01-12 13:30:00|10424.9|10424.2|10425.9|10425.2|10426.8|10425.9|10423.3|10422.6|386
1610458500000|2021-01-12 13:35:00|10426|10425.3|10426.5|10425.8|10428.2|10427.5|10425.3|10424.4|432
1610458800000|2021-01-12 13:40:00|10426.6|10425.9|10426.8|10425.8|10428|10427.2|10424.7|10423.9|409
1610459100000|2021-01-12 13:45:00|10426.7|10425.7|10425.6|10424.6|10427.2|10426.4|10423.9|10422.9|415
1610459400000|2021-01-12 13:50:00|10425.3|10424.5|10425.8|10424.8|10426.3|10425.4|10424.5|10423.8|366
1610459700000|2021-01-12 13:55:00|10425.7|10425|10425.3|10424.3|10428.2|10427.4|10424.4|10423.5|421
1610460000000|2021-01-12 14:00:00|10425.4|10424.4|10425.7|10425|10427|10426|10423.2|10422.5|534
1610460300000|2021-01-12 14:05:00|10425.8|10425.1|10428.9|10427.9|10430.3|10429.6|10424|10423.2|717
1610460600000|2021-01-12 14:10:00|10429.1|10428.1|10427.3|10426.3|10430.3|10429.4|10426.6|10425.6|427
1610460900000|2021-01-12 14:15:00|10427.4|10426.4|10426|10425|10427.5|10426.6|10425|10424|508
1610461200000|2021-01-12 14:20:00|10426.1|10425.1|10425.2|10424.5|10426.6|10425.7|10424|10423.3|583
1610461500000|2021-01-12 14:25:00|10425.1|10424.4|10426.8|10425.8|10427|10426.1|10424.7|10423.7|425
1610461800000|2021-01-12 14:30:00|10426.9|10425.9|10418.6|10417.6|10427.6|10426.6|10417.3|10416.4|767
1610462100000|2021-01-12 14:35:00|10418.7|10417.7|10421.2|10420.2|10422.1|10421.3|10418.6|10417.7|627
1610462400000|2021-01-12 14:40:00|10421|10420|10426.8|10426.1|10428.5|10427.5|10420.6|10419.9|695
1610462700000|2021-01-12 14:45:00|10427|10426|10428.4|10427.7|10428.5|10427.8|10425.4|10424.6|592
1610463000000|2021-01-12 14:50:00|10428.7|10427.6|10430.3|10429.3|10433.9|10432.9|10427.7|10426.9|655
1610463300000|2021-01-12 14:55:00|10430.4|10429.4|10428.4|10427.4|10431.5|10430.6|10427|10426|613
1610463600000|2021-01-12 15:00:00|10428.7|10427.7|10429.1|10428.1|10430.8|10429.9|10426|10425|653
1610463900000|2021-01-12 15:05:00|10429.2|10428.4|10427|10426|10430.8|10429.9|10426.1|10425.3|469
1610464200000|2021-01-12 15:10:00|10426.8|10425.8|10429.2|10428.2|10429.4|10428.4|10424.9|10423.9|487
1610464500000|2021-01-12 15:15:00|10429|10428|10427.1|10426.1|10429.4|10428.5|10426.5|10425.5|462
1610464800000|2021-01-12 15:20:00|10427.2|10426.2|10422.2|10421.5|10427.3|10426.3|10422.2|10421.3|379
1610465100000|2021-01-12 15:25:00|10421.7|10420.7|10422.8|10421.8|10423.7|10422.7|10418.4|10417.4|610
1610465400000|2021-01-12 15:30:00|10422.6|10421.6|10420.2|10419.2|10422.7|10421.7|10419.3|10418.3|485
1610465700000|2021-01-12 15:35:00|10420.3|10419.3|10421.3|10420.3|10421.9|10421|10418.1|10417.4|459
1610466000000|2021-01-12 15:40:00|10421.4|10420.4|10420|10419|10423.6|10422.6|10419.2|10418.2|524
1610466300000|2021-01-12 15:45:00|10419.9|10419.2|10421.6|10420.6|10424.4|10423.7|10419.4|10418.5|549
1610466600000|2021-01-12 15:50:00|10421.7|10420.7|10421.7|10420.7|10426|10425|10420.9|10419.9|597
1610466900000|2021-01-12 15:55:00|10421.8|10420.8|10421.2|10420.5|10422.5|10421.5|10416.7|10415.9|620
1610467200000|2021-01-12 16:00:00|10421.3|10420.6|10419.3|10418.3|10422.4|10421.4|10418.6|10417.7|525
1610467500000|2021-01-12 16:05:00|10419.2|10418.2|10420.3|10419.3|10420.7|10419.8|10417.6|10416.9|368
1610467800000|2021-01-12 16:10:00|10420.2|10419.2|10418.4|10417.4|10421.8|10420.8|10418.3|10417.3|334
1610468100000|2021-01-12 16:15:00|10418.3|10417.3|10417.9|10417.2|10418.8|10417.9|10415|10414.1|395
1610468400000|2021-01-12 16:20:00|10417.7|10417|10417.4|10416.4|10419.5|10418.6|10416.5|10415.5|355
1610468700000|2021-01-12 16:25:00|10417.5|10416.5|10418.7|10417.7|10418.9|10418.1|10416.6|10415.7|308
1610469000000|2021-01-12 16:30:00|10418.6|10417.6|10416.8|10415.8|10418.9|10417.9|10416.3|10415.3|337
1610469300000|2021-01-12 16:35:00|10416.9|10415.9|10418|10417|10419.9|10419|10416.3|10415.4|411
1610469600000|2021-01-12 16:40:00|10418.1|10417.1|10419.9|10418.9|10421.3|10420.4|10418.1|10417.1|334
1610469900000|2021-01-12 16:45:00|10419.8|10418.8|10418.4|10417.4|10420.1|10419.3|10418.2|10417.4|308
1610470200000|2021-01-12 16:50:00|10418.3|10417.6|10415.6|10414.6|10419.4|10418.5|10414.4|10413.4|364
1610470500000|2021-01-12 16:55:00|10415.5|10414.5|10409.7|10408.7|10415.5|10414.6|10409.2|10408.3|438
1610470800000|2021-01-12 17:00:00|10409.8|10408.8|10409.9|10408.9|10411.3|10410.3|10409.1|10408.1|385
1610471100000|2021-01-12 17:05:00|10410|10409|10410.9|10409.9|10412.3|10411.3|10409.8|10408.8|357
1610471400000|2021-01-12 17:10:00|10411.4|10410.4|10412.3|10411.3|10413.7|10412.8|10411.3|10410.3|405
1610471700000|2021-01-12 17:15:00|10412.4|10411.4|10413.5|10412.5|10414.5|10413.5|10412.2|10411.2|478
1610472000000|2021-01-12 17:20:00|10413.7|10412.7|10412.5|10411.5|10413.9|10412.9|10411.3|10410.5|430
1610472300000|2021-01-12 17:25:00|10412.4|10411.4|10409.5|10408.8|10413.2|10412.2|10409.5|10408.8|357
1610472600000|2021-01-12 17:30:00|10409.6|10408.6|10409.9|10408.9|10411|10410|10409.5|10408.5|242
1610472900000|2021-01-12 17:35:00|10410|10409|10410.5|10409.5|10411.3|10410.3|10407.9|10406.9|311
1610473200000|2021-01-12 17:40:00|10410.4|10409.4|10409.4|10408.4|10411.4|10410.5|10409.1|10408.2|269
1610473500000|2021-01-12 17:45:00|10409.3|10408.3|10410.1|10409.1|10410.9|10409.9|10408.6|10407.7|211
1610473800000|2021-01-12 17:50:00|10410|10409|10407.2|10406.2|10411.1|10410.2|10406.3|10405.3|358
1610474100000|2021-01-12 17:55:00|10407.1|10406.1|10408|10407|10408.8|10407.8|10406|10405|291
1610474400000|2021-01-12 18:00:00|10408.1|10407.3|10406.6|10405.6|10408.4|10407.4|10405.4|10404.5|337
1610474700000|2021-01-12 18:05:00|10406.7|10405.7|10401.8|10400.8|10407.2|10406.3|10401.3|10400.3|312
1610475000000|2021-01-12 18:10:00|10401.7|10400.7|10400.8|10399.8|10402.6|10401.6|10399.3|10398.6|495
1610475300000|2021-01-12 18:15:00|10400.9|10399.9|10400.2|10399.2|10403|10402|10399.6|10398.6|245
1610475600000|2021-01-12 18:20:00|10400.1|10399.1|10397.9|10396.9|10400.2|10399.3|10396.6|10395.6|354
1610475900000|2021-01-12 18:25:00|10398|10397|10394.4|10393.4|10398|10397.1|10394.1|10393.3|377
1610476200000|2021-01-12 18:30:00|10394.5|10393.5|10390.6|10389.6|10394.5|10393.5|10390|10389.3|623
1610476500000|2021-01-12 18:35:00|10390.5|10389.8|10391.3|10390.3|10392.9|10392|10388.8|10388|682
1610476800000|2021-01-12 18:40:00|10391.2|10390.2|10392|10391|10393.5|10392.6|10390.6|10389.6|520
1610477100000|2021-01-12 18:45:00|10392.2|10391.2|10394.2|10393.5|10394.5|10393.5|10392.1|10391.1|318
1610477400000|2021-01-12 18:50:00|10394.3|10393.3|10393.3|10392.6|10394.5|10393.7|10392|10391.1|265
1610477700000|2021-01-12 18:55:00|10393.2|10392.5|10394|10393|10394.6|10393.8|10391.1|10390.2|318
1610478000000|2021-01-12 19:00:00|10393.8|10392.8|10392.5|10391.5|10393.9|10392.9|10392.1|10391.1|415
1610478300000|2021-01-12 19:05:00|10392.4|10391.4|10390.8|10389.8|10392.5|10391.7|10388.9|10388.1|335
1610478600000|2021-01-12 19:10:00|10390.9|10389.9|10387.4|10386.4|10390.9|10389.9|10385.7|10384.8|347
1610478900000|2021-01-12 19:15:00|10387.3|10386.3|10386.6|10385.9|10388.9|10388.2|10386.5|10385.6|317
1610479200000|2021-01-12 19:20:00|10386.8|10385.8|10385.6|10384.9|10387.2|10386.2|10384.6|10383.8|397
1610479500000|2021-01-12 19:25:00|10385.3|10384.6|10386.1|10385.1|10386.5|10385.7|10384.7|10383.9|300
1610479800000|2021-01-12 19:30:00|10386.3|10385.3|10382.9|10382.2|10386.9|10386|10382.8|10381.9|414
1610480100000|2021-01-12 19:35:00|10382.8|10382.1|10381.4|10380.4|10385.3|10384.6|10381.2|10380.4|551
1610480400000|2021-01-12 19:40:00|10381.5|10380.5|10382.2|10381.2|10383.8|10383|10379.4|10378.4|722
1610480700000|2021-01-12 19:45:00|10382.3|10381.3|10380.3|10379.3|10383.7|10382.8|10378.9|10378|398
1610481000000|2021-01-12 19:50:00|10380.2|10379.2|10382.1|10381.1|10383.5|10382.7|10380|10379|389
1610481300000|2021-01-12 19:55:00|10382|10381|10383.3|10382.6|10383.5|10382.6|10380.6|10379.7|470
1610481600000|2021-01-12 20:00:00|10383.2|10382.5|10380.2|10379.2|10384|10383|10379.6|10378.7|331
1610481900000|2021-01-12 20:05:00|10380.3|10379.3|10379.7|10378.7|10382.2|10381.5|10379|10378.2|356
1610482200000|2021-01-12 20:10:00|10379.8|10378.8|10376|10375.3|10380.7|10379.7|10374.4|10373.4|289
1610482500000|2021-01-12 20:15:00|10376.1|10375.4|10376.6|10375.6|10379.2|10378.3|10375.9|10375|368
1610482800000|2021-01-12 20:20:00|10376.8|10375.8|10376.5|10375.8|10377.1|10376.3|10375.4|10374.6|317
1610483100000|2021-01-12 20:25:00|10376.6|10375.9|10377.7|10376.7|10379.9|10379|10375.5|10374.7|403
1610483400000|2021-01-12 20:30:00|10377.8|10376.8|10378.5|10377.5|10378.9|10378.1|10377.5|10376.7|297
1610483700000|2021-01-12 20:35:00|10378.6|10377.6|10377.7|10376.7|10378.9|10378.2|10376.6|10375.7|263
1610484000000|2021-01-12 20:40:00|10377.6|10376.6|10379.2|10378.5|10379.7|10378.8|10376.7|10375.9|227
1610484300000|2021-01-12 20:45:00|10379.3|10378.3|10378.3|10377.3|10380.2|10379.5|10377.7|10376.7|340
1610484600000|2021-01-12 20:50:00|10378.4|10377.4|10379.6|10378.9|10379.9|10379|10376.9|10376.1|431
1610484900000|2021-01-12 20:55:00|10379.8|10378.8|10374.7|10373.7|10379.8|10378.8|10372.4|10371.6|527
1610485200000|2021-01-12 21:00:00|10374.8|10373.8|10374.1|10373.4|10375.2|10374.3|10373.1|10372.1|417
1610485500000|2021-01-12 21:05:00|10374.3|10373.3|10374.7|10373.7|10374.9|10374|10373.5|10372.6|320
1610485800000|2021-01-12 21:10:00|10374.8|10373.8|10375.3|10374.3|10376.2|10375.4|10374.8|10373.8|246
1610486100000|2021-01-12 21:15:00|10375.4|10374.4|10376.7|10375.7|10376.7|10375.7|10375|10374.2|91
1610486400000|2021-01-12 21:20:00|10376.6|10375.6|10377|10376|10377|10376.2|10376.3|10375.4|251
1610486700000|2021-01-12 21:25:00|10376.9|10375.9|10374.5|10373.5|10377.2|10376.2|10374.3|10373.3|151
1610487000000|2021-01-12 21:30:00|10374.2|10373.4|10374.5|10373.5|10375.1|10374.1|10374.2|10373.3|345
1610487300000|2021-01-12 21:35:00|10374.6|10373.6|10375.5|10374.8|10375.9|10374.9|10374.4|10373.5|382
1610487600000|2021-01-12 21:40:00|10375.7|10374.7|10375.9|10375.2|10376.3|10375.3|10375.6|10374.6|338
1610487900000|2021-01-12 21:45:00|10376.1|10375.1|10375.1|10374.1|10376.2|10375.2|10374.5|10373.6|451
1610488200000|2021-01-12 21:50:00|10375|10374|10375.1|10374.1|10375.8|10374.8|10374.6|10373.6|725
1610488500000|2021-01-12 21:55:00|10375.2|10374.2|10376.5|10374.5|10376.5|10375.1|10374.7|10373.7|220
1610488800000|2021-01-12 22:00:00|10381.7|10375.7|10382.7|10377.5|10387.3|10381.3|10376.8|10374.2|83
1610489100000|2021-01-12 22:05:00|10381.9|10375.9|10381.1|10375.1|10383.8|10378.2|10380.8|10374.8|188
1610489400000|2021-01-12 22:10:00|10381.2|10375.2|10380.3|10374.3|10381.7|10375.7|10380|10374|148
1610489700000|2021-01-12 22:15:00|10380.4|10374.4|10380.9|10374.9|10383.1|10377.1|10380.3|10374.3|176
1610490000000|2021-01-12 22:20:00|10380.8|10374.8|10381.4|10375.4|10381.6|10375.6|10379.8|10373.8|84
1610490300000|2021-01-12 22:25:00|10381.3|10375.3|10381.2|10375.2|10382.7|10376.7|10380.7|10374.7|93
1610490600000|2021-01-12 22:30:00|10381.1|10375.1|10381.7|10375.7|10382.8|10376.8|10380.5|10374.5|227
1610490900000|2021-01-12 22:35:00|10381.8|10375.8|10381.8|10375.8|10382.3|10376.3|10380.5|10375.1|206
1610491200000|2021-01-12 22:40:00|10381.9|10375.9|10381.3|10375.8|10382.7|10376.7|10380.8|10375.2|259
1610491500000|2021-01-12 22:45:00|10381.1|10375.6|10380.7|10376.5|10382.1|10376.6|10379.7|10375.6|379
1610491800000|2021-01-12 22:50:00|10380.8|10376.4|10379.7|10376.3|10381.3|10377.3|10377.9|10375.7|523
1610492100000|2021-01-12 22:55:00|10379.8|10376.5|10380|10376.4|10381|10377.1|10378.9|10375.9|476
1610492400000|2021-01-12 23:00:00|10379.9|10376.5|10378.7|10377.7|10380.1|10378|10376.2|10375.2|505
1610492700000|2021-01-12 23:05:00|10378.8|10377.8|10379.8|10378.8|10380.1|10379.1|10378.5|10377.5|472
1610493000000|2021-01-12 23:10:00|10379.9|10378.9|10378.2|10377.2|10380.3|10379.3|10378|10377|478
1610493300000|2021-01-12 23:15:00|10378.1|10377.1|10379|10378|10379.7|10378.7|10378|10377|258
1610493600000|2021-01-12 23:20:00|10379.1|10378.1|10378.8|10377.8|10379.2|10378.5|10378.4|10377.5|271
1610493900000|2021-01-12 23:25:00|10378.7|10377.7|10378.4|10377.4|10378.9|10377.9|10378|10377.1|110
1610494200000|2021-01-12 23:30:00|10378.3|10377.3|10378.5|10377.8|10379.3|10378.5|10378.1|10377.1|223
1610494500000|2021-01-12 23:35:00|10378.6|10377.6|10378.3|10377.3|10378.8|10377.9|10377.7|10376.8|155
1610494800000|2021-01-12 23:40:00|10378.2|10377.2|10377.4|10376.4|10378.2|10377.3|10377|10376.1|202
1610495100000|2021-01-12 23:45:00|10377.3|10376.3|10376.7|10375.7|10377.7|10376.7|10376.7|10375.7|141
1610495400000|2021-01-12 23:50:00|10376.5|10375.5|10376.9|10375.9|10377|10376.3|10376.4|10375.4|95
1610495700000|2021-01-12 23:55:00|10376.8|10375.8|10375.4|10374.4|10377.2|10376.2|10373.4|10372.4|180
1610496000000|2021-01-13 00:00:00|10375.5|10374.5|10372.3|10371.3|10375.6|10374.6|10370.2|10369.2|350
1610496300000|2021-01-13 00:05:00|10372.4|10371.4|10371.6|10370.6|10373.5|10372.5|10371.2|10370.2|221
1610496600000|2021-01-13 00:10:00|10371.5|10370.5|10368.3|10367.3|10372.8|10371.8|10367.3|10366.3|383
1610496900000|2021-01-13 00:15:00|10368.2|10367.2|10368|10367|10369.4|10368.4|10367.2|10366.2|213
1610497200000|2021-01-13 00:20:00|10367.8|10367.1|10368.5|10367.8|10369.6|10368.7|10367.5|10366.7|220
1610497500000|2021-01-13 00:25:00|10368.6|10367.9|10371.1|10370.1|10371.1|10370.1|10367.1|10366.1|260
1610497800000|2021-01-13 00:30:00|10371.2|10370.2|10370.3|10369.3|10372.6|10371.7|10370.2|10369.2|243
1610498100000|2021-01-13 00:35:00|10370.2|10369.2|10369.1|10368.1|10371.9|10370.9|10368.8|10367.8|274
1610498400000|2021-01-13 00:40:00|10369|10368|10365.9|10364.9|10369.2|10368.2|10365.4|10364.7|408
1610498700000|2021-01-13 00:45:00|10366|10365|10363.7|10362.7|10367|10366.1|10362.4|10361.5|330
1610499000000|2021-01-13 00:50:00|10363.6|10362.6|10366.5|10365.5|10367.9|10367|10362.3|10361.5|566
1610499300000|2021-01-13 00:55:00|10367.3|10366.3|10366.2|10365.2|10367.9|10366.9|10362.6|10361.9|532
1610499600000|2021-01-13 01:00:00|10366.3|10365.3|10363.6|10362.6|10366.9|10366.1|10363.5|10362.5|349
1610499900000|2021-01-13 01:05:00|10363.5|10362.5|10362.3|10361.3|10364.5|10363.5|10361.6|10360.7|401
1610500200000|2021-01-13 01:10:00|10362.2|10361.2|10364|10363|10364.5|10363.5|10361.6|10360.6|279
1610500500000|2021-01-13 01:15:00|10363.9|10362.9|10364.3|10363.3|10364.4|10363.5|10362.4|10361.7|302
1610500800000|2021-01-13 01:20:00|10364.2|10363.2|10361.3|10360.3|10364.7|10363.7|10360.9|10359.9|330
1610501100000|2021-01-13 01:25:00|10361.2|10360.2|10356.9|10355.9|10361.2|10360.2|10356.1|10355.3|705
1610501400000|2021-01-13 01:30:00|10356.8|10355.8|10357|10356.3|10358.3|10357.3|10355.8|10354.8|356
1610501700000|2021-01-13 01:35:00|10356.8|10356.1|10356.6|10355.6|10358.1|10357.1|10356|10355|302
1610502000000|2021-01-13 01:40:00|10356.7|10355.7|10355|10354|10356.8|10355.9|10354.5|10353.5|317
1610502300000|2021-01-13 01:45:00|10354.9|10353.9|10355.8|10354.8|10356.8|10355.8|10354.3|10353.3|235
1610502600000|2021-01-13 01:50:00|10355.7|10354.7|10357.1|10356.1|10358.6|10357.6|10355|10354.2|308
1610502900000|2021-01-13 01:55:00|10357|10356|10356.7|10355.7|10357.9|10357|10356|10355|333
1610503200000|2021-01-13 02:00:00|10356.8|10355.8|10357.8|10356.8|10359.4|10358.6|10355.7|10354.7|503
1610503500000|2021-01-13 02:05:00|10357.7|10356.7|10357.9|10356.9|10358.6|10357.8|10356.3|10355.3|433
1610503800000|2021-01-13 02:10:00|10358|10357|10356|10355|10358.4|10357.4|10355.4|10354.4|359
1610504100000|2021-01-13 02:15:00|10355.9|10354.9|10356.8|10355.8|10357|10356|10353.1|10352.1|547
1610504400000|2021-01-13 02:20:00|10356.7|10355.7|10358.2|10357.2|10359.3|10358.3|10356.7|10355.7|427
1610504700000|2021-01-13 02:25:00|10358.3|10357.3|10357.9|10356.9|10358.9|10358.1|10357.3|10356.3|427
1610505000000|2021-01-13 02:30:00|10358.2|10357.2|10357|10356|10358.4|10357.7|10356.5|10355.6|249
1610505300000|2021-01-13 02:35:00|10357.1|10356.1|10356.2|10355.2|10357.2|10356.3|10355.9|10355|256
1610505600000|2021-01-13 02:40:00|10356.1|10355.4|10357.7|10356.7|10358.5|10357.6|10355.4|10354.4|328
1610505900000|2021-01-13 02:45:00|10357.6|10356.6|10360.6|10359.6|10360.6|10359.6|10357.2|10356.3|241
1610506200000|2021-01-13 02:50:00|10360.4|10359.4|10360.3|10359.3|10361.4|10360.5|10359.8|10358.8|257
1610506500000|2021-01-13 02:55:00|10360.2|10359.2|10359.9|10358.9|10361.4|10360.6|10359.9|10358.9|308
1610506800000|2021-01-13 03:00:00|10360.2|10359.2|10359.8|10358.8|10360.3|10359.3|10357.9|10356.9|246
1610507100000|2021-01-13 03:05:00|10359.7|10358.7|10358.7|10357.7|10360.8|10359.9|10358.5|10357.5|308
1610507400000|2021-01-13 03:10:00|10358.6|10357.6|10359.1|10358.1|10359.5|10358.5|10358.1|10357.1|258
1610507700000|2021-01-13 03:15:00|10359.2|10358.2|10358.6|10357.6|10359.4|10358.4|10357.7|10356.7|223
1610508000000|2021-01-13 03:20:00|10358.7|10357.7|10359.7|10358.7|10359.8|10358.9|10358.4|10357.4|169
1610508300000|2021-01-13 03:25:00|10359.8|10359.1|10358.5|10357.5|10360|10359.1|10358.1|10357.1|314
1610508600000|2021-01-13 03:30:00|10358.2|10357.2|10357.2|10356.2|10358.2|10357.2|10355.9|10355.1|188
1610508900000|2021-01-13 03:35:00|10357.1|10356.4|10358.1|10357.1|10358.4|10357.6|10357.1|10356.4|292
1610509200000|2021-01-13 03:40:00|10358.2|10357.2|10357.7|10356.7|10358.8|10358|10357|10356.2|276
1610509500000|2021-01-13 03:45:00|10357.6|10356.6|10359.5|10358.5|10360.9|10360.1|10357.6|10356.6|396
1610509800000|2021-01-13 03:50:00|10359.6|10358.6|10358|10357|10360.6|10359.8|10357.7|10357|259
1610510100000|2021-01-13 03:55:00|10358.1|10357.1|10359.3|10358.3|10359.5|10358.6|10357.7|10356.7|219
1610510400000|2021-01-13 04:00:00|10359.2|10358.5|10360.4|10359.4|10361.1|10360.3|10358.2|10357.3|285
1610510700000|2021-01-13 04:05:00|10360.5|10359.5|10361.7|10360.7|10362|10361.2|10360.2|10359.3|252
1610511000000|2021-01-13 04:10:00|10361.9|10360.9|10360.3|10359.3|10362.1|10361.2|10360.2|10359.2|237
1610511300000|2021-01-13 04:15:00|10360.4|10359.4|10362.2|10361.2|10362.4|10361.6|10360.4|10359.4|189
1610511600000|2021-01-13 04:20:00|10362.1|10361.1|10362.3|10361.6|10362.6|10361.7|10360.7|10360|172
1610511900000|2021-01-13 04:25:00|10362.1|10361.4|10362|10361|10362.7|10361.8|10361.1|10360.1|430
1610512200000|2021-01-13 04:30:00|10362.1|10361.1|10362.7|10362|10363.4|10362.6|10361.6|10360.7|385
1610512500000|2021-01-13 04:35:00|10362.6|10361.9|10362.5|10361.5|10363.2|10362.2|10361.3|10360.3|268
1610512800000|2021-01-13 04:40:00|10362.4|10361.4|10362.6|10361.6|10363.1|10362.1|10361.3|10360.4|254
1610513100000|2021-01-13 04:45:00|10362.5|10361.5|10361.9|10360.9|10363.2|10362.2|10361.5|10360.7|384
1610513400000|2021-01-13 04:50:00|10362|10361|10362.7|10362|10363.1|10362.3|10361.8|10360.9|377
1610513700000|2021-01-13 04:55:00|10362.5|10361.5|10365.1|10364.1|10365.2|10364.2|10362.4|10361.4|413
1610514000000|2021-01-13 05:00:00|10365.2|10364.2|10364.6|10363.6|10365.5|10364.5|10363.5|10362.5|352
1610514300000|2021-01-13 05:05:00|10364.5|10363.5|10364.6|10363.6|10366.2|10365.5|10364.1|10363.3|345
1610514600000|2021-01-13 05:10:00|10364.7|10363.7|10364.6|10363.6|10366.1|10365.2|10363.8|10362.8|364
1610514900000|2021-01-13 05:15:00|10364.3|10363.4|10364.7|10364|10365.1|10364.2|10362.7|10361.8|545
1610515200000|2021-01-13 05:20:00|10364.8|10363.8|10366.6|10365.6|10366.7|10365.8|10363.3|10362.3|394
1610515500000|2021-01-13 05:25:00|10366.4|10365.7|10365.1|10364.1|10367.2|10366.2|10365.1|10364.1|231
1610515800000|2021-01-13 05:30:00|10365.2|10364.2|10365.5|10364.5|10366|10365.1|10364.7|10363.7|190
1610516100000|2021-01-13 05:35:00|10365.6|10364.6|10367.5|10366.5|10368|10367.2|10365.5|10364.5|148
1610516400000|2021-01-13 05:40:00|10367.4|10366.4|10367.7|10367|10368.9|10367.9|10367.2|10366.2|126
1610516700000|2021-01-13 05:45:00|10367.6|10366.9|10367.9|10366.9|10368.3|10367.4|10367.1|10366.1|182
1610517000000|2021-01-13 05:50:00|10367.8|10366.8|10366.9|10365.9|10367.9|10366.9|10366.1|10365.2|185
1610517300000|2021-01-13 05:55:00|10366.6|10365.8|10369|10368|10369.9|10369|10366.6|10365.7|316
1610517600000|2021-01-13 06:00:00|10369.1|10368.1|10367.6|10366.6|10370.1|10369.3|10367|10366.1|342
1610517900000|2021-01-13 06:05:00|10367.5|10366.8|10368.6|10367.6|10369|10368.1|10366.7|10365.8|210
1610518200000|2021-01-13 06:10:00|10368.3|10367.3|10369.5|10368.5|10369.7|10368.8|10368.3|10367.3|226
1610518500000|2021-01-13 06:15:00|10369.6|10368.6|10370.4|10369.7|10371.3|10370.4|10369.2|10368.3|232
1610518800000|2021-01-13 06:20:00|10370.5|10369.5|10369.7|10368.7|10370.8|10369.9|10368.1|10367.3|258
1610519100000|2021-01-13 06:25:00|10369.8|10368.8|10370.2|10369.5|10370.8|10369.8|10369.3|10368.5|217
1610519400000|2021-01-13 06:30:00|10370.3|10369.2|10370.9|10370.2|10371.3|10370.5|10369.7|10368.8|201
1610519700000|2021-01-13 06:35:00|10370.8|10370.1|10369.9|10368.9|10371.1|10370.3|10369.8|10368.8|194
1610520000000|2021-01-13 06:40:00|10369.8|10368.8|10369.9|10368.9|10370.2|10369.3|10369.3|10368.3|116
1610520300000|2021-01-13 06:45:00|10370|10369|10369.7|10368.7|10370.1|10369.3|10369.3|10368.4|150
1610520600000|2021-01-13 06:50:00|10369.8|10368.8|10370.2|10369.2|10370.5|10369.5|10369.3|10368.5|114
1610520900000|2021-01-13 06:55:00|10370.1|10369.1|10368.6|10367.6|10370.5|10369.7|10368.4|10367.5|239
1610521200000|2021-01-13 07:00:00|10368.7|10367.7|10368.6|10367.9|10370.2|10369.3|10368.5|10367.5|358
1610521500000|2021-01-13 07:05:00|10368.8|10367.8|10369.7|10368.7|10369.8|10369.1|10368.4|10367.6|241
1610521800000|2021-01-13 07:10:00|10369.6|10368.6|10368.5|10367.8|10370.1|10369.4|10368.3|10367.5|234
1610522100000|2021-01-13 07:15:00|10368.6|10367.9|10366.6|10365.6|10368.7|10367.9|10366.6|10365.6|342
1610522400000|2021-01-13 07:20:00|10366.5|10365.5|10367.7|10367|10368.1|10367.2|10366.2|10365.3|269
1610522700000|2021-01-13 07:25:00|10367.8|10366.8|10362.7|10361.7|10367.8|10366.8|10362.7|10361.7|252
1610523000000|2021-01-13 07:30:00|10362.8|10361.8|10362.9|10362.2|10364.5|10363.6|10361.6|10360.6|477
1610523300000|2021-01-13 07:35:00|10363.1|10362.1|10364.7|10363.7|10365.3|10364.4|10362.7|10361.9|374
1610523600000|2021-01-13 07:40:00|10364.8|10363.8|10367.2|10366.5|10367.3|10366.5|10364.5|10363.7|425
1610523900000|2021-01-13 07:45:00|10367.3|10366.3|10366.3|10365.3|10367.3|10366.5|10366.1|10365.2|196
1610524200000|2021-01-13 07:50:00|10366.2|10365.2|10364.6|10363.9|10366.9|10365.9|10363.5|10362.7|245
1610524500000|2021-01-13 07:55:00|10364.8|10363.8|10369.2|10368.2|10369.5|10368.6|10364.6|10363.8|444
1610524800000|2021-01-13 08:00:00|10369.3|10368.3|10372.8|10371.8|10375.3|10374.6|10368.8|10367.8|671
1610525100000|2021-01-13 08:05:00|10372.7|10372.1|10369.7|10368.7|10373.3|10372.5|10367.9|10367.2|593
1610525400000|2021-01-13 08:10:00|10369.6|10368.6|10367.5|10366.5|10369.8|10368.8|10366.1|10365.3|353
1610525700000|2021-01-13 08:15:00|10367.4|10366.4|10368.6|10367.6|10370.6|10369.7|10366.7|10365.9|258
1610526000000|2021-01-13 08:20:00|10368.5|10367.5|10369.7|10368.7|10370.8|10370|10367.2|10366.4|339
1610526300000|2021-01-13 08:25:00|10369.6|10368.9|10373.6|10372.6|10373.8|10372.8|10369.3|10368.5|387
1610526600000|2021-01-13 08:30:00|10373.5|10372.5|10375.6|10374.6|10376.2|10375.2|10373.3|10372.3|386
1610526900000|2021-01-13 08:35:00|10375.5|10374.5|10377.8|10376.8|10379.1|10378.1|10375.3|10374.3|570
1610527200000|2021-01-13 08:40:00|10377.7|10376.7|10375.9|10375.2|10377.9|10377|10375.4|10374.6|316
1610527500000|2021-01-13 08:45:00|10375.8|10375.1|10380.9|10379.9|10381.8|10381.1|10375.4|10374.6|451
1610527800000|2021-01-13 08:50:00|10380.8|10379.8|10379.5|10378.8|10382.2|10381.4|10379.2|10378.5|366
1610528100000|2021-01-13 08:55:00|10379.6|10378.9|10380.3|10379.3|10380.8|10379.9|10378.5|10377.6|477
1610528400000|2021-01-13 09:00:00|10380.2|10379.2|10382.4|10381.4|10382.5|10381.5|10378|10377.3|412
1610528700000|2021-01-13 09:05:00|10382.3|10381.3|10383.4|10382.4|10383.7|10382.7|10380.8|10380.1|360
1610529000000|2021-01-13 09:10:00|10383.3|10382.3|10384.6|10383.6|10385.7|10384.8|10382.9|10382|615
1610529300000|2021-01-13 09:15:00|10384.5|10383.5|10383.7|10383|10387.1|10386.1|10381.8|10380.8|529
1610529600000|2021-01-13 09:20:00|10384|10383.3|10384.5|10383.5|10387|10386.2|10383.1|10382.1|596
1610529900000|2021-01-13 09:25:00|10384.4|10383.4|10383|10382|10384.9|10383.9|10382.2|10381.2|462
1610530200000|2021-01-13 09:30:00|10382.9|10381.9|10384.4|10383.4|10384.7|10383.7|10382.7|10381.7|327
1610530500000|2021-01-13 09:35:00|10384.2|10383.5|10384.3|10383.6|10386.9|10386|10383.8|10383.1|465
1610530800000|2021-01-13 09:40:00|10384.6|10383.5|10383.6|10382.9|10385.5|10384.7|10382.8|10381.9|421
1610531100000|2021-01-13 09:45:00|10383.7|10383|10382.9|10381.9|10385.3|10384.5|10382.4|10381.7|375
1610531400000|2021-01-13 09:50:00|10382.8|10381.8|10383.7|10382.7|10384.2|10383.4|10381.8|10380.9|374
1610531700000|2021-01-13 09:55:00|10383.8|10382.8|10384.7|10383.7|10385.6|10384.8|10383.1|10382.2|394
1610532000000|2021-01-13 10:00:00|10384.5|10383.5|10387.9|10386.9|10388.5|10387.6|10383.9|10382.9|485
1610532300000|2021-01-13 10:05:00|10387.8|10386.8|10386.5|10385.5|10388.1|10387.2|10385.6|10384.7|290
1610532600000|2021-01-13 10:10:00|10386.6|10385.6|10387.6|10386.9|10387.8|10386.9|10385.7|10384.8|183
1610532900000|2021-01-13 10:15:00|10387.7|10386.7|10390.2|10389.5|10390.4|10389.6|10387.3|10386.4|392
1610533200000|2021-01-13 10:20:00|10390.1|10389.4|10390.4|10389.4|10390.6|10389.8|10388.9|10388.1|396
1610533500000|2021-01-13 10:25:00|10390.3|10389.3|10392.5|10391.5|10393|10392.1|10388.2|10387.4|486
1610533800000|2021-01-13 10:30:00|10392.4|10391.4|10393.5|10392.8|10394.2|10393.5|10391.1|10390.3|504
1610534100000|2021-01-13 10:35:00|10393.6|10392.5|10393.5|10392.5|10394.7|10393.9|10393|10392.2|345
1610534400000|2021-01-13 10:40:00|10393.4|10392.4|10393.6|10392.9|10394.6|10393.7|10392.3|10391.5|371
1610534700000|2021-01-13 10:45:00|10393.7|10393|10394.9|10393.9|10395.2|10394.5|10393.3|10392.4|314
1610535000000|2021-01-13 10:50:00|10394.7|10394|10393.2|10392.5|10395|10394.1|10392.4|10391.5|328
1610535300000|2021-01-13 10:55:00|10393|10392.2|10393.2|10392.2|10395|10394.2|10392.9|10392.1|341
1610535600000|2021-01-13 11:00:00|10393.1|10392.1|10395.1|10394.1|10395.4|10394.5|10392.7|10391.8|409
1610535900000|2021-01-13 11:05:00|10395.2|10394.2|10396.8|10395.8|10397|10396.1|10394.4|10393.6|315
1610536200000|2021-01-13 11:10:00|10396.7|10395.7|10396.6|10395.6|10397.2|10396.3|10395.3|10394.4|523
1610536500000|2021-01-13 11:15:00|10396.4|10395.7|10397|10396|10398|10397.1|10395.2|10394.4|344
1610536800000|2021-01-13 11:20:00|10396.9|10395.9|10396.7|10395.7|10398.6|10397.8|10396.3|10395.3|300
1610537100000|2021-01-13 11:25:00|10396.8|10395.8|10395.3|10394.6|10396.9|10396.1|10394.8|10393.9|269
1610537400000|2021-01-13 11:30:00|10395.6|10394.9|10398.7|10398|10399.4|10398.6|10395.2|10394.3|397
1610537700000|2021-01-13 11:35:00|10398.6|10397.9|10398.5|10397.5|10400.1|10399.4|10398.1|10397.3|360
1610538000000|2021-01-13 11:40:00|10398.6|10397.6|10397.6|10396.6|10399.4|10398.5|10396.8|10395.9|254
1610538300000|2021-01-13 11:45:00|10397.7|10396.7|10396.8|10395.8|10398.3|10397.4|10396.1|10395.2|274
1610538600000|2021-01-13 11:50:00|10396.9|10395.9|10397|10396|10397.9|10397|10396.5|10395.7|251
1610538900000|2021-01-13 11:55:00|10397.1|10396.1|10398.3|10397.3|10398.5|10397.8|10396.9|10395.9|269
1610539200000|2021-01-13 12:00:00|10398.2|10397.2|10395.6|10394.6|10398.4|10397.4|10394.5|10393.6|326
1610539500000|2021-01-13 12:05:00|10395.8|10394.9|10392.1|10391.1|10396.1|10395.3|10390.9|10390.2|316
1610539800000|2021-01-13 12:10:00|10391.9|10390.9|10394.4|10393.7|10395.2|10394.3|10391.7|10390.7|283
1610540100000|2021-01-13 12:15:00|10394.5|10393.8|10393.9|10392.9|10396.1|10395.2|10393.9|10392.9|327
1610540400000|2021-01-13 12:20:00|10393.8|10393.1|10391|10390|10393.8|10393.1|10390.9|10389.9|307
1610540700000|2021-01-13 12:25:00|10390.9|10389.9|10392.3|10391.3|10392.8|10391.8|10390.2|10389.2|452
1610541000000|2021-01-13 12:30:00|10392.6|10391.6|10387.7|10386.7|10392.8|10391.8|10387|10386|440
1610541300000|2021-01-13 12:35:00|10387.8|10387.1|10385.9|10384.9|10389|10388.2|10385.6|10384.7|437
1610541600000|2021-01-13 12:40:00|10385.8|10384.8|10386.5|10385.5|10386.6|10385.8|10384.2|10383.3|413
1610541900000|2021-01-13 12:45:00|10386.6|10385.6|10386.9|10385.9|10388.4|10387.5|10384.4|10383.4|331
1610542200000|2021-01-13 12:50:00|10386.8|10385.8|10385.5|10384.8|10387.9|10387.2|10385|10384|400
1610542500000|2021-01-13 12:55:00|10385.6|10384.9|10387.7|10386.7|10388.4|10387.6|10384.7|10383.9|486
1610542800000|2021-01-13 13:00:00|10387.8|10386.8|10389|10388|10389.2|10388.2|10386.1|10385.2|444
1610543100000|2021-01-13 13:05:00|10389.1|10388.1|10394.7|10393.7|10395.9|10394.9|10389|10388.1|460
1610543400000|2021-01-13 13:10:00|10394.6|10393.6|10392.9|10392.2|10395.2|10394.2|10391.4|10390.7|321
1610543700000|2021-01-13 13:15:00|10393.1|10392.1|10392|10391|10393.6|10392.9|10390.7|10389.9|394
1610544000000|2021-01-13 13:20:00|10392.1|10391.1|10389.8|10388.8|10392.4|10391.4|10389.5|10388.8|377
1610544300000|2021-01-13 13:25:00|10389.6|10388.9|10394.1|10388.1|10394.5|10392.1|10389.3|10387.9|275
1610544600000|2021-01-13 13:30:00|10393.9|10388.5|10386|10385|10395|10391.8|10385.2|10384.2|492
1610544900000|2021-01-13 13:35:00|10386.1|10385.1|10385.9|10384.9|10387.3|10386.3|10382.6|10381.6|505
1610545200000|2021-01-13 13:40:00|10385.8|10384.8|10387.5|10386.5|10388.6|10387.6|10384|10383.1|501
1610545500000|2021-01-13 13:45:00|10387.4|10386.4|10388.4|10387.4|10391|10390|10386.1|10385.1|541
1610545800000|2021-01-13 13:50:00|10388.3|10387.3|10387.4|10386.4|10389|10388|10386.4|10385.4|399
1610546100000|2021-01-13 13:55:00|10387.2|10386.2|10387.7|10386.7|10389.1|10388.1|10384.7|10383.7|389
1610546400000|2021-01-13 14:00:00|10387.8|10386.8|10389.2|10388.2|10391.1|10390.1|10387.8|10386.8|419
1610546700000|2021-01-13 14:05:00|10389.1|10388.1|10387.2|10386.2|10389.1|10388.1|10386.6|10385.6|372
1610547000000|2021-01-13 14:10:00|10387.1|10386.1|10386.3|10385.3|10389.8|10388.8|10386.3|10385.3|417
1610547300000|2021-01-13 14:15:00|10386.4|10385.4|10384.6|10383.6|10387.5|10386.6|10383.4|10382.4|435
1610547600000|2021-01-13 14:20:00|10384.7|10383.7|10386.5|10385.5|10387.2|10386.4|10383.9|10382.9|483
1610547900000|2021-01-13 14:25:00|10386.6|10385.6|10393.9|10392.9|10395.1|10394.1|10385.9|10384.9|601
1610548200000|2021-01-13 14:30:00|10394|10393|10394.7|10393.7|10396.4|10395.4|10391.9|10390.9|731
1610548500000|2021-01-13 14:35:00|10394.8|10393.8|10389.6|10388.6|10395|10394|10388.8|10387.8|608
1610548800000|2021-01-13 14:40:00|10389.3|10388.4|10388.6|10387.6|10391.3|10390.3|10387|10386|531
1610549100000|2021-01-13 14:45:00|10388.5|10387.5|10388.8|10387.8|10389.2|10388.2|10385.4|10384.4|629
1610549400000|2021-01-13 14:50:00|10388.7|10387.7|10386.8|10385.8|10389.1|10388.1|10386.6|10385.6|484
1610549700000|2021-01-13 14:55:00|10386.4|10385.4|10387.7|10386.7|10388.3|10387.4|10384.9|10383.9|481
1610550000000|2021-01-13 15:00:00|10387.9|10386.9|10389.7|10388.7|10392.4|10391.4|10386.6|10385.6|466
1610550300000|2021-01-13 15:05:00|10389.6|10389|10387.4|10386.4|10389.6|10389|10386.5|10385.6|522
1610550600000|2021-01-13 15:10:00|10387.2|10386.5|10383.9|10382.9|10388.2|10387.4|10383.9|10382.9|572
1610550900000|2021-01-13 15:15:00|10384|10383|10381.6|10380.6|10384.9|10383.9|10380.7|10379.9|524
1610551200000|2021-01-13 15:20:00|10381.7|10380.7|10376.7|10376|10382.4|10381.4|10375.1|10374.4|659
1610551500000|2021-01-13 15:25:00|10376.6|10375.9|10379.4|10378.4|10380.5|10379.7|10376|10375.3|531
1610551800000|2021-01-13 15:30:00|10379.6|10378.6|10380.9|10379.9|10381.9|10380.9|10378|10377.3|528
1610552100000|2021-01-13 15:35:00|10381|10380|10379.7|10378.7|10382.7|10381.8|10379.2|10378.2|527
1610552400000|2021-01-13 15:40:00|10379.8|10378.8|10381.8|10380.8|10382.8|10382|10378|10377.3|425
1610552700000|2021-01-13 15:45:00|10381.7|10380.7|10381.2|10380.2|10382.9|10382|10378.9|10377.9|538
1610553000000|2021-01-13 15:50:00|10381.3|10380.3|10387.1|10386.1|10387.9|10386.9|10381.3|10380.3|553
1610553300000|2021-01-13 15:55:00|10387|10386.3|10392.7|10391.7|10395.1|10394.4|10386.6|10385.7|855
1610553600000|2021-01-13 16:00:00|10392.6|10391.6|10393.7|10392.7|10395.5|10394.8|10391.8|10391|577
1610553900000|2021-01-13 16:05:00|10393.8|10392.8|10393.8|10392.8|10395.4|10394.5|10392.5|10391.6|420
1610554200000|2021-01-13 16:10:00|10393.9|10392.9|10396.1|10395.1|10398.2|10397.4|10393.9|10392.9|349
1610554500000|2021-01-13 16:15:00|10396.2|10395.2|10397.8|10396.8|10398.4|10397.4|10395.1|10394.2|293
1610554800000|2021-01-13 16:20:00|10397.9|10396.9|10395.1|10394.1|10397.9|10396.9|10393.8|10392.9|495
1610555100000|2021-01-13 16:25:00|10395|10394|10393.3|10392.3|10395.1|10394.2|10392.6|10391.8|347
1610555400000|2021-01-13 16:30:00|10393.2|10392.2|10393.3|10392.6|10394.6|10393.9|10392.4|10391.7|363
1610555700000|2021-01-13 16:35:00|10393.2|10392.5|10392|10391|10393.4|10392.7|10391.1|10390.1|286
1610556000000|2021-01-13 16:40:00|10391.9|10390.9|10390.9|10390.2|10392.9|10392.2|10390.7|10390|353
1610556300000|2021-01-13 16:45:00|10391|10390.3|10390.5|10389.5|10391.6|10390.9|10389.6|10388.9|205
1610556600000|2021-01-13 16:50:00|10390.6|10389.6|10392.1|10391.1|10393.3|10392.4|10390.3|10389.3|285
1610556900000|2021-01-13 16:55:00|10392.2|10391.2|10391|10390|10392.9|10392|10390.2|10389.2|262
1610557200000|2021-01-13 17:00:00|10391.1|10390.1|10392.9|10392.2|10393.7|10392.8|10391.1|10390.1|392
1610557500000|2021-01-13 17:05:00|10392.8|10392.1|10392.5|10391.8|10393.8|10393.1|10391.8|10390.9|296
1610557800000|2021-01-13 17:10:00|10392.6|10391.9|10393.1|10392.4|10393.3|10392.6|10392.4|10391.7|248
1610558100000|2021-01-13 17:15:00|10393|10392.3|10397.3|10396.6|10398.5|10397.6|10392.1|10391.4|514
1610558400000|2021-01-13 17:20:00|10397.4|10396.4|10392.1|10391.1|10397.4|10396.4|10391.9|10391.1|476
1610558700000|2021-01-13 17:25:00|10392|10391.3|10388.3|10387.3|10392.2|10391.3|10387.6|10386.9|389
1610559000000|2021-01-13 17:30:00|10388.2|10387.2|10390.3|10389.6|10390.8|10390|10387.5|10386.8|419
1610559300000|2021-01-13 17:35:00|10390.4|10389.7|10388.4|10387.4|10390.4|10389.7|10387.8|10386.8|393
1610559600000|2021-01-13 17:40:00|10388.3|10387.3|10388.5|10387.8|10389.3|10388.6|10387.3|10386.6|319
1610559900000|2021-01-13 17:45:00|10388.6|10387.9|10387.3|10386.3|10389.5|10388.7|10386.7|10385.9|287
1610560200000|2021-01-13 17:50:00|10387.4|10386.4|10386.1|10385.4|10388.7|10387.7|10384.5|10383.5|319
1610560500000|2021-01-13 17:55:00|10386.2|10385.5|10388.4|10387.4|10388.6|10387.6|10385.8|10385|325
1610560800000|2021-01-13 18:00:00|10388.2|10387.2|10379.6|10378.6|10388.6|10387.7|10379.3|10378.3|585
1610561100000|2021-01-13 18:05:00|10379.9|10378.9|10379.9|10378.9|10382.2|10381.2|10379.4|10378.4|387
1610561400000|2021-01-13 18:10:00|10380|10379|10379.7|10378.7|10380.4|10379.4|10377.6|10376.7|358
1610561700000|2021-01-13 18:15:00|10379.6|10378.6|10383|10382|10384|10383.2|10379.5|10378.5|432
1610562000000|2021-01-13 18:20:00|10383.1|10382.1|10383.1|10382.1|10385|10384|10383|10382|287
1610562300000|2021-01-13 18:25:00|10383.6|10382.6|10384.7|10383.7|10385.5|10384.5|10382.7|10381.7|292
1610562600000|2021-01-13 18:30:00|10384.4|10383.4|10383.4|10382.4|10384.5|10383.5|10382.9|10381.9|188
1610562900000|2021-01-13 18:35:00|10383.3|10382.3|10384.4|10383.4|10384.6|10383.6|10382.4|10381.4|212
1610563200000|2021-01-13 18:40:00|10384.5|10383.5|10386.5|10385.8|10387.1|10386.3|10384.3|10383.3|277
1610563500000|2021-01-13 18:45:00|10386.6|10385.9|10386.7|10385.7|10386.9|10386.1|10385.2|10384.4|217
1610563800000|2021-01-13 18:50:00|10386.6|10385.6|10387.3|10386.6|10387.8|10386.9|10386.3|10385.4|246
1610564100000|2021-01-13 18:55:00|10387.4|10386.7|10390|10389|10390.8|10389.9|10386.8|10386.1|253
1610564400000|2021-01-13 19:00:00|10390.2|10389.2|10389.3|10388.6|10390.3|10389.3|10387.9|10386.9|336
1610564700000|2021-01-13 19:05:00|10389.4|10388.7|10389.6|10388.6|10390.9|10389.9|10388.8|10387.9|275
1610565000000|2021-01-13 19:10:00|10389.7|10389|10388.6|10387.9|10390.1|10389.1|10388.1|10387.2|297
1610565300000|2021-01-13 19:15:00|10388.8|10388.1|10388.3|10387.3|10388.9|10388.1|10387.5|10386.7|259
1610565600000|2021-01-13 19:20:00|10388.2|10387.2|10389.2|10388.2|10390.3|10389.4|10388|10387.1|276
1610565900000|2021-01-13 19:25:00|10389|10388.3|10388.4|10387.4|10389.7|10388.8|10388.2|10387.3|241
1610566200000|2021-01-13 19:30:00|10388.3|10387.3|10386.8|10385.8|10388.4|10387.4|10386.7|10385.8|234
1610566500000|2021-01-13 19:35:00|10386.9|10385.9|10386.4|10385.4|10387.1|10386.3|10385.9|10385|149
1610566800000|2021-01-13 19:40:00|10386.5|10385.5|10387.4|10386.7|10388.2|10387.2|10385.9|10385|191
1610567100000|2021-01-13 19:45:00|10387.5|10386.5|10388.1|10387.1|10388.3|10387.4|10386.2|10385.3|240
1610567400000|2021-01-13 19:50:00|10388|10387.3|10388.7|10387.7|10388.8|10387.9|10387.3|10386.6|174
1610567700000|2021-01-13 19:55:00|10388.9|10388.2|10388.8|10387.8|10391.5|10390.8|10388.2|10387.2|354
1610568000000|2021-01-13 20:00:00|10388.9|10387.9|10389.1|10388.4|10391.1|10390.1|10388.5|10387.6|519
1610568300000|2021-01-13 20:05:00|10388.8|10388.1|10387.5|10386.5|10388.9|10388.1|10387.1|10386.2|304
1610568600000|2021-01-13 20:10:00|10387.4|10386.4|10386.4|10385.4|10387.4|10386.4|10386|10385.2|250
1610568900000|2021-01-13 20:15:00|10386.3|10385.6|10386.3|10385.3|10388.1|10387.3|10386.3|10385.3|202
1610569200000|2021-01-13 20:20:00|10386.4|10385.4|10386.1|10385.1|10387.8|10387|10385.9|10385.1|170
1610569500000|2021-01-13 20:25:00|10385.9|10385.2|10387.8|10386.8|10388.4|10387.4|10385.4|10384.7|207
1610569800000|2021-01-13 20:30:00|10387.9|10386.9|10388.3|10387.6|10389.5|10388.5|10387.4|10386.4|153
1610570100000|2021-01-13 20:35:00|10388.4|10387.4|10389.8|10388.8|10389.8|10388.8|10388.3|10387.4|217
1610570400000|2021-01-13 20:40:00|10389.7|10388.7|10387.8|10386.8|10390.7|10389.7|10387.8|10386.8|213
1610570700000|2021-01-13 20:45:00|10387.9|10386.9|10389.5|10388.5|10389.5|10388.5|10387.2|10386.3|217
1610571000000|2021-01-13 20:50:00|10389.6|10388.6|10389.8|10388.8|10391.5|10390.6|10389.2|10388.3|335
1610571300000|2021-01-13 20:55:00|10389.7|10388.7|10388.1|10387.1|10390|10389|10387.8|10386.9|350
1610571600000|2021-01-13 21:00:00|10388|10387|10387.5|10386.5|10389.7|10388.7|10387.3|10386.3|179
1610571900000|2021-01-13 21:05:00|10387.4|10386.4|10387.4|10386.4|10388.1|10387.1|10387.2|10386.3|142
1610572200000|2021-01-13 21:10:00|10387.5|10386.5|10388.6|10387.6|10388.8|10387.8|10387.4|10386.4|129
1610572500000|2021-01-13 21:15:00|10388.5|10387.5|10389.3|10388.3|10389.3|10388.5|10388.3|10387.3|91
1610572800000|2021-01-13 21:20:00|10389.2|10388.2|10388.3|10387.3|10389.8|10388.9|10388.2|10387.3|95
1610573100000|2021-01-13 21:25:00|10388.4|10387.4|10388.5|10387.5|10388.6|10387.6|10387.6|10386.8|88
1610573400000|2021-01-13 21:30:00|10388.6|10387.6|10388.6|10387.6|10388.7|10387.9|10388.2|10387.2|80
1610573700000|2021-01-13 21:35:00|10388.5|10387.5|10388.6|10387.6|10388.6|10387.7|10388.3|10387.4|59
1610574000000|2021-01-13 21:40:00|10388.7|10387.7|10389.1|10388.1|10390.1|10389.1|10388.2|10387.4|86
1610574300000|2021-01-13 21:45:00|10389.2|10388.2|10390.9|10389.9|10391.4|10390.4|10389.1|10388.1|234
1610574600000|2021-01-13 21:50:00|10391|10390|10389.7|10388.7|10391|10390|10389.1|10388.1|460
1610574900000|2021-01-13 21:55:00|10389.6|10388.6|10391.8|10385.8|10391.8|10389|10388.5|10384.8|681
1610575200000|2021-01-13 22:00:00|10392.3|10386.3|10391.8|10385.8|10393.2|10387.2|10391.4|10385.7|32
1610575500000|2021-01-13 22:05:00|10391.9|10385.9|10391.5|10385.5|10392.6|10386.6|10391.1|10385.1|112
1610575800000|2021-01-13 22:10:00|10391.6|10385.6|10391.8|10385.8|10392.1|10386.1|10391.3|10385.3|99
1610576100000|2021-01-13 22:15:00|10391.7|10385.7|10390.1|10384.1|10392|10386|10389.8|10383.8|102
1610576400000|2021-01-13 22:20:00|10390|10384|10390|10384|10390.5|10384.5|10389.7|10383.7|124
1610576700000|2021-01-13 22:25:00|10389.7|10383.7|10390.1|10384.1|10390.6|10384.6|10389.7|10383.7|116
1610577000000|2021-01-13 22:30:00|10390.2|10384.2|10391.5|10385.5|10392.5|10386.5|10389.9|10383.9|415
1610577300000|2021-01-13 22:35:00|10391.4|10385.4|10392.8|10386.8|10393|10387|10391.1|10385.1|163
1610577600000|2021-01-13 22:40:00|10392.7|10386.7|10391.6|10385.6|10392.8|10386.8|10388.5|10382.6|279
1610577900000|2021-01-13 22:45:00|10392|10386|10392.3|10386.3|10393|10387|10386.4|10382.1|633
1610578200000|2021-01-13 22:50:00|10392.6|10386.6|10389.7|10384.9|10393|10387|10389.1|10383.7|572
1610578500000|2021-01-13 22:55:00|10389.9|10384.8|10390|10384.2|10391.1|10385.7|10388.2|10383.7|510
1610578800000|2021-01-13 23:00:00|10390.1|10384.1|10388.9|10387.1|10390.8|10387.5|10388.1|10384.1|471
1610579100000|2021-01-13 23:05:00|10389|10387.2|10387.7|10386|10389.1|10387.4|10387.3|10384.9|412
1610579400000|2021-01-13 23:10:00|10388.1|10386.2|10387.1|10386.1|10388.2|10386.6|10386.9|10385.9|118
1610579700000|2021-01-13 23:15:00|10387|10386|10387.4|10386.4|10387.4|10386.4|10386.2|10385.2|83
1610580000000|2021-01-13 23:20:00|10387.3|10386.3|10387.7|10386.7|10387.8|10386.8|10387.3|10386.3|70
1610580300000|2021-01-13 23:25:00|10387.6|10386.6|10388.8|10387.8|10388.8|10387.8|10387.4|10386.4|65
1610580600000|2021-01-13 23:30:00|10388.9|10387.9|10387.5|10386.5|10388.9|10387.9|10387.3|10386.3|129
1610580900000|2021-01-13 23:35:00|10387.4|10386.4|10385.3|10384.3|10387.4|10386.4|10385.2|10384.2|148
1610581200000|2021-01-13 23:40:00|10385.4|10384.4|10383.4|10382.4|10385.5|10384.5|10382.2|10381.4|169
1610581500000|2021-01-13 23:45:00|10383.5|10382.5|10382|10381|10384|10383|10381.1|10380.1|247
1610581800000|2021-01-13 23:50:00|10381.9|10380.9|10382.4|10381.4|10382.4|10381.5|10379.5|10378.5|172
1610582100000|2021-01-13 23:55:00|10382.3|10381.3|10383.4|10382.4|10384.3|10383.3|10382.2|10381.2|156
1610582400000|2021-01-14 00:00:00|10383.5|10382.5|10381.9|10380.9|10385.1|10384.1|10381.1|10380.1|489
1610582700000|2021-01-14 00:05:00|10382|10381|10383.8|10382.8|10384.7|10383.7|10380.4|10379.4|322
1610583000000|2021-01-14 00:10:00|10383.9|10382.9|10382.4|10381.4|10384.8|10383.8|10382.1|10381.1|450
1610583300000|2021-01-14 00:15:00|10382.6|10381.6|10386.7|10385.7|10386.8|10385.8|10382.6|10381.6|443
1610583600000|2021-01-14 00:20:00|10386.6|10385.6|10384.5|10383.8|10386.6|10385.6|10384.3|10383.3|342
1610583900000|2021-01-14 00:25:00|10384.4|10383.7|10385.9|10384.9|10385.9|10385.1|10384.4|10383.5|269
1610584200000|2021-01-14 00:30:00|10385.8|10384.8|10388.3|10387.3|10388.8|10388|10385.6|10384.6|348
1610584500000|2021-01-14 00:35:00|10388.4|10387.4|10388.7|10387.7|10389.5|10388.7|10387.4|10386.5|292
1610584800000|2021-01-14 00:40:00|10388.5|10387.8|10390.1|10389.1|10391|10390|10388.5|10387.7|246
1610585100000|2021-01-14 00:45:00|10390.3|10389.3|10389.6|10388.6|10390.8|10390|10389.5|10388.5|220
1610585400000|2021-01-14 00:50:00|10389.7|10388.7|10392.6|10391.6|10394|10393.2|10389|10388.3|491
1610585700000|2021-01-14 00:55:00|10392.7|10391.7|10393|10392|10394.2|10393.2|10392.5|10391.7|423
1610586000000|2021-01-14 01:00:00|10393.1|10392.1|10388.8|10388.1|10393.5|10392.7|10387.7|10386.9|518
1610586300000|2021-01-14 01:05:00|10388.9|10388.2|10387|10386|10389.7|10388.9|10386.7|10385.8|405
1610586600000|2021-01-14 01:10:00|10387.1|10386.1|10387.2|10386.2|10387.6|10386.6|10386|10385|324
1610586900000|2021-01-14 01:15:00|10387.3|10386.3|10384.5|10383.5|10387.7|10386.7|10383.2|10382.2|510
1610587200000|2021-01-14 01:20:00|10384.7|10383.7|10385|10384.3|10386.7|10385.8|10384|10383|465
1610587500000|2021-01-14 01:25:00|10385.1|10384.4|10385.5|10384.5|10386.7|10385.8|10384.8|10383.9|493
1610587800000|2021-01-14 01:30:00|10385.6|10384.6|10387.8|10387.1|10387.9|10387.2|10385.2|10384.4|360
1610588100000|2021-01-14 01:35:00|10387.9|10387.2|10386.6|10385.6|10387.9|10387.2|10385.8|10384.9|484
1610588400000|2021-01-14 01:40:00|10386.5|10385.5|10385.3|10384.6|10387.3|10386.3|10384.3|10383.3|558
1610588700000|2021-01-14 01:45:00|10385.4|10384.4|10383.9|10382.9|10385.6|10384.8|10383.4|10382.4|263
1610589000000|2021-01-14 01:50:00|10383.8|10382.8|10383.2|10382.5|10385|10384.3|10383|10382.2|189
1610589300000|2021-01-14 01:55:00|10383.1|10382.4|10385.1|10384.1|10385.3|10384.3|10383.1|10382.3|207
1610589600000|2021-01-14 02:00:00|10385|10384|10386.6|10385.6|10386.9|10386|10384.9|10383.9|422
1610589900000|2021-01-14 02:05:00|10386.5|10385.5|10385.9|10384.9|10387.5|10386.7|10385.6|10384.6|564
1610590200000|2021-01-14 02:10:00|10386|10385|10384.8|10383.8|10386.7|10385.8|10384.3|10383.4|412
1610590500000|2021-01-14 02:15:00|10384.9|10383.9|10387.9|10386.9|10388|10387|10384.1|10383.3|348
1610590800000|2021-01-14 02:20:00|10387.8|10386.8|10398.7|10397.7|10399.5|10398.6|10387.4|10386.4|666
1610591100000|2021-01-14 02:25:00|10398.6|10397.6|10407|10406|10408|10407|10396.4|10395.4|701
1610591400000|2021-01-14 02:30:00|10406.9|10405.9|10419.5|10418.5|10420.1|10419.1|10406.2|10405.2|1026
1610591700000|2021-01-14 02:35:00|10419.6|10418.6|10413.1|10412.1|10420.4|10419.4|10413|10412|832
1610592000000|2021-01-14 02:40:00|10413.2|10412.2|10407.1|10406.1|10415.4|10414.4|10406|10405|768
1610592300000|2021-01-14 02:45:00|10407.2|10406.2|10403.4|10402.4|10408.2|10407.3|10403.2|10402.2|616
1610592600000|2021-01-14 02:50:00|10403.5|10402.5|10402.5|10401.5|10404.6|10403.6|10401.2|10400.2|468
1610592900000|2021-01-14 02:55:00|10402.4|10401.4|10404.3|10403.3|10405.6|10404.9|10400.1|10399.1|474
1610593200000|2021-01-14 03:00:00|10404.2|10403.2|10406.1|10405.1|10406.2|10405.2|10402.8|10401.8|399
1610593500000|2021-01-14 03:05:00|10406|10405|10407|10406|10408|10407|10404.4|10403.5|390
1610593800000|2021-01-14 03:10:00|10406.9|10405.9|10407.6|10406.6|10407.8|10406.8|10403.2|10402.3|626
1610594100000|2021-01-14 03:15:00|10407.5|10406.5|10406.5|10405.5|10408.4|10407.4|10406.1|10405.1|341
1610594400000|2021-01-14 03:20:00|10406.6|10405.6|10406.3|10405.3|10407.9|10406.9|10405.6|10404.6|246
1610594700000|2021-01-14 03:25:00|10406.4|10405.4|10407.1|10406.1|10408|10407.1|10406|10405.1|273
1610595000000|2021-01-14 03:30:00|10407|10406|10409.5|10408.5|10409.5|10408.5|10406.8|10405.8|327
1610595300000|2021-01-14 03:35:00|10409.3|10408.6|10407.1|10406.4|10409.5|10408.7|10407|10406.1|263
1610595600000|2021-01-14 03:40:00|10407|10406.3|10407.3|10406.3|10407.5|10406.5|10406.4|10405.6|227
1610595900000|2021-01-14 03:45:00|10407.4|10406.4|10407|10406.3|10408.6|10407.9|10406.6|10405.8|248
1610596200000|2021-01-14 03:50:00|10407.2|10406.2|10405.7|10405|10407.3|10406.4|10405.3|10404.4|219
1610596500000|2021-01-14 03:55:00|10405.9|10405.2|10405.6|10404.6|10406.9|10406.1|10404.7|10403.9|347
1610596800000|2021-01-14 04:00:00|10405.9|10404.9|10406.2|10405.2|10406.9|10405.9|10405.2|10404.2|414
1610597100000|2021-01-14 04:05:00|10406.3|10405.3|10405.2|10404.2|10407.3|10406.3|10404.3|10403.3|460
1610597400000|2021-01-14 04:10:00|10405.3|10404.3|10404|10403|10405.4|10404.5|10402.7|10401.7|377
1610597700000|2021-01-14 04:15:00|10403.8|10403.1|10404.8|10403.8|10405.6|10404.6|10403.8|10402.8|217
1610598000000|2021-01-14 04:20:00|10404.7|10403.7|10403|10402|10404.9|10403.9|10402.1|10401.2|205
1610598300000|2021-01-14 04:25:00|10402.9|10401.9|10401.9|10401.2|10403.3|10402.3|10400.9|10400.2|271
1610598600000|2021-01-14 04:30:00|10402|10401|10403.4|10402.4|10404.1|10403.1|10401.7|10400.9|189
1610598900000|2021-01-14 04:35:00|10403.5|10402.5|10403.5|10402.5|10404.4|10403.4|10403.2|10402.2|204
1610599200000|2021-01-14 04:40:00|10403.6|10402.6|10404|10403|10405|10404.1|10403.2|10402.2|166
1610599500000|2021-01-14 04:45:00|10404.1|10403.1|10404.4|10403.4|10405.4|10404.4|10403.3|10402.5|246
1610599800000|2021-01-14 04:50:00|10404.5|10403.5|10405.4|10404.4|10406.2|10405.2|10404.1|10403.3|211
1610600100000|2021-01-14 04:55:00|10405.2|10404.5|10403.5|10402.5|10405.9|10405.2|10402.7|10401.9|330
1610600400000|2021-01-14 05:00:00|10403.6|10402.6|10403.4|10402.7|10405.2|10404.2|10402.7|10402|462
1610600700000|2021-01-14 05:05:00|10403.3|10402.6|10401.9|10401.2|10404.7|10403.7|10401.9|10401|390
1610601000000|2021-01-14 05:10:00|10402|10401.3|10400.5|10399.5|10403.6|10402.7|10399.8|10398.9|438
1610601300000|2021-01-14 05:15:00|10400.4|10399.4|10398.2|10397.2|10401.9|10401.1|10397.6|10396.8|685
1610601600000|2021-01-14 05:20:00|10398.1|10397.1|10397.8|10396.8|10399.2|10398.4|10396.6|10395.8|418
1610601900000|2021-01-14 05:25:00|10397.6|10396.9|10397.5|10396.5|10398.1|10397.3|10395.9|10395.2|367
1610602200000|2021-01-14 05:30:00|10397.6|10396.6|10400.4|10399.4|10400.4|10399.4|10396.2|10395.2|449
1610602500000|2021-01-14 05:35:00|10400.3|10399.3|10398.9|10397.9|10400.7|10399.8|10398.7|10397.7|316
1610602800000|2021-01-14 05:40:00|10399|10398|10399.3|10398.3|10399.4|10398.5|10396.6|10395.7|353
1610603100000|2021-01-14 05:45:00|10399.2|10398.2|10400.3|10399.3|10400.4|10399.4|10398.1|10397.4|358
1610603400000|2021-01-14 05:50:00|10400.2|10399.2|10401.1|10400.4|10401.7|10400.9|10399|10398.3|318
1610603700000|2021-01-14 05:55:00|10401|10400.3|10399.2|10398.2|10402|10401.1|10398.6|10397.6|336
1610604000000|2021-01-14 06:00:00|10399.1|10398.1|10401.7|10400.7|10402.2|10401.2|10399.1|10398.1|280
1610604300000|2021-01-14 06:05:00|10401.8|10400.8|10403.5|10402.5|10404.8|10403.8|10401.3|10400.5|228
1610604600000|2021-01-14 06:10:00|10403.4|10402.4|10402.2|10401.2|10403.5|10402.5|10402.1|10401.2|163
1610604900000|2021-01-14 06:15:00|10401.9|10401.3|10404.7|10403.7|10405.6|10404.6|10401.9|10401.2|270
1610605200000|2021-01-14 06:20:00|10404.6|10403.6|10405.5|10404.5|10405.6|10404.9|10404|10403|171
1610605500000|2021-01-14 06:25:00|10405.6|10404.9|10406.2|10405.2|10407.1|10406.1|10405.3|10404.4|272
1610605800000|2021-01-14 06:30:00|10406.1|10405.1|10405|10404|10406.4|10405.4|10404.7|10403.9|179
1610606100000|2021-01-14 06:35:00|10405.1|10404.1|10405.6|10404.6|10406.3|10405.3|10403.7|10402.9|289
1610606400000|2021-01-14 06:40:00|10405.7|10404.7|10404.7|10403.7|10405.9|10404.9|10404.2|10403.3|206
1610606700000|2021-01-14 06:45:00|10404.8|10403.8|10403.4|10402.7|10404.8|10403.8|10403.1|10402.3|262
1610607000000|2021-01-14 06:50:00|10403.6|10402.6|10405.3|10404.3|10405.3|10404.5|10403.3|10402.5|144
1610607300000|2021-01-14 06:55:00|10405.2|10404.2|10405.6|10404.6|10406.6|10405.7|10404.5|10403.7|189
1610607600000|2021-01-14 07:00:00|10405.5|10404.5|10408.7|10407.7|10409.5|10408.8|10405.4|10404.5|358
1610607900000|2021-01-14 07:05:00|10408.6|10407.6|10409.7|10408.7|10410|10409.1|10407.6|10406.7|344
1610608200000|2021-01-14 07:10:00|10409.9|10408.9|10405.6|10404.6|10410.1|10409.1|10404.9|10404|424
1610608500000|2021-01-14 07:15:00|10405.5|10404.8|10405.5|10404.5|10407.3|10406.5|10404.3|10403.5|403
1610608800000|2021-01-14 07:20:00|10405.6|10404.6|10408.4|10407.4|10409.8|10408.8|10405|10404.3|404
1610609100000|2021-01-14 07:25:00|10408.3|10407.3|10407.1|10406.1|10408.7|10407.7|10405.6|10404.7|438
1610609400000|2021-01-14 07:30:00|10406.9|10405.9|10405|10404|10406.9|10406|10404.6|10403.7|367
1610609700000|2021-01-14 07:35:00|10405.1|10404.1|10404|10403|10405.6|10404.7|10402.5|10401.6|297
1610610000000|2021-01-14 07:40:00|10404.1|10403.1|10404.4|10403.7|10405.2|10404.5|10401.9|10401.2|324
1610610300000|2021-01-14 07:45:00|10404.5|10403.8|10405.1|10404.1|10405.6|10404.9|10403.1|10402.2|279
1610610600000|2021-01-14 07:50:00|10405.2|10404.2|10406.4|10405.7|10408.3|10407.4|10405|10404|492
1610610900000|2021-01-14 07:55:00|10406.2|10405.5|10403.5|10402.5|10406.9|10406.1|10401.8|10401.1|439
1610611200000|2021-01-14 08:00:00|10403.6|10402.6|10401|10400|10404.7|10403.8|10400.3|10399.4|536
1610611500000|2021-01-14 08:05:00|10400.9|10399.9|10397.2|10396.2|10402.1|10401.1|10396.6|10395.8|601
1610611800000|2021-01-14 08:10:00|10397.3|10396.3|10401.3|10400.3|10401.3|10400.4|10396.9|10396.1|584
1610612100000|2021-01-14 08:15:00|10401.2|10400.2|10401.4|10400.4|10403.9|10403.1|10399.6|10398.9|546
1610612400000|2021-01-14 08:20:00|10401.5|10400.5|10402|10401.3|10403.2|10402.3|10399.3|10398.5|527
1610612700000|2021-01-14 08:25:00|10401.8|10401.1|10404.4|10403.4|10405.2|10404.4|10401.7|10401|445
1610613000000|2021-01-14 08:30:00|10404.3|10403.3|10402.1|10401.1|10406|10405|10401.7|10400.8|426
1610613300000|2021-01-14 08:35:00|10402.2|10401.2|10400.9|10399.9|10403.4|10402.6|10400.7|10399.7|450
1610613600000|2021-01-14 08:40:00|10401|10400.2|10399.5|10398.8|10401.1|10400.2|10398.6|10397.9|468
1610613900000|2021-01-14 08:45:00|10399.4|10398.7|10399.8|10398.8|10401.7|10400.9|10399.4|10398.5|369
1610614200000|2021-01-14 08:50:00|10400|10399|10398.5|10397.8|10400.2|10399.2|10397.3|10396.5|512
1610614500000|2021-01-14 08:55:00|10398.7|10397.7|10397.3|10396.6|10400.5|10399.8|10396.4|10395.6|467
1610614800000|2021-01-14 09:00:00|10397.2|10396.5|10396.7|10396|10398.7|10397.8|10396.3|10395.6|422
1610615100000|2021-01-14 09:05:00|10396.8|10396.1|10399|10398|10400|10399.3|10396.7|10395.9|336
1610615400000|2021-01-14 09:10:00|10399.1|10398.1|10400.3|10399.6|10400.5|10399.7|10398.3|10397.4|308
1610615700000|2021-01-14 09:15:00|10400.5|10399.5|10401.7|10401|10402.5|10401.6|10400.4|10399.4|332
1610616000000|2021-01-14 09:20:00|10401.8|10401.1|10399.6|10398.6|10402.1|10401.3|10399.4|10398.4|345
1610616300000|2021-01-14 09:25:00|10399.7|10399|10402.9|10401.9|10403.3|10402.4|10399.4|10398.5|404
1610616600000|2021-01-14 09:30:00|10403|10402|10399.8|10399.1|10403.6|10402.7|10399.6|10398.8|381
1610616900000|2021-01-14 09:35:00|10399.9|10398.9|10398.9|10397.9|10401.2|10400.5|10398.8|10397.8|378
1610617200000|2021-01-14 09:40:00|10398.8|10398.1|10399.7|10398.7|10400.1|10399.1|10397.9|10397.2|322
1610617500000|2021-01-14 09:45:00|10399.6|10398.6|10398.6|10397.9|10399.9|10399.1|10398.3|10397.6|345
1610617800000|2021-01-14 09:50:00|10398.5|10397.8|10399.1|10398.1|10399.2|10398.5|10397|10396.2|357
1610618100000|2021-01-14 09:55:00|10399.2|10398.2|10398|10397.3|10399.8|10398.9|10397.6|10396.7|314
1610618400000|2021-01-14 10:00:00|10398.1|10397.4|10399.5|10398.8|10400.6|10399.9|10397.4|10396.6|315
1610618700000|2021-01-14 10:05:00|10399.4|10398.7|10399.9|10399.2|10401.6|10400.7|10399.4|10398.7|330
1610619000000|2021-01-14 10:10:00|10400|10399|10401.3|10400.3|10402.4|10401.6|10399.7|10398.9|349
1610619300000|2021-01-14 10:15:00|10401.4|10400.4|10400.3|10399.6|10401.8|10400.9|10400.2|10399.4|230
1610619600000|2021-01-14 10:20:00|10400.4|10399.7|10402.4|10401.4|10403|10402.1|10399.9|10398.9|345
1610619900000|2021-01-14 10:25:00|10402.3|10401.3|10400.3|10399.3|10402.5|10401.6|10399.9|10399|398
1610620200000|2021-01-14 10:30:00|10400.2|10399.5|10400.4|10399.4|10400.9|10400|10399.2|10398.5|311
1610620500000|2021-01-14 10:35:00|10400.3|10399.3|10398.7|10397.7|10400.3|10399.3|10397.9|10397.1|293
1610620800000|2021-01-14 10:40:00|10398.6|10397.6|10397.3|10396.3|10398.9|10398|10396.3|10395.6|263
1610621100000|2021-01-14 10:45:00|10397.2|10396.2|10398.9|10397.9|10399.1|10398.3|10395.8|10394.9|410
1610621400000|2021-01-14 10:50:00|10399|10398|10398.8|10398.1|10399.8|10398.9|10398.4|10397.7|246
1610621700000|2021-01-14 10:55:00|10398.9|10397.9|10399.3|10398.6|10400.4|10399.6|10398.5|10397.8|237
1610622000000|2021-01-14 11:00:00|10399.4|10398.4|10399.9|10398.9|10400.7|10399.7|10398.8|10398|281
1610622300000|2021-01-14 11:05:00|10399.8|10398.8|10401|10400|10401.1|10400.2|10399|10398.2|314
1610622600000|2021-01-14 11:10:00|10400.9|10399.9|10399.8|10399.1|10401.3|10400.5|10399.3|10398.5|280
1610622900000|2021-01-14 11:15:00|10399.7|10399|10399.5|10398.8|10401.3|10400.5|10399.3|10398.5|264
1610623200000|2021-01-14 11:20:00|10399.6|10398.6|10398|10397|10400.1|10399.3|10397.9|10396.9|285
1610623500000|2021-01-14 11:25:00|10397.9|10396.9|10399.8|10398.8|10400.2|10399.3|10397.9|10396.9|305
1610623800000|2021-01-14 11:30:00|10399.9|10398.9|10399.7|10399|10402|10401.2|10399.5|10398.7|323
1610624100000|2021-01-14 11:35:00|10399.6|10398.9|10400.4|10399.4|10400.7|10399.9|10399.1|10398.2|205
1610624400000|2021-01-14 11:40:00|10400.3|10399.3|10400.8|10400.1|10401.2|10400.5|10399.7|10398.7|236
1610624700000|2021-01-14 11:45:00|10400.7|10400|10400.9|10400.2|10401.1|10400.3|10399.2|10398.3|246
1610625000000|2021-01-14 11:50:00|10400.8|10400.1|10401.9|10401.2|10402.3|10401.4|10399.7|10398.7|362
1610625300000|2021-01-14 11:55:00|10402.1|10401.1|10400.2|10399.2|10402.2|10401.2|10399.7|10398.7|334
1610625600000|2021-01-14 12:00:00|10400.1|10399.1|10400.1|10399.4|10401.2|10400.4|10398.4|10397.6|375
1610625900000|2021-01-14 12:05:00|10400|10399.3|10400.1|10399.4|10400.5|10399.7|10398.6|10397.8|282
1610626200000|2021-01-14 12:10:00|10400|10399.3|10399.5|10398.5|10400.4|10399.7|10398.5|10397.7|244
1610626500000|2021-01-14 12:15:00|10399.3|10398.6|10400.2|10399.2|10400.8|10400|10398.5|10397.8|243
1610626800000|2021-01-14 12:20:00|10399.8|10398.8|10400.2|10399.5|10400.9|10399.9|10398.7|10397.7|304
1610627100000|2021-01-14 12:25:00|10400.3|10399.6|10400.5|10399.8|10401.1|10400.4|10399.5|10398.8|296
1610627400000|2021-01-14 12:30:00|10400.4|10399.7|10400.9|10400.2|10402.2|10401.4|10400.1|10399.4|535
1610627700000|2021-01-14 12:35:00|10400.8|10400.1|10404.3|10403.3|10405.6|10404.9|10400.6|10399.9|371
1610628000000|2021-01-14 12:40:00|10404.4|10403.4|10405.2|10404.2|10405.5|10404.7|10403.7|10402.8|263
1610628300000|2021-01-14 12:45:00|10405.3|10404.3|10403.5|10402.5|10405.4|10404.7|10402.7|10401.8|271
1610628600000|2021-01-14 12:50:00|10403.6|10402.6|10404.4|10403.7|10405|10404.1|10403.2|10402.2|214
1610628900000|2021-01-14 12:55:00|10404.6|10403.6|10408.4|10407.4|10409.4|10408.4|10404.2|10403.4|469
1610629200000|2021-01-14 13:00:00|10408.3|10407.3|10413.5|10412.5|10415|10414.1|10408.2|10407.2|873
1610629500000|2021-01-14 13:05:00|10413.4|10412.4|10412.7|10411.7|10416.6|10415.7|10411.3|10410.4|764
1610629800000|2021-01-14 13:10:00|10412.8|10411.8|10410.1|10409.1|10413.7|10412.7|10408.2|10407.4|577
1610630100000|2021-01-14 13:15:00|10410|10409|10411.7|10410.7|10414.2|10413.4|10409.8|10409|569
1610630400000|2021-01-14 13:20:00|10412.1|10411|10408.6|10407.9|10413.3|10412.3|10407.9|10407.1|609
1610630700000|2021-01-14 13:25:00|10408.7|10408|10412.8|10410.8|10415.1|10412.4|10408.7|10407.8|655
1610631000000|2021-01-14 13:30:00|10412.2|10410.5|10408.4|10407.4|10413.9|10410.5|10408.1|10407.1|562
1610631300000|2021-01-14 13:35:00|10408.3|10407.3|10407.3|10406.3|10409|10408|10405.8|10404.8|485
1610631600000|2021-01-14 13:40:00|10407.4|10406.6|10405|10404|10409.1|10408.3|10404.7|10403.7|525
1610631900000|2021-01-14 13:45:00|10404.8|10403.8|10404.9|10403.9|10406.2|10405.2|10403.3|10402.5|493
1610632200000|2021-01-14 13:50:00|10405|10404|10405.9|10405.2|10408.2|10407.3|10404.9|10403.9|466
1610632500000|2021-01-14 13:55:00|10406|10405.3|10407|10406|10407.5|10406.6|10402.8|10401.9|542
1610632800000|2021-01-14 14:00:00|10407.1|10406.1|10406|10405|10408.2|10407.3|10405.1|10404.2|432
1610633100000|2021-01-14 14:05:00|10405.9|10404.9|10405.1|10404.1|10406.6|10405.9|10404.6|10403.7|430
1610633400000|2021-01-14 14:10:00|10405.2|10404.2|10406.4|10405.4|10407.8|10406.8|10405.1|10404.2|390
1610633700000|2021-01-14 14:15:00|10406.3|10405.3|10406.2|10405.2|10406.8|10405.9|10404.9|10404.1|350
1610634000000|2021-01-14 14:20:00|10406.3|10405.3|10405.6|10404.6|10407.7|10406.8|10405.3|10404.6|404
1610634300000|2021-01-14 14:25:00|10405.7|10404.7|10404|10403|10406.5|10405.6|10400.5|10399.7|628
1610634600000|2021-01-14 14:30:00|10404.1|10403.1|10402.7|10401.7|10404.5|10403.5|10401.9|10401.1|613
1610634900000|2021-01-14 14:35:00|10402.6|10401.6|10404.7|10403.7|10405.7|10404.7|10401.2|10400.2|671
1610635200000|2021-01-14 14:40:00|10404.4|10403.4|10407|10406.3|10407.3|10406.6|10404.1|10403.1|625
1610635500000|2021-01-14 14:45:00|10406.9|10406.2|10406.1|10405.1|10409.4|10408.6|10406|10405|545
1610635800000|2021-01-14 14:50:00|10406.2|10405.2|10406|10405|10407.3|10406.5|10405.5|10404.8|388
1610636100000|2021-01-14 14:55:00|10406.1|10405.1|10409.5|10408.5|10410.5|10409.7|10405.9|10405.1|573
1610636400000|2021-01-14 15:00:00|10409.4|10408.4|10411.3|10410.6|10413.2|10412.5|10409.4|10408.4|594
1610636700000|2021-01-14 15:05:00|10411.2|10410.5|10410.3|10409.6|10412.6|10411.8|10409.6|10408.8|509
1610637000000|2021-01-14 15:10:00|10410.5|10409.5|10409.9|10408.9|10412.2|10411.3|10409.3|10408.4|507
1610637300000|2021-01-14 15:15:00|10409.8|10409.1|10409.3|10408.3|10411.7|10410.8|10409|10408.1|501
1610637600000|2021-01-14 15:20:00|10409.1|10408.1|10404.2|10403.5|10409.1|10408.2|10404.2|10403.4|493
1610637900000|2021-01-14 15:25:00|10404.3|10403.6|10403.4|10402.4|10405.4|10404.6|10403.1|10402.3|443
1610638200000|2021-01-14 15:30:00|10403.5|10402.7|10393.6|10392.9|10405.1|10404.1|10392.8|10392.1|779
1610638500000|2021-01-14 15:35:00|10393.7|10393|10392.4|10391.4|10395.1|10394.3|10390.9|10390.2|688
1610638800000|2021-01-14 15:40:00|10392.3|10391.6|10387.2|10386.5|10393.4|10392.5|10386.9|10385.9|659
1610639100000|2021-01-14 15:45:00|10387.3|10386.6|10390|10389.3|10390.2|10389.3|10385.1|10384.2|594
1610639400000|2021-01-14 15:50:00|10390.1|10389.1|10384.3|10383.6|10390.1|10389.1|10382.1|10381.3|599
1610639700000|2021-01-14 15:55:00|10384.2|10383.5|10384.8|10383.8|10385.6|10384.7|10380.4|10379.4|688
1610640000000|2021-01-14 16:00:00|10384.7|10383.7|10384.4|10383.4|10386.3|10385.3|10383|10382.1|627
1610640300000|2021-01-14 16:05:00|10384.3|10383.3|10382|10381|10384.9|10384.1|10380.8|10380|594
1610640600000|2021-01-14 16:10:00|10382.1|10381.1|10374.7|10373.7|10384.6|10383.6|10374.5|10373.6|596
1610640900000|2021-01-14 16:15:00|10375.2|10374.2|10374.9|10374.2|10376|10375|10371.3|10370.3|616
1610641200000|2021-01-14 16:20:00|10374.8|10374.1|10373.3|10372.3|10374.9|10374.1|10372.1|10371.2|476
1610641500000|2021-01-14 16:25:00|10373.2|10372.2|10367.9|10366.9|10374|10373.2|10367.3|10366.3|501
1610641800000|2021-01-14 16:30:00|10367.8|10367.1|10373.2|10372.5|10374.4|10373.6|10367.8|10367.1|493
1610642100000|2021-01-14 16:35:00|10373.5|10372.8|10373.6|10372.6|10375.1|10374.1|10373.3|10372.5|459
1610642400000|2021-01-14 16:40:00|10373.4|10372.7|10370.5|10369.5|10373.7|10372.8|10369.9|10369|405
1610642700000|2021-01-14 16:45:00|10370.3|10369.6|10366.6|10365.6|10371.8|10371.1|10366.1|10365.2|463
1610643000000|2021-01-14 16:50:00|10366.3|10365.5|10367.1|10366.1|10368.2|10367.2|10365.6|10364.7|490
1610643300000|2021-01-14 16:55:00|10366.9|10366.2|10366.9|10365.9|10368.9|10368.2|10366.1|10365.1|381
1610643600000|2021-01-14 17:00:00|10367|10366|10367.7|10366.7|10367.8|10366.8|10364.3|10363.3|462
1610643900000|2021-01-14 17:05:00|10367.4|10366.4|10368.4|10367.4|10369|10368.1|10366.8|10366|428
1610644200000|2021-01-14 17:10:00|10368.5|10367.5|10367.2|10366.5|10368.5|10367.5|10365.2|10364.3|459
1610644500000|2021-01-14 17:15:00|10367.1|10366.4|10371|10370|10371|10370.1|10366.7|10365.9|398
1610644800000|2021-01-14 17:20:00|10371.2|10370.2|10372|10371.3|10372.4|10371.4|10370.4|10369.4|360
1610645100000|2021-01-14 17:25:00|10371.9|10371.2|10373.1|10372.1|10373.2|10372.2|10370.6|10369.6|352
1610645400000|2021-01-14 17:30:00|10373.3|10372.3|10370.5|10369.5|10373.6|10372.6|10369.8|10368.9|306
1610645700000|2021-01-14 17:35:00|10370.6|10369.6|10370.8|10369.8|10371.5|10370.5|10369.9|10369|213
1610646000000|2021-01-14 17:40:00|10370.7|10369.7|10366.6|10365.9|10371|10370|10365.3|10364.3|340
1610646300000|2021-01-14 17:45:00|10366.7|10366|10365.1|10364.1|10368.2|10367.2|10365|10364|313
1610646600000|2021-01-14 17:50:00|10365|10364|10359|10358|10365.3|10364.3|10358.4|10357.6|750
1610646900000|2021-01-14 17:55:00|10358.9|10357.9|10365.6|10364.6|10366|10365|10356.8|10355.9|678
1610647200000|2021-01-14 18:00:00|10365.5|10364.5|10368.5|10367.5|10369.4|10368.5|10364.3|10363.3|535
1610647500000|2021-01-14 18:05:00|10368.6|10367.6|10367.7|10366.7|10370.2|10369.2|10367.5|10366.5|405
1610647800000|2021-01-14 18:10:00|10367.6|10366.6|10373.6|10372.6|10375.4|10374.4|10367.6|10366.6|484
1610648100000|2021-01-14 18:15:00|10373.3|10372.7|10377.7|10376.7|10378.9|10377.9|10373.3|10372.7|563
1610648400000|2021-01-14 18:20:00|10377.9|10376.9|10373.2|10372.2|10381.3|10380.3|10364.5|10362.7|884
1610648700000|2021-01-14 18:25:00|10373.3|10372.3|10378.2|10377.2|10378.9|10377.9|10372.9|10371.9|558
1610649000000|2021-01-14 18:30:00|10378.3|10377.3|10377.9|10376.9|10380.7|10379.8|10377|10376|436
1610649300000|2021-01-14 18:35:00|10377.8|10376.8|10376|10375|10379.3|10378.3|10375.5|10374.5|345
1610649600000|2021-01-14 18:40:00|10376.1|10375.1|10377|10376|10377.5|10376.5|10375.3|10374.3|319
1610649900000|2021-01-14 18:45:00|10377.1|10376.1|10375.7|10374.7|10377.5|10376.5|10374.7|10373.7|333
1610650200000|2021-01-14 18:50:00|10375.6|10374.6|10376.6|10375.6|10376.7|10375.8|10374.9|10373.9|398
1610650500000|2021-01-14 18:55:00|10376.2|10375.2|10380.2|10379.2|10380.8|10379.9|10375.9|10374.9|398
1610650800000|2021-01-14 19:00:00|10380.3|10379.3|10380.2|10379.2|10383.4|10382.5|10379.8|10378.8|520
1610651100000|2021-01-14 19:05:00|10380.3|10379.3|10382.3|10381.3|10382.9|10382|10380.2|10379.2|395
1610651400000|2021-01-14 19:10:00|10382.2|10381.2|10380.7|10379.7|10383.3|10382.3|10379.6|10378.6|382
1610651700000|2021-01-14 19:15:00|10380.6|10379.9|10379.7|10378.7|10381.8|10380.9|10379.5|10378.5|385
1610652000000|2021-01-14 19:20:00|10379.8|10378.8|10381.7|10380.7|10381.8|10381|10379.7|10378.7|260
1610652300000|2021-01-14 19:25:00|10381.6|10380.6|10379.5|10378.5|10383|10382|10379.5|10378.5|371
1610652600000|2021-01-14 19:30:00|10379.6|10378.6|10378|10377|10380.3|10379.3|10377.9|10376.9|331
1610652900000|2021-01-14 19:35:00|10377.9|10376.9|10379.4|10378.4|10379.6|10378.6|10377.1|10376.1|255
1610653200000|2021-01-14 19:40:00|10379.5|10378.5|10379.2|10378.2|10379.9|10379|10378.8|10377.8|178
1610653500000|2021-01-14 19:45:00|10379.3|10378.3|10379.6|10378.6|10380.3|10379.3|10378.7|10377.7|248
1610653800000|2021-01-14 19:50:00|10379.4|10378.4|10379.8|10378.8|10380.2|10379.2|10379.2|10378.2|158
1610654100000|2021-01-14 19:55:00|10379.5|10378.5|10379.1|10378.1|10379.9|10378.9|10378.4|10377.4|316
1610654400000|2021-01-14 20:00:00|10379.2|10378.2|10378.5|10377.5|10379.7|10378.7|10376.9|10375.9|505
1610654700000|2021-01-14 20:05:00|10378.4|10377.4|10375.8|10374.8|10379|10378|10375.5|10374.7|299
1610655000000|2021-01-14 20:10:00|10375.7|10374.7|10375.2|10374.5|10377.2|10376.2|10375.1|10374.3|274
1610655300000|2021-01-14 20:15:00|10375.4|10374.4|10376.3|10375.3|10376.7|10375.8|10375.4|10374.4|250
1610655600000|2021-01-14 20:20:00|10376.4|10375.4|10377|10376|10377.4|10376.5|10375.8|10374.8|261
1610655900000|2021-01-14 20:25:00|10376.9|10375.9|10377.2|10376.2|10378.7|10377.8|10376.7|10375.7|277
1610656200000|2021-01-14 20:30:00|10377|10376|10375.8|10374.8|10377.1|10376.1|10375.2|10374.2|268
1610656500000|2021-01-14 20:35:00|10375.9|10374.9|10374.7|10373.7|10376.1|10375.1|10374.4|10373.4|157
1610656800000|2021-01-14 20:40:00|10374.6|10373.6|10371.9|10370.9|10374.8|10373.9|10371.8|10370.8|164
1610657100000|2021-01-14 20:45:00|10372|10371|10372.8|10371.8|10373.2|10372.4|10370.7|10369.7|251
1610657400000|2021-01-14 20:50:00|10372.7|10371.7|10368.4|10367.4|10373.3|10372.3|10367.8|10366.8|281
1610657700000|2021-01-14 20:55:00|10368.5|10367.5|10371.6|10370.6|10371.9|10370.9|10367.3|10366.3|453
1610658000000|2021-01-14 21:00:00|10371.5|10370.5|10372.5|10371.5|10372.8|10371.8|10371|10370|233
1610658300000|2021-01-14 21:05:00|10372.6|10371.6|10371.8|10370.8|10372.6|10371.6|10371.6|10370.6|147
1610658600000|2021-01-14 21:10:00|10371.7|10370.7|10375.1|10374.1|10375.1|10374.1|10371.7|10370.7|140
1610658900000|2021-01-14 21:15:00|10375|10374|10376.8|10375.8|10377.3|10376.3|10374.8|10373.8|185
1610659200000|2021-01-14 21:20:00|10376.9|10375.9|10376|10375|10377.1|10376.3|10375.8|10374.9|131
1610659500000|2021-01-14 21:25:00|10376.1|10375.1|10377.4|10376.4|10377.9|10376.9|10376|10375|170
1610659800000|2021-01-14 21:30:00|10377.2|10376.2|10377.3|10376.3|10377.8|10376.8|10376.6|10375.6|181
1610660100000|2021-01-14 21:35:00|10377.4|10376.4|10378.9|10377.9|10379.5|10378.5|10377.3|10376.3|133
1610660400000|2021-01-14 21:40:00|10379|10378|10380.5|10379.5|10380.7|10379.7|10378.8|10377.8|176
1610660700000|2021-01-14 21:45:00|10380.6|10379.6|10380.1|10379.1|10380.9|10379.9|10379.8|10378.8|172
1610661000000|2021-01-14 21:50:00|10380.3|10379.3|10379.8|10378.8|10380.9|10379.9|10379.1|10378.1|209
1610661300000|2021-01-14 21:55:00|10379.6|10378.6|10381.4|10379.6|10381.5|10380.1|10379.5|10378.5|338
1610661600000|2021-01-14 22:00:00|10381.2|10379.3|10377.3|10372.2|10383.2|10380.5|10376.7|10371|98
1610661900000|2021-01-14 22:05:00|10376.9|10371.8|10382.5|10378.8|10385.5|10380.4|10376.9|10371.2|364
1610662200000|2021-01-14 22:10:00|10382.4|10378.5|10381.6|10379.3|10383.1|10380.5|10378.8|10372.8|312
1610662500000|2021-01-14 22:15:00|10381.1|10379.1|10380.2|10374.2|10384.4|10380.6|10378.1|10372.1|419
1610662800000|2021-01-14 22:20:00|10380.3|10374.3|10383.7|10377.7|10384.6|10378.6|10379.7|10373.7|255
1610663100000|2021-01-14 22:25:00|10383.8|10377.8|10384|10378|10385.1|10379.1|10383.1|10377.4|154
1610663400000|2021-01-14 22:30:00|10383.8|10377.8|10383.3|10377.4|10385.4|10379.4|10383.1|10377.3|578
1610663700000|2021-01-14 22:35:00|10383.2|10377.5|10383.2|10379.3|10383.8|10379.7|10382.8|10377.3|200
1610664000000|2021-01-14 22:40:00|10383.4|10379.1|10384.2|10379.3|10384.4|10379.7|10382.9|10378.9|129
1610664300000|2021-01-14 22:45:00|10384.3|10379.2|10384.2|10380.4|10384.5|10380.7|10383.7|10379.2|310
1610664600000|2021-01-14 22:50:00|10384.3|10380.3|10383.6|10381.5|10384.7|10382.5|10382.7|10379.6|1059
1610664900000|2021-01-14 22:55:00|10383.4|10381.6|10383.6|10380.3|10384.2|10381.8|10381.7|10379.5|1093
1610665200000|2021-01-14 23:00:00|10383.9|10380.2|10380.5|10379.5|10383.9|10381|10380.1|10379.1|432
1610665500000|2021-01-14 23:05:00|10380.4|10379.4|10380.5|10379.5|10380.6|10379.6|10380.2|10379.2|145
1610665800000|2021-01-14 23:10:00|10380.4|10379.4|10380|10379|10381.1|10380.1|10379.8|10378.8|155
1610666100000|2021-01-14 23:15:00|10380.1|10379.1|10380.5|10379.5|10380.8|10379.8|10379.9|10378.9|83
1610666400000|2021-01-14 23:20:00|10380.4|10379.4|10380.7|10379.7|10380.7|10379.9|10380.2|10379.2|62
1610666700000|2021-01-14 23:25:00|10380.6|10379.6|10381.2|10380.2|10381.3|10380.3|10380.2|10379.2|85
1610667000000|2021-01-14 23:30:00|10381.1|10380.1|10383.5|10382.5|10384.3|10383.3|10381.1|10380.1|235
1610667300000|2021-01-14 23:35:00|10383.3|10382.3|10384.6|10383.9|10385.1|10384.2|10383.1|10382.1|237
1610667600000|2021-01-14 23:40:00|10384.7|10383.6|10385|10384|10385|10384|10384|10383.2|179
1610667900000|2021-01-14 23:45:00|10384.9|10383.9|10383.8|10383.1|10385.2|10384.2|10383.1|10382.2|218
1610668200000|2021-01-14 23:50:00|10383.7|10383|10383.9|10382.9|10384.6|10383.6|10383.3|10382.3|115
1610668500000|2021-01-14 23:55:00|10383.8|10382.8|10384.8|10383.8|10384.8|10383.8|10382.9|10381.9|226
1610668800000|2021-01-15 00:00:00|10384.7|10383.7|10377.7|10376.7|10386|10385|10377.4|10376.4|491
1610669100000|2021-01-15 00:05:00|10377.8|10376.8|10376.2|10375.2|10378.6|10377.9|10375.2|10374.3|379
1610669400000|2021-01-15 00:10:00|10376.3|10375.3|10376.2|10375.2|10378.5|10377.5|10376|10375|441
1610669700000|2021-01-15 00:15:00|10376.3|10375.3|10370.9|10369.9|10377.2|10376.4|10370.8|10369.8|445
1610670000000|2021-01-15 00:20:00|10371|10370|10375.4|10374.4|10376.4|10375.7|10370.5|10369.5|409
1610670300000|2021-01-15 00:25:00|10375.3|10374.6|10375.5|10374.5|10376.4|10375.6|10374.1|10373.2|231
1610670600000|2021-01-15 00:30:00|10375.7|10374.7|10375.5|10374.8|10378.2|10377.3|10375.2|10374.2|390
1610670900000|2021-01-15 00:35:00|10375.6|10374.9|10376.4|10375.4|10377.2|10376.4|10375.1|10374.1|304
1610671200000|2021-01-15 00:40:00|10376.7|10375.7|10379.2|10378.2|10379.9|10379|10376.4|10375.4|472
1610671500000|2021-01-15 00:45:00|10379.3|10378.3|10380.9|10379.9|10381.9|10381|10379|10378.2|345
1610671800000|2021-01-15 00:50:00|10381|10380|10382.4|10381.4|10383.6|10382.9|10380.1|10379.1|466
1610672100000|2021-01-15 00:55:00|10382.6|10381.6|10379.2|10378.2|10382.8|10381.8|10378.4|10377.4|509
1610672400000|2021-01-15 01:00:00|10379.5|10378.5|10374.6|10373.9|10380|10379|10374|10373.1|608
1610672700000|2021-01-15 01:05:00|10374.8|10373.8|10375.3|10374.3|10375.8|10374.8|10373.3|10372.6|400
1610673000000|2021-01-15 01:10:00|10375.4|10374.4|10378|10377|10378.4|10377.4|10375|10374.1|314
1610673300000|2021-01-15 01:15:00|10377.9|10376.9|10374.3|10373.6|10378.3|10377.6|10374.2|10373.4|310
1610673600000|2021-01-15 01:20:00|10374.2|10373.5|10376.3|10375.6|10376.8|10375.9|10373.8|10373|306
1610673900000|2021-01-15 01:25:00|10376.7|10375.7|10374.4|10373.4|10377|10376.2|10373.9|10372.9|204
1610674200000|2021-01-15 01:30:00|10374.3|10373.3|10374.9|10374.2|10375.2|10374.3|10373.6|10372.7|266
1610674500000|2021-01-15 01:35:00|10375|10374.3|10374.2|10373.2|10375.3|10374.6|10373.5|10372.6|206
1610674800000|2021-01-15 01:40:00|10374.3|10373.6|10374.6|10373.6|10375.5|10374.6|10374.2|10373.2|202
1610675100000|2021-01-15 01:45:00|10374.5|10373.5|10373.7|10372.7|10374.5|10373.5|10372.8|10372|264
1610675400000|2021-01-15 01:50:00|10373.8|10372.8|10373.8|10372.8|10374|10373.2|10373.1|10372.4|187
1610675700000|2021-01-15 01:55:00|10373.7|10373|10374.7|10373.7|10375.2|10374.4|10372.9|10372|289
1610676000000|2021-01-15 02:00:00|10374.6|10373.9|10375.5|10374.8|10377.2|10376.4|10374.2|10373.2|257
1610676300000|2021-01-15 02:05:00|10375.7|10374.7|10376|10375.3|10376.3|10375.6|10375.5|10374.6|159
1610676600000|2021-01-15 02:10:00|10376.2|10375.2|10377.2|10376.2|10377.5|10376.7|10376.2|10375.2|239
1610676900000|2021-01-15 02:15:00|10377.1|10376.1|10377.7|10376.7|10378.6|10377.9|10375.7|10374.7|275
1610677200000|2021-01-15 02:20:00|10377.6|10376.6|10376.6|10375.6|10377.9|10377|10375.9|10375|236
1610677500000|2021-01-15 02:25:00|10376|10375.3|10377.3|10376.3|10377.4|10376.5|10376|10375.1|157
1610677800000|2021-01-15 02:30:00|10377.4|10376.4|10375.9|10375.2|10377.4|10376.4|10375.8|10375.1|226
1610678100000|2021-01-15 02:35:00|10376|10375.3|10375.4|10374.7|10376|10375.3|10374|10373.3|203
1610678400000|2021-01-15 02:40:00|10375.5|10374.8|10377.2|10376.5|10377.6|10376.9|10375.4|10374.5|164
1610678700000|2021-01-15 02:45:00|10377.1|10376.4|10377.3|10376.6|10378.3|10377.4|10376.9|10376.1|156
1610679000000|2021-01-15 02:50:00|10377.4|10376.4|10376.7|10376|10377.7|10376.7|10376.4|10375.6|130
1610679300000|2021-01-15 02:55:00|10376.9|10375.9|10376.8|10375.8|10377.3|10376.4|10375.9|10375.1|213
1610679600000|2021-01-15 03:00:00|10376.9|10375.9|10377.4|10376.4|10378|10377.1|10376.9|10375.9|211
1610679900000|2021-01-15 03:05:00|10377.5|10376.5|10379.5|10378.5|10379.6|10378.8|10377.2|10376.3|161
1610680200000|2021-01-15 03:10:00|10379.6|10378.6|10379.7|10379|10381.1|10380.4|10379.1|10378.3|225
1610680500000|2021-01-15 03:15:00|10379.6|10378.9|10379.9|10378.9|10380.6|10379.8|10379.3|10378.4|215
1610680800000|2021-01-15 03:20:00|10379.8|10378.8|10382.2|10381.5|10382.6|10381.9|10379.8|10378.8|264
1610681100000|2021-01-15 03:25:00|10382.3|10381.3|10381.6|10380.6|10382.4|10381.6|10380.8|10379.9|290
1610681400000|2021-01-15 03:30:00|10381.5|10380.5|10380.7|10380|10381.7|10380.9|10380.4|10379.7|217
1610681700000|2021-01-15 03:35:00|10380.8|10380.1|10379.6|10378.6|10380.9|10380.1|10379|10378.3|187
1610682000000|2021-01-15 03:40:00|10379.5|10378.5|10378.7|10377.7|10379.9|10379.1|10378.2|10377.3|190
1610682300000|2021-01-15 03:45:00|10378.6|10377.6|10379.1|10378.1|10379.4|10378.7|10377.9|10377.1|163
1610682600000|2021-01-15 03:50:00|10379.2|10378.2|10378.2|10377.2|10379.5|10378.6|10378.1|10377.2|182
1610682900000|2021-01-15 03:55:00|10378.3|10377.3|10377.1|10376.1|10378.3|10377.4|10376.3|10375.6|176
1610683200000|2021-01-15 04:00:00|10377|10376|10378.7|10377.7|10379.4|10378.6|10377|10376|240
1610683500000|2021-01-15 04:05:00|10378.8|10377.8|10380.1|10379.1|10380.6|10379.9|10378.6|10377.8|226
1610683800000|2021-01-15 04:10:00|10380|10379|10380.8|10380.1|10380.8|10380.1|10379.2|10378.4|256
1610684100000|2021-01-15 04:15:00|10380.9|10380.2|10379.7|10379|10381.2|10380.4|10379.1|10378.3|231
1610684400000|2021-01-15 04:20:00|10379.6|10378.9|10381.1|10380.1|10381.1|10380.2|10379.3|10378.5|145
1610684700000|2021-01-15 04:25:00|10380.9|10380.2|10379.5|10378.5|10381.1|10380.3|10379|10378.2|133
1610685000000|2021-01-15 04:30:00|10379.4|10378.4|10379.3|10378.6|10380.3|10379.4|10378.9|10378.1|152
1610685300000|2021-01-15 04:35:00|10379.2|10378.5|10378.2|10377.2|10379.3|10378.6|10378|10377.2|188
1610685600000|2021-01-15 04:40:00|10378.3|10377.3|10379.2|10378.5|10379.5|10378.7|10378.2|10377.2|95
1610685900000|2021-01-15 04:45:00|10379.1|10378.4|10379.5|10378.8|10379.7|10379|10378.6|10377.9|145
1610686200000|2021-01-15 04:50:00|10379.7|10378.7|10377.6|10376.9|10380|10379.3|10376.2|10375.2|280
1610686500000|2021-01-15 04:55:00|10377.7|10377|10376.7|10375.7|10377.9|10377.2|10376.1|10375.3|218
1610686800000|2021-01-15 05:00:00|10376.6|10375.6|10378|10377.3|10378.5|10377.7|10376.6|10375.6|228
1610687100000|2021-01-15 05:05:00|10378.1|10377.1|10378.3|10377.3|10378.6|10377.8|10377.9|10377.1|121
1610687400000|2021-01-15 05:10:00|10378.2|10377.2|10378.7|10378|10378.8|10378.1|10377.5|10376.8|144
1610687700000|2021-01-15 05:15:00|10378.6|10377.9|10376.8|10375.8|10378.8|10378.1|10376.5|10375.7|211
1610688000000|2021-01-15 05:20:00|10376.9|10375.9|10379.2|10378.5|10379.4|10378.6|10376.8|10375.8|292
1610688300000|2021-01-15 05:25:00|10379.3|10378.6|10379.2|10378.2|10379.6|10378.7|10377.5|10376.5|291
1610688600000|2021-01-15 05:30:00|10379.1|10378.5|10380.2|10379.2|10380.7|10379.9|10379|10378.2|158
1610688900000|2021-01-15 05:35:00|10380.3|10379.3|10382.1|10381.1|10382.7|10381.8|10379.7|10378.9|309
1610689200000|2021-01-15 05:40:00|10382.2|10381.2|10380.1|10379.4|10382.3|10381.3|10380|10379.1|266
1610689500000|2021-01-15 05:45:00|10380.3|10379.3|10381|10380|10382.2|10381.4|10380|10379.1|385
1610689800000|2021-01-15 05:50:00|10380.9|10379.9|10381.2|10380.2|10381.6|10380.9|10380.2|10379.4|203
1610690100000|2021-01-15 05:55:00|10381|10380.3|10381|10380|10382.1|10381.3|10380.4|10379.7|301
1610690400000|2021-01-15 06:00:00|10381.1|10380.1|10379.5|10378.8|10381.7|10380.8|10379.5|10378.5|269
1610690700000|2021-01-15 06:05:00|10379.7|10378.7|10378.2|10377.2|10380|10379.1|10376.6|10375.7|308
1610691000000|2021-01-15 06:10:00|10378.1|10377.1|10377.7|10376.7|10379.3|10378.4|10376.9|10376.2|210
1610691300000|2021-01-15 06:15:00|10377.6|10376.6|10378.3|10377.3|10379.3|10378.3|10377.3|10376.6|209
1610691600000|2021-01-15 06:20:00|10378.2|10377.2|10377.8|10376.8|10378.8|10377.9|10377.2|10376.3|170
1610691900000|2021-01-15 06:25:00|10377.7|10376.7|10376.9|10375.9|10377.8|10376.9|10376.7|10375.8|140
1610692200000|2021-01-15 06:30:00|10377|10376|10376.5|10375.8|10378.4|10377.5|10376.5|10375.5|225
1610692500000|2021-01-15 06:35:00|10376.9|10375.9|10378.6|10377.6|10378.9|10378|10376.9|10375.9|168
1610692800000|2021-01-15 06:40:00|10378.7|10377.7|10378.2|10377.5|10379.8|10379.1|10377.8|10376.8|329
1610693100000|2021-01-15 06:45:00|10378.1|10377.4|10378|10377|10379.2|10378.2|10377.2|10376.5|248
1610693400000|2021-01-15 06:50:00|10377.9|10376.9|10377.6|10376.6|10377.9|10376.9|10375.8|10374.8|277
1610693700000|2021-01-15 06:55:00|10377.7|10376.7|10377.6|10376.6|10378.3|10377.4|10377|10376.1|172
1610694000000|2021-01-15 07:00:00|10377.7|10376.7|10378.2|10377.2|10378.8|10378|10376.7|10375.9|310
1610694300000|2021-01-15 07:05:00|10378.1|10377.1|10375.7|10374.7|10379.2|10378.3|10375.3|10374.5|352
1610694600000|2021-01-15 07:10:00|10375.8|10374.8|10368.7|10367.7|10375.8|10374.9|10368.2|10367.4|459
1610694900000|2021-01-15 07:15:00|10368.8|10367.8|10368.7|10367.7|10369.2|10368.3|10366|10365.2|400
1610695200000|2021-01-15 07:20:00|10368.9|10367.9|10366.1|10365.1|10369.3|10368.5|10365.6|10364.9|363
1610695500000|2021-01-15 07:25:00|10365.9|10365.2|10367.9|10366.9|10368|10367|10365.1|10364.3|346
1610695800000|2021-01-15 07:30:00|10368.1|10367.1|10369.4|10368.4|10369.8|10368.9|10367.8|10366.8|352
1610696100000|2021-01-15 07:35:00|10369.5|10368.5|10368.1|10367.1|10369.5|10368.7|10365.2|10364.5|337
1610696400000|2021-01-15 07:40:00|10368|10367|10368.7|10367.7|10369.3|10368.5|10367.3|10366.4|304
1610696700000|2021-01-15 07:45:00|10368.6|10367.6|10369|10368|10369.6|10368.6|10367.7|10366.7|379
1610697000000|2021-01-15 07:50:00|10369.1|10368.1|10367.7|10367|10369.6|10368.8|10367.1|10366.2|282
1610697300000|2021-01-15 07:55:00|10367.6|10366.9|10370.2|10369.2|10370.9|10369.9|10367.4|10366.6|333
1610697600000|2021-01-15 08:00:00|10370.3|10369.3|10371.4|10370.4|10372.4|10371.5|10368|10367.1|655
1610697900000|2021-01-15 08:05:00|10371.3|10370.3|10368|10367|10372|10371.2|10368|10367|574
1610698200000|2021-01-15 08:10:00|10367.9|10366.9|10367.1|10366.4|10368.8|10367.8|10365.7|10364.7|562
1610698500000|2021-01-15 08:15:00|10367.2|10366.5|10369.2|10368.5|10369.3|10368.5|10366.4|10365.5|414
1610698800000|2021-01-15 08:20:00|10369.3|10368.3|10368.7|10368|10370.3|10369.5|10368.4|10367.5|338
1610699100000|2021-01-15 08:25:00|10368.9|10368.2|10370.3|10369.3|10372|10371.3|10368.7|10368|466
1610699400000|2021-01-15 08:30:00|10370.4|10369.4|10371.3|10370.3|10372|10371|10368.1|10367.3|451
1610699700000|2021-01-15 08:35:00|10371.4|10370.4|10370.6|10369.6|10372.7|10372|10369.9|10369|346
1610700000000|2021-01-15 08:40:00|10370.7|10369.7|10369.9|10369.2|10371.3|10370.4|10368.8|10367.8|395
1610700300000|2021-01-15 08:45:00|10370|10369.3|10371.9|10370.9|10372|10371.2|10369.3|10368.6|360
1610700600000|2021-01-15 08:50:00|10371.8|10371.2|10372.8|10371.8|10373|10372.1|10370.2|10369.2|274
1610700900000|2021-01-15 08:55:00|10373|10372|10374.9|10374.2|10376.3|10375.5|10372.8|10371.9|417
1610701200000|2021-01-15 09:00:00|10375|10374.3|10373.4|10372.7|10376.8|10376|10373.3|10372.6|391
1610701500000|2021-01-15 09:05:00|10373.3|10372.6|10372.3|10371.3|10373.6|10372.8|10371.2|10370.4|411
1610701800000|2021-01-15 09:10:00|10372.4|10371.4|10371.9|10370.9|10373.5|10372.8|10371.7|10370.9|254
1610702100000|2021-01-15 09:15:00|10372|10371|10370.6|10369.6|10373.2|10372.3|10370|10369|265
1610702400000|2021-01-15 09:20:00|10370.7|10369.7|10371.4|10370.7|10371.9|10371.1|10369.7|10368.7|322
1610702700000|2021-01-15 09:25:00|10371.5|10370.8|10370.2|10369.2|10371.8|10370.9|10369.7|10368.9|253
1610703000000|2021-01-15 09:30:00|10370.3|10369.3|10371.1|10370.4|10372.5|10371.7|10370.1|10369.1|251
1610703300000|2021-01-15 09:35:00|10371|10370.3|10370.3|10369.3|10371.5|10370.7|10369.7|10368.9|259
1610703600000|2021-01-15 09:40:00|10370.4|10369.4|10368.6|10367.6|10370.4|10369.4|10368.4|10367.5|371
1610703900000|2021-01-15 09:45:00|10368.4|10367.7|10367.9|10366.9|10369.6|10368.8|10367.2|10366.3|251
1610704200000|2021-01-15 09:50:00|10368|10367|10367.9|10366.9|10368|10367.1|10366.6|10365.7|256
1610704500000|2021-01-15 09:55:00|10367.7|10366.7|10366.4|10365.4|10368.1|10367.4|10366|10365.2|299
1610704800000|2021-01-15 10:00:00|10366.5|10365.5|10369.4|10368.4|10369.4|10368.6|10366.1|10365.1|342
1610705100000|2021-01-15 10:05:00|10369.3|10368.3|10367.5|10366.5|10369.6|10368.8|10367.4|10366.5|280
1610705400000|2021-01-15 10:10:00|10367.4|10366.4|10368.4|10367.4|10368.5|10367.6|10366.3|10365.6|232
1610705700000|2021-01-15 10:15:00|10368.5|10367.5|10366.5|10365.5|10368.8|10367.9|10366.5|10365.5|292
1610706000000|2021-01-15 10:20:00|10366.4|10365.4|10367.1|10366.4|10367.9|10367.1|10366.1|10365.1|357
1610706300000|2021-01-15 10:25:00|10367.2|10366.5|10366.9|10365.9|10367.6|10366.7|10366.6|10365.7|235
1610706600000|2021-01-15 10:30:00|10366.6|10365.8|10366|10365.3|10367|10366|10365.5|10364.7|324
1610706900000|2021-01-15 10:35:00|10365.9|10365.2|10363.4|10362.7|10366.4|10365.6|10362.8|10362|391
1610707200000|2021-01-15 10:40:00|10363.1|10362.4|10364|10363|10364.1|10363.3|10362.2|10361.4|351
1610707500000|2021-01-15 10:45:00|10363.9|10363.2|10366|10365|10366.7|10365.7|10363.8|10363.1|313
1610707800000|2021-01-15 10:50:00|10365.9|10364.9|10368.7|10367.7|10369.3|10368.6|10365.9|10364.9|291
1610708100000|2021-01-15 10:55:00|10368.4|10367.6|10366.5|10365.5|10368.9|10368|10366.4|10365.4|335
1610708400000|2021-01-15 11:00:00|10366.6|10365.6|10367.6|10366.6|10368.4|10367.5|10366.1|10365.2|360
1610708700000|2021-01-15 11:05:00|10367.7|10366.7|10368|10367|10368.7|10367.8|10367.2|10366.3|312
1610709000000|2021-01-15 11:10:00|10367.9|10366.9|10366.6|10365.9|10368.1|10367.3|10366.3|10365.4|354
1610709300000|2021-01-15 11:15:00|10366.7|10366|10365.5|10364.5|10367.9|10367.1|10364.8|10363.8|476
1610709600000|2021-01-15 11:20:00|10365.2|10364.2|10367.2|10366.2|10367.7|10366.9|10365.2|10364.2|253
1610709900000|2021-01-15 11:25:00|10367.1|10366.4|10366.1|10365.1|10367.3|10366.6|10365.3|10364.5|228
1610710200000|2021-01-15 11:30:00|10366.2|10365.2|10367.8|10366.8|10368.1|10367.3|10365.8|10364.8|259
1610710500000|2021-01-15 11:35:00|10367.9|10366.9|10366.8|10365.8|10368.2|10367.5|10366|10365.2|359
1610710800000|2021-01-15 11:40:00|10367|10366|10366.7|10365.7|10367.3|10366.6|10366.1|10365.3|204
1610711100000|2021-01-15 11:45:00|10366.8|10365.8|10365.2|10364.5|10367.9|10367.2|10365.2|10364.3|322
1610711400000|2021-01-15 11:50:00|10365.5|10364.8|10364.5|10363.5|10365.7|10365|10362.4|10361.6|371
1610711700000|2021-01-15 11:55:00|10364.6|10363.6|10366.9|10365.9|10368|10367.3|10363.2|10362.4|390
1610712000000|2021-01-15 12:00:00|10367|10366|10370.6|10369.6|10370.8|10369.9|10366.5|10365.7|382
1610712300000|2021-01-15 12:05:00|10370.7|10369.7|10367.9|10366.9|10370.7|10369.9|10367.5|10366.6|362
1610712600000|2021-01-15 12:10:00|10367.8|10366.8|10369.7|10369|10371|10370.3|10367.5|10366.7|379
1610712900000|2021-01-15 12:15:00|10369.8|10369.1|10370|10369.3|10370.9|10370.1|10368.9|10368.1|270
1610713200000|2021-01-15 12:20:00|10370.1|10369.1|10371|10370|10373.1|10372.3|10370.1|10369.1|400
1610713500000|2021-01-15 12:25:00|10370.8|10370.1|10372.5|10371.5|10373.9|10373|10370.8|10370.1|400
1610713800000|2021-01-15 12:30:00|10372.4|10371.4|10372.8|10372.1|10375.1|10374.4|10372.4|10371.4|467
1610714100000|2021-01-15 12:35:00|10372.7|10372|10371|10370.3|10373.5|10372.6|10370|10369.1|459
1610714400000|2021-01-15 12:40:00|10371.2|10370.2|10371.1|10370.4|10372.1|10371.3|10369.9|10369.2|389
1610714700000|2021-01-15 12:45:00|10371|10370.3|10369.8|10368.8|10372.3|10371.4|10369|10368|399
1610715000000|2021-01-15 12:50:00|10369.7|10368.7|10371.4|10370.4|10372.1|10371.2|10369.7|10368.7|411
1610715300000|2021-01-15 12:55:00|10371.5|10370.5|10371.7|10370.7|10371.9|10371.1|10370.3|10369.3|349
1610715600000|2021-01-15 13:00:00|10371.8|10370.8|10373.7|10373|10375.3|10374.3|10371.8|10370.8|533
1610715900000|2021-01-15 13:05:00|10373.6|10372.9|10373.7|10372.7|10376|10375.1|10373.2|10372.5|414
1610716200000|2021-01-15 13:10:00|10373.6|10372.6|10373|10372|10374.1|10373.1|10372.6|10371.7|240
1610716500000|2021-01-15 13:15:00|10372.9|10371.9|10373.1|10372.1|10373.9|10373|10372.7|10371.7|232
1610716800000|2021-01-15 13:20:00|10373.2|10372.2|10373.6|10372.9|10374.2|10373.5|10372.3|10371.6|206
1610717100000|2021-01-15 13:25:00|10373.5|10372.8|10372.2|10367.7|10373.6|10372.9|10370.1|10366.9|411
1610717400000|2021-01-15 13:30:00|10372.5|10367.9|10364.9|10363.9|10372.5|10369.3|10364.8|10363.9|621
1610717700000|2021-01-15 13:35:00|10364.7|10364|10366.1|10365.1|10366.7|10365.7|10364.4|10363.7|448
1610718000000|2021-01-15 13:40:00|10366.3|10365.3|10369.9|10368.9|10371.9|10370.9|10366.2|10365.3|549
1610718300000|2021-01-15 13:45:00|10370|10369|10372.2|10371.2|10372.7|10371.8|10369.5|10368.6|533
1610718600000|2021-01-15 13:50:00|10372.1|10371.1|10373.8|10372.8|10374.7|10373.8|10372.1|10371.1|702
1610718900000|2021-01-15 13:55:00|10373.3|10372.6|10376.2|10375.2|10376.3|10375.3|10371|10370.1|463
1610719200000|2021-01-15 14:00:00|10376.3|10375.3|10378.9|10377.9|10380.2|10379.4|10376|10375|811
1610719500000|2021-01-15 14:05:00|10378.8|10378.1|10377.2|10376.5|10380.8|10380.1|10377.1|10376.3|694
1610719800000|2021-01-15 14:10:00|10377.3|10376.6|10377.3|10376.3|10378.1|10377.1|10375.9|10375.1|423
1610720100000|2021-01-15 14:15:00|10377.4|10376.4|10379.7|10378.7|10380.4|10379.4|10376.5|10375.7|467
1610720400000|2021-01-15 14:20:00|10379.6|10378.6|10376.4|10375.7|10380|10379.1|10375.6|10374.7|512
1610720700000|2021-01-15 14:25:00|10376.5|10375.8|10377.9|10376.9|10379.4|10378.6|10376.4|10375.7|399
1610721000000|2021-01-15 14:30:00|10377.8|10376.8|10377.7|10377|10378.9|10377.9|10376.5|10375.5|514
1610721300000|2021-01-15 14:35:00|10377.6|10376.9|10376.7|10375.7|10378.3|10377.5|10375.2|10374.3|490
1610721600000|2021-01-15 14:40:00|10376.8|10375.8|10376.7|10376|10379|10378.2|10376.1|10375.4|533
1610721900000|2021-01-15 14:45:00|10376.8|10376.1|10383.6|10382.6|10384.7|10383.7|10376.4|10375.7|595
1610722200000|2021-01-15 14:50:00|10383.5|10382.5|10388.1|10387.4|10389.4|10388.7|10382.6|10381.6|791
1610722500000|2021-01-15 14:55:00|10388.2|10387.5|10387.9|10386.9|10389.3|10388.6|10386.2|10385.3|755
1610722800000|2021-01-15 15:00:00|10387.8|10386.8|10387.6|10386.9|10390.1|10389.2|10387.5|10386.5|574
1610723100000|2021-01-15 15:05:00|10387.7|10386.7|10385.4|10384.4|10390.1|10389.4|10384.6|10383.6|928
1610723400000|2021-01-15 15:10:00|10385.6|10384.6|10384.1|10383.4|10387.6|10386.8|10383.5|10382.8|649
1610723700000|2021-01-15 15:15:00|10384|10383.3|10379|10378|10385.2|10384.5|10378|10377.2|755
1610724000000|2021-01-15 15:20:00|10378.7|10377.9|10379.7|10378.7|10381.3|10380.4|10377.9|10376.9|806
1610724300000|2021-01-15 15:25:00|10379.6|10378.6|10378.7|10377.7|10380.3|10379.4|10376.2|10375.5|695
1610724600000|2021-01-15 15:30:00|10378.8|10378.1|10379.8|10379.1|10380.9|10380.2|10377.7|10376.7|584
1610724900000|2021-01-15 15:35:00|10379.7|10379|10382.6|10381.6|10382.7|10381.8|10378.9|10378.2|579
1610725200000|2021-01-15 15:40:00|10382.5|10381.5|10382|10381.3|10384.1|10383.1|10381.2|10380.5|459
1610725500000|2021-01-15 15:45:00|10382.1|10381.4|10381.6|10380.6|10383.2|10382.4|10380.3|10379.5|483
1610725800000|2021-01-15 15:50:00|10381.5|10380.5|10387.3|10386.3|10388.1|10387.4|10381.5|10380.5|581
1610726100000|2021-01-15 15:55:00|10387.2|10386.6|10386.6|10385.9|10389.5|10388.7|10386.2|10385.4|720
1610726400000|2021-01-15 16:00:00|10386.5|10385.8|10388.3|10387.3|10389.5|10388.7|10385.8|10385.1|637
1610726700000|2021-01-15 16:05:00|10388.1|10387.4|10382.4|10381.4|10388.7|10388|10382.3|10381.4|437
1610727000000|2021-01-15 16:10:00|10382.5|10381.5|10384.1|10383.1|10385.2|10384.5|10382|10381.2|463
1610727300000|2021-01-15 16:15:00|10384.2|10383.2|10385.2|10384.2|10385.3|10384.5|10383.1|10382.2|391
1610727600000|2021-01-15 16:20:00|10385.1|10384.4|10383.9|10382.9|10385.3|10384.5|10383.4|10382.7|365
1610727900000|2021-01-15 16:25:00|10383.7|10383|10380.3|10379.3|10384.5|10383.7|10378.6|10377.7|460
1610728200000|2021-01-15 16:30:00|10380.2|10379.2|10379|10378.3|10380.6|10379.6|10378.8|10378|351
1610728500000|2021-01-15 16:35:00|10379.1|10378.4|10379.5|10378.5|10380.1|10379.3|10378.4|10377.4|308
1610728800000|2021-01-15 16:40:00|10379.4|10378.4|10376.9|10375.9|10379.5|10378.7|10376.3|10375.5|441
1610729100000|2021-01-15 16:45:00|10377|10376|10378.5|10377.5|10378.5|10377.5|10376.2|10375.2|431
1610729400000|2021-01-15 16:50:00|10378.4|10377.4|10378.1|10377.4|10379.6|10378.8|10377.8|10376.9|388
1610729700000|2021-01-15 16:55:00|10378.2|10377.5|10380.8|10379.8|10381.3|10380.6|10377.8|10376.9|320
1610730000000|2021-01-15 17:00:00|10380.7|10379.7|10377.4|10376.4|10381.8|10381|10377.2|10376.2|368
1610730300000|2021-01-15 17:05:00|10377.3|10376.3|10377.9|10376.9|10378.9|10377.9|10376.4|10375.5|363
1610730600000|2021-01-15 17:10:00|10377.8|10376.8|10379.6|10378.6|10381.1|10380.2|10377.7|10376.7|379
1610730900000|2021-01-15 17:15:00|10379.3|10378.3|10379.6|10378.6|10381.1|10380.3|10379.2|10378.2|255
1610731200000|2021-01-15 17:20:00|10379.8|10378.8|10378.1|10377.1|10379.8|10378.8|10377.9|10376.9|263
1610731500000|2021-01-15 17:25:00|10378.2|10377.2|10379.7|10378.7|10379.8|10378.8|10377.5|10376.5|299
1610731800000|2021-01-15 17:30:00|10379.6|10378.6|10381.3|10380.3|10381.4|10380.4|10378.1|10377.1|317
1610732100000|2021-01-15 17:35:00|10381.4|10380.4|10384.5|10383.5|10385.5|10384.6|10381.2|10380.2|386
1610732400000|2021-01-15 17:40:00|10384.6|10383.6|10385.3|10384.3|10385.4|10384.6|10384|10383.1|288
1610732700000|2021-01-15 17:45:00|10385.4|10384.4|10382.8|10381.8|10385.5|10384.7|10382.5|10381.5|250
1610733000000|2021-01-15 17:50:00|10382.7|10381.7|10381.8|10380.8|10383.4|10382.4|10380.5|10379.6|272
1610733300000|2021-01-15 17:55:00|10381.7|10381|10381.5|10380.5|10381.9|10381|10380.9|10380.1|290
1610733600000|2021-01-15 18:00:00|10381.7|10380.7|10382.1|10381.4|10382.9|10382|10381|10380|358
1610733900000|2021-01-15 18:05:00|10382.3|10381.3|10382.4|10381.4|10384.4|10383.4|10381.4|10380.7|284
1610734200000|2021-01-15 18:10:00|10382.8|10381.8|10382.6|10381.9|10383|10382.1|10381.1|10380.2|240
1610734500000|2021-01-15 18:15:00|10382.5|10381.8|10383.5|10382.5|10384.4|10383.5|10382.5|10381.6|205
1610734800000|2021-01-15 18:20:00|10383.1|10382.1|10383.9|10383.2|10384.6|10383.6|10382.7|10381.7|264
1610735100000|2021-01-15 18:25:00|10384|10383.3|10385.8|10384.8|10386.7|10385.9|10384|10383.3|311
1610735400000|2021-01-15 18:30:00|10385.9|10384.9|10386.3|10385.3|10387.7|10386.8|10385.6|10384.6|273
1610735700000|2021-01-15 18:35:00|10386.2|10385.2|10385.7|10384.7|10387.9|10387.2|10385.7|10384.7|320
1610736000000|2021-01-15 18:40:00|10385.8|10384.8|10387.5|10386.5|10388.5|10387.5|10385.6|10384.6|284
1610736300000|2021-01-15 18:45:00|10387.6|10386.6|10388|10387|10388.7|10387.7|10386.5|10385.7|283
1610736600000|2021-01-15 18:50:00|10387.9|10386.9|10385.2|10384.2|10388.1|10387.1|10385|10384|199
1610736900000|2021-01-15 18:55:00|10385.1|10384.1|10385.8|10384.8|10386.1|10385.1|10384|10383|246
1610737200000|2021-01-15 19:00:00|10385.7|10384.7|10385|10384|10386.2|10385.2|10384.7|10383.9|251
1610737500000|2021-01-15 19:05:00|10385.1|10384.1|10385.6|10384.6|10386|10385|10384.7|10383.9|164
1610737800000|2021-01-15 19:10:00|10385.5|10384.5|10384.8|10383.8|10385.6|10384.6|10383.7|10382.9|189
1610738100000|2021-01-15 19:15:00|10384.7|10383.7|10384.3|10383.3|10384.9|10384.1|10383.4|10382.4|172
1610738400000|2021-01-15 19:20:00|10384.2|10383.2|10384.1|10383.1|10384.8|10383.8|10383.2|10382.2|179
1610738700000|2021-01-15 19:25:00|10384.2|10383.2|10384.4|10383.4|10384.6|10383.7|10383.5|10382.5|180
1610739000000|2021-01-15 19:30:00|10384.3|10383.3|10383.3|10382.3|10384.4|10383.4|10383.3|10382.3|137
1610739300000|2021-01-15 19:35:00|10383.4|10382.4|10383|10382|10384.5|10383.5|10382.9|10381.9|142
1610739600000|2021-01-15 19:40:00|10383.1|10382.1|10381.8|10380.8|10383.2|10382.2|10381.7|10380.7|195
1610739900000|2021-01-15 19:45:00|10381.9|10380.9|10383|10382|10383.7|10382.8|10381.8|10380.8|171
1610740200000|2021-01-15 19:50:00|10382.9|10381.9|10384.4|10383.4|10384.7|10383.7|10382.6|10381.6|251
1610740500000|2021-01-15 19:55:00|10384.3|10383.3|10386.9|10386.2|10387.4|10386.5|10384.1|10383.1|350
1610740800000|2021-01-15 20:00:00|10387|10386|10387|10386|10388.1|10387.1|10385.4|10384.4|408
1610741100000|2021-01-15 20:05:00|10386.9|10385.9|10385.3|10384.3|10387.5|10386.5|10384.9|10383.9|248
1610741400000|2021-01-15 20:10:00|10385.2|10384.2|10385.9|10384.9|10386.2|10385.2|10384.8|10383.8|182
1610741700000|2021-01-15 20:15:00|10386|10385|10386.5|10385.5|10387|10386|10385.4|10384.4|153
1610742000000|2021-01-15 20:20:00|10386.6|10385.6|10386.3|10385.3|10387.2|10386.2|10385.8|10384.8|97
1610742300000|2021-01-15 20:25:00|10386.2|10385.2|10386.9|10385.9|10387.3|10386.3|10386.1|10385.2|101
1610742600000|2021-01-15 20:30:00|10387.1|10386.1|10387.2|10386.2|10387.8|10386.9|10386.8|10385.8|178
1610742900000|2021-01-15 20:35:00|10387.3|10386.3|10385.3|10384.3|10387.5|10386.5|10385.1|10384.1|186
1610743200000|2021-01-15 20:40:00|10385.4|10384.4|10385.4|10384.4|10386|10385|10385.2|10384.2|162
1610743500000|2021-01-15 20:45:00|10385.2|10384.2|10385.9|10384.9|10385.9|10385.1|10384.2|10383.2|219
1610743800000|2021-01-15 20:50:00|10385.8|10384.8|10386.1|10385.1|10386.3|10385.3|10385.3|10384.5|207
1610744100000|2021-01-15 20:55:00|10386.2|10385.2|10387.5|10386.5|10387.7|10386.7|10385.9|10384.9|325
1610744400000|2021-01-15 21:00:00|10387.6|10386.6|10389.3|10388.3|10390.7|10389.7|10387.6|10386.6|335
1610744700000|2021-01-15 21:05:00|10389.5|10388.5|10390.2|10389.2|10390.5|10389.5|10388.9|10387.9|332
1610745000000|2021-01-15 21:10:00|10390.3|10389.3|10389.1|10388.1|10390.3|10389.3|10388.7|10387.7|140
1610745300000|2021-01-15 21:15:00|10389|10388|10390|10389|10390.2|10389.5|10388.6|10387.6|112
1610745600000|2021-01-15 21:20:00|10389.9|10388.9|10388.3|10387.3|10390|10389|10387.5|10386.5|175
1610745900000|2021-01-15 21:25:00|10388.2|10387.2|10388|10387|10388.7|10387.7|10387.8|10386.8|162
1610746200000|2021-01-15 21:30:00|10388.1|10387.1|10388.1|10387.1|10388.4|10387.4|10387.8|10386.8|116
1610746500000|2021-01-15 21:35:00|10388.3|10387.3|10388.5|10387.5|10388.7|10387.7|10387.5|10386.5|241
1610746800000|2021-01-15 21:40:00|10388.6|10387.6|10388.6|10387.6|10389.3|10388.3|10388.2|10387.2|99
1610747100000|2021-01-15 21:45:00|10388.9|10387.9|10392|10391|10392.2|10391.2|10388.9|10387.9|262
1610747400000|2021-01-15 21:50:00|10391.8|10390.8|10387.3|10386.3|10392.1|10391.1|10387.3|10386.3|334
1610747700000|2021-01-15 21:55:00|10387.4|10386.4|10388|10387|10393.5|10389.1|10387.4|10385.3|213
1610917200000|2021-01-17 21:00:00|10381.3|10375.8|10381.3|10375.8|10381.3|10376.4|10381.2|10370.1|6
1610917500000|2021-01-17 21:05:00|10380.5|10370.5|10381.9|10369.9|10382.8|10374.2|10378.1|10369.1|38
1610917800000|2021-01-17 21:10:00|10381|10369|10381.9|10372.8|10381.9|10372.8|10379.7|10368.6|34
1610918100000|2021-01-17 21:15:00|10381.5|10371.5|10381|10369|10384|10373.5|10381|10369|24
1610918400000|2021-01-17 21:20:00|10377.9|10365.9|10380.8|10368.8|10384.2|10373.1|10377.9|10365.9|13
1610918700000|2021-01-17 21:25:00|10381.1|10371|10382.4|10375.3|10384.2|10376.8|10379.1|10368.8|21
1610919000000|2021-01-17 21:30:00|10382.8|10375|10381.8|10373.2|10382.8|10376.3|10381.4|10372.8|31
1610919300000|2021-01-17 21:35:00|10383|10374.4|10378.4|10370.7|10383.9|10375.7|10374.2|10367.7|99
1610919600000|2021-01-17 21:40:00|10380.9|10372.2|10381.1|10379.1|10387.7|10381.2|10379.9|10372.2|111
1610919900000|2021-01-17 21:45:00|10382|10380|10380.9|10378.9|10387.5|10381.2|10380.5|10377.7|83
1610920200000|2021-01-17 21:50:00|10380.8|10378.8|10381.1|10379.1|10381.6|10379.6|10380.5|10378.5|43
1610920500000|2021-01-17 21:55:00|10381|10379|10384.5|10382.5|10388.3|10382.6|10381|10375.6|46
1610920800000|2021-01-17 22:00:00|10384.7|10382.7|10385.5|10383.5|10389.1|10384.2|10383|10376.4|82
1610921100000|2021-01-17 22:05:00|10385.4|10383.4|10388.5|10383.6|10391|10385.1|10384.6|10378.7|114
1610921400000|2021-01-17 22:10:00|10387.2|10385.2|10388.6|10383.1|10393|10386.8|10384.6|10379.4|145
1610921700000|2021-01-17 22:15:00|10389.6|10383.3|10387.5|10379|10390.5|10384.3|10385.7|10376.6|271
1610922000000|2021-01-17 22:20:00|10387.6|10378.8|10386.7|10381.5|10390.2|10383.3|10385.7|10376|321
1610922300000|2021-01-17 22:25:00|10386.8|10381.3|10386.7|10382.5|10388.8|10382.8|10386.4|10380.9|122
1610922600000|2021-01-17 22:30:00|10386.8|10382.4|10387.9|10381.9|10388.3|10382.9|10386|10381|132
1610922900000|2021-01-17 22:35:00|10388.2|10382.2|10388|10382.2|10388.7|10383.6|10386.2|10381.3|147
1610923200000|2021-01-17 22:40:00|10387.8|10382.1|10387.6|10382.9|10388.3|10383.7|10386.6|10381.7|193
1610923500000|2021-01-17 22:45:00|10387.5|10383|10385.9|10382.3|10388.3|10383.7|10384.8|10380.9|236
1610923800000|2021-01-17 22:50:00|10386.5|10382|10388.1|10382.1|10390.1|10384.7|10386.4|10381.1|288
1610924100000|2021-01-17 22:55:00|10387.9|10382|10387.2|10381.2|10388.6|10383.4|10386.1|10380.2|278
1610924400000|2021-01-17 23:00:00|10387.3|10381.3|10385.6|10384.6|10387.7|10384.6|10384.2|10380.8|691
1610924700000|2021-01-17 23:05:00|10385.7|10384.7|10384.9|10383.9|10387.1|10385.9|10384.8|10383.5|232
1610925000000|2021-01-17 23:10:00|10385|10384|10383.9|10382.9|10385.6|10384.6|10383.4|10382|238
1610925300000|2021-01-17 23:15:00|10384.1|10383.1|10383.9|10382.9|10384.5|10383.5|10383.2|10382.2|184
1610925600000|2021-01-17 23:20:00|10383.8|10382.8|10383.4|10382.4|10383.9|10382.9|10382|10381|216
1610925900000|2021-01-17 23:25:00|10383.5|10382.5|10385.2|10384.2|10385.3|10384.3|10383|10382|97
1610926200000|2021-01-17 23:30:00|10385.1|10384.1|10386.4|10385.4|10387|10386|10383.8|10382.8|220
1610926500000|2021-01-17 23:35:00|10386.3|10385.3|10386.9|10386.2|10389.7|10388.7|10384.5|10383.5|430
1610926800000|2021-01-17 23:40:00|10387|10386|10389.1|10388.1|10389.6|10388.6|10386.1|10385.1|298
1610927100000|2021-01-17 23:45:00|10388.9|10387.9|10389.5|10388.5|10390|10389.2|10387.8|10386.8|372
1610927400000|2021-01-17 23:50:00|10389.4|10388.4|10391.9|10390.9|10391.9|10390.9|10389.1|10388.1|307
1610927700000|2021-01-17 23:55:00|10391.8|10390.8|10392.2|10391.2|10393.1|10392.1|10391|10390|431
1610928000000|2021-01-18 00:00:00|10392.1|10391.1|10388.7|10387.7|10393.7|10392.7|10387.7|10386.7|515
1610928300000|2021-01-18 00:05:00|10388.8|10387.8|10387.3|10386.3|10389.5|10388.5|10385.2|10384.2|420
1610928600000|2021-01-18 00:10:00|10387.4|10386.4|10386.4|10385.4|10389.2|10388.2|10385.7|10384.7|362
1610928900000|2021-01-18 00:15:00|10386.5|10385.5|10386.2|10385.2|10387.1|10386.1|10384.8|10383.8|409
1610929200000|2021-01-18 00:20:00|10386.3|10385.3|10382.6|10381.6|10386.4|10385.4|10381.8|10381.1|467
1610929500000|2021-01-18 00:25:00|10382.5|10381.5|10383.8|10382.8|10384.1|10383.1|10380.2|10379.4|367
1610929800000|2021-01-18 00:30:00|10383.9|10382.9|10384.2|10383.2|10384.6|10383.7|10382.7|10381.9|308
1610930100000|2021-01-18 00:35:00|10384.1|10383.4|10382.6|10381.6|10385.7|10384.7|10382|10381|310
1610930400000|2021-01-18 00:40:00|10382.7|10381.7|10383.7|10383|10385.9|10385|10382.4|10381.4|267
1610930700000|2021-01-18 00:45:00|10383.8|10383.1|10385.3|10384.3|10386|10385|10383.5|10382.6|242
1610931000000|2021-01-18 00:50:00|10385.2|10384.2|10382.8|10381.8|10385.5|10384.6|10381.3|10380.4|354
1610931300000|2021-01-18 00:55:00|10383.3|10382.3|10381.9|10380.9|10383.3|10382.3|10380.1|10379.3|359
1610931600000|2021-01-18 01:00:00|10381.8|10380.8|10380.9|10379.9|10383.5|10382.5|10380.1|10379.1|372
1610931900000|2021-01-18 01:05:00|10380.8|10379.8|10378.7|10377.7|10382|10381.2|10376.8|10375.8|419
1610932200000|2021-01-18 01:10:00|10378.6|10377.6|10377.3|10376.3|10380|10379|10377|10376|337
1610932500000|2021-01-18 01:15:00|10377.2|10376.2|10377.3|10376.3|10378.2|10377.2|10376|10375.1|315
1610932800000|2021-01-18 01:20:00|10377.4|10376.4|10376.5|10375.8|10378.3|10377.5|10376.3|10375.6|263
1610933100000|2021-01-18 01:25:00|10376.6|10375.6|10374.6|10373.6|10376.7|10376|10373.3|10372.5|355
1610933400000|2021-01-18 01:30:00|10374.7|10373.7|10373.5|10372.5|10374.8|10373.8|10372|10371.3|464
1610933700000|2021-01-18 01:35:00|10373.4|10372.4|10373.9|10372.9|10374.3|10373.5|10372.2|10371.4|504
1610934000000|2021-01-18 01:40:00|10374|10373|10373.6|10372.6|10375.8|10374.8|10373|10372|399
1610934300000|2021-01-18 01:45:00|10373.7|10372.7|10373.2|10372.2|10374.7|10373.9|10372.1|10371.4|325
1610934600000|2021-01-18 01:50:00|10373.3|10372.3|10373.2|10372.5|10373.9|10373|10372.1|10371.2|329
1610934900000|2021-01-18 01:55:00|10373|10372.3|10373.4|10372.4|10374.5|10373.2|10370.9|10370.1|357
1610935200000|2021-01-18 02:00:00|10373.3|10372.3|10369.6|10368.6|10373.5|10372.5|10369.6|10368.6|422
1610935500000|2021-01-18 02:05:00|10369.8|10368.8|10371.2|10370.2|10371.3|10370.4|10369.3|10368.4|294
1610935800000|2021-01-18 02:10:00|10371.3|10370.5|10372.5|10371.8|10374|10373|10371.2|10370.2|395
1610936100000|2021-01-18 02:15:00|10372.6|10371.9|10372.7|10371.7|10374.2|10373.2|10371.9|10371.1|624
1610936400000|2021-01-18 02:20:00|10372.8|10371.8|10375.6|10374.6|10375.8|10374.9|10372.6|10371.6|523
1610936700000|2021-01-18 02:25:00|10374.9|10374.2|10374.9|10373.9|10375.5|10374.6|10373.3|10372.5|629
1610937000000|2021-01-18 02:30:00|10375|10374|10372.9|10371.9|10375.1|10374.1|10372.4|10371.6|253
1610937300000|2021-01-18 02:35:00|10373|10372|10370.3|10369.3|10373.1|10372.1|10369.4|10368.6|370
1610937600000|2021-01-18 02:40:00|10370.2|10369.2|10371.3|10370.3|10371.7|10371|10370|10369.2|358
1610937900000|2021-01-18 02:45:00|10371.4|10370.4|10371.4|10370.4|10371.8|10370.9|10370.4|10369.5|261
1610938200000|2021-01-18 02:50:00|10371.3|10370.3|10372|10371|10372.3|10371.5|10370.8|10369.9|255
1610938500000|2021-01-18 02:55:00|10371.9|10370.9|10371.9|10370.9|10372.2|10371.2|10370.8|10369.9|274
1610938800000|2021-01-18 03:00:00|10372|10371|10372.7|10372|10373.9|10373|10371.2|10370.2|447
1610939100000|2021-01-18 03:05:00|10372.6|10371.9|10375.3|10374.3|10375.7|10374.7|10372.6|10371.8|414
1610939400000|2021-01-18 03:10:00|10375.4|10374.4|10374.2|10373.2|10376.1|10375.1|10374|10373|298
1610939700000|2021-01-18 03:15:00|10374.3|10373.3|10374.8|10373.8|10375.8|10375|10374|10373.1|406
1610940000000|2021-01-18 03:20:00|10375|10374.3|10376.7|10375.7|10377.1|10376.4|10374.4|10373.5|412
1610940300000|2021-01-18 03:25:00|10376.6|10375.6|10376.9|10375.9|10377|10376.2|10375.1|10374.4|323
1610940600000|2021-01-18 03:30:00|10376.8|10375.8|10377.4|10376.7|10378.8|10378|10376.8|10375.8|231
1610940900000|2021-01-18 03:35:00|10377.1|10376.4|10376.4|10375.7|10377.3|10376.4|10375.7|10374.9|167
1610941200000|2021-01-18 03:40:00|10376.3|10375.6|10376.8|10376.1|10377.5|10376.6|10376.3|10375.5|194
1610941500000|2021-01-18 03:45:00|10376.9|10376.2|10377.1|10376.1|10377.4|10376.6|10376.4|10375.7|326
1610941800000|2021-01-18 03:50:00|10377|10376|10376.4|10375.7|10377.6|10376.7|10376.2|10375.5|215
1610942100000|2021-01-18 03:55:00|10376.5|10375.8|10375.1|10374.1|10377.3|10376.6|10374.8|10374|250
1610942400000|2021-01-18 04:00:00|10375|10374|10376|10375.3|10376.7|10376|10375|10374|180
1610942700000|2021-01-18 04:05:00|10376.1|10375.4|10375.8|10374.8|10377.3|10376.6|10375.6|10374.8|136
1610943000000|2021-01-18 04:10:00|10375.7|10375|10373.9|10373.2|10375.9|10375|10373.6|10372.9|182
1610943300000|2021-01-18 04:15:00|10374.1|10373.1|10375.7|10374.7|10375.8|10374.9|10373.9|10373.1|183
1610943600000|2021-01-18 04:20:00|10375.6|10374.6|10376.7|10375.7|10376.7|10375.9|10375.2|10374.3|191
1610943900000|2021-01-18 04:25:00|10376.8|10375.8|10375.7|10374.7|10376.8|10375.8|10374.9|10374|323
1610944200000|2021-01-18 04:30:00|10375.8|10374.8|10375.6|10374.6|10377.3|10376.5|10375.3|10374.4|285
1610944500000|2021-01-18 04:35:00|10375.5|10374.8|10376.2|10375.2|10376.8|10375.9|10375.2|10374.4|183
1610944800000|2021-01-18 04:40:00|10376.3|10375.3|10376.3|10375.3|10376.7|10376|10375.8|10375|131
1610945100000|2021-01-18 04:45:00|10376.2|10375.2|10376|10375|10376.5|10375.7|10374.7|10373.8|202
1610945400000|2021-01-18 04:50:00|10375.9|10374.9|10375.1|10374.1|10376.2|10375.3|10375|10374.1|153
1610945700000|2021-01-18 04:55:00|10374.9|10374.2|10375.2|10374.2|10375.5|10374.6|10374|10373.1|243
1610946000000|2021-01-18 05:00:00|10375.3|10374.3|10374|10373.3|10375.4|10374.5|10373.8|10373|186
1610946300000|2021-01-18 05:05:00|10373.9|10373.2|10375.2|10374.2|10375.8|10374.8|10373.9|10373.1|179
1610946600000|2021-01-18 05:10:00|10375.3|10374.3|10372|10371|10375.6|10374.6|10371.5|10370.6|260
1610946900000|2021-01-18 05:15:00|10372.1|10371.1|10371.8|10370.8|10372.9|10372|10370.9|10369.9|245
1610947200000|2021-01-18 05:20:00|10372|10371|10373|10372.3|10373.5|10372.8|10371.9|10370.9|245
1610947500000|2021-01-18 05:25:00|10373.1|10372.4|10372.3|10371.3|10373.3|10372.6|10371.8|10371.1|356
1610947800000|2021-01-18 05:30:00|10372.2|10371.2|10372.3|10371.6|10373.2|10372.4|10372|10371.1|372
1610948100000|2021-01-18 05:35:00|10372.5|10371.5|10370.6|10369.9|10372.7|10372|10370.3|10369.4|401
1610948400000|2021-01-18 05:40:00|10370.5|10369.8|10371.8|10370.8|10372.1|10371.4|10370.3|10369.6|266
1610948700000|2021-01-18 05:45:00|10371.6|10370.9|10373.2|10372.2|10373.3|10372.3|10371.3|10370.5|218
1610949000000|2021-01-18 05:50:00|10373|10372|10373.8|10373.1|10374.3|10373.4|10372.7|10371.7|256
1610949300000|2021-01-18 05:55:00|10374.1|10373.4|10373.3|10372.6|10374.5|10373.6|10372.9|10372.1|341
1610949600000|2021-01-18 06:00:00|10373.4|10372.7|10374.6|10373.6|10375.7|10374.8|10372.5|10371.5|427
1610949900000|2021-01-18 06:05:00|10374.7|10373.7|10375.7|10374.7|10375.8|10375|10374.4|10373.5|263
1610950200000|2021-01-18 06:10:00|10375.6|10374.6|10375.3|10374.3|10376.1|10375.2|10374.5|10373.5|267
1610950500000|2021-01-18 06:15:00|10375.2|10374.2|10374.1|10373.1|10375.4|10374.6|10373.8|10373|224
1610950800000|2021-01-18 06:20:00|10374.2|10373.2|10374.8|10374.1|10375.2|10374.3|10373.9|10373|171
1610951100000|2021-01-18 06:25:00|10374.6|10373.9|10375.1|10374.1|10375.5|10374.7|10373.8|10373|187
1610951400000|2021-01-18 06:30:00|10375|10374|10374.6|10373.6|10375|10374|10373.6|10372.7|151
1610951700000|2021-01-18 06:35:00|10374.5|10373.5|10375|10374.3|10375.3|10374.5|10374.3|10373.5|156
1610952000000|2021-01-18 06:40:00|10375.1|10374.4|10374.4|10373.7|10375.2|10374.4|10374.3|10373.4|115
1610952300000|2021-01-18 06:45:00|10374.5|10373.5|10374|10373|10374.6|10373.6|10373.2|10372.4|99
1610952600000|2021-01-18 06:50:00|10374.1|10373.1|10371.9|10370.9|10374.2|10373.4|10371.7|10370.8|184
1610952900000|2021-01-18 06:55:00|10371.8|10371.1|10372.6|10371.6|10372.8|10371.9|10370.9|10370.1|225
1610953200000|2021-01-18 07:00:00|10372.7|10371.9|10371.5|10370.8|10372.9|10372.1|10370.7|10370|324
1610953500000|2021-01-18 07:05:00|10371.6|10370.9|10373|10372|10373.7|10373|10371.5|10370.8|257
1610953800000|2021-01-18 07:10:00|10373.2|10372.2|10373.6|10372.6|10374.1|10373.2|10371.4|10370.7|315
1610954100000|2021-01-18 07:15:00|10373.4|10372.7|10372.5|10371.5|10373.9|10373|10372.2|10371.4|250
1610954400000|2021-01-18 07:20:00|10372.4|10371.4|10374.1|10373.4|10374.2|10373.5|10372|10371.3|198
1610954700000|2021-01-18 07:25:00|10374|10373.3|10374.7|10373.7|10374.7|10373.9|10373.4|10372.5|226
1610955000000|2021-01-18 07:30:00|10374.6|10373.6|10375.2|10374.5|10376.4|10375.6|10374.3|10373.4|389
1610955300000|2021-01-18 07:35:00|10375.3|10374.3|10374.4|10373.4|10375.5|10374.6|10373.7|10372.9|226
1610955600000|2021-01-18 07:40:00|10374.5|10373.5|10375.3|10374.6|10375.9|10375.1|10373.5|10372.7|260
1610955900000|2021-01-18 07:45:00|10375.4|10374.7|10372.5|10371.5|10375.6|10374.7|10372.1|10371.3|317
1610956200000|2021-01-18 07:50:00|10372.4|10371.4|10374.2|10373.5|10374.6|10373.8|10372.1|10371.2|333
1610956500000|2021-01-18 07:55:00|10374.1|10373.4|10376|10375.3|10376.9|10375.9|10374.1|10373.2|295
1610956800000|2021-01-18 08:00:00|10376.1|10375.4|10377.8|10376.8|10378|10377|10375.9|10375.1|483
1610957100000|2021-01-18 08:05:00|10377.7|10376.7|10377.4|10376.4|10378.2|10377.2|10376.9|10375.9|424
1610957400000|2021-01-18 08:10:00|10377.3|10376.3|10378.4|10377.4|10378.5|10377.5|10376.6|10375.6|318
1610957700000|2021-01-18 08:15:00|10378.3|10377.3|10379.6|10378.6|10380.4|10379.4|10377.7|10376.7|387
1610958000000|2021-01-18 08:20:00|10379.7|10378.7|10378.4|10377.4|10379.9|10378.9|10377.7|10376.7|489
1610958300000|2021-01-18 08:25:00|10378.3|10377.3|10376.8|10375.8|10378.9|10377.9|10375.4|10374.4|415
1610958600000|2021-01-18 08:30:00|10376.6|10375.6|10374.6|10373.6|10377.4|10376.4|10374.6|10373.6|360
1610958900000|2021-01-18 08:35:00|10374.7|10373.7|10373.9|10372.9|10376|10375|10373.2|10372.2|289
1610959200000|2021-01-18 08:40:00|10373.8|10372.8|10375.6|10374.6|10376.5|10375.5|10373.8|10372.8|289
1610959500000|2021-01-18 08:45:00|10375.7|10374.7|10376.5|10375.5|10376.6|10375.6|10373.7|10372.7|280
1610959800000|2021-01-18 08:50:00|10376.4|10375.4|10378.2|10377.2|10378.5|10377.7|10376.4|10375.4|247
1610960100000|2021-01-18 08:55:00|10378.3|10377.3|10378.3|10377.3|10379.4|10378.4|10377.3|10376.4|343
1610960400000|2021-01-18 09:00:00|10378.1|10377.1|10380.3|10379.3|10380.4|10379.4|10378.1|10377.1|384
1610960700000|2021-01-18 09:05:00|10380.2|10379.2|10380.4|10379.4|10380.7|10379.7|10379|10378|387
1610961000000|2021-01-18 09:10:00|10380.3|10379.3|10379.1|10378.1|10380.5|10379.6|10379.1|10378.1|507
1610961300000|2021-01-18 09:15:00|10379.2|10378.2|10378.4|10377.4|10379.8|10378.8|10377.9|10376.9|373
1610961600000|2021-01-18 09:20:00|10378.3|10377.3|10380.4|10379.4|10380.4|10379.4|10378.2|10377.2|367
1610961900000|2021-01-18 09:25:00|10380.5|10379.5|10380.2|10379.5|10380.5|10379.7|10379.5|10378.8|341
1610962200000|2021-01-18 09:30:00|10380.3|10379.6|10383.2|10382.5|10383.4|10382.6|10380.2|10379.5|366
1610962500000|2021-01-18 09:35:00|10383.3|10382.6|10383.2|10382.2|10383.8|10383|10382.2|10381.4|316
1610962800000|2021-01-18 09:40:00|10383.1|10382.1|10382.5|10381.8|10383.8|10382.9|10381.8|10381|295
1610963100000|2021-01-18 09:45:00|10382.6|10381.9|10383|10382|10384.7|10384|10382.3|10381.4|432
1610963400000|2021-01-18 09:50:00|10382.9|10381.9|10382|10381|10383.9|10383|10381.7|10380.7|385
1610963700000|2021-01-18 09:55:00|10382.1|10381.1|10381.3|10380.6|10382.3|10381.6|10381.2|10380.2|354
1610964000000|2021-01-18 10:00:00|10381.5|10380.5|10380.2|10379.2|10381.9|10380.9|10379.5|10378.5|273
1610964300000|2021-01-18 10:05:00|10380.1|10379.1|10379.6|10378.6|10380.8|10380.1|10379.5|10378.5|197
1610964600000|2021-01-18 10:10:00|10379.7|10378.7|10377.2|10376.5|10380.4|10379.6|10377.1|10376.3|275
1610964900000|2021-01-18 10:15:00|10377.1|10376.4|10376.8|10375.8|10378.6|10377.7|10376.4|10375.6|275
1610965200000|2021-01-18 10:20:00|10376.9|10375.9|10378.8|10377.8|10379|10378|10376.4|10375.7|282
1610965500000|2021-01-18 10:25:00|10378.9|10377.9|10379.9|10378.9|10380.4|10379.4|10377.9|10377.1|191
1610965800000|2021-01-18 10:30:00|10380|10379|10379.9|10379.2|10380.5|10379.6|10379.5|10378.6|241
1610966100000|2021-01-18 10:35:00|10380.1|10379.1|10380|10379|10380.3|10379.5|10379.2|10378.4|187
1610966400000|2021-01-18 10:40:00|10379.8|10378.8|10379.4|10378.4|10380.5|10379.6|10379|10378.3|215
1610966700000|2021-01-18 10:45:00|10379.3|10378.3|10379.6|10378.6|10379.6|10378.7|10378|10377.2|225
1610967000000|2021-01-18 10:50:00|10379.4|10378.7|10379.6|10378.9|10380.1|10379.3|10379.3|10378.4|173
1610967300000|2021-01-18 10:55:00|10379.5|10378.8|10378.9|10377.9|10379.9|10379.2|10378.3|10377.3|236
1610967600000|2021-01-18 11:00:00|10379|10378|10377.5|10376.8|10379.2|10378.2|10377.3|10376.4|307
1610967900000|2021-01-18 11:05:00|10377.6|10376.9|10378.2|10377.2|10379.6|10378.8|10377.6|10376.7|292
1610968200000|2021-01-18 11:10:00|10378.3|10377.3|10375.8|10375.1|10378.8|10377.8|10374.8|10374|379
1610968500000|2021-01-18 11:15:00|10375.7|10375|10375.7|10374.7|10376.4|10375.6|10373.9|10373|333
1610968800000|2021-01-18 11:20:00|10375.8|10374.8|10376.3|10375.6|10377.1|10376.2|10374.4|10373.7|379
1610969100000|2021-01-18 11:25:00|10376.2|10375.5|10375.1|10374.1|10376.4|10375.6|10374.8|10374.1|280
1610969400000|2021-01-18 11:30:00|10375.3|10374.3|10376.1|10375.1|10376.5|10375.7|10375.2|10374.2|469
1610969700000|2021-01-18 11:35:00|10376.2|10375.4|10373.4|10372.7|10376.3|10375.5|10372.6|10371.9|461
1610970000000|2021-01-18 11:40:00|10373.5|10372.8|10374.7|10374|10375.4|10374.5|10373.1|10372.2|377
1610970300000|2021-01-18 11:45:00|10375|10373.9|10375.5|10374.5|10375.5|10374.6|10374.5|10373.6|260
1610970600000|2021-01-18 11:50:00|10375.3|10374.6|10375.8|10374.8|10376.2|10375.4|10375|10374.1|201
1610970900000|2021-01-18 11:55:00|10375.7|10374.7|10376.1|10375.1|10378.3|10377.3|10375.3|10374.6|337
1610971200000|2021-01-18 12:00:00|10376.2|10375.2|10376.6|10375.6|10376.9|10376|10374.9|10374.2|244
1610971500000|2021-01-18 12:05:00|10376.7|10375.7|10376.9|10375.9|10377.2|10376.5|10375.5|10374.7|186
1610971800000|2021-01-18 12:10:00|10376.8|10376.1|10376.6|10375.6|10376.9|10376.1|10375.3|10374.5|229
1610972100000|2021-01-18 12:15:00|10376.2|10375.5|10377.8|10376.8|10377.9|10376.9|10376|10375.1|212
1610972400000|2021-01-18 12:20:00|10377.9|10376.9|10376.8|10376.1|10378.1|10377.1|10376.5|10375.7|218
1610972700000|2021-01-18 12:25:00|10376.7|10376|10377.7|10376.7|10378|10377.3|10376.2|10375.3|240
1610973000000|2021-01-18 12:30:00|10377.6|10376.6|10378.3|10377.6|10378.6|10377.9|10377.4|10376.4|144
1610973300000|2021-01-18 12:35:00|10378.4|10377.4|10378.9|10377.9|10378.9|10377.9|10376.8|10375.9|251
1610973600000|2021-01-18 12:40:00|10378.8|10377.8|10379|10378.3|10379.2|10378.4|10377.1|10376.4|187
1610973900000|2021-01-18 12:45:00|10378.9|10378.2|10377.4|10376.4|10379|10378.3|10376.9|10376|174
1610974200000|2021-01-18 12:50:00|10377.3|10376.3|10376.6|10375.9|10377.7|10376.7|10375.5|10374.7|191
1610974500000|2021-01-18 12:55:00|10376.7|10376|10377.7|10376.7|10379.1|10378.1|10376.2|10375.4|300
1610974800000|2021-01-18 13:00:00|10377.6|10376.6|10377.5|10376.8|10378.7|10377.9|10376|10375.1|358
1610975100000|2021-01-18 13:05:00|10377.8|10377.1|10378|10377.3|10378.2|10377.3|10376.4|10375.6|241
1610975400000|2021-01-18 13:10:00|10378.1|10377.4|10377.2|10376.2|10378.1|10377.4|10376.9|10376.1|207
1610975700000|2021-01-18 13:15:00|10377.3|10376.3|10376.9|10375.9|10377.3|10376.4|10376.1|10375.4|185
1610976000000|2021-01-18 13:20:00|10376.6|10375.6|10375.2|10374.2|10376.6|10375.6|10373.9|10372.9|276
1610976300000|2021-01-18 13:25:00|10375.1|10374.1|10375.7|10374.7|10376|10375.1|10374.9|10374|172
1610976600000|2021-01-18 13:30:00|10375.6|10374.6|10374.6|10373.9|10375.6|10374.8|10374|10373.1|238
1610976900000|2021-01-18 13:35:00|10374.8|10373.8|10374.7|10373.7|10374.9|10374.1|10373.6|10372.9|306
1610977200000|2021-01-18 13:40:00|10374.6|10373.6|10376.8|10375.8|10377.1|10376.1|10374.6|10373.6|280
1610977500000|2021-01-18 13:45:00|10376.9|10375.9|10375.7|10374.7|10377.2|10376.2|10375.5|10374.5|319
1610977800000|2021-01-18 13:50:00|10375.8|10374.8|10375.6|10374.9|10376.1|10375.3|10375.1|10374.3|195
1610978100000|2021-01-18 13:55:00|10375.7|10374.7|10373|10372|10375.9|10375.2|10372.3|10371.4|461
1610978400000|2021-01-18 14:00:00|10372.8|10371.8|10373.9|10372.9|10374.8|10374|10372.3|10371.5|338
1610978700000|2021-01-18 14:05:00|10374|10373|10373.6|10372.6|10374.7|10373.8|10373|10372.1|302
1610979000000|2021-01-18 14:10:00|10373.7|10372.7|10375.8|10374.8|10375.9|10375|10373.5|10372.5|391
1610979300000|2021-01-18 14:15:00|10375.7|10374.7|10375.3|10374.3|10376.3|10375.4|10374.8|10374|260
1610979600000|2021-01-18 14:20:00|10375.4|10374.4|10373.9|10372.9|10376.2|10375.3|10373.8|10372.8|351
1610979900000|2021-01-18 14:25:00|10374|10373|10374|10373|10374.6|10373.8|10373.7|10372.7|249
1610980200000|2021-01-18 14:30:00|10374.1|10373.1|10374.7|10373.7|10375.2|10374.3|10373.4|10372.6|351
1610980500000|2021-01-18 14:35:00|10374.6|10373.6|10374.1|10373.1|10374.8|10373.9|10373.6|10372.9|319
1610980800000|2021-01-18 14:40:00|10374.2|10373.2|10374.6|10373.6|10374.9|10374|10373.2|10372.4|265
1610981100000|2021-01-18 14:45:00|10374.7|10373.7|10373.3|10372.3|10374.8|10374|10372.9|10372|411
1610981400000|2021-01-18 14:50:00|10373.5|10372.5|10372.1|10371.1|10374.5|10373.5|10371.6|10370.6|494
1610981700000|2021-01-18 14:55:00|10372.3|10371.3|10373.7|10372.7|10373.8|10373|10372|10371|474
1610982000000|2021-01-18 15:00:00|10373.6|10372.6|10374.9|10373.9|10375.2|10374.4|10373.5|10372.5|350
1610982300000|2021-01-18 15:05:00|10375.1|10374.1|10373.9|10372.9|10375.2|10374.4|10373.6|10372.8|197
1610982600000|2021-01-18 15:10:00|10374|10373|10374|10373.3|10374.6|10373.8|10373.6|10372.6|170
1610982900000|2021-01-18 15:15:00|10374.1|10373.4|10375.1|10374.1|10375.2|10374.4|10373.2|10372.5|159
1610983200000|2021-01-18 15:20:00|10375|10374|10375|10374|10375.2|10374.2|10374|10373.1|126
1610983500000|2021-01-18 15:25:00|10375.1|10374.1|10374.2|10373.2|10375.5|10374.6|10373.9|10372.9|206
1610983800000|2021-01-18 15:30:00|10374|10373|10370.6|10369.6|10374.2|10373.2|10370.4|10369.5|354
1610984100000|2021-01-18 15:35:00|10370.5|10369.5|10367.6|10366.6|10371.3|10370.5|10366.4|10365.5|637
1610984400000|2021-01-18 15:40:00|10367.7|10366.7|10367.4|10366.7|10369.1|10368.1|10366.7|10365.7|260
1610984700000|2021-01-18 15:45:00|10367.1|10366.4|10370.7|10369.7|10371.4|10370.6|10367|10366|412
1610985000000|2021-01-18 15:50:00|10370.6|10369.6|10369.1|10368.1|10370.6|10369.7|10368.7|10367.7|272
1610985300000|2021-01-18 15:55:00|10369.3|10368.3|10369.9|10369.2|10370.5|10369.5|10367.9|10367|373
1610985600000|2021-01-18 16:00:00|10370|10369.3|10372|10371|10372.8|10372|10369.8|10369|297
1610985900000|2021-01-18 16:05:00|10371.9|10371.2|10369.8|10368.8|10372.1|10371.2|10369.5|10368.5|239
1610986200000|2021-01-18 16:10:00|10369.7|10368.7|10369.7|10368.7|10370.5|10369.5|10369.2|10368.3|221
1610986500000|2021-01-18 16:15:00|10369.8|10368.8|10367.9|10366.9|10370.1|10369.2|10367.7|10366.7|154
1610986800000|2021-01-18 16:20:00|10368|10367|10369.1|10368.1|10369.2|10368.3|10367.9|10366.9|194
1610987100000|2021-01-18 16:25:00|10369.2|10368.2|10368.6|10367.6|10369.2|10368.3|10367.5|10366.5|168
1610987400000|2021-01-18 16:30:00|10368.7|10367.7|10368.9|10367.9|10369.5|10368.5|10368.1|10367.3|149
1610987700000|2021-01-18 16:35:00|10368.8|10367.8|10368|10367|10368.9|10368.1|10367.8|10366.8|150
1610988000000|2021-01-18 16:40:00|10367.9|10366.9|10365.8|10365.1|10368|10367|10365.5|10364.6|249
1610988300000|2021-01-18 16:45:00|10365.9|10364.9|10366.9|10365.9|10366.9|10365.9|10364.1|10363.2|436
1610988600000|2021-01-18 16:50:00|10366.8|10365.8|10367.3|10366.3|10368.1|10367.1|10366.8|10365.8|158
1610988900000|2021-01-18 16:55:00|10367.1|10366.4|10366.7|10365.7|10367.3|10366.4|10366.2|10365.2|110
1610989200000|2021-01-18 17:00:00|10366.8|10365.8|10366.9|10365.9|10367.3|10366.3|10366.2|10365.3|119
1610989500000|2021-01-18 17:05:00|10367|10366|10367.7|10366.7|10368|10367.1|10366.9|10366|158
1610989800000|2021-01-18 17:10:00|10367.6|10366.6|10368.4|10367.4|10368.4|10367.5|10367.5|10366.5|59
1610990100000|2021-01-18 17:15:00|10368.3|10367.3|10370.7|10369.7|10371.6|10370.6|10368|10367.1|121
1610990400000|2021-01-18 17:20:00|10370.6|10369.6|10371.1|10370.1|10371.1|10370.1|10369.5|10368.7|119
1610990700000|2021-01-18 17:25:00|10371|10370|10372.2|10371.2|10372.3|10371.3|10370.5|10369.5|135
1610991000000|2021-01-18 17:30:00|10372.3|10371.3|10372|10371|10372.3|10371.3|10371.9|10370.9|57
1610991300000|2021-01-18 17:35:00|10372.1|10371.1|10372.2|10371.2|10372.4|10371.5|10372.1|10371.1|100
1610991600000|2021-01-18 17:40:00|10372.3|10371.3|10371.6|10370.6|10372.3|10371.3|10371.4|10370.4|113
1610991900000|2021-01-18 17:45:00|10371.5|10370.5|10370.9|10369.9|10371.7|10370.7|10370.9|10369.9|97
1610992200000|2021-01-18 17:50:00|10371|10370|10370.8|10369.8|10371.2|10370.2|10369.5|10368.7|142
1610992500000|2021-01-18 17:55:00|10370.9|10369.9|10371|10370|10372.2|10371.2|10370.7|10369.7|187
1610992800000|2021-01-18 18:00:00|10370.9|10369.9|10370.2|10369.2|10370.9|10369.9|10370|10369|108
1610993100000|2021-01-18 18:05:00|10370.3|10369.3|10370.1|10369.1|10370.6|10369.6|10370|10369|107
1610993400000|2021-01-18 18:10:00|10370.2|10369.2|10369.3|10368.3|10370.2|10369.2|10369.3|10368.3|176
1610993700000|2021-01-18 18:15:00|10369.4|10368.4|10369.8|10368.8|10370.1|10368.9|10368.1|10366.9|837
1610994000000|2021-01-18 18:20:00|10369.7|10368.7|10369.5|10368.5|10370|10369|10369.4|10368.4|541
1610994300000|2021-01-18 18:25:00|10369.6|10368.6|10369.4|10368.4|10369.8|10368.8|10369.2|10368.2|519
1610994600000|2021-01-18 18:30:00|10369.3|10368.3|10369.5|10368.5|10369.8|10368.8|10369.1|10368.1|513
1610994900000|2021-01-18 18:35:00|10369.4|10368.4|10369.6|10368.6|10369.8|10368.8|10369.3|10368.3|437
1610995200000|2021-01-18 18:40:00|10369.7|10368.7|10369.7|10368.7|10370|10369|10369.5|10368.5|535
1610995500000|2021-01-18 18:45:00|10369.8|10368.8|10369.6|10368.6|10369.8|10368.8|10369.4|10368.4|447
1610995800000|2021-01-18 18:50:00|10369.5|10368.5|10369.4|10368.4|10369.8|10368.8|10369.4|10368.4|330
1610996100000|2021-01-18 18:55:00|10369.5|10368.5|10369.7|10368.7|10369.8|10368.8|10369.3|10368.3|331
1610996400000|2021-01-18 19:00:00|10369.6|10368.6|10368.8|10367.8|10369.7|10368.7|10367.9|10366.9|427
1610996700000|2021-01-18 19:05:00|10368.9|10367.9|10368.9|10367.9|10369.2|10368.2|10368.6|10367.6|198
1610997000000|2021-01-18 19:10:00|10368.8|10367.8|10369.1|10368.1|10369.8|10368.8|10368.8|10367.8|460
1610997300000|2021-01-18 19:15:00|10369.2|10368.2|10368.9|10367.9|10369.4|10368.4|10368.9|10367.9|558
1610997600000|2021-01-18 19:20:00|10369|10368|10368.6|10367.6|10369|10368|10368.5|10367.5|416
1610997900000|2021-01-18 19:25:00|10368.7|10367.7|10368.8|10367.8|10369.1|10368.1|10368.6|10367.6|329
1610998200000|2021-01-18 19:30:00|10368.7|10367.7|10368.8|10367.8|10369|10368|10368.6|10367.6|103
1610998500000|2021-01-18 19:35:00|10368.7|10367.7|10368.7|10367.7|10369|10368|10368.6|10367.6|198
1610998800000|2021-01-18 19:40:00|10368.8|10367.8|10368.9|10367.9|10369|10368|10368.6|10367.6|184
1610999100000|2021-01-18 19:45:00|10368.8|10367.8|10368.3|10366.8|10368.9|10367.9|10367.5|10366.3|403
1610999400000|2021-01-18 19:50:00|10368.4|10366.7|10368.5|10367.5|10368.6|10367.6|10367.9|10366.4|424
1610999700000|2021-01-18 19:55:00|10368.4|10367.4|10369|10368|10369.1|10368.1|10368.4|10367.4|311
1611000000000|2021-01-18 20:00:00|10368.9|10367.9|10369|10368|10369.1|10368.1|10368.6|10367.6|309
1611000300000|2021-01-18 20:05:00|10368.9|10367.9|10368.5|10367.5|10369.1|10368.1|10368.5|10367.3|481
1611000600000|2021-01-18 20:10:00|10368.6|10367.6|10369|10368|10369.7|10368.7|10368.4|10367.3|248
1611000900000|2021-01-18 20:15:00|10368.9|10367.9|10369.4|10367.8|10369.6|10368.2|10368.6|10367.4|483
1611001200000|2021-01-18 20:20:00|10369.1|10368.1|10369.5|10368.5|10369.7|10368.5|10369|10367.7|450
1611001500000|2021-01-18 20:25:00|10369.4|10368.4|10369.3|10368.3|10369.6|10368.6|10368.7|10367.7|360
1611001800000|2021-01-18 20:30:00|10369.2|10368.2|10369.6|10368.6|10369.6|10368.6|10368.9|10367.6|477
1611002100000|2021-01-18 20:35:00|10369.5|10368.5|10369.7|10368.1|10369.7|10368.6|10368.9|10367.7|422
1611002400000|2021-01-18 20:40:00|10369.6|10368|10369.1|10368.1|10370|10368.8|10368.9|10367.9|441
1611002700000|2021-01-18 20:45:00|10369.2|10368.2|10368.8|10367.8|10369.3|10368.3|10368.5|10367.5|356
1611003000000|2021-01-18 20:50:00|10368.9|10367.9|10368.8|10367.8|10369|10368|10368.6|10367.5|607
1611003300000|2021-01-18 20:55:00|10368.7|10367.7|10368.7|10366.3|10369.8|10368|10366.9|10364.2|1166
1611003600000|2021-01-18 21:00:00|10368.3|10365.6|10368.3|10366.4|10370|10367.4|10366.8|10364.8|929
1611003900000|2021-01-18 21:05:00|10368.1|10366.3|10369.7|10366.7|10370.2|10368.7|10367.6|10365.5|929
1611004200000|2021-01-18 21:10:00|10369.4|10367.2|10369.4|10367.9|10370.1|10368.4|10368.3|10366.3|1311
1611004500000|2021-01-18 21:15:00|10369.2|10368.2|10370.1|10367.8|10370.2|10368.5|10368.9|10367.4|1920
1611004800000|2021-01-18 21:20:00|10370|10367.6|10369.7|10368.7|10370.3|10368.7|10369.3|10367.3|994
1611005100000|2021-01-18 21:25:00|10369.9|10368.3|10370|10368.3|10370.1|10368.8|10369.4|10368|737
1611005400000|2021-01-18 21:30:00|10369.7|10368.4|10370.9|10367.6|10371.8|10369|10368.7|10365|2024
1611005700000|2021-01-18 21:35:00|10370.7|10367.7|10370.9|10364.9|10371.1|10368.1|10368.5|10364.5|823
1611006000000|2021-01-18 21:40:00|10370.8|10364.8|10369.2|10365.6|10371|10366.2|10368.8|10364.5|538
1611006300000|2021-01-18 21:45:00|10369.5|10365.7|10370.3|10367.5|10371.3|10367.9|10369.4|10364.8|367
1611006600000|2021-01-18 21:50:00|10370|10367.4|10370.1|10368.2|10371|10368.3|10369.5|10366.4|630
1611006900000|2021-01-18 21:55:00|10370.2|10368|10370.8|10367.7|10371.3|10368.6|10369.9|10366.9|975
1611007200000|2021-01-18 22:00:00|10371|10367.3|10370.6|10367.7|10371|10367.8|10370.4|10366.8|45
1611007500000|2021-01-18 22:05:00|10370.3|10368|10370.7|10367.3|10371.1|10368.3|10370.2|10365.8|128
1611007800000|2021-01-18 22:10:00|10370.6|10367.5|10370.1|10367.6|10371.3|10368.4|10370|10366.2|110
1611008100000|2021-01-18 22:15:00|10370.2|10367.7|10372.3|10367.4|10374.6|10368.6|10370.1|10366.4|123
1611008400000|2021-01-18 22:20:00|10372.4|10367.2|10374.3|10368.3|10375.4|10369.4|10371|10366.6|158
1611008700000|2021-01-18 22:25:00|10374.4|10368.4|10374.2|10368.2|10375.5|10369.5|10373.5|10367.6|91
1611009000000|2021-01-18 22:30:00|10374.3|10368.3|10372.9|10368.1|10374.8|10368.8|10372.4|10366.9|168
1611009300000|2021-01-18 22:35:00|10373.4|10367.9|10372.9|10368|10374.1|10368.7|10372.1|10366.7|202
1611009600000|2021-01-18 22:40:00|10371.7|10367.1|10371.6|10368.4|10373.3|10368.9|10371.2|10367|163
1611009900000|2021-01-18 22:45:00|10371.5|10368.5|10372.7|10368.6|10373.6|10369.4|10371.1|10368.2|195
1611010200000|2021-01-18 22:50:00|10372.9|10368.3|10371.8|10368.6|10373.2|10368.9|10370.5|10367|271
1611010500000|2021-01-18 22:55:00|10371.9|10368.9|10371.5|10367.6|10372.5|10369.5|10370.2|10366.2|445
1611010800000|2021-01-18 23:00:00|10371.3|10368.2|10369.6|10368|10371.8|10370.2|10368.5|10367.5|421
1611011100000|2021-01-18 23:05:00|10369.7|10368.1|10369.4|10368.4|10370.3|10369.2|10369.2|10367.9|139
1611011400000|2021-01-18 23:10:00|10369.3|10368.3|10370.5|10369.5|10370.7|10369.7|10368.9|10367.6|147
1611011700000|2021-01-18 23:15:00|10370.6|10369.6|10369.7|10368.7|10370.7|10369.7|10369.3|10368.3|127
1611012000000|2021-01-18 23:20:00|10369.8|10368.8|10370.9|10369.9|10371.4|10370.4|10369.5|10368.5|126
1611012300000|2021-01-18 23:25:00|10370.7|10369.7|10369.7|10368.7|10370.7|10369.7|10369|10368|70
1611012600000|2021-01-18 23:30:00|10369.6|10368.6|10370.3|10369.3|10371|10370|10368.9|10367.9|171
1611012900000|2021-01-18 23:35:00|10370.4|10369.4|10369.6|10368.6|10371.1|10370.1|10368.8|10367.8|184
1611013200000|2021-01-18 23:40:00|10369.5|10368.5|10369.8|10368.8|10370.5|10369.5|10369.3|10368.3|160
1611013500000|2021-01-18 23:45:00|10369.7|10368.7|10369.9|10368.9|10370.1|10369.1|10368.8|10367.8|148
1611013800000|2021-01-18 23:50:00|10370|10369|10372|10371|10372.7|10371.7|10369.8|10368.9|131
1611014100000|2021-01-18 23:55:00|10371.9|10370.9|10371.3|10370.3|10372.5|10371.6|10371|10370|142
1611014400000|2021-01-19 00:00:00|10371.2|10370.2|10369.7|10368.7|10371.3|10370.3|10368.2|10367.2|339
1611014700000|2021-01-19 00:05:00|10369.8|10368.8|10369.2|10368.2|10370.4|10369.4|10368.5|10367.5|181
1611015000000|2021-01-19 00:10:00|10369.3|10368.3|10368.8|10367.8|10369.3|10368.3|10367.1|10366.1|238
1611015300000|2021-01-19 00:15:00|10368.7|10367.7|10370.2|10369.2|10370.5|10369.5|10368.3|10367.3|258
1611015600000|2021-01-19 00:20:00|10370.3|10369.3|10369.8|10368.8|10370.3|10369.3|10368.6|10367.7|273
1611015900000|2021-01-19 00:25:00|10369.7|10369|10368.8|10367.8|10370.1|10369.2|10368.7|10367.7|90
1611016200000|2021-01-19 00:30:00|10368.7|10367.7|10368|10367|10368.8|10367.9|10367.7|10366.9|196
1611016500000|2021-01-19 00:35:00|10367.8|10367.1|10366|10365|10368|10367.2|10365.8|10364.8|277
1611016800000|2021-01-19 00:40:00|10366.1|10365.1|10369.7|10368.7|10370|10369.3|10366.1|10365.1|432
1611017100000|2021-01-19 00:45:00|10369.8|10368.8|10370|10369|10370.8|10369.9|10368|10367.1|309
1611017400000|2021-01-19 00:50:00|10370.1|10369.1|10372.9|10371.9|10373.9|10373|10370|10369|515
1611017700000|2021-01-19 00:55:00|10373|10372|10372.6|10371.6|10374.1|10373.1|10371.9|10370.9|440
1611018000000|2021-01-19 01:00:00|10372.8|10371.8|10372|10371|10372.8|10371.8|10371|10370.2|317
1611018300000|2021-01-19 01:05:00|10371.9|10370.9|10375.7|10374.7|10376.4|10375.6|10371.5|10370.8|432
1611018600000|2021-01-19 01:10:00|10375.6|10374.6|10375|10374|10376.8|10376.1|10375|10374|304
1611018900000|2021-01-19 01:15:00|10375.1|10374.1|10374.7|10373.7|10379.2|10378.2|10374.7|10373.7|502
1611019200000|2021-01-19 01:20:00|10374.6|10373.6|10375.5|10374.8|10377.6|10376.9|10374.6|10373.6|412
1611019500000|2021-01-19 01:25:00|10375.6|10374.9|10377.5|10376.5|10378.5|10377.6|10374.5|10373.7|659
1611019800000|2021-01-19 01:30:00|10377.6|10376.6|10377.9|10376.9|10378.2|10377.3|10376.7|10375.9|575
1611020100000|2021-01-19 01:35:00|10378|10377|10376.5|10375.5|10378.2|10377.2|10376|10375|451
1611020400000|2021-01-19 01:40:00|10376.7|10375.7|10376.2|10375.2|10377.4|10376.7|10375.8|10374.8|464
1611020700000|2021-01-19 01:45:00|10376.3|10375.3|10377.1|10376.1|10377.7|10377|10376.1|10375.2|469
1611021000000|2021-01-19 01:50:00|10377|10376|10379|10378|10379.2|10378.3|10376.5|10375.5|560
1611021300000|2021-01-19 01:55:00|10378.9|10378.2|10384|10383|10384.5|10383.8|10378.3|10377.4|638
1611021600000|2021-01-19 02:00:00|10384.1|10383.1|10388.1|10387.4|10388.4|10387.6|10383.5|10382.5|633
1611021900000|2021-01-19 02:05:00|10388|10387.3|10389.1|10388.1|10389.5|10388.5|10386.3|10385.4|522
1611022200000|2021-01-19 02:10:00|10389.2|10388.2|10388.3|10387.6|10390|10389.1|10387.1|10386.2|431
1611022500000|2021-01-19 02:15:00|10388.4|10387.7|10386.8|10385.8|10389.3|10388.6|10386.6|10385.7|471
1611022800000|2021-01-19 02:20:00|10386.9|10385.9|10389.3|10388.6|10389.7|10389|10386.6|10385.6|385
1611023100000|2021-01-19 02:25:00|10389.2|10388.5|10389.9|10388.9|10390.8|10390.1|10388.7|10387.8|550
1611023400000|2021-01-19 02:30:00|10389.8|10388.8|10392.5|10391.5|10394.6|10393.9|10389.3|10388.3|379
1611023700000|2021-01-19 02:35:00|10392.6|10391.6|10394.1|10393.4|10394.8|10394.1|10392|10391.2|345
1611024000000|2021-01-19 02:40:00|10394|10393.3|10396.9|10395.9|10397.5|10396.8|10393.1|10392.4|347
1611024300000|2021-01-19 02:45:00|10397|10396.3|10397.4|10396.4|10398.5|10397.8|10395|10394.3|531
1611024600000|2021-01-19 02:50:00|10397.5|10396.5|10403|10402.3|10403.5|10402.6|10397.5|10396.5|525
1611024900000|2021-01-19 02:55:00|10402.9|10402.2|10405.7|10404.7|10407|10406|10401.6|10400.7|541
1611025200000|2021-01-19 03:00:00|10405.8|10404.8|10400|10399.3|10408.8|10408|10399.6|10398.9|747
1611025500000|2021-01-19 03:05:00|10399.9|10399.2|10402.7|10401.7|10402.8|10401.8|10398.2|10397.5|567
1611025800000|2021-01-19 03:10:00|10402.8|10401.8|10403.7|10403|10405.1|10404.4|10402|10401.2|416
1611026100000|2021-01-19 03:15:00|10403.9|10402.9|10401.1|10400.1|10404|10403.1|10400.7|10399.7|357
1611026400000|2021-01-19 03:20:00|10401.4|10400.4|10403.1|10402.4|10405|10404.3|10401.2|10400.2|432
1611026700000|2021-01-19 03:25:00|10403|10402.3|10405.5|10404.5|10406.7|10405.8|10403|10402.3|470
1611027000000|2021-01-19 03:30:00|10405.7|10404.7|10405.1|10404.4|10406.4|10405.4|10404.2|10403.2|477
1611027300000|2021-01-19 03:35:00|10405|10404.3|10402.9|10401.9|10406.5|10405.5|10402.7|10401.7|535
1611027600000|2021-01-19 03:40:00|10402.8|10401.8|10401.1|10400.4|10404.4|10403.5|10400.4|10399.7|345
1611027900000|2021-01-19 03:45:00|10401.2|10400.5|10400.7|10399.7|10402.2|10401.3|10400.2|10399.2|169
1611028200000|2021-01-19 03:50:00|10400.8|10399.8|10402.1|10401.1|10402.2|10401.3|10399.8|10398.8|216
1611028500000|2021-01-19 03:55:00|10402|10401|10401|10400|10402.5|10401.7|10400.9|10400|191
1611028800000|2021-01-19 04:00:00|10401.2|10400.2|10399.4|10398.7|10401.3|10400.5|10399.3|10398.6|213
1611029100000|2021-01-19 04:05:00|10399.5|10398.5|10398.9|10398.2|10400.2|10399.3|10398.9|10398.1|217
1611029400000|2021-01-19 04:10:00|10398.5|10397.8|10400.1|10399.1|10400.7|10399.8|10398.5|10397.7|280
1611029700000|2021-01-19 04:15:00|10400|10399|10398|10397|10400.1|10399.3|10397.7|10396.8|195
1611030000000|2021-01-19 04:20:00|10397.8|10397.1|10398.4|10397.7|10398.7|10397.8|10397.4|10396.5|202
1611030300000|2021-01-19 04:25:00|10398.5|10397.8|10401.1|10400.1|10401.7|10400.8|10398.4|10397.7|181
1611030600000|2021-01-19 04:30:00|10401.2|10400.2|10399|10398|10401.5|10400.5|10398.8|10397.9|222
1611030900000|2021-01-19 04:35:00|10399.1|10398.1|10398.9|10397.9|10399.8|10398.8|10398|10397.3|199
1611031200000|2021-01-19 04:40:00|10399|10398|10400.6|10399.6|10401.4|10400.5|10398.8|10397.9|139
1611031500000|2021-01-19 04:45:00|10400.7|10399.7|10400|10399|10401.1|10400.2|10399.3|10398.5|210
1611031800000|2021-01-19 04:50:00|10399.9|10398.9|10401|10400.3|10401.6|10400.9|10399.9|10398.9|140
1611032100000|2021-01-19 04:55:00|10401.1|10400.4|10400.8|10400.1|10401.3|10400.6|10399.5|10398.7|154
1611032400000|2021-01-19 05:00:00|10400.7|10400|10399.7|10399|10401.2|10400.3|10398.6|10397.9|264
1611032700000|2021-01-19 05:05:00|10399.8|10399.1|10400|10399.3|10400.7|10399.7|10399.5|10398.7|178
1611033000000|2021-01-19 05:10:00|10400.1|10399.1|10401|10400|10401|10400.2|10399.2|10398.5|166
1611033300000|2021-01-19 05:15:00|10401.1|10400.1|10400.3|10399.3|10401.1|10400.3|10399.7|10399|138
1611033600000|2021-01-19 05:20:00|10400.2|10399.2|10401.5|10400.5|10402.1|10401.3|10400.1|10399.1|165
1611033900000|2021-01-19 05:25:00|10401.6|10400.6|10402.4|10401.4|10402.7|10401.8|10401.2|10400.3|193
1611034200000|2021-01-19 05:30:00|10402.5|10401.5|10401.9|10401.2|10403.2|10402.5|10401.5|10400.8|184
1611034500000|2021-01-19 05:35:00|10402|10401|10402.3|10401.3|10402.4|10401.6|10401.2|10400.3|155
1611034800000|2021-01-19 05:40:00|10402.4|10401.4|10403.4|10402.7|10404.2|10403.5|10402.2|10401.2|234
1611035100000|2021-01-19 05:45:00|10403.5|10402.8|10399.5|10398.8|10403.6|10402.8|10398.7|10397.7|279
1611035400000|2021-01-19 05:50:00|10399.7|10398.7|10399.5|10398.8|10400.5|10399.5|10399.1|10398.4|250
1611035700000|2021-01-19 05:55:00|10399.6|10398.9|10399.6|10398.6|10400.3|10399.4|10398.8|10398.1|185
1611036000000|2021-01-19 06:00:00|10399.5|10398.5|10400.2|10399.5|10400.9|10400.2|10399.3|10398.3|194
1611036300000|2021-01-19 06:05:00|10400.1|10399.4|10402|10401|10402.1|10401.1|10400|10399.1|205
1611036600000|2021-01-19 06:10:00|10401.7|10400.9|10400.6|10399.6|10402|10401|10399.6|10398.7|236
1611036900000|2021-01-19 06:15:00|10400.3|10399.3|10401.2|10400.2|10401.8|10400.8|10400|10399.2|122
1611037200000|2021-01-19 06:20:00|10401.3|10400.3|10401.8|10400.8|10402.1|10401.2|10400.9|10400|146
1611037500000|2021-01-19 06:25:00|10401.9|10400.9|10402.8|10401.8|10402.9|10401.9|10401.6|10400.8|140
1611037800000|2021-01-19 06:30:00|10402.7|10401.7|10402|10401.3|10403.7|10402.7|10402|10401.2|212
1611038100000|2021-01-19 06:35:00|10402.2|10401.5|10402.9|10402.2|10403|10402.3|10402|10401.3|165
1611038400000|2021-01-19 06:40:00|10403.1|10402.1|10403.3|10402.6|10404.1|10403.2|10402.7|10401.9|149
1611038700000|2021-01-19 06:45:00|10403.4|10402.7|10402.4|10401.4|10403.5|10402.8|10402|10401.1|118
1611039000000|2021-01-19 06:50:00|10402.8|10401.8|10405.5|10404.8|10406.6|10405.9|10402.8|10401.8|215
1611039300000|2021-01-19 06:55:00|10405.6|10404.9|10405.8|10404.8|10406.7|10405.9|10404.7|10403.9|207
1611039600000|2021-01-19 07:00:00|10405.9|10404.9|10406.4|10405.7|10409|10408.3|10405.5|10404.6|331
1611039900000|2021-01-19 07:05:00|10406.7|10406|10407.3|10406.3|10409.1|10408.1|10406.6|10405.9|250
1611040200000|2021-01-19 07:10:00|10407.2|10406.5|10405.2|10404.5|10407.8|10406.9|10405.1|10404.4|233
1611040500000|2021-01-19 07:15:00|10405.3|10404.6|10407.3|10406.6|10407.5|10406.7|10405.2|10404.4|253
1611040800000|2021-01-19 07:20:00|10407.4|10406.4|10408.1|10407.1|10409|10408.1|10407.1|10406.3|327
1611041100000|2021-01-19 07:25:00|10407.7|10407|10406.3|10405.3|10408.7|10407.8|10405|10404.2|361
1611041400000|2021-01-19 07:30:00|10406.4|10405.4|10407.7|10407|10408.2|10407.4|10405.4|10404.7|334
1611041700000|2021-01-19 07:35:00|10407.6|10406.9|10406.6|10405.6|10407.8|10407|10406|10405.3|213
1611042000000|2021-01-19 07:40:00|10406.7|10405.7|10403.9|10403.2|10407.7|10406.7|10403.9|10403.2|311
1611042300000|2021-01-19 07:45:00|10403.8|10403.1|10402.7|10401.7|10403.8|10403.1|10400.8|10400.1|422
1611042600000|2021-01-19 07:50:00|10402.8|10401.8|10401.9|10400.9|10403.4|10402.4|10401.2|10400.5|323
1611042900000|2021-01-19 07:55:00|10401.7|10400.7|10400.9|10399.9|10402.6|10401.8|10399.7|10398.8|472
1611043200000|2021-01-19 08:00:00|10400.8|10400.1|10396.9|10395.9|10402.1|10401.3|10395.6|10394.9|569
1611043500000|2021-01-19 08:05:00|10396.8|10396.1|10399|10398|10399.5|10398.5|10395.6|10394.8|515
1611043800000|2021-01-19 08:10:00|10399.2|10398.2|10402.4|10401.4|10403.4|10402.7|10398.7|10397.7|515
1611044100000|2021-01-19 08:15:00|10402.3|10401.3|10401.2|10400.2|10402.4|10401.5|10400.6|10399.9|428
1611044400000|2021-01-19 08:20:00|10401.1|10400.1|10400|10399.3|10402.4|10401.5|10399.4|10398.6|374
1611044700000|2021-01-19 08:25:00|10399.9|10399.2|10399.3|10398.3|10400.9|10400.2|10398.5|10397.8|355
1611045000000|2021-01-19 08:30:00|10399.2|10398.2|10401.3|10400.6|10402.6|10401.8|10399.2|10398.2|357
1611045300000|2021-01-19 08:35:00|10401.4|10400.7|10401.2|10400.2|10402.9|10401.9|10399.8|10399|440
1611045600000|2021-01-19 08:40:00|10401.1|10400.1|10399.2|10398.5|10401.1|10400.2|10398.3|10397.3|324
1611045900000|2021-01-19 08:45:00|10399.4|10398.4|10399.5|10398.5|10400.3|10399.6|10398.5|10397.7|276
1611046200000|2021-01-19 08:50:00|10399.4|10398.4|10398.1|10397.4|10400.2|10399.4|10398|10397.1|233
1611046500000|2021-01-19 08:55:00|10398.2|10397.5|10402.3|10401.3|10402.7|10402|10398|10397.3|324
1611046800000|2021-01-19 09:00:00|10402.2|10401.2|10403.2|10402.2|10406.3|10405.5|10402|10401.2|542
1611047100000|2021-01-19 09:05:00|10403|10402.3|10403.1|10402.4|10404.8|10404|10401.5|10400.7|375
1611047400000|2021-01-19 09:10:00|10403.2|10402.2|10402.3|10401.6|10403.8|10403|10402|10401.2|261
1611047700000|2021-01-19 09:15:00|10402.5|10401.5|10400.8|10399.8|10403.3|10402.5|10400.6|10399.6|311
1611048000000|2021-01-19 09:20:00|10400.9|10399.9|10401.1|10400.4|10402|10401.3|10400.2|10399.5|311
1611048300000|2021-01-19 09:25:00|10401.2|10400.5|10401.6|10400.6|10402.8|10401.8|10400.6|10399.7|361
1611048600000|2021-01-19 09:30:00|10401.7|10400.7|10401.8|10401.1|10402|10401.3|10400.8|10400|246
1611048900000|2021-01-19 09:35:00|10401.9|10401.2|10399.5|10398.5|10403.2|10402.5|10399.3|10398.5|349
1611049200000|2021-01-19 09:40:00|10399.6|10398.6|10399.3|10398.6|10399.8|10399|10397.1|10396.4|390
1611049500000|2021-01-19 09:45:00|10399.6|10399|10400|10399.3|10400.5|10399.8|10399.2|10398.5|257
1611049800000|2021-01-19 09:50:00|10399.7|10399|10401.7|10401|10403.5|10402.6|10399.5|10398.5|388
1611050100000|2021-01-19 09:55:00|10401.8|10401.1|10402|10401|10403.8|10402.9|10401.1|10400.1|298
1611050400000|2021-01-19 10:00:00|10402.2|10401.2|10400.7|10399.7|10403.3|10402.4|10399.8|10399.1|361
1611050700000|2021-01-19 10:05:00|10400.6|10399.9|10399.9|10398.9|10403|10402.1|10399.3|10398.6|491
1611051000000|2021-01-19 10:10:00|10399.8|10398.8|10399.8|10399.1|10400.6|10399.7|10399.5|10398.7|345
1611051300000|2021-01-19 10:15:00|10399.9|10399.2|10400.4|10399.4|10401.9|10401.1|10399.5|10398.8|290
1611051600000|2021-01-19 10:20:00|10400.5|10399.5|10399.5|10398.8|10400.8|10399.9|10398.9|10398.1|352
1611051900000|2021-01-19 10:25:00|10399.6|10398.6|10399.4|10398.7|10400.3|10399.6|10399.2|10398.5|274
1611052200000|2021-01-19 10:30:00|10399.5|10398.8|10399.8|10399.1|10400.3|10399.6|10399.1|10398.3|319
1611052500000|2021-01-19 10:35:00|10400|10399.3|10399|10398|10400.4|10399.6|10398.6|10397.8|325
1611052800000|2021-01-19 10:40:00|10398.9|10398.2|10399.8|10399.1|10400.5|10399.6|10398.9|10398.2|321
1611053100000|2021-01-19 10:45:00|10399.7|10399|10399.4|10398.4|10400.6|10399.7|10399.2|10398.4|278
1611053400000|2021-01-19 10:50:00|10399.5|10398.5|10401.3|10400.3|10401.3|10400.4|10398.5|10397.6|414
1611053700000|2021-01-19 10:55:00|10401.2|10400.2|10400.7|10400|10402.6|10401.8|10400.6|10399.7|249
1611054000000|2021-01-19 11:00:00|10400.9|10399.9|10399.8|10399.1|10401.3|10400.4|10399.6|10398.8|296
1611054300000|2021-01-19 11:05:00|10399.9|10399.2|10400.3|10399.3|10400.7|10399.7|10399.4|10398.6|251
1611054600000|2021-01-19 11:10:00|10400.2|10399.2|10400.1|10399.4|10400.8|10399.9|10399.4|10398.5|244
1611054900000|2021-01-19 11:15:00|10400|10399.3|10399.2|10398.2|10400.7|10400|10398.4|10397.6|357
1611055200000|2021-01-19 11:20:00|10399.3|10398.3|10400.8|10399.8|10400.9|10400.1|10398.9|10398.1|300
1611055500000|2021-01-19 11:25:00|10400.7|10399.7|10400.2|10399.2|10400.7|10399.8|10399.7|10398.7|186
1611055800000|2021-01-19 11:30:00|10400.3|10399.3|10399.7|10398.7|10400.4|10399.6|10399.4|10398.5|200
1611056100000|2021-01-19 11:35:00|10399.5|10398.8|10400.2|10399.2|10400.3|10399.5|10398.8|10398.1|270
1611056400000|2021-01-19 11:40:00|10400|10399.3|10400|10399.3|10401.6|10400.7|10399.7|10398.9|236
1611056700000|2021-01-19 11:45:00|10400.1|10399.4|10399.3|10398.3|10400.2|10399.4|10399.1|10398.2|236
1611057000000|2021-01-19 11:50:00|10399.2|10398.2|10398.9|10398.2|10399.9|10399|10398.4|10397.6|238
1611057300000|2021-01-19 11:55:00|10398.8|10398.1|10399.8|10398.8|10400.5|10399.6|10398.2|10397.3|225
1611057600000|2021-01-19 12:00:00|10399.7|10398.7|10399.8|10399.1|10400.6|10399.7|10399.1|10398.3|275
1611057900000|2021-01-19 12:05:00|10399.7|10399|10398.8|10398.1|10400.3|10399.5|10398.3|10397.6|161
1611058200000|2021-01-19 12:10:00|10398.7|10398|10398|10397.3|10399.3|10398.4|10397.6|10396.9|297
1611058500000|2021-01-19 12:15:00|10398.1|10397.1|10396.5|10395.5|10399.2|10398.2|10396.3|10395.4|320
1611058800000|2021-01-19 12:20:00|10396.4|10395.4|10394.1|10393.4|10396.4|10395.4|10392.8|10391.9|312
1611059100000|2021-01-19 12:25:00|10394|10393.3|10394.2|10393.2|10395.6|10394.8|10393.1|10392.4|311
1611059400000|2021-01-19 12:30:00|10394|10393|10397.6|10396.6|10397.6|10396.8|10393.7|10392.7|310
1611059700000|2021-01-19 12:35:00|10397.7|10396.7|10396.1|10395.1|10398.1|10397.2|10395.7|10394.7|494
1611060000000|2021-01-19 12:40:00|10396|10395|10397.8|10396.8|10397.8|10397.1|10395.3|10394.5|299
1611060300000|2021-01-19 12:45:00|10397.7|10396.7|10399.8|10399.1|10400.2|10399.4|10396.8|10396.1|327
1611060600000|2021-01-19 12:50:00|10399.9|10399.2|10398.9|10398.2|10400.4|10399.6|10398.8|10398.1|385
1611060900000|2021-01-19 12:55:00|10399|10398.3|10399.5|10398.8|10399.8|10399|10397.7|10397|241
1611061200000|2021-01-19 13:00:00|10399.6|10398.6|10402.3|10401.6|10403.1|10402.3|10399.1|10398.2|467
1611061500000|2021-01-19 13:05:00|10402|10401.3|10401.4|10400.7|10402.7|10401.9|10401.3|10400.5|420
1611061800000|2021-01-19 13:10:00|10401.6|10400.6|10398.9|10398.2|10401.7|10400.9|10398.3|10397.6|286
1611062100000|2021-01-19 13:15:00|10398.8|10398.1|10397.4|10396.4|10399.8|10398.9|10397.1|10396.4|324
1611062400000|2021-01-19 13:20:00|10397.2|10396.2|10395|10394.3|10398.4|10397.7|10394.7|10394|417
1611062700000|2021-01-19 13:25:00|10395.1|10394.4|10396.5|10395.5|10396.8|10396|10394.8|10394|399
1611063000000|2021-01-19 13:30:00|10396.4|10395.4|10393.1|10392.4|10398.5|10397.5|10393.1|10392.4|479
1611063300000|2021-01-19 13:35:00|10393.2|10392.5|10391.1|10390.1|10393.2|10392.5|10386.7|10386|684
1611063600000|2021-01-19 13:40:00|10391.2|10390.2|10388.4|10387.7|10391.3|10390.3|10388.2|10387.5|310
1611063900000|2021-01-19 13:45:00|10388.3|10387.6|10388.6|10387.6|10389.3|10388.4|10386.8|10385.9|455
1611064200000|2021-01-19 13:50:00|10388.5|10387.5|10390.4|10389.7|10391.2|10390.5|10387.8|10387|391
1611064500000|2021-01-19 13:55:00|10390.6|10389.9|10392.4|10391.4|10392.9|10392.2|10390|10389.3|290
1611064800000|2021-01-19 14:00:00|10392.3|10391.3|10393.2|10392.5|10394.1|10393.4|10391.8|10390.9|422
1611065100000|2021-01-19 14:05:00|10393.1|10392.4|10392.7|10391.7|10393.6|10392.8|10391.1|10390.4|307
1611065400000|2021-01-19 14:10:00|10392.6|10391.6|10389.6|10388.9|10394|10393.1|10389.6|10388.8|377
1611065700000|2021-01-19 14:15:00|10389.7|10389|10390.6|10389.6|10391.1|10390.1|10387.7|10386.8|491
1611066000000|2021-01-19 14:20:00|10390.7|10389.7|10389.8|10389.1|10390.9|10389.9|10388.7|10387.8|375
1611066300000|2021-01-19 14:25:00|10389.9|10389.2|10390.8|10390.1|10391.4|10390.6|10387.9|10387.2|340
1611066600000|2021-01-19 14:30:00|10391.2|10390.2|10394.5|10393.5|10395.7|10394.7|10390.9|10390.1|513
1611066900000|2021-01-19 14:35:00|10394.6|10393.6|10397.6|10396.6|10398.1|10397.1|10394|10393.1|655
1611067200000|2021-01-19 14:40:00|10397.5|10396.5|10399.2|10398.2|10399.2|10398.2|10396.3|10395.6|410
1611067500000|2021-01-19 14:45:00|10399.1|10398.1|10399.6|10398.6|10399.8|10399.1|10397.6|10396.8|483
1611067800000|2021-01-19 14:50:00|10399.5|10398.5|10398.3|10397.6|10400.6|10399.8|10398.2|10397.4|524
1611068100000|2021-01-19 14:55:00|10398.2|10397.5|10400.4|10399.4|10402.4|10401.7|10396.8|10396.1|598
1611068400000|2021-01-19 15:00:00|10400.3|10399.3|10397.9|10396.9|10404.3|10403.3|10395|10394.1|641
1611068700000|2021-01-19 15:05:00|10397.8|10397.1|10400.8|10400.1|10401.4|10400.4|10396.4|10395.7|542
1611069000000|2021-01-19 15:10:00|10400.7|10400|10404.1|10403.1|10404.3|10403.6|10400.3|10399.3|524
1611069300000|2021-01-19 15:15:00|10403.8|10402.8|10402.9|10401.9|10405.4|10404.5|10402.2|10401.3|475
1611069600000|2021-01-19 15:20:00|10402.8|10401.8|10401.7|10401|10404.3|10403.4|10401.6|10400.8|418
1611069900000|2021-01-19 15:25:00|10401.8|10401.1|10401.1|10400.1|10402.7|10401.9|10400.6|10399.7|418
1611070200000|2021-01-19 15:30:00|10400.9|10400.2|10398.4|10397.7|10401.7|10401|10398.2|10397.5|546
1611070500000|2021-01-19 15:35:00|10398.3|10397.6|10399.5|10398.5|10399.6|10398.8|10397.1|10396.4|368
1611070800000|2021-01-19 15:40:00|10399.6|10398.6|10394.7|10393.7|10399.7|10398.8|10394.1|10393.4|486
1611071100000|2021-01-19 15:45:00|10394.6|10393.6|10395.3|10394.3|10396.4|10395.5|10393.5|10392.7|426
1611071400000|2021-01-19 15:50:00|10395.2|10394.2|10395.5|10394.5|10397|10396.2|10392.5|10391.8|492
1611071700000|2021-01-19 15:55:00|10395.4|10394.7|10391.2|10390.5|10397|10396.3|10390|10389.2|687
1611072000000|2021-01-19 16:00:00|10391.1|10390.4|10392.8|10392.1|10393.3|10392.6|10389.2|10388.4|629
1611072300000|2021-01-19 16:05:00|10392.9|10392.2|10387.5|10386.8|10392.9|10392.2|10387.5|10386.7|470
1611072600000|2021-01-19 16:10:00|10387.3|10386.3|10387.2|10386.2|10388.7|10388|10385.8|10384.8|493
1611072900000|2021-01-19 16:15:00|10387|10386.3|10388.2|10387.2|10388.5|10387.5|10385.3|10384.6|513
1611073200000|2021-01-19 16:20:00|10388.3|10387.3|10387.5|10386.8|10389.6|10388.6|10385.3|10384.6|427
1611073500000|2021-01-19 16:25:00|10387.7|10387|10389.5|10388.5|10390.2|10389.5|10387.4|10386.6|312
1611073800000|2021-01-19 16:30:00|10389.1|10388.4|10388|10387.3|10389.5|10388.6|10387.8|10387.1|379
1611074100000|2021-01-19 16:35:00|10387.9|10387.2|10387|10386|10389.1|10388.4|10386.2|10385.3|304
1611074400000|2021-01-19 16:40:00|10386.9|10385.9|10387|10386.3|10388.5|10387.6|10386.9|10385.9|191
1611074700000|2021-01-19 16:45:00|10386.9|10386.2|10386.9|10385.9|10387.6|10386.7|10384.5|10383.7|287
1611075000000|2021-01-19 16:50:00|10387|10386|10386.3|10385.6|10387|10386|10385.7|10384.8|439
1611075300000|2021-01-19 16:55:00|10386.4|10385.7|10386.8|10385.8|10386.8|10385.8|10384.2|10383.3|375
1611075600000|2021-01-19 17:00:00|10386.9|10385.9|10386.4|10385.7|10388.2|10387.2|10386.2|10385.3|335
1611075900000|2021-01-19 17:05:00|10386.2|10385.5|10390.7|10389.7|10391.9|10391.1|10385.9|10385.1|377
1611076200000|2021-01-19 17:10:00|10391|10390|10390|10389|10391.1|10390.1|10388.3|10387.6|335
1611076500000|2021-01-19 17:15:00|10389.9|10388.9|10387.6|10386.6|10390.3|10389.5|10387.6|10386.6|240
1611076800000|2021-01-19 17:20:00|10387.5|10386.5|10388.3|10387.6|10388.7|10387.8|10386.8|10385.9|269
1611077100000|2021-01-19 17:25:00|10388.4|10387.7|10389.4|10388.4|10390.9|10390|10388.4|10387.7|209
1611077400000|2021-01-19 17:30:00|10389.3|10388.3|10389|10388.3|10390|10389.1|10388.8|10387.9|240
1611077700000|2021-01-19 17:35:00|10388.9|10388.2|10388|10387.3|10389.1|10388.4|10387.1|10386.4|269
1611078000000|2021-01-19 17:40:00|10387.8|10387.1|10387.5|10386.8|10389|10388.3|10386.6|10385.9|235
1611078300000|2021-01-19 17:45:00|10387.6|10386.9|10388.2|10387.2|10388.4|10387.4|10386.9|10386.1|245
1611078600000|2021-01-19 17:50:00|10388.3|10387.3|10390.3|10389.3|10390.4|10389.4|10387.9|10387|219
1611078900000|2021-01-19 17:55:00|10390.4|10389.4|10388.5|10387.5|10391.6|10390.7|10388.3|10387.3|258
1611079200000|2021-01-19 18:00:00|10388.6|10387.6|10388.8|10388.1|10389.7|10388.7|10387.9|10386.9|234
1611079500000|2021-01-19 18:05:00|10388.6|10387.6|10388.5|10387.5|10388.9|10388.1|10387.3|10386.4|268
1611079800000|2021-01-19 18:10:00|10388.6|10387.6|10389|10388|10389.6|10388.9|10387.9|10387.1|255
1611080100000|2021-01-19 18:15:00|10388.9|10387.9|10388.2|10387.2|10389.2|10388.3|10387.5|10386.7|251
1611080400000|2021-01-19 18:20:00|10388.1|10387.1|10387.8|10387.1|10389|10388.2|10387.5|10386.5|205
1611080700000|2021-01-19 18:25:00|10387.7|10387|10390.2|10389.2|10390.5|10389.5|10387.7|10387|221
1611081000000|2021-01-19 18:30:00|10390.3|10389.3|10391|10390|10391.2|10390.3|10390.2|10389.2|202
1611081300000|2021-01-19 18:35:00|10391.1|10390.1|10390.4|10389.4|10391.1|10390.1|10388.9|10388.2|204
1611081600000|2021-01-19 18:40:00|10390.3|10389.3|10391.5|10390.5|10391.8|10390.9|10390.2|10389.2|257
1611081900000|2021-01-19 18:45:00|10391.6|10390.6|10393.1|10392.1|10393.2|10392.2|10391.3|10390.4|145
1611082200000|2021-01-19 18:50:00|10393|10392|10392.5|10391.5|10393.1|10392.3|10391.9|10391.2|205
1611082500000|2021-01-19 18:55:00|10392.3|10391.6|10392.8|10391.8|10393.1|10392.2|10392.1|10391.3|135
1611082800000|2021-01-19 19:00:00|10392.9|10391.9|10392.5|10391.5|10393|10392|10391.6|10390.7|205
1611083100000|2021-01-19 19:05:00|10392.4|10391.4|10391.3|10390.3|10392.5|10391.6|10390.6|10389.7|180
1611083400000|2021-01-19 19:10:00|10391.2|10390.2|10389.4|10388.4|10391.3|10390.3|10389.1|10388.4|177
1611083700000|2021-01-19 19:15:00|10389.5|10388.5|10388.8|10387.8|10389.7|10388.9|10388.6|10387.8|130
1611084000000|2021-01-19 19:20:00|10389.6|10388.6|10388.6|10387.6|10389.9|10389|10388|10387.1|170
1611084300000|2021-01-19 19:25:00|10388.5|10387.8|10390.4|10389.4|10390.5|10389.8|10387.8|10387|288
1611084600000|2021-01-19 19:30:00|10390.1|10389.1|10389.1|10388.1|10390.6|10389.8|10389|10388.1|217
1611084900000|2021-01-19 19:35:00|10389.2|10388.2|10387.7|10386.7|10389.7|10388.8|10387.6|10386.6|135
1611085200000|2021-01-19 19:40:00|10387.5|10386.5|10387.8|10386.8|10388.2|10387.2|10386.6|10385.9|181
1611085500000|2021-01-19 19:45:00|10387.7|10386.7|10386.7|10385.7|10387.9|10386.9|10386.5|10385.5|154
1611085800000|2021-01-19 19:50:00|10386.8|10385.8|10386.2|10385.2|10387.9|10387.1|10385.7|10385|215
1611086100000|2021-01-19 19:55:00|10386.3|10385.3|10387.4|10386.4|10387.4|10386.4|10384.7|10384|284
1611086400000|2021-01-19 20:00:00|10387.5|10386.5|10389.8|10389.1|10390.1|10389.2|10387|10386.2|442
1611086700000|2021-01-19 20:05:00|10389.9|10388.9|10390.2|10389.2|10390.6|10389.6|10389.2|10388.2|351
1611087000000|2021-01-19 20:10:00|10390|10389|10388.8|10387.8|10390.1|10389.2|10388.3|10387.5|184
1611087300000|2021-01-19 20:15:00|10388.7|10387.7|10388.8|10387.8|10389.2|10388.4|10388.5|10387.7|161
1611087600000|2021-01-19 20:20:00|10388.7|10387.7|10389.9|10388.9|10390.1|10389.3|10388.1|10387.2|201
1611087900000|2021-01-19 20:25:00|10390|10389|10389.8|10388.8|10390|10389|10388.5|10387.6|192
1611088200000|2021-01-19 20:30:00|10389.7|10389|10389.1|10388.1|10390|10389|10388.9|10388|116
1611088500000|2021-01-19 20:35:00|10389|10388|10389.6|10388.6|10390.2|10389.3|10389|10388|134
1611088800000|2021-01-19 20:40:00|10389.8|10388.8|10390.4|10389.4|10391.1|10390.3|10389.6|10388.6|164
1611089100000|2021-01-19 20:45:00|10390.3|10389.3|10390.1|10389.1|10390.6|10389.6|10389.1|10388.2|138
1611089400000|2021-01-19 20:50:00|10390|10389|10388.8|10387.8|10390.5|10389.5|10388.5|10387.7|131
1611089700000|2021-01-19 20:55:00|10388.7|10388|10388.4|10387.4|10390.8|10389.9|10387.1|10386.2|355
1611090000000|2021-01-19 21:00:00|10388.2|10387.5|10388.5|10387.5|10389|10388|10387.7|10386.8|172
1611090300000|2021-01-19 21:05:00|10388.6|10387.6|10389.1|10388.1|10389.7|10388.7|10388|10387|118
1611090600000|2021-01-19 21:10:00|10389|10388|10389.7|10388.7|10389.8|10388.9|10388.9|10387.9|84
1611090900000|2021-01-19 21:15:00|10389.6|10388.6|10389.2|10388.2|10389.8|10388.9|10388.9|10387.9|116
1611091200000|2021-01-19 21:20:00|10389.3|10388.3|10389.2|10388.2|10389.4|10388.4|10389|10388.1|91
1611091500000|2021-01-19 21:25:00|10389.1|10388.4|10389.3|10388.3|10389.5|10388.5|10389|10388|91
1611091800000|2021-01-19 21:30:00|10389.2|10388.2|10389.2|10388.2|10389.4|10388.6|10389|10388.1|79
1611092100000|2021-01-19 21:35:00|10389.3|10388.3|10389.8|10388.8|10390.2|10389.4|10389.1|10388.2|105
1611092400000|2021-01-19 21:40:00|10389.7|10389|10390.3|10389.3|10390.4|10389.4|10389.6|10388.6|109
1611092700000|2021-01-19 21:45:00|10390.2|10389.2|10390.2|10389.2|10390.4|10389.4|10389.8|10388.8|89
1611093000000|2021-01-19 21:50:00|10390.3|10389.3|10390.9|10389.9|10391.2|10390.2|10390.1|10389.1|211
1611093300000|2021-01-19 21:55:00|10391|10390|10390.7|10389.7|10391.4|10390.2|10390.2|10389.1|261
1611093600000|2021-01-19 22:00:00|10390.6|10389.6|10393|10389.7|10393.8|10389.7|10390.3|10388.1|64
1611093900000|2021-01-19 22:05:00|10393.6|10389.1|10396.3|10390.6|10397|10391.5|10389.5|10383.5|251
1611094200000|2021-01-19 22:10:00|10396.4|10390.5|10390.6|10384.6|10396.8|10391.5|10388.8|10382.8|221
1611094500000|2021-01-19 22:15:00|10390.1|10384.1|10393.2|10387.2|10393.3|10387.4|10390.1|10384.1|164
1611094800000|2021-01-19 22:20:00|10393|10387|10393.9|10387.9|10394.2|10389.2|10392.5|10386.5|155
1611095100000|2021-01-19 22:25:00|10393.2|10388.4|10391.9|10387.8|10395.7|10389.7|10390.9|10387.2|99
1611095400000|2021-01-19 22:30:00|10392.1|10387.7|10395.1|10389.1|10395.7|10389.7|10391.5|10387.6|163
1611095700000|2021-01-19 22:35:00|10395|10389|10395|10389|10395.4|10389.4|10394.2|10388.2|125
1611096000000|2021-01-19 22:40:00|10394.9|10388.9|10394.7|10388.7|10395.9|10389.9|10394|10388|79
1611096300000|2021-01-19 22:45:00|10394.8|10388.8|10395|10389|10395.3|10389.3|10394.4|10388.4|189
1611096600000|2021-01-19 22:50:00|10395.1|10389.1|10394.3|10388.3|10395.3|10389.4|10393.9|10388.2|278
1611096900000|2021-01-19 22:55:00|10394.4|10388.4|10395.8|10389.8|10396.7|10390.8|10390.7|10385.6|1311
1611097200000|2021-01-19 23:00:00|10395.7|10389.7|10389.9|10388.9|10395.7|10392|10389.8|10387.9|451
1611097500000|2021-01-19 23:05:00|10390|10389|10389.7|10388.7|10390.1|10389.1|10389.3|10388.2|115
1611097800000|2021-01-19 23:10:00|10389.6|10388.6|10389.4|10388.4|10389.9|10388.9|10388.3|10387.2|177
1611098100000|2021-01-19 23:15:00|10389.3|10388.3|10389.3|10388.3|10389.5|10388.5|10389|10388|95
1611098400000|2021-01-19 23:20:00|10389.4|10388.4|10388.8|10387.8|10390.2|10389.2|10388.3|10387.3|268
1611098700000|2021-01-19 23:25:00|10388.6|10387.6|10389.4|10388.4|10389.6|10388.8|10387.4|10386.4|275
1611099000000|2021-01-19 23:30:00|10389.2|10388.2|10390.2|10389.2|10390.4|10389.4|10388.8|10387.8|225
1611099300000|2021-01-19 23:35:00|10390.1|10389.1|10388.2|10387.2|10391|10390|10388.2|10387.2|218
1611099600000|2021-01-19 23:40:00|10387.8|10386.8|10388.4|10387.4|10389.7|10388.7|10387.4|10386.4|256
1611099900000|2021-01-19 23:45:00|10388.5|10387.5|10389.5|10388.5|10389.7|10388.7|10387.7|10386.7|238
1611100200000|2021-01-19 23:50:00|10389.4|10388.4|10389.6|10388.6|10390.4|10389.4|10388.9|10387.9|179
1611100500000|2021-01-19 23:55:00|10389.5|10388.5|10390.5|10389.5|10392|10391.1|10389.2|10388.3|156
1611100800000|2021-01-20 00:00:00|10390.6|10389.6|10389|10388|10391.5|10390.7|10388.9|10387.9|530
1611101100000|2021-01-20 00:05:00|10388.9|10387.9|10386.9|10385.9|10389.8|10388.9|10385.5|10384.5|530
1611101400000|2021-01-20 00:10:00|10387|10386|10387.6|10386.6|10388.3|10387.4|10385.1|10384.2|378
1611101700000|2021-01-20 00:15:00|10387.5|10386.5|10388.4|10387.4|10389.7|10388.7|10387.5|10386.5|298
1611102000000|2021-01-20 00:20:00|10388.5|10387.5|10386.1|10385.1|10388.7|10387.7|10385.7|10384.7|193
1611102300000|2021-01-20 00:25:00|10386.2|10385.2|10385.1|10384.1|10386.9|10385.9|10384.7|10383.7|243
1611102600000|2021-01-20 00:30:00|10385.2|10384.2|10384.8|10383.8|10385.6|10384.6|10382.8|10381.8|343
1611102900000|2021-01-20 00:35:00|10384.7|10383.7|10386.6|10385.6|10387|10386|10384.5|10383.6|195
1611103200000|2021-01-20 00:40:00|10386.5|10385.5|10388.4|10387.4|10388.8|10387.9|10386.3|10385.3|196
1611103500000|2021-01-20 00:45:00|10388.5|10387.5|10388.7|10387.7|10389.8|10389.1|10388.4|10387.4|296
1611103800000|2021-01-20 00:50:00|10388.6|10387.6|10391|10390|10393.4|10392.5|10388.5|10387.5|716
1611104100000|2021-01-20 00:55:00|10390.9|10389.9|10388.8|10387.8|10391.3|10390.3|10388.7|10387.7|402
1611104400000|2021-01-20 01:00:00|10388.7|10387.7|10386.3|10385.6|10388.8|10387.8|10385|10384.3|427
1611104700000|2021-01-20 01:05:00|10386.2|10385.5|10385.9|10384.9|10387.4|10386.6|10385.1|10384.2|413
1611105000000|2021-01-20 01:10:00|10386|10385|10386.8|10386.1|10387.7|10386.7|10385.6|10384.6|266
1611105300000|2021-01-20 01:15:00|10387|10386|10385.7|10384.7|10387|10386.1|10384.3|10383.3|463
1611105600000|2021-01-20 01:20:00|10385.8|10384.8|10385|10384|10386.2|10385.2|10384.2|10383.3|337
1611105900000|2021-01-20 01:25:00|10385.1|10384.1|10385.8|10384.8|10386.7|10385.9|10384|10383.1|341
1611106200000|2021-01-20 01:30:00|10385.7|10384.7|10383.8|10382.8|10386.7|10385.8|10382.9|10381.9|375
1611106500000|2021-01-20 01:35:00|10383.7|10382.7|10383|10382|10383.8|10382.9|10382.1|10381.2|338
1611106800000|2021-01-20 01:40:00|10383.1|10382.1|10381.3|10380.6|10383.4|10382.6|10381|10380.1|366
1611107100000|2021-01-20 01:45:00|10381.6|10380.9|10381.4|10380.4|10381.8|10381.1|10380|10379.2|296
1611107400000|2021-01-20 01:50:00|10381.3|10380.3|10381.5|10380.5|10381.8|10380.9|10380.1|10379.2|256
1611107700000|2021-01-20 01:55:00|10381.4|10380.4|10381.5|10380.5|10383|10382|10380.8|10379.8|275
1611108000000|2021-01-20 02:00:00|10381.4|10380.4|10376.6|10375.6|10381.5|10380.7|10375.4|10374.4|324
1611108300000|2021-01-20 02:05:00|10376.7|10375.7|10377|10376|10377.7|10376.9|10375.8|10374.8|302
1611108600000|2021-01-20 02:10:00|10376.9|10375.9|10378.6|10377.6|10379.4|10378.4|10376.3|10375.3|240
1611108900000|2021-01-20 02:15:00|10378.3|10377.5|10378.8|10377.8|10379.3|10378.5|10377.7|10376.8|177
1611109200000|2021-01-20 02:20:00|10378.7|10377.7|10379.2|10378.5|10380.4|10379.5|10378.6|10377.6|184
1611109500000|2021-01-20 02:25:00|10379.4|10378.4|10377.3|10376.3|10379.5|10378.8|10377|10376.3|231
1611109800000|2021-01-20 02:30:00|10377.2|10376.5|10378|10377|10378.7|10377.9|10376.4|10375.5|305
1611110100000|2021-01-20 02:35:00|10378.1|10377.1|10377|10376|10378.2|10377.5|10376.6|10375.7|178
1611110400000|2021-01-20 02:40:00|10377.1|10376.1|10376.6|10375.6|10377.5|10376.5|10376.3|10375.5|237
1611110700000|2021-01-20 02:45:00|10376.5|10375.5|10376.3|10375.3|10377.1|10376.2|10375.7|10375|141
1611111000000|2021-01-20 02:50:00|10376.5|10375.5|10375.5|10374.8|10377.4|10376.6|10375.1|10374.4|156
1611111300000|2021-01-20 02:55:00|10375.4|10374.7|10376.7|10376|10377.2|10376.4|10375|10374.2|314
1611111600000|2021-01-20 03:00:00|10376.8|10376.1|10375.1|10374.4|10376.9|10376.1|10375.1|10374.4|233
1611111900000|2021-01-20 03:05:00|10375.3|10374.6|10376.3|10375.3|10377.3|10376.5|10375.2|10374.4|199
1611112200000|2021-01-20 03:10:00|10376.2|10375.2|10376.4|10375.7|10376.7|10375.9|10375.8|10374.8|239
1611112500000|2021-01-20 03:15:00|10376.5|10375.8|10377|10376|10377.3|10376.5|10375.5|10374.6|333
1611112800000|2021-01-20 03:20:00|10377.1|10376.1|10378.3|10377.3|10378.4|10377.6|10377|10376|301
1611113100000|2021-01-20 03:25:00|10378.2|10377.2|10377.5|10376.5|10378.6|10377.9|10377|10376.2|282
1611113400000|2021-01-20 03:30:00|10377.4|10376.4|10378|10377.3|10378.3|10377.5|10376.6|10375.9|185
1611113700000|2021-01-20 03:35:00|10378.1|10377.4|10378.4|10377.4|10378.4|10377.6|10377.9|10377.1|163
1611114000000|2021-01-20 03:40:00|10378.3|10377.3|10377.9|10377.2|10378.3|10377.4|10376.9|10376|215
1611114300000|2021-01-20 03:45:00|10378|10377.3|10378.1|10377.1|10378.5|10377.5|10377.2|10376.5|115
1611114600000|2021-01-20 03:50:00|10378|10377|10378.8|10377.8|10378.9|10378.2|10377.7|10376.9|122
1611114900000|2021-01-20 03:55:00|10378.9|10377.9|10378.6|10377.6|10378.9|10378.1|10378|10377.1|122
1611115200000|2021-01-20 04:00:00|10378.5|10377.5|10378.8|10378.1|10379.1|10378.2|10378.4|10377.4|131
1611115500000|2021-01-20 04:05:00|10378.7|10378|10378.1|10377.4|10378.8|10378|10377.3|10376.6|216
1611115800000|2021-01-20 04:10:00|10378.2|10377.2|10375.5|10374.5|10378.3|10377.3|10375.1|10374.4|209
1611116100000|2021-01-20 04:15:00|10375.6|10374.6|10375|10374|10375.6|10374.6|10373.4|10372.6|184
1611116400000|2021-01-20 04:20:00|10374.9|10374.2|10375.3|10374.3|10375.4|10374.7|10374.8|10373.9|155
1611116700000|2021-01-20 04:25:00|10375.2|10374.6|10375.7|10374.7|10376|10375.1|10375|10374.2|123
1611117000000|2021-01-20 04:30:00|10375.6|10374.6|10375.1|10374.1|10375.9|10375.1|10374.9|10374.1|101
1611117300000|2021-01-20 04:35:00|10375.2|10374.2|10376|10375|10376.2|10375.4|10374.8|10374.1|134
1611117600000|2021-01-20 04:40:00|10376.1|10375.1|10376.2|10375.5|10377.1|10376.2|10376|10375|147
1611117900000|2021-01-20 04:45:00|10376.4|10375.4|10377.2|10376.2|10377.2|10376.4|10376.1|10375.1|110
1611118200000|2021-01-20 04:50:00|10377.3|10376.3|10376.7|10376|10377.7|10376.8|10376.4|10375.5|175
1611118500000|2021-01-20 04:55:00|10376.8|10376.1|10377.5|10376.5|10377.6|10376.8|10376.7|10375.8|139
1611118800000|2021-01-20 05:00:00|10377.4|10376.4|10376|10375.3|10377.5|10376.5|10375.6|10374.9|219
1611119100000|2021-01-20 05:05:00|10375.9|10375.2|10374.9|10373.9|10376|10375.3|10374.7|10373.9|190
1611119400000|2021-01-20 05:10:00|10375|10374|10375.4|10374.4|10375.6|10374.9|10374.5|10373.6|244
1611119700000|2021-01-20 05:15:00|10375.3|10374.3|10375.5|10374.5|10375.7|10374.8|10374.8|10373.9|215
1611120000000|2021-01-20 05:20:00|10375.6|10374.6|10376.3|10375.6|10376.4|10375.7|10375.4|10374.5|117
1611120300000|2021-01-20 05:25:00|10376.4|10375.7|10376.7|10375.7|10376.9|10376.2|10376.2|10375.5|132
1611120600000|2021-01-20 05:30:00|10376.8|10375.8|10376.6|10375.6|10376.8|10376|10376|10375.1|120
1611120900000|2021-01-20 05:35:00|10376.5|10375.5|10376.8|10375.8|10376.9|10376|10375.9|10375|183
1611121200000|2021-01-20 05:40:00|10376.7|10375.7|10376.6|10375.9|10376.9|10376.2|10376.4|10375.4|112
1611121500000|2021-01-20 05:45:00|10376.7|10376|10376.2|10375.2|10377.5|10376.7|10375.3|10374.5|188
1611121800000|2021-01-20 05:50:00|10376.1|10375.1|10376|10375.3|10376.5|10375.6|10375.9|10375.1|120
1611122100000|2021-01-20 05:55:00|10376.1|10375.4|10375.2|10374.2|10376.7|10376|10375.2|10374.2|195
1611122400000|2021-01-20 06:00:00|10375.3|10374.3|10374.4|10373.4|10375.9|10375.1|10374.2|10373.3|194
1611122700000|2021-01-20 06:05:00|10374.5|10373.5|10374.3|10373.3|10375.1|10374.3|10373.3|10372.4|276
1611123000000|2021-01-20 06:10:00|10374.1|10373.1|10374|10373|10374.3|10373.4|10372.9|10371.9|211
1611123300000|2021-01-20 06:15:00|10373.5|10372.8|10375.4|10374.4|10375.6|10374.9|10373.4|10372.5|189
1611123600000|2021-01-20 06:20:00|10375.3|10374.3|10376.3|10375.3|10377|10376.3|10375.3|10374.3|124
1611123900000|2021-01-20 06:25:00|10376.2|10375.5|10377.4|10376.4|10377.4|10376.4|10375.9|10375.1|128
1611124200000|2021-01-20 06:30:00|10377.3|10376.3|10374.6|10373.6|10377.3|10376.3|10374.1|10373.4|197
1611124500000|2021-01-20 06:35:00|10374.7|10373.7|10374.4|10373.4|10374.8|10373.9|10373.7|10372.9|227
1611124800000|2021-01-20 06:40:00|10374.3|10373.3|10373|10372.3|10374.5|10373.7|10372.8|10372|240
1611125100000|2021-01-20 06:45:00|10373.1|10372.4|10374.5|10373.5|10374.6|10373.6|10372.8|10372.1|231
1611125400000|2021-01-20 06:50:00|10374.6|10373.6|10374.9|10374.2|10374.9|10374.2|10373.6|10372.7|185
1611125700000|2021-01-20 06:55:00|10375|10374.3|10376.1|10375.1|10376.3|10375.3|10374.1|10373.4|199
1611126000000|2021-01-20 07:00:00|10376.2|10375.5|10377.2|10376.5|10377.8|10377|10375.2|10374.3|335
1611126300000|2021-01-20 07:05:00|10377.3|10376.6|10381.1|10380.4|10381.6|10380.7|10377.2|10376.3|467
1611126600000|2021-01-20 07:10:00|10381.2|10380.5|10380.2|10379.2|10381.5|10380.6|10379.1|10378.2|404
1611126900000|2021-01-20 07:15:00|10380.1|10379.1|10378.3|10377.6|10380.1|10379.3|10377.9|10377|309
1611127200000|2021-01-20 07:20:00|10378.5|10377.5|10375.8|10375.1|10379|10378.1|10375.8|10375.1|305
1611127500000|2021-01-20 07:25:00|10375.7|10375|10375.4|10374.7|10376.1|10375.2|10374.3|10373.5|276
1611127800000|2021-01-20 07:30:00|10375.3|10374.6|10375.5|10374.5|10375.8|10375|10373.4|10372.5|261
1611128100000|2021-01-20 07:35:00|10375.6|10374.6|10374|10373|10375.9|10375.1|10373.6|10372.8|218
1611128400000|2021-01-20 07:40:00|10374.1|10373.1|10372.5|10371.8|10375|10374.2|10371.9|10371.2|233
1611128700000|2021-01-20 07:45:00|10372.7|10372|10374.4|10373.4|10374.8|10373.9|10372.5|10371.7|275
1611129000000|2021-01-20 07:50:00|10374.6|10373.6|10376|10375|10376.7|10375.8|10374.3|10373.5|326
1611129300000|2021-01-20 07:55:00|10375.9|10375.2|10374.5|10373.8|10376.2|10375.5|10374.1|10373.1|262
1611129600000|2021-01-20 08:00:00|10374.6|10373.9|10373.2|10372.2|10375.9|10374.9|10372.4|10371.7|400
1611129900000|2021-01-20 08:05:00|10373.1|10372.1|10378.2|10377.2|10378.6|10377.8|10372.7|10371.9|425
1611130200000|2021-01-20 08:10:00|10378.1|10377.1|10378.5|10377.8|10379.9|10379.1|10377.9|10376.9|426
1611130500000|2021-01-20 08:15:00|10378.6|10377.9|10377.6|10376.6|10379.2|10378.5|10376.7|10375.9|412
1611130800000|2021-01-20 08:20:00|10377.7|10376.7|10377.4|10376.7|10378.3|10377.4|10376.7|10375.9|276
1611131100000|2021-01-20 08:25:00|10377.3|10376.6|10376|10375|10377.8|10377|10374.9|10374.1|354
1611131400000|2021-01-20 08:30:00|10375.8|10375.1|10380|10379.3|10380.9|10380.2|10375.8|10374.9|524
1611131700000|2021-01-20 08:35:00|10380.2|10379.2|10379.6|10378.6|10380.5|10379.8|10378.6|10377.9|448
1611132000000|2021-01-20 08:40:00|10379.4|10378.4|10382.2|10381.2|10382.8|10382.1|10378.4|10377.6|433
1611132300000|2021-01-20 08:45:00|10382.3|10381.3|10383.7|10382.7|10384|10383.1|10381.9|10381.1|345
1611132600000|2021-01-20 08:50:00|10383.6|10382.6|10379.5|10378.5|10384.4|10383.5|10378.5|10377.7|366
1611132900000|2021-01-20 08:55:00|10379.4|10378.7|10378|10377.3|10379.6|10378.7|10377.7|10376.9|378
1611133200000|2021-01-20 09:00:00|10378.1|10377.4|10378.2|10377.5|10379.6|10378.7|10377.1|10376.3|481
1611133500000|2021-01-20 09:05:00|10378.1|10377.4|10375.6|10374.6|10378.1|10377.4|10374.8|10373.8|615
1611133800000|2021-01-20 09:10:00|10375.4|10374.7|10376.6|10375.6|10376.6|10375.8|10374.8|10374.1|403
1611134100000|2021-01-20 09:15:00|10376.5|10375.5|10377.6|10376.9|10378.6|10377.9|10376.1|10375.4|356
1611134400000|2021-01-20 09:20:00|10377.5|10376.8|10379|10378|10379.7|10378.8|10376.7|10375.8|401
1611134700000|2021-01-20 09:25:00|10379.1|10378.1|10380.3|10379.3|10380.3|10379.3|10378|10377.3|312
1611135000000|2021-01-20 09:30:00|10380.2|10379.5|10379.8|10379.1|10380.5|10379.8|10378.6|10377.8|292
1611135300000|2021-01-20 09:35:00|10379.9|10379.2|10381.6|10380.6|10382.3|10381.4|10379.5|10378.6|333
1611135600000|2021-01-20 09:40:00|10381.4|10380.4|10378.4|10377.4|10381.4|10380.4|10378|10377.1|279
1611135900000|2021-01-20 09:45:00|10378.5|10377.5|10381.3|10380.3|10381.4|10380.5|10377.7|10377|329
1611136200000|2021-01-20 09:50:00|10381.2|10380.2|10381|10380.3|10382.9|10382|10379.6|10378.9|499
1611136500000|2021-01-20 09:55:00|10381.1|10380.1|10379.9|10378.9|10381.4|10380.6|10378.6|10377.8|302
1611136800000|2021-01-20 10:00:00|10379.8|10378.8|10380.2|10379.5|10380.9|10380|10379.1|10378.1|290
1611137100000|2021-01-20 10:05:00|10380.3|10379.6|10380.4|10379.4|10381.1|10380.2|10379.1|10378.2|317
1611137400000|2021-01-20 10:10:00|10380.3|10379.3|10380.1|10379.1|10381.7|10381|10379|10378.3|344
1611137700000|2021-01-20 10:15:00|10379.9|10379.2|10380.2|10379.2|10381|10380.1|10379.9|10379.2|157
1611138000000|2021-01-20 10:20:00|10380.3|10379.3|10380.6|10379.6|10382.3|10381.6|10379.6|10378.6|471
1611138300000|2021-01-20 10:25:00|10380.5|10379.5|10381.2|10380.2|10381.6|10380.8|10379.8|10379|335
1611138600000|2021-01-20 10:30:00|10381.1|10380.1|10378.8|10378.1|10381.4|10380.4|10378.8|10378|352
1611138900000|2021-01-20 10:35:00|10378.9|10378.2|10379.7|10378.7|10380.2|10379.2|10378.4|10377.7|248
1611139200000|2021-01-20 10:40:00|10379.8|10378.8|10377.4|10376.7|10379.8|10378.8|10377.4|10376.6|337
1611139500000|2021-01-20 10:45:00|10377.5|10376.8|10379.7|10378.7|10379.9|10379.2|10375.8|10374.9|488
1611139800000|2021-01-20 10:50:00|10379.4|10378.4|10379.1|10378.4|10380.3|10379.6|10378.2|10377.2|255
1611140100000|2021-01-20 10:55:00|10379.3|10378.3|10380.1|10379.1|10380.3|10379.6|10378.4|10377.5|256
1611140400000|2021-01-20 11:00:00|10380|10379.3|10380.8|10380.1|10381.2|10380.5|10379.5|10378.7|267
1611140700000|2021-01-20 11:05:00|10380.9|10380.2|10381.1|10380.1|10381.5|10380.7|10380.1|10379.2|306
1611141000000|2021-01-20 11:10:00|10381|10380|10381.1|10380.1|10381.2|10380.4|10380.4|10379.5|180
1611141300000|2021-01-20 11:15:00|10381|10380.3|10381.5|10380.5|10382.1|10381.4|10380.6|10379.8|268
1611141600000|2021-01-20 11:20:00|10381.6|10380.6|10381.9|10381.2|10382.4|10381.7|10381.5|10380.5|536
1611141900000|2021-01-20 11:25:00|10381.8|10381.1|10382.6|10381.6|10382.8|10382|10381.7|10380.9|306
1611142200000|2021-01-20 11:30:00|10382.7|10381.7|10383.4|10382.7|10383.9|10383.1|10382.6|10381.7|529
1611142500000|2021-01-20 11:35:00|10383.3|10382.6|10381.7|10380.7|10383.7|10382.9|10381.2|10380.3|263
1611142800000|2021-01-20 11:40:00|10381.5|10380.5|10381|10380.3|10382.7|10381.7|10380.6|10379.9|225
1611143100000|2021-01-20 11:45:00|10381.1|10380.1|10381|10380|10381.7|10381|10379.8|10379|285
1611143400000|2021-01-20 11:50:00|10381.1|10380.1|10381.2|10380.5|10381.5|10380.7|10380.8|10380|173
1611143700000|2021-01-20 11:55:00|10381.1|10380.4|10382.6|10381.6|10383.2|10382.2|10381.1|10380.4|235
1611144000000|2021-01-20 12:00:00|10382.5|10381.5|10382.7|10382|10382.9|10382.2|10381.5|10380.7|165
1611144300000|2021-01-20 12:05:00|10382.6|10381.9|10383.1|10382.1|10383.5|10382.7|10381.7|10381|177
1611144600000|2021-01-20 12:10:00|10382.8|10381.8|10382.4|10381.7|10383.3|10382.6|10382.2|10381.4|149
1611144900000|2021-01-20 12:15:00|10382.5|10381.8|10383.3|10382.3|10384.1|10383.4|10382|10381.3|238
1611145200000|2021-01-20 12:20:00|10382.8|10382.1|10381.6|10380.9|10383.3|10382.3|10381.3|10380.6|253
1611145500000|2021-01-20 12:25:00|10381.7|10381|10381.7|10380.7|10381.7|10381|10380.1|10379.4|189
1611145800000|2021-01-20 12:30:00|10381.8|10380.8|10379.7|10379|10382.3|10381.3|10379.6|10378.7|249
1611146100000|2021-01-20 12:35:00|10379.8|10379.1|10379.9|10378.9|10380.3|10379.6|10379.3|10378.5|159
1611146400000|2021-01-20 12:40:00|10379.7|10379|10380.5|10379.5|10380.5|10379.7|10379.5|10378.7|115
1611146700000|2021-01-20 12:45:00|10380.3|10379.6|10382.6|10381.6|10383.3|10382.3|10380.1|10379.4|251
1611147000000|2021-01-20 12:50:00|10382.5|10381.5|10383.6|10382.9|10383.8|10382.9|10381.6|10380.8|367
1611147300000|2021-01-20 12:55:00|10383.5|10382.8|10383.1|10382.1|10383.7|10382.9|10382.3|10381.5|240
1611147600000|2021-01-20 13:00:00|10383.2|10382.2|10384.2|10383.5|10384.9|10384.2|10382.7|10381.8|376
1611147900000|2021-01-20 13:05:00|10384.1|10383.4|10383.8|10382.8|10384.4|10383.7|10382.7|10381.9|282
1611148200000|2021-01-20 13:10:00|10383.7|10383.1|10382|10381.3|10384|10383.1|10381.8|10380.9|328
1611148500000|2021-01-20 13:15:00|10381.9|10381.2|10380.5|10379.5|10383|10382.3|10380.2|10379.2|372
1611148800000|2021-01-20 13:20:00|10380.6|10379.6|10380.4|10379.7|10382|10381.3|10379.8|10379.1|302
1611149100000|2021-01-20 13:25:00|10380.3|10379.6|10383.2|10382.2|10383.3|10382.3|10379.6|10378.9|350
1611149400000|2021-01-20 13:30:00|10383.3|10382.3|10382.1|10381.4|10383.3|10382.3|10380.8|10379.9|301
1611149700000|2021-01-20 13:35:00|10382.2|10381.5|10383|10382|10383.6|10382.7|10381.5|10380.8|300
1611150000000|2021-01-20 13:40:00|10382.7|10381.8|10380.7|10380|10382.9|10381.9|10380.6|10379.8|282
1611150300000|2021-01-20 13:45:00|10380.6|10379.9|10380.6|10379.9|10382.3|10381.4|10380.4|10379.7|240
1611150600000|2021-01-20 13:50:00|10380.4|10379.7|10378.5|10377.5|10380.7|10380|10378.2|10377.5|301
1611150900000|2021-01-20 13:55:00|10378.6|10377.6|10375|10374.3|10378.6|10377.8|10374|10373.2|397
1611151200000|2021-01-20 14:00:00|10375.1|10374.1|10373.9|10373.2|10376.3|10375.4|10373.2|10372.5|480
1611151500000|2021-01-20 14:05:00|10373.8|10373.1|10375.7|10374.7|10376.7|10375.7|10372.5|10371.8|409
1611151800000|2021-01-20 14:10:00|10375.9|10374.9|10376.1|10375.4|10376.8|10376.1|10374.3|10373.5|388
1611152100000|2021-01-20 14:15:00|10376|10375.3|10375.6|10374.6|10376.2|10375.4|10373.9|10373.2|268
1611152400000|2021-01-20 14:20:00|10375.4|10374.4|10375.3|10374.6|10375.6|10374.9|10373|10372.2|466
1611152700000|2021-01-20 14:25:00|10375.4|10374.7|10376.7|10376|10378|10377.1|10374.4|10373.7|398
1611153000000|2021-01-20 14:30:00|10376.8|10375.7|10375.9|10375.2|10377.9|10377|10375.7|10374.8|505
1611153300000|2021-01-20 14:35:00|10375.8|10375.1|10371.7|10370.7|10376.8|10376.1|10370.4|10369.5|531
1611153600000|2021-01-20 14:40:00|10371.4|10370.4|10372.1|10371.4|10373.2|10372.3|10370|10369.3|452
1611153900000|2021-01-20 14:45:00|10372|10371.3|10371|10370|10374|10373.1|10370.9|10370|382
1611154200000|2021-01-20 14:50:00|10371.3|10370.3|10378.2|10377.5|10378.2|10377.5|10370|10369.1|754
1611154500000|2021-01-20 14:55:00|10378.3|10377.6|10378.3|10377.3|10379.2|10378.5|10377.2|10376.5|453
1611154800000|2021-01-20 15:00:00|10378.2|10377.5|10373.3|10372.6|10378.2|10377.5|10372.6|10371.6|647
1611155100000|2021-01-20 15:05:00|10373.5|10372.8|10365.1|10364.1|10374.2|10373.3|10364|10363|678
1611155400000|2021-01-20 15:10:00|10365.2|10364.2|10358.6|10357.6|10365.4|10364.4|10356.3|10355.6|843
1611155700000|2021-01-20 15:15:00|10359|10358|10352.8|10351.8|10359|10358|10351.4|10350.4|842
1611156000000|2021-01-20 15:20:00|10352.7|10351.7|10355.7|10355|10358.7|10358|10351.8|10350.8|824
1611156300000|2021-01-20 15:25:00|10355.6|10354.9|10357|10356.3|10359.9|10359.1|10352.9|10352.2|672
1611156600000|2021-01-20 15:30:00|10356.9|10356.2|10354|10353.3|10357.5|10356.7|10353.9|10353.2|633
1611156900000|2021-01-20 15:35:00|10353.8|10353.1|10355.1|10354.1|10356.3|10355.3|10352.5|10351.8|501
1611157200000|2021-01-20 15:40:00|10355|10354|10354.2|10353.5|10355|10354|10347.5|10346.7|659
1611157500000|2021-01-20 15:45:00|10354|10353.3|10349.2|10348.2|10354|10353.3|10345.1|10344.2|674
1611157800000|2021-01-20 15:50:00|10349|10348.3|10354.3|10353.6|10354.6|10353.9|10346.8|10346.1|712
1611158100000|2021-01-20 15:55:00|10354.4|10353.7|10355.6|10354.9|10358.8|10357.9|10352.7|10352|644
1611158400000|2021-01-20 16:00:00|10355.8|10355.1|10359.4|10358.7|10359.4|10358.7|10354.6|10353.8|667
1611158700000|2021-01-20 16:05:00|10359.6|10358.6|10358.1|10357.1|10361|10360.2|10357.4|10356.4|525
1611159000000|2021-01-20 16:10:00|10358|10357|10357.2|10356.5|10358.7|10358|10356.1|10355.4|392
1611159300000|2021-01-20 16:15:00|10357.1|10356.4|10362.5|10361.5|10362.6|10361.8|10356.2|10355.5|444
1611159600000|2021-01-20 16:20:00|10362.6|10361.6|10361.4|10360.7|10362.6|10361.6|10359.6|10358.9|375
1611159900000|2021-01-20 16:25:00|10361.5|10360.8|10361.2|10360.2|10362.5|10361.8|10360.7|10359.9|390
1611160200000|2021-01-20 16:30:00|10361.1|10360.4|10359.9|10359.2|10362.4|10361.6|10359.2|10358.4|412
1611160500000|2021-01-20 16:35:00|10360|10359.3|10359.8|10359.1|10361|10360.3|10359.1|10358.4|289
1611160800000|2021-01-20 16:40:00|10359.9|10359.2|10359|10358|10360.4|10359.6|10358.9|10357.9|337
1611161100000|2021-01-20 16:45:00|10358.9|10357.9|10358.2|10357.2|10359.5|10358.7|10358.1|10357.1|253
1611161400000|2021-01-20 16:50:00|10358.4|10357.4|10358.8|10358.1|10359|10358.2|10357.1|10356.3|286
1611161700000|2021-01-20 16:55:00|10358.7|10358|10356.4|10355.7|10358.9|10358.2|10355.2|10354.4|344
1611162000000|2021-01-20 17:00:00|10356.5|10355.5|10357|10356.3|10357|10356.3|10354.6|10353.7|361
1611162300000|2021-01-20 17:05:00|10357.1|10356.4|10358.2|10357.2|10358.2|10357.2|10356.8|10356|220
1611162600000|2021-01-20 17:10:00|10358.3|10357.3|10359|10358|10359.9|10359.2|10357.7|10356.7|260
1611162900000|2021-01-20 17:15:00|10358.9|10357.9|10361.3|10360.6|10361.8|10360.8|10358.5|10357.6|231
1611163200000|2021-01-20 17:20:00|10361.2|10360.5|10359.6|10358.6|10362.8|10362|10359|10358|292
1611163500000|2021-01-20 17:25:00|10359.3|10358.5|10361.1|10360.1|10361.2|10360.5|10358|10357|220
1611163800000|2021-01-20 17:30:00|10360.9|10359.9|10359.5|10358.5|10362|10361.3|10359.2|10358.4|249
1611164100000|2021-01-20 17:35:00|10359.4|10358.8|10361.3|10360.3|10361.6|10360.8|10359.2|10358.4|201
1611164400000|2021-01-20 17:40:00|10361.2|10360.2|10361.2|10360.5|10361.7|10360.7|10360.5|10359.5|182
1611164700000|2021-01-20 17:45:00|10361.3|10360.6|10360.7|10359.7|10361.3|10360.6|10359.7|10358.7|251
1611165000000|2021-01-20 17:50:00|10360.6|10359.6|10358.2|10357.5|10360.6|10359.6|10358.1|10357.4|150
1611165300000|2021-01-20 17:55:00|10358.3|10357.6|10360.8|10359.8|10361.1|10360.1|10357.7|10357|246
1611165600000|2021-01-20 18:00:00|10360.7|10359.7|10360.4|10359.7|10362.1|10361.4|10359.5|10358.7|344
1611165900000|2021-01-20 18:05:00|10360.7|10360|10364.3|10363.3|10364.4|10363.4|10360.6|10359.9|262
1611166200000|2021-01-20 18:10:00|10364.4|10363.4|10362|10361.3|10364.4|10363.4|10361|10360.2|300
1611166500000|2021-01-20 18:15:00|10361.9|10361.2|10361.2|10360.2|10362.4|10361.7|10360.7|10359.7|191
1611166800000|2021-01-20 18:20:00|10361.3|10360.3|10360|10359|10361.3|10360.5|10360|10359|160
1611167100000|2021-01-20 18:25:00|10360.1|10359.1|10359.6|10358.6|10360.8|10359.9|10359.3|10358.3|235
1611167400000|2021-01-20 18:30:00|10359.5|10358.5|10358.9|10358.2|10360.4|10359.7|10358.9|10358.2|217
1611167700000|2021-01-20 18:35:00|10359|10358.3|10359.9|10358.9|10360|10359.3|10358.9|10358.2|234
1611168000000|2021-01-20 18:40:00|10360|10359|10360|10359.3|10360.8|10360.1|10359.3|10358.5|166
1611168300000|2021-01-20 18:45:00|10359.9|10359.2|10358.9|10357.9|10360.6|10359.9|10358.9|10357.9|143
1611168600000|2021-01-20 18:50:00|10359|10358|10359.7|10359|10360.3|10359.3|10358.8|10357.9|136
1611168900000|2021-01-20 18:55:00|10359.6|10358.9|10359.2|10358.2|10360.1|10359.4|10358.4|10357.7|196
1611169200000|2021-01-20 19:00:00|10359.3|10358.3|10360.4|10359.7|10360.8|10360.1|10359.1|10358.2|178
1611169500000|2021-01-20 19:05:00|10360.6|10359.6|10359.3|10358.3|10361.5|10360.8|10359.1|10358.2|228
1611169800000|2021-01-20 19:10:00|10359.2|10358.2|10359.1|10358.4|10359.3|10358.5|10357.7|10356.9|165
1611170100000|2021-01-20 19:15:00|10359.2|10358.5|10359.1|10358.4|10359.4|10358.7|10358.6|10357.9|100
1611170400000|2021-01-20 19:20:00|10359.2|10358.5|10358.7|10358|10359.3|10358.6|10358.5|10357.7|122
1611170700000|2021-01-20 19:25:00|10358.6|10357.9|10358.8|10358.1|10359|10358.3|10358.2|10357.4|160
1611171000000|2021-01-20 19:30:00|10358.9|10358.2|10357.5|10356.8|10358.9|10358.2|10356.2|10355.5|223
1611171300000|2021-01-20 19:35:00|10357.4|10356.7|10357.4|10356.7|10357.8|10357|10356.2|10355.4|169
1611171600000|2021-01-20 19:40:00|10357.5|10356.8|10356.7|10356|10357.5|10356.8|10356.2|10355.4|185
1611171900000|2021-01-20 19:45:00|10356.8|10355.8|10356.3|10355.6|10357.7|10356.9|10356.3|10355.4|186
1611172200000|2021-01-20 19:50:00|10356.4|10355.7|10354.7|10354|10356.6|10355.7|10354.7|10354|191
1611172500000|2021-01-20 19:55:00|10354.8|10353.8|10354|10353.3|10354.9|10354.1|10353.7|10352.7|357
1611172800000|2021-01-20 20:00:00|10354.1|10353.1|10353.5|10352.5|10356.6|10355.9|10353.3|10352.4|452
1611173100000|2021-01-20 20:05:00|10353.3|10352.6|10353.5|10352.5|10353.9|10353.1|10352.2|10351.5|262
1611173400000|2021-01-20 20:10:00|10353.4|10352.4|10352.6|10351.6|10353.8|10352.9|10352.4|10351.5|157
1611173700000|2021-01-20 20:15:00|10352.5|10351.8|10353.1|10352.1|10353.4|10352.5|10352.2|10351.4|155
1611174000000|2021-01-20 20:20:00|10353|10352.3|10353.9|10353.2|10354.1|10353.3|10352.6|10351.9|198
1611174300000|2021-01-20 20:25:00|10354|10353.3|10353.9|10352.9|10354.6|10353.9|10352.8|10352.1|274
1611174600000|2021-01-20 20:30:00|10353.7|10352.7|10354|10353.3|10354.3|10353.5|10352.3|10351.5|352
1611174900000|2021-01-20 20:35:00|10354.1|10353.4|10354|10353|10354.9|10354.1|10353.1|10352.3|259
1611175200000|2021-01-20 20:40:00|10353.9|10352.9|10356.2|10355.5|10356.7|10355.7|10353.7|10352.8|330
1611175500000|2021-01-20 20:45:00|10356.4|10355.4|10355.4|10354.4|10356.5|10355.6|10354.6|10353.7|163
1611175800000|2021-01-20 20:50:00|10355.5|10354.5|10355.3|10354.6|10357|10356.2|10355.3|10354.3|295
1611176100000|2021-01-20 20:55:00|10355.4|10354.7|10352.4|10351.4|10355.7|10354.7|10351.7|10350.7|352
1611176400000|2021-01-20 21:00:00|10352.6|10351.6|10352.8|10351.8|10354|10353|10352.4|10351.4|204
1611176700000|2021-01-20 21:05:00|10352.9|10351.9|10354|10353|10354.3|10353.3|10352.7|10351.7|446
1611177000000|2021-01-20 21:10:00|10353.9|10352.9|10354.4|10353.4|10354.5|10353.6|10353.7|10352.8|118
1611177300000|2021-01-20 21:15:00|10354.3|10353.3|10353.8|10352.8|10354.4|10353.6|10353.3|10352.4|126
1611177600000|2021-01-20 21:20:00|10353.7|10352.7|10353.6|10352.9|10354.4|10353.6|10353.5|10352.6|86
1611177900000|2021-01-20 21:25:00|10353.5|10352.8|10353.3|10352.3|10354.5|10353.6|10353.2|10352.3|157
1611178200000|2021-01-20 21:30:00|10353.2|10352.5|10352.7|10352|10353.7|10352.8|10352.6|10351.8|219
1611178500000|2021-01-20 21:35:00|10352.8|10352.1|10353.4|10352.4|10353.5|10352.5|10352.5|10351.6|226
1611178800000|2021-01-20 21:40:00|10353.5|10352.5|10354.4|10353.4|10354.5|10353.7|10353.3|10352.3|305
1611179100000|2021-01-20 21:45:00|10354.5|10353.5|10354.5|10353.5|10354.7|10353.8|10354.3|10353.3|304
1611179400000|2021-01-20 21:50:00|10354.6|10353.6|10355.2|10354.2|10355.6|10354.6|10354.6|10353.6|506
1611179700000|2021-01-20 21:55:00|10355.3|10354.3|10356.2|10352|10356.3|10354.3|10353.5|10351.8|404
1611180000000|2021-01-20 22:00:00|10355.6|10352.3|10355.8|10353.1|10355.9|10353.3|10355.4|10352.3|28
1611180300000|2021-01-20 22:05:00|10356.2|10352.8|10357|10354|10360.4|10354.8|10354.9|10352.2|1396
1611180600000|2021-01-20 22:10:00|10356.9|10353.9|10356.1|10353.4|10357.3|10354.1|10356|10353.1|1139
1611180900000|2021-01-20 22:15:00|10356.5|10353.3|10355.6|10353|10356.9|10353.4|10355|10351.8|1422
1611181200000|2021-01-20 22:20:00|10355.7|10352.9|10357.2|10354.5|10357.8|10354.5|10354.9|10352.8|923
1611181500000|2021-01-20 22:25:00|10357.4|10354.7|10357.8|10353.8|10358|10354.7|10357.2|10353.6|262
1611181800000|2021-01-20 22:30:00|10357.7|10353.7|10357.4|10353.8|10358.1|10354.7|10357|10353.5|174
1611182100000|2021-01-20 22:35:00|10357.2|10353.9|10359|10354.6|10359.7|10354.8|10357.2|10353.7|1327
1611182400000|2021-01-20 22:40:00|10358.9|10354.7|10358.7|10354.6|10359|10355.1|10358.2|10353.8|1004
1611182700000|2021-01-20 22:45:00|10358.4|10354.9|10357.2|10355.1|10358.9|10356.4|10356.8|10352.7|1601
1611183000000|2021-01-20 22:50:00|10357.5|10355.4|10358.4|10356|10359.1|10356.4|10357.1|10354.8|1421
1611183300000|2021-01-20 22:55:00|10358.3|10356.1|10359|10355.6|10359.3|10356.5|10355|10350.8|936
1611183600000|2021-01-20 23:00:00|10359.5|10355.5|10356.4|10355.4|10359.6|10356.2|10355.9|10354.3|872
1611183900000|2021-01-20 23:05:00|10356.3|10355.3|10354.6|10353.6|10357.1|10356.1|10354.4|10353.4|245
1611184200000|2021-01-20 23:10:00|10354.5|10353.5|10354.4|10353.4|10354.9|10353.9|10353.4|10352.4|476
1611184500000|2021-01-20 23:15:00|10354.5|10353.5|10354.4|10353.4|10355.1|10354.1|10353.5|10352.5|154
1611184800000|2021-01-20 23:20:00|10354.3|10353.3|10354.3|10353.3|10354.9|10353.9|10353.6|10352.6|241
1611185100000|2021-01-20 23:25:00|10354.2|10353.2|10354.8|10353.8|10355|10354|10354.2|10353.2|66
1611185400000|2021-01-20 23:30:00|10354.7|10353.7|10352.9|10351.9|10354.8|10353.8|10352.2|10351.2|185
1611185700000|2021-01-20 23:35:00|10353|10352|10353.7|10352.7|10354.1|10353.2|10352.7|10351.8|174
1611186000000|2021-01-20 23:40:00|10353.8|10352.8|10354.3|10353.3|10354.7|10353.7|10353.7|10352.7|133
1611186300000|2021-01-20 23:45:00|10354.1|10353.1|10355.4|10354.4|10355.4|10354.4|10353.2|10352.2|209
1611186600000|2021-01-20 23:50:00|10355.3|10354.3|10354.6|10353.6|10355.7|10354.7|10354.6|10353.6|145
1611186900000|2021-01-20 23:55:00|10354.7|10353.7|10356.3|10355.3|10356.5|10355.5|10354.5|10353.6|160
1611187200000|2021-01-21 00:00:00|10356.2|10355.2|10357.8|10356.8|10358|10357|10354.4|10353.4|295
1611187500000|2021-01-21 00:05:00|10358|10357|10358.6|10357.6|10359.5|10358.5|10357.8|10356.8|227
1611187800000|2021-01-21 00:10:00|10358.7|10357.7|10358.4|10357.4|10359|10358|10358|10357|193
1611188100000|2021-01-21 00:15:00|10358.3|10357.3|10359.6|10358.6|10360|10359|10357.9|10356.9|275
1611188400000|2021-01-21 00:20:00|10359.5|10358.5|10360.8|10360.1|10362.4|10361.7|10359.3|10358.3|370
1611188700000|2021-01-21 00:25:00|10360.7|10360|10362.5|10361.5|10362.8|10361.8|10360.7|10359.9|249
1611189000000|2021-01-21 00:30:00|10362.6|10361.6|10365.2|10364.2|10366|10365.2|10362.2|10361.2|257
1611189300000|2021-01-21 00:35:00|10364.9|10364|10363.5|10362.5|10365.3|10364.5|10363.3|10362.3|248
1611189600000|2021-01-21 00:40:00|10363.6|10362.6|10365.6|10364.9|10365.8|10365|10362.9|10361.9|277
1611189900000|2021-01-21 00:45:00|10365.7|10365|10365.9|10364.9|10367.3|10366.5|10365.6|10364.9|264
1611190200000|2021-01-21 00:50:00|10365.8|10364.8|10361.8|10360.8|10366.9|10365.9|10361.8|10360.8|435
1611190500000|2021-01-21 00:55:00|10361.5|10360.5|10361.3|10360.3|10362.5|10361.5|10360.1|10359.3|414
1611190800000|2021-01-21 01:00:00|10361.2|10360.2|10357.7|10357|10361.3|10360.3|10357.5|10356.8|352
1611191100000|2021-01-21 01:05:00|10357.5|10356.5|10354.4|10353.4|10357.6|10356.7|10353.7|10352.7|584
1611191400000|2021-01-21 01:10:00|10354.3|10353.3|10354.3|10353.3|10354.7|10353.8|10352.2|10351.2|511
1611191700000|2021-01-21 01:15:00|10354.4|10353.4|10352.2|10351.2|10354.5|10353.5|10350.8|10349.8|530
1611192000000|2021-01-21 01:20:00|10352.3|10351.3|10351.9|10350.9|10353.3|10352.3|10350.7|10349.8|482
1611192300000|2021-01-21 01:25:00|10352|10351|10354.6|10353.6|10354.6|10353.6|10351.2|10350.4|451
1611192600000|2021-01-21 01:30:00|10354.7|10353.7|10354.8|10353.8|10355.8|10355|10353.5|10352.6|427
1611192900000|2021-01-21 01:35:00|10354.7|10354|10355.1|10354.1|10355.8|10354.9|10353.8|10353|412
1611193200000|2021-01-21 01:40:00|10355|10354|10355.7|10354.7|10356.5|10355.5|10353.8|10352.9|511
1611193500000|2021-01-21 01:45:00|10355.8|10354.8|10355.2|10354.5|10356.4|10355.6|10355|10354.1|336
1611193800000|2021-01-21 01:50:00|10355.1|10354.4|10355.8|10355.1|10356.4|10355.4|10355.1|10354.2|389
1611194100000|2021-01-21 01:55:00|10355.7|10355|10355.9|10354.9|10356.2|10355.3|10355.3|10354.6|226
1611194400000|2021-01-21 02:00:00|10355.8|10354.8|10355.9|10355.2|10356.8|10355.9|10355.4|10354.5|266
1611194700000|2021-01-21 02:05:00|10355.8|10355.1|10355.9|10355.2|10356.7|10355.8|10355.5|10354.6|242
1611195000000|2021-01-21 02:10:00|10356|10355|10357.5|10356.8|10358.6|10357.9|10355.8|10355|323
1611195300000|2021-01-21 02:15:00|10357.7|10356.7|10357.6|10356.6|10358.4|10357.5|10356.7|10356|388
1611195600000|2021-01-21 02:20:00|10357.7|10356.7|10356.4|10355.7|10358|10357|10355.8|10354.8|468
1611195900000|2021-01-21 02:25:00|10356.3|10355.6|10356.8|10355.8|10357.1|10356.2|10356|10355.2|111
1611196200000|2021-01-21 02:30:00|10356.9|10355.9|10356.4|10355.7|10357.3|10356.4|10356.3|10355.6|70
1611196500000|2021-01-21 02:35:00|10356.5|10355.8|10358.1|10357.1|10358.2|10357.2|10356.4|10355.6|111
1611196800000|2021-01-21 02:40:00|10358.2|10357.2|10357.5|10356.8|10358.4|10357.4|10356.7|10355.7|416
1611197100000|2021-01-21 02:45:00|10357.4|10356.7|10355.2|10354.2|10358.1|10357.3|10355.2|10354.2|344
1611197400000|2021-01-21 02:50:00|10355.3|10354.5|10354.1|10353.1|10356.3|10355.4|10353.8|10352.8|208
1611197700000|2021-01-21 02:55:00|10354.2|10353.2|10353.5|10352.5|10354.8|10353.9|10352.9|10352|345
1611198000000|2021-01-21 03:00:00|10353.3|10352.6|10353.7|10352.7|10353.9|10353|10352.6|10351.8|316
1611198300000|2021-01-21 03:05:00|10353.8|10352.8|10355.1|10354.1|10355.2|10354.3|10353.5|10352.7|220
1611198600000|2021-01-21 03:10:00|10355.2|10354.2|10355.5|10354.5|10355.9|10355.2|10354.4|10353.4|204
1611198900000|2021-01-21 03:15:00|10355.3|10354.6|10353.3|10352.3|10355.3|10354.6|10352.8|10352|244
1611199200000|2021-01-21 03:20:00|10353.4|10352.4|10354|10353|10354.4|10353.4|10353.3|10352.3|201
1611199500000|2021-01-21 03:25:00|10354.1|10353.1|10353.9|10352.9|10354.1|10353.3|10353.2|10352.4|120
1611199800000|2021-01-21 03:30:00|10354|10353|10352.1|10351.4|10354|10353|10352.1|10351.2|235
1611200100000|2021-01-21 03:35:00|10352.2|10351.5|10352.7|10352|10353.1|10352.3|10351.7|10351|265
1611200400000|2021-01-21 03:40:00|10352.6|10351.9|10352|10351.3|10352.9|10352|10351.2|10350.5|153
1611200700000|2021-01-21 03:45:00|10352.2|10351.2|10352.4|10351.4|10352.8|10352|10351.9|10351.2|125
1611201000000|2021-01-21 03:50:00|10352.3|10351.3|10350.9|10350.2|10352.5|10351.5|10350.1|10349.4|177
1611201300000|2021-01-21 03:55:00|10350.8|10350.1|10349.3|10348.6|10352.1|10351.4|10349.1|10348.4|359
1611201600000|2021-01-21 04:00:00|10349.6|10348.9|10350|10349|10350.4|10349.7|10348.7|10347.9|192
1611201900000|2021-01-21 04:05:00|10350.1|10349.1|10351.2|10350.2|10351.3|10350.6|10349.5|10348.8|151
1611202200000|2021-01-21 04:10:00|10351.1|10350.1|10350.6|10349.9|10351.9|10351.2|10350.3|10349.6|191
1611202500000|2021-01-21 04:15:00|10350.5|10349.8|10348.3|10347.6|10350.8|10350|10346.9|10346.2|287
1611202800000|2021-01-21 04:20:00|10348.2|10347.5|10348.4|10347.7|10348.8|10347.9|10347.3|10346.6|164
1611203100000|2021-01-21 04:25:00|10348.3|10347.6|10347.9|10346.9|10348.8|10347.9|10347.3|10346.4|200
1611203400000|2021-01-21 04:30:00|10347.8|10346.8|10347.6|10346.9|10348.4|10347.6|10347.2|10346.5|198
1611203700000|2021-01-21 04:35:00|10347.7|10347|10346.2|10345.2|10347.7|10347|10344.2|10343.4|225
1611204000000|2021-01-21 04:40:00|10346.3|10345.3|10346.1|10345.4|10346.8|10346.1|10345.7|10345|212
1611204300000|2021-01-21 04:45:00|10346|10345.3|10343.6|10342.6|10346.5|10345.8|10343.3|10342.4|285
1611204600000|2021-01-21 04:50:00|10343.5|10342.5|10341.1|10340.4|10344|10343|10340.7|10340|379
1611204900000|2021-01-21 04:55:00|10341|10340.3|10340.4|10339.7|10342.7|10342|10339.7|10338.7|268
1611205200000|2021-01-21 05:00:00|10340.3|10339.6|10341.2|10340.5|10341.5|10340.8|10339.5|10338.6|284
1611205500000|2021-01-21 05:05:00|10341.1|10340.4|10342.3|10341.3|10342.8|10342|10341.1|10340.4|183
1611205800000|2021-01-21 05:10:00|10342.2|10341.2|10340.8|10340.1|10342.4|10341.4|10340.3|10339.6|214
1611206100000|2021-01-21 05:15:00|10340.9|10340.2|10338.9|10337.9|10341.2|10340.5|10338.6|10337.6|250
1611206400000|2021-01-21 05:20:00|10338.8|10337.8|10334.1|10333.4|10339|10338.2|10333.9|10333|397
1611206700000|2021-01-21 05:25:00|10334.2|10333.2|10337.1|10336.1|10337.1|10336.1|10333.9|10332.9|255
1611207000000|2021-01-21 05:30:00|10337.2|10336.2|10338.3|10337.6|10338.4|10337.7|10336.3|10335.5|239
1611207300000|2021-01-21 05:35:00|10338.2|10337.5|10336.6|10335.9|10338.9|10338.1|10336.1|10335.3|217
1611207600000|2021-01-21 05:40:00|10336.7|10336|10340.5|10339.8|10340.6|10339.8|10336.6|10335.6|227
1611207900000|2021-01-21 05:45:00|10340.4|10339.7|10338.8|10338.1|10340.6|10339.8|10338.2|10337.5|181
1611208200000|2021-01-21 05:50:00|10338.7|10338|10337.9|10337.2|10339.1|10338.2|10337.2|10336.5|214
1611208500000|2021-01-21 05:55:00|10337.8|10337.1|10337.3|10336.6|10337.8|10337.1|10336.6|10335.9|202
1611208800000|2021-01-21 06:00:00|10337.4|10336.4|10338.6|10337.6|10339.3|10338.3|10337.4|10336.4|271
1611209100000|2021-01-21 06:05:00|10338.5|10337.5|10338|10337|10338.6|10337.9|10337.5|10336.7|208
1611209400000|2021-01-21 06:10:00|10337.9|10336.9|10337.3|10336.6|10338|10337.2|10337.1|10336.2|121
1611209700000|2021-01-21 06:15:00|10337.4|10336.7|10339.9|10338.9|10340|10339.1|10337|10336|164
1611210000000|2021-01-21 06:20:00|10340|10339|10341|10340.3|10341.1|10340.4|10339.1|10338.3|194
1611210300000|2021-01-21 06:25:00|10340.9|10340.2|10339.9|10338.9|10341.2|10340.3|10339.4|10338.7|175
1611210600000|2021-01-21 06:30:00|10340|10339|10340.5|10339.5|10341|10340.3|10338.8|10338.1|200
1611210900000|2021-01-21 06:35:00|10340.4|10339.7|10340.7|10339.7|10340.8|10339.8|10338.6|10337.8|191
1611211200000|2021-01-21 06:40:00|10340.8|10339.8|10344|10343.3|10345|10344.1|10340.7|10339.7|315
1611211500000|2021-01-21 06:45:00|10343.9|10343.2|10344.2|10343.2|10344.8|10344.1|10343.5|10342.7|176
1611211800000|2021-01-21 06:50:00|10344.3|10343.3|10341.2|10340.5|10344.6|10343.8|10340.1|10339.4|274
1611212100000|2021-01-21 06:55:00|10341.3|10340.6|10339.4|10338.4|10341.6|10340.8|10339.1|10338.3|192
1611212400000|2021-01-21 07:00:00|10339.5|10338.5|10340.7|10339.7|10341.1|10340.4|10339.1|10338.1|347
1611212700000|2021-01-21 07:05:00|10340.6|10339.6|10342|10341|10342.6|10341.6|10340.5|10339.6|273
1611213000000|2021-01-21 07:10:00|10342.1|10341.1|10340.4|10339.4|10342.6|10341.7|10340.4|10339.4|277
1611213300000|2021-01-21 07:15:00|10340.3|10339.3|10341.1|10340.1|10342.2|10341.3|10340.3|10339.3|252
1611213600000|2021-01-21 07:20:00|10341.3|10340.3|10343.5|10342.5|10343.6|10342.8|10340.9|10339.9|300
1611213900000|2021-01-21 07:25:00|10343.4|10342.4|10346.4|10345.4|10346.5|10345.5|10343|10342|289
1611214200000|2021-01-21 07:30:00|10346.3|10345.3|10346|10345|10346.4|10345.5|10344.9|10343.9|234
1611214500000|2021-01-21 07:35:00|10346.1|10345.1|10348.7|10347.7|10348.8|10347.9|10344.8|10343.9|442
1611214800000|2021-01-21 07:40:00|10348.5|10347.5|10348.7|10347.7|10348.9|10347.9|10347.4|10346.5|351
1611215100000|2021-01-21 07:45:00|10348.6|10347.6|10347.7|10346.7|10349.6|10348.9|10347.4|10346.5|282
1611215400000|2021-01-21 07:50:00|10347.8|10346.8|10349.8|10349.1|10350.2|10349.5|10346.8|10346.1|328
1611215700000|2021-01-21 07:55:00|10349.7|10349|10352.6|10351.6|10354.5|10353.8|10349.6|10348.8|557
1611216000000|2021-01-21 08:00:00|10352.7|10351.7|10351.8|10351.1|10353.2|10352.2|10351.2|10350.3|460
1611216300000|2021-01-21 08:05:00|10351.9|10351.2|10352.1|10351.1|10352.8|10351.8|10349.5|10348.8|336
1611216600000|2021-01-21 08:10:00|10352|10351|10354.9|10353.9|10355.2|10354.4|10351|10350.2|387
1611216900000|2021-01-21 08:15:00|10354.8|10353.8|10354.8|10354.1|10355.1|10354.3|10353|10352.2|403
1611217200000|2021-01-21 08:20:00|10354.7|10354|10353.8|10353.1|10355.9|10355.1|10352.6|10351.9|482
1611217500000|2021-01-21 08:25:00|10353.9|10353.2|10353.8|10353.1|10355|10354.2|10352.9|10352.1|355
1611217800000|2021-01-21 08:30:00|10353.9|10353.2|10354.9|10354.2|10356.1|10355.4|10353.9|10353.2|351
1611218100000|2021-01-21 08:35:00|10355.1|10354.4|10353.5|10352.5|10356.1|10355.3|10352.3|10351.5|524
1611218400000|2021-01-21 08:40:00|10353.4|10352.4|10351.1|10350.4|10353.5|10352.7|10350.5|10349.7|426
1611218700000|2021-01-21 08:45:00|10351.2|10350.2|10349.9|10348.9|10351.4|10350.7|10347.9|10347.2|559
1611219000000|2021-01-21 08:50:00|10350|10349|10350.8|10350.1|10352.4|10351.7|10349.9|10348.9|377
1611219300000|2021-01-21 08:55:00|10350.9|10350.2|10349|10348|10352|10351.3|10348.5|10347.7|396
1611219600000|2021-01-21 09:00:00|10348.9|10347.9|10349.4|10348.7|10349.8|10349|10347.8|10346.9|487
1611219900000|2021-01-21 09:05:00|10349.3|10348.6|10350.3|10349.6|10351|10350.1|10349.1|10348.4|284
1611220200000|2021-01-21 09:10:00|10350.5|10349.5|10348.2|10347.2|10350.6|10349.8|10347.9|10347.2|292
1611220500000|2021-01-21 09:15:00|10348.1|10347.4|10347.1|10346.1|10348.7|10347.9|10346.2|10345.5|338
1611220800000|2021-01-21 09:20:00|10347|10346|10345.8|10344.8|10347.6|10346.7|10345.5|10344.7|256
1611221100000|2021-01-21 09:25:00|10345.6|10344.9|10346.7|10345.7|10346.8|10346|10344.3|10343.5|425
1611221400000|2021-01-21 09:30:00|10346.8|10345.8|10345.5|10344.8|10347.3|10346.3|10345.2|10344.5|293
1611221700000|2021-01-21 09:35:00|10345.4|10344.7|10343.7|10342.7|10346.2|10345.3|10343.5|10342.5|293
1611222000000|2021-01-21 09:40:00|10343.8|10342.8|10343.7|10343|10344.8|10344|10343.2|10342.3|346
1611222300000|2021-01-21 09:45:00|10343.8|10343.1|10342.3|10341.3|10344.5|10343.8|10342.2|10341.2|396
1611222600000|2021-01-21 09:50:00|10342.2|10341.2|10344.9|10344.2|10345.3|10344.5|10342.2|10341.2|349
1611222900000|2021-01-21 09:55:00|10344.7|10344|10342.6|10341.9|10344.8|10344|10342.5|10341.8|323
1611223200000|2021-01-21 10:00:00|10342.7|10342|10340.9|10340.2|10343.1|10342.4|10340.6|10339.7|370
1611223500000|2021-01-21 10:05:00|10341|10340.3|10339.1|10338.4|10341.6|10340.6|10338|10337.3|449
1611223800000|2021-01-21 10:10:00|10339.2|10338.5|10340.7|10339.7|10341.5|10340.7|10338.6|10337.9|438
1611224100000|2021-01-21 10:15:00|10340.6|10339.6|10340.8|10340.1|10341|10340.2|10340.2|10339.5|197
1611224400000|2021-01-21 10:20:00|10340.9|10340.2|10340.8|10340.1|10341.9|10341.2|10339.8|10338.9|363
1611224700000|2021-01-21 10:25:00|10340.7|10340|10341.3|10340.3|10341.3|10340.3|10339.7|10338.8|367
1611225000000|2021-01-21 10:30:00|10341.4|10340.4|10343.3|10342.3|10344|10343.1|10340.8|10339.8|505
1611225300000|2021-01-21 10:35:00|10343.2|10342.2|10341|10340|10343.4|10342.7|10341|10340|245
1611225600000|2021-01-21 10:40:00|10341.1|10340.1|10339.8|10339.1|10342.3|10341.4|10339.8|10338.9|216
1611225900000|2021-01-21 10:45:00|10339.7|10339|10340.4|10339.4|10340.6|10339.7|10337.9|10337|289
1611226200000|2021-01-21 10:50:00|10340.5|10339.5|10340.9|10340.2|10340.9|10340.2|10339.9|10338.9|165
1611226500000|2021-01-21 10:55:00|10340.8|10340.1|10341|10340|10342.7|10342|10340.8|10340|287
1611226800000|2021-01-21 11:00:00|10341.1|10340.1|10342.8|10342.1|10343.1|10342.4|10341.1|10340.1|257
1611227100000|2021-01-21 11:05:00|10342.9|10342.2|10343.8|10342.8|10343.9|10342.9|10341.6|10340.8|208
1611227400000|2021-01-21 11:10:00|10343.7|10342.7|10344.4|10343.7|10344.9|10344.1|10343.5|10342.6|235
1611227700000|2021-01-21 11:15:00|10344|10343.3|10343.8|10342.8|10344.6|10343.9|10343.3|10342.6|215
1611228000000|2021-01-21 11:20:00|10343.9|10342.9|10343.8|10342.8|10344.2|10343.3|10342.7|10341.8|281
1611228300000|2021-01-21 11:25:00|10343.5|10342.7|10342.3|10341.3|10343.8|10342.9|10341.8|10341|233
1611228600000|2021-01-21 11:30:00|10342.2|10341.2|10343|10342.3|10343.4|10342.6|10342.2|10341.2|207
1611228900000|2021-01-21 11:35:00|10342.9|10342.2|10342.2|10341.2|10344|10343.2|10341.9|10341.2|202
1611229200000|2021-01-21 11:40:00|10342.3|10341.3|10341.9|10341.2|10343|10342.2|10339.8|10338.8|338
1611229500000|2021-01-21 11:45:00|10342|10341|10341.2|10340.5|10342.7|10341.9|10340.7|10340|255
1611229800000|2021-01-21 11:50:00|10341.3|10340.6|10341.9|10341.2|10343.3|10342.4|10341.3|10340.4|193
1611230100000|2021-01-21 11:55:00|10342|10341|10341.7|10341|10342.1|10341.3|10340.1|10339.4|297
1611230400000|2021-01-21 12:00:00|10341.8|10341.1|10340|10339.3|10341.8|10341.1|10339.8|10339.1|271
1611230700000|2021-01-21 12:05:00|10340.1|10339.4|10340.9|10339.9|10341.6|10340.9|10339.5|10338.7|271
1611231000000|2021-01-21 12:10:00|10341|10340|10339|10338.3|10342.5|10341.8|10338.6|10337.7|323
1611231300000|2021-01-21 12:15:00|10338.9|10338.2|10338.4|10337.4|10339.2|10338.4|10337.5|10336.6|451
1611231600000|2021-01-21 12:20:00|10338.3|10337.3|10334.2|10333.2|10338.4|10337.4|10333.4|10332.4|514
1611231900000|2021-01-21 12:25:00|10334.3|10333.3|10336.7|10335.7|10337.1|10336.1|10333.3|10332.5|499
1611232200000|2021-01-21 12:30:00|10336.6|10335.6|10337.2|10336.2|10337.9|10336.9|10336|10335|314
1611232500000|2021-01-21 12:35:00|10337.3|10336.3|10339.6|10338.6|10339.9|10338.9|10336.6|10335.6|302
1611232800000|2021-01-21 12:40:00|10339.5|10338.5|10342.5|10341.5|10343.6|10342.6|10338.3|10337.5|255
1611233100000|2021-01-21 12:45:00|10342.6|10341.6|10339.6|10338.6|10342.7|10341.7|10338.1|10337.4|446
1611233400000|2021-01-21 12:50:00|10339.5|10338.5|10344.1|10343.4|10345.5|10344.8|10338.7|10337.7|520
1611233700000|2021-01-21 12:55:00|10344|10343.3|10345.6|10344.6|10347|10346.3|10343.9|10343.2|440
1611234000000|2021-01-21 13:00:00|10345.3|10344.4|10344.8|10344.1|10346.6|10345.9|10344.3|10343.6|528
1611234300000|2021-01-21 13:05:00|10344.7|10344|10341.4|10340.7|10344.8|10344.1|10340.6|10339.8|574
1611234600000|2021-01-21 13:10:00|10341.3|10340.6|10340.6|10339.9|10341.7|10340.9|10337.3|10336.6|546
1611234900000|2021-01-21 13:15:00|10340.7|10340|10341.9|10340.9|10343.1|10342.2|10339.2|10338.5|382
1611235200000|2021-01-21 13:20:00|10342|10341|10342.8|10342.1|10344.5|10343.8|10341.9|10340.9|420
1611235500000|2021-01-21 13:25:00|10342.7|10342|10346.7|10345.7|10347|10345.8|10340.9|10340.1|429
1611235800000|2021-01-21 13:30:00|10346.9|10345.4|10350.2|10349.2|10351.3|10350.3|10346.1|10345.1|610
1611236100000|2021-01-21 13:35:00|10350|10349|10350.9|10349.9|10354.8|10353.8|10347.5|10346.7|857
1611236400000|2021-01-21 13:40:00|10351|10350|10354|10353.3|10354.3|10353.4|10348.4|10347.4|724
1611236700000|2021-01-21 13:45:00|10354.1|10353.4|10349.5|10348.8|10354.1|10353.4|10349.5|10348.7|912
1611237000000|2021-01-21 13:50:00|10349.6|10348.9|10357.2|10356.2|10357.7|10356.8|10347.4|10346.6|834
1611237300000|2021-01-21 13:55:00|10357.3|10356.3|10358.3|10357.3|10360.4|10359.7|10356.3|10355.6|923
1611237600000|2021-01-21 14:00:00|10358.4|10357.4|10358.9|10358.2|10363.3|10362.3|10356.7|10355.9|819
1611237900000|2021-01-21 14:05:00|10359|10358.3|10362.7|10361.7|10362.8|10361.8|10358.1|10357.2|600
1611238200000|2021-01-21 14:10:00|10362.6|10361.6|10360.6|10359.9|10366.6|10365.9|10359.9|10359.1|795
1611238500000|2021-01-21 14:15:00|10360.7|10360|10359.1|10358.4|10360.9|10360|10357.4|10356.5|720
1611238800000|2021-01-21 14:20:00|10359.2|10358.5|10359.6|10358.6|10360.1|10359.2|10357|10356|537
1611239100000|2021-01-21 14:25:00|10359.5|10358.8|10358.8|10357.8|10361.4|10360.5|10357.4|10356.5|581
1611239400000|2021-01-21 14:30:00|10359|10358|10356.8|10356.1|10359|10358.3|10355.6|10354.7|674
1611239700000|2021-01-21 14:35:00|10356.9|10355.9|10361.9|10360.9|10363.1|10362.1|10356.4|10355.6|698
1611240000000|2021-01-21 14:40:00|10361.8|10360.8|10361|10360|10362.4|10361.6|10358.9|10358.1|606
1611240300000|2021-01-21 14:45:00|10360.9|10360.2|10359.7|10358.7|10361.8|10360.9|10358.5|10357.5|633
1611240600000|2021-01-21 14:50:00|10359.5|10358.8|10361.7|10361|10364|10363.3|10358.9|10357.9|632
1611240900000|2021-01-21 14:55:00|10361.6|10360.9|10357.9|10356.9|10362.6|10361.6|10357.3|10356.4|540
1611241200000|2021-01-21 15:00:00|10357.8|10356.8|10356.7|10355.7|10358.2|10357.2|10354.2|10353.2|572
1611241500000|2021-01-21 15:05:00|10356.6|10355.9|10354.9|10353.9|10357.7|10356.8|10353.7|10352.8|453
1611241800000|2021-01-21 15:10:00|10355|10354|10354.1|10353.4|10355.2|10354.2|10352.1|10351.3|525
1611242100000|2021-01-21 15:15:00|10354.2|10353.5|10352.8|10351.8|10354.2|10353.5|10352.2|10351.4|586
1611242400000|2021-01-21 15:20:00|10352.7|10351.7|10348.4|10347.4|10354|10353.1|10348|10347|561
1611242700000|2021-01-21 15:25:00|10348.3|10347.3|10348.9|10348.2|10349.2|10348.2|10347.3|10346.4|471
1611243000000|2021-01-21 15:30:00|10349.1|10348.1|10352.1|10351.1|10352.9|10352.1|10348.1|10347.1|503
1611243300000|2021-01-21 15:35:00|10352|10351|10353.8|10352.8|10354.7|10353.8|10351.2|10350.3|504
1611243600000|2021-01-21 15:40:00|10353.9|10352.9|10349.5|10348.8|10354.3|10353.3|10349|10348.1|370
1611243900000|2021-01-21 15:45:00|10349.6|10348.6|10346.4|10345.4|10349.6|10348.7|10346|10345.1|456
1611244200000|2021-01-21 15:50:00|10346.3|10345.3|10352.2|10351.2|10352.6|10351.7|10346.1|10345.2|579
1611244500000|2021-01-21 15:55:00|10352.1|10351.4|10356.9|10355.9|10358.1|10357.3|10349.8|10348.9|775
1611244800000|2021-01-21 16:00:00|10356.8|10355.8|10355.3|10354.3|10358.9|10358.2|10354.4|10353.6|660
1611245100000|2021-01-21 16:05:00|10355|10354.1|10355|10354.3|10357.4|10356.6|10354.1|10353.4|394
1611245400000|2021-01-21 16:10:00|10355.1|10354.4|10355.8|10354.8|10357.2|10356.2|10354.5|10353.5|263
1611245700000|2021-01-21 16:15:00|10355.7|10354.7|10355.6|10354.6|10356.4|10355.7|10354|10353.3|365
1611246000000|2021-01-21 16:20:00|10355.7|10354.7|10355.1|10354.1|10355.7|10354.7|10353.1|10352.1|290
1611246300000|2021-01-21 16:25:00|10355|10354|10354.6|10353.6|10355.2|10354.5|10354|10353.1|246
1611246600000|2021-01-21 16:30:00|10354.5|10353.5|10354.8|10353.8|10354.8|10354|10353.2|10352.2|344
1611246900000|2021-01-21 16:35:00|10355|10354|10358.4|10357.4|10358.7|10357.7|10354.4|10353.4|504
1611247200000|2021-01-21 16:40:00|10358.3|10357.3|10359.8|10359.1|10360.7|10359.8|10358|10357.1|419
1611247500000|2021-01-21 16:45:00|10359.6|10358.9|10356.4|10355.4|10360.4|10359.7|10355.2|10354.4|358
1611247800000|2021-01-21 16:50:00|10356.5|10355.5|10358.7|10358|10359|10358.3|10356|10355|324
1611248100000|2021-01-21 16:55:00|10358.8|10358.1|10358.1|10357.1|10360.5|10359.8|10357.9|10356.9|341
1611248400000|2021-01-21 17:00:00|10358|10357|10357.6|10356.9|10358.7|10357.7|10356.5|10355.6|414
1611248700000|2021-01-21 17:05:00|10357.5|10356.8|10357.1|10356.1|10357.7|10356.9|10355.9|10355.2|262
1611249000000|2021-01-21 17:10:00|10357|10356|10360.4|10359.7|10361.3|10360.6|10356.9|10356|280
1611249300000|2021-01-21 17:15:00|10360.3|10359.6|10362.2|10361.2|10362.7|10362|10359.9|10358.9|416
1611249600000|2021-01-21 17:20:00|10362.1|10361.1|10359.2|10358.2|10362.3|10361.3|10358.7|10357.7|330
1611249900000|2021-01-21 17:25:00|10359.1|10358.4|10358.9|10357.9|10359.6|10358.8|10357.6|10356.7|299
1611250200000|2021-01-21 17:30:00|10359|10358.2|10357.3|10356.3|10359.6|10358.6|10357.1|10356.1|264
1611250500000|2021-01-21 17:35:00|10357.4|10356.4|10356.7|10355.7|10357.5|10356.7|10355.5|10354.8|213
1611250800000|2021-01-21 17:40:00|10356.6|10355.6|10357.9|10356.9|10358|10357.1|10356.3|10355.5|246
1611251100000|2021-01-21 17:45:00|10358.1|10357.1|10355.8|10354.8|10358.2|10357.2|10355|10354.2|279
1611251400000|2021-01-21 17:50:00|10355.7|10354.7|10355.8|10355.1|10356.6|10355.9|10355.3|10354.4|216
1611251700000|2021-01-21 17:55:00|10355.7|10355|10355.7|10354.7|10355.7|10355|10354.5|10353.7|294
1611252000000|2021-01-21 18:00:00|10355.6|10354.6|10354.3|10353.3|10355.6|10354.8|10354|10353.1|170
1611252300000|2021-01-21 18:05:00|10354.2|10353.2|10355.7|10354.7|10355.8|10354.8|10353|10352.1|189
1611252600000|2021-01-21 18:10:00|10355.6|10354.6|10356.1|10355.1|10356.5|10355.8|10354.6|10353.7|227
1611252900000|2021-01-21 18:15:00|10356|10355|10356.8|10356.1|10357.5|10356.6|10356|10355|240
1611253200000|2021-01-21 18:20:00|10356.7|10356|10356.1|10355.4|10357|10356|10355.1|10354.4|274
1611253500000|2021-01-21 18:25:00|10355.9|10354.9|10355.3|10354.3|10356.3|10355.5|10355|10354.2|292
1611253800000|2021-01-21 18:30:00|10355.4|10354.4|10356.2|10355.2|10356.2|10355.3|10355|10354.1|195
1611254100000|2021-01-21 18:35:00|10356.1|10355.1|10354.7|10353.7|10356.3|10355.3|10353.8|10352.9|202
1611254400000|2021-01-21 18:40:00|10354.6|10353.6|10354.1|10353.1|10355.1|10354.1|10353.9|10353.1|131
1611254700000|2021-01-21 18:45:00|10354|10353.4|10356.1|10355.1|10356.7|10355.8|10353.7|10353|187
1611255000000|2021-01-21 18:50:00|10356.2|10355.2|10355.1|10354.1|10356.2|10355.2|10354.6|10353.6|123
1611255300000|2021-01-21 18:55:00|10355.2|10354.2|10354.6|10353.6|10355.2|10354.3|10353.6|10352.7|119
1611255600000|2021-01-21 19:00:00|10354.7|10353.7|10354.6|10353.6|10355.3|10354.3|10354.4|10353.4|168
1611255900000|2021-01-21 19:05:00|10354.5|10353.5|10353.9|10353.2|10354.9|10353.9|10353.2|10352.3|172
1611256200000|2021-01-21 19:10:00|10354|10353.3|10352.6|10351.6|10354|10353.3|10351.6|10350.6|286
1611256500000|2021-01-21 19:15:00|10352.5|10351.5|10354.1|10353.1|10354.6|10353.6|10352.4|10351.4|259
1611256800000|2021-01-21 19:20:00|10354.3|10353.3|10352.8|10351.8|10354.5|10353.5|10352.1|10351.1|308
1611257100000|2021-01-21 19:25:00|10352.9|10351.9|10351.4|10350.4|10352.9|10351.9|10350.4|10349.4|238
1611257400000|2021-01-21 19:30:00|10351.5|10350.5|10352|10351|10353.4|10352.6|10351.3|10350.4|232
1611257700000|2021-01-21 19:35:00|10351.8|10351.1|10351.9|10350.9|10352.2|10351.5|10350.9|10350|184
1611258000000|2021-01-21 19:40:00|10352|10351|10351.7|10350.7|10352.1|10351.1|10351.4|10350.4|125
1611258300000|2021-01-21 19:45:00|10351.6|10350.6|10353.4|10352.4|10353.4|10352.4|10351.3|10350.4|236
1611258600000|2021-01-21 19:50:00|10353.3|10352.3|10353.4|10352.4|10354.4|10353.6|10352.7|10351.8|221
1611258900000|2021-01-21 19:55:00|10353.5|10352.5|10351.4|10350.4|10354.2|10353.2|10351.2|10350.2|330
1611259200000|2021-01-21 20:00:00|10351.3|10350.3|10353.1|10352.1|10355.4|10354.6|10351.2|10350.3|526
1611259500000|2021-01-21 20:05:00|10353.2|10352.2|10353.1|10352.1|10353.8|10353.1|10352.6|10351.6|260
1611259800000|2021-01-21 20:10:00|10353.2|10352.2|10354.7|10353.7|10355.1|10354.2|10353|10352.1|261
1611260100000|2021-01-21 20:15:00|10354.8|10353.8|10353.9|10352.9|10354.8|10353.8|10353.5|10352.7|239
1611260400000|2021-01-21 20:20:00|10353.8|10352.8|10354|10353|10354.4|10353.4|10353.4|10352.5|163
1611260700000|2021-01-21 20:25:00|10354.1|10353.1|10353.6|10352.6|10354.3|10353.5|10353.5|10352.5|132
1611261000000|2021-01-21 20:30:00|10353.7|10352.7|10352.3|10351.3|10353.8|10352.8|10352|10351|166
1611261300000|2021-01-21 20:35:00|10352.2|10351.5|10353|10352|10353.1|10352.1|10352.1|10351.3|216
1611261600000|2021-01-21 20:40:00|10353.1|10352.1|10352.4|10351.4|10353.1|10352.1|10352.2|10351.3|169
1611261900000|2021-01-21 20:45:00|10352.5|10351.5|10351.2|10350.2|10352.6|10351.7|10350.9|10349.9|192
1611262200000|2021-01-21 20:50:00|10351.3|10350.3|10349.3|10348.3|10351.3|10350.3|10349|10348.1|285
1611262500000|2021-01-21 20:55:00|10349.4|10348.4|10350|10349|10350.5|10349.5|10348|10347.2|451
1611262800000|2021-01-21 21:00:00|10350.3|10349.3|10350.8|10349.8|10351.5|10350.8|10349.9|10348.9|290
1611263100000|2021-01-21 21:05:00|10350.7|10349.7|10350.8|10349.8|10351.4|10350.4|10350.7|10349.7|117
1611263400000|2021-01-21 21:10:00|10350.7|10349.7|10350.7|10349.7|10351.3|10350.4|10350.6|10349.6|116
1611263700000|2021-01-21 21:15:00|10350.8|10349.8|10351.3|10350.3|10351.4|10350.4|10350.5|10349.5|104
1611264000000|2021-01-21 21:20:00|10351.2|10350.2|10351.3|10350.3|10352.1|10351.1|10351.2|10350.2|83
1611264300000|2021-01-21 21:25:00|10351.4|10350.4|10351.9|10350.9|10352.1|10351.2|10351.2|10350.2|107
1611264600000|2021-01-21 21:30:00|10352|10351|10351.8|10350.8|10352.7|10351.7|10351.7|10350.7|101
1611264900000|2021-01-21 21:35:00|10351.9|10350.9|10352|10351|10352.5|10351.6|10351.8|10350.8|75
1611265200000|2021-01-21 21:40:00|10351.9|10350.9|10352.4|10351.4|10353|10352|10351.9|10350.9|70
1611265500000|2021-01-21 21:45:00|10352.3|10351.3|10350|10349|10352.3|10351.3|10349.4|10348.4|218
1611265800000|2021-01-21 21:50:00|10350.1|10349.1|10349.7|10348.7|10350.4|10349.4|10349.4|10348.5|453
1611266100000|2021-01-21 21:55:00|10349.8|10348.8|10351.2|10348.5|10351.3|10349.2|10349|10348|159
1611266400000|2021-01-21 22:00:00|10351.7|10348.4|10352.5|10348.2|10354.6|10349.1|10350.1|10347.1|29
1611266700000|2021-01-21 22:05:00|10353.3|10347.3|10352.7|10348.5|10354.4|10349.1|10352|10347.3|1560
1611267000000|2021-01-21 22:10:00|10352.8|10348.4|10352.4|10348.2|10352.9|10348.9|10352.1|10347.4|1594
1611267300000|2021-01-21 22:15:00|10352.3|10347.9|10352.7|10348.1|10352.9|10349.1|10352.1|10347.5|1727
1611267600000|2021-01-21 22:20:00|10352.2|10348.2|10352.3|10348.6|10353.7|10349.9|10351.5|10347.3|1718
1611267900000|2021-01-21 22:25:00|10352.2|10348.7|10354.3|10348.3|10354.9|10349.7|10351.9|10347.6|1555
1611268200000|2021-01-21 22:30:00|10354.5|10348.8|10354.1|10348.1|10355|10349.3|10353.7|10347.7|952
1611268500000|2021-01-21 22:35:00|10354.2|10348.2|10354.5|10348.5|10355.3|10350.1|10352.8|10347.9|425
1611268800000|2021-01-21 22:40:00|10354.6|10349.1|10355.1|10349.1|10355.4|10349.4|10353.7|10348.3|1078
1611269100000|2021-01-21 22:45:00|10354.7|10349.2|10352.6|10349.1|10355.2|10349.9|10352.4|10348.1|1247
1611269400000|2021-01-21 22:50:00|10352.7|10349.3|10353.6|10349|10355.7|10350.5|10351.8|10347.9|458
1611269700000|2021-01-21 22:55:00|10353.7|10349.1|10353.5|10348|10354.2|10349.9|10352.2|10347.9|668
1611270000000|2021-01-21 23:00:00|10353.3|10348.5|10349.8|10348.8|10354.3|10349.5|10349.6|10347.7|418
1611270300000|2021-01-21 23:05:00|10349.7|10348.7|10349.7|10348.7|10349.9|10348.9|10349.3|10348.3|322
1611270600000|2021-01-21 23:10:00|10349.6|10348.6|10349.7|10348.7|10350.3|10349.3|10349.1|10348.1|324
1611270900000|2021-01-21 23:15:00|10349.6|10348.6|10349.7|10348.7|10350.4|10349.4|10349.3|10348.3|202
1611271200000|2021-01-21 23:20:00|10349.9|10348.9|10350.8|10349.8|10352.6|10351.6|10349.7|10348.7|235
1611271500000|2021-01-21 23:25:00|10350.9|10349.9|10350.9|10349.2|10350.9|10349.9|10349.2|10348.2|274
1611271800000|2021-01-21 23:30:00|10351.1|10349.3|10349.8|10348.8|10351.1|10349.3|10349.2|10348.2|264
1611272100000|2021-01-21 23:35:00|10349.9|10348.9|10351.1|10350.1|10351.7|10350.7|10349.2|10348.2|244
1611272400000|2021-01-21 23:40:00|10351|10350|10352.1|10351.1|10352.3|10351.4|10350.8|10349.8|275
1611272700000|2021-01-21 23:45:00|10351.8|10350.8|10351.1|10350.1|10352.5|10351.6|10351|10350|241
1611273000000|2021-01-21 23:50:00|10351.2|10350.2|10351.6|10350.6|10352.5|10351.5|10351|10350|201
1611273300000|2021-01-21 23:55:00|10351.7|10350.7|10351.6|10350.6|10352.4|10351.4|10351.1|10350.3|144
1611273600000|2021-01-22 00:00:00|10351.5|10350.5|10352.2|10351.2|10354|10353|10350.8|10350|301
1611273900000|2021-01-22 00:05:00|10352.1|10351.1|10353.2|10352.2|10353.3|10352.3|10351|10350|270
1611274200000|2021-01-22 00:10:00|10353.1|10352.1|10351.2|10350.2|10353.1|10352.1|10349.9|10348.9|277
1611274500000|2021-01-22 00:15:00|10351.1|10350.1|10354.8|10353.8|10354.9|10353.9|10350.6|10349.6|296
1611274800000|2021-01-22 00:20:00|10354.7|10353.7|10355.6|10354.9|10356.8|10356.1|10354.3|10353.3|337
1611275100000|2021-01-22 00:25:00|10355.5|10354.8|10356.8|10355.8|10357.8|10356.9|10355.3|10354.4|446
1611275400000|2021-01-22 00:30:00|10356.9|10355.9|10354.9|10353.9|10357.3|10356.5|10354.6|10353.6|260
1611275700000|2021-01-22 00:35:00|10355|10354|10355.5|10354.5|10356|10355.2|10354.7|10353.9|176
1611276000000|2021-01-22 00:40:00|10355.3|10354.3|10354.8|10353.8|10356.2|10355.3|10354.3|10353.3|279
1611276300000|2021-01-22 00:45:00|10354.7|10353.7|10354.2|10353.2|10354.7|10353.8|10353.3|10352.5|200
1611276600000|2021-01-22 00:50:00|10354.3|10353.3|10352|10351|10355|10354.1|10350.5|10349.6|424
1611276900000|2021-01-22 00:55:00|10351.9|10350.9|10354.3|10353.3|10354.5|10353.5|10351.5|10350.7|456
1611277200000|2021-01-22 01:00:00|10354.1|10353.1|10358.1|10357.4|10359.6|10358.9|10353.8|10352.8|519
1611277500000|2021-01-22 01:05:00|10358.2|10357.5|10359.2|10358.2|10360|10359.2|10358.1|10357.4|341
1611277800000|2021-01-22 01:10:00|10359.3|10358.3|10357.1|10356.4|10359.6|10358.7|10357|10356.1|243
1611278100000|2021-01-22 01:15:00|10357.2|10356.5|10359.7|10358.7|10361.2|10360.4|10357|10356.1|418
1611278400000|2021-01-22 01:20:00|10359.8|10358.8|10360.8|10360.1|10360.8|10360.1|10358.9|10358|248
1611278700000|2021-01-22 01:25:00|10361|10360.3|10358.2|10357.2|10361.7|10360.9|10358.2|10357.2|382
1611279000000|2021-01-22 01:30:00|10358.3|10357.3|10358.4|10357.4|10359.9|10359|10357.9|10357.2|347
1611279300000|2021-01-22 01:35:00|10358.3|10357.3|10356.3|10355.3|10358.3|10357.4|10356|10355.1|203
1611279600000|2021-01-22 01:40:00|10356.1|10355.4|10356.2|10355.5|10357|10356.2|10356|10355.2|286
1611279900000|2021-01-22 01:45:00|10356.3|10355.6|10356.3|10355.3|10357.4|10356.5|10355.2|10354.3|326
1611280200000|2021-01-22 01:50:00|10355.8|10355.1|10358.4|10357.7|10359|10358.3|10355.6|10354.8|264
1611280500000|2021-01-22 01:55:00|10358.5|10357.8|10358.8|10357.8|10360.2|10359.5|10357.4|10356.7|303
1611280800000|2021-01-22 02:00:00|10358.9|10357.9|10355.6|10354.6|10359|10358.1|10355.2|10354.3|271
1611281100000|2021-01-22 02:05:00|10355.4|10354.7|10355.6|10354.6|10356|10355.2|10354.5|10353.6|281
1611281400000|2021-01-22 02:10:00|10355.5|10354.5|10355.2|10354.2|10356|10355.1|10354.2|10353.3|269
1611281700000|2021-01-22 02:15:00|10355.1|10354.4|10357.7|10356.7|10358.7|10357.9|10355.1|10354.4|246
1611282000000|2021-01-22 02:20:00|10357.6|10356.6|10357.4|10356.4|10358.5|10357.6|10356.1|10355.3|296
1611282300000|2021-01-22 02:25:00|10357.3|10356.3|10355|10354|10357.5|10356.6|10354.2|10353.2|234
1611282600000|2021-01-22 02:30:00|10355.2|10354.2|10355|10354.3|10355.6|10354.6|10354.2|10353.4|209
1611282900000|2021-01-22 02:35:00|10355.1|10354.4|10354.5|10353.5|10355.4|10354.7|10353.9|10353.1|240
1611283200000|2021-01-22 02:40:00|10354.6|10353.6|10354.3|10353.3|10355.1|10354.2|10354.1|10353.3|193
1611283500000|2021-01-22 02:45:00|10354.4|10353.4|10354.3|10353.6|10354.9|10354.1|10353.9|10353.1|156
1611283800000|2021-01-22 02:50:00|10354.2|10353.5|10353.9|10353.2|10354.4|10353.6|10353.5|10352.6|158
1611284100000|2021-01-22 02:55:00|10353.8|10353.1|10353.8|10353.1|10354.4|10353.7|10353.2|10352.4|244
1611284400000|2021-01-22 03:00:00|10353.9|10353.2|10353.6|10352.9|10354.5|10353.8|10353.4|10352.7|190
1611284700000|2021-01-22 03:05:00|10353.5|10352.8|10353.4|10352.4|10354|10353.2|10353.1|10352.3|163
1611285000000|2021-01-22 03:10:00|10353.5|10352.5|10353.8|10353.1|10353.9|10353.2|10353|10352.2|204
1611285300000|2021-01-22 03:15:00|10353.9|10353.2|10352.6|10351.6|10354.3|10353.6|10352.2|10351.3|265
1611285600000|2021-01-22 03:20:00|10352.7|10351.7|10351.8|10350.8|10352.8|10352|10350.2|10349.5|284
1611285900000|2021-01-22 03:25:00|10351.6|10350.9|10352|10351|10352.3|10351.5|10350.5|10349.8|249
1611286200000|2021-01-22 03:30:00|10352.1|10351.1|10352.8|10352.1|10353.8|10352.9|10352|10351.1|250
1611286500000|2021-01-22 03:35:00|10352.9|10352.2|10353.2|10352.2|10353.2|10352.4|10352.1|10351.3|131
1611286800000|2021-01-22 03:40:00|10353.1|10352.1|10354.1|10353.4|10354.2|10353.5|10353|10352|112
1611287100000|2021-01-22 03:45:00|10354.2|10353.5|10354.4|10353.7|10355.3|10354.5|10353.5|10352.7|177
1611287400000|2021-01-22 03:50:00|10354.3|10353.6|10354.4|10353.7|10355.2|10354.5|10354.2|10353.4|160
1611287700000|2021-01-22 03:55:00|10354.3|10353.6|10354.3|10353.3|10355.7|10355|10354.1|10353.1|163
1611288000000|2021-01-22 04:00:00|10354.2|10353.2|10355.1|10354.4|10355.7|10354.9|10354.2|10353.2|169
1611288300000|2021-01-22 04:05:00|10355.2|10354.5|10356.3|10355.3|10356.4|10355.6|10354.7|10353.9|149
1611288600000|2021-01-22 04:10:00|10356.4|10355.4|10355.9|10355.2|10356.4|10355.6|10355.8|10355.1|101
1611288900000|2021-01-22 04:15:00|10356|10355.3|10355.9|10355.2|10356.3|10355.6|10355.4|10354.6|118
1611289200000|2021-01-22 04:20:00|10355.7|10355|10356.1|10355.4|10356.3|10355.5|10355.5|10354.8|160
1611289500000|2021-01-22 04:25:00|10356|10355.3|10355.3|10354.3|10356.3|10355.6|10355.1|10354.3|174
1611289800000|2021-01-22 04:30:00|10355.4|10354.4|10356.9|10356.2|10357.1|10356.4|10355.2|10354.4|331
1611290100000|2021-01-22 04:35:00|10357|10356.3|10357.5|10356.5|10357.9|10357.2|10357|10356.3|288
1611290400000|2021-01-22 04:40:00|10357.4|10356.4|10357|10356.3|10357.5|10356.5|10356.1|10355.3|269
1611290700000|2021-01-22 04:45:00|10357.2|10356.5|10356.3|10355.6|10357.8|10357.1|10356.1|10355.4|249
1611291000000|2021-01-22 04:50:00|10356.4|10355.7|10357.1|10356.4|10357.6|10356.7|10356.4|10355.6|196
1611291300000|2021-01-22 04:55:00|10357|10356.3|10357.7|10357|10357.9|10357|10356.9|10356.2|127
1611291600000|2021-01-22 05:00:00|10357.8|10356.8|10357.6|10356.9|10357.9|10357.2|10357.5|10356.7|205
1611291900000|2021-01-22 05:05:00|10357.7|10357|10357.8|10356.8|10358.1|10357.4|10357.6|10356.7|345
1611292200000|2021-01-22 05:10:00|10357.9|10356.9|10358.1|10357.4|10358.2|10357.5|10357.6|10356.7|254
1611292500000|2021-01-22 05:15:00|10358.2|10357.5|10357.8|10356.8|10358.7|10358|10357.5|10356.7|263
1611292800000|2021-01-22 05:20:00|10357.7|10356.7|10357.3|10356.6|10357.8|10357|10357.1|10356.3|222
1611293100000|2021-01-22 05:25:00|10357.2|10356.5|10357.3|10356.3|10357.9|10357.2|10356.7|10356|247
1611293400000|2021-01-22 05:30:00|10357.4|10356.4|10357.7|10357|10357.8|10357|10356.6|10355.9|225
1611293700000|2021-01-22 05:35:00|10357.8|10357.1|10357.5|10356.5|10358.1|10357.3|10357.4|10356.4|170
1611294000000|2021-01-22 05:40:00|10357.4|10356.4|10358.5|10357.8|10358.8|10358.1|10357|10356.1|168
1611294300000|2021-01-22 05:45:00|10358.6|10357.9|10358.5|10357.5|10359.1|10358.4|10357.7|10357|195
1611294600000|2021-01-22 05:50:00|10358.4|10357.4|10358.5|10357.8|10359.8|10359|10358.3|10357.4|214
1611294900000|2021-01-22 05:55:00|10358.6|10357.9|10358.9|10358.2|10359|10358.3|10357.8|10357.1|370
1611295200000|2021-01-22 06:00:00|10358.7|10357.7|10360.2|10359.5|10360.6|10359.8|10358.1|10357.1|360
1611295500000|2021-01-22 06:05:00|10360.3|10359.6|10360.4|10359.4|10360.9|10360.2|10359.8|10358.9|204
1611295800000|2021-01-22 06:10:00|10360.3|10359.3|10363|10362|10363.5|10362.8|10360|10359.2|330
1611296100000|2021-01-22 06:15:00|10362.9|10362.2|10364.9|10364.2|10365.1|10364.3|10362.2|10361.5|389
1611296400000|2021-01-22 06:20:00|10365.2|10364.5|10363.8|10363.1|10365.7|10364.8|10363.6|10362.8|386
1611296700000|2021-01-22 06:25:00|10363.9|10363.2|10363.4|10362.4|10365.1|10364.4|10362.7|10362|260
1611297000000|2021-01-22 06:30:00|10363.5|10362.5|10363.7|10362.7|10363.9|10363|10361.8|10361|249
1611297300000|2021-01-22 06:35:00|10363.8|10362.8|10363.2|10362.2|10364.2|10363.5|10362.1|10361.4|183
1611297600000|2021-01-22 06:40:00|10363.1|10362.1|10363.8|10363.1|10364.9|10364.2|10363|10362|177
1611297900000|2021-01-22 06:45:00|10363.7|10363|10363.2|10362.2|10363.9|10363.1|10362.9|10362.2|123
1611298200000|2021-01-22 06:50:00|10363.1|10362.1|10361.7|10361|10363.2|10362.4|10361.4|10360.7|212
1611298500000|2021-01-22 06:55:00|10361.6|10360.9|10362.9|10361.9|10363.3|10362.5|10361.1|10360.4|235
1611298800000|2021-01-22 07:00:00|10362.8|10361.8|10366.1|10365.1|10366.8|10366|10362.6|10361.6|386
1611299100000|2021-01-22 07:05:00|10366|10365.3|10368.4|10367.4|10369.1|10368.3|10365.5|10364.8|353
1611299400000|2021-01-22 07:10:00|10368.3|10367.3|10367.3|10366.6|10368.5|10367.7|10367.1|10366.3|275
1611299700000|2021-01-22 07:15:00|10367.2|10366.5|10366.4|10365.7|10367.6|10366.9|10366|10365.3|250
1611300000000|2021-01-22 07:20:00|10366.6|10365.6|10367.7|10367|10368.2|10367.4|10365.9|10365|252
1611300300000|2021-01-22 07:25:00|10367.8|10367.1|10367.8|10366.8|10368.1|10367.4|10367.2|10366.4|213
1611300600000|2021-01-22 07:30:00|10367.9|10366.9|10367.2|10366.5|10369.1|10368.1|10366.6|10365.7|314
1611300900000|2021-01-22 07:35:00|10367.3|10366.6|10369.5|10368.5|10370.2|10369.2|10367|10366.2|329
1611301200000|2021-01-22 07:40:00|10369.4|10368.4|10368.9|10368.2|10370|10369.3|10368.2|10367.3|319
1611301500000|2021-01-22 07:45:00|10368.8|10368.1|10368.6|10367.6|10369.2|10368.3|10366.9|10366.1|220
1611301800000|2021-01-22 07:50:00|10368.7|10367.7|10366.8|10365.8|10368.8|10367.9|10366.2|10365.3|244
1611302100000|2021-01-22 07:55:00|10366.9|10365.9|10367.9|10366.9|10368.1|10367.1|10365.5|10364.6|330
1611302400000|2021-01-22 08:00:00|10367.8|10366.8|10367.7|10367|10368.1|10367.3|10365|10364.2|450
1611302700000|2021-01-22 08:05:00|10367.6|10366.9|10366.4|10365.4|10369.3|10368.4|10366.2|10365.2|376
1611303000000|2021-01-22 08:10:00|10366.5|10365.5|10366.1|10365.4|10367.9|10366.9|10366|10365.2|315
1611303300000|2021-01-22 08:15:00|10366.3|10365.3|10365.4|10364.4|10367.9|10367.1|10365.2|10364.2|517
1611303600000|2021-01-22 08:20:00|10365.5|10364.5|10364.3|10363.6|10365.7|10364.7|10363.7|10362.9|406
1611303900000|2021-01-22 08:25:00|10364.2|10363.5|10362.9|10361.9|10364.9|10364.2|10362|10361.2|335
1611304200000|2021-01-22 08:30:00|10362.8|10361.8|10362.7|10361.7|10364.4|10363.4|10362.5|10361.5|365
1611304500000|2021-01-22 08:35:00|10362.6|10361.6|10362.9|10361.9|10363.5|10362.6|10361.4|10360.4|646
1611304800000|2021-01-22 08:40:00|10362.8|10361.8|10362.3|10361.3|10363.6|10362.8|10361|10360.1|408
1611305100000|2021-01-22 08:45:00|10362.2|10361.2|10362.8|10362.1|10363.7|10362.7|10361.9|10361|402
1611305400000|2021-01-22 08:50:00|10363|10362|10362.9|10362.2|10363.9|10362.9|10362.4|10361.6|366
1611305700000|2021-01-22 08:55:00|10363|10362.3|10364.2|10363.2|10364.5|10363.6|10362.9|10362|384
1611306000000|2021-01-22 09:00:00|10364.3|10363.3|10364.5|10363.5|10366.6|10365.6|10362.7|10361.7|595
1611306300000|2021-01-22 09:05:00|10364.6|10363.6|10365.3|10364.3|10365.8|10364.8|10363.6|10362.6|452
1611306600000|2021-01-22 09:10:00|10365.2|10364.2|10365.2|10364.5|10366.3|10365.4|10364.7|10363.9|316
1611306900000|2021-01-22 09:15:00|10365.3|10364.3|10365.4|10364.4|10366.1|10365.2|10364.6|10363.8|364
1611307200000|2021-01-22 09:20:00|10365.5|10364.5|10367.6|10366.6|10367.9|10367.1|10365.2|10364.3|352
1611307500000|2021-01-22 09:25:00|10367.5|10366.5|10366.6|10365.9|10367.8|10367|10366.1|10365.2|308
1611307800000|2021-01-22 09:30:00|10366.7|10366|10367.9|10367.2|10368.4|10367.4|10366.7|10366|392
1611308100000|2021-01-22 09:35:00|10367.8|10367.1|10366.9|10365.9|10369|10368.2|10366.1|10365.2|422
1611308400000|2021-01-22 09:40:00|10366.8|10365.8|10367.8|10367.1|10368.5|10367.6|10366.5|10365.5|381
1611308700000|2021-01-22 09:45:00|10367.9|10367.2|10367.3|10366.6|10369.6|10368.8|10367.2|10366.5|519
1611309000000|2021-01-22 09:50:00|10367.2|10366.5|10367.1|10366.4|10369|10368.2|10366.7|10365.7|354
1611309300000|2021-01-22 09:55:00|10367|10366.3|10366.5|10365.5|10367.5|10366.7|10366.1|10365.2|309
1611309600000|2021-01-22 10:00:00|10366.2|10365.2|10367.8|10366.8|10368.3|10367.4|10366.1|10365.2|344
1611309900000|2021-01-22 10:05:00|10368|10367|10368.2|10367.2|10368.4|10367.7|10367.2|10366.4|228
1611310200000|2021-01-22 10:10:00|10368.1|10367.1|10368.9|10368.2|10369.1|10368.3|10367.9|10367|215
1611310500000|2021-01-22 10:15:00|10368.8|10368.1|10369.7|10368.7|10370.1|10369.3|10368.3|10367.6|308
1611310800000|2021-01-22 10:20:00|10369.8|10368.8|10371.9|10371.2|10372.1|10371.2|10369.8|10368.8|322
1611311100000|2021-01-22 10:25:00|10371.8|10371.1|10371.2|10370.2|10372.3|10371.4|10370.7|10369.7|296
1611311400000|2021-01-22 10:30:00|10371.3|10370.3|10370.9|10370.2|10372.1|10371.3|10370.6|10369.8|276
1611311700000|2021-01-22 10:35:00|10371|10370.3|10369|10368|10371.4|10370.6|10368.2|10367.4|192
1611312000000|2021-01-22 10:40:00|10368.9|10367.9|10370.2|10369.2|10370.3|10369.6|10368.7|10367.9|242
1611312300000|2021-01-22 10:45:00|10370|10369.3|10368.8|10367.8|10370.3|10369.5|10368.4|10367.4|247
1611312600000|2021-01-22 10:50:00|10368.7|10367.7|10369.8|10369.1|10370|10369.1|10368.3|10367.5|227
1611312900000|2021-01-22 10:55:00|10369.9|10368.9|10370.8|10370.1|10371.8|10371|10369.6|10368.8|333
1611313200000|2021-01-22 11:00:00|10370.9|10370.2|10369.1|10368.4|10371.4|10370.4|10369.1|10368.4|287
1611313500000|2021-01-22 11:05:00|10369.2|10368.5|10368.7|10367.7|10369.8|10369|10368.1|10367.2|221
1611313800000|2021-01-22 11:10:00|10368.6|10367.6|10370.3|10369.6|10370.6|10369.7|10368.5|10367.5|235
1611314100000|2021-01-22 11:15:00|10370.5|10369.5|10369.8|10368.8|10371.1|10370.4|10369.4|10368.5|275
1611314400000|2021-01-22 11:20:00|10369.7|10368.7|10369.5|10368.8|10370.7|10369.9|10368.6|10367.8|332
1611314700000|2021-01-22 11:25:00|10369.4|10368.7|10366.8|10365.8|10369.7|10368.9|10366.7|10365.8|366
1611315000000|2021-01-22 11:30:00|10366.7|10366|10367.5|10366.8|10368.2|10367.3|10366.5|10365.5|262
1611315300000|2021-01-22 11:35:00|10367.6|10366.9|10367.9|10366.9|10368.4|10367.5|10366.3|10365.5|254
1611315600000|2021-01-22 11:40:00|10367.8|10366.8|10368.5|10367.8|10368.8|10368|10367.3|10366.4|261
1611315900000|2021-01-22 11:45:00|10368.4|10367.7|10367.5|10366.8|10368.6|10367.9|10366.3|10365.4|401
1611316200000|2021-01-22 11:50:00|10367.6|10366.6|10367.5|10366.8|10367.8|10367|10366.7|10365.9|259
1611316500000|2021-01-22 11:55:00|10367.4|10366.7|10369.3|10368.3|10369.7|10368.8|10367.2|10366.5|270
1611316800000|2021-01-22 12:00:00|10369.2|10368.5|10369.5|10368.8|10370.3|10369.5|10368.3|10367.5|286
1611317100000|2021-01-22 12:05:00|10369.6|10368.9|10370.8|10369.8|10371.4|10370.5|10368.8|10368.1|302
1611317400000|2021-01-22 12:10:00|10370.7|10369.7|10370|10369.3|10370.9|10370.2|10369.9|10369.2|277
1611317700000|2021-01-22 12:15:00|10370.1|10369.4|10369.2|10368.5|10370.1|10369.4|10368.6|10367.9|228
1611318000000|2021-01-22 12:20:00|10369.3|10368.3|10370.1|10369.4|10370.2|10369.5|10368.1|10367.3|233
1611318300000|2021-01-22 12:25:00|10370|10369.3|10369.9|10368.9|10371.1|10370.2|10369.7|10368.9|301
1611318600000|2021-01-22 12:30:00|10370|10369.3|10371.8|10371.1|10372.1|10371.2|10369.9|10369|310
1611318900000|2021-01-22 12:35:00|10371.9|10371.2|10374.2|10373.2|10374.6|10373.6|10371.9|10371.2|366
1611319200000|2021-01-22 12:40:00|10374.3|10373.3|10373.7|10373|10374.5|10373.5|10372.8|10372.1|261
1611319500000|2021-01-22 12:45:00|10373.6|10372.9|10373.9|10372.9|10374.7|10374|10373.2|10372.4|219
1611319800000|2021-01-22 12:50:00|10373.8|10372.8|10374.5|10373.8|10374.7|10374|10373.3|10372.5|321
1611320100000|2021-01-22 12:55:00|10374.6|10373.9|10376|10375.3|10377.8|10377.1|10374.1|10373.4|420
1611320400000|2021-01-22 13:00:00|10376.2|10375.5|10376.9|10376.2|10378|10377.1|10376.2|10375.3|451
1611320700000|2021-01-22 13:05:00|10377.1|10376.1|10378.2|10377.2|10378.5|10377.6|10377|10376.1|388
1611321000000|2021-01-22 13:10:00|10378.1|10377.1|10379.7|10379|10380.3|10379.5|10378|10377.1|371
1611321300000|2021-01-22 13:15:00|10379.6|10378.9|10380|10379|10381.4|10380.6|10379.4|10378.7|462
1611321600000|2021-01-22 13:20:00|10379.8|10379.1|10377.9|10377.2|10381.4|10380.4|10377.7|10377|469
1611321900000|2021-01-22 13:25:00|10377.8|10377.1|10380.8|10379.8|10381.9|10381|10377.8|10377.1|455
1611322200000|2021-01-22 13:30:00|10380.9|10379.9|10382.5|10381.8|10383.4|10382.4|10380.7|10379.7|494
1611322500000|2021-01-22 13:35:00|10382.3|10381.6|10384.9|10383.9|10385.1|10384.3|10382.3|10381.6|476
1611322800000|2021-01-22 13:40:00|10384.8|10384.1|10383.3|10382.3|10386.1|10385.4|10383|10382.2|500
1611323100000|2021-01-22 13:45:00|10383.4|10382.4|10382.2|10381.5|10384.1|10383.4|10381.9|10381|488
1611323400000|2021-01-22 13:50:00|10382.3|10381.2|10380.7|10379.7|10382.3|10381.4|10379.8|10379.1|312
1611323700000|2021-01-22 13:55:00|10380.6|10379.6|10383.8|10383.1|10384|10383.1|10379.6|10378.9|398
1611324000000|2021-01-22 14:00:00|10383.9|10383.2|10384.5|10383.8|10385.5|10384.6|10383.6|10382.7|545
1611324300000|2021-01-22 14:05:00|10384.7|10383.7|10388.3|10387.3|10389|10388.3|10384.4|10383.7|541
1611324600000|2021-01-22 14:10:00|10388.1|10387.4|10387.9|10387.2|10388.8|10388.1|10387.5|10386.8|369
1611324900000|2021-01-22 14:15:00|10388.1|10387.4|10385.4|10384.7|10388.2|10387.4|10384.9|10384.1|331
1611325200000|2021-01-22 14:20:00|10385.3|10384.6|10385.9|10385.2|10387|10386.2|10385.1|10384.2|337
1611325500000|2021-01-22 14:25:00|10386|10385.3|10385|10384|10386.6|10385.8|10384.7|10383.8|176
1611325800000|2021-01-22 14:30:00|10384.9|10383.9|10385.7|10384.7|10386.6|10385.8|10384.7|10383.8|450
1611326100000|2021-01-22 14:35:00|10385.6|10384.9|10386.5|10385.5|10388.4|10387.7|10384.6|10383.8|402
1611326400000|2021-01-22 14:40:00|10386.4|10385.7|10383.4|10382.4|10387.3|10386.4|10382.5|10381.7|425
1611326700000|2021-01-22 14:45:00|10384.2|10383.2|10383.2|10382.2|10387.7|10386.7|10382.2|10381.2|717
1611327000000|2021-01-22 14:50:00|10383.3|10382.3|10382.8|10382.1|10384.8|10383.8|10382.6|10381.7|545
1611327300000|2021-01-22 14:55:00|10382.9|10381.9|10378.7|10377.7|10383|10382.2|10377.7|10376.8|525
1611327600000|2021-01-22 15:00:00|10378.8|10377.8|10378.3|10377.6|10380.2|10379.2|10377.5|10376.8|535
1611327900000|2021-01-22 15:05:00|10378.2|10377.2|10374.8|10373.8|10378.2|10377.4|10373.8|10372.8|569
1611328200000|2021-01-22 15:10:00|10374.7|10373.7|10374.7|10374|10376.1|10375.1|10373.6|10372.9|514
1611328500000|2021-01-22 15:15:00|10374.8|10374.1|10376|10375|10376.4|10375.6|10373.6|10372.8|459
1611328800000|2021-01-22 15:20:00|10375.9|10374.9|10375.3|10374.6|10376.3|10375.5|10374.3|10373.6|494
1611329100000|2021-01-22 15:25:00|10375.5|10374.8|10377.5|10376.8|10378.8|10378|10374.9|10374.1|324
1611329400000|2021-01-22 15:30:00|10377.4|10376.7|10379.6|10378.6|10380.8|10379.9|10376.9|10376.1|470
1611329700000|2021-01-22 15:35:00|10379.7|10378.7|10378.6|10377.6|10381.5|10380.8|10378.1|10377.3|490
1611330000000|2021-01-22 15:40:00|10378.7|10377.7|10377.2|10376.2|10379.3|10378.4|10376.5|10375.6|368
1611330300000|2021-01-22 15:45:00|10377.1|10376.1|10382.2|10381.5|10382.8|10381.8|10377.1|10376.1|568
1611330600000|2021-01-22 15:50:00|10382.1|10381.2|10384.2|10383.5|10384.8|10384|10381.7|10380.8|477
1611330900000|2021-01-22 15:55:00|10384.1|10383.4|10379.8|10378.8|10384.7|10383.8|10378|10377.3|620
1611331200000|2021-01-22 16:00:00|10379.7|10378.7|10377.2|10376.2|10381.4|10380.5|10376.2|10375.2|478
1611331500000|2021-01-22 16:05:00|10377.1|10376.1|10376|10375|10377.3|10376.5|10375.5|10374.5|402
1611331800000|2021-01-22 16:10:00|10375.8|10375.1|10377.4|10376.4|10377.6|10376.7|10375.5|10374.5|376
1611332100000|2021-01-22 16:15:00|10377.5|10376.5|10379.9|10379.2|10380.2|10379.3|10376.6|10375.6|338
1611332400000|2021-01-22 16:20:00|10379.8|10379.1|10380.4|10379.7|10381|10380.2|10378.8|10377.8|331
1611332700000|2021-01-22 16:25:00|10380.5|10379.8|10379.6|10378.6|10380.5|10379.8|10378|10377.2|304
1611333000000|2021-01-22 16:30:00|10379.7|10378.7|10378.5|10377.5|10380.9|10380|10378.1|10377.3|366
1611333300000|2021-01-22 16:35:00|10378.4|10377.4|10377.8|10376.8|10378.6|10377.8|10377.1|10376.2|250
1611333600000|2021-01-22 16:40:00|10377.9|10376.9|10379.1|10378.1|10379.1|10378.3|10376.9|10375.9|306
1611333900000|2021-01-22 16:45:00|10378.8|10377.9|10376.9|10375.9|10379.6|10378.9|10376.6|10375.6|302
1611334200000|2021-01-22 16:50:00|10377|10376|10377.9|10376.9|10378.6|10377.6|10375.9|10375.2|340
1611334500000|2021-01-22 16:55:00|10377.6|10376.6|10377.5|10376.5|10378.1|10377.1|10376|10375.2|350
1611334800000|2021-01-22 17:00:00|10377.6|10376.6|10378.8|10377.8|10378.9|10378|10376.1|10375.3|405
1611335100000|2021-01-22 17:05:00|10378.9|10377.9|10378.2|10377.2|10379.8|10378.9|10377.8|10376.8|309
1611335400000|2021-01-22 17:10:00|10377.9|10376.9|10378|10377|10378.6|10377.6|10377.4|10376.4|251
1611335700000|2021-01-22 17:15:00|10378.1|10377.1|10378.7|10377.7|10379.5|10378.5|10377.2|10376.5|257
1611336000000|2021-01-22 17:20:00|10378.5|10377.5|10380.1|10379.1|10380.6|10379.6|10378.1|10377.1|225
1611336300000|2021-01-22 17:25:00|10379.8|10379|10381|10380|10381.5|10380.5|10379.7|10378.9|204
1611336600000|2021-01-22 17:30:00|10381.1|10380.1|10382.1|10381.1|10382.1|10381.1|10380.9|10380|234
1611336900000|2021-01-22 17:35:00|10382|10381|10381.4|10380.4|10382.3|10381.3|10380.5|10379.7|166
1611337200000|2021-01-22 17:40:00|10381.5|10380.5|10381.8|10380.8|10382|10381|10381|10380|191
1611337500000|2021-01-22 17:45:00|10381.9|10380.9|10382.5|10381.5|10382.8|10381.8|10381.5|10380.5|200
1611337800000|2021-01-22 17:50:00|10382.4|10381.4|10382.5|10381.5|10383.3|10382.3|10382.3|10381.3|137
1611338100000|2021-01-22 17:55:00|10382.6|10381.6|10381.8|10380.8|10382.9|10382|10381.8|10380.8|195
1611338400000|2021-01-22 18:00:00|10382|10381|10384.1|10383.1|10384.7|10383.8|10381.9|10381|411
1611338700000|2021-01-22 18:05:00|10384|10383|10382.6|10381.6|10384.1|10383.1|10381.2|10380.3|262
1611339000000|2021-01-22 18:10:00|10382.7|10381.7|10381.3|10380.3|10382.9|10382|10381.1|10380.2|162
1611339300000|2021-01-22 18:15:00|10381.2|10380.2|10381.4|10380.4|10381.9|10380.9|10381.1|10380.2|108
1611339600000|2021-01-22 18:20:00|10381.3|10380.3|10381.9|10380.9|10382|10381|10380.8|10379.9|123
1611339900000|2021-01-22 18:25:00|10382|10381|10381.4|10380.4|10382|10381|10381|10380|144
1611340200000|2021-01-22 18:30:00|10381.3|10380.3|10383.2|10382.2|10383.9|10383|10381.2|10380.2|177
1611340500000|2021-01-22 18:35:00|10383.3|10382.3|10383.2|10382.2|10383.5|10382.6|10382.7|10381.8|173
1611340800000|2021-01-22 18:40:00|10383.3|10382.3|10383|10382|10383.5|10382.5|10382.3|10381.3|132
1611341100000|2021-01-22 18:45:00|10382.9|10381.9|10383.7|10382.7|10383.9|10383|10382.5|10381.5|172
1611341400000|2021-01-22 18:50:00|10383.6|10382.6|10383|10382.3|10383.8|10382.8|10382.8|10381.8|158
1611341700000|2021-01-22 18:55:00|10382.7|10382|10382.5|10381.5|10382.7|10382|10381.4|10380.6|192
1611342000000|2021-01-22 19:00:00|10382.4|10381.4|10381.5|10380.8|10382.5|10381.5|10381|10380.2|152
1611342300000|2021-01-22 19:05:00|10381.7|10380.7|10380.2|10379.2|10381.8|10380.9|10380.1|10379.1|147
1611342600000|2021-01-22 19:10:00|10380.1|10379.1|10381.6|10380.6|10381.7|10380.8|10380|10379.1|159
1611342900000|2021-01-22 19:15:00|10381.5|10380.5|10381.1|10380.1|10381.9|10381|10380.3|10379.3|191
1611343200000|2021-01-22 19:20:00|10381.2|10380.2|10380.6|10379.6|10382.2|10381.2|10380.5|10379.5|163
1611343500000|2021-01-22 19:25:00|10380.7|10379.7|10380.8|10380.1|10381.1|10380.2|10380.4|10379.4|110
1611343800000|2021-01-22 19:30:00|10381|10380|10381|10380.3|10381.8|10381|10380.8|10379.9|91
1611344100000|2021-01-22 19:35:00|10381.1|10380.4|10380.8|10380.1|10381.4|10380.6|10380.7|10379.9|130
1611344400000|2021-01-22 19:40:00|10380.9|10379.9|10380.7|10379.7|10381.4|10380.5|10380.6|10379.7|94
1611344700000|2021-01-22 19:45:00|10380.8|10379.8|10381.9|10380.9|10382|10381.1|10380.7|10379.7|145
1611345000000|2021-01-22 19:50:00|10381.8|10380.8|10382.5|10381.5|10383.3|10382.4|10381.7|10380.8|144
1611345300000|2021-01-22 19:55:00|10382.4|10381.4|10383.9|10382.9|10384|10383|10381.9|10381.1|221
1611345600000|2021-01-22 20:00:00|10383.7|10382.7|10383.3|10382.3|10383.7|10382.7|10382.6|10381.6|176
1611345900000|2021-01-22 20:05:00|10383.4|10382.4|10384|10383|10384.4|10383.4|10383.3|10382.4|121
1611346200000|2021-01-22 20:10:00|10384.1|10383.1|10384.1|10383.4|10384.8|10383.9|10384|10383|143
1611346500000|2021-01-22 20:15:00|10384.3|10383.3|10382.7|10381.7|10384.4|10383.4|10382.6|10381.6|160
1611346800000|2021-01-22 20:20:00|10382.8|10381.8|10382.8|10381.8|10383.4|10382.4|10382.6|10381.7|123
1611347100000|2021-01-22 20:25:00|10382.7|10381.7|10383.1|10382.1|10383.5|10382.6|10382.6|10381.6|114
1611347400000|2021-01-22 20:30:00|10383|10382|10382.3|10381.3|10383.3|10382.3|10382.3|10381.3|120
1611347700000|2021-01-22 20:35:00|10382.5|10381.5|10381.6|10380.6|10382.6|10381.6|10381.5|10380.5|91
1611348000000|2021-01-22 20:40:00|10381.7|10380.7|10381.7|10380.7|10381.7|10380.7|10381.3|10380.3|86
1611348300000|2021-01-22 20:45:00|10381.6|10380.6|10380.9|10380.2|10381.8|10380.8|10380.8|10379.9|99
1611348600000|2021-01-22 20:50:00|10381|10380|10380.4|10379.4|10382.1|10381.2|10380.4|10379.4|167
1611348900000|2021-01-22 20:55:00|10380.5|10379.5|10383.7|10382.7|10383.7|10382.7|10379.9|10378.9|260
1611349200000|2021-01-22 21:00:00|10383.6|10382.6|10380.8|10379.8|10384.6|10383.6|10380.7|10379.7|293
1611349500000|2021-01-22 21:05:00|10380.7|10379.7|10379.6|10378.6|10381.2|10380.2|10379|10378|389
1611349800000|2021-01-22 21:10:00|10379.4|10378.4|10378|10377|10379.8|10378.8|10377.6|10376.7|436
1611350100000|2021-01-22 21:15:00|10378.1|10377.1|10379.6|10378.6|10380.1|10379.1|10377.8|10376.8|218
1611350400000|2021-01-22 21:20:00|10379.7|10378.7|10379.6|10378.6|10379.8|10378.8|10379.4|10378.4|99
1611350700000|2021-01-22 21:25:00|10379.5|10378.5|10380.7|10379.7|10380.7|10379.7|10378.4|10377.5|165
1611351000000|2021-01-22 21:30:00|10380.8|10379.8|10380.1|10379.1|10380.8|10379.8|10379.4|10378.4|110
1611351300000|2021-01-22 21:35:00|10380.2|10379.2|10380.3|10379.3|10380.4|10379.4|10379.4|10378.4|136
1611351600000|2021-01-22 21:40:00|10380.4|10379.4|10381.3|10380.3|10381.5|10380.5|10379.8|10378.8|167
1611351900000|2021-01-22 21:45:00|10381.5|10380.5|10381.3|10380.3|10381.9|10380.9|10380.6|10379.6|331
1611352200000|2021-01-22 21:50:00|10381.2|10380.2|10377.5|10376.5|10381.2|10380.2|10377|10376|549
1611352500000|2021-01-22 21:55:00|10377.7|10376.7|10376.3|10375.3|10378.6|10377.1|10375.8|10374.5|461
1611522000000|2021-01-24 21:00:00|10381.6|10369.6|10381.6|10369.6|10382.5|10370.5|10381.6|10369.6|16
1611522300000|2021-01-24 21:05:00|10381|10369|10383.8|10372.3|10385.4|10373.4|10381|10369|16
1611522600000|2021-01-24 21:10:00|10382.4|10370.8|10381.3|10369.3|10385.8|10373.8|10381.2|10369.2|27
1611522900000|2021-01-24 21:15:00|10385.8|10373.8|10381.3|10369.3|10385.8|10373.8|10381.3|10369.3|12
1611523200000|2021-01-24 21:20:00|10385.8|10373.8|10380.8|10368.8|10385.8|10373.8|10380.8|10368.8|68
1611523500000|2021-01-24 21:25:00|10381.6|10369.6|10381|10369|10385.3|10373.3|10380.8|10368.8|35
1611523800000|2021-01-24 21:30:00|10384.9|10372.9|10381|10369|10385.1|10373.1|10381|10369|17
1611524100000|2021-01-24 21:35:00|10385.1|10373.1|10381|10369|10385.1|10373.1|10381|10369|11
1611524400000|2021-01-24 21:40:00|10384.9|10372.9|10381|10369|10385.1|10373.1|10381|10369|15
1611524700000|2021-01-24 21:45:00|10385.1|10373.1|10381.1|10369.1|10385.1|10373.1|10381|10369|14
1611525000000|2021-01-24 21:50:00|10382.6|10370.6|10381.1|10369.1|10385.3|10376.8|10380.9|10368.9|32
1611525300000|2021-01-24 21:55:00|10385.3|10373.3|10383.9|10377.6|10386.7|10378.3|10381.1|10369.1|48
1611525600000|2021-01-24 22:00:00|10386.5|10374.5|10383.3|10374.6|10387.9|10379|10381.6|10369.6|99
1611525900000|2021-01-24 22:05:00|10383.6|10374.7|10386|10379.3|10387.7|10382.6|10382.9|10374.1|134
1611526200000|2021-01-24 22:10:00|10386.6|10379.9|10385.6|10379.6|10386.8|10380.3|10384.3|10377.7|157
1611526500000|2021-01-24 22:15:00|10385.4|10379.4|10385.6|10379.6|10386|10381|10384.5|10378.9|120
1611526800000|2021-01-24 22:20:00|10385.3|10379.3|10385.3|10379.3|10386.6|10382.1|10384.1|10378.5|109
1611527100000|2021-01-24 22:25:00|10385.1|10379.1|10385.1|10379.9|10386.3|10381.9|10384.2|10378.2|126
1611527400000|2021-01-24 22:30:00|10385|10380|10385|10379.6|10385.4|10380.2|10384.5|10378.7|818
1611527700000|2021-01-24 22:35:00|10385.1|10379.7|10384.8|10379.6|10385.4|10380.2|10384.2|10378.3|889
1611528000000|2021-01-24 22:40:00|10384.7|10379.2|10384.9|10379.1|10385.3|10380.1|10384.5|10378.7|366
1611528300000|2021-01-24 22:45:00|10384.8|10378.7|10385|10380.4|10385.4|10380.5|10384.7|10378.7|216
1611528600000|2021-01-24 22:50:00|10385.1|10380.3|10385|10380|10385.6|10381|10383.8|10378.8|486
1611528900000|2021-01-24 22:55:00|10384.9|10379.9|10384.9|10379.9|10385.2|10380.6|10382.8|10378|536
1611529200000|2021-01-24 23:00:00|10385.1|10379.5|10382.4|10380.5|10385.1|10382|10381.4|10379.5|1206
1611529500000|2021-01-24 23:05:00|10382.3|10380.6|10382.3|10380.5|10383.5|10381.5|10381.8|10379.8|346
1611529800000|2021-01-24 23:10:00|10382.5|10380.7|10382.2|10381.2|10383.5|10382|10381.5|10380.3|294
1611530100000|2021-01-24 23:15:00|10382.6|10380.9|10381.2|10380.2|10382.6|10381.6|10380.6|10379.6|194
1611530400000|2021-01-24 23:20:00|10381.1|10380.1|10380.2|10379.2|10381.3|10380.3|10378.9|10377.9|193
1611530700000|2021-01-24 23:25:00|10380.1|10379.1|10381.2|10380.2|10381.3|10380.3|10379.4|10378.4|136
1611531000000|2021-01-24 23:30:00|10381.1|10380.1|10379.1|10378.1|10381.5|10380.5|10379|10378|212
1611531300000|2021-01-24 23:35:00|10379.2|10378.2|10378.8|10377.8|10380.3|10379.3|10378.7|10377.7|203
1611531600000|2021-01-24 23:40:00|10378.9|10377.9|10379.3|10378.3|10379.7|10378.7|10378.6|10377.6|205
1611531900000|2021-01-24 23:45:00|10379|10378|10378.7|10377.7|10379.4|10378.4|10378.2|10377.2|169
1611532200000|2021-01-24 23:50:00|10378.5|10377.8|10380.1|10379.1|10380.7|10379.7|10378.5|10377.6|126
1611532500000|2021-01-24 23:55:00|10379.9|10378.9|10379.7|10378.7|10380.2|10379.2|10378.6|10377.6|151
1611532800000|2021-01-25 00:00:00|10379.6|10378.6|10378.5|10377.5|10380.2|10379.2|10377.9|10376.9|322
1611533100000|2021-01-25 00:05:00|10378.4|10377.4|10377.8|10376.8|10378.8|10377.8|10376.5|10375.5|217
1611533400000|2021-01-25 00:10:00|10378|10377|10378.7|10377.7|10379.8|10378.8|10377.7|10376.7|261
1611533700000|2021-01-25 00:15:00|10378.6|10377.6|10375.9|10374.9|10378.6|10377.6|10375.7|10374.7|220
1611534000000|2021-01-25 00:20:00|10376|10375|10376.6|10375.9|10377.7|10376.9|10375.4|10374.4|232
1611534300000|2021-01-25 00:25:00|10376.8|10375.8|10378|10377|10378.3|10377.3|10376|10375.2|245
1611534600000|2021-01-25 00:30:00|10378.1|10377.1|10378.4|10377.4|10379.6|10378.8|10378|10377|279
1611534900000|2021-01-25 00:35:00|10378.3|10377.6|10380.1|10379.1|10380.2|10379.2|10377.7|10376.8|227
1611535200000|2021-01-25 00:40:00|10380|10379|10378.6|10377.6|10380.6|10379.6|10378.1|10377.2|204
1611535500000|2021-01-25 00:45:00|10378.5|10377.5|10379.6|10378.6|10379.8|10378.8|10377.8|10376.8|236
1611535800000|2021-01-25 00:50:00|10379.5|10378.5|10382.6|10381.6|10383|10382.3|10377.5|10376.6|613
1611536100000|2021-01-25 00:55:00|10382.5|10381.5|10381.6|10380.9|10383.6|10382.8|10381.6|10380.6|373
1611536400000|2021-01-25 01:00:00|10381.5|10380.8|10381.6|10380.6|10382|10381.2|10380.1|10379.1|403
1611536700000|2021-01-25 01:05:00|10381.3|10380.5|10381.1|10380.4|10382.1|10381.4|10380.4|10379.5|199
1611537000000|2021-01-25 01:10:00|10381|10380.3|10381.6|10380.9|10382.2|10381.3|10380.2|10379.5|229
1611537300000|2021-01-25 01:15:00|10381.7|10381|10383.2|10382.2|10384.1|10383.3|10381.3|10380.5|331
1611537600000|2021-01-25 01:20:00|10383.1|10382.1|10385.9|10385.2|10386|10385.3|10383.1|10382.1|221
1611537900000|2021-01-25 01:25:00|10386|10385.3|10386.1|10385.1|10386.8|10385.8|10385.3|10384.5|187
1611538200000|2021-01-25 01:30:00|10386|10385|10385.1|10384.1|10386|10385.1|10384.1|10383.4|150
1611538500000|2021-01-25 01:35:00|10385|10384.4|10386.7|10385.7|10386.8|10385.9|10384.4|10383.7|234
1611538800000|2021-01-25 01:40:00|10386.6|10385.9|10387.6|10386.6|10387.8|10387|10386.5|10385.7|218
1611539100000|2021-01-25 01:45:00|10387.3|10386.3|10387.5|10386.5|10387.7|10386.8|10386.2|10385.4|237
1611539400000|2021-01-25 01:50:00|10387.8|10386.8|10386.3|10385.6|10389.5|10388.8|10385.9|10385.2|269
1611539700000|2021-01-25 01:55:00|10386.2|10385.5|10384.6|10383.6|10386.5|10385.7|10384|10383|230
1611540000000|2021-01-25 02:00:00|10384.5|10383.5|10383.7|10383|10385.1|10384.3|10383.6|10382.8|186
1611540300000|2021-01-25 02:05:00|10383.6|10382.9|10381.9|10380.9|10384.1|10383.2|10381.8|10380.8|269
1611540600000|2021-01-25 02:10:00|10381.8|10380.8|10382.2|10381.5|10382.3|10381.6|10381.2|10380.3|231
1611540900000|2021-01-25 02:15:00|10382.1|10381.4|10380.6|10379.6|10382.5|10381.8|10379.6|10378.7|154
1611541200000|2021-01-25 02:20:00|10380.5|10379.5|10381.2|10380.2|10382|10381.2|10380.2|10379.2|179
1611541500000|2021-01-25 02:25:00|10381.3|10380.3|10378.9|10378.2|10381.3|10380.5|10378.9|10377.9|193
1611541800000|2021-01-25 02:30:00|10379.2|10378.1|10378.3|10377.6|10379.5|10378.6|10377.9|10377.2|171
1611542100000|2021-01-25 02:35:00|10378.1|10377.4|10377.7|10376.7|10378.7|10378|10376.6|10375.9|420
1611542400000|2021-01-25 02:40:00|10377.6|10376.6|10377.8|10377.1|10378.2|10377.3|10377.3|10376.4|306
1611542700000|2021-01-25 02:45:00|10377.9|10377.2|10377.5|10376.5|10378|10377.3|10376.5|10375.8|249
1611543000000|2021-01-25 02:50:00|10377.6|10376.6|10376.7|10376|10378.1|10377.4|10375.1|10374.4|358
1611543300000|2021-01-25 02:55:00|10376.8|10376.1|10378.3|10377.3|10378.4|10377.7|10376.7|10376|373
1611543600000|2021-01-25 03:00:00|10378.2|10377.2|10376.8|10376.1|10378.2|10377.2|10376.8|10375.9|129
1611543900000|2021-01-25 03:05:00|10376.7|10376|10378|10377.3|10378.1|10377.4|10376.7|10375.8|112
1611544200000|2021-01-25 03:10:00|10377.9|10377.2|10377.4|10376.7|10378.4|10377.7|10377|10376.3|131
1611544500000|2021-01-25 03:15:00|10377.5|10376.8|10377.2|10376.2|10377.8|10376.9|10376.9|10375.9|112
1611544800000|2021-01-25 03:20:00|10377.3|10376.3|10378.1|10377.4|10378.1|10377.4|10376.6|10375.9|159
1611545100000|2021-01-25 03:25:00|10378|10377.3|10377.4|10376.4|10378.3|10377.6|10377.3|10376.3|98
1611545400000|2021-01-25 03:30:00|10377.5|10376.5|10376.7|10376|10377.7|10377|10376.1|10375.1|172
1611545700000|2021-01-25 03:35:00|10376.8|10376.1|10376.3|10375.6|10376.9|10376.2|10376|10375.3|138
1611546000000|2021-01-25 03:40:00|10376.4|10375.7|10375.6|10374.9|10376.9|10376.1|10375.4|10374.7|139
1611546300000|2021-01-25 03:45:00|10375.5|10374.8|10377.3|10376.6|10377.4|10376.6|10375.4|10374.7|105
1611546600000|2021-01-25 03:50:00|10377.5|10376.5|10376.8|10376.1|10377.7|10376.9|10376.7|10376|153
1611546900000|2021-01-25 03:55:00|10376.9|10376.2|10376.4|10375.7|10377.5|10376.8|10376.4|10375.6|129
1611547200000|2021-01-25 04:00:00|10376.5|10375.8|10376.3|10375.6|10376.9|10376.1|10375.7|10375|108
1611547500000|2021-01-25 04:05:00|10376.2|10375.5|10375.4|10374.4|10376.3|10375.6|10374.1|10373.4|111
1611547800000|2021-01-25 04:10:00|10375.3|10374.3|10374.2|10373.5|10375.4|10374.5|10373.7|10373|144
1611548100000|2021-01-25 04:15:00|10374.1|10373.4|10373.4|10372.4|10374.2|10373.5|10372.3|10371.3|138
1611548400000|2021-01-25 04:20:00|10373.3|10372.3|10374.1|10373.4|10374.4|10373.7|10373.1|10372.1|138
1611548700000|2021-01-25 04:25:00|10374|10373.3|10374.3|10373.3|10374.6|10373.9|10373.4|10372.7|121
1611549000000|2021-01-25 04:30:00|10374.2|10373.2|10375.3|10374.3|10375.5|10374.8|10374.1|10373.1|106
1611549300000|2021-01-25 04:35:00|10375.4|10374.4|10374.6|10373.9|10375.4|10374.5|10374|10373.2|179
1611549600000|2021-01-25 04:40:00|10374.8|10373.8|10375.2|10374.5|10375.3|10374.6|10374|10373.1|131
1611549900000|2021-01-25 04:45:00|10375.3|10374.6|10375.2|10374.2|10375.7|10374.9|10375|10374.2|132
1611550200000|2021-01-25 04:50:00|10375.3|10374.3|10375.6|10374.9|10375.7|10375|10374.9|10374.1|117
1611550500000|2021-01-25 04:55:00|10375.7|10375|10377.2|10376.2|10377.6|10376.8|10375.7|10375|168
1611550800000|2021-01-25 05:00:00|10377.1|10376.1|10377.4|10376.7|10377.4|10376.7|10376.7|10376|101
1611551100000|2021-01-25 05:05:00|10377.5|10376.8|10376.5|10375.8|10377.7|10377|10376.3|10375.5|171
1611551400000|2021-01-25 05:10:00|10376.6|10375.9|10373.9|10373.2|10376.6|10375.9|10373.4|10372.7|162
1611551700000|2021-01-25 05:15:00|10373.6|10372.9|10375|10374|10375.2|10374.5|10373.5|10372.8|117
1611552000000|2021-01-25 05:20:00|10375.1|10374.1|10372.8|10372.1|10375.1|10374.2|10372.4|10371.7|159
1611552300000|2021-01-25 05:25:00|10372.9|10372.2|10372.2|10371.2|10373.2|10372.5|10371|10370.3|199
1611552600000|2021-01-25 05:30:00|10371.9|10371|10370.2|10369.5|10372.3|10371.4|10369.6|10368.9|262
1611552900000|2021-01-25 05:35:00|10370.3|10369.6|10372.3|10371.3|10372.6|10371.9|10369.1|10368.4|192
1611553200000|2021-01-25 05:40:00|10372.2|10371.2|10373.5|10372.8|10373.8|10373.1|10371.5|10370.8|156
1611553500000|2021-01-25 05:45:00|10373.6|10372.9|10373.4|10372.7|10374.3|10373.5|10372.9|10372.2|223
1611553800000|2021-01-25 05:50:00|10373.5|10372.8|10373.8|10373.1|10375|10374.2|10373.4|10372.7|158
1611554100000|2021-01-25 05:55:00|10373.9|10373.2|10372.3|10371.6|10373.9|10373.2|10371.5|10370.7|261
1611554400000|2021-01-25 06:00:00|10372.2|10371.5|10371.5|10370.8|10372.7|10371.9|10369.6|10368.9|364
1611554700000|2021-01-25 06:05:00|10371.7|10370.7|10370.9|10369.9|10371.7|10370.7|10370|10369.3|194
1611555000000|2021-01-25 06:10:00|10370.8|10370.1|10370.6|10369.9|10371.4|10370.7|10370.2|10369.5|193
1611555300000|2021-01-25 06:15:00|10370.5|10369.8|10371.4|10370.4|10372.7|10372|10370.5|10369.8|216
1611555600000|2021-01-25 06:20:00|10371.6|10370.6|10372.2|10371.5|10372.6|10371.8|10371.3|10370.3|139
1611555900000|2021-01-25 06:25:00|10372.3|10371.6|10371.7|10370.7|10372.8|10372|10371.4|10370.4|141
1611556200000|2021-01-25 06:30:00|10371.4|10370.8|10371.7|10371|10372|10371.3|10370.9|10370|116
1611556500000|2021-01-25 06:35:00|10371.6|10370.9|10370.4|10369.4|10372.3|10371.5|10370.3|10369.3|161
1611556800000|2021-01-25 06:40:00|10370.5|10369.5|10370|10369.3|10371.1|10370.2|10369.7|10368.9|168
1611557100000|2021-01-25 06:45:00|10369.9|10369.2|10369.3|10368.3|10369.9|10369.2|10368.9|10368.1|159
1611557400000|2021-01-25 06:50:00|10369.4|10368.4|10371.1|10370.1|10371.2|10370.4|10369.3|10368.3|230
1611557700000|2021-01-25 06:55:00|10371|10370|10370.2|10369.2|10371.2|10370.3|10370|10369.1|211
1611558000000|2021-01-25 07:00:00|10370.1|10369.1|10368|10367.3|10370.6|10369.6|10367.8|10367.1|388
1611558300000|2021-01-25 07:05:00|10368.1|10367.4|10370.6|10369.6|10371.1|10370.2|10368|10367.3|340
1611558600000|2021-01-25 07:10:00|10370.5|10369.5|10372.3|10371.6|10372.4|10371.7|10369.8|10369|340
1611558900000|2021-01-25 07:15:00|10372.4|10371.7|10371.2|10370.2|10372.4|10371.7|10369.8|10368.8|274
1611559200000|2021-01-25 07:20:00|10371.3|10370.3|10371.2|10370.5|10372.6|10371.9|10367.8|10366.8|334
1611559500000|2021-01-25 07:25:00|10371.3|10370.6|10372.1|10371.1|10372.6|10371.7|10370.9|10370.1|212
1611559800000|2021-01-25 07:30:00|10371.9|10370.9|10372|10371|10372.7|10372|10371.2|10370.4|285
1611560100000|2021-01-25 07:35:00|10372.1|10371.1|10370.8|10369.8|10372.2|10371.4|10370.7|10369.7|236
1611560400000|2021-01-25 07:40:00|10370.7|10369.7|10370.1|10369.1|10371.3|10370.4|10369.9|10369.1|240
1611560700000|2021-01-25 07:45:00|10370.2|10369.2|10371.3|10370.3|10371.6|10370.6|10368.9|10368.1|287
1611561000000|2021-01-25 07:50:00|10371.4|10370.4|10370|10369.3|10372.1|10371.2|10369.5|10368.7|244
1611561300000|2021-01-25 07:55:00|10370.1|10369.4|10371.5|10370.5|10371.5|10370.6|10368.9|10368.2|427
1611561600000|2021-01-25 08:00:00|10371.6|10370.6|10373.7|10373|10374.8|10374|10371.1|10370.2|571
1611561900000|2021-01-25 08:05:00|10373.6|10372.9|10372.8|10371.8|10374.2|10373.5|10372.7|10371.7|313
1611562200000|2021-01-25 08:10:00|10372.9|10371.9|10375.4|10374.7|10375.8|10375.1|10372.8|10371.8|292
1611562500000|2021-01-25 08:15:00|10375.5|10374.8|10376.6|10375.6|10377.3|10376.3|10374.3|10373.6|301
1611562800000|2021-01-25 08:20:00|10376.7|10375.7|10372.3|10371.6|10377.3|10376.3|10371.8|10371.1|389
1611563100000|2021-01-25 08:25:00|10372.2|10371.5|10373.5|10372.5|10374.3|10373.5|10372.2|10371.5|375
1611563400000|2021-01-25 08:30:00|10373.6|10372.6|10373.6|10372.9|10374.3|10373.6|10373.3|10372.4|259
1611563700000|2021-01-25 08:35:00|10373.7|10373|10372.3|10371.3|10373.8|10373.1|10372.1|10371.3|300
1611564000000|2021-01-25 08:40:00|10372.2|10371.2|10372.5|10371.5|10372.9|10372.1|10371.2|10370.5|269
1611564300000|2021-01-25 08:45:00|10372.3|10371.6|10371.4|10370.4|10372.8|10371.9|10370.9|10370.1|242
1611564600000|2021-01-25 08:50:00|10371.3|10370.3|10374.3|10373.6|10375.2|10374.5|10371.3|10370.3|360
1611564900000|2021-01-25 08:55:00|10374.4|10373.4|10374.7|10373.7|10375|10374.2|10373.4|10372.7|281
1611565200000|2021-01-25 09:00:00|10374.6|10373.6|10378.8|10377.8|10378.9|10377.9|10374.2|10373.2|535
1611565500000|2021-01-25 09:05:00|10378.9|10377.9|10378.6|10377.6|10378.9|10378.1|10377.4|10376.6|393
1611565800000|2021-01-25 09:10:00|10378.7|10377.7|10378.1|10377.4|10378.9|10377.9|10376.9|10376.1|407
1611566100000|2021-01-25 09:15:00|10378.2|10377.5|10379.9|10379.2|10380.2|10379.5|10377.6|10376.8|349
1611566400000|2021-01-25 09:20:00|10380|10379.3|10381.4|10380.7|10381.4|10380.7|10379.6|10378.8|397
1611566700000|2021-01-25 09:25:00|10381.5|10380.8|10379.8|10378.8|10382.2|10381.3|10379.7|10378.8|495
1611567000000|2021-01-25 09:30:00|10379.9|10378.9|10379.7|10379|10380.2|10379.2|10378.4|10377.6|360
1611567300000|2021-01-25 09:35:00|10379.8|10379.1|10380|10379|10380.2|10379.4|10377.8|10377|302
1611567600000|2021-01-25 09:40:00|10379.9|10378.9|10380.7|10380|10381.2|10380.4|10378|10377|378
1611567900000|2021-01-25 09:45:00|10380.6|10379.9|10380.4|10379.4|10381.4|10380.5|10379.2|10378.4|415
1611568200000|2021-01-25 09:50:00|10380.3|10379.3|10379.8|10378.8|10381.5|10380.5|10378.9|10378.2|341
1611568500000|2021-01-25 09:55:00|10379.7|10378.7|10380.5|10379.5|10380.6|10379.6|10379.6|10378.6|241
1611568800000|2021-01-25 10:00:00|10380.7|10379.7|10379.7|10379|10381.6|10380.9|10378|10377.2|476
1611569100000|2021-01-25 10:05:00|10379.8|10379.1|10380.9|10379.9|10381.5|10380.8|10379.2|10378.4|320
1611569400000|2021-01-25 10:10:00|10381|10380|10381.5|10380.8|10382.2|10381.5|10380.1|10379.1|308
1611569700000|2021-01-25 10:15:00|10381.4|10380.7|10381.6|10380.6|10382.2|10381.4|10380.4|10379.6|265
1611570000000|2021-01-25 10:20:00|10381.5|10380.5|10382.6|10381.9|10382.7|10382|10380.4|10379.5|205
1611570300000|2021-01-25 10:25:00|10382.5|10381.8|10385.1|10384.1|10385.7|10384.8|10382.5|10381.8|343
1611570600000|2021-01-25 10:30:00|10385.2|10384.2|10384.4|10383.7|10385.8|10385|10383.6|10382.9|428
1611570900000|2021-01-25 10:35:00|10384.3|10383.6|10385.2|10384.2|10385.8|10385.1|10384.1|10383.4|262
1611571200000|2021-01-25 10:40:00|10385.1|10384.4|10383.3|10382.6|10385.3|10384.4|10382.9|10382.1|309
1611571500000|2021-01-25 10:45:00|10383.2|10382.5|10383.5|10382.5|10383.9|10383.1|10382.5|10381.8|283
1611571800000|2021-01-25 10:50:00|10383.4|10382.4|10383|10382.3|10384.6|10383.7|10382.8|10382|247
1611572100000|2021-01-25 10:55:00|10383.1|10382.4|10381.1|10380.1|10383.2|10382.4|10380.3|10379.5|380
1611572400000|2021-01-25 11:00:00|10381.2|10380.2|10380.4|10379.7|10381.5|10380.6|10380.2|10379.5|286
1611572700000|2021-01-25 11:05:00|10380.5|10379.8|10381.8|10381.1|10382.1|10381.4|10379.8|10379.1|281
1611573000000|2021-01-25 11:10:00|10381.7|10381|10381.7|10381|10382.4|10381.6|10381.1|10380.4|259
1611573300000|2021-01-25 11:15:00|10381.8|10381.1|10382.5|10381.8|10383.4|10382.7|10381.8|10381.1|218
1611573600000|2021-01-25 11:20:00|10382.6|10381.9|10382.1|10381.4|10383.2|10382.4|10381.3|10380.5|276
1611573900000|2021-01-25 11:25:00|10382|10381.3|10383.5|10382.8|10384|10383.2|10380.6|10379.9|310
1611574200000|2021-01-25 11:30:00|10383.6|10382.6|10384|10383.3|10384.2|10383.5|10383|10382.2|234
1611574500000|2021-01-25 11:35:00|10383.9|10383.2|10383.9|10383.2|10384.5|10383.8|10383.7|10382.9|242
1611574800000|2021-01-25 11:40:00|10383.8|10383.1|10384.1|10383.4|10384.4|10383.7|10383.2|10382.4|222
1611575100000|2021-01-25 11:45:00|10384.2|10383.5|10382.5|10381.5|10384.3|10383.6|10381.5|10380.8|292
1611575400000|2021-01-25 11:50:00|10382.4|10381.4|10382|10381|10382.8|10381.8|10381.4|10380.7|161
1611575700000|2021-01-25 11:55:00|10382.1|10381.1|10382.4|10381.4|10382.4|10381.6|10380.1|10379.4|331
1611576000000|2021-01-25 12:00:00|10382.3|10381.3|10382.9|10382.2|10383.3|10382.6|10381.7|10380.7|341
1611576300000|2021-01-25 12:05:00|10382.5|10381.8|10382.3|10381.6|10382.9|10382.1|10381.6|10380.8|333
1611576600000|2021-01-25 12:10:00|10382.5|10381.5|10382.5|10381.8|10383.4|10382.4|10382.1|10381.1|219
1611576900000|2021-01-25 12:15:00|10382.6|10381.9|10382.7|10381.7|10383.3|10382.6|10381.8|10380.9|210
1611577200000|2021-01-25 12:20:00|10382.8|10381.8|10382.6|10381.9|10383.5|10382.6|10382.4|10381.6|189
1611577500000|2021-01-25 12:25:00|10382.5|10381.8|10382.7|10381.7|10383.1|10382.2|10382.1|10381.4|186
1611577800000|2021-01-25 12:30:00|10382.8|10381.8|10381.8|10381.1|10382.9|10381.9|10380.9|10380.2|163
1611578100000|2021-01-25 12:35:00|10381.7|10381|10382|10381.3|10382.2|10381.5|10381.3|10380.6|306
1611578400000|2021-01-25 12:40:00|10381.9|10381.2|10381|10380.3|10382.9|10382.1|10380.9|10380.2|245
1611578700000|2021-01-25 12:45:00|10381.1|10380.4|10378|10377|10381.2|10380.5|10377.6|10376.7|320
1611579000000|2021-01-25 12:50:00|10377.9|10376.9|10377.1|10376.4|10378.1|10377.2|10375.9|10375.2|289
1611579300000|2021-01-25 12:55:00|10377.2|10376.5|10377.5|10376.5|10379|10378.3|10377|10376.2|387
1611579600000|2021-01-25 13:00:00|10377.6|10376.6|10376.6|10375.9|10378.6|10377.9|10376.6|10375.8|341
1611579900000|2021-01-25 13:05:00|10376.5|10375.8|10375.1|10374.1|10378.3|10377.6|10374.5|10373.7|352
1611580200000|2021-01-25 13:10:00|10375|10374.3|10374|10373.3|10375.7|10374.8|10373.8|10373.1|314
1611580500000|2021-01-25 13:15:00|10373.8|10373.1|10374.4|10373.4|10375|10374.1|10372.7|10372|273
1611580800000|2021-01-25 13:20:00|10374.2|10373.5|10373.4|10372.7|10374.3|10373.6|10372.5|10371.8|430
1611581100000|2021-01-25 13:25:00|10373.3|10372.6|10372|10371|10374|10373.3|10371.9|10370.9|325
1611581400000|2021-01-25 13:30:00|10372.1|10371.1|10373.5|10372.8|10374.3|10373.6|10370.4|10369.6|488
1611581700000|2021-01-25 13:35:00|10373.6|10372.9|10377.1|10376.1|10377.1|10376.4|10373.6|10372.9|438
1611582000000|2021-01-25 13:40:00|10377|10376|10376.9|10376.2|10378.1|10377.3|10375.7|10375|387
1611582300000|2021-01-25 13:45:00|10377|10376|10379.6|10378.9|10380|10379.1|10375.9|10375.2|415
1611582600000|2021-01-25 13:50:00|10379.5|10378.8|10377.8|10377.1|10379.8|10379.1|10377|10376.3|367
1611582900000|2021-01-25 13:55:00|10378.1|10377.4|10377.7|10376.7|10378.4|10377.7|10376.2|10375.3|297
1611583200000|2021-01-25 14:00:00|10377.4|10376.5|10374.9|10374.2|10377.7|10376.8|10374.2|10373.5|329
1611583500000|2021-01-25 14:05:00|10375|10374.3|10377.2|10376.2|10377.4|10376.4|10374.9|10374|264
1611583800000|2021-01-25 14:10:00|10377.3|10376.3|10378.2|10377.5|10378.8|10378|10377|10376.2|260
1611584100000|2021-01-25 14:15:00|10378.3|10377.6|10377.7|10376.7|10378.5|10377.8|10376.9|10376.1|313
1611584400000|2021-01-25 14:20:00|10377.8|10376.8|10379.4|10378.7|10380.2|10379.3|10377.2|10376.4|411
1611584700000|2021-01-25 14:25:00|10379.5|10378.8|10380|10379|10380.6|10379.7|10379.1|10378.2|419
1611585000000|2021-01-25 14:30:00|10379.9|10379.2|10378.9|10378.2|10380.7|10379.7|10376.3|10375.5|543
1611585300000|2021-01-25 14:35:00|10378.7|10378|10379.3|10378.6|10380.3|10379.5|10378.1|10377.3|589
1611585600000|2021-01-25 14:40:00|10379.2|10378.5|10382.3|10381.6|10382.9|10382.2|10378.9|10377.9|478
1611585900000|2021-01-25 14:45:00|10382.1|10381.4|10391.6|10390.9|10392.5|10391.6|10382|10381.3|758
1611586200000|2021-01-25 14:50:00|10391.7|10390.7|10391.5|10390.8|10393.4|10392.7|10390.1|10389.3|827
1611586500000|2021-01-25 14:55:00|10391.6|10390.9|10391.1|10390.1|10392.4|10391.5|10389.5|10388.8|665
1611586800000|2021-01-25 15:00:00|10391|10390|10388.3|10387.6|10392.8|10391.8|10387.6|10386.7|599
1611587100000|2021-01-25 15:05:00|10388.5|10387.8|10390.4|10389.4|10390.7|10389.9|10387.9|10387.1|493
1611587400000|2021-01-25 15:10:00|10390.3|10389.3|10391.3|10390.3|10394.2|10393.4|10390.2|10389.2|497
1611587700000|2021-01-25 15:15:00|10391.2|10390.2|10390.6|10389.9|10391.6|10390.8|10389.1|10388.2|469
1611588000000|2021-01-25 15:20:00|10390.8|10389.8|10383.9|10383.2|10391.4|10390.5|10383.9|10383|578
1611588300000|2021-01-25 15:25:00|10384|10383.3|10386|10385|10386.4|10385.6|10383.8|10383|484
1611588600000|2021-01-25 15:30:00|10385.9|10384.9|10383.6|10382.6|10386.2|10385.3|10383.4|10382.5|544
1611588900000|2021-01-25 15:35:00|10383.5|10382.5|10385.5|10384.5|10386.3|10385.6|10383.2|10382.4|404
1611589200000|2021-01-25 15:40:00|10385.6|10384.6|10384.7|10384|10386.4|10385.4|10383|10382.1|543
1611589500000|2021-01-25 15:45:00|10385|10384.3|10384.2|10383.2|10385.5|10384.8|10382.3|10381.5|533
1611589800000|2021-01-25 15:50:00|10384.1|10383.4|10381|10380.3|10384.6|10383.6|10379.2|10378.5|622
1611590100000|2021-01-25 15:55:00|10380.9|10380.2|10377.5|10376.8|10380.9|10380.2|10377.1|10376.2|605
1611590400000|2021-01-25 16:00:00|10377.6|10376.9|10379.5|10378.8|10380.4|10379.7|10377.6|10376.8|615
1611590700000|2021-01-25 16:05:00|10379.4|10378.7|10382.6|10381.9|10382.7|10382|10378.7|10377.9|612
1611591000000|2021-01-25 16:10:00|10382.3|10381.3|10382.7|10381.7|10384.1|10383.3|10381.6|10380.6|544
1611591300000|2021-01-25 16:15:00|10382.8|10381.8|10380.4|10379.4|10383|10382.1|10380|10379.1|565
1611591600000|2021-01-25 16:20:00|10380.5|10379.5|10380.1|10379.1|10381.3|10380.5|10379.7|10378.7|395
1611591900000|2021-01-25 16:25:00|10380|10379|10377.7|10376.7|10380.7|10379.8|10377.4|10376.6|364
1611592200000|2021-01-25 16:30:00|10377.6|10376.6|10378.8|10378.1|10379.5|10378.7|10377.6|10376.6|421
1611592500000|2021-01-25 16:35:00|10378.9|10377.9|10378.2|10377.2|10380.2|10379.4|10377.9|10376.9|389
1611592800000|2021-01-25 16:40:00|10378.1|10377.1|10377.4|10376.7|10379.1|10378.4|10377.4|10376.7|319
1611593100000|2021-01-25 16:45:00|10377.6|10376.6|10377.3|10376.3|10377.7|10377|10375.1|10374.2|439
1611593400000|2021-01-25 16:50:00|10377.2|10376.2|10376.5|10375.8|10377.9|10377|10375.8|10375|298
1611593700000|2021-01-25 16:55:00|10376.6|10375.9|10378.8|10377.8|10378.9|10377.9|10376.4|10375.6|359
1611594000000|2021-01-25 17:00:00|10378.6|10377.6|10380.5|10379.5|10380.7|10379.8|10378.5|10377.6|321
1611594300000|2021-01-25 17:05:00|10380.3|10379.3|10379.4|10378.4|10381|10380|10379.1|10378.1|311
1611594600000|2021-01-25 17:10:00|10379.3|10378.3|10378.8|10377.8|10379.7|10378.8|10377.8|10376.9|280
1611594900000|2021-01-25 17:15:00|10378.9|10377.9|10377.5|10376.5|10379.2|10378.2|10377.5|10376.5|291
1611595200000|2021-01-25 17:20:00|10377.6|10376.6|10378.7|10377.7|10378.8|10377.8|10376.1|10375.2|267
1611595500000|2021-01-25 17:25:00|10378.6|10377.6|10377.1|10376.1|10378.8|10377.8|10376.9|10376|282
1611595800000|2021-01-25 17:30:00|10377.2|10376.2|10377|10376|10377.6|10376.6|10376.3|10375.4|318
1611596100000|2021-01-25 17:35:00|10377.1|10376.1|10376.1|10375.1|10377.1|10376.1|10375.6|10374.7|275
1611596400000|2021-01-25 17:40:00|10376.2|10375.2|10377.3|10376.3|10377.5|10376.6|10375.5|10374.6|259
1611596700000|2021-01-25 17:45:00|10377.2|10376.2|10377.3|10376.3|10377.8|10376.8|10376.4|10375.5|270
1611597000000|2021-01-25 17:50:00|10377.2|10376.2|10377.3|10376.3|10377.9|10376.9|10376.5|10375.5|230
1611597300000|2021-01-25 17:55:00|10377.2|10376.2|10379.3|10378.3|10379.4|10378.4|10377.1|10376.1|353
1611597600000|2021-01-25 18:00:00|10379.4|10378.4|10378.3|10377.3|10379.4|10378.4|10377.9|10377|176
1611597900000|2021-01-25 18:05:00|10378.5|10377.5|10378.4|10377.4|10378.8|10377.8|10377.9|10376.9|134
1611598200000|2021-01-25 18:10:00|10378.3|10377.3|10377.8|10376.8|10378.8|10377.9|10377.4|10376.4|233
1611598500000|2021-01-25 18:15:00|10377.9|10376.9|10378.9|10377.9|10379.2|10378.3|10377.5|10376.5|183
1611598800000|2021-01-25 18:20:00|10379.3|10378.3|10378.8|10377.8|10379.4|10378.5|10378.5|10377.6|176
1611599100000|2021-01-25 18:25:00|10378.9|10377.9|10378.6|10377.6|10379.2|10378.2|10378.3|10377.5|136
1611599400000|2021-01-25 18:30:00|10378.7|10377.7|10379.2|10378.2|10379.4|10378.5|10378.4|10377.6|158
1611599700000|2021-01-25 18:35:00|10379.3|10378.3|10378.6|10377.9|10379.9|10379.1|10378.5|10377.7|146
1611600000000|2021-01-25 18:40:00|10378.5|10377.8|10379|10378|10379.5|10378.5|10378.1|10377.3|153
1611600300000|2021-01-25 18:45:00|10378.9|10377.9|10379|10378|10379.8|10379|10378.3|10377.5|207
1611600600000|2021-01-25 18:50:00|10378.8|10378.1|10377.9|10377.2|10379.1|10378.2|10377.4|10376.4|156
1611600900000|2021-01-25 18:55:00|10378|10377|10376.5|10375.5|10378.1|10377.3|10376.4|10375.5|204
1611601200000|2021-01-25 19:00:00|10376.4|10375.7|10376.4|10375.7|10377.7|10377|10375.1|10374.4|266
1611601500000|2021-01-25 19:05:00|10376.2|10375.5|10376|10375|10376.2|10375.5|10374.9|10374|218
1611601800000|2021-01-25 19:10:00|10375.9|10374.9|10375.9|10375.2|10376.5|10375.6|10375.7|10374.9|173
1611602100000|2021-01-25 19:15:00|10376|10375.3|10376|10375|10376.8|10376.1|10375.7|10374.9|182
1611602400000|2021-01-25 19:20:00|10376.1|10375.1|10377.5|10376.8|10377.8|10376.8|10376|10375|215
1611602700000|2021-01-25 19:25:00|10377.4|10376.7|10379.2|10378.5|10379.3|10378.6|10377.3|10376.5|188
1611603000000|2021-01-25 19:30:00|10379.4|10378.4|10377.9|10377.2|10379.9|10379|10377.9|10377.1|156
1611603300000|2021-01-25 19:35:00|10378|10377.3|10379.2|10378.2|10379.5|10378.8|10377.6|10376.9|109
1611603600000|2021-01-25 19:40:00|10379.1|10378.1|10378.4|10377.7|10379.3|10378.3|10377.8|10377|151
1611603900000|2021-01-25 19:45:00|10378.3|10377.6|10379|10378|10379.5|10378.6|10378.3|10377.6|129
1611604200000|2021-01-25 19:50:00|10378.9|10377.9|10379|10378.3|10379.5|10378.8|10378.8|10377.9|147
1611604500000|2021-01-25 19:55:00|10378.9|10378.2|10380.5|10379.5|10380.6|10379.6|10378.8|10378.1|222
1611604800000|2021-01-25 20:00:00|10380.6|10379.6|10380.3|10379.3|10380.7|10379.9|10379.4|10378.5|191
1611605100000|2021-01-25 20:05:00|10380.5|10379.5|10380.3|10379.3|10381.3|10380.4|10379.8|10379|176
1611605400000|2021-01-25 20:10:00|10380.4|10379.4|10380.6|10379.6|10381.1|10380.2|10380.2|10379.3|166
1611605700000|2021-01-25 20:15:00|10380.7|10379.7|10379.1|10378.4|10380.7|10379.7|10379|10378|121
1611606000000|2021-01-25 20:20:00|10379|10378.3|10379.2|10378.2|10379.4|10378.5|10378.5|10377.6|167
1611606300000|2021-01-25 20:25:00|10379.3|10378.6|10378.7|10377.7|10379.6|10378.6|10378.3|10377.5|143
1611606600000|2021-01-25 20:30:00|10378.6|10377.6|10378.7|10377.7|10378.8|10377.9|10378.4|10377.5|119
1611606900000|2021-01-25 20:35:00|10378.6|10377.6|10378.2|10377.2|10378.8|10377.9|10378.2|10377.2|92
1611607200000|2021-01-25 20:40:00|10378.1|10377.1|10377.9|10377.2|10378.4|10377.4|10377.6|10376.7|137
1611607500000|2021-01-25 20:45:00|10378|10377.3|10377.4|10376.7|10378.2|10377.3|10377.3|10376.5|95
1611607800000|2021-01-25 20:50:00|10377.3|10376.6|10377.3|10376.6|10377.6|10376.7|10377.1|10376.4|120
1611608100000|2021-01-25 20:55:00|10377.2|10376.5|10376.8|10375.8|10377.4|10376.7|10376|10375.3|224
1611608400000|2021-01-25 21:00:00|10376.6|10375.9|10377.6|10376.6|10377.8|10376.9|10376.6|10375.8|253
1611608700000|2021-01-25 21:05:00|10377.5|10376.5|10377|10376|10377.6|10376.8|10376.8|10375.8|213
1611609000000|2021-01-25 21:10:00|10377.1|10376.1|10376.7|10376|10377.2|10376.3|10376.5|10375.5|165
1611609300000|2021-01-25 21:15:00|10376.8|10376.1|10377|10376|10377.3|10376.4|10376.3|10375.5|161
1611609600000|2021-01-25 21:20:00|10377.1|10376.1|10377.2|10376.2|10377.3|10376.4|10376.5|10375.8|109
1611609900000|2021-01-25 21:25:00|10377.1|10376.1|10377.2|10376.2|10377.7|10376.9|10377|10376.1|147
1611610200000|2021-01-25 21:30:00|10377.1|10376.1|10377.2|10376.2|10377.5|10376.5|10376.9|10376|255
1611610500000|2021-01-25 21:35:00|10377.1|10376.1|10377.1|10376.1|10377.3|10376.3|10376.6|10375.6|215
1611610800000|2021-01-25 21:40:00|10377.2|10376.2|10376.8|10375.8|10377.5|10376.5|10376.7|10375.7|228
1611611100000|2021-01-25 21:45:00|10376.9|10375.9|10377.3|10376.3|10377.4|10376.4|10376.9|10375.9|322
1611611400000|2021-01-25 21:50:00|10377.2|10376.2|10377.3|10376.3|10377.5|10376.5|10377.1|10376.2|213
1611611700000|2021-01-25 21:55:00|10377.5|10376.5|10377.4|10373.7|10377.9|10376.6|10376.1|10373.7|196
1611612000000|2021-01-25 22:00:00|10377.7|10374.5|10377.5|10375.2|10377.8|10375.4|10377.3|10374.3|38
1611612300000|2021-01-25 22:05:00|10377.9|10374.3|10378.3|10372.9|10379|10376.4|10377.2|10371.8|1633
1611612600000|2021-01-25 22:10:00|10378.1|10373.2|10377|10374.3|10378.5|10376.4|10376.5|10371.9|1568
1611612900000|2021-01-25 22:15:00|10376.9|10374.4|10377.5|10375.4|10378|10375.7|10376.1|10373.9|1532
1611613200000|2021-01-25 22:20:00|10377.6|10375.3|10377.8|10376|10378.5|10376.6|10377.1|10374.5|1302
1611613500000|2021-01-25 22:25:00|10377.9|10375.8|10377.4|10374.5|10378.5|10376.4|10377.1|10374.3|1474
1611613800000|2021-01-25 22:30:00|10377.3|10374.4|10377.4|10374.9|10378.1|10376.3|10377|10374.4|1571
1611614100000|2021-01-25 22:35:00|10377.3|10374.8|10377.3|10375.3|10378.7|10376.4|10376.2|10374.4|1378
1611614400000|2021-01-25 22:40:00|10377.2|10375.2|10377.4|10375.4|10377.7|10376.2|10376.5|10374.3|1463
1611614700000|2021-01-25 22:45:00|10377.5|10375.5|10377.4|10375.6|10378.7|10376.8|10377|10375.3|893
1611615000000|2021-01-25 22:50:00|10377.5|10375.5|10377.6|10375.9|10378.8|10377|10376.9|10375.2|1001
1611615300000|2021-01-25 22:55:00|10377.7|10376|10378|10375.9|10378.4|10376.2|10377.1|10375.6|582
1611615600000|2021-01-25 23:00:00|10377.9|10376|10376.9|10375.9|10377.9|10376.3|10376.4|10375.4|248
1611615900000|2021-01-25 23:05:00|10376.8|10375.8|10376.5|10375.5|10377|10376|10376.2|10375.2|208
1611616200000|2021-01-25 23:10:00|10376.6|10375.6|10376.9|10375.9|10377.4|10376.4|10376.5|10375.5|206
1611616500000|2021-01-25 23:15:00|10376.8|10375.8|10376.4|10375.4|10377|10376|10376|10375|166
1611616800000|2021-01-25 23:20:00|10376.3|10375.3|10376|10375|10376.4|10375.4|10375.7|10374.8|144
1611617100000|2021-01-25 23:25:00|10376.1|10375.1|10376|10375|10376.2|10375.2|10375.9|10374.9|84
1611617400000|2021-01-25 23:30:00|10376.1|10375.1|10376.2|10375.2|10376.6|10375.6|10375.9|10374.9|137
1611617700000|2021-01-25 23:35:00|10376.3|10375.3|10377.1|10376.1|10377.4|10376.4|10375.9|10374.9|126
1611618000000|2021-01-25 23:40:00|10377.2|10376.2|10377.2|10376.2|10378.2|10377.2|10376.9|10375.9|125
1611618300000|2021-01-25 23:45:00|10377.1|10376.1|10377.1|10376.1|10377.9|10376.9|10377|10376|81
1611618600000|2021-01-25 23:50:00|10377.2|10376.2|10377|10376|10377.3|10376.4|10376.7|10375.7|67
1611618900000|2021-01-25 23:55:00|10376.9|10375.9|10376.9|10375.9|10377.2|10376.3|10376.7|10375.8|72
1611619200000|2021-01-26 00:00:00|10376.8|10375.8|10379|10378|10380.2|10379.4|10376.3|10375.3|281
1611619500000|2021-01-26 00:05:00|10378.9|10377.9|10379.5|10378.8|10380.5|10379.6|10378.8|10377.8|174
1611619800000|2021-01-26 00:10:00|10379.6|10378.9|10379.3|10378.3|10380.2|10379.2|10379|10378.1|109
1611620100000|2021-01-26 00:15:00|10379.2|10378.2|10378|10377.3|10379.7|10378.8|10377.5|10376.6|149
1611620400000|2021-01-26 00:20:00|10377.9|10377.2|10377.7|10376.7|10378.2|10377.5|10377.5|10376.7|128
1611620700000|2021-01-26 00:25:00|10377.8|10376.8|10377|10376|10377.8|10376.9|10376.8|10375.9|119
1611621000000|2021-01-26 00:30:00|10377.1|10376.1|10377.7|10377|10378.6|10377.9|10377|10376|120
1611621300000|2021-01-26 00:35:00|10377.6|10376.9|10378.4|10377.4|10379|10378.2|10377.5|10376.8|127
1611621600000|2021-01-26 00:40:00|10378.3|10377.3|10377.5|10376.8|10378.6|10377.7|10377|10376.3|124
1611621900000|2021-01-26 00:45:00|10377.6|10376.9|10376.9|10376.2|10378|10377.2|10376.8|10376.1|145
1611622200000|2021-01-26 00:50:00|10376.8|10376.1|10375.2|10374.2|10377.6|10376.6|10375|10374|401
1611622500000|2021-01-26 00:55:00|10375.3|10374.3|10375|10374.3|10375.9|10375.2|10374|10373.2|325
1611622800000|2021-01-26 01:00:00|10374.9|10374.2|10377.8|10377.1|10377.8|10377.1|10374.6|10373.8|253
1611623100000|2021-01-26 01:05:00|10377.7|10377|10378.8|10377.8|10378.9|10378.2|10377.1|10376.2|199
1611623400000|2021-01-26 01:10:00|10378.7|10377.7|10376.2|10375.5|10378.8|10377.8|10376|10375.2|134
1611623700000|2021-01-26 01:15:00|10376.1|10375.4|10377|10376.3|10377.3|10376.4|10376|10375.2|155
1611624000000|2021-01-26 01:20:00|10376.9|10376.2|10375.7|10375|10377.8|10377.1|10375.1|10374.4|177
1611624300000|2021-01-26 01:25:00|10375.4|10374.7|10374.4|10373.4|10375.9|10375.2|10374|10373.1|155
1611624600000|2021-01-26 01:30:00|10374.3|10373.3|10374.4|10373.7|10376.3|10375.6|10373.7|10372.9|241
1611624900000|2021-01-26 01:35:00|10374.3|10373.6|10372.2|10371.2|10374.4|10373.7|10371.9|10370.9|279
1611625200000|2021-01-26 01:40:00|10372.3|10371.3|10372.3|10371.3|10373|10372.2|10371.4|10370.7|192
1611625500000|2021-01-26 01:45:00|10372.2|10371.2|10371.7|10370.7|10373.3|10372.6|10370.5|10369.8|344
1611625800000|2021-01-26 01:50:00|10371.6|10370.6|10370.7|10370|10371.6|10370.6|10370|10369.3|324
1611626100000|2021-01-26 01:55:00|10370.8|10370.1|10370.7|10369.7|10371.8|10371.1|10370.6|10369.7|251
1611626400000|2021-01-26 02:00:00|10370.8|10369.8|10367.9|10367.2|10370.9|10369.9|10366.4|10365.4|331
1611626700000|2021-01-26 02:05:00|10368|10367.3|10370.5|10369.5|10370.6|10369.8|10367.9|10367|258
1611627000000|2021-01-26 02:10:00|10370.6|10369.6|10371.2|10370.5|10371.3|10370.6|10369.7|10368.8|172
1611627300000|2021-01-26 02:15:00|10371.3|10370.6|10371.9|10370.9|10372|10371.3|10371.1|10370.2|130
1611627600000|2021-01-26 02:20:00|10371.7|10371|10371.4|10370.7|10372.5|10371.5|10371.3|10370.5|111
1611627900000|2021-01-26 02:25:00|10371.3|10370.6|10371.8|10370.8|10371.9|10371.2|10371|10370.2|101
1611628200000|2021-01-26 02:30:00|10371.7|10370.7|10371.1|10370.4|10371.9|10370.9|10370.7|10369.8|221
1611628500000|2021-01-26 02:35:00|10371.2|10370.5|10371.4|10370.7|10371.6|10370.7|10370.4|10369.5|93
1611628800000|2021-01-26 02:40:00|10371.5|10370.5|10370.1|10369.4|10371.6|10370.6|10369.3|10368.5|164
1611629100000|2021-01-26 02:45:00|10370|10369.3|10369.7|10369|10370.2|10369.5|10369.6|10368.6|84
1611629400000|2021-01-26 02:50:00|10369.8|10369.1|10369.7|10369|10369.9|10369.2|10369|10368.3|86
1611629700000|2021-01-26 02:55:00|10369.6|10368.9|10370.2|10369.2|10370.9|10370.2|10369.6|10368.9|229
1611630000000|2021-01-26 03:00:00|10370.1|10369.1|10371.6|10370.9|10371.9|10371|10369.9|10369.1|199
1611630300000|2021-01-26 03:05:00|10371.7|10371|10371.5|10370.8|10371.8|10371.1|10371.1|10370.2|98
1611630600000|2021-01-26 03:10:00|10371.4|10370.7|10372.5|10371.8|10372.6|10371.9|10371.4|10370.6|106
1611630900000|2021-01-26 03:15:00|10372.4|10371.7|10371.4|10370.7|10372.4|10371.7|10371.1|10370.3|133
1611631200000|2021-01-26 03:20:00|10371.5|10370.8|10371.4|10370.7|10372.2|10371.4|10371.3|10370.5|92
1611631500000|2021-01-26 03:25:00|10371.5|10370.8|10371.6|10370.6|10372.3|10371.6|10371|10370.2|142
1611631800000|2021-01-26 03:30:00|10371.5|10370.5|10371.1|10370.4|10371.7|10370.7|10370.2|10369.4|120
1611632100000|2021-01-26 03:35:00|10371|10370.3|10372.7|10371.7|10372.7|10371.7|10371|10370.3|106
1611632400000|2021-01-26 03:40:00|10372.6|10371.6|10371.9|10371.2|10372.7|10371.8|10371.6|10370.9|98
1611632700000|2021-01-26 03:45:00|10372|10371.3|10373.1|10372.4|10373.2|10372.5|10372|10371.3|112
1611633000000|2021-01-26 03:50:00|10373.2|10372.5|10373.7|10373|10373.8|10373.1|10372.5|10371.6|149
1611633300000|2021-01-26 03:55:00|10373.6|10372.9|10372.1|10371.1|10373.7|10373|10371.9|10371.1|133
1611633600000|2021-01-26 04:00:00|10372.2|10371.2|10371.3|10370.6|10372.2|10371.2|10370.2|10369.5|208
1611633900000|2021-01-26 04:05:00|10371.4|10370.7|10371.6|10370.9|10371.7|10371|10371.2|10370.5|108
1611634200000|2021-01-26 04:10:00|10371.5|10370.8|10370.8|10370.1|10372.1|10371.2|10370.7|10370|101
1611634500000|2021-01-26 04:15:00|10370.7|10370|10371.1|10370.4|10371.4|10370.7|10370.4|10369.7|133
1611634800000|2021-01-26 04:20:00|10371|10370.3|10371.9|10371.2|10372|10371.3|10371|10370.3|111
1611635100000|2021-01-26 04:25:00|10372|10371.3|10373.1|10372.1|10373.2|10372.4|10371.9|10371.2|148
1611635400000|2021-01-26 04:30:00|10373.2|10372.2|10374.1|10373.1|10374.6|10373.9|10372.3|10371.6|229
1611635700000|2021-01-26 04:35:00|10373.9|10372.9|10375.3|10374.3|10375.6|10374.8|10373.6|10372.7|218
1611636000000|2021-01-26 04:40:00|10375.1|10374.4|10375.6|10374.9|10375.6|10374.9|10373.7|10372.8|171
1611636300000|2021-01-26 04:45:00|10375.5|10374.8|10375.2|10374.2|10375.9|10375.2|10375|10374.1|131
1611636600000|2021-01-26 04:50:00|10375.3|10374.3|10375.1|10374.4|10375.6|10374.9|10374.9|10374.2|173
1611636900000|2021-01-26 04:55:00|10375.2|10374.5|10375.7|10374.7|10376.2|10375.3|10374.4|10373.7|225
1611637200000|2021-01-26 05:00:00|10375.8|10374.8|10375.3|10374.6|10376.4|10375.4|10373.9|10373.2|224
1611637500000|2021-01-26 05:05:00|10375.2|10374.5|10374.6|10373.6|10375.4|10374.6|10374.2|10373.5|116
1611637800000|2021-01-26 05:10:00|10374.7|10373.7|10375|10374.3|10376.1|10375.4|10373.9|10373.1|176
1611638100000|2021-01-26 05:15:00|10375.1|10374.4|10375.3|10374.3|10375.6|10374.8|10374.5|10373.7|189
1611638400000|2021-01-26 05:20:00|10375.2|10374.2|10375.7|10375|10376|10375.3|10374.8|10374|141
1611638700000|2021-01-26 05:25:00|10375.6|10374.9|10374.5|10373.8|10375.9|10375|10374.2|10373.5|119
1611639000000|2021-01-26 05:30:00|10374.3|10373.6|10374.5|10373.8|10374.8|10374.1|10373.3|10372.6|87
1611639300000|2021-01-26 05:35:00|10374.7|10373.7|10374.3|10373.3|10374.7|10373.8|10372.9|10372.2|121
1611639600000|2021-01-26 05:40:00|10374.4|10373.4|10374.6|10373.9|10375|10374.3|10374.2|10373.4|94
1611639900000|2021-01-26 05:45:00|10374.7|10374|10375.2|10374.2|10375.2|10374.5|10374.1|10373.3|100
1611640200000|2021-01-26 05:50:00|10375.3|10374.3|10374.4|10373.7|10375.3|10374.4|10372.8|10372.1|157
1611640500000|2021-01-26 05:55:00|10374.5|10373.8|10373.5|10372.8|10374.6|10373.9|10372.4|10371.7|173
1611640800000|2021-01-26 06:00:00|10373.6|10372.9|10371.9|10371.2|10373.6|10372.9|10370.3|10369.4|280
1611641100000|2021-01-26 06:05:00|10372|10371.3|10373.6|10372.6|10374.1|10373.4|10371.7|10371|355
1611641400000|2021-01-26 06:10:00|10373.5|10372.5|10371.8|10371.1|10373.5|10372.5|10371.6|10370.7|194
1611641700000|2021-01-26 06:15:00|10371.7|10371|10369.8|10369.1|10372.6|10371.9|10369.7|10369|181
1611642000000|2021-01-26 06:20:00|10369.9|10368.9|10372.1|10371.4|10372.5|10371.8|10369.9|10368.9|193
1611642300000|2021-01-26 06:25:00|10372|10371.3|10371.5|10370.5|10372.6|10371.9|10371.1|10370.3|163
1611642600000|2021-01-26 06:30:00|10371.4|10370.4|10371.3|10370.6|10371.5|10370.6|10370.3|10369.6|187
1611642900000|2021-01-26 06:35:00|10371.2|10370.5|10372.6|10371.6|10373.4|10372.7|10371.2|10370.5|245
1611643200000|2021-01-26 06:40:00|10372.4|10371.7|10372.5|10371.8|10373.2|10372.2|10371|10370.2|203
1611643500000|2021-01-26 06:45:00|10372.6|10371.9|10371.6|10370.6|10373.2|10372.5|10370.8|10370.1|207
1611643800000|2021-01-26 06:50:00|10371.5|10370.8|10372.2|10371.5|10373.1|10372.4|10371.4|10370.7|159
1611644100000|2021-01-26 06:55:00|10372.3|10371.6|10372.5|10371.8|10372.9|10372.2|10371.9|10371.2|175
1611644400000|2021-01-26 07:00:00|10372.7|10371.7|10374.3|10373.6|10374.9|10374|10372.7|10371.7|318
1611644700000|2021-01-26 07:05:00|10374.5|10373.5|10374.9|10373.9|10375.3|10374.6|10374.3|10373.3|226
1611645000000|2021-01-26 07:10:00|10374.8|10373.8|10373.8|10373.1|10375.6|10374.9|10373.5|10372.7|211
1611645300000|2021-01-26 07:15:00|10373.9|10372.9|10375.2|10374.2|10375.5|10374.8|10373.4|10372.5|242
1611645600000|2021-01-26 07:20:00|10375.3|10374.3|10374.2|10373.5|10375.3|10374.5|10374.1|10373.3|203
1611645900000|2021-01-26 07:25:00|10374.3|10373.6|10375.5|10374.5|10375.7|10374.8|10373.7|10373|262
1611646200000|2021-01-26 07:30:00|10375.6|10374.6|10377.7|10377|10377.8|10377|10375|10374|372
1611646500000|2021-01-26 07:35:00|10377.6|10376.9|10377.8|10376.8|10378.4|10377.7|10377.1|10376.4|437
1611646800000|2021-01-26 07:40:00|10377.6|10376.9|10379.9|10378.9|10380.2|10379.4|10377.3|10376.5|317
1611647100000|2021-01-26 07:45:00|10379.8|10379.1|10380|10379.3|10380.3|10379.4|10378.5|10377.6|400
1611647400000|2021-01-26 07:50:00|10380.1|10379.4|10381.9|10381.2|10383.2|10382.2|10380.1|10379.4|388
1611647700000|2021-01-26 07:55:00|10381.8|10381.1|10381.7|10380.7|10383.3|10382.6|10381.7|10380.7|276
1611648000000|2021-01-26 08:00:00|10381.8|10380.8|10378.7|10378|10382|10381.3|10378.7|10378|448
1611648300000|2021-01-26 08:05:00|10378.8|10378.1|10379.5|10378.8|10380.3|10379.6|10378.5|10377.7|327
1611648600000|2021-01-26 08:10:00|10379.4|10378.7|10378.4|10377.7|10380.4|10379.6|10378.3|10377.6|365
1611648900000|2021-01-26 08:15:00|10378.5|10377.8|10377|10376|10379.9|10379.2|10376.8|10375.9|390
1611649200000|2021-01-26 08:20:00|10376.9|10375.9|10378.9|10378.2|10379.1|10378.4|10376.7|10375.9|324
1611649500000|2021-01-26 08:25:00|10378.8|10378.1|10378.4|10377.4|10378.9|10378.2|10376.9|10376.2|378
1611649800000|2021-01-26 08:30:00|10378.3|10377.6|10379.3|10378.6|10379.5|10378.8|10377.5|10376.7|384
1611650100000|2021-01-26 08:35:00|10378.9|10378.2|10380.3|10379.3|10380.7|10379.8|10378.2|10377.3|332
1611650400000|2021-01-26 08:40:00|10380.2|10379.2|10380|10379.3|10380.7|10379.7|10379.1|10378.2|369
1611650700000|2021-01-26 08:45:00|10380.1|10379.1|10379.4|10378.4|10380.7|10379.9|10378.1|10377.2|356
1611651000000|2021-01-26 08:50:00|10379.3|10378.3|10378|10377.3|10379.8|10378.9|10377.1|10376.3|343
1611651300000|2021-01-26 08:55:00|10377.7|10377|10378.6|10377.6|10379.1|10378.2|10375.9|10375|420
1611651600000|2021-01-26 09:00:00|10378.5|10377.8|10380.2|10379.2|10381.6|10380.9|10378.5|10377.7|376
1611651900000|2021-01-26 09:05:00|10380.3|10379.5|10379.3|10378.3|10380.4|10379.5|10377.7|10376.7|329
1611652200000|2021-01-26 09:10:00|10379.2|10378.2|10380.3|10379.3|10380.6|10379.9|10379|10378.1|342
1611652500000|2021-01-26 09:15:00|10380.2|10379.2|10379.3|10378.3|10380.3|10379.5|10379|10378.1|325
1611652800000|2021-01-26 09:20:00|10379.2|10378.2|10379.8|10379.1|10381.1|10380.4|10379.1|10378.2|286
1611653100000|2021-01-26 09:25:00|10379.9|10379.2|10379.1|10378.1|10379.9|10379.2|10377.8|10377.1|433
1611653400000|2021-01-26 09:30:00|10379.2|10378.2|10378.9|10378.2|10379.7|10378.8|10377.6|10376.7|342
1611653700000|2021-01-26 09:35:00|10378.8|10378.1|10380.2|10379.2|10380.7|10379.8|10378|10377.3|297
1611654000000|2021-01-26 09:40:00|10380.1|10379.1|10380|10379.3|10380.3|10379.6|10379.1|10378.3|200
1611654300000|2021-01-26 09:45:00|10380.1|10379.4|10380.1|10379.1|10380.5|10379.8|10379.3|10378.6|204
1611654600000|2021-01-26 09:50:00|10379.9|10379.2|10379.1|10378.4|10381.4|10380.6|10378.5|10377.8|254
1611654900000|2021-01-26 09:55:00|10379.2|10378.5|10379.6|10378.6|10380.6|10379.8|10378|10377.3|351
1611655200000|2021-01-26 10:00:00|10379.7|10378.7|10380.2|10379.5|10381.1|10380.2|10378.8|10377.9|308
1611655500000|2021-01-26 10:05:00|10380.4|10379.4|10379.8|10378.8|10380.6|10379.8|10379.4|10378.5|335
1611655800000|2021-01-26 10:10:00|10379.9|10378.9|10378.9|10377.9|10379.9|10378.9|10378.6|10377.8|265
1611656100000|2021-01-26 10:15:00|10378.8|10377.8|10378.6|10377.6|10379.1|10378.3|10378.2|10377.5|238
1611656400000|2021-01-26 10:20:00|10378.5|10377.5|10378.4|10377.7|10379.6|10378.6|10378.1|10377.3|201
1611656700000|2021-01-26 10:25:00|10378.3|10377.6|10377.9|10376.9|10378.9|10378.2|10377.1|10376.2|287
1611657000000|2021-01-26 10:30:00|10377.8|10376.8|10379.9|10378.9|10380|10379|10377.6|10376.7|429
1611657300000|2021-01-26 10:35:00|10379.8|10378.8|10380.9|10379.9|10381.2|10380.2|10379.1|10378.2|306
1611657600000|2021-01-26 10:40:00|10381.1|10380.1|10380.8|10379.8|10381.3|10380.5|10380.4|10379.6|185
1611657900000|2021-01-26 10:45:00|10380.7|10379.7|10381.5|10380.5|10381.6|10380.6|10380.5|10379.6|274
1611658200000|2021-01-26 10:50:00|10381.6|10380.6|10380.6|10379.9|10381.6|10380.7|10379.7|10378.9|290
1611658500000|2021-01-26 10:55:00|10380.7|10380|10380.6|10379.6|10381.3|10380.6|10380.5|10379.6|197
1611658800000|2021-01-26 11:00:00|10380.5|10379.5|10380.3|10379.6|10381.3|10380.3|10379.3|10378.4|286
1611659100000|2021-01-26 11:05:00|10380.2|10379.5|10381|10380|10381.1|10380.1|10379.8|10379.1|200
1611659400000|2021-01-26 11:10:00|10381.2|10380.2|10380.6|10379.9|10381.7|10380.8|10380.1|10379.3|251
1611659700000|2021-01-26 11:15:00|10380.7|10380|10378.9|10378.2|10380.8|10380.1|10378.8|10377.9|287
1611660000000|2021-01-26 11:20:00|10379|10378.3|10378.4|10377.7|10379.1|10378.3|10377.6|10376.6|246
1611660300000|2021-01-26 11:25:00|10378.3|10377.6|10378|10377|10378.8|10378.1|10377|10376.3|328
1611660600000|2021-01-26 11:30:00|10378.1|10377.1|10377.3|10376.6|10378.6|10377.8|10376.9|10376.2|332
1611660900000|2021-01-26 11:35:00|10377.2|10376.5|10377.3|10376.3|10377.7|10376.8|10376.5|10375.8|199
1611661200000|2021-01-26 11:40:00|10377.4|10376.4|10375.8|10374.8|10377.4|10376.4|10375|10374.1|239
1611661500000|2021-01-26 11:45:00|10375.7|10374.7|10376.8|10376.1|10377.2|10376.3|10375.2|10374.5|220
1611661800000|2021-01-26 11:50:00|10376.9|10376.2|10377.8|10377.1|10378.2|10377.4|10376.6|10375.9|306
1611662100000|2021-01-26 11:55:00|10377.9|10377.2|10377.9|10377.2|10379.2|10378.5|10377.8|10377.1|189
1611662400000|2021-01-26 12:00:00|10378.4|10377.7|10377.2|10376.5|10379|10378.3|10376.8|10376.1|236
1611662700000|2021-01-26 12:05:00|10377.3|10376.6|10374.3|10373.3|10377.3|10376.6|10373.8|10372.9|403
1611663000000|2021-01-26 12:10:00|10374.4|10373.4|10377.1|10376.4|10377.2|10376.5|10374|10373.1|350
1611663300000|2021-01-26 12:15:00|10377.2|10376.5|10375.5|10374.8|10377.6|10376.9|10375|10374.3|311
1611663600000|2021-01-26 12:20:00|10375.4|10374.7|10376.8|10376.1|10377.5|10376.8|10374.9|10374.2|271
1611663900000|2021-01-26 12:25:00|10376.7|10376|10377.3|10376.3|10378|10377.2|10376.1|10375.4|296
1611664200000|2021-01-26 12:30:00|10377.2|10376.2|10376.2|10375.5|10377.7|10376.9|10376|10375.3|242
1611664500000|2021-01-26 12:35:00|10376.4|10375.7|10376.7|10375.7|10377.1|10376.2|10375.3|10374.6|307
1611664800000|2021-01-26 12:40:00|10376.8|10375.8|10373.6|10372.9|10376.8|10375.8|10373.5|10372.8|209
1611665100000|2021-01-26 12:45:00|10373.5|10372.8|10373.8|10373.1|10374|10373.3|10372.7|10372|334
1611665400000|2021-01-26 12:50:00|10373.7|10373|10373.4|10372.7|10374|10373.3|10372.5|10371.8|306
1611665700000|2021-01-26 12:55:00|10373.5|10372.8|10374.3|10373.3|10374.3|10373.3|10372.7|10371.9|298
1611666000000|2021-01-26 13:00:00|10374.2|10373.2|10373.2|10372.5|10374.7|10373.8|10373.1|10372.4|299
1611666300000|2021-01-26 13:05:00|10373.1|10372.4|10371.4|10370.7|10373.5|10372.8|10370.8|10370|284
1611666600000|2021-01-26 13:10:00|10371.3|10370.6|10371.1|10370.4|10371.8|10371|10370|10369.3|374
1611666900000|2021-01-26 13:15:00|10370.9|10370.2|10371.7|10371|10372.2|10371.5|10370.9|10370.2|290
1611667200000|2021-01-26 13:20:00|10371.8|10370.8|10370.2|10369.5|10372.2|10371.5|10369.8|10369.1|354
1611667500000|2021-01-26 13:25:00|10370.3|10369.6|10368.5|10367.5|10370.3|10369.6|10367.5|10366.7|445
1611667800000|2021-01-26 13:30:00|10368.6|10367.6|10368.1|10367.4|10369.5|10368.7|10367.9|10367|385
1611668100000|2021-01-26 13:35:00|10368.2|10367.5|10364.7|10363.7|10368.8|10367.9|10364.4|10363.6|532
1611668400000|2021-01-26 13:40:00|10364.6|10363.6|10363.1|10362.4|10365.5|10364.5|10363|10362.2|358
1611668700000|2021-01-26 13:45:00|10362.8|10362.1|10363.8|10362.8|10366.7|10366|10362.8|10362.1|397
1611669000000|2021-01-26 13:50:00|10363.7|10362.7|10365.7|10364.7|10366.2|10365.5|10363.7|10362.7|307
1611669300000|2021-01-26 13:55:00|10365.8|10364.8|10366.4|10365.4|10367.5|10366.5|10364.7|10363.9|357
1611669600000|2021-01-26 14:00:00|10366.3|10365.3|10366.5|10365.5|10367.2|10366.4|10363.5|10362.7|417
1611669900000|2021-01-26 14:05:00|10366.3|10365.3|10365.3|10364.3|10366.4|10365.4|10364.5|10363.8|287
1611670200000|2021-01-26 14:10:00|10365.2|10364.2|10366.1|10365.4|10366.4|10365.5|10364|10363.2|304
1611670500000|2021-01-26 14:15:00|10365.9|10365.2|10366.3|10365.6|10367.5|10366.7|10365.5|10364.6|430
1611670800000|2021-01-26 14:20:00|10366.1|10365.4|10367.3|10366.6|10367.4|10366.7|10365.8|10365.1|298
1611671100000|2021-01-26 14:25:00|10367.2|10366.5|10365.2|10364.5|10367.2|10366.5|10365.2|10364.3|282
1611671400000|2021-01-26 14:30:00|10365.1|10364.4|10365.7|10365|10366.5|10365.8|10364.4|10363.6|367
1611671700000|2021-01-26 14:35:00|10365.6|10364.9|10364.2|10363.5|10366.1|10365.3|10364|10363.1|282
1611672000000|2021-01-26 14:40:00|10364.3|10363.3|10362.5|10361.8|10364.3|10363.4|10361.6|10360.9|415
1611672300000|2021-01-26 14:45:00|10362.4|10361.7|10362.1|10361.4|10365.1|10364.3|10361.9|10361|535
1611672600000|2021-01-26 14:50:00|10362.2|10361.2|10359.4|10358.4|10362.5|10361.6|10357.9|10357.2|552
1611672900000|2021-01-26 14:55:00|10359.3|10358.7|10359.6|10358.6|10360.4|10359.6|10357.7|10356.9|482
1611673200000|2021-01-26 15:00:00|10359.7|10358.7|10357.9|10357.2|10361|10360|10357.8|10357.1|343
1611673500000|2021-01-26 15:05:00|10358|10357.3|10356.3|10355.3|10359|10358|10356.2|10355.2|435
1611673800000|2021-01-26 15:10:00|10356.4|10355.6|10358.4|10357.4|10358.5|10357.7|10356|10355.1|386
1611674100000|2021-01-26 15:15:00|10358.3|10357.3|10358.3|10357.3|10359.5|10358.8|10357.1|10356.2|395
1611674400000|2021-01-26 15:20:00|10358.1|10357.4|10360.3|10359.6|10360.4|10359.7|10357.7|10357|327
1611674700000|2021-01-26 15:25:00|10360.2|10359.5|10361|10360|10361.1|10360.3|10358.6|10357.9|418
1611675000000|2021-01-26 15:30:00|10360.7|10359.7|10361.1|10360.4|10362.3|10361.5|10360.4|10359.5|452
1611675300000|2021-01-26 15:35:00|10361.2|10360.5|10361.9|10360.9|10362|10361.2|10360|10359.1|386
1611675600000|2021-01-26 15:40:00|10361.8|10360.8|10361.1|10360.4|10362.7|10361.8|10359.7|10359|398
1611675900000|2021-01-26 15:45:00|10361.2|10360.5|10362.9|10361.9|10364|10363.3|10360.8|10360.1|401
1611676200000|2021-01-26 15:50:00|10363|10362|10364.2|10363.5|10366.2|10365.5|10362.4|10361.4|375
1611676500000|2021-01-26 15:55:00|10364.3|10363.6|10364.9|10364.2|10365.7|10364.9|10363.4|10362.6|467
1611676800000|2021-01-26 16:00:00|10364.8|10363.9|10364.2|10363.5|10365.4|10364.7|10363.3|10362.4|423
1611677100000|2021-01-26 16:05:00|10364.3|10363.6|10366.3|10365.3|10366.9|10366.1|10364.3|10363.6|318
1611677400000|2021-01-26 16:10:00|10366.1|10365.1|10366.3|10365.6|10366.8|10365.9|10364.9|10363.9|381
1611677700000|2021-01-26 16:15:00|10366.2|10365.5|10367|10366|10367.6|10366.7|10365.4|10364.7|303
1611678000000|2021-01-26 16:20:00|10366.9|10365.9|10367.2|10366.5|10367.9|10367|10366.6|10365.9|180
1611678300000|2021-01-26 16:25:00|10367.1|10366.4|10367.2|10366.2|10367.9|10367.2|10366.8|10366|237
1611678600000|2021-01-26 16:30:00|10367.1|10366.4|10367|10366.3|10367.8|10367.1|10366.6|10365.8|249
1611678900000|2021-01-26 16:35:00|10367.1|10366.4|10367.1|10366.1|10367.3|10366.5|10366.2|10365.5|282
1611679200000|2021-01-26 16:40:00|10367|10366.3|10367.8|10367.1|10367.8|10367.1|10366.6|10365.6|246
1611679500000|2021-01-26 16:45:00|10367.7|10367|10367.6|10366.9|10367.8|10367.1|10366.8|10366.1|208
1611679800000|2021-01-26 16:50:00|10367.5|10366.8|10369.5|10368.5|10371.7|10370.8|10367.5|10366.7|566
1611680100000|2021-01-26 16:55:00|10369.4|10368.7|10369.4|10368.4|10370.3|10369.4|10369|10368.2|352
1611680400000|2021-01-26 17:00:00|10369.3|10368.6|10368.7|10368|10369.6|10368.8|10367.6|10366.8|350
1611680700000|2021-01-26 17:05:00|10368.8|10368.1|10368.2|10367.2|10369.3|10368.6|10368|10367.1|172
1611681000000|2021-01-26 17:10:00|10368.1|10367.1|10368.2|10367.5|10368.7|10368|10367.8|10367|240
1611681300000|2021-01-26 17:15:00|10368.1|10367.4|10368.9|10368.2|10369.1|10368.3|10367.8|10367.1|199
1611681600000|2021-01-26 17:20:00|10368.8|10368.1|10368.8|10368.1|10369.5|10368.8|10368.4|10367.6|244
1611681900000|2021-01-26 17:25:00|10368.9|10368.2|10367.8|10366.8|10368.9|10368.2|10367.5|10366.6|229
1611682200000|2021-01-26 17:30:00|10367.7|10366.7|10367.2|10366.5|10367.9|10367|10366.8|10366.1|193
1611682500000|2021-01-26 17:35:00|10367.3|10366.6|10367.8|10366.8|10368.4|10367.6|10367.3|10366.6|216
1611682800000|2021-01-26 17:40:00|10367.7|10366.7|10367|10366.3|10368.1|10367.2|10367|10366.3|137
1611683100000|2021-01-26 17:45:00|10366.9|10366.2|10367|10366.3|10367.9|10367.1|10366.6|10365.8|148
1611683400000|2021-01-26 17:50:00|10367.1|10366.4|10366.7|10366|10367.5|10366.6|10366|10365.2|147
1611683700000|2021-01-26 17:55:00|10366.6|10365.9|10368.3|10367.3|10368.7|10367.8|10366.5|10365.7|261
1611684000000|2021-01-26 18:00:00|10368.4|10367.4|10368|10367.3|10368.8|10367.8|10367.6|10366.7|167
1611684300000|2021-01-26 18:05:00|10367.9|10367.2|10366.3|10365.3|10368.2|10367.4|10366.2|10365.3|181
1611684600000|2021-01-26 18:10:00|10366.4|10365.4|10366.6|10365.9|10367.2|10366.3|10366.2|10365.2|149
1611684900000|2021-01-26 18:15:00|10366.3|10365.6|10367.3|10366.3|10367.5|10366.6|10365.9|10365.2|191
1611685200000|2021-01-26 18:20:00|10367.4|10366.4|10365.9|10365.2|10367.4|10366.5|10365.4|10364.5|161
1611685500000|2021-01-26 18:25:00|10366.1|10365.1|10366.7|10366|10366.8|10366|10365.5|10364.5|231
1611685800000|2021-01-26 18:30:00|10366.6|10365.9|10366.5|10365.8|10367.4|10366.6|10366.4|10365.5|144
1611686100000|2021-01-26 18:35:00|10366.6|10365.9|10366.7|10365.7|10367.2|10366.4|10366.2|10365.3|176
1611686400000|2021-01-26 18:40:00|10366.8|10365.8|10365.9|10365.2|10367|10366.2|10365.8|10365|119
1611686700000|2021-01-26 18:45:00|10366|10365.3|10366.1|10365.1|10366.1|10365.3|10365.2|10364.4|114
1611687000000|2021-01-26 18:50:00|10366.2|10365.2|10365.4|10364.7|10366.7|10366|10365.3|10364.4|119
1611687300000|2021-01-26 18:55:00|10365.5|10364.8|10365.9|10365.2|10366.2|10365.3|10365.4|10364.7|81
1611687600000|2021-01-26 19:00:00|10366.1|10365.1|10366.4|10365.7|10367|10366.3|10365.9|10365|154
1611687900000|2021-01-26 19:05:00|10366.2|10365.5|10366.2|10365.2|10366.4|10365.7|10365.9|10365|104
1611688200000|2021-01-26 19:10:00|10366.1|10365.1|10367.2|10366.5|10367.2|10366.5|10365.8|10365|106
1611688500000|2021-01-26 19:15:00|10367.1|10366.4|10367.2|10366.2|10367.2|10366.5|10366.9|10366.1|100
1611688800000|2021-01-26 19:20:00|10367.1|10366.4|10367.5|10366.8|10367.8|10367|10367|10366.1|81
1611689100000|2021-01-26 19:25:00|10367.6|10366.9|10367.3|10366.3|10367.7|10366.9|10367|10366.2|152
1611689400000|2021-01-26 19:30:00|10367.2|10366.2|10366.6|10365.9|10367.2|10366.4|10365.9|10365.2|117
1611689700000|2021-01-26 19:35:00|10366.5|10365.8|10365.9|10365.2|10367|10366.3|10365.8|10364.9|117
1611690000000|2021-01-26 19:40:00|10365.8|10365.1|10365.4|10364.7|10366.1|10365.3|10365.3|10364.5|126
1611690300000|2021-01-26 19:45:00|10365.3|10364.6|10366.1|10365.1|10366.3|10365.5|10365.3|10364.4|214
1611690600000|2021-01-26 19:50:00|10366.2|10365.2|10365.6|10364.9|10366.5|10365.5|10365.4|10364.6|131
1611690900000|2021-01-26 19:55:00|10365.7|10365|10365.4|10364.4|10366.2|10365.4|10365.3|10364.4|205
1611691200000|2021-01-26 20:00:00|10365.5|10364.5|10365.2|10364.5|10366.3|10365.4|10363.9|10363.2|312
1611691500000|2021-01-26 20:05:00|10365.1|10364.4|10363.9|10363.2|10365.2|10364.5|10363.3|10362.5|207
1611691800000|2021-01-26 20:10:00|10363.8|10363.1|10363.3|10362.6|10364.7|10363.7|10363.2|10362.5|88
1611692100000|2021-01-26 20:15:00|10363.4|10362.7|10363.2|10362.5|10363.7|10362.8|10362.9|10362.1|90
1611692400000|2021-01-26 20:20:00|10363.3|10362.6|10362.6|10361.9|10363.5|10362.7|10362.5|10361.7|90
1611692700000|2021-01-26 20:25:00|10362.9|10362.2|10363.5|10362.5|10363.5|10362.7|10362.9|10362.2|107
1611693000000|2021-01-26 20:30:00|10363.4|10362.4|10363.2|10362.5|10363.9|10363.1|10363|10362|108
1611693300000|2021-01-26 20:35:00|10363.1|10362.4|10363.3|10362.6|10363.5|10362.7|10362.6|10361.7|86
1611693600000|2021-01-26 20:40:00|10363.1|10362.3|10362.3|10361.6|10363.4|10362.4|10362.1|10361.3|236
1611693900000|2021-01-26 20:45:00|10362.4|10361.7|10362.9|10361.9|10363|10362.3|10362.2|10361.4|295
1611694200000|2021-01-26 20:50:00|10363|10362|10362|10361.3|10363.1|10362.2|10361.6|10360.9|155
1611694500000|2021-01-26 20:55:00|10362.1|10361.4|10360.2|10359.5|10362.1|10361.4|10360|10359.1|192
1611694800000|2021-01-26 21:00:00|10360.3|10359.6|10360.8|10359.8|10361.1|10360.3|10360|10359.1|315
1611695100000|2021-01-26 21:05:00|10360.7|10359.7|10360.5|10359.5|10360.9|10360|10360.3|10359.4|150
1611695400000|2021-01-26 21:10:00|10360.4|10359.7|10360.7|10359.7|10360.8|10359.9|10360.3|10359.4|327
1611695700000|2021-01-26 21:15:00|10360.6|10359.6|10361.3|10360.3|10361.6|10360.7|10360.3|10359.6|200
1611696000000|2021-01-26 21:20:00|10361.4|10360.4|10361.6|10360.6|10361.7|10360.8|10361.3|10360.3|99
1611696300000|2021-01-26 21:25:00|10361.5|10360.5|10362.2|10361.2|10362.3|10361.3|10361.4|10360.5|206
1611696600000|2021-01-26 21:30:00|10362.1|10361.1|10363.1|10362.1|10363.2|10362.3|10361.9|10361|134
1611696900000|2021-01-26 21:35:00|10363|10362|10363.2|10362.2|10363.3|10362.4|10362.9|10361.9|419
1611697200000|2021-01-26 21:40:00|10363.3|10362.3|10363.2|10362.2|10363.4|10362.5|10363|10362.1|254
1611697500000|2021-01-26 21:45:00|10363.1|10362.1|10362.1|10361.1|10363.3|10362.5|10361.5|10360.5|454
1611697800000|2021-01-26 21:50:00|10362.2|10361.2|10362.3|10361.3|10362.6|10361.6|10361.7|10360.7|506
1611698100000|2021-01-26 21:55:00|10362.1|10361.1|10362.6|10361.6|10363.9|10362.4|10361.9|10360.9|308
1611698400000|2021-01-26 22:00:00|10362.7|10361.7|10372.1|10366.1|10372.9|10366.9|10362.6|10361.2|58
1611698700000|2021-01-26 22:05:00|10371.9|10365.9|10364.5|10358.5|10374.5|10368.5|10364.5|10358.5|409
1611699000000|2021-01-26 22:10:00|10364.6|10358.6|10364.3|10358.3|10365.4|10360.5|10363.4|10357.4|175
1611699300000|2021-01-26 22:15:00|10366.8|10360.8|10363.9|10361.1|10366.8|10361.5|10363.5|10357.7|214
1611699600000|2021-01-26 22:20:00|10364|10360.9|10363|10361.1|10365.1|10361.9|10362.7|10360.1|214
1611699900000|2021-01-26 22:25:00|10363.1|10361|10362.9|10361.3|10363.3|10361.3|10362.7|10360.1|101
1611700200000|2021-01-26 22:30:00|10362.8|10360.8|10366|10362.4|10367.6|10363.7|10362.4|10359.8|965
1611700500000|2021-01-26 22:35:00|10365.8|10362.2|10363.5|10360.9|10366.2|10362.8|10362.9|10357.7|1279
1611700800000|2021-01-26 22:40:00|10363.6|10360.8|10364|10361.3|10364.5|10361.5|10363|10360.6|460
1611701100000|2021-01-26 22:45:00|10364.1|10361.4|10365|10362.4|10365.3|10362.7|10364|10361|942
1611701400000|2021-01-26 22:50:00|10365.1|10362.6|10365.1|10362.4|10365.4|10362.7|10364.9|10362.1|1139
1611701700000|2021-01-26 22:55:00|10365.2|10362.5|10365.2|10362.4|10365.3|10362.7|10364.8|10362|707
1611702000000|2021-01-26 23:00:00|10365.1|10362.5|10362.5|10361.5|10365.1|10363.8|10362.2|10361.2|639
1611702300000|2021-01-26 23:05:00|10362.6|10361.6|10363.2|10362.2|10363.3|10362.3|10362.6|10361.6|174
1611702600000|2021-01-26 23:10:00|10363.3|10362.3|10363.5|10362.5|10363.5|10362.5|10362.4|10361.4|96
1611702900000|2021-01-26 23:15:00|10363.2|10362.3|10363.1|10362.1|10363.7|10362.8|10362.8|10361.9|123
1611703200000|2021-01-26 23:20:00|10363.2|10362.2|10362.4|10361.7|10363.7|10362.7|10362.3|10361.4|134
1611703500000|2021-01-26 23:25:00|10362.5|10361.8|10362|10361|10362.7|10361.8|10361.8|10360.9|62
1611703800000|2021-01-26 23:30:00|10362.1|10361.1|10361.9|10360.9|10362.1|10361.2|10361.3|10360.5|102
1611704100000|2021-01-26 23:35:00|10362|10361|10362.7|10362|10362.9|10362.1|10361.6|10360.9|127
1611704400000|2021-01-26 23:40:00|10362.9|10361.9|10362.1|10361.4|10363|10362|10362.1|10361.2|120
1611704700000|2021-01-26 23:45:00|10362.2|10361.2|10361.4|10360.4|10362.4|10361.5|10361|10360.1|147
1611705000000|2021-01-26 23:50:00|10361.3|10360.3|10361.2|10360.2|10361.5|10360.7|10360.9|10360.1|101
1611705300000|2021-01-26 23:55:00|10361.3|10360.3|10360.7|10359.7|10362|10361|10360.5|10359.7|139
1611705600000|2021-01-27 00:00:00|10360.4|10359.3|10362.1|10361.4|10362.6|10361.6|10360.3|10359.3|172
1611705900000|2021-01-27 00:05:00|10362.2|10361.5|10362.7|10361.7|10362.8|10361.9|10361.9|10360.9|158
1611706200000|2021-01-27 00:10:00|10362.8|10361.8|10361.8|10360.8|10363.7|10362.7|10361.6|10360.6|183
1611706500000|2021-01-27 00:15:00|10361.7|10360.7|10362|10361|10362.6|10361.6|10361.5|10360.6|190
1611706800000|2021-01-27 00:20:00|10362.1|10361.1|10362|10361.3|10362.4|10361.5|10361.5|10360.5|119
1611707100000|2021-01-27 00:25:00|10362.1|10361.4|10361.1|10360.4|10362.1|10361.4|10360.8|10359.9|130
1611707400000|2021-01-27 00:30:00|10361.2|10360.5|10359.6|10358.9|10361.7|10360.9|10359.4|10358.7|233
1611707700000|2021-01-27 00:35:00|10359.7|10359|10362.4|10361.4|10362.7|10361.8|10359.1|10358.3|207
1611708000000|2021-01-27 00:40:00|10362.5|10361.5|10362.8|10362.1|10363.4|10362.5|10362.4|10361.4|167
1611708300000|2021-01-27 00:45:00|10362.7|10362|10364.8|10363.8|10365|10364.1|10362.6|10361.8|182
1611708600000|2021-01-27 00:50:00|10364.7|10363.7|10368|10367|10368.5|10367.7|10364.7|10363.7|542
1611708900000|2021-01-27 00:55:00|10368.1|10367.1|10366.9|10365.9|10368.1|10367.4|10366.4|10365.5|322
1611709200000|2021-01-27 01:00:00|10366.8|10366.1|10368.3|10367.3|10368.3|10367.5|10366.2|10365.2|169
1611709500000|2021-01-27 01:05:00|10368.2|10367.2|10370.9|10369.9|10372.2|10371.5|10368.1|10367.2|257
1611709800000|2021-01-27 01:10:00|10371|10370|10370.3|10369.6|10371|10370|10369.6|10368.8|151
1611710100000|2021-01-27 01:15:00|10370.4|10369.7|10371.1|10370.1|10372.7|10371.8|10369.6|10368.8|253
1611710400000|2021-01-27 01:20:00|10370.9|10370.2|10368|10367.3|10371.1|10370.3|10367.9|10367.2|195
1611710700000|2021-01-27 01:25:00|10368.2|10367.2|10368.2|10367.2|10369.1|10368.4|10367.9|10366.9|208
1611711000000|2021-01-27 01:30:00|10368.3|10367.3|10368.6|10367.9|10369|10368.2|10367.9|10366.9|198
1611711300000|2021-01-27 01:35:00|10368.5|10367.8|10368.7|10367.7|10368.8|10368|10367.4|10366.6|160
1611711600000|2021-01-27 01:40:00|10368.8|10367.8|10369.6|10368.9|10370.2|10369.5|10368.2|10367.2|133
1611711900000|2021-01-27 01:45:00|10370|10369.3|10370.5|10369.5|10371.3|10370.6|10369.3|10368.4|217
1611712200000|2021-01-27 01:50:00|10370.7|10370|10369.8|10369.1|10372.2|10371.2|10369.7|10369|233
1611712500000|2021-01-27 01:55:00|10369.7|10369|10369.8|10368.8|10370.1|10369.1|10368.8|10367.8|197
1611712800000|2021-01-27 02:00:00|10369.9|10368.9|10369.6|10368.9|10370.6|10369.6|10369.2|10368.4|337
1611713100000|2021-01-27 02:05:00|10369.5|10368.8|10369.6|10368.9|10370.5|10369.8|10369.1|10368.4|286
1611713400000|2021-01-27 02:10:00|10369.8|10368.8|10370.3|10369.6|10370.4|10369.7|10369|10368.3|220
1611713700000|2021-01-27 02:15:00|10370.4|10369.7|10369.9|10368.9|10370.5|10369.8|10369.1|10368.4|256
1611714000000|2021-01-27 02:20:00|10370|10369|10370|10369.3|10370.6|10369.8|10369.4|10368.5|280
1611714300000|2021-01-27 02:25:00|10370.1|10369.4|10371.9|10370.9|10371.9|10371|10369.8|10369.1|310
1611714600000|2021-01-27 02:30:00|10372|10371|10370.2|10369.5|10372.4|10371.7|10369.8|10369.1|287
1611714900000|2021-01-27 02:35:00|10370.3|10369.6|10370.5|10369.5|10371.2|10370.5|10370|10369.3|193
1611715200000|2021-01-27 02:40:00|10370.4|10369.4|10370.5|10369.8|10371.3|10370.6|10370.1|10369.4|169
1611715500000|2021-01-27 02:45:00|10370.2|10369.5|10370.8|10369.8|10370.9|10370|10369.9|10369.2|159
1611715800000|2021-01-27 02:50:00|10371|10370|10371.5|10370.5|10371.6|10370.6|10370.6|10369.7|186
1611716100000|2021-01-27 02:55:00|10371.4|10370.4|10371.1|10370.1|10371.5|10370.7|10370.7|10369.9|142
1611716400000|2021-01-27 03:00:00|10371.2|10370.2|10371.6|10370.9|10372|10371.3|10371.1|10370.2|194
1611716700000|2021-01-27 03:05:00|10371.8|10371.1|10373|10372|10373.3|10372.4|10371.7|10370.9|150
1611717000000|2021-01-27 03:10:00|10373.1|10372.1|10372.6|10371.9|10373.3|10372.6|10372|10371.3|194
1611717300000|2021-01-27 03:15:00|10372.7|10371.7|10372.3|10371.6|10373.5|10372.6|10371.6|10370.9|250
1611717600000|2021-01-27 03:20:00|10372.2|10371.2|10373|10372.3|10373.9|10373.2|10371.8|10370.9|294
1611717900000|2021-01-27 03:25:00|10373.1|10372.4|10374.1|10373.4|10374.8|10373.9|10373|10372.3|255
1611718200000|2021-01-27 03:30:00|10374.2|10373.5|10373.1|10372.4|10374.4|10373.5|10372.9|10372.2|96
1611718500000|2021-01-27 03:35:00|10373.2|10372.5|10374.5|10373.5|10374.6|10373.8|10372.9|10372|137
1611718800000|2021-01-27 03:40:00|10374.6|10373.6|10375|10374.3|10375.5|10374.8|10373.9|10373.2|140
1611719100000|2021-01-27 03:45:00|10375.1|10374.4|10375.1|10374.4|10375.2|10374.5|10374.4|10373.6|151
1611719400000|2021-01-27 03:50:00|10375.2|10374.2|10373.8|10373.1|10375.3|10374.5|10373.2|10372.5|206
1611719700000|2021-01-27 03:55:00|10373.9|10373.2|10374.4|10373.4|10374.5|10373.6|10373.3|10372.6|275
1611720000000|2021-01-27 04:00:00|10374.3|10373.3|10374.1|10373.4|10374.4|10373.7|10373.4|10372.6|234
1611720300000|2021-01-27 04:05:00|10374.2|10373.5|10375|10374.3|10375.1|10374.3|10373.7|10373|113
1611720600000|2021-01-27 04:10:00|10374.9|10374.2|10373.9|10373.2|10374.9|10374.2|10373.5|10372.8|162
1611720900000|2021-01-27 04:15:00|10374|10373.3|10373|10372|10374.2|10373.5|10372.8|10371.8|158
1611721200000|2021-01-27 04:20:00|10373.1|10372.1|10373.4|10372.7|10373.6|10372.9|10372.6|10371.8|134
1611721500000|2021-01-27 04:25:00|10373.5|10372.8|10371.4|10370.4|10373.7|10372.9|10371.2|10370.4|173
1611721800000|2021-01-27 04:30:00|10371.5|10370.5|10372.7|10372|10372.9|10372.2|10370.4|10369.6|190
1611722100000|2021-01-27 04:35:00|10372.8|10372.1|10372.9|10372.2|10373.1|10372.3|10372.4|10371.7|65
1611722400000|2021-01-27 04:40:00|10373|10372.3|10372.6|10371.9|10373|10372.3|10371.8|10370.9|100
1611722700000|2021-01-27 04:45:00|10372.4|10371.7|10372.9|10372.2|10373.1|10372.3|10372|10371.3|123
1611723000000|2021-01-27 04:50:00|10372.8|10372.1|10372.8|10372.1|10373.1|10372.3|10372.8|10371.9|45
1611723300000|2021-01-27 04:55:00|10373|10372|10371.9|10370.9|10373|10372.2|10371.9|10370.9|91
1611723600000|2021-01-27 05:00:00|10372|10371|10373|10372|10373.1|10372.2|10371.4|10370.6|120
1611723900000|2021-01-27 05:05:00|10373.1|10372.1|10372.3|10371.3|10373.1|10372.1|10371.9|10371|137
1611724200000|2021-01-27 05:10:00|10372.4|10371.4|10372.9|10372.2|10373|10372.2|10371.8|10370.8|164
1611724500000|2021-01-27 05:15:00|10372.8|10372.1|10372.8|10371.8|10374.2|10373.4|10372.7|10371.7|179
1611724800000|2021-01-27 05:20:00|10372.6|10371.9|10372.4|10371.7|10373.1|10372.3|10372.2|10371.4|129
1611725100000|2021-01-27 05:25:00|10372.5|10371.8|10372.3|10371.3|10372.9|10372.2|10371.8|10371.1|106
1611725400000|2021-01-27 05:30:00|10372.4|10371.4|10371.2|10370.5|10372.5|10371.7|10370.8|10370.1|111
1611725700000|2021-01-27 05:35:00|10371.3|10370.6|10369.3|10368.3|10371.6|10370.9|10368.7|10368|168
1611726000000|2021-01-27 05:40:00|10369.2|10368.2|10369.4|10368.7|10370.3|10369.6|10369|10368.2|188
1611726300000|2021-01-27 05:45:00|10369.3|10368.6|10370.1|10369.4|10370.5|10369.8|10369.3|10368.6|165
1611726600000|2021-01-27 05:50:00|10370.2|10369.5|10369.1|10368.4|10370.4|10369.7|10368.9|10368.1|175
1611726900000|2021-01-27 05:55:00|10369.2|10368.5|10368.9|10367.9|10369.3|10368.6|10367.8|10367.1|235
1611727200000|2021-01-27 06:00:00|10368.8|10367.8|10363.9|10363.2|10368.8|10367.9|10363.6|10362.7|391
1611727500000|2021-01-27 06:05:00|10364|10363.3|10365.6|10364.6|10366.1|10365.4|10363.6|10362.9|294
1611727800000|2021-01-27 06:10:00|10365.4|10364.7|10367.1|10366.4|10367.5|10366.7|10365.2|10364.5|211
1611728100000|2021-01-27 06:15:00|10367.2|10366.5|10367.5|10366.8|10367.9|10367.1|10366.7|10366|149
1611728400000|2021-01-27 06:20:00|10367.4|10366.7|10367.2|10366.5|10367.8|10366.8|10366.8|10366.1|94
1611728700000|2021-01-27 06:25:00|10367.3|10366.6|10367.9|10367.2|10368.3|10367.6|10367.1|10366.4|133
1611729000000|2021-01-27 06:30:00|10368.1|10367.1|10368.1|10367.4|10368.6|10367.7|10367.7|10366.9|175
1611729300000|2021-01-27 06:35:00|10368.2|10367.5|10367.1|10366.1|10368.7|10367.9|10366.9|10366|148
1611729600000|2021-01-27 06:40:00|10367|10366.3|10366.3|10365.6|10367.2|10366.3|10366.1|10365.3|68
1611729900000|2021-01-27 06:45:00|10366.2|10365.5|10367.7|10366.7|10368|10367.3|10366.2|10365.5|147
1611730200000|2021-01-27 06:50:00|10367.8|10366.8|10368.9|10367.9|10369.2|10368.5|10367.2|10366.3|128
1611730500000|2021-01-27 06:55:00|10368.8|10367.8|10368|10367|10369|10368.2|10367.5|10366.8|169
1611730800000|2021-01-27 07:00:00|10367.9|10366.9|10367.9|10367.2|10368.5|10367.8|10367.6|10366.8|173
1611731100000|2021-01-27 07:05:00|10368|10367.3|10368.9|10367.9|10369.7|10369|10367.9|10367.2|130
1611731400000|2021-01-27 07:10:00|10368.6|10367.8|10367.7|10366.7|10369|10368|10367.3|10366.6|219
1611731700000|2021-01-27 07:15:00|10367.6|10366.9|10367.7|10366.7|10368.5|10367.6|10367.5|10366.6|203
1611732000000|2021-01-27 07:20:00|10367.8|10366.8|10368.7|10368|10369.3|10368.6|10367.4|10366.5|154
1611732300000|2021-01-27 07:25:00|10368.6|10367.9|10368.8|10367.8|10368.9|10368.1|10368.1|10367.2|134
1611732600000|2021-01-27 07:30:00|10368.9|10367.9|10370.3|10369.6|10370.8|10370|10368.6|10367.6|207
1611732900000|2021-01-27 07:35:00|10370.1|10369.4|10370.2|10369.2|10370.8|10370.1|10369.8|10369|156
1611733200000|2021-01-27 07:40:00|10370.3|10369.3|10369.5|10368.8|10370.5|10369.8|10368.8|10368.1|259
1611733500000|2021-01-27 07:45:00|10369.9|10369.2|10367.7|10367|10370.3|10369.4|10367.2|10366.5|254
1611733800000|2021-01-27 07:50:00|10367.8|10367.1|10368.7|10368|10368.7|10368|10366.9|10365.9|183
1611734100000|2021-01-27 07:55:00|10368.9|10367.9|10368.4|10367.4|10368.9|10367.9|10367.6|10366.6|182
1611734400000|2021-01-27 08:00:00|10368.3|10367.3|10365.9|10365.2|10369.2|10368.5|10365.7|10365|408
1611734700000|2021-01-27 08:05:00|10366.1|10365.4|10366.9|10365.9|10367.9|10367.2|10365.5|10364.8|386
1611735000000|2021-01-27 08:10:00|10367.1|10366.1|10367.9|10367.2|10368.8|10368|10366.5|10365.7|366
1611735300000|2021-01-27 08:15:00|10368|10367.3|10370.8|10370.1|10371.4|10370.4|10367.9|10367.2|320
1611735600000|2021-01-27 08:20:00|10370.6|10369.9|10372.5|10371.8|10373.4|10372.4|10370.6|10369.9|454
1611735900000|2021-01-27 08:25:00|10372.4|10371.7|10371.3|10370.3|10372.9|10372.2|10371.1|10370.2|427
1611736200000|2021-01-27 08:30:00|10371.4|10370.4|10371.1|10370.4|10371.6|10370.9|10370.3|10369.5|273
1611736500000|2021-01-27 08:35:00|10371.2|10370.5|10371.8|10370.8|10372.1|10371.4|10370.8|10370.1|198
1611736800000|2021-01-27 08:40:00|10371.9|10370.9|10372|10371.3|10373.3|10372.5|10371.6|10370.7|281
1611737100000|2021-01-27 08:45:00|10372.1|10371.4|10372.7|10372|10373.2|10372.5|10371.4|10370.7|312
1611737400000|2021-01-27 08:50:00|10372.6|10371.9|10373.3|10372.6|10373.4|10372.7|10371.7|10370.9|286
1611737700000|2021-01-27 08:55:00|10373.2|10372.5|10375.3|10374.6|10375.8|10375.1|10372.7|10372|266
1611738000000|2021-01-27 09:00:00|10375.4|10374.7|10375.8|10375.1|10377.1|10376.4|10375.2|10374.4|380
1611738300000|2021-01-27 09:05:00|10375.7|10375|10376.4|10375.4|10376.4|10375.6|10374.7|10374|283
1611738600000|2021-01-27 09:10:00|10376.6|10375.7|10379.4|10378.7|10380.1|10379.4|10376|10375.2|515
1611738900000|2021-01-27 09:15:00|10379.5|10378.5|10376.4|10375.4|10380.2|10379.5|10376.2|10375.3|502
1611739200000|2021-01-27 09:20:00|10376.5|10375.5|10375.9|10374.9|10376.9|10375.9|10375.1|10374.3|321
1611739500000|2021-01-27 09:25:00|10376|10375|10377.3|10376.6|10377.7|10376.9|10375.9|10374.9|283
1611739800000|2021-01-27 09:30:00|10377.4|10376.7|10376.7|10376|10377.5|10376.7|10376.1|10375.4|335
1611740100000|2021-01-27 09:35:00|10376.8|10376.1|10377|10376.3|10377.1|10376.3|10374.9|10374.2|363
1611740400000|2021-01-27 09:40:00|10376.9|10376.2|10377|10376.3|10377.7|10377|10376.2|10375.4|308
1611740700000|2021-01-27 09:45:00|10376.9|10376.2|10377.8|10377.1|10378.1|10377.4|10376.4|10375.7|250
1611741000000|2021-01-27 09:50:00|10378|10377|10378.4|10377.7|10378.8|10378|10377.8|10376.9|321
1611741300000|2021-01-27 09:55:00|10378.3|10377.6|10379.2|10378.5|10379.4|10378.6|10377.9|10377.2|348
1611741600000|2021-01-27 10:00:00|10379.5|10378.8|10380|10379.3|10380.1|10379.3|10379|10378.3|342
1611741900000|2021-01-27 10:05:00|10379.9|10379.2|10377.2|10376.2|10380.7|10379.8|10376.8|10376.1|338
1611742200000|2021-01-27 10:10:00|10376.9|10376.1|10378|10377.3|10378.3|10377.6|10375.9|10375.2|231
1611742500000|2021-01-27 10:15:00|10377.9|10377.2|10377.5|10376.5|10378|10377.3|10376.8|10376.1|200
1611742800000|2021-01-27 10:20:00|10377.6|10376.6|10377.2|10376.5|10377.8|10377|10377.1|10376.4|166
1611743100000|2021-01-27 10:25:00|10377.1|10376.4|10375.9|10375.2|10377.2|10376.5|10375.1|10374.4|224
1611743400000|2021-01-27 10:30:00|10376.2|10375.5|10376|10375.3|10377.4|10376.5|10375.7|10375|253
1611743700000|2021-01-27 10:35:00|10376.1|10375.4|10377.8|10376.8|10377.9|10377.1|10376|10375.2|225
1611744000000|2021-01-27 10:40:00|10377.7|10376.7|10377.5|10376.8|10377.8|10377.1|10376.6|10375.9|175
1611744300000|2021-01-27 10:45:00|10377.6|10376.9|10377|10376.3|10378.4|10377.7|10376.9|10376.2|198
1611744600000|2021-01-27 10:50:00|10377.1|10376.4|10375.4|10374.7|10377.5|10376.5|10375|10374.3|182
1611744900000|2021-01-27 10:55:00|10375.3|10374.6|10374.5|10373.5|10375.6|10374.9|10374.1|10373.4|198
1611745200000|2021-01-27 11:00:00|10374.6|10373.6|10375.9|10375.2|10376.2|10375.5|10374.4|10373.5|232
1611745500000|2021-01-27 11:05:00|10375.8|10375.1|10377.6|10376.6|10377.8|10377|10375.6|10374.7|226
1611745800000|2021-01-27 11:10:00|10377.5|10376.5|10378.9|10377.9|10379.3|10378.5|10377.3|10376.3|219
1611746100000|2021-01-27 11:15:00|10378.7|10378|10378.9|10378.2|10379.9|10379.2|10378.7|10377.9|240
1611746400000|2021-01-27 11:20:00|10378.8|10378.1|10379.2|10378.5|10379.8|10378.8|10378.8|10378.1|204
1611746700000|2021-01-27 11:25:00|10379.1|10378.1|10380.9|10380.2|10381.7|10380.8|10378.9|10378.1|353
1611747000000|2021-01-27 11:30:00|10381.2|10380.3|10380.8|10380.1|10381.6|10380.8|10380.1|10379.2|394
1611747300000|2021-01-27 11:35:00|10380.9|10380.2|10382.8|10382.1|10383.7|10382.9|10380.4|10379.7|387
1611747600000|2021-01-27 11:40:00|10382.9|10381.9|10383.9|10383.2|10386.4|10385.7|10382.4|10381.5|516
1611747900000|2021-01-27 11:45:00|10383.6|10382.9|10385.2|10384.2|10387.3|10386.4|10383.6|10382.9|466
1611748200000|2021-01-27 11:50:00|10385.1|10384.4|10383.9|10383.2|10385.8|10385.1|10383.3|10382.4|417
1611748500000|2021-01-27 11:55:00|10384|10383.3|10384.2|10383.2|10385.8|10384.9|10383.8|10383|373
1611748800000|2021-01-27 12:00:00|10384.3|10383.3|10381.6|10380.9|10384.7|10383.8|10381|10380.3|344
1611749100000|2021-01-27 12:05:00|10381.7|10381|10383.9|10383.2|10384.4|10383.7|10381.6|10380.9|328
1611749400000|2021-01-27 12:10:00|10384|10383.3|10386.5|10385.8|10386.7|10386|10384|10383.3|356
1611749700000|2021-01-27 12:15:00|10386.3|10385.6|10388.1|10387.4|10389.2|10388.5|10386.2|10385.5|446
1611750000000|2021-01-27 12:20:00|10388.2|10387.5|10385.1|10384.1|10389.3|10388.6|10384.8|10384|350
1611750300000|2021-01-27 12:25:00|10385|10384|10385.2|10384.5|10385.8|10385.1|10384.2|10383.4|312
1611750600000|2021-01-27 12:30:00|10385.3|10384.6|10385|10384.3|10386.2|10385.3|10384.3|10383.6|394
1611750900000|2021-01-27 12:35:00|10385.1|10384.4|10385.8|10385.1|10385.9|10385.2|10384.5|10383.8|335
1611751200000|2021-01-27 12:40:00|10385.7|10385|10385.3|10384.6|10387.1|10386.4|10384.8|10384.1|356
1611751500000|2021-01-27 12:45:00|10385.4|10384.7|10385.5|10384.5|10386.5|10385.8|10385|10384.2|397
1611751800000|2021-01-27 12:50:00|10385.4|10384.4|10386.2|10385.5|10387.2|10386.5|10385.2|10384.3|235
1611752100000|2021-01-27 12:55:00|10386.1|10385.4|10385.2|10384.2|10387.2|10386.3|10384.7|10383.9|396
1611752400000|2021-01-27 13:00:00|10384.9|10384|10386.4|10385.7|10387.5|10386.6|10384.9|10384|431
1611752700000|2021-01-27 13:05:00|10386.5|10385.8|10387.6|10386.9|10387.9|10387.1|10386.4|10385.6|327
1611753000000|2021-01-27 13:10:00|10387.7|10386.7|10390.5|10389.8|10391.4|10390.7|10387.7|10386.7|413
1611753300000|2021-01-27 13:15:00|10390.4|10389.7|10394.3|10393.3|10394.9|10394.2|10389.8|10388.9|438
1611753600000|2021-01-27 13:20:00|10394.2|10393.5|10390.8|10390.1|10394.6|10393.7|10390.4|10389.5|459
1611753900000|2021-01-27 13:25:00|10390.7|10390|10390.9|10389.9|10391.3|10390.6|10390|10389.2|241
1611754200000|2021-01-27 13:30:00|10391|10390|10393.5|10392.8|10394.8|10394.1|10391|10389.8|367
1611754500000|2021-01-27 13:35:00|10393.6|10392.9|10397.4|10396.7|10398.2|10397.5|10393.5|10392.8|590
1611754800000|2021-01-27 13:40:00|10397.5|10396.8|10399.3|10398.6|10400.5|10399.6|10397.4|10396.6|629
1611755100000|2021-01-27 13:45:00|10399.2|10398.5|10403.3|10402.6|10403.4|10402.6|10397.8|10397|532
1611755400000|2021-01-27 13:50:00|10403.4|10402.7|10398.2|10397.5|10403.4|10402.7|10397.7|10397|569
1611755700000|2021-01-27 13:55:00|10398.3|10397.6|10398.5|10397.8|10399.4|10398.7|10397|10396.3|492
1611756000000|2021-01-27 14:00:00|10398.6|10397.9|10398.2|10397.5|10399.1|10398.3|10397.5|10396.8|458
1611756300000|2021-01-27 14:05:00|10398.3|10397.6|10398.2|10397.5|10398.8|10398.1|10396.1|10395.4|356
1611756600000|2021-01-27 14:10:00|10398.1|10397.4|10397.9|10397.2|10399.6|10398.8|10397.7|10396.8|341
1611756900000|2021-01-27 14:15:00|10397.8|10397.1|10400.7|10399.7|10401.5|10400.5|10397.8|10397.1|409
1611757200000|2021-01-27 14:20:00|10400.8|10399.8|10402.1|10401.4|10402.1|10401.4|10399.4|10398.5|407
1611757500000|2021-01-27 14:25:00|10402|10401.3|10399.5|10398.5|10403|10402.1|10399.4|10398.4|454
1611757800000|2021-01-27 14:30:00|10399.9|10398.9|10406.5|10405.8|10407|10406.3|10399.5|10398.5|480
1611758100000|2021-01-27 14:35:00|10406.6|10405.6|10410|10409.3|10410.3|10409.4|10405.8|10405|673
1611758400000|2021-01-27 14:40:00|10409.9|10409.2|10414.8|10413.8|10416.3|10415.5|10409.9|10409|635
1611758700000|2021-01-27 14:45:00|10414.7|10413.7|10416.2|10415.5|10417.6|10416.8|10413.3|10412.4|624
1611759000000|2021-01-27 14:50:00|10416.1|10415.4|10410.9|10409.9|10418.3|10417.4|10409.7|10409|531
1611759300000|2021-01-27 14:55:00|10410.8|10409.8|10409.7|10408.7|10412.6|10411.9|10405.7|10405|513
1611759600000|2021-01-27 15:00:00|10410.2|10409|10407.9|10407.2|10413.2|10412.2|10406.4|10405.7|609
1611759900000|2021-01-27 15:05:00|10408|10407.3|10406.7|10405.7|10408.5|10407.7|10404.7|10403.7|633
1611760200000|2021-01-27 15:10:00|10406.6|10405.6|10408.7|10408|10409.2|10408.5|10405.7|10405|489
1611760500000|2021-01-27 15:15:00|10408.6|10407.9|10408.8|10407.8|10410.3|10409.6|10407.7|10407|443
1611760800000|2021-01-27 15:20:00|10408.7|10408|10406.2|10405.5|10409.4|10408.6|10405.6|10404.9|389
1611761100000|2021-01-27 15:25:00|10406.4|10405.7|10407.3|10406.3|10408.3|10407.5|10405.7|10405|395
1611761400000|2021-01-27 15:30:00|10407.4|10406.4|10405.4|10404.7|10407.4|10406.4|10403.6|10402.7|457
1611761700000|2021-01-27 15:35:00|10405.3|10404.6|10407.2|10406.5|10407.3|10406.6|10404.1|10403.2|399
1611762000000|2021-01-27 15:40:00|10407.1|10406.4|10404.3|10403.6|10407.2|10406.5|10403.2|10402.5|441
1611762300000|2021-01-27 15:45:00|10404.2|10403.5|10405.1|10404.1|10406|10405.2|10403.4|10402.7|383
1611762600000|2021-01-27 15:50:00|10405|10404|10407.1|10406.4|10409|10408.2|10404.3|10403.5|424
1611762900000|2021-01-27 15:55:00|10407.2|10406.5|10410.3|10409.3|10413.6|10412.7|10407.1|10406.4|559
1611763200000|2021-01-27 16:00:00|10410.4|10409.4|10408.2|10407.5|10411|10410.3|10407.9|10407|371
1611763500000|2021-01-27 16:05:00|10408.1|10407.4|10410.7|10409.7|10411.5|10410.8|10407.7|10407|305
1611763800000|2021-01-27 16:10:00|10410.8|10409.8|10411.5|10410.8|10413.2|10412.3|10410.7|10409.8|270
1611764100000|2021-01-27 16:15:00|10411.4|10410.7|10411.1|10410.1|10412.3|10411.6|10410.2|10409.4|273
1611764400000|2021-01-27 16:20:00|10411|10410.3|10410.7|10410|10413|10412.1|10409.8|10408.8|365
1611764700000|2021-01-27 16:25:00|10410.5|10409.8|10407.3|10406.6|10410.7|10409.9|10406.6|10405.9|344
1611765000000|2021-01-27 16:30:00|10407.2|10406.5|10407.9|10407.2|10408|10407.3|10406|10405.1|397
1611765300000|2021-01-27 16:35:00|10407.6|10406.9|10407|10406|10408.9|10408|10406.8|10405.8|355
1611765600000|2021-01-27 16:40:00|10407.2|10406.3|10407|10406.3|10408|10407.1|10405.9|10405|309
1611765900000|2021-01-27 16:45:00|10406.9|10406.2|10406|10405.3|10407.6|10406.7|10405.4|10404.6|335
1611766200000|2021-01-27 16:50:00|10405.9|10405.2|10406.7|10406|10406.7|10406|10405.1|10404.3|229
1611766500000|2021-01-27 16:55:00|10406.5|10405.8|10410.6|10409.6|10411.2|10410.3|10406.5|10405.8|301
1611766800000|2021-01-27 17:00:00|10410.7|10409.7|10411.9|10410.9|10412.5|10411.8|10409.8|10409.1|318
1611767100000|2021-01-27 17:05:00|10411.8|10410.8|10409.5|10408.8|10411.8|10410.8|10409.5|10408.7|243
1611767400000|2021-01-27 17:10:00|10409.6|10408.9|10407|10406|10410.2|10409.2|10406.9|10405.9|296
1611767700000|2021-01-27 17:15:00|10407.1|10406.1|10405.9|10404.9|10407.3|10406.4|10405.4|10404.6|330
1611768000000|2021-01-27 17:20:00|10405.8|10404.8|10406.8|10405.8|10407.1|10406.1|10405.6|10404.6|232
1611768300000|2021-01-27 17:25:00|10406.7|10406.1|10408.4|10407.4|10408.4|10407.4|10406.6|10405.8|252
1611768600000|2021-01-27 17:30:00|10408.3|10407.3|10409.8|10409.1|10410.8|10409.9|10408.1|10407.2|256
1611768900000|2021-01-27 17:35:00|10409.9|10409.2|10410.1|10409.4|10412.1|10411.3|10409.1|10408.4|382
1611769200000|2021-01-27 17:40:00|10410.2|10409.5|10408.7|10408|10410.6|10409.9|10408.4|10407.4|366
1611769500000|2021-01-27 17:45:00|10408.6|10407.9|10407.8|10407.1|10409.1|10408.3|10406.9|10406.1|315
1611769800000|2021-01-27 17:50:00|10408.1|10407.3|10408.8|10408.1|10409.2|10408.3|10407.1|10406.4|339
1611770100000|2021-01-27 17:55:00|10408.9|10408.2|10407.4|10406.4|10409.2|10408.5|10406.6|10405.8|279
1611770400000|2021-01-27 18:00:00|10407.2|10406.5|10406|10405.3|10407.2|10406.5|10404.1|10403.3|490
1611770700000|2021-01-27 18:05:00|10405.9|10405.2|10405.3|10404.3|10406.1|10405.2|10404.2|10403.3|253
1611771000000|2021-01-27 18:10:00|10405.2|10404.2|10407.4|10406.4|10407.5|10406.7|10405.2|10404.2|321
1611771300000|2021-01-27 18:15:00|10407.2|10406.5|10407.8|10407.1|10408.3|10407.5|10407.1|10406.3|345
1611771600000|2021-01-27 18:20:00|10407.7|10407|10408.6|10407.6|10409.3|10408.3|10407.4|10406.6|225
1611771900000|2021-01-27 18:25:00|10408.7|10407.7|10407.5|10406.5|10408.8|10407.8|10406.6|10405.9|184
1611772200000|2021-01-27 18:30:00|10407.4|10406.4|10405.9|10404.9|10407.5|10406.5|10405.5|10404.6|219
1611772500000|2021-01-27 18:35:00|10406|10405|10408.4|10407.4|10408.6|10407.6|10405.8|10404.8|237
1611772800000|2021-01-27 18:40:00|10408.3|10407.3|10409.4|10408.7|10410.2|10409.2|10407.9|10407|223
1611773100000|2021-01-27 18:45:00|10409.5|10408.5|10410.5|10409.5|10410.6|10409.7|10409.1|10408.2|144
1611773400000|2021-01-27 18:50:00|10410.4|10409.4|10405.9|10405.2|10410.5|10409.5|10404.5|10403.7|244
1611773700000|2021-01-27 18:55:00|10406|10405.3|10410.9|10404.9|10411.1|10407.7|10405.9|10404.1|424
1611774000000|2021-01-27 19:00:00|10410.8|10405.2|10411.5|10410.5|10412|10410.8|10404.2|10403.2|685
1611774300000|2021-01-27 19:05:00|10411.6|10410.6|10408|10407|10412.3|10411.3|10408|10407|340
1611774600000|2021-01-27 19:10:00|10407.9|10406.9|10409.3|10408.3|10410.4|10409.6|10406.4|10405.5|399
1611774900000|2021-01-27 19:15:00|10409.2|10408.2|10410.8|10409.8|10412|10411.1|10409|10408|409
1611775200000|2021-01-27 19:20:00|10410.7|10409.7|10411.3|10410.3|10412.2|10411.2|10410.6|10409.6|409
1611775500000|2021-01-27 19:25:00|10411.2|10410.2|10412.3|10411.3|10412.4|10411.4|10409.5|10408.7|375
1611775800000|2021-01-27 19:30:00|10412.4|10411.4|10412.9|10411.9|10414.8|10413.8|10411.9|10410.9|551
1611776100000|2021-01-27 19:35:00|10413|10412|10412.9|10411.9|10415.1|10414.1|10411.8|10410.9|522
1611776400000|2021-01-27 19:40:00|10413|10412|10407.9|10406.9|10413.1|10412.1|10407|10406.1|490
1611776700000|2021-01-27 19:45:00|10408|10407|10406.9|10406.2|10408.4|10407.6|10406.6|10405.7|487
1611777000000|2021-01-27 19:50:00|10407|10406.3|10416.7|10415.7|10417.6|10416.7|10406.9|10406|763
1611777300000|2021-01-27 19:55:00|10416.8|10415.8|10415.7|10414.7|10417.5|10416.5|10414.4|10413.4|619
1611777600000|2021-01-27 20:00:00|10415.6|10414.6|10417.8|10416.8|10419.1|10418.1|10415.5|10414.5|539
1611777900000|2021-01-27 20:05:00|10417.7|10416.7|10418.8|10417.8|10419.4|10418.4|10417.1|10416.1|493
1611778200000|2021-01-27 20:10:00|10418.7|10417.7|10416.2|10415.2|10419.2|10418.3|10416.2|10415.2|562
1611778500000|2021-01-27 20:15:00|10416.3|10415.3|10419.3|10418.3|10419.4|10418.5|10415.9|10414.9|462
1611778800000|2021-01-27 20:20:00|10419.2|10418.2|10420.2|10419.2|10420.6|10419.6|10418.8|10418|385
1611779100000|2021-01-27 20:25:00|10420.1|10419.1|10419.4|10418.4|10420.3|10419.3|10417.6|10416.7|459
1611779400000|2021-01-27 20:30:00|10419.8|10418.8|10419.6|10418.9|10420|10419.1|10418.6|10417.7|332
1611779700000|2021-01-27 20:35:00|10419.5|10418.8|10418.7|10417.7|10419.9|10419.1|10418.1|10417.2|364
1611780000000|2021-01-27 20:40:00|10418.9|10417.9|10420.2|10419.2|10420.4|10419.6|10418.5|10417.6|385
1611780300000|2021-01-27 20:45:00|10420.1|10419.1|10418.8|10417.8|10420.4|10419.6|10418.4|10417.4|367
1611780600000|2021-01-27 20:50:00|10418.9|10417.9|10418.7|10417.7|10419.9|10419|10417.6|10416.8|365
1611780900000|2021-01-27 20:55:00|10418.8|10417.8|10418.6|10417.6|10419.6|10418.8|10417.9|10417.1|346
1611781200000|2021-01-27 21:00:00|10418.5|10417.8|10418.1|10417.1|10420|10419|10417.4|10416.6|412
1611781500000|2021-01-27 21:05:00|10418|10417|10415.9|10414.9|10418.7|10417.7|10415.6|10414.6|401
1611781800000|2021-01-27 21:10:00|10415.8|10414.8|10412|10411|10416|10415|10411.8|10410.8|438
1611782100000|2021-01-27 21:15:00|10411.8|10410.8|10409.9|10408.9|10412.5|10411.5|10409.9|10408.9|284
1611782400000|2021-01-27 21:20:00|10410.2|10409.2|10410.1|10409.1|10411.6|10410.7|10410|10409|138
1611782700000|2021-01-27 21:25:00|10410|10409|10409.2|10408.5|10410|10409|10408.4|10407.5|154
1611783000000|2021-01-27 21:30:00|10409.3|10408.2|10410|10409|10410.7|10409.7|10409.1|10408.1|228
1611783300000|2021-01-27 21:35:00|10410.1|10409.1|10411.6|10410.6|10411.8|10410.8|10409.8|10408.9|174
1611783600000|2021-01-27 21:40:00|10411.5|10410.5|10411.2|10410.2|10411.8|10410.8|10410.8|10409.9|83
1611783900000|2021-01-27 21:45:00|10411.1|10410.1|10408.7|10407.7|10411.3|10410.3|10408.5|10407.5|180
1611784200000|2021-01-27 21:50:00|10408.8|10407.8|10410.4|10409.4|10411|10410|10408.4|10407.4|217
1611784500000|2021-01-27 21:55:00|10410.5|10409.5|10411.3|10407.2|10412.5|10410.9|10410.4|10406.1|215
1611784800000|2021-01-27 22:00:00|10411.1|10405.1|10418.5|10412.5|10418.6|10412.6|10411.1|10405.1|30
1611785100000|2021-01-27 22:05:00|10418.3|10412.3|10415.7|10411.3|10418.4|10412.5|10415.1|10409.4|499
1611785400000|2021-01-27 22:10:00|10415.4|10411.6|10415.2|10410.8|10415.8|10411.7|10414.7|10409.2|1401
1611785700000|2021-01-27 22:15:00|10415.3|10410.9|10414.7|10408.7|10415.8|10411.7|10413|10407|1437
1611786000000|2021-01-27 22:20:00|10413.6|10408.2|10411.9|10408.2|10414.9|10409.5|10411.7|10407.6|1610
1611786300000|2021-01-27 22:25:00|10412|10408.1|10411.2|10407.6|10412.3|10409|10410.7|10407.2|1502
1611786600000|2021-01-27 22:30:00|10411.7|10407.7|10412.5|10409.5|10413|10409.6|10411.1|10407.3|243
1611786900000|2021-01-27 22:35:00|10412.4|10409.4|10412|10408.5|10413.1|10409.6|10411.5|10407|247
1611787200000|2021-01-27 22:40:00|10412.1|10408.4|10412.1|10408.6|10412.5|10409.2|10411.6|10407.8|104
1611787500000|2021-01-27 22:45:00|10411.9|10408.7|10409.2|10406.3|10412.4|10409|10408.9|10403.3|1128
1611787800000|2021-01-27 22:50:00|10409.3|10406.5|10410.3|10407.7|10412.7|10408.3|10408.1|10405.4|1183
1611788100000|2021-01-27 22:55:00|10410.2|10407.6|10408.4|10406|10410.3|10408.5|10407.2|10405.3|384
1611788400000|2021-01-27 23:00:00|10408.8|10406.1|10409.1|10408.1|10410.4|10409.4|10407.3|10405.5|618
1611788700000|2021-01-27 23:05:00|10409.3|10408.3|10409.8|10408.8|10410.4|10409.4|10409.1|10408.1|212
1611789000000|2021-01-27 23:10:00|10409.9|10408.9|10410.8|10409.8|10411.4|10410.4|10409.8|10408.8|137
1611789300000|2021-01-27 23:15:00|10410.9|10409.9|10412.7|10411.7|10412.8|10411.8|10410.4|10409.5|220
1611789600000|2021-01-27 23:20:00|10412.6|10411.6|10412.7|10411.7|10412.9|10412|10412.4|10411.4|113
1611789900000|2021-01-27 23:25:00|10412.6|10411.6|10413.1|10412.1|10413.1|10412.1|10411.7|10410.9|123
1611790200000|2021-01-27 23:30:00|10412.9|10411.9|10414.4|10413.4|10414.4|10413.6|10412|10411|210
1611790500000|2021-01-27 23:35:00|10414.3|10413.3|10418.3|10417.3|10418.6|10417.7|10414.3|10413.3|272
1611790800000|2021-01-27 23:40:00|10418.2|10417.2|10416.9|10415.9|10418.5|10417.5|10416|10415|307
1611791100000|2021-01-27 23:45:00|10417|10416|10416.8|10415.8|10417.3|10416.3|10415.5|10414.5|242
1611791400000|2021-01-27 23:50:00|10416.9|10415.9|10415.2|10414.2|10416.9|10415.9|10414.4|10413.5|241
1611791700000|2021-01-27 23:55:00|10415.3|10414.3|10414.8|10413.8|10416.1|10415.1|10414.5|10413.5|233
1611792000000|2021-01-28 00:00:00|10415|10414|10421.6|10420.6|10421.9|10420.9|10414.1|10413.1|541
1611792300000|2021-01-28 00:05:00|10421.7|10420.7|10425.1|10424.1|10426.1|10425.1|10420.9|10419.9|563
1611792600000|2021-01-28 00:10:00|10425|10424|10426.7|10426|10428.2|10427.4|10423.6|10422.6|508
1611792900000|2021-01-28 00:15:00|10426.8|10425.8|10430.2|10429.2|10430.5|10429.8|10425.3|10424.3|473
1611793200000|2021-01-28 00:20:00|10430|10429.3|10428.8|10427.8|10430.1|10429.4|10428.3|10427.3|318
1611793500000|2021-01-28 00:25:00|10428.7|10428|10430.3|10429.3|10430.7|10429.7|10427.6|10426.7|344
1611793800000|2021-01-28 00:30:00|10430.2|10429.2|10432.5|10431.5|10435.4|10434.5|10430.1|10429.1|544
1611794100000|2021-01-28 00:35:00|10432.4|10431.7|10428.8|10427.8|10432.7|10431.9|10428.2|10427.3|351
1611794400000|2021-01-28 00:40:00|10428.7|10427.7|10430.5|10429.5|10432|10431.2|10428.7|10427.7|309
1611794700000|2021-01-28 00:45:00|10430.3|10429.6|10433|10432|10433.9|10433|10430.1|10429.3|405
1611795000000|2021-01-28 00:50:00|10432.8|10431.8|10429.3|10428.3|10435.2|10434.2|10428.3|10427.5|639
1611795300000|2021-01-28 00:55:00|10429.4|10428.4|10428.4|10427.4|10430.9|10430.1|10425.9|10425.1|578
1611795600000|2021-01-28 01:00:00|10428.5|10427.5|10426.7|10426|10428.9|10428.1|10426.2|10425.4|540
1611795900000|2021-01-28 01:05:00|10426.6|10425.9|10430.3|10429.3|10431.2|10430.2|10425.6|10424.9|402
1611796200000|2021-01-28 01:10:00|10430.4|10429.4|10430.5|10429.8|10431.8|10431|10429|10428.1|419
1611796500000|2021-01-28 01:15:00|10430.7|10429.7|10428.3|10427.3|10430.7|10429.9|10427|10426.2|417
1611796800000|2021-01-28 01:20:00|10428.4|10427.4|10428.5|10427.8|10429.3|10428.3|10427.3|10426.4|383
1611797100000|2021-01-28 01:25:00|10428.4|10427.7|10429.3|10428.3|10430.7|10430|10428.3|10427.4|356
1611797400000|2021-01-28 01:30:00|10429.4|10428.4|10432|10431.3|10432.5|10431.6|10429.3|10428.3|291
1611797700000|2021-01-28 01:35:00|10431.9|10431.2|10431.2|10430.2|10432.5|10431.5|10430.6|10429.7|336
1611798000000|2021-01-28 01:40:00|10431.1|10430.1|10428.7|10427.7|10431.2|10430.2|10428.2|10427.5|388
1611798300000|2021-01-28 01:45:00|10428.8|10427.8|10428.3|10427.3|10429.7|10428.9|10428.1|10427.1|321
1611798600000|2021-01-28 01:50:00|10428.2|10427.2|10426.6|10425.9|10428.3|10427.4|10425.8|10425|377
1611798900000|2021-01-28 01:55:00|10426.5|10425.8|10429.4|10428.4|10429.4|10428.4|10425.7|10424.9|301
1611799200000|2021-01-28 02:00:00|10429.5|10428.5|10431.2|10430.2|10431.3|10430.6|10427.5|10426.8|413
1611799500000|2021-01-28 02:05:00|10431.1|10430.4|10430.7|10429.7|10431.3|10430.5|10429.3|10428.5|344
1611799800000|2021-01-28 02:10:00|10430.9|10429.9|10429.9|10429.2|10431.3|10430.5|10429.3|10428.6|329
1611800100000|2021-01-28 02:15:00|10429.8|10429.1|10430.8|10429.8|10431.1|10430.1|10429.3|10428.5|214
1611800400000|2021-01-28 02:20:00|10430.7|10429.7|10430.1|10429.4|10431.7|10430.7|10429.4|10428.5|254
1611800700000|2021-01-28 02:25:00|10430.2|10429.5|10430.5|10429.5|10431.7|10431|10430|10429.2|147
1611801000000|2021-01-28 02:30:00|10430.7|10429.7|10431.3|10430.3|10431.4|10430.6|10430.3|10429.5|168
1611801300000|2021-01-28 02:35:00|10431.4|10430.4|10432.1|10431.1|10432.6|10431.9|10430.4|10429.7|158
1611801600000|2021-01-28 02:40:00|10432|10431|10431.9|10431.2|10432.6|10431.7|10430.8|10430|234
1611801900000|2021-01-28 02:45:00|10432|10431.3|10432.9|10431.9|10434.2|10433.5|10432|10431.3|222
1611802200000|2021-01-28 02:50:00|10433.2|10432.2|10433.8|10433.1|10434.9|10434.2|10432.8|10432.1|204
1611802500000|2021-01-28 02:55:00|10433.9|10433.2|10432.7|10431.7|10434.1|10433.4|10432.3|10431.5|208
1611802800000|2021-01-28 03:00:00|10432.6|10431.6|10433.1|10432.1|10434.2|10433.2|10432.5|10431.6|185
1611803100000|2021-01-28 03:05:00|10433|10432|10433|10432|10433.2|10432.4|10431.5|10430.7|232
1611803400000|2021-01-28 03:10:00|10432.8|10432.1|10433.4|10432.7|10434.3|10433.4|10432.6|10431.6|229
1611803700000|2021-01-28 03:15:00|10433.5|10432.8|10433.2|10432.2|10434.4|10433.7|10432.7|10431.9|242
1611804000000|2021-01-28 03:20:00|10433.1|10432.1|10434.4|10433.7|10435.4|10434.6|10433|10432.1|203
1611804300000|2021-01-28 03:25:00|10434.3|10433.6|10436|10435|10436.3|10435.4|10434.3|10433.6|192
1611804600000|2021-01-28 03:30:00|10436.1|10435.1|10435.5|10434.8|10436.3|10435.5|10435|10434.3|207
1611804900000|2021-01-28 03:35:00|10435.4|10434.7|10436.6|10435.6|10437.4|10436.4|10434.9|10434.2|233
1611805200000|2021-01-28 03:40:00|10436.7|10435.7|10435.3|10434.6|10437.6|10436.7|10435.2|10434.5|254
1611805500000|2021-01-28 03:45:00|10435.4|10434.7|10436.2|10435.2|10437.1|10436.4|10434.9|10434.2|225
1611805800000|2021-01-28 03:50:00|10436.1|10435.1|10436.4|10435.7|10436.8|10436.1|10435.6|10434.7|207
1611806100000|2021-01-28 03:55:00|10436.5|10435.8|10436.7|10436|10437.4|10436.5|10436|10435.3|216
1611806400000|2021-01-28 04:00:00|10436.8|10436.1|10434.4|10433.7|10437.1|10436.3|10434.2|10433.5|257
1611806700000|2021-01-28 04:05:00|10434.5|10433.8|10435.6|10434.6|10435.7|10434.9|10434|10433.3|142
1611807000000|2021-01-28 04:10:00|10435.5|10434.5|10434.9|10434.2|10435.5|10434.7|10434.2|10433.5|169
1611807300000|2021-01-28 04:15:00|10434.8|10434.1|10433.1|10432.1|10435.2|10434.4|10432.7|10431.7|255
1611807600000|2021-01-28 04:20:00|10433|10432|10432.6|10431.9|10433.8|10433|10432.5|10431.8|200
1611807900000|2021-01-28 04:25:00|10432.5|10431.8|10431.8|10431.1|10433.4|10432.7|10430.9|10430.1|254
1611808200000|2021-01-28 04:30:00|10431.9|10430.9|10432.1|10431.4|10432.8|10432.1|10431.8|10430.8|207
1611808500000|2021-01-28 04:35:00|10432.2|10431.5|10431.1|10430.4|10432.5|10431.8|10430.9|10430|161
1611808800000|2021-01-28 04:40:00|10431.3|10430.3|10430|10429.3|10431.7|10431|10429.8|10429|176
1611809100000|2021-01-28 04:45:00|10430.1|10429.4|10429.5|10428.5|10430.6|10429.9|10428|10427.3|303
1611809400000|2021-01-28 04:50:00|10429.6|10428.6|10428.9|10428.2|10429.6|10428.6|10427.4|10426.6|265
1611809700000|2021-01-28 04:55:00|10428.8|10428.1|10429.9|10429.2|10430.2|10429.4|10428.6|10427.9|186
1611810000000|2021-01-28 05:00:00|10429.8|10429.1|10429.6|10428.9|10430.6|10429.8|10429.2|10428.4|177
1611810300000|2021-01-28 05:05:00|10429.5|10428.8|10428.8|10427.8|10429.9|10429.1|10427.8|10427|281
1611810600000|2021-01-28 05:10:00|10428.7|10427.7|10430.8|10430.1|10430.8|10430.1|10428.4|10427.6|213
1611810900000|2021-01-28 05:15:00|10430.7|10430|10428.9|10427.9|10431|10430.3|10428.5|10427.6|155
1611811200000|2021-01-28 05:20:00|10428.8|10427.8|10428.9|10428.2|10429.4|10428.7|10428.4|10427.6|196
1611811500000|2021-01-28 05:25:00|10428.7|10428|10428.2|10427.5|10429.4|10428.6|10427.2|10426.4|211
1611811800000|2021-01-28 05:30:00|10428.3|10427.3|10427|10426.3|10428.5|10427.6|10426.8|10426.1|215
1611812100000|2021-01-28 05:35:00|10426.9|10426.2|10426.3|10425.3|10427.2|10426.5|10426|10425.3|172
1611812400000|2021-01-28 05:40:00|10426.4|10425.4|10424|10423.3|10426.4|10425.4|10423.9|10423|238
1611812700000|2021-01-28 05:45:00|10424.1|10423.4|10425.5|10424.5|10425.7|10425|10424.1|10423.4|220
1611813000000|2021-01-28 05:50:00|10425.6|10424.6|10423.2|10422.5|10425.9|10425.1|10423.2|10422.5|171
1611813300000|2021-01-28 05:55:00|10423.3|10422.6|10424.3|10423.3|10425|10424.2|10422.1|10421.2|452
1611813600000|2021-01-28 06:00:00|10424.4|10423.4|10426.4|10425.7|10427|10426.2|10424.2|10423.3|406
1611813900000|2021-01-28 06:05:00|10426.5|10425.5|10428.4|10427.4|10428.5|10427.5|10426.2|10425.5|329
1611814200000|2021-01-28 06:10:00|10428.5|10427.5|10429.1|10428.4|10429.4|10428.4|10428|10427|329
1611814500000|2021-01-28 06:15:00|10429|10428.3|10429.4|10428.4|10430.3|10429.6|10428.9|10428.1|209
1611814800000|2021-01-28 06:20:00|10429.3|10428.3|10427.1|10426.4|10429.5|10428.5|10427|10426.3|173
1611815100000|2021-01-28 06:25:00|10427|10426.3|10426.4|10425.4|10428.5|10427.8|10426.2|10425.2|165
1611815400000|2021-01-28 06:30:00|10426.5|10425.5|10428.1|10427.4|10428.9|10428.1|10426.3|10425.3|189
1611815700000|2021-01-28 06:35:00|10428.2|10427.2|10429.4|10428.4|10429.6|10428.9|10428.2|10427.2|106
1611816000000|2021-01-28 06:40:00|10428.9|10428.2|10427.6|10426.9|10428.9|10428.2|10427.5|10426.8|136
1611816300000|2021-01-28 06:45:00|10427.7|10427|10427.9|10426.9|10428.5|10427.7|10427.4|10426.6|138
1611816600000|2021-01-28 06:50:00|10428|10427|10428.5|10427.8|10429.3|10428.5|10427.8|10426.9|168
1611816900000|2021-01-28 06:55:00|10428.3|10427.6|10428.1|10427.1|10428.3|10427.6|10427.2|10426.2|138
1611817200000|2021-01-28 07:00:00|10428|10427|10431.6|10430.9|10431.8|10430.9|10427.9|10427|308
1611817500000|2021-01-28 07:05:00|10431.5|10430.8|10432.6|10431.6|10433.5|10432.7|10431.2|10430.5|453
1611817800000|2021-01-28 07:10:00|10432.7|10431.7|10431.3|10430.6|10433.6|10432.9|10430.5|10429.6|314
1611818100000|2021-01-28 07:15:00|10431.4|10430.7|10431.3|10430.6|10432.9|10432.1|10430.8|10430|388
1611818400000|2021-01-28 07:20:00|10431.5|10430.8|10434.8|10434.1|10435.2|10434.4|10431.5|10430.8|296
1611818700000|2021-01-28 07:25:00|10434.9|10433.9|10435.9|10434.9|10436.7|10435.9|10434.5|10433.5|328
1611819000000|2021-01-28 07:30:00|10435.8|10434.8|10436.7|10436|10437|10436.3|10434.7|10434|339
1611819300000|2021-01-28 07:35:00|10436.6|10435.9|10435.7|10434.7|10438|10437.3|10434.9|10434.2|367
1611819600000|2021-01-28 07:40:00|10435.8|10434.8|10435.2|10434.5|10436.9|10436.1|10434.4|10433.5|347
1611819900000|2021-01-28 07:45:00|10435.1|10434.4|10433.1|10432.1|10435.3|10434.5|10432.1|10431.4|490
1611820200000|2021-01-28 07:50:00|10432.9|10432.2|10431.6|10430.9|10433.7|10433|10430|10429.1|467
1611820500000|2021-01-28 07:55:00|10431.5|10430.8|10431.8|10430.8|10432.9|10432.2|10429.5|10428.8|398
1611820800000|2021-01-28 08:00:00|10431.3|10430.6|10432.5|10431.8|10434.3|10433.6|10430.7|10429.8|580
1611821100000|2021-01-28 08:05:00|10432.3|10431.6|10428|10427|10432.5|10431.8|10427.6|10426.6|534
1611821400000|2021-01-28 08:10:00|10428.1|10427.1|10427.5|10426.8|10428.5|10427.6|10425.6|10424.7|545
1611821700000|2021-01-28 08:15:00|10427.4|10426.7|10427.7|10426.7|10428.2|10427.4|10425.4|10424.7|344
1611822000000|2021-01-28 08:20:00|10427.6|10426.6|10428.1|10427.4|10428.8|10427.8|10426.2|10425.5|424
1611822300000|2021-01-28 08:25:00|10428.2|10427.2|10431.6|10430.6|10431.9|10431.1|10427.5|10426.7|430
1611822600000|2021-01-28 08:30:00|10431.7|10430.7|10432.7|10432|10433|10432.1|10430.2|10429.4|355
1611822900000|2021-01-28 08:35:00|10432.8|10432.1|10432.8|10431.8|10434.2|10433.5|10431.4|10430.7|439
1611823200000|2021-01-28 08:40:00|10432.7|10431.7|10432.2|10431.5|10434|10433.2|10432.2|10431.4|376
1611823500000|2021-01-28 08:45:00|10432.3|10431.6|10432.2|10431.5|10432.8|10432|10431.2|10430.3|388
1611823800000|2021-01-28 08:50:00|10432.3|10431.6|10433.6|10432.9|10435.9|10435.2|10432.2|10431.3|404
1611824100000|2021-01-28 08:55:00|10433.7|10433|10434.4|10433.4|10435.5|10434.7|10432.3|10431.5|389
1611824400000|2021-01-28 09:00:00|10434.3|10433.6|10432.8|10432.1|10435.9|10435|10432.8|10432.1|412
1611824700000|2021-01-28 09:05:00|10432.7|10432|10432|10431|10433.7|10433|10429.3|10428.4|485
1611825000000|2021-01-28 09:10:00|10431.9|10430.9|10430.2|10429.5|10433.2|10432.3|10430.2|10429.5|372
1611825300000|2021-01-28 09:15:00|10430.3|10429.6|10430.4|10429.4|10430.8|10430.1|10428.7|10427.9|400
1611825600000|2021-01-28 09:20:00|10430.5|10429.5|10431.4|10430.7|10432.4|10431.5|10430.2|10429.5|387
1611825900000|2021-01-28 09:25:00|10431.3|10430.6|10430|10429|10431.6|10430.9|10429.1|10428.3|444
1611826200000|2021-01-28 09:30:00|10429.9|10428.9|10432.9|10432.2|10433.4|10432.7|10429.8|10428.8|385
1611826500000|2021-01-28 09:35:00|10432.8|10432.1|10432.9|10432.2|10433.3|10432.5|10431.7|10431|321
1611826800000|2021-01-28 09:40:00|10433.1|10432.1|10432.6|10431.9|10433.3|10432.4|10430.4|10429.6|472
1611827100000|2021-01-28 09:45:00|10432.7|10432|10431.3|10430.6|10432.9|10432.1|10430.3|10429.5|376
1611827400000|2021-01-28 09:50:00|10431.2|10430.5|10432|10431.3|10432.6|10431.9|10430.7|10429.8|385
1611827700000|2021-01-28 09:55:00|10432.1|10431.4|10430|10429|10432.2|10431.5|10429.9|10428.9|308
1611828000000|2021-01-28 10:00:00|10430.1|10429.1|10432.1|10431.4|10432.2|10431.5|10427.6|10426.9|494
1611828300000|2021-01-28 10:05:00|10432|10431.3|10431.8|10430.8|10433.8|10433|10431.3|10430.3|367
1611828600000|2021-01-28 10:10:00|10431.7|10430.7|10431.1|10430.4|10432.7|10431.7|10430.8|10429.9|354
1611828900000|2021-01-28 10:15:00|10430.9|10430.2|10429.2|10428.5|10431.2|10430.3|10429|10428.2|333
1611829200000|2021-01-28 10:20:00|10429.1|10428.4|10429.7|10429|10429.9|10429.1|10427.7|10427|277
1611829500000|2021-01-28 10:25:00|10429.6|10428.9|10430.8|10430.1|10431.6|10430.9|10429.6|10428.7|283
1611829800000|2021-01-28 10:30:00|10431|10430.3|10429|10428.3|10431.7|10430.7|10428.8|10428.1|254
1611830100000|2021-01-28 10:35:00|10428.9|10428.2|10428.1|10427.1|10429.6|10428.9|10427.4|10426.7|338
1611830400000|2021-01-28 10:40:00|10428.2|10427.2|10426.4|10425.7|10428.4|10427.6|10426.3|10425.4|340
1611830700000|2021-01-28 10:45:00|10426.5|10425.8|10423.4|10422.7|10426.5|10425.8|10423.2|10422.5|377
1611831000000|2021-01-28 10:50:00|10423.5|10422.8|10424.6|10423.9|10425|10424.3|10422.2|10421.3|439
1611831300000|2021-01-28 10:55:00|10424.7|10424|10424.8|10423.8|10425|10424.1|10423.1|10422.3|292
1611831600000|2021-01-28 11:00:00|10424.7|10423.7|10427.1|10426.4|10427.2|10426.5|10423.8|10423|439
1611831900000|2021-01-28 11:05:00|10427.2|10426.5|10427.2|10426.2|10428.3|10427.6|10426|10425.3|341
1611832200000|2021-01-28 11:10:00|10427.3|10426.3|10426.4|10425.7|10428.2|10427.4|10426.1|10425.3|299
1611832500000|2021-01-28 11:15:00|10426.3|10425.6|10429.8|10429.1|10430.5|10429.7|10426.1|10425.4|400
1611832800000|2021-01-28 11:20:00|10429.7|10429|10430.6|10429.9|10431.6|10430.9|10428.9|10428.1|416
1611833100000|2021-01-28 11:25:00|10430.7|10430|10430.4|10429.4|10431.8|10431|10429.9|10428.9|333
1611833400000|2021-01-28 11:30:00|10430.3|10429.3|10431|10430.3|10431.2|10430.3|10429.8|10428.8|357
1611833700000|2021-01-28 11:35:00|10431.1|10430.4|10430.3|10429.3|10431.8|10431|10429.2|10428.5|254
1611834000000|2021-01-28 11:40:00|10430.2|10429.2|10429.6|10428.9|10431.2|10430.3|10429.2|10428.4|298
1611834300000|2021-01-28 11:45:00|10429.7|10429|10430.4|10429.4|10430.6|10429.8|10428.6|10427.7|195
1611834600000|2021-01-28 11:50:00|10430.3|10429.6|10430.9|10430.2|10431.6|10430.9|10430.2|10429.5|238
1611834900000|2021-01-28 11:55:00|10430.8|10430.1|10431.2|10430.2|10431.8|10431|10430.7|10430|320
1611835200000|2021-01-28 12:00:00|10431.3|10430.3|10433.7|10433|10434.3|10433.5|10431.2|10430.2|292
1611835500000|2021-01-28 12:05:00|10433.6|10432.9|10433.1|10432.1|10434|10433.2|10432.4|10431.7|193
1611835800000|2021-01-28 12:10:00|10433|10432.3|10430.3|10429.6|10433|10432.3|10429.5|10428.8|299
1611836100000|2021-01-28 12:15:00|10430.4|10429.7|10428.9|10428.2|10430.6|10429.9|10428.7|10427.8|266
1611836400000|2021-01-28 12:20:00|10428.8|10428.1|10432.7|10432|10432.7|10432|10428.6|10427.8|283
1611836700000|2021-01-28 12:25:00|10432.6|10431.9|10430.7|10430|10432.7|10432|10430.2|10429.4|302
1611837000000|2021-01-28 12:30:00|10430.6|10429.9|10433|10432.3|10433.3|10432.6|10430.6|10429.7|303
1611837300000|2021-01-28 12:35:00|10432.9|10432.2|10435.3|10434.3|10435.7|10435|10432.5|10431.7|276
1611837600000|2021-01-28 12:40:00|10435.2|10434.5|10434.9|10434.2|10435.8|10435.1|10434.5|10433.8|238
1611837900000|2021-01-28 12:45:00|10435|10434.3|10435.2|10434.2|10436.2|10435.4|10434.3|10433.6|301
1611838200000|2021-01-28 12:50:00|10435.3|10434.3|10433.5|10432.8|10435.6|10434.8|10433.4|10432.7|249
1611838500000|2021-01-28 12:55:00|10433.6|10432.9|10437|10436|10437.6|10436.7|10433.4|10432.7|301
1611838800000|2021-01-28 13:00:00|10436.9|10436.2|10439.1|10438.4|10439.2|10438.5|10435.8|10435|300
1611839100000|2021-01-28 13:05:00|10439|10438.3|10436.9|10435.9|10439.8|10439.1|10436.6|10435.7|421
1611839400000|2021-01-28 13:10:00|10437|10436|10438.3|10437.6|10438.7|10437.9|10435|10434|413
1611839700000|2021-01-28 13:15:00|10438.5|10437.8|10437.9|10437.2|10439.5|10438.8|10437.8|10437|409
1611840000000|2021-01-28 13:20:00|10438|10437.3|10438.6|10437.9|10440.1|10439.3|10437.7|10437|372
1611840300000|2021-01-28 13:25:00|10438.8|10438.1|10439.1|10435.3|10439.4|10438.3|10437.7|10434.4|424
1611840600000|2021-01-28 13:30:00|10438.8|10435.5|10442.1|10441.1|10444.4|10443.4|10437.7|10435.3|607
1611840900000|2021-01-28 13:35:00|10442|10441|10442.8|10441.8|10443.7|10442.7|10440.4|10439.5|539
1611841200000|2021-01-28 13:40:00|10442.6|10441.6|10445.3|10444.6|10446.7|10446|10442.3|10441.4|634
1611841500000|2021-01-28 13:45:00|10445.2|10444.5|10436.2|10435.2|10445.4|10444.7|10435.6|10434.6|830
1611841800000|2021-01-28 13:50:00|10436.1|10435.1|10432.9|10432.2|10437.1|10436.2|10431.5|10430.7|845
1611842100000|2021-01-28 13:55:00|10432.7|10432|10429.4|10428.4|10433.2|10432.2|10428.5|10427.7|773
1611842400000|2021-01-28 14:00:00|10429.7|10428.7|10439|10438|10439|10438.1|10425.7|10424.8|1006
1611842700000|2021-01-28 14:05:00|10438.8|10438.1|10434.6|10433.6|10438.8|10438.1|10433.5|10432.6|727
1611843000000|2021-01-28 14:10:00|10434.5|10433.5|10435.4|10434.7|10436.8|10435.9|10433.7|10432.7|635
1611843300000|2021-01-28 14:15:00|10435.6|10434.9|10437.9|10436.9|10439|10438.3|10434.5|10433.6|370
1611843600000|2021-01-28 14:20:00|10438|10437|10438.4|10437.4|10440.3|10439.4|10437|10436.1|339
1611843900000|2021-01-28 14:25:00|10438.3|10437.6|10435.3|10434.6|10439|10438.1|10434|10433.1|374
1611844200000|2021-01-28 14:30:00|10435.7|10435|10431.7|10430.7|10438|10437|10429.6|10428.7|553
1611844500000|2021-01-28 14:35:00|10431.8|10430.8|10432.4|10431.4|10432.9|10432|10430.3|10429.4|595
1611844800000|2021-01-28 14:40:00|10432.3|10431.6|10435.5|10434.8|10436.1|10435.4|10431.6|10430.7|478
1611845100000|2021-01-28 14:45:00|10435.6|10434.9|10436.3|10435.6|10437.8|10436.8|10434|10433.2|414
1611845400000|2021-01-28 14:50:00|10436.4|10435.7|10432.6|10431.9|10437.7|10436.9|10432.4|10431.5|495
1611845700000|2021-01-28 14:55:00|10432.7|10432|10435.8|10434.8|10437.4|10436.7|10430.5|10429.5|489
1611846000000|2021-01-28 15:00:00|10436.5|10435.5|10435.2|10434.5|10436.7|10435.7|10433.1|10432.1|497
1611846300000|2021-01-28 15:05:00|10435.1|10434.4|10435.1|10434.1|10435.3|10434.6|10432.2|10431.5|515
1611846600000|2021-01-28 15:10:00|10435|10434|10432.1|10431.4|10435|10434|10431.5|10430.7|706
1611846900000|2021-01-28 15:15:00|10432.2|10431.5|10429.5|10428.5|10433.7|10433|10429.2|10428.3|610
1611847200000|2021-01-28 15:20:00|10429.4|10428.4|10429.8|10429.1|10431.5|10430.7|10428.8|10428.1|548
1611847500000|2021-01-28 15:25:00|10429.7|10429|10429.2|10428.5|10429.9|10429.2|10425.5|10424.7|612
1611847800000|2021-01-28 15:30:00|10429.1|10428.4|10432.2|10431.5|10432.6|10431.8|10428.2|10427.5|544
1611848100000|2021-01-28 15:35:00|10432.1|10431.4|10430.8|10430.1|10432.1|10431.4|10429.6|10428.8|396
1611848400000|2021-01-28 15:40:00|10430.7|10430|10429.9|10429.2|10432|10431.3|10429.7|10428.7|479
1611848700000|2021-01-28 15:45:00|10429.8|10429.1|10429|10428.3|10430.9|10430|10427.6|10426.7|385
1611849000000|2021-01-28 15:50:00|10429.2|10428.2|10432.3|10431.6|10434.3|10433.5|10429.1|10428.2|499
1611849300000|2021-01-28 15:55:00|10432.4|10431.7|10431.4|10430.7|10434.3|10433.6|10430.6|10429.8|473
1611849600000|2021-01-28 16:00:00|10431.3|10430.6|10431.3|10430.6|10432.7|10432|10428.5|10427.8|580
1611849900000|2021-01-28 16:05:00|10431.4|10430.7|10430.7|10429.7|10432|10431.3|10428.9|10428.2|351
1611850200000|2021-01-28 16:10:00|10430.5|10429.8|10431|10430.3|10432.1|10431.3|10430|10429.1|299
1611850500000|2021-01-28 16:15:00|10431.2|10430.5|10432.5|10431.5|10432.8|10431.9|10430.2|10429.5|265
1611850800000|2021-01-28 16:20:00|10432.4|10431.4|10432.8|10432.1|10433.5|10432.8|10431.2|10430.5|270
1611851100000|2021-01-28 16:25:00|10432.7|10432|10433.8|10432.8|10433.8|10432.8|10432.1|10431.2|354
1611851400000|2021-01-28 16:30:00|10433.7|10432.7|10432.3|10431.6|10433.8|10432.8|10430.5|10429.8|379
1611851700000|2021-01-28 16:35:00|10432.4|10431.7|10432.4|10431.4|10433.6|10432.9|10431.9|10430.9|371
1611852000000|2021-01-28 16:40:00|10432.3|10431.3|10435|10434.3|10435.8|10435|10432.3|10431.3|362
1611852300000|2021-01-28 16:45:00|10434.9|10434.2|10433.3|10432.6|10435.3|10434.6|10433.2|10432.3|303
1611852600000|2021-01-28 16:50:00|10433.4|10432.7|10433.1|10432.4|10435.1|10434.3|10432.6|10431.9|348
1611852900000|2021-01-28 16:55:00|10433|10432.3|10431.8|10430.8|10434.6|10433.8|10431.7|10430.7|344
1611853200000|2021-01-28 17:00:00|10431.7|10430.7|10432.1|10431.4|10433|10432.3|10430.4|10429.6|339
1611853500000|2021-01-28 17:05:00|10432.3|10431.3|10430.8|10429.8|10432.3|10431.4|10430.1|10429.4|365
1611853800000|2021-01-28 17:10:00|10430.9|10429.9|10429.5|10428.8|10431.1|10430.2|10429.2|10428.3|326
1611854100000|2021-01-28 17:15:00|10429.4|10428.7|10429.1|10428.4|10429.8|10429.1|10428.4|10427.6|258
1611854400000|2021-01-28 17:20:00|10429|10428.3|10428.3|10427.6|10429.9|10428.9|10428.3|10427.6|271
1611854700000|2021-01-28 17:25:00|10428.4|10427.7|10428.6|10427.6|10429.1|10428.4|10428|10427.2|286
1611855000000|2021-01-28 17:30:00|10429|10428|10429.2|10428.5|10429.5|10428.6|10427.4|10426.7|241
1611855300000|2021-01-28 17:35:00|10429.1|10428.4|10429.4|10428.7|10430.2|10429.4|10429|10428.3|212
1611855600000|2021-01-28 17:40:00|10429.3|10428.6|10427.3|10426.6|10429.8|10429.1|10427.1|10426.3|210
1611855900000|2021-01-28 17:45:00|10427.4|10426.7|10427.4|10426.4|10427.9|10427.1|10425.6|10424.9|285
1611856200000|2021-01-28 17:50:00|10427.3|10426.3|10427.7|10427|10428.6|10427.6|10426.7|10425.9|236
1611856500000|2021-01-28 17:55:00|10427.8|10427.1|10428|10427|10428.4|10427.7|10426.7|10425.8|315
1611856800000|2021-01-28 18:00:00|10427.8|10427.1|10424|10423.3|10428.1|10427.3|10423.2|10422.4|356
1611857100000|2021-01-28 18:05:00|10424.1|10423.4|10426|10425.3|10426.3|10425.5|10423.8|10423|319
1611857400000|2021-01-28 18:10:00|10426.1|10425.4|10425.6|10424.9|10426.5|10425.8|10425.1|10424.2|243
1611857700000|2021-01-28 18:15:00|10425.5|10424.8|10425.4|10424.7|10426.7|10426|10425.2|10424.4|182
1611858000000|2021-01-28 18:20:00|10425.6|10424.6|10424.5|10423.5|10426.1|10425.4|10424.4|10423.5|239
1611858300000|2021-01-28 18:25:00|10424.6|10423.6|10423.8|10422.8|10425.6|10424.9|10423.3|10422.4|287
1611858600000|2021-01-28 18:30:00|10423.9|10422.9|10424.7|10424|10425.3|10424.6|10423.3|10422.5|299
1611858900000|2021-01-28 18:35:00|10424.6|10423.9|10423.8|10423.1|10424.6|10423.9|10423|10422.3|247
1611859200000|2021-01-28 18:40:00|10424|10423|10424.5|10423.8|10424.9|10424|10423.3|10422.5|248
1611859500000|2021-01-28 18:45:00|10424.6|10423.6|10422.2|10421.5|10424.8|10423.9|10421|10420|363
1611859800000|2021-01-28 18:50:00|10422.3|10421.6|10421.1|10420.4|10422.5|10421.6|10420.7|10419.8|263
1611860100000|2021-01-28 18:55:00|10421.2|10420.5|10424.3|10423.3|10424.3|10423.5|10421|10420.2|251
1611860400000|2021-01-28 19:00:00|10424.2|10423.2|10422|10421.3|10425.2|10424.5|10421.8|10420.9|194
1611860700000|2021-01-28 19:05:00|10422.1|10421.4|10421.9|10421.2|10422.2|10421.4|10421.2|10420.5|197
1611861000000|2021-01-28 19:10:00|10421.8|10421.1|10421.8|10421.1|10423.3|10422.6|10421.8|10421.1|150
1611861300000|2021-01-28 19:15:00|10422|10421.3|10422.5|10421.5|10422.6|10421.8|10421.1|10420.3|192
1611861600000|2021-01-28 19:20:00|10422.7|10421.7|10423|10422.3|10423.4|10422.7|10422.5|10421.6|138
1611861900000|2021-01-28 19:25:00|10423.1|10422.4|10423.4|10422.4|10423.4|10422.5|10422.1|10421.4|163
1611862200000|2021-01-28 19:30:00|10423.3|10422.3|10422.8|10422.1|10424.8|10423.8|10422.7|10421.9|221
1611862500000|2021-01-28 19:35:00|10422.9|10422.2|10420.8|10419.8|10422.9|10422.2|10420.5|10419.6|249
1611862800000|2021-01-28 19:40:00|10420.7|10419.7|10418.7|10418|10421.5|10420.7|10418.4|10417.7|251
1611863100000|2021-01-28 19:45:00|10418.6|10417.9|10418.8|10417.8|10419.9|10419.1|10418.4|10417.7|220
1611863400000|2021-01-28 19:50:00|10418.7|10417.7|10420.8|10420.1|10421.1|10420.3|10417.8|10417|295
1611863700000|2021-01-28 19:55:00|10420.7|10420|10423.7|10422.7|10424.3|10423.3|10420.7|10420|426
1611864000000|2021-01-28 20:00:00|10423.8|10422.8|10422.5|10421.8|10424.2|10423.2|10421.7|10420.8|365
1611864300000|2021-01-28 20:05:00|10422.6|10421.9|10422.8|10421.8|10423.6|10422.8|10422.5|10421.7|224
1611864600000|2021-01-28 20:10:00|10422.9|10421.9|10423.4|10422.7|10423.6|10422.8|10422.2|10421.5|160
1611864900000|2021-01-28 20:15:00|10423.5|10422.8|10423.6|10422.6|10424.8|10423.8|10423.3|10422.4|221
1611865200000|2021-01-28 20:20:00|10423.4|10422.7|10424.2|10423.5|10424.8|10423.9|10423.3|10422.4|201
1611865500000|2021-01-28 20:25:00|10424.1|10423.4|10424.6|10423.6|10424.9|10424|10423.1|10422.4|220
1611865800000|2021-01-28 20:30:00|10424.5|10423.5|10425.5|10424.8|10425.8|10424.9|10424.4|10423.5|188
1611866100000|2021-01-28 20:35:00|10425.6|10424.9|10423.7|10422.7|10425.9|10425.2|10423.4|10422.7|263
1611866400000|2021-01-28 20:40:00|10423.8|10422.8|10423.8|10423.1|10424.4|10423.7|10423.5|10422.5|170
1611866700000|2021-01-28 20:45:00|10423.9|10423.2|10423|10422|10424.2|10423.4|10422.5|10421.5|197
1611867000000|2021-01-28 20:50:00|10422.9|10421.9|10423.5|10422.5|10423.9|10423.2|10422.8|10421.8|206
1611867300000|2021-01-28 20:55:00|10423.4|10422.7|10425.2|10424.2|10426.5|10425.5|10423.4|10422.7|230
1611867600000|2021-01-28 21:00:00|10425.1|10424.1|10424.7|10423.7|10425.8|10424.8|10424.2|10423.2|248
1611867900000|2021-01-28 21:05:00|10424.6|10423.6|10424.3|10423.3|10425.2|10424.2|10424.3|10423.3|136
1611868200000|2021-01-28 21:10:00|10424.4|10423.4|10423.7|10422.7|10424.6|10423.7|10423.7|10422.7|147
1611868500000|2021-01-28 21:15:00|10423.6|10422.6|10424.6|10423.6|10424.6|10423.6|10423.6|10422.6|84
1611868800000|2021-01-28 21:20:00|10424.4|10423.7|10424.8|10423.8|10425.2|10424.2|10424.3|10423.4|90
1611869100000|2021-01-28 21:25:00|10424.7|10423.7|10425.7|10424.7|10425.8|10425|10424.6|10423.6|137
1611869400000|2021-01-28 21:30:00|10425.6|10424.6|10425.8|10424.8|10425.9|10425|10425.4|10424.4|121
1611869700000|2021-01-28 21:35:00|10425.9|10424.9|10426.6|10425.6|10427.1|10426.1|10425.8|10424.8|172
1611870000000|2021-01-28 21:40:00|10426.5|10425.5|10427|10426|10427.5|10426.7|10426.3|10425.4|110
1611870300000|2021-01-28 21:45:00|10426.9|10425.9|10426.1|10425.1|10427|10426|10425.9|10424.9|212
1611870600000|2021-01-28 21:50:00|10426.4|10425.4|10426.2|10425.2|10426.4|10425.4|10425.6|10424.6|329
1611870900000|2021-01-28 21:55:00|10426.1|10425.1|10427.2|10424.7|10427.9|10425.9|10425.5|10424.1|300
1611871200000|2021-01-28 22:00:00|10427.4|10425.4|10426|10420|10428.1|10425.4|10425.9|10419.9|28
1611871500000|2021-01-28 22:05:00|10426.2|10420.2|10427.3|10421.3|10429.6|10423.6|10425.9|10419.9|1424
1611871800000|2021-01-28 22:10:00|10428.5|10422.5|10427.2|10424.7|10429.8|10425.3|10426.7|10420.7|1625
1611872100000|2021-01-28 22:15:00|10427.5|10425.3|10428.3|10424.4|10429.1|10425.7|10427.1|10421.1|1661
1611872400000|2021-01-28 22:20:00|10428.2|10424.2|10427.5|10421.5|10429.5|10425.1|10427|10421|1609
1611872700000|2021-01-28 22:25:00|10427.3|10421.3|10426.6|10420.6|10428.1|10422.8|10424.7|10419.6|1574
1611873000000|2021-01-28 22:30:00|10427|10421|10426.7|10422.3|10427.6|10424.3|10426.3|10420.5|1425
1611873300000|2021-01-28 22:35:00|10427|10422.5|10426.1|10423.1|10427.3|10423.8|10425.4|10422.2|446
1611873600000|2021-01-28 22:40:00|10426|10422.9|10424.9|10423.9|10426.3|10424|10424.9|10422.9|1438
1611873900000|2021-01-28 22:45:00|10426.2|10423.7|10425.4|10423.8|10426.5|10424.2|10425.4|10423.1|1031
1611874200000|2021-01-28 22:50:00|10425.5|10423.7|10425.5|10423.7|10426.6|10424.4|10424.9|10423.1|852
1611874500000|2021-01-28 22:55:00|10425.8|10423.9|10424.5|10422.1|10425.8|10424|10423.8|10420.7|1397
1611874800000|2021-01-28 23:00:00|10424.1|10422|10423.6|10422.6|10425.4|10423.3|10422.9|10421.7|672
1611875100000|2021-01-28 23:05:00|10423.7|10422.7|10424.9|10423.9|10425.3|10424.3|10423.5|10422.5|374
1611875400000|2021-01-28 23:10:00|10425|10424|10424.9|10423.9|10425.1|10424.1|10424.8|10423.8|216
1611875700000|2021-01-28 23:15:00|10425|10424|10425.5|10424.5|10425.8|10424.8|10425|10424|98
1611876000000|2021-01-28 23:20:00|10425.4|10424.4|10425.5|10424.5|10425.6|10424.6|10424.8|10423.8|168
1611876300000|2021-01-28 23:25:00|10425.4|10424.4|10425.9|10424.9|10426.3|10424.9|10425.1|10424.1|217
1611876600000|2021-01-28 23:30:00|10425.8|10424.8|10427.1|10426.1|10427.4|10426.4|10425.4|10424.2|322
1611876900000|2021-01-28 23:35:00|10427.2|10426.2|10427.1|10426.1|10427.4|10426.5|10426.5|10425.5|234
1611877200000|2021-01-28 23:40:00|10427.2|10426.2|10428|10427|10428|10427.2|10426.6|10425.8|222
1611877500000|2021-01-28 23:45:00|10427.9|10426.9|10428.4|10427.4|10429|10428|10427.6|10426.6|226
1611877800000|2021-01-28 23:50:00|10428.5|10427.5|10431.7|10430.7|10431.9|10430.9|10427.6|10426.7|217
1611878100000|2021-01-28 23:55:00|10431.8|10430.8|10430.9|10429.9|10431.8|10430.8|10429.8|10428.8|171
1611878400000|2021-01-29 00:00:00|10430.7|10429.7|10431.6|10430.6|10432.5|10431.5|10429.3|10428.3|314
1611878700000|2021-01-29 00:05:00|10431.7|10430.7|10434.3|10433.3|10434.8|10433.8|10431.7|10430.7|296
1611879000000|2021-01-29 00:10:00|10434.4|10433.4|10435.7|10434.7|10435.9|10435|10434.3|10433.3|243
1611879300000|2021-01-29 00:15:00|10435.8|10434.8|10439.8|10438.8|10439.8|10438.8|10435.6|10434.6|346
1611879600000|2021-01-29 00:20:00|10439.4|10438.4|10440.7|10440|10441.5|10440.7|10437.9|10437.2|376
1611879900000|2021-01-29 00:25:00|10440.8|10440.1|10441.2|10440.2|10441.5|10440.7|10439.6|10438.6|367
1611880200000|2021-01-29 00:30:00|10441.1|10440.1|10445|10444.3|10445.6|10444.8|10441.1|10440.1|424
1611880500000|2021-01-29 00:35:00|10445.3|10444.6|10449.7|10448.7|10450.1|10449.2|10445.1|10444.3|462
1611880800000|2021-01-29 00:40:00|10449.6|10448.6|10447.4|10446.7|10450.1|10449.4|10447.2|10446.5|373
1611881100000|2021-01-29 00:45:00|10447.5|10446.8|10447.6|10446.6|10450.5|10449.8|10446.9|10446.2|529
1611881400000|2021-01-29 00:50:00|10447.7|10446.7|10447.7|10446.7|10449|10448.3|10446.1|10445.3|707
1611881700000|2021-01-29 00:55:00|10447.5|10446.5|10446.5|10445.5|10447.5|10446.5|10441.7|10441|717
1611882000000|2021-01-29 01:00:00|10446.6|10445.6|10454.4|10453.4|10455.4|10454.4|10445.7|10444.7|538
1611882300000|2021-01-29 01:05:00|10454.5|10453.5|10454.2|10453.2|10457.8|10456.8|10452.7|10451.7|571
1611882600000|2021-01-29 01:10:00|10454.3|10453.3|10448.3|10447.3|10454.3|10453.3|10447.7|10446.8|475
1611882900000|2021-01-29 01:15:00|10447.7|10447|10447.8|10446.8|10449.3|10448.6|10447|10446.1|421
1611883200000|2021-01-29 01:20:00|10447.7|10446.7|10448.4|10447.7|10450.1|10449.3|10447.3|10446.4|406
1611883500000|2021-01-29 01:25:00|10448.3|10447.6|10451.7|10450.7|10453.9|10453.1|10448.3|10447.6|477
1611883800000|2021-01-29 01:30:00|10451.5|10450.5|10451.1|10450.1|10452.4|10451.5|10450.3|10449.4|350
1611884100000|2021-01-29 01:35:00|10450.8|10450|10450|10449|10451|10450.2|10449.8|10449|269
1611884400000|2021-01-29 01:40:00|10450.1|10449.1|10451.7|10450.7|10452.3|10451.5|10449.4|10448.4|258
1611884700000|2021-01-29 01:45:00|10451.8|10450.8|10451.1|10450.1|10451.8|10450.9|10450.4|10449.4|225
1611885000000|2021-01-29 01:50:00|10451|10450|10448.8|10448.1|10451.6|10450.9|10448.6|10447.9|252
1611885300000|2021-01-29 01:55:00|10448.9|10448.2|10448.9|10447.9|10449.1|10448.2|10446.5|10445.6|271
1611885600000|2021-01-29 02:00:00|10449|10448|10447.1|10446.4|10449.5|10448.6|10446.7|10445.7|386
1611885900000|2021-01-29 02:05:00|10447.2|10446.5|10446.5|10445.5|10447.5|10446.8|10444.8|10444|356
1611886200000|2021-01-29 02:10:00|10446.7|10445.7|10445.1|10444.1|10447.3|10446.5|10444|10443.2|414
1611886500000|2021-01-29 02:15:00|10444.9|10444.2|10445.8|10444.8|10446.6|10445.7|10444.4|10443.7|249
1611886800000|2021-01-29 02:20:00|10445.6|10444.9|10446.7|10445.7|10446.8|10445.9|10444.5|10443.6|176
1611887100000|2021-01-29 02:25:00|10446.8|10446.1|10447|10446|10448.2|10447.5|10446.5|10445.7|224
1611887400000|2021-01-29 02:30:00|10447.2|10446.2|10450.1|10449.1|10450.2|10449.5|10446.9|10446|265
1611887700000|2021-01-29 02:35:00|10450|10449|10451.5|10450.5|10452.3|10451.5|10449.2|10448.4|357
1611888000000|2021-01-29 02:40:00|10451.6|10450.6|10451.9|10451.2|10452.6|10451.7|10450|10449|291
1611888300000|2021-01-29 02:45:00|10452|10451.3|10452.7|10452|10453.1|10452.3|10451.9|10451|252
1611888600000|2021-01-29 02:50:00|10452.6|10451.9|10451.7|10450.7|10453.1|10452.1|10451.3|10450.4|159
1611888900000|2021-01-29 02:55:00|10451.6|10450.6|10450.1|10449.1|10452|10451.1|10449.8|10448.8|227
1611889200000|2021-01-29 03:00:00|10450.3|10449.3|10450.5|10449.8|10451.1|10450.2|10449.3|10448.5|207
1611889500000|2021-01-29 03:05:00|10450.3|10449.6|10449.7|10449|10450.7|10450|10449.4|10448.6|200
1611889800000|2021-01-29 03:10:00|10449.6|10448.9|10450|10449.3|10450.3|10449.4|10449.2|10448.5|192
1611890100000|2021-01-29 03:15:00|10450.1|10449.4|10449.3|10448.3|10450.1|10449.4|10448|10447|237
1611890400000|2021-01-29 03:20:00|10449.2|10448.2|10449.1|10448.4|10449.8|10449|10448.5|10447.7|193
1611890700000|2021-01-29 03:25:00|10449.2|10448.5|10448.8|10447.8|10449.4|10448.6|10448.4|10447.4|187
1611891000000|2021-01-29 03:30:00|10448.7|10447.7|10448.8|10447.8|10449.8|10449|10448.4|10447.5|185
1611891300000|2021-01-29 03:35:00|10448.7|10447.7|10447.6|10446.6|10449.4|10448.5|10447.4|10446.5|267
1611891600000|2021-01-29 03:40:00|10447.5|10446.5|10448.1|10447.1|10448.2|10447.3|10446.2|10445.4|217
1611891900000|2021-01-29 03:45:00|10448|10447.3|10448.2|10447.2|10448.8|10448|10447.5|10446.7|201
1611892200000|2021-01-29 03:50:00|10448.1|10447.1|10448.8|10448.1|10449|10448.2|10447.4|10446.4|146
1611892500000|2021-01-29 03:55:00|10448.7|10448|10448.8|10447.8|10450.1|10449.3|10447.8|10446.9|251
1611892800000|2021-01-29 04:00:00|10448.9|10447.9|10448.6|10447.6|10449.1|10448.3|10447.7|10446.7|185
1611893100000|2021-01-29 04:05:00|10448.5|10447.5|10449.5|10448.5|10449.7|10448.8|10447.7|10446.9|229
1611893400000|2021-01-29 04:10:00|10449.6|10448.6|10449.7|10449|10450.7|10449.9|10449.4|10448.5|210
1611893700000|2021-01-29 04:15:00|10449.6|10448.9|10452|10451|10452.5|10451.6|10449.6|10448.6|292
1611894000000|2021-01-29 04:20:00|10451.9|10450.9|10451.1|10450.4|10452.7|10452|10450.9|10450.2|237
1611894300000|2021-01-29 04:25:00|10451|10450.3|10451.8|10450.8|10452.8|10452|10450.8|10450|210
1611894600000|2021-01-29 04:30:00|10451.7|10450.7|10450.2|10449.5|10452.1|10451.2|10449.9|10449.1|227
1611894900000|2021-01-29 04:35:00|10450.3|10449.6|10450.5|10449.5|10451.1|10450.4|10450.2|10449.4|174
1611895200000|2021-01-29 04:40:00|10450.4|10449.4|10450.6|10449.9|10450.7|10450|10449.9|10449.1|220
1611895500000|2021-01-29 04:45:00|10450.5|10449.8|10451.3|10450.3|10452.2|10451.5|10450.3|10449.6|197
1611895800000|2021-01-29 04:50:00|10451.4|10450.4|10450.5|10449.8|10451.5|10450.6|10450.1|10449.3|178
1611896100000|2021-01-29 04:55:00|10450.4|10449.7|10451.6|10450.6|10451.7|10450.8|10449.9|10449.2|169
1611896400000|2021-01-29 05:00:00|10451.7|10450.7|10453.7|10453|10454.1|10453.4|10451.3|10450.5|319
1611896700000|2021-01-29 05:05:00|10453.6|10452.9|10452.7|10451.7|10453.7|10453|10452.4|10451.6|236
1611897000000|2021-01-29 05:10:00|10452.6|10451.6|10452.6|10451.9|10452.8|10452|10451.7|10451|145
1611897300000|2021-01-29 05:15:00|10452.5|10451.8|10450|10449|10452.9|10452.2|10449.6|10448.9|195
1611897600000|2021-01-29 05:20:00|10449.9|10448.9|10449.4|10448.7|10450.7|10449.8|10448.9|10448.1|237
1611897900000|2021-01-29 05:25:00|10449.5|10448.5|10449|10448|10449.8|10449.1|10448.4|10447.7|257
1611898200000|2021-01-29 05:30:00|10449.1|10448.1|10450.6|10449.9|10451.7|10450.8|10449.1|10448.1|267
1611898500000|2021-01-29 05:35:00|10450.5|10449.8|10449.3|10448.3|10450.7|10450|10449|10448.2|201
1611898800000|2021-01-29 05:40:00|10449.2|10448.2|10451|10450|10451.1|10450.2|10448.6|10447.9|242
1611899100000|2021-01-29 05:45:00|10450.7|10449.9|10450.6|10449.6|10451.4|10450.6|10449.9|10449.2|172
1611899400000|2021-01-29 05:50:00|10450.7|10449.7|10450.3|10449.6|10450.7|10449.9|10449.2|10448.5|189
1611899700000|2021-01-29 05:55:00|10450.2|10449.5|10448.1|10447.4|10450.3|10449.6|10447.9|10447.2|213
1611900000000|2021-01-29 06:00:00|10448.2|10447.5|10448.8|10448.1|10449.7|10448.9|10447.8|10446.8|260
1611900300000|2021-01-29 06:05:00|10448.5|10447.8|10448.4|10447.4|10448.8|10448|10447.4|10446.7|223
1611900600000|2021-01-29 06:10:00|10448.5|10447.5|10448.1|10447.4|10448.6|10447.9|10447|10446|199
1611900900000|2021-01-29 06:15:00|10448.2|10447.2|10447.2|10446.5|10448.5|10447.8|10447.2|10446.3|113
1611901200000|2021-01-29 06:20:00|10447.1|10446.4|10448.3|10447.6|10448.5|10447.8|10446.9|10446.1|156
1611901500000|2021-01-29 06:25:00|10448.2|10447.5|10450.3|10449.3|10450.3|10449.5|10447.7|10447|256
1611901800000|2021-01-29 06:30:00|10450.2|10449.5|10448.1|10447.4|10450.6|10449.6|10448|10447.3|153
1611902100000|2021-01-29 06:35:00|10448.2|10447.5|10449.3|10448.6|10449.9|10449.2|10448|10447.3|236
1611902400000|2021-01-29 06:40:00|10449.4|10448.7|10447.5|10446.8|10450.1|10449.2|10447.2|10446.4|189
1611902700000|2021-01-29 06:45:00|10447.7|10447|10449.9|10448.9|10450.2|10449.5|10447.6|10446.9|239
1611903000000|2021-01-29 06:50:00|10450|10449|10450.3|10449.6|10450.8|10450|10449.2|10448.5|256
1611903300000|2021-01-29 06:55:00|10450.2|10449.5|10449.7|10448.7|10450.6|10449.9|10449.1|10448.2|143
1611903600000|2021-01-29 07:00:00|10449.6|10448.6|10451.3|10450.3|10451.7|10450.9|10449.5|10448.6|238
1611903900000|2021-01-29 07:05:00|10451.4|10450.4|10452|10451|10452.5|10451.7|10450.1|10449.2|249
1611904200000|2021-01-29 07:10:00|10451.8|10451.1|10451.6|10450.9|10452.9|10452.1|10451.4|10450.4|224
1611904500000|2021-01-29 07:15:00|10451.7|10451|10451.8|10450.8|10452.1|10451.1|10448.8|10448.1|266
1611904800000|2021-01-29 07:20:00|10451.7|10450.7|10452.2|10451.5|10452.2|10451.5|10449.5|10448.8|362
1611905100000|2021-01-29 07:25:00|10452.3|10451.6|10454.1|10453.1|10454.3|10453.3|10452.1|10451.2|274
1611905400000|2021-01-29 07:30:00|10454.2|10453.2|10454.7|10453.7|10455|10454.1|10452.2|10451.5|412
1611905700000|2021-01-29 07:35:00|10454.6|10453.6|10454.8|10453.8|10455.3|10454.4|10453.1|10452.4|393
1611906000000|2021-01-29 07:40:00|10454.9|10453.9|10455.4|10454.7|10456|10455.3|10453.8|10453|292
1611906300000|2021-01-29 07:45:00|10455.3|10454.6|10456.8|10455.8|10457.8|10456.8|10454.9|10454.2|292
1611906600000|2021-01-29 07:50:00|10456.9|10455.9|10456.1|10455.4|10457.1|10456.1|10455.2|10454.4|270
1611906900000|2021-01-29 07:55:00|10456|10455.3|10455.6|10454.6|10456.9|10456.1|10455.6|10454.6|253
1611907200000|2021-01-29 08:00:00|10455.5|10454.8|10458.5|10457.5|10459.5|10458.7|10454.2|10453.3|351
1611907500000|2021-01-29 08:05:00|10458.4|10457.7|10459.3|10458.3|10459.5|10458.8|10456.6|10455.8|426
1611907800000|2021-01-29 08:10:00|10459.2|10458.2|10457.3|10456.3|10460.1|10459.1|10456|10455.3|331
1611908100000|2021-01-29 08:15:00|10457.4|10456.4|10457.2|10456.2|10457.9|10457.1|10456.6|10455.7|322
1611908400000|2021-01-29 08:20:00|10457.3|10456.3|10458.1|10457.4|10458.2|10457.5|10456.5|10455.6|276
1611908700000|2021-01-29 08:25:00|10458.2|10457.5|10463.4|10462.7|10464.2|10463.5|10458.1|10457.4|414
1611909000000|2021-01-29 08:30:00|10463.3|10462.6|10466.5|10465.8|10467.7|10467|10463|10462.3|439
1611909300000|2021-01-29 08:35:00|10466.4|10465.7|10463.8|10462.8|10466.7|10465.9|10463.5|10462.7|345
1611909600000|2021-01-29 08:40:00|10464|10463|10464.3|10463.3|10466|10465.2|10463.6|10462.7|345
1611909900000|2021-01-29 08:45:00|10464.2|10463.2|10465|10464|10465.1|10464.2|10463.4|10462.6|331
1611910200000|2021-01-29 08:50:00|10464.9|10463.9|10467|10466|10467.7|10466.8|10464.8|10463.8|204
1611910500000|2021-01-29 08:55:00|10466.7|10465.8|10464.1|10463.1|10467.4|10466.6|10463.2|10462.3|318
1611910800000|2021-01-29 09:00:00|10464.2|10463.2|10465.6|10464.9|10465.9|10464.9|10463.3|10462.6|331
1611911100000|2021-01-29 09:05:00|10465.5|10464.8|10465.8|10464.8|10467.8|10467|10465.3|10464.5|430
1611911400000|2021-01-29 09:10:00|10465.9|10464.9|10466.9|10465.9|10468.3|10467.5|10465.6|10464.8|308
1611911700000|2021-01-29 09:15:00|10467|10466|10469.7|10468.7|10470.4|10469.7|10466.7|10465.9|296
1611912000000|2021-01-29 09:20:00|10469.8|10468.8|10473.1|10472.4|10473.4|10472.6|10469.6|10468.6|321
1611912300000|2021-01-29 09:25:00|10473.3|10472.3|10477.3|10476.3|10477.4|10476.5|10472.9|10472|397
1611912600000|2021-01-29 09:30:00|10477.4|10476.4|10482.2|10481.2|10483.8|10482.8|10477.3|10476.3|446
1611912900000|2021-01-29 09:35:00|10482.3|10481.6|10486.8|10485.8|10487.3|10486.4|10479.8|10478.8|588
1611913200000|2021-01-29 09:40:00|10486.9|10485.9|10490|10489|10494.5|10493.7|10486.8|10485.8|549
1611913500000|2021-01-29 09:45:00|10489.9|10489.2|10491.1|10490.1|10492.3|10491.5|10489.9|10489.1|397
1611913800000|2021-01-29 09:50:00|10491|10490|10485.8|10484.8|10491.6|10490.6|10485.4|10484.5|419
1611914100000|2021-01-29 09:55:00|10485.6|10484.6|10487.2|10486.2|10487.8|10487.1|10485.2|10484.2|342
1611914400000|2021-01-29 10:00:00|10487.3|10486.3|10490.2|10489.5|10490.4|10489.6|10486.9|10485.9|450
1611914700000|2021-01-29 10:05:00|10490.1|10489.4|10483.6|10482.6|10490.4|10489.7|10483.4|10482.6|404
1611915000000|2021-01-29 10:10:00|10483.1|10482.4|10481.7|10480.7|10484.8|10483.9|10480.4|10479.6|440
1611915300000|2021-01-29 10:15:00|10481.8|10480.8|10480.3|10479.3|10482.2|10481.3|10479.5|10478.7|513
1611915600000|2021-01-29 10:20:00|10480.2|10479.5|10480.4|10479.4|10481.2|10480.5|10479.2|10478.4|444
1611915900000|2021-01-29 10:25:00|10480.5|10479.5|10480.7|10479.7|10481.7|10480.9|10480.1|10479.1|480
1611916200000|2021-01-29 10:30:00|10480.8|10479.8|10480.5|10479.5|10481.1|10480.2|10480.1|10479.1|272
1611916500000|2021-01-29 10:35:00|10480.4|10479.4|10478|10477|10480.8|10480|10477.6|10476.8|458
1611916800000|2021-01-29 10:40:00|10477.9|10476.9|10478.5|10477.8|10479|10478.2|10476.9|10476|411
1611917100000|2021-01-29 10:45:00|10478.4|10477.7|10478.5|10477.5|10479.4|10478.6|10478|10477.1|397
1611917400000|2021-01-29 10:50:00|10478.4|10477.7|10477.1|10476.4|10479.5|10478.5|10477|10476.1|246
1611917700000|2021-01-29 10:55:00|10477.2|10476.5|10473.1|10472.1|10477.2|10476.5|10472.6|10471.6|469
1611918000000|2021-01-29 11:00:00|10473.2|10472.2|10475.3|10474.6|10475.4|10474.6|10472.9|10472.1|422
1611918300000|2021-01-29 11:05:00|10475.4|10474.4|10475.5|10474.5|10475.7|10474.7|10473.5|10472.7|392
1611918600000|2021-01-29 11:10:00|10475.4|10474.4|10475|10474.3|10476|10475.2|10474.4|10473.5|333
1611918900000|2021-01-29 11:15:00|10475.1|10474.1|10476.9|10475.9|10477.2|10476.3|10475|10474.1|436
1611919200000|2021-01-29 11:20:00|10476.7|10476|10476.3|10475.6|10478.4|10477.6|10476|10475.2|401
1611919500000|2021-01-29 11:25:00|10476.2|10475.5|10476.3|10475.3|10477.4|10476.6|10476.1|10475.2|360
1611919800000|2021-01-29 11:30:00|10476.4|10475.4|10473.6|10472.6|10478|10477.3|10473.6|10472.6|367
1611920100000|2021-01-29 11:35:00|10473.5|10472.8|10475|10474|10475.5|10474.7|10473.2|10472.3|405
1611920400000|2021-01-29 11:40:00|10474.9|10473.9|10474.4|10473.4|10474.9|10474|10473|10472.2|352
1611920700000|2021-01-29 11:45:00|10474.2|10473.5|10473.3|10472.3|10475.2|10474.2|10472.9|10472|268
1611921000000|2021-01-29 11:50:00|10473.2|10472.2|10475.1|10474.1|10475.1|10474.3|10472.8|10471.9|294
1611921300000|2021-01-29 11:55:00|10475|10474|10475|10474|10476.2|10475.5|10474|10473.2|402
1611921600000|2021-01-29 12:00:00|10474.9|10473.9|10471.7|10470.7|10474.9|10473.9|10471.2|10470.5|488
1611921900000|2021-01-29 12:05:00|10471.6|10470.6|10468.3|10467.3|10471.8|10470.8|10468.2|10467.2|421
1611922200000|2021-01-29 12:10:00|10468.2|10467.2|10468.7|10467.7|10470.9|10470|10468.1|10467.1|401
1611922500000|2021-01-29 12:15:00|10468.6|10467.6|10471|10470|10473.7|10472.7|10468|10467.1|405
1611922800000|2021-01-29 12:20:00|10471.1|10470.1|10469.3|10468.6|10471.1|10470.1|10469|10468.2|308
1611923100000|2021-01-29 12:25:00|10469.4|10468.7|10465.7|10465|10470.1|10469.3|10465.2|10464.2|446
1611923400000|2021-01-29 12:30:00|10465.9|10464.9|10467.6|10466.6|10468.4|10467.7|10465.2|10464.4|448
1611923700000|2021-01-29 12:35:00|10467.5|10466.8|10466.6|10465.6|10468.8|10468|10465.9|10464.9|435
1611924000000|2021-01-29 12:40:00|10466.5|10465.5|10464.8|10464.1|10466.9|10466.1|10461.9|10461.1|491
1611924300000|2021-01-29 12:45:00|10464.9|10464.2|10463|10462|10465.3|10464.5|10461.8|10460.9|454
1611924600000|2021-01-29 12:50:00|10462.9|10461.9|10465.9|10464.9|10465.9|10464.9|10462.9|10461.9|372
1611924900000|2021-01-29 12:55:00|10465.8|10464.8|10466|10465|10466.3|10465.4|10464.7|10463.7|377
1611925200000|2021-01-29 13:00:00|10465.9|10464.9|10468.9|10467.9|10469|10468.2|10462.5|10461.5|860
1611925500000|2021-01-29 13:05:00|10468.7|10468|10469.6|10468.6|10470.5|10469.8|10468.5|10467.7|596
1611925800000|2021-01-29 13:10:00|10469.7|10468.7|10469.8|10469.1|10471.1|10470.3|10469.6|10468.6|512
1611926100000|2021-01-29 13:15:00|10469.7|10468.8|10471.2|10470.2|10472.9|10472.1|10468.9|10467.9|569
1611926400000|2021-01-29 13:20:00|10471.3|10470.3|10472.5|10471.8|10474.2|10473.4|10470.4|10469.6|589
1611926700000|2021-01-29 13:25:00|10472.6|10471.9|10474.3|10472.1|10474.9|10473.7|10471.9|10470.8|516
1611927000000|2021-01-29 13:30:00|10474.4|10472|10471.6|10470.6|10477|10476|10470.3|10469.4|546
1611927300000|2021-01-29 13:35:00|10471.5|10470.8|10470.6|10469.6|10471.9|10470.9|10469.2|10468.2|695
1611927600000|2021-01-29 13:40:00|10470.7|10469.7|10466.4|10465.4|10472|10471|10466.1|10465.2|626
1611927900000|2021-01-29 13:45:00|10466.3|10465.3|10463.4|10462.4|10466.4|10465.5|10461.8|10461|538
1611928200000|2021-01-29 13:50:00|10463.5|10462.5|10468.3|10467.3|10469.5|10468.5|10463.2|10462.2|607
1611928500000|2021-01-29 13:55:00|10468.2|10467.2|10467.9|10467.2|10468.6|10467.7|10465.7|10464.9|529
1611928800000|2021-01-29 14:00:00|10468.1|10467.1|10467.3|10466.3|10469.6|10468.6|10465.9|10464.9|628
1611929100000|2021-01-29 14:05:00|10467.2|10466.2|10471.4|10470.4|10472.2|10471.2|10467.2|10466.2|632
1611929400000|2021-01-29 14:10:00|10471.3|10470.3|10469.3|10468.6|10472|10471|10469.1|10468.3|373
1611929700000|2021-01-29 14:15:00|10469.5|10468.5|10472.9|10472.2|10473.2|10472.4|10469.2|10468.4|402
1611930000000|2021-01-29 14:20:00|10473|10472.3|10475.1|10474.4|10475.4|10474.5|10472.7|10471.7|459
1611930300000|2021-01-29 14:25:00|10475.2|10474.5|10476.5|10475.5|10477.1|10476.3|10472.7|10471.8|508
1611930600000|2021-01-29 14:30:00|10476.3|10475.3|10478.8|10477.8|10480.8|10479.9|10473.5|10472.5|485
1611930900000|2021-01-29 14:35:00|10478.9|10477.9|10477.4|10476.4|10480.6|10479.6|10475.3|10474.3|460
1611931200000|2021-01-29 14:40:00|10477.5|10476.5|10482.6|10481.6|10482.7|10481.7|10477.4|10476.4|411
1611931500000|2021-01-29 14:45:00|10482.7|10481.7|10482.7|10481.7|10484.6|10483.6|10480.4|10479.4|523
1611931800000|2021-01-29 14:50:00|10482.8|10481.8|10480.4|10479.7|10484.3|10483.3|10479.3|10478.5|506
1611932100000|2021-01-29 14:55:00|10480.1|10479.4|10477.1|10476.1|10480.2|10479.4|10476.8|10475.9|410
1611932400000|2021-01-29 15:00:00|10477|10476|10475.1|10474.1|10479.3|10478.5|10474.9|10473.9|451
1611932700000|2021-01-29 15:05:00|10475|10474.3|10472.7|10471.7|10476.6|10475.9|10472.1|10471.1|478
1611933000000|2021-01-29 15:10:00|10472.6|10471.6|10471.9|10470.9|10473.6|10472.8|10471|10470.2|392
1611933300000|2021-01-29 15:15:00|10471.8|10470.8|10474.1|10473.1|10474.3|10473.3|10470.7|10469.7|425
1611933600000|2021-01-29 15:20:00|10474.2|10473.2|10473.4|10472.7|10476.3|10475.3|10473.4|10472.7|318
1611933900000|2021-01-29 15:25:00|10473.6|10472.6|10469.7|10468.7|10473.7|10472.8|10469.6|10468.6|390
1611934200000|2021-01-29 15:30:00|10469.4|10468.4|10470.6|10469.9|10472.5|10471.5|10467.3|10466.3|406
1611934500000|2021-01-29 15:35:00|10470.7|10469.7|10475.2|10474.2|10475.2|10474.4|10469.2|10468.3|357
1611934800000|2021-01-29 15:40:00|10475.1|10474.1|10480|10479|10481.1|10480.1|10474.8|10474|492
1611935100000|2021-01-29 15:45:00|10480.1|10479.1|10480.9|10479.9|10485.6|10484.8|10478.3|10477.3|656
1611935400000|2021-01-29 15:50:00|10481|10480|10476.6|10475.9|10482.7|10481.7|10476|10475.2|779
1611935700000|2021-01-29 15:55:00|10476.7|10476|10469.6|10468.6|10478.9|10478|10469|10468|1050
1611936000000|2021-01-29 16:00:00|10469.8|10468.8|10467.9|10466.9|10471.5|10470.5|10467|10466.1|935
1611936300000|2021-01-29 16:05:00|10467.8|10466.8|10469.8|10468.8|10470.5|10469.6|10467.5|10466.5|557
1611936600000|2021-01-29 16:10:00|10469.9|10468.9|10472.2|10471.2|10472.7|10471.7|10468.8|10467.9|470
1611936900000|2021-01-29 16:15:00|10472.3|10471.3|10470.9|10469.9|10473.9|10472.9|10470.8|10469.8|466
1611937200000|2021-01-29 16:20:00|10471|10470|10471.3|10470.3|10471.9|10470.9|10470.3|10469.5|367
1611937500000|2021-01-29 16:25:00|10471.4|10470.4|10470.6|10469.6|10472|10471.1|10470.3|10469.4|373
1611937800000|2021-01-29 16:30:00|10470.4|10469.7|10466.4|10465.7|10471.6|10470.6|10465.2|10464.5|611
1611938100000|2021-01-29 16:35:00|10466.5|10465.8|10466.9|10465.9|10467.8|10467.1|10466.2|10465.3|430
1611938400000|2021-01-29 16:40:00|10466.8|10465.8|10466.4|10465.7|10468.5|10467.5|10465.6|10464.8|454
1611938700000|2021-01-29 16:45:00|10466.5|10465.5|10465.2|10464.2|10468.8|10467.8|10463.9|10462.9|454
1611939000000|2021-01-29 16:50:00|10465.1|10464.1|10463.5|10462.8|10465.9|10465.1|10462.9|10462.1|407
1611939300000|2021-01-29 16:55:00|10463.4|10462.7|10465.2|10464.2|10465.4|10464.6|10463.3|10462.4|390
1611939600000|2021-01-29 17:00:00|10465.3|10464.3|10466.9|10466.2|10467.4|10466.7|10465.2|10464.2|349
1611939900000|2021-01-29 17:05:00|10467|10466.3|10464.1|10463.1|10467.3|10466.6|10463.3|10462.3|353
1611940200000|2021-01-29 17:10:00|10464.2|10463.2|10464.7|10463.7|10465.1|10464.3|10463.5|10462.5|232
1611940500000|2021-01-29 17:15:00|10464.5|10463.8|10464.1|10463.1|10465.8|10464.9|10464|10463|271
1611940800000|2021-01-29 17:20:00|10464|10463|10467.3|10466.3|10468|10467|10463.5|10462.5|447
1611941100000|2021-01-29 17:25:00|10467.4|10466.4|10466.4|10465.4|10467.7|10466.9|10465.4|10464.5|350
1611941400000|2021-01-29 17:30:00|10466.3|10465.3|10468.1|10467.1|10468.5|10467.5|10465.7|10464.7|296
1611941700000|2021-01-29 17:35:00|10468|10467|10469|10468|10470.2|10469.3|10467.2|10466.4|329
1611942000000|2021-01-29 17:40:00|10468.9|10467.9|10470|10469.3|10470.3|10469.4|10467.9|10466.9|329
1611942300000|2021-01-29 17:45:00|10470.1|10469.4|10470.1|10469.1|10470.6|10469.8|10468.1|10467.3|337
1611942600000|2021-01-29 17:50:00|10470.2|10469.2|10468.6|10467.6|10471.1|10470.2|10467.9|10466.9|424
1611942900000|2021-01-29 17:55:00|10468.7|10467.7|10470.8|10469.8|10471.9|10471|10468.6|10467.6|526
1611943200000|2021-01-29 18:00:00|10470.7|10470|10471.1|10470.4|10471.2|10470.4|10469.1|10468.2|397
1611943500000|2021-01-29 18:05:00|10471.2|10470.5|10472.7|10471.7|10473|10472.3|10471.2|10470.5|382
1611943800000|2021-01-29 18:10:00|10472.8|10471.8|10474|10473.3|10474.4|10473.5|10472.6|10471.8|415
1611944100000|2021-01-29 18:15:00|10474.1|10473.4|10475.1|10474.4|10475.4|10474.6|10473.8|10472.8|439
1611944400000|2021-01-29 18:20:00|10475.2|10474.5|10473.4|10472.4|10475.9|10475|10472.2|10471.3|371
1611944700000|2021-01-29 18:25:00|10473.3|10472.6|10476.3|10475.3|10476.4|10475.4|10473.2|10472.3|420
1611945000000|2021-01-29 18:30:00|10476.2|10475.2|10475.2|10474.2|10477|10476|10474.6|10473.8|357
1611945300000|2021-01-29 18:35:00|10475|10474.3|10473.5|10472.5|10475.8|10475|10472.7|10471.7|332
1611945600000|2021-01-29 18:40:00|10473.6|10472.6|10474.5|10473.5|10475.2|10474.4|10473.6|10472.6|267
1611945900000|2021-01-29 18:45:00|10474.6|10473.6|10474.7|10473.7|10475|10474.1|10473.5|10472.6|246
1611946200000|2021-01-29 18:50:00|10474.6|10473.6|10474.4|10473.7|10475.3|10474.3|10473.8|10472.8|274
1611946500000|2021-01-29 18:55:00|10474.6|10473.6|10472.8|10471.8|10474.7|10473.8|10472.6|10471.8|294
1611946800000|2021-01-29 19:00:00|10472.9|10471.9|10470.3|10469.3|10473.1|10472.1|10469.8|10468.8|446
1611947100000|2021-01-29 19:05:00|10470.4|10469.4|10471.6|10470.6|10472.2|10471.2|10470.2|10469.4|254
1611947400000|2021-01-29 19:10:00|10471.7|10470.7|10471.9|10470.9|10474.7|10473.7|10471.6|10470.6|291
1611947700000|2021-01-29 19:15:00|10471.8|10470.8|10470.9|10469.9|10472.2|10471.2|10470.4|10469.6|326
1611948000000|2021-01-29 19:20:00|10470.8|10469.8|10470.9|10470.2|10472.3|10471.6|10470.7|10469.7|324
1611948300000|2021-01-29 19:25:00|10471.1|10470.1|10471.4|10470.4|10471.9|10471|10470.5|10469.5|310
1611948600000|2021-01-29 19:30:00|10471.3|10470.3|10472.6|10471.6|10473|10472.3|10470.1|10469.1|407
1611948900000|2021-01-29 19:35:00|10472.7|10471.7|10473.4|10472.4|10473.4|10472.6|10471.6|10470.7|270
1611949200000|2021-01-29 19:40:00|10472.7|10471.7|10470.7|10469.7|10473.2|10472.4|10470.5|10469.7|278
1611949500000|2021-01-29 19:45:00|10470.6|10469.6|10471.2|10470.2|10472.2|10471.3|10470|10469.1|301
1611949800000|2021-01-29 19:50:00|10471.1|10470.1|10472.1|10471.1|10472.3|10471.3|10470.2|10469.3|203
1611950100000|2021-01-29 19:55:00|10472|10471|10475.7|10474.7|10475.7|10474.7|10471.3|10470.4|453
1611950400000|2021-01-29 20:00:00|10475.6|10474.6|10474.6|10473.6|10476.1|10475.2|10473.1|10472.1|427
1611950700000|2021-01-29 20:05:00|10474.5|10473.5|10472.6|10471.6|10475.1|10474.2|10472.4|10471.4|278
1611951000000|2021-01-29 20:10:00|10472.5|10471.5|10471.4|10470.4|10472.8|10471.8|10471.3|10470.4|212
1611951300000|2021-01-29 20:15:00|10471.5|10470.5|10472|10471|10472.6|10471.6|10470.9|10469.9|152
1611951600000|2021-01-29 20:20:00|10472.1|10471.1|10474|10473|10474.9|10473.9|10471.8|10470.8|248
1611951900000|2021-01-29 20:25:00|10473.9|10472.9|10473.4|10472.4|10474.5|10473.5|10472|10471.1|304
1611952200000|2021-01-29 20:30:00|10473.3|10472.3|10474|10473|10474.3|10473.3|10472.1|10471.1|299
1611952500000|2021-01-29 20:35:00|10474.3|10473.3|10475.2|10474.2|10475.7|10474.8|10474.3|10473.3|175
1611952800000|2021-01-29 20:40:00|10475.1|10474.1|10473.4|10472.7|10475.3|10474.3|10472.7|10471.7|210
1611953100000|2021-01-29 20:45:00|10473.6|10472.6|10473.7|10472.7|10474.6|10473.6|10473.4|10472.4|177
1611953400000|2021-01-29 20:50:00|10473.6|10472.6|10473.7|10472.7|10474.1|10473.1|10472.8|10471.8|286
1611953700000|2021-01-29 20:55:00|10473.5|10472.8|10475.4|10474.4|10475.6|10474.6|10472.4|10471.4|397
1611954000000|2021-01-29 21:00:00|10475.3|10474.3|10473.2|10472.2|10475.7|10474.7|10472|10471|346
1611954300000|2021-01-29 21:05:00|10473.3|10472.3|10473.4|10472.4|10473.6|10472.6|10472.3|10471.3|195
1611954600000|2021-01-29 21:10:00|10473.5|10472.5|10475|10474|10475.2|10474.2|10473.4|10472.4|161
1611954900000|2021-01-29 21:15:00|10475.1|10474.1|10472.9|10471.9|10475.9|10474.9|10472.8|10471.8|200
1611955200000|2021-01-29 21:20:00|10473.1|10472.1|10473.4|10472.4|10474.5|10473.5|10472.3|10471.3|209
1611955500000|2021-01-29 21:25:00|10473.3|10472.3|10473.8|10472.8|10473.9|10472.9|10472.7|10471.7|139
1611955800000|2021-01-29 21:30:00|10473.7|10472.7|10472.6|10471.6|10473.7|10472.7|10471.7|10470.7|215
1611956100000|2021-01-29 21:35:00|10472.7|10471.7|10472.5|10471.5|10473.2|10472.2|10471.9|10470.9|181
1611956400000|2021-01-29 21:40:00|10472.7|10471.7|10473.4|10472.4|10473.5|10472.5|10471.7|10470.7|235
1611956700000|2021-01-29 21:45:00|10473|10472|10473.2|10472.2|10473.3|10472.6|10472.2|10471.2|214
1611957000000|2021-01-29 21:50:00|10473.1|10472.1|10473.2|10472.2|10474.6|10473.6|10471.7|10470.7|332
1611957300000|2021-01-29 21:55:00|10473.4|10472.4|10472.7|10471.7|10473.8|10472.8|10472|10471|214
1612126800000|2021-01-31 21:00:00|10478.1|10471.6|10479.2|10472.5|10483.2|10472.9|10478.1|10471.6|30
1612127100000|2021-01-31 21:05:00|10480.6|10472.7|10479.4|10477.4|10482.8|10477.5|10479.4|10472.7|13
1612127400000|2021-01-31 21:10:00|10487.9|10475.9|10486|10474|10491.3|10479.3|10485.9|10473.9|26
1612127700000|2021-01-31 21:15:00|10486.4|10474.4|10483.5|10474.8|10489.5|10477.5|10483.1|10473.6|43
1612128000000|2021-01-31 21:20:00|10484.8|10473.8|10485.7|10473.7|10485.7|10474.8|10483.1|10473.4|14
1612128300000|2021-01-31 21:25:00|10483.1|10474.5|10483.5|10475.6|10486.6|10477.8|10478.9|10470.6|61
1612128600000|2021-01-31 21:30:00|10481.1|10476.2|10478.4|10476.4|10483.5|10477.7|10478.4|10475.6|17
1612128900000|2021-01-31 21:35:00|10478.3|10476.3|10478.4|10476.4|10478.4|10476.4|10478.3|10476.3|2
1612129500000|2021-01-31 21:45:00|10481.6|10471.6|10478.4|10476.4|10481.6|10476.4|10478.4|10471.6|2
1612129800000|2021-01-31 21:50:00|10480|10474.4|10479.8|10473.6|10482.3|10476.4|10475.1|10463.1|49
1612130100000|2021-01-31 21:55:00|10479.7|10473.1|10480.2|10475.3|10483.3|10476.7|10478.3|10473.1|59
1612130400000|2021-01-31 22:00:00|10480.9|10475.4|10481.7|10475.4|10483.7|10478|10478.4|10471.6|75
1612130700000|2021-01-31 22:05:00|10482.2|10476|10482.6|10474.5|10484.4|10476.5|10480.4|10472.2|134
1612131000000|2021-01-31 22:10:00|10483|10473.7|10481.5|10474.4|10484.1|10475.8|10480.3|10473.7|183
1612131300000|2021-01-31 22:15:00|10481.7|10474.2|10481.3|10474.6|10482.4|10476.5|10479.8|10473.9|222
1612131600000|2021-01-31 22:20:00|10481|10474.7|10481.9|10475.6|10483.6|10476.4|10479.7|10474|693
1612131900000|2021-01-31 22:25:00|10480.9|10475.5|10479.8|10475.8|10484.3|10476.1|10479.8|10473.1|468
1612132200000|2021-01-31 22:30:00|10480|10475.9|10482.5|10476.8|10484.7|10478.2|10480|10475.5|988
1612132500000|2021-01-31 22:35:00|10482.6|10476.7|10481.4|10476.3|10484.4|10477.5|10479.8|10474.6|1323
1612132800000|2021-01-31 22:40:00|10481.2|10476|10483.8|10476.2|10485.8|10478.3|10481.1|10475|1571
1612133100000|2021-01-31 22:45:00|10483.2|10476.1|10482.9|10476.9|10483.8|10478|10481.9|10476.1|1200
1612133400000|2021-01-31 22:50:00|10483|10477|10482.9|10478.2|10483.9|10479.5|10482|10476.5|1088
1612133700000|2021-01-31 22:55:00|10482.8|10478.1|10482.8|10476.8|10483.7|10479.3|10481.2|10475.2|1071
1612134000000|2021-01-31 23:00:00|10482.2|10477.3|10479.4|10476.3|10482.3|10477.8|10475.9|10470.3|1521
1612134300000|2021-01-31 23:05:00|10479.3|10476.1|10479|10478|10480.3|10479.3|10477|10475.9|466
1612134600000|2021-01-31 23:10:00|10479.1|10478.1|10479.9|10478.9|10480.2|10479.2|10477.4|10476.4|296
1612134900000|2021-01-31 23:15:00|10480|10479|10478.2|10477.2|10480|10479|10477.9|10476.9|209
1612135200000|2021-01-31 23:20:00|10478.1|10477.1|10477|10476|10478.2|10477.2|10476.8|10475.8|206
1612135500000|2021-01-31 23:25:00|10476.9|10475.9|10476.2|10475.2|10477.4|10476.4|10474|10473|246
1612135800000|2021-01-31 23:30:00|10476.1|10475.1|10472|10471|10476.4|10475.4|10471.3|10470.3|382
1612136100000|2021-01-31 23:35:00|10471.9|10470.9|10469.7|10468.7|10472.2|10471.2|10468.6|10467.6|387
1612136400000|2021-01-31 23:40:00|10469.8|10468.8|10470.3|10469.3|10472.2|10471.2|10469.8|10468.8|319
1612136700000|2021-01-31 23:45:00|10470.2|10469.2|10470.9|10469.9|10471.1|10470.1|10469.6|10468.6|199
1612137000000|2021-01-31 23:50:00|10470.8|10469.8|10471.4|10470.4|10472.4|10471.4|10470.8|10469.8|230
1612137300000|2021-01-31 23:55:00|10471.3|10470.3|10472.4|10471.4|10472.8|10471.8|10468.7|10467.7|245
1612137600000|2021-02-01 00:00:00|10472.3|10471.3|10472.2|10471.2|10476.1|10475.1|10471.1|10470.1|360
1612137900000|2021-02-01 00:05:00|10472.3|10471.3|10472.3|10471.3|10472.7|10471.7|10469.5|10468.5|322
1612138200000|2021-02-01 00:10:00|10472.7|10471.7|10473.1|10472.1|10474.8|10473.8|10472.2|10471.2|257
1612138500000|2021-02-01 00:15:00|10473|10472|10472.3|10471.3|10474.5|10473.5|10471.8|10470.8|248
1612138800000|2021-02-01 00:20:00|10472.4|10471.4|10471.6|10470.6|10473.8|10473|10471.3|10470.3|236
1612139100000|2021-02-01 00:25:00|10471.4|10470.4|10470.5|10469.5|10472.8|10472|10470.4|10469.4|218
1612139400000|2021-02-01 00:30:00|10470.6|10469.6|10470|10469|10471.3|10470.3|10469.3|10468.4|223
1612139700000|2021-02-01 00:35:00|10470.1|10469.1|10469.4|10468.4|10470.1|10469.1|10467.9|10467|329
1612140000000|2021-02-01 00:40:00|10469.3|10468.3|10469.5|10468.5|10470.7|10469.7|10469.2|10468.2|227
1612140300000|2021-02-01 00:45:00|10469.6|10468.6|10467.7|10466.7|10469.9|10469|10467.5|10466.6|217
1612140600000|2021-02-01 00:50:00|10467.6|10466.6|10469.4|10468.4|10470.1|10469.3|10466.9|10466|368
1612140900000|2021-02-01 00:55:00|10468.9|10467.9|10468.8|10467.8|10469.7|10468.7|10467.6|10466.6|279
1612141200000|2021-02-01 01:00:00|10468.9|10467.9|10466.9|10465.9|10469.6|10468.6|10466.2|10465.4|392
1612141500000|2021-02-01 01:05:00|10467.1|10466.1|10467.5|10466.5|10468.3|10467.5|10465.2|10464.3|286
1612141800000|2021-02-01 01:10:00|10467.6|10466.6|10468.9|10467.9|10469.2|10468.2|10467.5|10466.5|244
1612142100000|2021-02-01 01:15:00|10468.6|10467.7|10463.7|10462.7|10468.9|10467.9|10463.6|10462.6|310
1612142400000|2021-02-01 01:20:00|10463.6|10462.6|10464.1|10463.4|10465.7|10464.7|10462.4|10461.6|311
1612142700000|2021-02-01 01:25:00|10464.3|10463.3|10462.5|10461.5|10465.4|10464.5|10461.4|10460.4|269
1612143000000|2021-02-01 01:30:00|10462.6|10461.6|10465.3|10464.6|10465.4|10464.7|10462.5|10461.5|324
1612143300000|2021-02-01 01:35:00|10465.5|10464.5|10466.5|10465.5|10467.2|10466.3|10464.8|10464|228
1612143600000|2021-02-01 01:40:00|10466.6|10465.6|10466.4|10465.4|10467.7|10466.8|10465.2|10464.2|243
1612143900000|2021-02-01 01:45:00|10466.5|10465.5|10466.8|10465.8|10467.4|10466.4|10466.3|10465.3|374
1612144200000|2021-02-01 01:50:00|10466.7|10465.7|10467.1|10466.1|10467.4|10466.4|10465.4|10464.5|250
1612144500000|2021-02-01 01:55:00|10467|10466|10469.8|10468.8|10469.9|10468.9|10466.9|10466|289
1612144800000|2021-02-01 02:00:00|10469.7|10468.7|10469.3|10468.3|10469.9|10468.9|10467.3|10466.4|281
1612145100000|2021-02-01 02:05:00|10469.2|10468.2|10470.2|10469.2|10470.8|10470|10469.2|10468.2|172
1612145400000|2021-02-01 02:10:00|10470.3|10469.3|10469.8|10468.8|10470.8|10469.9|10468.8|10467.8|198
1612145700000|2021-02-01 02:15:00|10469.9|10468.9|10469.8|10468.8|10470.9|10470|10469.3|10468.3|131
1612146000000|2021-02-01 02:20:00|10469.7|10468.7|10471.4|10470.4|10471.5|10470.6|10468.5|10467.6|219
1612146300000|2021-02-01 02:25:00|10471.3|10470.3|10472.5|10471.5|10473.1|10472.1|10470.9|10469.9|216
1612146600000|2021-02-01 02:30:00|10472.4|10471.4|10472.4|10471.4|10472.9|10471.9|10471.5|10470.5|200
1612146900000|2021-02-01 02:35:00|10472.2|10471.5|10471.6|10470.6|10472.8|10471.9|10470.8|10470|226
1612147200000|2021-02-01 02:40:00|10471.5|10470.5|10471.9|10470.9|10472.6|10471.7|10471|10470.1|218
1612147500000|2021-02-01 02:45:00|10471.8|10470.8|10472.7|10472|10473.1|10472.2|10471.4|10470.6|205
1612147800000|2021-02-01 02:50:00|10472.9|10472.2|10472.4|10471.4|10473.1|10472.3|10471.8|10470.9|160
1612148100000|2021-02-01 02:55:00|10472.5|10471.5|10472.8|10471.8|10473.4|10472.5|10472.1|10471.3|164
1612148400000|2021-02-01 03:00:00|10472.7|10471.7|10471.7|10470.7|10473|10472|10471.4|10470.6|154
1612148700000|2021-02-01 03:05:00|10471.6|10470.6|10470.5|10469.5|10471.8|10470.9|10469.8|10469|137
1612149000000|2021-02-01 03:10:00|10470.6|10469.6|10470.4|10469.7|10470.7|10469.8|10469.6|10468.7|135
1612149300000|2021-02-01 03:15:00|10470.5|10469.5|10469.5|10468.5|10470.6|10469.7|10469.4|10468.4|140
1612149600000|2021-02-01 03:20:00|10469.4|10468.4|10468.4|10467.4|10469.5|10468.5|10468.1|10467.3|185
1612149900000|2021-02-01 03:25:00|10468.3|10467.3|10468.4|10467.4|10468.6|10467.8|10467.6|10466.6|171
1612150200000|2021-02-01 03:30:00|10468.5|10467.5|10468.1|10467.1|10468.6|10467.6|10467.6|10466.8|136
1612150500000|2021-02-01 03:35:00|10468|10467|10469.7|10468.7|10470.6|10469.9|10467.9|10466.9|197
1612150800000|2021-02-01 03:40:00|10469.6|10468.6|10468.5|10467.5|10470.2|10469.2|10468.3|10467.4|196
1612151100000|2021-02-01 03:45:00|10468.6|10467.6|10469.2|10468.2|10469.7|10468.8|10468.5|10467.5|151
1612151400000|2021-02-01 03:50:00|10469.1|10468.1|10468.5|10467.5|10469.7|10468.7|10468|10467.2|94
1612151700000|2021-02-01 03:55:00|10468.4|10467.7|10468.9|10467.9|10469.3|10468.5|10468.3|10467.3|197
1612152000000|2021-02-01 04:00:00|10468.8|10467.8|10469.1|10468.4|10469.6|10468.6|10468.2|10467.5|165
1612152300000|2021-02-01 04:05:00|10469|10468.3|10469.2|10468.2|10469.6|10468.7|10468.4|10467.6|126
1612152600000|2021-02-01 04:10:00|10469.1|10468.1|10467.3|10466.3|10469.2|10468.3|10467|10466|161
1612152900000|2021-02-01 04:15:00|10467.4|10466.4|10467.2|10466.2|10467.6|10466.7|10466.2|10465.2|143
1612153200000|2021-02-01 04:20:00|10467.1|10466.1|10467.1|10466.1|10467.9|10467|10466.9|10465.9|113
1612153500000|2021-02-01 04:25:00|10467.2|10466.2|10467.4|10466.4|10467.5|10466.6|10466.7|10466|84
1612153800000|2021-02-01 04:30:00|10467.3|10466.3|10466.1|10465.4|10467.4|10466.4|10465.4|10464.5|118
1612154100000|2021-02-01 04:35:00|10466|10465.3|10468.1|10467.1|10468.5|10467.5|10466|10465.2|110
1612154400000|2021-02-01 04:40:00|10468.4|10467.4|10468.7|10467.7|10469.3|10468.4|10467.3|10466.4|155
1612154700000|2021-02-01 04:45:00|10468.6|10467.6|10470.7|10469.7|10470.7|10469.7|10468.6|10467.6|171
1612155000000|2021-02-01 04:50:00|10470.6|10469.6|10470.2|10469.2|10470.7|10469.8|10470|10469.1|122
1612155300000|2021-02-01 04:55:00|10470.3|10469.3|10471.2|10470.2|10471.7|10470.7|10469.8|10469|161
1612155600000|2021-02-01 05:00:00|10471.1|10470.1|10470.9|10469.9|10471.3|10470.4|10470|10469|147
1612155900000|2021-02-01 05:05:00|10470.8|10469.8|10469.7|10468.7|10470.9|10470|10469.4|10468.4|127
1612156200000|2021-02-01 05:10:00|10469.6|10468.6|10469.7|10468.7|10469.8|10468.9|10468.9|10468|92
1612156500000|2021-02-01 05:15:00|10469.8|10468.8|10469.5|10468.5|10470|10469|10468.7|10467.8|125
1612156800000|2021-02-01 05:20:00|10469.4|10468.4|10468.3|10467.3|10470.5|10469.5|10468.1|10467.3|170
1612157100000|2021-02-01 05:25:00|10468.1|10467.1|10467.7|10466.7|10469.1|10468.2|10467.6|10466.6|136
1612157400000|2021-02-01 05:30:00|10467.8|10466.8|10468.3|10467.3|10468.4|10467.5|10467.4|10466.4|110
1612157700000|2021-02-01 05:35:00|10468.2|10467.5|10468.4|10467.4|10468.8|10467.8|10467.5|10466.8|131
1612158000000|2021-02-01 05:40:00|10468.3|10467.3|10468.2|10467.5|10468.9|10467.9|10467.7|10466.8|139
1612158300000|2021-02-01 05:45:00|10468.5|10467.6|10467|10466|10468.7|10467.7|10465.8|10465|163
1612158600000|2021-02-01 05:50:00|10466.9|10465.9|10465.7|10465|10467.1|10466.1|10465.4|10464.6|168
1612158900000|2021-02-01 05:55:00|10465.8|10465.1|10466.5|10465.5|10466.9|10465.9|10464.5|10463.6|305
1612159200000|2021-02-01 06:00:00|10466.4|10465.4|10469.1|10468.1|10469.3|10468.4|10466.3|10465.3|272
1612159500000|2021-02-01 06:05:00|10469|10468|10469.4|10468.4|10469.5|10468.5|10468|10467|149
1612159800000|2021-02-01 06:10:00|10469.2|10468.2|10468.5|10467.5|10469.5|10468.6|10468.5|10467.5|131
1612160100000|2021-02-01 06:15:00|10468.6|10467.6|10467.9|10466.9|10468.7|10467.7|10467.7|10466.7|143
1612160400000|2021-02-01 06:20:00|10467.8|10466.8|10468.6|10467.6|10468.8|10467.8|10467.1|10466.1|158
1612160700000|2021-02-01 06:25:00|10468.7|10467.7|10468.2|10467.2|10468.7|10467.7|10467.7|10466.8|192
1612161000000|2021-02-01 06:30:00|10468.3|10467.3|10466.1|10465.1|10468.5|10467.5|10465.8|10465|207
1612161300000|2021-02-01 06:35:00|10466.2|10465.2|10466.8|10465.8|10466.9|10465.9|10465.3|10464.5|150
1612161600000|2021-02-01 06:40:00|10466.9|10465.9|10465.5|10464.5|10467.7|10466.7|10465.5|10464.5|146
1612161900000|2021-02-01 06:45:00|10465.6|10464.6|10467|10466|10467.7|10466.8|10465.5|10464.5|139
1612162200000|2021-02-01 06:50:00|10467.1|10466.1|10466.1|10465.1|10467.3|10466.3|10465.9|10464.9|84
1612162500000|2021-02-01 06:55:00|10466|10465|10467.3|10466.3|10467.3|10466.5|10465.9|10465|113
1612162800000|2021-02-01 07:00:00|10467.4|10466.4|10468.7|10467.7|10468.8|10467.9|10467.3|10466.3|232
1612163100000|2021-02-01 07:05:00|10468.8|10467.8|10468.6|10467.6|10469|10468.1|10467.8|10466.9|258
1612163400000|2021-02-01 07:10:00|10468.5|10467.5|10468.6|10467.6|10469|10468|10467.6|10466.7|212
1612163700000|2021-02-01 07:15:00|10468.7|10467.7|10468.9|10467.9|10469.2|10468.2|10466.8|10466|242
1612164000000|2021-02-01 07:20:00|10469|10468|10471.6|10470.6|10471.6|10470.7|10468.7|10467.7|257
1612164300000|2021-02-01 07:25:00|10471.5|10470.5|10473.3|10472.3|10473.7|10472.9|10471|10470.3|311
1612164600000|2021-02-01 07:30:00|10473.2|10472.2|10472.6|10471.9|10473.5|10472.6|10471.2|10470.3|327
1612164900000|2021-02-01 07:35:00|10472.7|10471.7|10472.7|10471.7|10473.5|10472.5|10471.6|10470.8|289
1612165200000|2021-02-01 07:40:00|10472.8|10471.8|10473|10472|10473.7|10472.8|10472.3|10471.3|327
1612165500000|2021-02-01 07:45:00|10472.9|10472.2|10472.7|10471.7|10474.1|10473.2|10472|10471.1|319
1612165800000|2021-02-01 07:50:00|10472.6|10471.6|10472.8|10472.1|10473.7|10472.7|10472.1|10471.1|311
1612166100000|2021-02-01 07:55:00|10472.9|10471.9|10475.1|10474.1|10476.1|10475.4|10472.7|10471.8|250
1612166400000|2021-02-01 08:00:00|10475|10474|10471.9|10470.9|10475.9|10474.9|10471.3|10470.4|535
1612166700000|2021-02-01 08:05:00|10472|10471|10470.6|10469.6|10473.1|10472.2|10470|10469|369
1612167000000|2021-02-01 08:10:00|10470.3|10469.3|10468.3|10467.6|10470.8|10469.8|10467.8|10467|461
1612167300000|2021-02-01 08:15:00|10468.4|10467.7|10471.8|10470.8|10472.5|10471.7|10468|10467.3|299
1612167600000|2021-02-01 08:20:00|10471.6|10470.9|10471|10470.3|10472.3|10471.6|10470|10469.1|298
1612167900000|2021-02-01 08:25:00|10471.1|10470.4|10476.7|10475.7|10476.7|10475.8|10471.1|10470.4|360
1612168200000|2021-02-01 08:30:00|10476.8|10475.8|10476.9|10475.9|10477.6|10476.9|10476|10475.1|261
1612168500000|2021-02-01 08:35:00|10476.7|10475.7|10477.7|10476.7|10477.8|10476.8|10476.4|10475.6|382
1612168800000|2021-02-01 08:40:00|10477.8|10476.8|10479.1|10478.4|10479.4|10478.6|10477.5|10476.6|398
1612169100000|2021-02-01 08:45:00|10479.2|10478.5|10481.1|10480.1|10481.2|10480.2|10478.1|10477.2|300
1612169400000|2021-02-01 08:50:00|10481|10480|10483.7|10482.7|10484.8|10484|10481|10480|565
1612169700000|2021-02-01 08:55:00|10483.9|10482.9|10487.8|10486.8|10488.4|10487.6|10483.8|10482.8|479
1612170000000|2021-02-01 09:00:00|10487.7|10486.7|10486|10485.3|10490.5|10489.5|10485.8|10485|735
1612170300000|2021-02-01 09:05:00|10486.2|10485.2|10487.8|10487.1|10489.7|10488.9|10486|10485.2|583
1612170600000|2021-02-01 09:10:00|10487.7|10487|10488.2|10487.5|10489.1|10488.3|10486.8|10485.9|513
1612170900000|2021-02-01 09:15:00|10488.1|10487.4|10486.1|10485.1|10488.3|10487.4|10485.8|10484.9|400
1612171200000|2021-02-01 09:20:00|10486|10485|10490.2|10489.5|10490.4|10489.6|10484.6|10483.8|503
1612171500000|2021-02-01 09:25:00|10490.1|10489.4|10488|10487|10490.3|10489.6|10487.2|10486.2|342
1612171800000|2021-02-01 09:30:00|10487.9|10486.9|10483.1|10482.1|10488.9|10488.1|10481.4|10480.7|458
1612172100000|2021-02-01 09:35:00|10483.2|10482.4|10482.8|10481.8|10483.5|10482.6|10481.3|10480.6|396
1612172400000|2021-02-01 09:40:00|10482.7|10481.7|10486.9|10486.2|10487|10486.2|10481.9|10481|432
1612172700000|2021-02-01 09:45:00|10487|10486|10486.7|10485.7|10487.4|10486.4|10484.7|10483.8|356
1612173000000|2021-02-01 09:50:00|10486.8|10485.8|10487.3|10486.3|10488.1|10487.1|10485.3|10484.3|347
1612173300000|2021-02-01 09:55:00|10487.2|10486.2|10488|10487|10489.1|10488.3|10486.3|10485.3|271
1612173600000|2021-02-01 10:00:00|10488.1|10487.1|10488.1|10487.4|10488.7|10487.7|10486.5|10485.6|269
1612173900000|2021-02-01 10:05:00|10488.2|10487.2|10489.2|10488.2|10489.5|10488.6|10488.2|10487.2|244
1612174200000|2021-02-01 10:10:00|10489.1|10488.1|10489.8|10488.8|10490.4|10489.6|10486.6|10485.9|291
1612174500000|2021-02-01 10:15:00|10489.7|10488.7|10489.7|10489|10490.6|10489.8|10489|10488|327
1612174800000|2021-02-01 10:20:00|10489.6|10488.9|10490.1|10489.4|10490.3|10489.5|10487.2|10486.3|349
1612175100000|2021-02-01 10:25:00|10490.3|10489.3|10489.5|10488.8|10490.5|10489.6|10489.2|10488.2|279
1612175400000|2021-02-01 10:30:00|10489.6|10488.9|10494.5|10493.8|10495|10494.2|10489.6|10488.7|443
1612175700000|2021-02-01 10:35:00|10494.4|10493.7|10494.3|10493.3|10495.4|10494.4|10488.9|10488|584
1612176000000|2021-02-01 10:40:00|10494.2|10493.2|10493.3|10492.3|10495.4|10494.6|10493.3|10492.3|392
1612176300000|2021-02-01 10:45:00|10493.4|10492.4|10493.5|10492.5|10495.4|10494.7|10493|10492|493
1612176600000|2021-02-01 10:50:00|10493.6|10492.6|10492.4|10491.4|10494.6|10493.6|10492.3|10491.3|329
1612176900000|2021-02-01 10:55:00|10492.5|10491.5|10491|10490|10493.3|10492.3|10489.9|10489.1|348
1612177200000|2021-02-01 11:00:00|10491.1|10490.1|10492.9|10491.9|10493.3|10492.3|10491|10490|315
1612177500000|2021-02-01 11:05:00|10493|10492|10492.5|10491.5|10493.2|10492.3|10491.7|10490.8|283
1612177800000|2021-02-01 11:10:00|10492.4|10491.4|10491.9|10490.9|10493|10492|10491|10490.1|346
1612178100000|2021-02-01 11:15:00|10491.8|10491.1|10494.2|10493.2|10494.2|10493.3|10491.7|10490.9|238
1612178400000|2021-02-01 11:20:00|10494.1|10493.1|10493.6|10492.9|10494.8|10493.8|10493.4|10492.4|279
1612178700000|2021-02-01 11:25:00|10493.7|10493|10490.8|10489.8|10493.8|10493|10490|10489.2|436
1612179000000|2021-02-01 11:30:00|10490.9|10489.9|10491.2|10490.2|10491.3|10490.3|10489.5|10488.5|205
1612179300000|2021-02-01 11:35:00|10491.3|10490.3|10494.1|10493.1|10494.5|10493.5|10490.8|10489.9|292
1612179600000|2021-02-01 11:40:00|10494|10493|10491.4|10490.4|10494.6|10493.7|10491.4|10490.4|358
1612179900000|2021-02-01 11:45:00|10491.3|10490.6|10490.6|10489.9|10492.2|10491.2|10490.3|10489.5|328
1612180200000|2021-02-01 11:50:00|10490.7|10489.7|10487.7|10486.7|10491.2|10490.3|10486.4|10485.4|324
1612180500000|2021-02-01 11:55:00|10487.8|10486.8|10488.9|10487.9|10489.3|10488.5|10486.9|10486.2|294
1612180800000|2021-02-01 12:00:00|10489|10488|10488.8|10488.1|10489.3|10488.3|10487.4|10486.4|293
1612181100000|2021-02-01 12:05:00|10488.9|10487.9|10487.2|10486.2|10488.9|10487.9|10487|10486|308
1612181400000|2021-02-01 12:10:00|10487.1|10486.1|10485.2|10484.2|10487.3|10486.3|10484.9|10484.1|276
1612181700000|2021-02-01 12:15:00|10485.3|10484.3|10486.4|10485.4|10486.6|10485.6|10483.7|10483|324
1612182000000|2021-02-01 12:20:00|10486.3|10485.3|10487.7|10486.7|10487.7|10486.9|10485.7|10484.7|273
1612182300000|2021-02-01 12:25:00|10487.6|10486.9|10489.6|10488.6|10491|10490.3|10487.6|10486.7|292
1612182600000|2021-02-01 12:30:00|10489.5|10488.8|10489.8|10488.8|10490.4|10489.6|10488.7|10488|285
1612182900000|2021-02-01 12:35:00|10489.6|10488.9|10491.5|10490.5|10491.6|10490.7|10488.9|10488.1|274
1612183200000|2021-02-01 12:40:00|10491.6|10490.6|10492.5|10491.8|10492.9|10492.2|10491.2|10490.2|216
1612183500000|2021-02-01 12:45:00|10492.6|10491.9|10492.5|10491.5|10494.3|10493.3|10492|10491.1|314
1612183800000|2021-02-01 12:50:00|10492.6|10491.6|10494|10493.3|10494.3|10493.4|10490.6|10489.8|402
1612184100000|2021-02-01 12:55:00|10494.1|10493.1|10493.6|10492.6|10496.6|10495.9|10493.4|10492.6|499
1612184400000|2021-02-01 13:00:00|10493.8|10492.8|10491.9|10490.9|10496|10495.2|10491.2|10490.4|373
1612184700000|2021-02-01 13:05:00|10492|10491|10490.4|10489.4|10492.4|10491.4|10490.2|10489.2|362
1612185000000|2021-02-01 13:10:00|10490.5|10489.5|10491.1|10490.1|10492.3|10491.4|10489.8|10488.8|264
1612185300000|2021-02-01 13:15:00|10491|10490|10493.9|10492.9|10494.3|10493.3|10490.2|10489.4|348
1612185600000|2021-02-01 13:20:00|10494.2|10493.2|10497.7|10496.7|10497.8|10496.9|10493.6|10492.7|374
1612185900000|2021-02-01 13:25:00|10497.6|10496.6|10497.9|10496.9|10498.1|10497.2|10495.9|10494.9|546
1612186200000|2021-02-01 13:30:00|10497.8|10496.8|10496.1|10495.4|10498.1|10497.1|10495.7|10494.8|302
1612186500000|2021-02-01 13:35:00|10496|10495.3|10496.9|10495.9|10497.6|10496.7|10495.4|10494.5|350
1612186800000|2021-02-01 13:40:00|10497|10496|10492.4|10491.4|10497|10496|10491.8|10491|419
1612187100000|2021-02-01 13:45:00|10492.3|10491.6|10490.2|10489.2|10492.6|10491.6|10488.6|10487.9|461
1612187400000|2021-02-01 13:50:00|10490.3|10489.3|10492.6|10491.6|10492.6|10491.7|10489.1|10488.2|452
1612187700000|2021-02-01 13:55:00|10492.5|10491.5|10494.4|10493.4|10494.9|10494|10492|10491.2|327
1612188000000|2021-02-01 14:00:00|10494.3|10493.3|10494.9|10493.9|10495.6|10494.7|10492.5|10491.5|449
1612188300000|2021-02-01 14:05:00|10494.8|10493.8|10494.2|10493.2|10496.7|10495.8|10493.4|10492.4|360
1612188600000|2021-02-01 14:10:00|10494.1|10493.1|10495.1|10494.1|10495.4|10494.4|10493.1|10492.2|244
1612188900000|2021-02-01 14:15:00|10494.9|10493.9|10493.8|10492.8|10496.1|10495.1|10493.5|10492.5|312
1612189200000|2021-02-01 14:20:00|10493.7|10492.7|10491.9|10491.2|10493.8|10492.9|10491.1|10490.2|434
1612189500000|2021-02-01 14:25:00|10492.1|10491.1|10489|10488.3|10492.5|10491.6|10488.2|10487.4|387
1612189800000|2021-02-01 14:30:00|10489.1|10488.1|10492.6|10491.9|10494.4|10493.4|10489.1|10488.1|430
1612190100000|2021-02-01 14:35:00|10492.5|10491.8|10493.5|10492.5|10494.2|10493.2|10491.5|10490.6|369
1612190400000|2021-02-01 14:40:00|10493.4|10492.4|10493.9|10492.9|10494.4|10493.5|10493.1|10492.1|216
1612190700000|2021-02-01 14:45:00|10493.8|10492.8|10499.1|10498.1|10499.8|10498.8|10492.8|10491.8|395
1612191000000|2021-02-01 14:50:00|10499.3|10498.3|10497.4|10496.4|10499.3|10498.6|10497.3|10496.4|377
1612191300000|2021-02-01 14:55:00|10497.5|10496.5|10498.2|10497.2|10499.4|10498.4|10497.4|10496.5|317
1612191600000|2021-02-01 15:00:00|10499.6|10495.6|10497.1|10496.1|10499.6|10497.6|10494.5|10493.5|417
1612191900000|2021-02-01 15:05:00|10497|10496|10495.9|10494.9|10497|10496|10493.3|10492.4|386
1612192200000|2021-02-01 15:10:00|10496|10495|10495.2|10494.2|10496|10495.1|10494.1|10493.2|464
1612192500000|2021-02-01 15:15:00|10495.1|10494.1|10492.8|10491.8|10495.2|10494.3|10491.6|10490.9|415
1612192800000|2021-02-01 15:20:00|10492.9|10491.9|10492.5|10491.8|10493.6|10492.6|10491.4|10490.5|341
1612193100000|2021-02-01 15:25:00|10492.6|10491.6|10490.4|10489.4|10493.3|10492.5|10488.7|10487.7|466
1612193400000|2021-02-01 15:30:00|10490.3|10489.3|10491.7|10490.7|10492.2|10491.2|10489.7|10488.8|447
1612193700000|2021-02-01 15:35:00|10491.6|10490.9|10495.3|10494.3|10495.4|10494.5|10491.6|10490.9|374
1612194000000|2021-02-01 15:40:00|10495.4|10494.4|10493.6|10492.9|10497.1|10496.1|10491.9|10491|467
1612194300000|2021-02-01 15:45:00|10493.7|10492.7|10497.5|10496.5|10498.6|10497.7|10492.6|10491.8|489
1612194600000|2021-02-01 15:50:00|10497.4|10496.4|10499.9|10498.9|10500.1|10499.2|10497|10496.2|516
1612194900000|2021-02-01 15:55:00|10499.8|10498.8|10496.3|10495.3|10499.9|10499.1|10495.2|10494.4|468
1612195200000|2021-02-01 16:00:00|10496.4|10495.4|10497.4|10496.4|10497.4|10496.7|10495|10494|435
1612195500000|2021-02-01 16:05:00|10497.3|10496.3|10494.5|10493.5|10497.7|10496.9|10493.7|10492.9|333
1612195800000|2021-02-01 16:10:00|10494.6|10493.6|10495.3|10494.6|10495.9|10494.9|10494.3|10493.5|298
1612196100000|2021-02-01 16:15:00|10495.1|10494.4|10495.1|10494.1|10497|10496|10494.3|10493.3|314
1612196400000|2021-02-01 16:20:00|10495|10494|10493.4|10492.4|10495.3|10494.3|10492.5|10491.6|327
1612196700000|2021-02-01 16:25:00|10493.5|10492.5|10492.9|10491.9|10494.5|10493.7|10492.7|10491.8|385
1612197000000|2021-02-01 16:30:00|10492.8|10491.8|10497.3|10496.3|10498.1|10497.2|10492.6|10491.6|423
1612197300000|2021-02-01 16:35:00|10497.2|10496.2|10494.6|10493.6|10497.3|10496.3|10494.4|10493.4|316
1612197600000|2021-02-01 16:40:00|10494.5|10493.5|10495.6|10494.9|10495.9|10495|10493.5|10492.7|219
1612197900000|2021-02-01 16:45:00|10495.7|10495|10497|10496.3|10497.1|10496.4|10495.5|10494.6|279
1612198200000|2021-02-01 16:50:00|10496.9|10496.2|10495.9|10494.9|10497.4|10496.6|10495.4|10494.5|332
1612198500000|2021-02-01 16:55:00|10495.8|10494.8|10498.9|10497.9|10499.1|10498.1|10494.9|10494.1|320
1612198800000|2021-02-01 17:00:00|10498.8|10497.8|10497.7|10496.7|10499.4|10498.4|10497.5|10496.7|349
1612199100000|2021-02-01 17:05:00|10497.8|10496.8|10499.2|10498.2|10499.8|10498.8|10497.4|10496.6|246
1612199400000|2021-02-01 17:10:00|10499|10498.3|10499.7|10498.7|10499.9|10498.9|10499|10498.1|215
1612199700000|2021-02-01 17:15:00|10499.6|10498.6|10499.5|10498.5|10499.9|10499|10498.8|10497.8|243
1612200000000|2021-02-01 17:20:00|10499.4|10498.4|10499.8|10498.8|10499.9|10499.2|10499|10498|215
1612200300000|2021-02-01 17:25:00|10499.9|10498.9|10499.7|10498.7|10499.9|10499.2|10499|10498.1|170
1612200600000|2021-02-01 17:30:00|10499.6|10498.6|10499.5|10498.5|10500|10499.2|10499.1|10498.2|223
1612200900000|2021-02-01 17:35:00|10499.6|10498.6|10499.7|10498.7|10500|10499.2|10498.7|10497.8|217
1612201200000|2021-02-01 17:40:00|10499.8|10498.8|10499.8|10499.1|10500.1|10499.3|10499.4|10498.5|166
1612201500000|2021-02-01 17:45:00|10499.7|10499|10499.4|10498.4|10500|10499.3|10499.1|10498.1|233
1612201800000|2021-02-01 17:50:00|10499.5|10498.5|10499.8|10499.1|10500.1|10499.1|10499|10498.1|223
1612202100000|2021-02-01 17:55:00|10499.9|10499.2|10500.2|10499.2|10500.5|10499.7|10499.5|10498.8|217
1612202400000|2021-02-01 18:00:00|10500|10499.3|10503.9|10502.9|10503.9|10503.1|10500|10499.1|297
1612202700000|2021-02-01 18:05:00|10504|10503|10498.9|10497.9|10504.1|10503.2|10498.6|10497.6|290
1612203000000|2021-02-01 18:10:00|10499|10498|10497.7|10497|10500.1|10499.3|10497.5|10496.6|281
1612203300000|2021-02-01 18:15:00|10497.6|10496.9|10493.9|10492.9|10497.7|10497|10493.7|10492.7|268
1612203600000|2021-02-01 18:20:00|10494.2|10493.2|10494.3|10493.6|10494.9|10494|10493.3|10492.5|291
1612203900000|2021-02-01 18:25:00|10494.2|10493.5|10495.4|10494.7|10496.2|10495.3|10494.1|10493.3|223
1612204200000|2021-02-01 18:30:00|10495.3|10494.6|10496.3|10495.3|10496.3|10495.5|10494.5|10493.6|207
1612204500000|2021-02-01 18:35:00|10496.2|10495.2|10497.2|10496.2|10498|10497|10496.1|10495.1|215
1612204800000|2021-02-01 18:40:00|10497.3|10496.3|10495.6|10494.6|10497.6|10496.6|10494.8|10494.1|251
1612205100000|2021-02-01 18:45:00|10495.4|10494.4|10495|10494|10495.8|10495|10494.1|10493.4|225
1612205400000|2021-02-01 18:50:00|10495.1|10494.1|10494.5|10493.5|10495.2|10494.3|10493.9|10493.2|250
1612205700000|2021-02-01 18:55:00|10494.6|10493.6|10494.6|10493.6|10494.7|10493.8|10493.9|10493.1|293
1612206000000|2021-02-01 19:00:00|10494.4|10493.4|10495.8|10494.8|10495.9|10495.1|10493.6|10492.7|279
1612206300000|2021-02-01 19:05:00|10495.9|10494.9|10494.1|10493.1|10496.9|10496.2|10493.8|10492.9|239
1612206600000|2021-02-01 19:10:00|10494.2|10493.2|10493.9|10492.9|10494.9|10494.2|10493.6|10492.7|264
1612206900000|2021-02-01 19:15:00|10494|10493|10493.5|10492.5|10494|10493|10493.1|10492.3|154
1612207200000|2021-02-01 19:20:00|10493.6|10492.6|10493.3|10492.6|10494.7|10493.8|10493.2|10492.3|159
1612207500000|2021-02-01 19:25:00|10493.4|10492.4|10492.8|10492.1|10493.5|10492.6|10492.6|10491.7|154
1612207800000|2021-02-01 19:30:00|10492.9|10492.2|10492.3|10491.3|10493.3|10492.5|10492.1|10491.2|198
1612208100000|2021-02-01 19:35:00|10492.1|10491.4|10491.4|10490.7|10493|10492.1|10491.4|10490.5|148
1612208400000|2021-02-01 19:40:00|10491.5|10490.8|10492.3|10491.6|10492.3|10491.6|10490.5|10489.7|254
1612208700000|2021-02-01 19:45:00|10492.2|10491.5|10492|10491|10492.9|10491.9|10490.6|10489.8|255
1612209000000|2021-02-01 19:50:00|10492.1|10491.1|10493.1|10492.4|10493.3|10492.5|10491.4|10490.7|151
1612209300000|2021-02-01 19:55:00|10493.2|10492.5|10494.9|10493.9|10495.3|10494.5|10493.1|10492.4|252
1612209600000|2021-02-01 20:00:00|10494.8|10493.8|10493.9|10493.2|10495.3|10494.4|10493|10492|255
1612209900000|2021-02-01 20:05:00|10494|10493.3|10492.5|10491.5|10494.7|10493.8|10492.2|10491.2|190
1612210200000|2021-02-01 20:10:00|10492.4|10491.4|10493.8|10493.1|10495|10494.2|10492.2|10491.2|272
1612210500000|2021-02-01 20:15:00|10493.7|10493|10494|10493|10494.5|10493.7|10492.9|10492.1|222
1612210800000|2021-02-01 20:20:00|10493.9|10492.9|10495.5|10494.5|10495.7|10494.8|10493.7|10492.8|127
1612211100000|2021-02-01 20:25:00|10495.6|10494.6|10495.6|10494.9|10495.9|10495.1|10494.7|10493.7|173
1612211400000|2021-02-01 20:30:00|10495.7|10494.7|10494|10493|10496.8|10495.8|10493.3|10492.4|253
1612211700000|2021-02-01 20:35:00|10494.3|10493.6|10496.5|10495.5|10496.8|10495.8|10494.2|10493.4|249
1612212000000|2021-02-01 20:40:00|10496.6|10495.6|10496.2|10495.2|10497|10496.1|10496.1|10495.2|188
1612212300000|2021-02-01 20:45:00|10496.3|10495.3|10496.3|10495.3|10496.4|10495.5|10495.7|10494.7|111
1612212600000|2021-02-01 20:50:00|10496.4|10495.4|10494.4|10493.7|10496.9|10495.9|10494.2|10493.4|268
1612212900000|2021-02-01 20:55:00|10494.5|10493.8|10496|10495|10496.5|10495.5|10494.5|10493.7|252
1612213200000|2021-02-01 21:00:00|10495.9|10494.9|10495.1|10494.1|10496.5|10495.5|10493.4|10492.4|249
1612213500000|2021-02-01 21:05:00|10495|10494|10495.9|10494.9|10495.9|10495|10494.1|10493.1|164
1612213800000|2021-02-01 21:10:00|10495.8|10495.1|10495|10494|10496.3|10495.3|10494|10493|117
1612214100000|2021-02-01 21:15:00|10494.9|10493.9|10494.8|10493.8|10495.4|10494.4|10494.6|10493.6|92
1612214400000|2021-02-01 21:20:00|10494.9|10493.9|10493.9|10492.9|10494.9|10493.9|10493.7|10492.7|118
1612214700000|2021-02-01 21:25:00|10494|10493|10494.8|10493.8|10495.4|10494.4|10493.9|10492.9|138
1612215000000|2021-02-01 21:30:00|10494.9|10493.9|10494.9|10493.9|10495.8|10494.8|10494.6|10493.6|102
1612215300000|2021-02-01 21:35:00|10495|10494|10495|10494|10495.2|10494.2|10494.6|10493.6|98
1612215600000|2021-02-01 21:40:00|10494.9|10493.9|10495.1|10494.1|10495.2|10494.2|10494.1|10493.1|122
1612215900000|2021-02-01 21:45:00|10495.2|10494.2|10495.2|10494.2|10495.7|10494.7|10494.8|10493.8|172
1612216200000|2021-02-01 21:50:00|10495.3|10494.3|10495.1|10494.1|10495.9|10494.9|10494.9|10493.9|117
1612216500000|2021-02-01 21:55:00|10495.2|10494.2|10494.3|10492.6|10495.4|10494.4|10494.1|10492.6|197
1612216800000|2021-02-01 22:00:00|10494.2|10491.2|10493.4|10487.7|10494.9|10491.5|10493.2|10487.7|43
1612217100000|2021-02-01 22:05:00|10493.2|10487.2|10493.6|10489.7|10494.2|10490.2|10491.6|10485.6|1005
1612217400000|2021-02-01 22:10:00|10495.5|10489.9|10497.5|10491.5|10498.6|10492.6|10495.5|10489.9|1055
1612217700000|2021-02-01 22:15:00|10497.7|10491.7|10494.5|10491.5|10499|10493|10493.8|10490.2|984
1612218000000|2021-02-01 22:20:00|10494.6|10491.6|10498.1|10492.1|10498.5|10494.4|10494|10489.8|469
1612218300000|2021-02-01 22:25:00|10497.9|10492.2|10498.2|10493.7|10498.7|10493.7|10496.4|10490.4|160
1612218600000|2021-02-01 22:30:00|10497.9|10493.6|10495.8|10490.7|10498.1|10493.6|10495.1|10490.1|870
1612218900000|2021-02-01 22:35:00|10496.8|10491|10494.7|10490.8|10497.3|10491.6|10494.1|10490|159
1612219200000|2021-02-01 22:40:00|10494.9|10490.7|10495.6|10491.6|10497|10492.4|10494.1|10490.4|457
1612219500000|2021-02-01 22:45:00|10495.7|10492.2|10497.1|10492.5|10497.5|10494.1|10495.5|10491.1|713
1612219800000|2021-02-01 22:50:00|10497.2|10492.6|10496.9|10492.3|10497.6|10493.7|10496.1|10490.6|1004
1612220100000|2021-02-01 22:55:00|10496.8|10492.5|10496.6|10491.8|10497.4|10493.9|10495.5|10490.3|579
1612220400000|2021-02-01 23:00:00|10496.3|10492.8|10495.6|10494.1|10496.5|10494.8|10494.9|10492.2|647
1612220700000|2021-02-01 23:05:00|10495.7|10493.9|10494.3|10493.3|10495.7|10494.5|10494.2|10492.4|200
1612221000000|2021-02-01 23:10:00|10494.2|10493.2|10494.7|10493.7|10494.9|10493.9|10493.6|10492.6|158
1612221300000|2021-02-01 23:15:00|10494.6|10493.6|10493.4|10492.4|10494.6|10493.6|10493|10492|155
1612221600000|2021-02-01 23:20:00|10493.5|10492.5|10491|10490|10493.7|10492.7|10491|10490|197
1612221900000|2021-02-01 23:25:00|10490.9|10489.9|10490.5|10489.5|10492.3|10491.3|10490.4|10489.4|134
1612222200000|2021-02-01 23:30:00|10490.7|10489.7|10491.5|10490.5|10493.1|10492.2|10490.7|10489.7|240
1612222500000|2021-02-01 23:35:00|10491.6|10490.6|10492.1|10491.1|10492.8|10491.8|10491.5|10490.5|211
1612222800000|2021-02-01 23:40:00|10491.9|10490.9|10490.3|10489.3|10492.8|10491.8|10490.2|10489.2|318
1612223100000|2021-02-01 23:45:00|10490.2|10489.2|10490|10489|10491|10490|10489|10488|218
1612223400000|2021-02-01 23:50:00|10490.1|10489.1|10489.9|10488.9|10490.3|10489.3|10488.3|10487.3|196
1612223700000|2021-02-01 23:55:00|10489.8|10488.8|10489|10488|10489.9|10488.9|10488.5|10487.5|116
1612224000000|2021-02-02 00:00:00|10488.9|10487.9|10491.5|10490.5|10492.8|10491.8|10487.1|10486.1|382
1612224300000|2021-02-02 00:05:00|10491.3|10490.3|10487.7|10486.7|10491.7|10490.8|10487.1|10486.1|296
1612224600000|2021-02-02 00:10:00|10487.8|10486.8|10489.3|10488.6|10490.1|10489.3|10486.7|10485.7|385
1612224900000|2021-02-02 00:15:00|10489.2|10488.5|10491|10490|10491.4|10490.4|10489|10488.2|209
1612225200000|2021-02-02 00:20:00|10491.1|10490.1|10491.7|10490.7|10493.2|10492.3|10490.9|10489.9|311
1612225500000|2021-02-02 00:25:00|10491.6|10490.6|10492.1|10491.1|10492.2|10491.3|10490.8|10490|225
1612225800000|2021-02-02 00:30:00|10492.2|10491.2|10490.8|10490.1|10492.4|10491.4|10490.8|10489.9|103
1612226100000|2021-02-02 00:35:00|10490.9|10490.2|10488.1|10487.1|10491.1|10490.3|10487.6|10486.7|211
1612226400000|2021-02-02 00:40:00|10488.2|10487.2|10486.7|10486|10489.2|10488.2|10485.9|10485|297
1612226700000|2021-02-02 00:45:00|10486.8|10486.1|10488.9|10487.9|10489.1|10488.4|10486.8|10486|273
1612227000000|2021-02-02 00:50:00|10489|10488|10490.6|10489.6|10491.7|10491|10488.6|10487.6|790
1612227300000|2021-02-02 00:55:00|10490.9|10489.9|10489.9|10488.9|10492|10491|10488.7|10487.7|380
1612227600000|2021-02-02 01:00:00|10489.8|10488.8|10487.6|10486.9|10489.9|10488.9|10486.9|10485.9|341
1612227900000|2021-02-02 01:05:00|10487.8|10486.8|10486.9|10485.9|10488.2|10487.4|10486.4|10485.4|258
1612228200000|2021-02-02 01:10:00|10487|10486|10485.6|10484.6|10487.3|10486.3|10485.2|10484.3|299
1612228500000|2021-02-02 01:15:00|10485.7|10484.7|10484.9|10483.9|10486.4|10485.4|10483.8|10482.8|276
1612228800000|2021-02-02 01:20:00|10484.8|10483.8|10483.9|10482.9|10485.7|10484.9|10483.6|10482.9|330
1612229100000|2021-02-02 01:25:00|10483.8|10483.1|10484.2|10483.2|10485.4|10484.4|10483.3|10482.4|262
1612229400000|2021-02-02 01:30:00|10484.1|10483.1|10485.2|10484.5|10485.4|10484.5|10483.6|10482.7|187
1612229700000|2021-02-02 01:35:00|10485.3|10484.6|10486.3|10485.3|10486.8|10485.9|10485.3|10484.5|222
1612230000000|2021-02-02 01:40:00|10486.4|10485.4|10484.9|10484.2|10486.5|10485.5|10484.2|10483.2|238
1612230300000|2021-02-02 01:45:00|10485|10484.3|10488.2|10487.2|10488.7|10487.8|10484.9|10484.2|289
1612230600000|2021-02-02 01:50:00|10488.1|10487.1|10487.3|10486.3|10488.6|10487.8|10486.3|10485.3|339
1612230900000|2021-02-02 01:55:00|10487.4|10486.4|10488.2|10487.2|10488.5|10487.5|10486.7|10485.8|182
1612231200000|2021-02-02 02:00:00|10488.1|10487.1|10487.7|10486.7|10488.2|10487.4|10486.4|10485.6|260
1612231500000|2021-02-02 02:05:00|10487.5|10486.8|10487.4|10486.7|10488.8|10487.9|10487.3|10486.5|145
1612231800000|2021-02-02 02:10:00|10487.3|10486.6|10487.3|10486.6|10487.6|10486.8|10486.7|10485.9|165
1612232100000|2021-02-02 02:15:00|10487.4|10486.4|10488.7|10487.7|10489.2|10488.5|10487.1|10486.4|188
1612232400000|2021-02-02 02:20:00|10488.8|10487.8|10490.7|10489.7|10491|10490.1|10488.6|10487.6|230
1612232700000|2021-02-02 02:25:00|10490.8|10489.8|10490.9|10489.9|10491.3|10490.3|10489.4|10488.5|223
1612233000000|2021-02-02 02:30:00|10490.8|10489.8|10493|10492|10493.3|10492.5|10489.5|10488.5|301
1612233300000|2021-02-02 02:35:00|10492.8|10491.8|10492.4|10491.4|10493|10492.1|10491.1|10490.1|222
1612233600000|2021-02-02 02:40:00|10492.9|10491.9|10493.1|10492.4|10493.9|10493|10491.8|10490.9|218
1612233900000|2021-02-02 02:45:00|10493|10492.3|10491.8|10491.1|10493.5|10492.7|10491.7|10490.9|201
1612234200000|2021-02-02 02:50:00|10492.1|10491.4|10490.4|10489.7|10492.1|10491.4|10490.3|10489.6|170
1612234500000|2021-02-02 02:55:00|10490.3|10489.6|10490.4|10489.4|10491.9|10490.9|10490.1|10489.3|165
1612234800000|2021-02-02 03:00:00|10490.3|10489.3|10490.8|10490.1|10491.3|10490.5|10489.7|10488.8|201
1612235100000|2021-02-02 03:05:00|10490.7|10490|10491.5|10490.5|10492.1|10491.3|10490.7|10489.8|176
1612235400000|2021-02-02 03:10:00|10491.3|10490.6|10490.7|10490|10491.8|10490.8|10490.4|10489.7|159
1612235700000|2021-02-02 03:15:00|10490.9|10489.9|10490.9|10489.9|10490.9|10490.1|10489.8|10488.9|127
1612236000000|2021-02-02 03:20:00|10490.8|10489.8|10489.8|10488.8|10491.5|10490.7|10489.8|10488.8|175
1612236300000|2021-02-02 03:25:00|10489.9|10488.9|10490.3|10489.3|10490.8|10489.8|10489.7|10488.7|169
1612236600000|2021-02-02 03:30:00|10490.4|10489.4|10491.2|10490.2|10492.1|10491.1|10488.5|10487.5|424
1612236900000|2021-02-02 03:35:00|10491.3|10490.3|10491.8|10490.8|10492.4|10491.5|10490.8|10489.8|281
1612237200000|2021-02-02 03:40:00|10491.7|10490.7|10492.2|10491.5|10493.2|10492.4|10491.7|10490.7|257
1612237500000|2021-02-02 03:45:00|10492.1|10491.4|10492.4|10491.4|10493.3|10492.3|10490|10489.2|289
1612237800000|2021-02-02 03:50:00|10492.5|10491.5|10492.7|10492|10492.8|10492|10491.7|10490.9|180
1612238100000|2021-02-02 03:55:00|10492.8|10492.1|10495.1|10494.1|10495.3|10494.3|10492.3|10491.6|284
1612238400000|2021-02-02 04:00:00|10495|10494|10494|10493|10495.3|10494.3|10493.7|10493|158
1612238700000|2021-02-02 04:05:00|10494.1|10493.1|10494.7|10493.7|10494.8|10493.8|10493.7|10492.9|114
1612239000000|2021-02-02 04:10:00|10494.6|10493.6|10495.2|10494.2|10495.4|10494.4|10494.2|10493.2|75
1612239300000|2021-02-02 04:15:00|10495.4|10494.4|10496.9|10496.2|10497.8|10497.1|10495.1|10494.2|196
1612239600000|2021-02-02 04:20:00|10496.8|10496.1|10496.6|10495.6|10496.8|10496.1|10495.7|10494.9|173
1612239900000|2021-02-02 04:25:00|10496.5|10495.8|10495.9|10494.9|10497.6|10496.7|10495.2|10494.4|198
1612240200000|2021-02-02 04:30:00|10496.1|10495.1|10495.8|10495.1|10496.8|10496|10495.3|10494.6|143
1612240500000|2021-02-02 04:35:00|10495.9|10495.2|10495.1|10494.1|10495.9|10495.2|10494.5|10493.6|206
1612240800000|2021-02-02 04:40:00|10495.2|10494.2|10496.5|10495.8|10496.9|10496.1|10495.1|10494.1|214
1612241100000|2021-02-02 04:45:00|10496.4|10495.7|10497.2|10496.5|10497.4|10496.6|10496.1|10495.3|198
1612241400000|2021-02-02 04:50:00|10497.3|10496.6|10497|10496|10497.3|10496.6|10496.4|10495.7|156
1612241700000|2021-02-02 04:55:00|10496.8|10496.1|10498.3|10497.6|10498.7|10497.9|10496.7|10496|172
1612242000000|2021-02-02 05:00:00|10498.4|10497.7|10498.4|10497.7|10498.8|10498|10497.9|10497|242
1612242300000|2021-02-02 05:05:00|10498.5|10497.8|10498.7|10497.7|10499.9|10498.9|10498.4|10497.7|165
1612242600000|2021-02-02 05:10:00|10498.6|10497.6|10499.6|10498.6|10499.6|10498.7|10498.3|10497.5|100
1612242900000|2021-02-02 05:15:00|10499.5|10498.5|10498.9|10497.9|10500|10499|10498.5|10497.7|121
1612243200000|2021-02-02 05:20:00|10499|10498|10499.6|10498.9|10499.7|10498.9|10498.3|10497.4|195
1612243500000|2021-02-02 05:25:00|10499.5|10498.8|10502.9|10501.9|10503.1|10502.1|10499.1|10498.3|186
1612243800000|2021-02-02 05:30:00|10502.8|10501.8|10499.8|10498.8|10503.3|10502.5|10499.3|10498.5|251
1612244100000|2021-02-02 05:35:00|10499.7|10498.7|10499.8|10498.8|10500|10499.2|10498.7|10498|224
1612244400000|2021-02-02 05:40:00|10499.9|10499.2|10499.4|10498.4|10500.1|10499.2|10498.7|10497.8|157
1612244700000|2021-02-02 05:45:00|10499.5|10498.5|10497.6|10496.6|10500.1|10499.3|10497.3|10496.3|215
1612245000000|2021-02-02 05:50:00|10497.7|10496.7|10498.5|10497.5|10499.3|10498.3|10497.6|10496.6|174
1612245300000|2021-02-02 05:55:00|10498.4|10497.7|10497.3|10496.6|10499.1|10498.2|10497.2|10496.3|253
1612245600000|2021-02-02 06:00:00|10497.5|10496.8|10497.8|10497.1|10498.8|10497.8|10497|10496.2|313
1612245900000|2021-02-02 06:05:00|10497.7|10496.8|10496.5|10495.5|10497.8|10497|10495.9|10495.2|234
1612246200000|2021-02-02 06:10:00|10496.4|10495.4|10496.2|10495.5|10497|10496.1|10495.9|10494.9|197
1612246500000|2021-02-02 06:15:00|10496.3|10495.6|10498.4|10497.4|10499|10498|10496.3|10495.5|242
1612246800000|2021-02-02 06:20:00|10498.3|10497.3|10498.8|10497.8|10499.3|10498.5|10498|10497|168
1612247100000|2021-02-02 06:25:00|10498.7|10497.7|10500.3|10499.3|10501|10500.1|10498.4|10497.4|182
1612247400000|2021-02-02 06:30:00|10500.2|10499.2|10501.4|10500.4|10501.6|10500.6|10500|10499.2|146
1612247700000|2021-02-02 06:35:00|10501.5|10500.5|10503|10502|10503.3|10502.3|10501.2|10500.4|196
1612248000000|2021-02-02 06:40:00|10502.9|10501.9|10500|10499|10502.9|10501.9|10499.6|10498.7|179
1612248300000|2021-02-02 06:45:00|10500.1|10499.1|10501.6|10500.6|10502.3|10501.5|10499.9|10499.1|140
1612248600000|2021-02-02 06:50:00|10501.7|10500.7|10500|10499|10501.7|10500.7|10499.5|10498.5|143
1612248900000|2021-02-02 06:55:00|10499.8|10499.1|10499.9|10498.9|10500.1|10499.2|10498.7|10497.8|166
1612249200000|2021-02-02 07:00:00|10500|10499|10501.2|10500.2|10501.5|10500.5|10499.7|10498.8|232
1612249500000|2021-02-02 07:05:00|10501.6|10500.6|10499.8|10498.8|10501.7|10500.9|10499.1|10498.1|281
1612249800000|2021-02-02 07:10:00|10500|10499|10500.5|10499.8|10500.8|10499.9|10498.8|10498|308
1612250100000|2021-02-02 07:15:00|10500.6|10499.9|10501.4|10500.4|10502.1|10501.2|10500.4|10499.6|325
1612250400000|2021-02-02 07:20:00|10501.5|10500.5|10502.3|10501.3|10502.7|10501.8|10500.6|10499.7|215
1612250700000|2021-02-02 07:25:00|10502.4|10501.4|10501.3|10500.3|10502.5|10501.7|10501.1|10500.2|261
1612251000000|2021-02-02 07:30:00|10501.2|10500.2|10499.7|10498.7|10501.5|10500.7|10498.6|10497.7|336
1612251300000|2021-02-02 07:35:00|10499.8|10498.8|10496.2|10495.2|10500|10499|10495.7|10494.8|322
1612251600000|2021-02-02 07:40:00|10496.1|10495.1|10497.5|10496.8|10498.3|10497.5|10494.3|10493.4|379
1612251900000|2021-02-02 07:45:00|10497.8|10496.7|10497|10496|10499|10498.1|10496.2|10495.4|346
1612252200000|2021-02-02 07:50:00|10496.9|10495.9|10498.6|10497.6|10498.8|10498|10496.9|10495.9|320
1612252500000|2021-02-02 07:55:00|10498.5|10497.5|10499.1|10498.1|10500.6|10499.7|10498.3|10497.5|385
1612252800000|2021-02-02 08:00:00|10498.9|10498.2|10493.9|10493.2|10499|10498.3|10493.7|10493|390
1612253100000|2021-02-02 08:05:00|10493.8|10493.1|10496.5|10495.5|10497|10496.2|10493.8|10493|329
1612253400000|2021-02-02 08:10:00|10496.3|10495.6|10498.5|10497.8|10499.1|10498.3|10496.3|10495.6|294
1612253700000|2021-02-02 08:15:00|10498.4|10497.7|10492.9|10492.2|10498.6|10497.7|10492.6|10491.8|432
1612254000000|2021-02-02 08:20:00|10493.1|10492.1|10493.3|10492.6|10496.3|10495.6|10493.1|10492.1|336
1612254300000|2021-02-02 08:25:00|10493.4|10492.7|10495.9|10494.9|10496.6|10495.8|10493.3|10492.4|372
1612254600000|2021-02-02 08:30:00|10495.8|10494.8|10489.8|10489.1|10495.9|10494.9|10488.7|10488|543
1612254900000|2021-02-02 08:35:00|10489.9|10489.2|10486.7|10485.7|10490.3|10489.4|10486|10485.3|544
1612255200000|2021-02-02 08:40:00|10486.6|10485.6|10487.8|10487.1|10489.5|10488.7|10485.7|10484.8|383
1612255500000|2021-02-02 08:45:00|10487.9|10487.2|10489.1|10488.1|10490|10489|10487.3|10486.6|413
1612255800000|2021-02-02 08:50:00|10488.9|10487.9|10489.1|10488.1|10490.8|10490|10488.4|10487.4|304
1612256100000|2021-02-02 08:55:00|10488.9|10488.2|10487|10486|10489|10488.3|10486.4|10485.6|366
1612256400000|2021-02-02 09:00:00|10487.1|10486.1|10487.7|10486.7|10488.1|10487.3|10486.5|10485.7|326
1612256700000|2021-02-02 09:05:00|10487.6|10486.9|10488.1|10487.1|10489.4|10488.4|10486|10485.2|282
1612257000000|2021-02-02 09:10:00|10488.2|10487.2|10487.6|10486.6|10488.2|10487.2|10486.5|10485.6|229
1612257300000|2021-02-02 09:15:00|10487.4|10486.7|10487.8|10486.8|10488.2|10487.4|10487|10486.1|297
1612257600000|2021-02-02 09:20:00|10487.7|10486.7|10489|10488.3|10490.5|10489.7|10486.8|10486|328
1612257900000|2021-02-02 09:25:00|10488.9|10488.2|10489.2|10488.2|10489.7|10488.9|10488.2|10487.5|219
1612258200000|2021-02-02 09:30:00|10489.1|10488.1|10491.6|10490.6|10491.7|10490.9|10488.8|10487.9|356
1612258500000|2021-02-02 09:35:00|10491.5|10490.5|10492|10491|10493.1|10492.2|10490.1|10489.3|303
1612258800000|2021-02-02 09:40:00|10492.1|10491.1|10490|10489.3|10492.7|10491.8|10489.6|10488.8|351
1612259100000|2021-02-02 09:45:00|10490.1|10489.4|10491.5|10490.5|10491.6|10490.8|10488.6|10487.9|275
1612259400000|2021-02-02 09:50:00|10491.8|10490.8|10492|10491.3|10492.5|10491.8|10490.3|10489.5|248
1612259700000|2021-02-02 09:55:00|10491.9|10491.2|10493|10492|10493.6|10492.6|10491.6|10490.9|251
1612260000000|2021-02-02 10:00:00|10492.8|10492.1|10493.1|10492.1|10494.3|10493.5|10491.9|10491|292
1612260300000|2021-02-02 10:05:00|10493.2|10492.2|10493.5|10492.5|10494.3|10493.6|10493.1|10492.2|239
1612260600000|2021-02-02 10:10:00|10493.3|10492.3|10492.7|10491.7|10493.7|10492.7|10491.1|10490.4|277
1612260900000|2021-02-02 10:15:00|10492.6|10491.6|10496.9|10495.9|10498|10497|10492.3|10491.6|863
1612261200000|2021-02-02 10:20:00|10496.8|10495.8|10496.7|10496|10498.3|10497.4|10496.3|10495.3|382
1612261500000|2021-02-02 10:25:00|10496.8|10495.8|10499.3|10498.3|10499.9|10499.1|10496.5|10495.7|450
1612261800000|2021-02-02 10:30:00|10499.4|10498.4|10500.1|10499.4|10500.6|10499.9|10498.5|10497.6|439
1612262100000|2021-02-02 10:35:00|10500.2|10499.5|10499.5|10498.5|10501|10500.2|10499.2|10498.5|362
1612262400000|2021-02-02 10:40:00|10499.7|10498.7|10499.6|10498.9|10501.2|10500.4|10498.5|10497.6|390
1612262700000|2021-02-02 10:45:00|10499.4|10498.7|10498.4|10497.7|10500.9|10499.9|10498.2|10497.2|373
1612263000000|2021-02-02 10:50:00|10498.6|10497.6|10498.8|10498.1|10499.7|10499|10498.4|10497.5|273
1612263300000|2021-02-02 10:55:00|10498.9|10498.2|10499.8|10498.8|10501|10500.2|10498.7|10497.9|341
1612263600000|2021-02-02 11:00:00|10499.7|10498.7|10499.8|10499.1|10500.4|10499.6|10498.8|10498|411
1612263900000|2021-02-02 11:05:00|10499.9|10499.2|10498.5|10497.5|10500.2|10499.4|10498|10497.3|275
1612264200000|2021-02-02 11:10:00|10498.6|10497.6|10497.3|10496.6|10499.1|10498.2|10496.6|10495.7|285
1612264500000|2021-02-02 11:15:00|10497.2|10496.5|10497.4|10496.4|10497.9|10497|10497.1|10496.3|203
1612264800000|2021-02-02 11:20:00|10497.5|10496.5|10498.9|10498.2|10499.2|10498.3|10497.3|10496.4|279
1612265100000|2021-02-02 11:25:00|10498.8|10498.1|10500.9|10499.9|10501|10500.2|10498.7|10497.8|259
1612265400000|2021-02-02 11:30:00|10500.8|10499.8|10503.1|10502.1|10503.1|10502.1|10500.3|10499.4|312
1612265700000|2021-02-02 11:35:00|10503|10502|10503.8|10502.8|10507|10506.2|10501.7|10500.8|543
1612266000000|2021-02-02 11:40:00|10503.7|10502.7|10500.7|10499.7|10503.7|10502.7|10500.5|10499.6|328
1612266300000|2021-02-02 11:45:00|10500.8|10499.8|10501|10500|10502.4|10501.6|10499.6|10498.9|282
1612266600000|2021-02-02 11:50:00|10500.9|10500.2|10502|10501|10502.4|10501.5|10500.5|10499.6|236
1612266900000|2021-02-02 11:55:00|10502.2|10501.3|10503.3|10502.3|10504.2|10503.2|10502|10501.1|372
1612267200000|2021-02-02 12:00:00|10503.4|10502.4|10501.9|10501.2|10504.5|10503.5|10500.6|10499.8|421
1612267500000|2021-02-02 12:05:00|10502|10501.3|10502.4|10501.4|10503.3|10502.5|10501.4|10500.6|256
1612267800000|2021-02-02 12:10:00|10502.3|10501.3|10500.8|10499.8|10502.4|10501.4|10499.6|10498.8|250
1612268100000|2021-02-02 12:15:00|10500.9|10499.9|10502|10501|10502.3|10501.3|10500.6|10499.7|206
1612268400000|2021-02-02 12:20:00|10502.1|10501.1|10502.4|10501.4|10502.6|10501.8|10500|10499.2|248
1612268700000|2021-02-02 12:25:00|10502.3|10501.6|10502.2|10501.2|10502.6|10501.9|10500.9|10499.9|221
1612269000000|2021-02-02 12:30:00|10502.3|10501.3|10502.1|10501.4|10502.4|10501.5|10500.8|10499.8|218
1612269300000|2021-02-02 12:35:00|10502|10501.3|10504.2|10503.2|10504.4|10503.4|10502|10501.3|299
1612269600000|2021-02-02 12:40:00|10504.3|10503.3|10504.3|10503.3|10505.3|10504.4|10504|10503|316
1612269900000|2021-02-02 12:45:00|10504.4|10503.4|10505|10504.3|10505.8|10505|10503.8|10503|274
1612270200000|2021-02-02 12:50:00|10505.1|10504.4|10506.7|10506|10506.9|10506.2|10505.1|10504.4|259
1612270500000|2021-02-02 12:55:00|10506.9|10505.9|10505.4|10504.7|10506.9|10506.1|10504.7|10503.9|281
1612270800000|2021-02-02 13:00:00|10505.6|10504.6|10505.1|10504.4|10505.6|10504.7|10502.3|10501.5|415
1612271100000|2021-02-02 13:05:00|10505.2|10504.5|10504.6|10503.6|10505.5|10504.8|10503.7|10503|336
1612271400000|2021-02-02 13:10:00|10504.7|10503.7|10500.8|10499.8|10504.7|10503.7|10500.3|10499.5|367
1612271700000|2021-02-02 13:15:00|10500.7|10499.7|10503.9|10502.9|10503.9|10503.1|10500.7|10499.7|355
1612272000000|2021-02-02 13:20:00|10504|10503|10503.1|10502.1|10505.6|10504.9|10502.1|10501.3|429
1612272300000|2021-02-02 13:25:00|10503|10502|10505|10504|10505.4|10504.5|10503|10502|379
1612272600000|2021-02-02 13:30:00|10505.1|10504.1|10505.1|10504.4|10505.8|10504.8|10503.1|10502.1|408
1612272900000|2021-02-02 13:35:00|10505.2|10504.5|10504.5|10503.5|10505.3|10504.5|10503.3|10502.4|427
1612273200000|2021-02-02 13:40:00|10504.6|10503.6|10503.9|10503.2|10505.4|10504.4|10502.7|10502|389
1612273500000|2021-02-02 13:45:00|10503.8|10503.1|10501.8|10500.8|10504.4|10503.5|10500.6|10499.7|411
1612273800000|2021-02-02 13:50:00|10501.6|10500.6|10498.8|10498.1|10502.5|10501.5|10498.3|10497.4|365
1612274100000|2021-02-02 13:55:00|10498.9|10498.2|10498.7|10497.7|10501.2|10500.5|10498.2|10497.3|463
1612274400000|2021-02-02 14:00:00|10498.8|10497.8|10497.7|10497|10498.9|10498|10496.9|10496.1|447
1612274700000|2021-02-02 14:05:00|10497.8|10497.1|10499.1|10498.1|10499.4|10498.6|10497.4|10496.6|334
1612275000000|2021-02-02 14:10:00|10499|10498|10502.1|10501.4|10502.4|10501.5|10498.3|10497.4|403
1612275300000|2021-02-02 14:15:00|10502.2|10501.5|10503.2|10502.2|10503.4|10502.7|10501.4|10500.5|400
1612275600000|2021-02-02 14:20:00|10503.1|10502.1|10501.9|10501.2|10504|10503.1|10501.3|10500.4|333
1612275900000|2021-02-02 14:25:00|10501.8|10501.1|10502.9|10501.9|10504.6|10503.7|10501.8|10500.9|327
1612276200000|2021-02-02 14:30:00|10503|10502|10505.5|10504.8|10506.7|10506|10502.9|10501.9|343
1612276500000|2021-02-02 14:35:00|10505.4|10504.7|10512.7|10511.7|10513.3|10512.3|10505.2|10504.2|417
1612276800000|2021-02-02 14:40:00|10512.5|10511.5|10512.5|10511.5|10513.1|10512.3|10510.2|10509.5|522
1612277100000|2021-02-02 14:45:00|10512.4|10511.7|10511.6|10510.6|10513.5|10512.7|10509.7|10509|547
1612277400000|2021-02-02 14:50:00|10511.7|10510.7|10516.7|10516|10517.2|10516.5|10511.7|10510.7|651
1612277700000|2021-02-02 14:55:00|10516.8|10516.1|10516.5|10515.5|10517.9|10517.1|10515.2|10514.3|674
1612278000000|2021-02-02 15:00:00|10516.6|10515.6|10512.8|10512.1|10516.6|10515.6|10511.1|10510.1|680
1612278300000|2021-02-02 15:05:00|10512.9|10511.9|10511.1|10510.1|10513|10512.3|10509|10508|542
1612278600000|2021-02-02 15:10:00|10511|10510|10512.1|10511.4|10514|10513|10510.6|10509.7|406
1612278900000|2021-02-02 15:15:00|10512.2|10511.2|10511.9|10510.9|10512.6|10511.6|10510.1|10509.2|480
1612279200000|2021-02-02 15:20:00|10511.7|10510.7|10513.1|10512.1|10513.7|10512.9|10511.2|10510.2|351
1612279500000|2021-02-02 15:25:00|10513|10512|10509|10508|10513.2|10512.4|10508.3|10507.4|476
1612279800000|2021-02-02 15:30:00|10509.1|10508.1|10509.7|10508.7|10510.3|10509.4|10508.9|10507.9|435
1612280100000|2021-02-02 15:35:00|10509.8|10508.8|10513.9|10512.9|10513.9|10512.9|10509|10508|402
1612280400000|2021-02-02 15:40:00|10514|10513|10511.8|10510.8|10514|10513|10510.4|10509.5|374
1612280700000|2021-02-02 15:45:00|10511.7|10510.7|10510.3|10509.3|10514.4|10513.4|10509|10508.2|463
1612281000000|2021-02-02 15:50:00|10510.2|10509.2|10513.6|10512.9|10513.7|10512.9|10509.8|10508.8|451
1612281300000|2021-02-02 15:55:00|10514|10513|10510.9|10509.9|10514.9|10513.9|10510.1|10509.1|428
1612281600000|2021-02-02 16:00:00|10510.7|10509.7|10506.9|10505.9|10511.5|10510.6|10506.6|10505.8|433
1612281900000|2021-02-02 16:05:00|10506.8|10505.8|10503.3|10502.3|10506.9|10505.9|10502.4|10501.4|389
1612282200000|2021-02-02 16:10:00|10503.2|10502.2|10503.9|10502.9|10504.9|10504.1|10503|10502|346
1612282500000|2021-02-02 16:15:00|10503.8|10502.8|10504.8|10503.8|10505.3|10504.3|10502.8|10502|312
1612282800000|2021-02-02 16:20:00|10504.7|10503.7|10505.3|10504.3|10506.7|10505.9|10504|10503|321
1612283100000|2021-02-02 16:25:00|10505.4|10504.4|10505.6|10504.6|10506.3|10505.4|10503.6|10502.8|413
1612283400000|2021-02-02 16:30:00|10505.5|10504.5|10506.7|10505.7|10507.1|10506.2|10504.8|10503.9|350
1612283700000|2021-02-02 16:35:00|10506.6|10505.6|10507.2|10506.2|10507.4|10506.4|10505.1|10504.1|247
1612284000000|2021-02-02 16:40:00|10507.5|10506.5|10508.6|10507.6|10509.4|10508.4|10507.4|10506.4|275
1612284300000|2021-02-02 16:45:00|10508.7|10507.7|10511.1|10510.1|10512.3|10511.3|10508.3|10507.5|361
1612284600000|2021-02-02 16:50:00|10511|10510|10510.5|10509.8|10512.2|10511.2|10510|10509.1|248
1612284900000|2021-02-02 16:55:00|10510.8|10509.9|10510.1|10509.1|10511.1|10510.1|10509.8|10508.9|264
1612285200000|2021-02-02 17:00:00|10510.3|10509.3|10508.1|10507.1|10510.3|10509.3|10507|10506|367
1612285500000|2021-02-02 17:05:00|10508|10507|10509.3|10508.3|10509.9|10509|10508|10507|294
1612285800000|2021-02-02 17:10:00|10509.4|10508.4|10508|10507|10509.7|10508.7|10507.9|10506.9|281
1612286100000|2021-02-02 17:15:00|10507.9|10506.9|10510.4|10509.4|10510.5|10509.5|10507.1|10506.1|268
1612286400000|2021-02-02 17:20:00|10510.3|10509.3|10509.9|10508.9|10510.7|10509.7|10509.4|10508.4|228
1612286700000|2021-02-02 17:25:00|10510|10509|10510.1|10509.1|10511.8|10510.8|10509.5|10508.7|307
1612287000000|2021-02-02 17:30:00|10510|10509|10510.4|10509.4|10510.5|10509.5|10508.5|10507.7|265
1612287300000|2021-02-02 17:35:00|10510.5|10509.5|10512.5|10511.5|10512.8|10511.8|10510.3|10509.3|310
1612287600000|2021-02-02 17:40:00|10512.6|10511.6|10511.6|10510.6|10513.2|10512.2|10511.4|10510.5|324
1612287900000|2021-02-02 17:45:00|10511.5|10510.5|10512.9|10512.2|10513.3|10512.4|10511.2|10510.2|268
1612288200000|2021-02-02 17:50:00|10513|10512|10510.2|10509.5|10513.3|10512.5|10510|10509.1|249
1612288500000|2021-02-02 17:55:00|10510.5|10509.6|10510.5|10509.5|10511.5|10510.6|10509.9|10509.1|337
1612288800000|2021-02-02 18:00:00|10510.6|10509.6|10508.3|10507.3|10510.7|10509.7|10508.1|10507.2|347
1612289100000|2021-02-02 18:05:00|10508.2|10507.2|10509.8|10508.8|10510.2|10509.2|10508.1|10507.1|297
1612289400000|2021-02-02 18:10:00|10509.7|10508.7|10509.8|10508.8|10510.1|10509.2|10508.8|10507.9|255
1612289700000|2021-02-02 18:15:00|10509.7|10508.7|10509.7|10508.7|10510.5|10509.7|10509.4|10508.4|319
1612290000000|2021-02-02 18:20:00|10509.6|10508.6|10508.3|10507.3|10509.9|10508.9|10507.6|10506.8|259
1612290300000|2021-02-02 18:25:00|10508.2|10507.2|10507.5|10506.5|10508.8|10507.9|10507.1|10506.3|302
1612290600000|2021-02-02 18:30:00|10507.3|10506.3|10506.5|10505.5|10507.4|10506.5|10506.2|10505.4|204
1612290900000|2021-02-02 18:35:00|10506.4|10505.4|10507|10506|10507.2|10506.2|10506.1|10505.3|278
1612291200000|2021-02-02 18:40:00|10506.9|10505.9|10508.7|10507.7|10508.7|10507.7|10506.9|10505.9|168
1612291500000|2021-02-02 18:45:00|10508.4|10507.4|10508.6|10507.6|10509.3|10508.3|10507.9|10507|237
1612291800000|2021-02-02 18:50:00|10508.7|10507.7|10509.2|10508.2|10509.4|10508.6|10507.9|10507.1|208
1612292100000|2021-02-02 18:55:00|10509.1|10508.1|10509.9|10508.9|10510|10509.2|10508.8|10507.8|209
1612292400000|2021-02-02 19:00:00|10509.8|10508.8|10509.2|10508.2|10510.6|10509.7|10508.3|10507.4|275
1612292700000|2021-02-02 19:05:00|10509.3|10508.3|10510.1|10509.1|10510.5|10509.6|10509|10508.1|183
1612293000000|2021-02-02 19:10:00|10510.2|10509.2|10510.1|10509.1|10510.5|10509.5|10509.8|10509|143
1612293300000|2021-02-02 19:15:00|10510.2|10509.2|10509.9|10508.9|10510.2|10509.2|10509.4|10508.5|120
1612293600000|2021-02-02 19:20:00|10510|10509|10508.5|10507.5|10510|10509|10508.4|10507.4|129
1612293900000|2021-02-02 19:25:00|10508.6|10507.6|10508.1|10507.1|10508.7|10507.8|10507.9|10506.9|109
1612294200000|2021-02-02 19:30:00|10508.4|10507.4|10507.2|10506.2|10509.2|10508.3|10507.1|10506.1|139
1612294500000|2021-02-02 19:35:00|10507.3|10506.3|10507.2|10506.2|10507.3|10506.4|10506.6|10505.7|112
1612294800000|2021-02-02 19:40:00|10507.3|10506.3|10507.8|10507.1|10508.2|10507.4|10507.1|10506.2|130
1612295100000|2021-02-02 19:45:00|10507.9|10507.2|10508.2|10507.2|10508.6|10507.7|10507.7|10506.8|180
1612295400000|2021-02-02 19:50:00|10508.1|10507.1|10507.9|10506.9|10508.4|10507.5|10507.7|10506.7|178
1612295700000|2021-02-02 19:55:00|10507.8|10507.1|10508.8|10507.8|10508.8|10507.8|10505.4|10504.6|227
1612296000000|2021-02-02 20:00:00|10508.9|10507.9|10508.4|10507.4|10509|10508.1|10507.5|10506.6|208
1612296300000|2021-02-02 20:05:00|10508.3|10507.3|10509.9|10508.9|10510.9|10509.9|10508.3|10507.3|167
1612296600000|2021-02-02 20:10:00|10509.8|10508.8|10509.6|10508.6|10510|10509.1|10509.3|10508.4|108
1612296900000|2021-02-02 20:15:00|10509.9|10508.9|10509.4|10508.4|10510.2|10509.4|10508.9|10508|108
1612297200000|2021-02-02 20:20:00|10509.3|10508.6|10509.4|10508.7|10509.6|10508.8|10508.5|10507.7|145
1612297500000|2021-02-02 20:25:00|10509.5|10508.5|10508.8|10507.8|10509.8|10508.9|10508.5|10507.6|142
1612297800000|2021-02-02 20:30:00|10508.9|10507.9|10510.6|10509.6|10510.8|10510|10508.8|10507.8|269
1612298100000|2021-02-02 20:35:00|10510.4|10509.4|10508.2|10507.2|10510.8|10509.8|10508|10507.2|185
1612298400000|2021-02-02 20:40:00|10508.1|10507.4|10506.6|10505.6|10508.6|10507.7|10506.4|10505.5|184
1612298700000|2021-02-02 20:45:00|10506.7|10505.7|10503.9|10502.9|10506.8|10505.8|10503.9|10502.9|216
1612299000000|2021-02-02 20:50:00|10503.8|10502.8|10502.7|10502|10504.5|10503.5|10502.6|10501.8|196
1612299300000|2021-02-02 20:55:00|10502.6|10501.9|10502.5|10501.5|10505.5|10504.7|10502.3|10501.3|332
1612299600000|2021-02-02 21:00:00|10502.6|10501.6|10503.2|10502.2|10505.1|10504.1|10502.6|10501.6|264
1612299900000|2021-02-02 21:05:00|10503.3|10502.3|10504.4|10503.4|10504.5|10503.6|10502.9|10502|197
1612300200000|2021-02-02 21:10:00|10504.3|10503.6|10503.8|10502.8|10504.4|10503.6|10503.7|10502.7|129
1612300500000|2021-02-02 21:15:00|10504|10503|10502.9|10501.9|10504.1|10503.1|10502.1|10501.1|181
1612300800000|2021-02-02 21:20:00|10503|10502|10503|10502|10503.2|10502.3|10502.7|10501.8|165
1612301100000|2021-02-02 21:25:00|10503.1|10502.1|10504.2|10503.2|10504.6|10503.6|10503.1|10502.1|158
1612301400000|2021-02-02 21:30:00|10504.3|10503.3|10503.2|10502.2|10504.3|10503.3|10503.1|10502.1|182
1612301700000|2021-02-02 21:35:00|10503.1|10502.1|10503|10502|10503.6|10502.6|10502.9|10501.9|150
1612302000000|2021-02-02 21:40:00|10502.9|10501.9|10502.3|10501.3|10503.2|10502.2|10501.9|10500.9|138
1612302300000|2021-02-02 21:45:00|10502.4|10501.4|10500.2|10499.2|10502.4|10501.4|10499.4|10498.4|276
1612302600000|2021-02-02 21:50:00|10500.1|10499.1|10499.8|10498.8|10500.4|10499.4|10499.6|10498.6|250
1612302900000|2021-02-02 21:55:00|10499.9|10498.9|10500.3|10495.9|10503.1|10499.3|10498.3|10493.5|481
1612303200000|2021-02-02 22:00:00|10500.4|10496.3|10499.4|10493.4|10500.4|10496.3|10496.7|10493.2|57
1612303500000|2021-02-02 22:05:00|10499.7|10493.7|10500.2|10494.2|10501.6|10495.6|10498.1|10492.1|483
1612303800000|2021-02-02 22:10:00|10501.9|10496|10501.2|10497.4|10502.4|10497.7|10498.9|10494.6|1262
1612304100000|2021-02-02 22:15:00|10500.3|10497|10501.3|10496.8|10501.9|10497.6|10498.4|10494.7|1317
1612304400000|2021-02-02 22:20:00|10501.2|10496.9|10500.3|10497.4|10501.5|10498.2|10500.1|10496|950
1612304700000|2021-02-02 22:25:00|10500.2|10497.5|10500.5|10496|10501.1|10498.6|10499.5|10495.5|1228
1612305000000|2021-02-02 22:30:00|10500.6|10496.1|10500.8|10498.5|10502|10498.7|10499.7|10495.7|1022
1612305300000|2021-02-02 22:35:00|10500.9|10498.4|10499.6|10497.4|10501.9|10499.2|10498.1|10495.7|1192
1612305600000|2021-02-02 22:40:00|10499.4|10497.3|10500.7|10497.9|10501.2|10498.6|10499|10497.1|277
1612305900000|2021-02-02 22:45:00|10500.9|10498.2|10500.6|10497.3|10501.3|10498.3|10500.2|10497.1|552
1612306200000|2021-02-02 22:50:00|10500.8|10498|10500.9|10497.9|10501.4|10499.6|10500|10496.7|1199
1612306500000|2021-02-02 22:55:00|10501|10498|10501.7|10498.7|10501.8|10499.6|10500.2|10498|1190
1612306800000|2021-02-02 23:00:00|10501.8|10498.8|10503.1|10502.1|10508|10503|10501.8|10498.6|460
1612307100000|2021-02-02 23:05:00|10503.2|10502.2|10503.5|10502.5|10503.6|10502.6|10502.8|10501.7|158
1612307400000|2021-02-02 23:10:00|10503.4|10502.4|10502.5|10501.5|10503.4|10502.4|10502.4|10501.4|114
1612307700000|2021-02-02 23:15:00|10502.6|10501.6|10504.2|10503.2|10504.4|10503.4|10502.5|10501.5|164
1612308000000|2021-02-02 23:20:00|10504.3|10503.3|10507|10506|10507.6|10506.6|10504.2|10503.2|139
1612308300000|2021-02-02 23:25:00|10506.9|10505.9|10504.7|10503.7|10507|10506|10504.5|10503.6|106
1612308600000|2021-02-02 23:30:00|10504.6|10503.6|10505.2|10504.2|10506.1|10505.1|10504|10503|162
1612308900000|2021-02-02 23:35:00|10505.1|10504.1|10503|10502|10505.9|10504.9|10502.3|10501.3|156
1612309200000|2021-02-02 23:40:00|10502.9|10501.9|10503|10502|10504.1|10503.1|10502.7|10501.7|109
1612309500000|2021-02-02 23:45:00|10502.9|10501.9|10501.8|10500.8|10502.9|10501.9|10500.6|10499.6|112
1612309800000|2021-02-02 23:50:00|10501.7|10500.7|10503.3|10502.3|10503.8|10502.8|10501.3|10500.3|161
1612310100000|2021-02-02 23:55:00|10503.2|10502.2|10503.6|10502.6|10504.1|10503.1|10502.2|10501.2|174
1612310400000|2021-02-03 00:00:00|10503.5|10502.5|10503.4|10502.4|10505.4|10504.4|10502.2|10501.2|308
1612310700000|2021-02-03 00:05:00|10503.5|10502.5|10501.5|10500.5|10503.9|10502.9|10501.4|10500.4|242
1612311000000|2021-02-03 00:10:00|10501.6|10500.6|10502.1|10501.1|10503.1|10502.2|10501.1|10500.1|161
1612311300000|2021-02-03 00:15:00|10502.2|10501.2|10504.2|10503.2|10504.7|10503.7|10501.1|10500.1|230
1612311600000|2021-02-03 00:20:00|10504.1|10503.1|10503.4|10502.4|10504.8|10503.9|10502.2|10501.2|220
1612311900000|2021-02-03 00:25:00|10503.3|10502.3|10502.7|10501.7|10504.1|10503.1|10501.4|10500.4|131
1612312200000|2021-02-03 00:30:00|10502.8|10501.8|10503.2|10502.2|10504.6|10503.7|10502.6|10501.6|172
1612312500000|2021-02-03 00:35:00|10503.4|10502.4|10501.4|10500.4|10504.2|10503.3|10501.3|10500.3|220
1612312800000|2021-02-03 00:40:00|10501.5|10500.5|10503.7|10502.7|10503.8|10502.8|10501.4|10500.4|190
1612313100000|2021-02-03 00:45:00|10503.6|10502.9|10504.3|10503.3|10505.2|10504.4|10503|10502.2|225
1612313400000|2021-02-03 00:50:00|10504.2|10503.2|10502.2|10501.2|10504.8|10503.8|10501.6|10500.6|420
1612313700000|2021-02-03 00:55:00|10502.5|10501.5|10496.4|10495.4|10502.5|10501.5|10496.1|10495.1|500
1612314000000|2021-02-03 01:00:00|10496.3|10495.3|10496.3|10495.3|10497.6|10496.7|10495|10494.1|373
1612314300000|2021-02-03 01:05:00|10496.2|10495.2|10498.5|10497.5|10498.8|10498|10495.8|10494.9|208
1612314600000|2021-02-03 01:10:00|10498.4|10497.4|10494.4|10493.4|10498.5|10497.5|10494.3|10493.3|248
1612314900000|2021-02-03 01:15:00|10494.5|10493.5|10493.8|10492.8|10495.9|10494.9|10493.6|10492.6|247
1612315200000|2021-02-03 01:20:00|10494.1|10493.1|10494.9|10493.9|10495.4|10494.5|10493.4|10492.4|203
1612315500000|2021-02-03 01:25:00|10494.5|10493.8|10496.5|10495.5|10496.5|10495.5|10494.5|10493.6|156
1612315800000|2021-02-03 01:30:00|10496.6|10495.6|10499.1|10498.1|10499.5|10498.6|10496.1|10495.1|320
1612316100000|2021-02-03 01:35:00|10499|10498|10497.7|10496.7|10499.3|10498.3|10496.4|10495.6|212
1612316400000|2021-02-03 01:40:00|10497.6|10496.6|10497.4|10496.4|10497.7|10496.9|10496.1|10495.2|217
1612316700000|2021-02-03 01:45:00|10497.5|10496.5|10497.1|10496.1|10498.7|10497.7|10497|10496|129
1612317000000|2021-02-03 01:50:00|10497.2|10496.2|10495.4|10494.4|10497.2|10496.2|10494.9|10493.9|180
1612317300000|2021-02-03 01:55:00|10495.5|10494.5|10496|10495|10496.3|10495.3|10494.1|10493.3|249
1612317600000|2021-02-03 02:00:00|10495.5|10494.8|10494.3|10493.3|10496.2|10495.2|10493.8|10492.8|303
1612317900000|2021-02-03 02:05:00|10494.4|10493.4|10493.8|10492.8|10494.4|10493.4|10492.6|10491.8|196
1612318200000|2021-02-03 02:10:00|10493.4|10492.7|10495.3|10494.3|10495.8|10494.9|10493.4|10492.7|205
1612318500000|2021-02-03 02:15:00|10495.1|10494.4|10494.5|10493.5|10496.8|10495.9|10494.4|10493.4|191
1612318800000|2021-02-03 02:20:00|10494.6|10493.6|10496.7|10495.7|10496.9|10496.1|10494.5|10493.5|240
1612319100000|2021-02-03 02:25:00|10496.4|10495.5|10495.5|10494.5|10496.7|10495.9|10495.3|10494.4|214
1612319400000|2021-02-03 02:30:00|10495.4|10494.4|10497|10496.3|10497.8|10496.9|10494.9|10494|268
1612319700000|2021-02-03 02:35:00|10496.9|10496.2|10495.6|10494.6|10497.1|10496.2|10494.9|10494.1|156
1612320000000|2021-02-03 02:40:00|10495.5|10494.5|10496.6|10495.6|10496.7|10495.8|10495.3|10494.3|155
1612320300000|2021-02-03 02:45:00|10496.4|10495.7|10494.9|10493.9|10496.6|10495.7|10494.8|10493.9|108
1612320600000|2021-02-03 02:50:00|10495|10494|10495.4|10494.4|10496.2|10495.2|10494.7|10494|144
1612320900000|2021-02-03 02:55:00|10495.5|10494.5|10497.6|10496.6|10497.6|10496.8|10494.9|10494.1|215
1612321200000|2021-02-03 03:00:00|10497.7|10496.7|10498.9|10497.9|10499.4|10498.4|10497.3|10496.3|187
1612321500000|2021-02-03 03:05:00|10499|10498|10500|10499|10500.1|10499.1|10498.6|10497.7|169
1612321800000|2021-02-03 03:10:00|10499.9|10498.9|10500.7|10500|10501|10500.2|10499.9|10498.9|200
1612322100000|2021-02-03 03:15:00|10500.6|10499.9|10500|10499|10500.7|10500|10499.5|10498.7|155
1612322400000|2021-02-03 03:20:00|10499.9|10498.9|10500.5|10499.8|10501.2|10500.4|10499.9|10498.9|170
1612322700000|2021-02-03 03:25:00|10500.6|10499.9|10499.8|10498.8|10500.6|10499.9|10499.4|10498.7|212
1612323000000|2021-02-03 03:30:00|10500|10499|10499.9|10499.2|10500.3|10499.4|10499.4|10498.6|203
1612323300000|2021-02-03 03:35:00|10499.8|10499.1|10500.9|10499.9|10501.1|10500.1|10499.5|10498.7|157
1612323600000|2021-02-03 03:40:00|10500.8|10499.8|10500.8|10499.8|10501.5|10500.7|10500.5|10499.6|195
1612323900000|2021-02-03 03:45:00|10500.9|10499.9|10501.8|10500.8|10501.9|10500.9|10499.5|10498.7|222
1612324200000|2021-02-03 03:50:00|10501.7|10500.7|10501.5|10500.5|10502.2|10501.4|10501.1|10500.3|171
1612324500000|2021-02-03 03:55:00|10501.4|10500.7|10501.2|10500.5|10501.6|10500.7|10499.8|10498.9|172
1612324800000|2021-02-03 04:00:00|10501.3|10500.6|10500.5|10499.5|10501.5|10500.6|10499.5|10498.7|173
1612325100000|2021-02-03 04:05:00|10500.3|10499.6|10500.9|10499.9|10500.9|10500.1|10500|10499.2|145
1612325400000|2021-02-03 04:10:00|10500.8|10499.8|10500.7|10500|10500.9|10500|10499.8|10498.9|137
1612325700000|2021-02-03 04:15:00|10500.6|10499.9|10501.6|10500.6|10503.9|10503|10500.3|10499.4|222
1612326000000|2021-02-03 04:20:00|10501.7|10500.7|10502.3|10501.6|10502.8|10502.1|10501.5|10500.5|151
1612326300000|2021-02-03 04:25:00|10502.2|10501.5|10500.7|10500|10502.3|10501.6|10500.7|10499.9|112
1612326600000|2021-02-03 04:30:00|10500.8|10500.1|10502.9|10501.9|10503.4|10502.5|10500.7|10499.9|168
1612326900000|2021-02-03 04:35:00|10502.8|10501.8|10503.2|10502.2|10503.3|10502.3|10501.7|10501|132
1612327200000|2021-02-03 04:40:00|10503.1|10502.1|10502.7|10502|10503.6|10502.6|10502.4|10501.6|133
1612327500000|2021-02-03 04:45:00|10502.8|10502.1|10502.5|10501.5|10503.4|10502.5|10502.1|10501.1|183
1612327800000|2021-02-03 04:50:00|10502.4|10501.4|10501.4|10500.4|10502.6|10501.9|10501.3|10500.4|161
1612328100000|2021-02-03 04:55:00|10501.3|10500.3|10501.4|10500.4|10502.6|10501.6|10500.9|10499.9|171
1612328400000|2021-02-03 05:00:00|10501.3|10500.3|10501.3|10500.6|10502.1|10501.2|10501|10500.1|142
1612328700000|2021-02-03 05:05:00|10501.4|10500.7|10501.3|10500.3|10501.9|10501.1|10500.9|10500.1|181
1612329000000|2021-02-03 05:10:00|10501.2|10500.2|10500.3|10499.3|10501.9|10501|10500.2|10499.3|175
1612329300000|2021-02-03 05:15:00|10500.4|10499.4|10501.6|10500.6|10501.9|10501.1|10499.9|10499.1|155
1612329600000|2021-02-03 05:20:00|10501.5|10500.5|10500.7|10499.7|10501.6|10500.8|10499.7|10499|167
1612329900000|2021-02-03 05:25:00|10500.6|10499.6|10498.8|10497.8|10501|10500.2|10498.6|10497.8|195
1612330200000|2021-02-03 05:30:00|10498.7|10497.7|10499.2|10498.2|10499.7|10498.9|10498.5|10497.6|137
1612330500000|2021-02-03 05:35:00|10498.9|10498.3|10499.8|10498.8|10500|10499.1|10498.9|10498.1|124
1612330800000|2021-02-03 05:40:00|10499.9|10498.9|10500.2|10499.2|10500.2|10499.2|10499.5|10498.6|90
1612331100000|2021-02-03 05:45:00|10499.9|10498.9|10499.7|10498.7|10499.9|10499|10499.4|10498.7|130
1612331400000|2021-02-03 05:50:00|10499.6|10498.9|10499.3|10498.6|10499.9|10499.1|10499|10498.2|120
1612331700000|2021-02-03 05:55:00|10499.4|10498.4|10501.1|10500.1|10501.3|10500.5|10499.1|10498.3|166
1612332000000|2021-02-03 06:00:00|10501|10500|10502.3|10501.3|10502.7|10501.9|10500|10499.1|253
1612332300000|2021-02-03 06:05:00|10502.2|10501.2|10504.8|10503.8|10505|10504|10502.2|10501.2|182
1612332600000|2021-02-03 06:10:00|10504.9|10503.9|10505.4|10504.4|10505.8|10504.9|10504.8|10503.8|144
1612332900000|2021-02-03 06:15:00|10505.3|10504.3|10504.7|10503.7|10505.3|10504.4|10503.7|10502.9|200
1612333200000|2021-02-03 06:20:00|10504.6|10503.9|10503.6|10502.6|10504.8|10503.9|10503.1|10502.2|155
1612333500000|2021-02-03 06:25:00|10503.7|10502.7|10502.7|10501.7|10504|10503.3|10502.5|10501.6|115
1612333800000|2021-02-03 06:30:00|10502.5|10501.5|10502.7|10501.7|10502.8|10501.9|10502|10501.1|73
1612334100000|2021-02-03 06:35:00|10502.2|10501.5|10504.5|10503.5|10504.6|10503.6|10502.2|10501.4|147
1612334400000|2021-02-03 06:40:00|10504.4|10503.4|10505.5|10504.8|10506.2|10505.2|10504.3|10503.4|132
1612334700000|2021-02-03 06:45:00|10505.6|10504.6|10505.6|10504.6|10505.7|10504.9|10504.4|10503.5|122
1612335000000|2021-02-03 06:50:00|10505.7|10504.7|10504.3|10503.3|10505.8|10505|10504.2|10503.2|109
1612335300000|2021-02-03 06:55:00|10504.1|10503.4|10504|10503|10504.6|10503.7|10502.6|10501.6|197
1612335600000|2021-02-03 07:00:00|10504.1|10503.1|10506.9|10506.2|10507.1|10506.2|10503.6|10502.7|311
1612335900000|2021-02-03 07:05:00|10507.1|10506.1|10506.3|10505.3|10507.8|10506.9|10506.2|10505.2|193
1612336200000|2021-02-03 07:10:00|10506|10505|10505.1|10504.1|10506|10505|10503.1|10502.2|295
1612336500000|2021-02-03 07:15:00|10504.8|10504.2|10506.7|10505.7|10506.8|10505.9|10503.8|10502.8|216
1612336800000|2021-02-03 07:20:00|10506.8|10505.8|10506.9|10505.9|10507.3|10506.4|10505.4|10504.4|246
1612337100000|2021-02-03 07:25:00|10506.8|10505.8|10507.4|10506.4|10508.2|10507.2|10505.8|10504.8|323
1612337400000|2021-02-03 07:30:00|10507.3|10506.3|10508.5|10507.8|10509|10508|10506.9|10506.1|348
1612337700000|2021-02-03 07:35:00|10508.4|10507.7|10508.5|10507.5|10508.9|10508|10507.6|10506.6|209
1612338000000|2021-02-03 07:40:00|10508.4|10507.4|10509.4|10508.4|10509.6|10508.8|10508|10507|173
1612338300000|2021-02-03 07:45:00|10509.2|10508.2|10509.8|10508.8|10510.2|10509.2|10508.3|10507.4|223
1612338600000|2021-02-03 07:50:00|10509.7|10508.7|10508.4|10507.7|10510.1|10509.1|10508.4|10507.5|203
1612338900000|2021-02-03 07:55:00|10508.5|10507.8|10505.8|10504.8|10508.6|10507.8|10505|10504.1|276
1612339200000|2021-02-03 08:00:00|10505.7|10504.7|10508.9|10508.2|10509.2|10508.4|10505.1|10504.2|343
1612339500000|2021-02-03 08:05:00|10509.1|10508.4|10505.7|10504.7|10509.8|10508.8|10505.5|10504.6|427
1612339800000|2021-02-03 08:10:00|10505.6|10504.6|10504.6|10503.6|10505.9|10504.9|10503.9|10503.1|342
1612340100000|2021-02-03 08:15:00|10504.7|10503.7|10506.1|10505.1|10506.2|10505.2|10504.5|10503.6|305
1612340400000|2021-02-03 08:20:00|10506|10505|10504.1|10503.1|10506.8|10505.8|10503.1|10502.1|380
1612340700000|2021-02-03 08:25:00|10504.2|10503.2|10502.3|10501.3|10504.4|10503.6|10502.2|10501.2|237
1612341000000|2021-02-03 08:30:00|10502.2|10501.2|10503|10502.3|10503.6|10502.7|10501.9|10500.9|386
1612341300000|2021-02-03 08:35:00|10503.1|10502.4|10502.5|10501.5|10503.3|10502.4|10501.9|10501.1|224
1612341600000|2021-02-03 08:40:00|10502.8|10501.8|10503.2|10502.5|10503.5|10502.7|10502.1|10501.2|274
1612341900000|2021-02-03 08:45:00|10503.1|10502.4|10503.3|10502.3|10503.8|10502.9|10502.5|10501.7|242
1612342200000|2021-02-03 08:50:00|10503.4|10502.4|10504.1|10503.1|10504.2|10503.2|10502.4|10501.5|242
1612342500000|2021-02-03 08:55:00|10504|10503|10505|10504|10505.2|10504.4|10503.7|10502.9|282
1612342800000|2021-02-03 09:00:00|10504.9|10503.9|10509.4|10508.7|10509.8|10508.9|10504.9|10503.9|581
1612343100000|2021-02-03 09:05:00|10509.5|10508.8|10509.4|10508.4|10511|10510.2|10508.6|10507.8|499
1612343400000|2021-02-03 09:10:00|10509.3|10508.3|10509.3|10508.6|10510|10509.3|10508.5|10507.7|353
1612343700000|2021-02-03 09:15:00|10509.4|10508.7|10509.3|10508.3|10509.7|10508.9|10508.6|10507.8|251
1612344000000|2021-02-03 09:20:00|10509.2|10508.2|10507.9|10506.9|10509.5|10508.5|10507.4|10506.6|279
1612344300000|2021-02-03 09:25:00|10507.7|10507|10507.9|10506.9|10508.3|10507.3|10506.8|10505.9|215
1612344600000|2021-02-03 09:30:00|10507.8|10506.8|10506.2|10505.2|10508|10507|10505.4|10504.5|248
1612344900000|2021-02-03 09:35:00|10506.3|10505.3|10506.8|10505.8|10506.9|10506|10505.4|10504.5|226
1612345200000|2021-02-03 09:40:00|10506.7|10505.7|10506.3|10505.6|10507|10506.2|10505.3|10504.5|206
1612345500000|2021-02-03 09:45:00|10506.4|10505.7|10507.3|10506.3|10509.2|10508.4|10506.1|10505.3|318
1612345800000|2021-02-03 09:50:00|10507.2|10506.2|10506.2|10505.2|10508.1|10507.4|10505.9|10505.1|291
1612346100000|2021-02-03 09:55:00|10506.1|10505.1|10507.9|10506.9|10508|10507|10505.7|10504.9|287
1612346400000|2021-02-03 10:00:00|10507.8|10506.8|10506.9|10505.9|10508.3|10507.4|10506.2|10505.2|295
1612346700000|2021-02-03 10:05:00|10507.2|10506.2|10508.4|10507.7|10509.8|10508.9|10507.1|10506.2|338
1612347000000|2021-02-03 10:10:00|10508.6|10507.6|10508.4|10507.4|10508.9|10508.2|10507.7|10506.8|282
1612347300000|2021-02-03 10:15:00|10508.3|10507.3|10510.1|10509.1|10510.7|10509.8|10507|10506.3|254
1612347600000|2021-02-03 10:20:00|10510.2|10509.2|10509.6|10508.9|10510.2|10509.2|10508.3|10507.5|245
1612347900000|2021-02-03 10:25:00|10509.7|10509|10506.8|10505.8|10510.2|10509.2|10506.7|10505.7|252
1612348200000|2021-02-03 10:30:00|10507|10506|10507.4|10506.4|10507.8|10506.9|10506.8|10505.8|234
1612348500000|2021-02-03 10:35:00|10507.3|10506.3|10507.2|10506.5|10508|10507|10506.4|10505.5|244
1612348800000|2021-02-03 10:40:00|10507.4|10506.4|10506.7|10506|10507.6|10506.6|10506.5|10505.8|151
1612349100000|2021-02-03 10:45:00|10506.8|10506.1|10507|10506|10507.6|10506.7|10506.3|10505.4|169
1612349400000|2021-02-03 10:50:00|10506.9|10505.9|10507.6|10506.6|10507.7|10506.9|10506.7|10505.9|154
1612349700000|2021-02-03 10:55:00|10507.5|10506.5|10507.6|10506.6|10507.9|10507.2|10506.6|10505.8|210
1612350000000|2021-02-03 11:00:00|10507.7|10506.7|10507.1|10506.1|10507.7|10506.7|10506|10505|253
1612350300000|2021-02-03 11:05:00|10507.2|10506.2|10505.9|10504.9|10507.2|10506.3|10505.7|10504.8|177
1612350600000|2021-02-03 11:10:00|10506|10505|10505.4|10504.4|10506|10505.2|10504.7|10503.9|164
1612350900000|2021-02-03 11:15:00|10505.2|10504.5|10504.9|10503.9|10505.9|10505|10504.8|10503.9|193
1612351200000|2021-02-03 11:20:00|10505|10504|10505.5|10504.5|10505.7|10504.8|10504.8|10503.8|106
1612351500000|2021-02-03 11:25:00|10505.4|10504.7|10504.9|10503.9|10505.7|10504.7|10504.6|10503.7|145
1612351800000|2021-02-03 11:30:00|10505.3|10504.3|10506|10505|10506.4|10505.5|10505|10504.2|160
1612352100000|2021-02-03 11:35:00|10505.9|10505.2|10506.1|10505.1|10506.5|10505.5|10505.8|10504.8|215
1612352400000|2021-02-03 11:40:00|10506.3|10505.3|10506|10505|10506.3|10505.3|10505.6|10504.9|96
1612352700000|2021-02-03 11:45:00|10505.9|10504.9|10507.1|10506.1|10507.3|10506.3|10505.9|10504.9|201
1612353000000|2021-02-03 11:50:00|10507|10506.3|10506.7|10505.7|10507.5|10506.7|10505.7|10505|211
1612353300000|2021-02-03 11:55:00|10506.5|10505.8|10507|10506|10507.1|10506.2|10506.2|10505.2|203
1612353600000|2021-02-03 12:00:00|10507.1|10506.1|10507.2|10506.5|10507.9|10506.9|10506.7|10505.9|232
1612353900000|2021-02-03 12:05:00|10507.3|10506.6|10506.6|10505.6|10507.4|10506.6|10506.3|10505.5|207
1612354200000|2021-02-03 12:10:00|10506.8|10505.8|10505.8|10504.8|10507.2|10506.4|10505|10504|331
1612354500000|2021-02-03 12:15:00|10505.7|10504.7|10508.7|10507.7|10509|10508|10505.1|10504.4|338
1612354800000|2021-02-03 12:20:00|10508.9|10507.9|10507.2|10506.5|10509.1|10508.1|10507|10506.1|314
1612355100000|2021-02-03 12:25:00|10507.3|10506.6|10507.6|10506.6|10507.8|10507|10506.7|10505.9|203
1612355400000|2021-02-03 12:30:00|10507.7|10506.7|10507.6|10506.6|10507.9|10506.9|10505.9|10505.1|219
1612355700000|2021-02-03 12:35:00|10507.5|10506.5|10505.7|10504.7|10507.6|10506.6|10505.1|10504.2|251
1612356000000|2021-02-03 12:40:00|10505.6|10504.6|10505.9|10505.2|10506.2|10505.4|10504|10503.2|237
1612356300000|2021-02-03 12:45:00|10506.1|10505.4|10505|10504|10506.2|10505.5|10504.5|10503.7|159
1612356600000|2021-02-03 12:50:00|10504.9|10503.9|10505.1|10504.1|10505.9|10504.9|10504.5|10503.7|295
1612356900000|2021-02-03 12:55:00|10505|10504|10506.4|10505.4|10506.4|10505.4|10504|10503.2|323
1612357200000|2021-02-03 13:00:00|10506.3|10505.3|10505.7|10505|10507.1|10506.4|10504.7|10503.7|381
1612357500000|2021-02-03 13:05:00|10505.6|10504.9|10505.8|10504.8|10506.7|10505.9|10505.3|10504.4|244
1612357800000|2021-02-03 13:10:00|10505.9|10504.9|10505.5|10503.5|10506.6|10505.2|10504.1|10503.1|264
1612358100000|2021-02-03 13:15:00|10505.3|10503.6|10506.6|10505.6|10507.6|10506.6|10505.3|10503.5|367
1612358400000|2021-02-03 13:20:00|10506.7|10505.7|10505.2|10504.2|10507.3|10506.3|10504.7|10503.7|362
1612358700000|2021-02-03 13:25:00|10505.1|10504.1|10503.9|10502.9|10505.2|10504.2|10501.8|10500.8|416
1612359000000|2021-02-03 13:30:00|10504.1|10503.1|10503.8|10502.8|10505.5|10504.5|10502.2|10501.2|401
1612359300000|2021-02-03 13:35:00|10503.7|10502.7|10502.7|10501.7|10505.2|10504.2|10501.1|10500.2|473
1612359600000|2021-02-03 13:40:00|10502.6|10501.6|10505.1|10504.4|10506.1|10505.2|10502.4|10501.4|413
1612359900000|2021-02-03 13:45:00|10505|10504.3|10503.3|10502.3|10505.8|10504.8|10502.9|10501.9|313
1612360200000|2021-02-03 13:50:00|10503.2|10502.2|10500.9|10499.9|10503.9|10503.1|10500.4|10499.5|363
1612360500000|2021-02-03 13:55:00|10500.8|10499.8|10504.3|10503.3|10504.9|10503.9|10500.6|10499.7|359
1612360800000|2021-02-03 14:00:00|10504.4|10503.4|10505.3|10504.3|10505.6|10504.6|10502.6|10501.6|368
1612361100000|2021-02-03 14:05:00|10505.2|10504.2|10505.3|10504.3|10505.9|10504.9|10504.1|10503.1|390
1612361400000|2021-02-03 14:10:00|10505.2|10504.2|10504.3|10503.3|10505.8|10504.9|10502.4|10501.5|437
1612361700000|2021-02-03 14:15:00|10504.4|10503.4|10505.1|10504.1|10505.5|10504.6|10503.4|10502.5|292
1612362000000|2021-02-03 14:20:00|10505.2|10504.2|10503.7|10503|10505.9|10505|10503.6|10502.7|221
1612362300000|2021-02-03 14:25:00|10503.6|10502.9|10504.7|10503.7|10505|10504.1|10503.6|10502.7|138
1612362600000|2021-02-03 14:30:00|10504.6|10503.6|10497.8|10496.8|10504.7|10503.7|10497.6|10496.6|411
1612362900000|2021-02-03 14:35:00|10497.7|10496.7|10498.7|10497.7|10499.7|10498.7|10497.7|10496.7|322
1612363200000|2021-02-03 14:40:00|10498.8|10497.8|10499.7|10498.7|10500.4|10499.5|10497.6|10496.6|287
1612363500000|2021-02-03 14:45:00|10499.8|10498.8|10501.2|10500.2|10503.2|10502.2|10499.2|10498.3|423
1612363800000|2021-02-03 14:50:00|10501|10500|10504|10503|10504.1|10503.3|10501|10500|402
1612364100000|2021-02-03 14:55:00|10503.8|10502.8|10502.3|10500.7|10504.1|10503.1|10501.1|10500.1|395
1612364400000|2021-02-03 15:00:00|10502|10501|10502.5|10501.5|10503.6|10502.6|10501.2|10500.2|441
1612364700000|2021-02-03 15:05:00|10502.4|10501.4|10503.3|10502.3|10504.1|10503.4|10502.4|10501.4|381
1612365000000|2021-02-03 15:10:00|10503.2|10502.2|10503|10502.3|10504.2|10503.4|10502.2|10501.5|317
1612365300000|2021-02-03 15:15:00|10503.1|10502.4|10503.7|10502.7|10504.3|10503.4|10501.2|10500.3|346
1612365600000|2021-02-03 15:20:00|10503.2|10502.5|10505.7|10504.7|10506|10505|10502.6|10501.6|428
1612365900000|2021-02-03 15:25:00|10505.6|10504.6|10507.4|10506.4|10507.7|10506.8|10505.1|10504.2|368
1612366200000|2021-02-03 15:30:00|10507.6|10506.6|10506.3|10505.3|10508|10507.1|10505.6|10504.7|456
1612366500000|2021-02-03 15:35:00|10506.1|10505.4|10507.9|10506.9|10508.2|10507.5|10505.1|10504.2|291
1612366800000|2021-02-03 15:40:00|10508|10507|10508.7|10508|10509.7|10509|10507.9|10507|315
1612367100000|2021-02-03 15:45:00|10508.8|10508.1|10508.9|10508.2|10510.4|10509.5|10507.7|10507|393
1612367400000|2021-02-03 15:50:00|10508.8|10508.1|10509.8|10508.8|10510.2|10509.2|10506.3|10505.4|557
1612367700000|2021-02-03 15:55:00|10509.7|10508.7|10507.8|10506.8|10510.3|10509.4|10507.2|10506.2|543
1612368000000|2021-02-03 16:00:00|10507.9|10506.9|10506.5|10505.8|10509.3|10508.3|10505.8|10504.8|425
1612368300000|2021-02-03 16:05:00|10506.6|10505.9|10506.4|10505.4|10507|10506|10505.8|10504.9|221
1612368600000|2021-02-03 16:10:00|10506.3|10505.3|10506|10505|10506.7|10505.9|10505.4|10504.5|186
1612368900000|2021-02-03 16:15:00|10505.9|10504.9|10505.9|10505.2|10506.6|10505.8|10505.5|10504.7|226
1612369200000|2021-02-03 16:20:00|10505.8|10505.1|10505.8|10504.8|10506|10505.2|10504.5|10503.5|314
1612369500000|2021-02-03 16:25:00|10505.9|10504.9|10506|10505|10507|10506|10505.6|10504.6|219
1612369800000|2021-02-03 16:30:00|10505.9|10504.9|10506.9|10506.2|10507.9|10506.9|10505.9|10504.9|338
1612370100000|2021-02-03 16:35:00|10507|10506.3|10505.4|10504.4|10507.1|10506.3|10505.1|10504.3|294
1612370400000|2021-02-03 16:40:00|10505.5|10504.5|10505.2|10504.5|10505.5|10504.6|10504.4|10503.4|206
1612370700000|2021-02-03 16:45:00|10505.1|10504.4|10505.6|10504.6|10505.9|10504.9|10505|10504.2|205
1612371000000|2021-02-03 16:50:00|10505.7|10504.7|10504.6|10503.9|10506.1|10505.1|10504|10503.1|257
1612371300000|2021-02-03 16:55:00|10504.7|10504|10505.7|10504.7|10505.9|10505.1|10503.9|10503.1|161
1612371600000|2021-02-03 17:00:00|10505.6|10504.6|10504.7|10504|10505.9|10504.9|10504.4|10503.4|241
1612371900000|2021-02-03 17:05:00|10504.8|10504.1|10506|10505|10506.2|10505.2|10504.6|10503.7|180
1612372200000|2021-02-03 17:10:00|10506.1|10505.1|10505.3|10504.6|10506.1|10505.1|10504|10503.3|174
1612372500000|2021-02-03 17:15:00|10505.5|10504.5|10506.7|10505.7|10506.9|10505.9|10505.2|10504.4|149
1612372800000|2021-02-03 17:20:00|10506.6|10505.6|10506.6|10505.6|10506.7|10505.8|10505.7|10504.8|154
1612373100000|2021-02-03 17:25:00|10506.5|10505.8|10507.8|10506.8|10507.8|10506.8|10505.8|10504.9|192
1612373400000|2021-02-03 17:30:00|10507.9|10506.9|10506.9|10506.2|10508.1|10507.2|10506.5|10505.7|185
1612373700000|2021-02-03 17:35:00|10506.7|10506|10506.4|10505.4|10507.1|10506.4|10505.6|10504.8|185
1612374000000|2021-02-03 17:40:00|10506.3|10505.3|10505.2|10504.2|10506.4|10505.6|10504.9|10504.1|230
1612374300000|2021-02-03 17:45:00|10505.3|10504.5|10503.7|10502.7|10505.8|10505.1|10503.6|10502.6|192
1612374600000|2021-02-03 17:50:00|10503.8|10502.8|10503.8|10503.1|10504.3|10503.4|10503.4|10502.5|219
1612374900000|2021-02-03 17:55:00|10503.9|10503.2|10501.4|10500.4|10504.7|10504|10501.1|10500.2|424
1612375200000|2021-02-03 18:00:00|10501.2|10500.5|10502.1|10501.4|10502.6|10501.8|10500.7|10499.9|197
1612375500000|2021-02-03 18:05:00|10502.2|10501.5|10503.5|10502.8|10504|10503|10502.2|10501.5|189
1612375800000|2021-02-03 18:10:00|10503.7|10502.7|10503.6|10502.6|10504.3|10503.3|10502.4|10501.7|211
1612376100000|2021-02-03 18:15:00|10503.5|10502.5|10504.3|10503.3|10504.5|10503.6|10503.4|10502.5|136
1612376400000|2021-02-03 18:20:00|10504.4|10503.4|10504.2|10503.5|10504.4|10503.5|10503.5|10502.7|161
1612376700000|2021-02-03 18:25:00|10504.3|10503.3|10504.9|10503.9|10504.9|10503.9|10502.7|10502|232
1612377000000|2021-02-03 18:30:00|10505|10504|10505|10504.3|10505.3|10504.4|10504.1|10503.2|197
1612377300000|2021-02-03 18:35:00|10505.2|10504.2|10503.6|10502.6|10505.2|10504.2|10503.4|10502.6|143
1612377600000|2021-02-03 18:40:00|10503.3|10502.3|10503.7|10503|10504.2|10503.2|10503|10502|211
1612377900000|2021-02-03 18:45:00|10503.9|10502.9|10505|10504|10505.1|10504.3|10503.7|10502.8|173
1612378200000|2021-02-03 18:50:00|10504.9|10503.9|10506.8|10505.8|10507.2|10506.5|10504.9|10503.9|198
1612378500000|2021-02-03 18:55:00|10506.7|10505.7|10505.7|10504.7|10506.8|10505.8|10505.5|10504.5|176
1612378800000|2021-02-03 19:00:00|10505.8|10504.8|10505.2|10504.2|10506.5|10505.5|10504.8|10503.8|144
1612379100000|2021-02-03 19:05:00|10505.1|10504.1|10504.6|10503.6|10505.2|10504.2|10504.2|10503.4|141
1612379400000|2021-02-03 19:10:00|10504.7|10503.7|10504.3|10503.6|10505.1|10504.3|10504.3|10503.4|105
1612379700000|2021-02-03 19:15:00|10504.4|10503.7|10503.9|10502.9|10504.9|10504.1|10503.7|10502.7|97
1612380000000|2021-02-03 19:20:00|10504|10503|10504.3|10503.6|10504.5|10503.7|10503.1|10502.3|111
1612380300000|2021-02-03 19:25:00|10504.4|10503.7|10503.6|10502.6|10504.6|10503.8|10503.5|10502.5|184
1612380600000|2021-02-03 19:30:00|10503.7|10502.7|10504.1|10503.1|10504.3|10503.4|10503.3|10502.4|157
1612380900000|2021-02-03 19:35:00|10504.2|10503.2|10504|10503|10504.4|10503.4|10503.8|10502.8|83
1612381200000|2021-02-03 19:40:00|10504.1|10503.1|10503.7|10502.7|10504.8|10503.8|10503.4|10502.6|136
1612381500000|2021-02-03 19:45:00|10503.6|10502.6|10504.2|10503.2|10504.3|10503.3|10503.5|10502.6|140
1612381800000|2021-02-03 19:50:00|10504.3|10503.3|10505.3|10504.6|10505.5|10504.8|10503.7|10502.7|175
1612382100000|2021-02-03 19:55:00|10505.2|10504.5|10505.9|10504.9|10506|10505|10504.1|10503.3|217
1612382400000|2021-02-03 20:00:00|10505.8|10504.8|10504.9|10503.9|10506|10505.2|10504.5|10503.5|245
1612382700000|2021-02-03 20:05:00|10505|10504|10505.7|10504.7|10506.4|10505.4|10504.9|10504|150
1612383000000|2021-02-03 20:10:00|10505.6|10504.6|10505|10504|10505.9|10504.9|10504.8|10504|131
1612383300000|2021-02-03 20:15:00|10505.1|10504.1|10505.3|10504.3|10505.7|10504.7|10504.8|10503.8|159
1612383600000|2021-02-03 20:20:00|10505.4|10504.4|10505.1|10504.1|10505.6|10504.6|10504.6|10503.6|167
1612383900000|2021-02-03 20:25:00|10505|10504.3|10504.5|10503.5|10505.3|10504.4|10503.3|10502.3|194
1612384200000|2021-02-03 20:30:00|10504.6|10503.6|10504|10503|10504.9|10504|10503.9|10503|116
1612384500000|2021-02-03 20:35:00|10503.5|10502.8|10504|10503|10504.2|10503.4|10503.2|10502.2|118
1612384800000|2021-02-03 20:40:00|10503.9|10502.9|10502.8|10501.8|10504.1|10503.1|10502|10501.3|253
1612385100000|2021-02-03 20:45:00|10502.7|10501.7|10502.9|10501.9|10503.3|10502.4|10502.5|10501.6|179
1612385400000|2021-02-03 20:50:00|10503.2|10502.2|10502.4|10501.4|10503.4|10502.4|10502|10501.2|179
1612385700000|2021-02-03 20:55:00|10502.3|10501.3|10503|10502|10503.1|10502.3|10501.5|10500.5|324
1612386000000|2021-02-03 21:00:00|10503.1|10502.1|10503.8|10502.8|10504.6|10503.6|10503.1|10502.1|226
1612386300000|2021-02-03 21:05:00|10503.9|10502.9|10503.1|10502.1|10503.9|10502.9|10502.7|10501.7|139
1612386600000|2021-02-03 21:10:00|10503.2|10502.2|10503.6|10502.6|10503.6|10502.6|10502.2|10501.3|129
1612386900000|2021-02-03 21:15:00|10503.5|10502.5|10502.9|10501.9|10503.7|10502.8|10502.8|10501.8|94
1612387200000|2021-02-03 21:20:00|10502.8|10501.8|10503.3|10502.3|10503.5|10502.5|10502.7|10501.7|80
1612387500000|2021-02-03 21:25:00|10503.4|10502.4|10503.8|10502.8|10504.1|10503.1|10503|10502.1|85
1612387800000|2021-02-03 21:30:00|10503.7|10502.7|10503.4|10502.4|10503.8|10502.8|10503.3|10502.3|65
1612388100000|2021-02-03 21:35:00|10503.3|10502.3|10503.5|10502.5|10503.7|10502.7|10503.3|10502.3|60
1612388400000|2021-02-03 21:40:00|10503.6|10502.6|10503.9|10502.9|10503.9|10502.9|10503|10502|156
1612388700000|2021-02-03 21:45:00|10503.8|10502.8|10503.6|10502.6|10503.9|10502.9|10503.3|10502.3|174
1612389000000|2021-02-03 21:50:00|10503.5|10502.5|10503.6|10502.6|10504|10503|10503.5|10502.5|159
1612389300000|2021-02-03 21:55:00|10503.5|10502.5|10503.4|10502.4|10503.9|10502.9|10503.1|10502.1|115
1612389600000|2021-02-03 22:00:00|10503.3|10502.3|10503.7|10500.1|10503.8|10502.3|10502.1|10498.1|37
1612389900000|2021-02-03 22:05:00|10503.9|10499.3|10504.4|10499.6|10504.6|10500.5|10503.5|10499|828
1612390200000|2021-02-03 22:10:00|10504.3|10499.5|10504.1|10499.2|10504.9|10500.5|10503.4|10498.8|1168
1612390500000|2021-02-03 22:15:00|10504.2|10499.1|10503.9|10499.9|10504.9|10500.4|10503.5|10499|985
1612390800000|2021-02-03 22:20:00|10503.8|10500|10503.7|10499.6|10504.7|10500.6|10503|10499.1|796
1612391100000|2021-02-03 22:25:00|10503.5|10500.1|10503.6|10500.8|10504.5|10501.5|10503.3|10499.2|937
1612391400000|2021-02-03 22:30:00|10503.7|10500.9|10503.7|10501.8|10504.5|10502.2|10503.4|10500.8|858
1612391700000|2021-02-03 22:35:00|10503.8|10501.7|10504.5|10501|10505.2|10502.2|10503.6|10500.1|870
1612392000000|2021-02-03 22:40:00|10504.4|10501.1|10504.1|10501.7|10504.8|10502.1|10503.9|10500.4|503
1612392300000|2021-02-03 22:45:00|10504.6|10502.1|10504.2|10501.6|10505.4|10502.4|10504.1|10500.7|1397
1612392600000|2021-02-03 22:50:00|10504.3|10501.5|10504.3|10502|10504.5|10502.2|10504|10501.4|1147
1612392900000|2021-02-03 22:55:00|10504.2|10501.9|10505.1|10502.2|10505.9|10502.9|10503.9|10501.3|441
1612393200000|2021-02-03 23:00:00|10504.9|10501.9|10503.7|10502.7|10505.4|10503.2|10503.6|10501.3|593
1612393500000|2021-02-03 23:05:00|10503.8|10502.8|10501.4|10500.4|10503.8|10502.8|10501.3|10500.3|172
1612393800000|2021-02-03 23:10:00|10501.6|10500.6|10502.4|10501.4|10502.9|10501.9|10501.5|10500.5|135
1612394100000|2021-02-03 23:15:00|10502.5|10501.5|10502.6|10501.6|10502.9|10501.9|10502|10501|116
1612394400000|2021-02-03 23:20:00|10502.5|10501.5|10502.2|10501.2|10502.7|10501.7|10502|10501|111
1612394700000|2021-02-03 23:25:00|10502.1|10501.1|10500.6|10499.6|10502.1|10501.1|10500.6|10499.6|98
1612395000000|2021-02-03 23:30:00|10500.5|10499.5|10499.8|10498.8|10500.5|10499.5|10499.3|10498.3|86
1612395300000|2021-02-03 23:35:00|10499.9|10498.9|10499.1|10498.1|10500.4|10499.4|10499|10498.1|109
1612395600000|2021-02-03 23:40:00|10499.2|10498.2|10499.6|10498.6|10499.7|10498.7|10498.9|10498|84
1612395900000|2021-02-03 23:45:00|10499.4|10498.4|10500.1|10499.4|10500.7|10499.7|10499.4|10498.4|169
1612396200000|2021-02-03 23:50:00|10500.2|10499.5|10501.2|10500.2|10501.4|10500.4|10500.1|10499.1|143
1612396500000|2021-02-03 23:55:00|10501.3|10500.3|10500.4|10499.4|10502|10501|10499.7|10498.7|151
1612396800000|2021-02-04 00:00:00|10500.3|10499.3|10500.8|10499.8|10502.2|10501.2|10499.5|10498.5|262
1612397100000|2021-02-04 00:05:00|10500.7|10499.7|10500.2|10499.2|10501.8|10500.8|10499.8|10498.8|164
1612397400000|2021-02-04 00:10:00|10500.1|10499.1|10499|10498.3|10501.4|10500.6|10499|10498.2|241
1612397700000|2021-02-04 00:15:00|10499.1|10498.4|10498.2|10497.2|10500.1|10499.4|10498.1|10497.1|167
1612398000000|2021-02-04 00:20:00|10498.1|10497.1|10498.6|10497.9|10500.6|10499.6|10497.8|10497.1|176
1612398300000|2021-02-04 00:25:00|10498.7|10498|10500.6|10499.6|10500.8|10499.9|10498.6|10497.9|185
1612398600000|2021-02-04 00:30:00|10500.5|10499.5|10502.4|10501.7|10503.1|10502.1|10500.4|10499.5|128
1612398900000|2021-02-04 00:35:00|10502.5|10501.8|10502.8|10501.8|10502.8|10502|10502.1|10501.3|171
1612399200000|2021-02-04 00:40:00|10502.7|10501.7|10503.3|10502.3|10503.3|10502.4|10502.2|10501.2|145
1612399500000|2021-02-04 00:45:00|10503.2|10502.2|10504|10503|10504.1|10503.2|10503|10502|234
1612399800000|2021-02-04 00:50:00|10503.9|10502.9|10503.1|10502.1|10504.6|10503.6|10502.2|10501.3|460
1612400100000|2021-02-04 00:55:00|10503.2|10502.2|10505.9|10504.9|10507.3|10506.5|10502|10501|458
1612400400000|2021-02-04 01:00:00|10505.8|10504.8|10503.3|10502.6|10506.2|10505.2|10503.3|10502.5|286
1612400700000|2021-02-04 01:05:00|10503.5|10502.5|10503.1|10502.1|10504.3|10503.3|10502.4|10501.4|223
1612401000000|2021-02-04 01:10:00|10503|10502|10503.3|10502.3|10504|10503|10502.7|10501.7|158
1612401300000|2021-02-04 01:15:00|10503.4|10502.4|10503.7|10502.7|10504.3|10503.3|10501.6|10500.6|247
1612401600000|2021-02-04 01:20:00|10503.6|10502.6|10504.7|10503.7|10505.2|10504.3|10503.3|10502.3|183
1612401900000|2021-02-04 01:25:00|10504.8|10503.8|10504.7|10503.7|10505.2|10504.3|10504.3|10503.4|122
1612402200000|2021-02-04 01:30:00|10504.6|10503.6|10504.5|10503.8|10505.3|10504.3|10504.4|10503.6|142
1612402500000|2021-02-04 01:35:00|10504.6|10503.6|10504.4|10503.7|10505.3|10504.4|10504.2|10503.4|147
1612402800000|2021-02-04 01:40:00|10504.5|10503.5|10504.8|10503.8|10505.3|10504.4|10504.4|10503.5|151
1612403100000|2021-02-04 01:45:00|10504.6|10503.9|10505.1|10504.1|10506.6|10505.9|10504.5|10503.6|301
1612403400000|2021-02-04 01:50:00|10505.2|10504.2|10504.7|10504|10506.8|10505.8|10504.5|10503.7|319
1612403700000|2021-02-04 01:55:00|10504.6|10503.9|10507.7|10506.7|10508.2|10507.4|10504.6|10503.8|422
1612404000000|2021-02-04 02:00:00|10507.6|10506.6|10506.5|10505.5|10507.8|10506.8|10504.5|10503.8|312
1612404300000|2021-02-04 02:05:00|10506.4|10505.4|10503.8|10502.8|10506.5|10505.5|10503.7|10502.7|236
1612404600000|2021-02-04 02:10:00|10504.2|10503.2|10504.2|10503.2|10505.1|10504.3|10503.1|10502.2|247
1612404900000|2021-02-04 02:15:00|10504.3|10503.3|10506.4|10505.4|10506.4|10505.4|10503.9|10503.1|192
1612405200000|2021-02-04 02:20:00|10506.3|10505.3|10507.5|10506.5|10508.2|10507.2|10505.5|10504.5|225
1612405500000|2021-02-04 02:25:00|10507.6|10506.6|10507.6|10506.6|10508.4|10507.4|10506.8|10506|193
1612405800000|2021-02-04 02:30:00|10507.7|10506.7|10506.9|10505.9|10508.1|10507.1|10506.6|10505.8|220
1612406100000|2021-02-04 02:35:00|10506.7|10506|10506|10505.3|10507.1|10506.2|10505.9|10505.1|186
1612406400000|2021-02-04 02:40:00|10505.9|10505.2|10506.6|10505.9|10507.4|10506.7|10505.8|10505|238
1612406700000|2021-02-04 02:45:00|10506.7|10505.7|10507|10506|10507|10506|10505.7|10504.8|126
1612407000000|2021-02-04 02:50:00|10506.9|10505.9|10506.3|10505.3|10507.2|10506.3|10506.1|10505.2|192
1612407300000|2021-02-04 02:55:00|10506.2|10505.5|10506.2|10505.2|10507.1|10506.2|10505.7|10504.8|154
1612407600000|2021-02-04 03:00:00|10506.5|10505.5|10506.5|10505.5|10507|10506|10505.7|10504.8|121
1612407900000|2021-02-04 03:05:00|10506.3|10505.6|10507|10506|10507.5|10506.6|10506.1|10505.1|166
1612408200000|2021-02-04 03:10:00|10507.1|10506.1|10508|10507|10508.1|10507.1|10506.8|10505.9|167
1612408500000|2021-02-04 03:15:00|10507.6|10506.9|10507.7|10507|10508.5|10507.7|10507.4|10506.6|179
1612408800000|2021-02-04 03:20:00|10507.6|10506.7|10508.6|10507.9|10508.9|10508.1|10507.2|10506.2|205
1612409100000|2021-02-04 03:25:00|10508.7|10508|10510.2|10509.2|10510.9|10510.2|10508.4|10507.6|360
1612409400000|2021-02-04 03:30:00|10510.3|10509.3|10509.7|10508.7|10511.7|10510.9|10509.4|10508.5|234
1612409700000|2021-02-04 03:35:00|10509.6|10508.9|10508.6|10507.6|10509.9|10509|10508.5|10507.6|178
1612410000000|2021-02-04 03:40:00|10508.7|10507.7|10509.4|10508.4|10509.7|10508.9|10508.3|10507.4|256
1612410300000|2021-02-04 03:45:00|10509.2|10508.5|10509.6|10508.6|10510.4|10509.4|10508.9|10507.9|232
1612410600000|2021-02-04 03:50:00|10509.5|10508.5|10512.4|10511.4|10512.5|10511.6|10509|10508|190
1612410900000|2021-02-04 03:55:00|10512.5|10511.5|10512|10511|10513.6|10512.7|10511.8|10511|369
1612411200000|2021-02-04 04:00:00|10512.1|10511.1|10511.3|10510.3|10512.9|10511.9|10510.3|10509.5|218
1612411500000|2021-02-04 04:05:00|10511.2|10510.2|10510.9|10509.9|10512.4|10511.6|10510.6|10509.8|189
1612411800000|2021-02-04 04:10:00|10510.8|10509.8|10512.6|10511.6|10512.7|10511.7|10510.8|10509.8|145
1612412100000|2021-02-04 04:15:00|10512.5|10511.5|10513.5|10512.5|10514.3|10513.3|10512.1|10511.1|197
1612412400000|2021-02-04 04:20:00|10513.6|10512.6|10512.8|10512.1|10513.7|10512.7|10512.6|10511.7|81
1612412700000|2021-02-04 04:25:00|10512.7|10512|10514.1|10513.1|10514.4|10513.5|10512.7|10512|145
1612413000000|2021-02-04 04:30:00|10513.8|10513|10510.6|10509.6|10514|10513.1|10510.5|10509.5|254
1612413300000|2021-02-04 04:35:00|10510.5|10509.5|10512|10511|10512.5|10511.6|10510.5|10509.5|149
1612413600000|2021-02-04 04:40:00|10512.3|10511.3|10513.4|10512.4|10513.8|10512.9|10512.1|10511.2|114
1612413900000|2021-02-04 04:45:00|10513.5|10512.5|10513.5|10512.5|10514.2|10513.2|10513.1|10512.2|127
1612414200000|2021-02-04 04:50:00|10513.4|10512.4|10513.8|10512.8|10514|10513.2|10512.7|10511.8|110
1612414500000|2021-02-04 04:55:00|10513.9|10512.9|10513.7|10512.7|10514.4|10513.5|10513.6|10512.7|140
1612414800000|2021-02-04 05:00:00|10513.8|10512.8|10515.3|10514.3|10515.3|10514.3|10512.6|10511.8|276
1612415100000|2021-02-04 05:05:00|10515.4|10514.4|10514|10513|10515.6|10514.6|10514|10513|242
1612415400000|2021-02-04 05:10:00|10514.1|10513.1|10514|10513|10514.7|10513.7|10513.7|10512.7|209
1612415700000|2021-02-04 05:15:00|10514.1|10513.1|10514.6|10513.6|10516.1|10515.3|10513.9|10513.1|147
1612416000000|2021-02-04 05:20:00|10514.7|10513.7|10516|10515.3|10516.2|10515.4|10513.9|10513|198
1612416300000|2021-02-04 05:25:00|10516.2|10515.2|10518.7|10517.7|10519.1|10518.1|10516.1|10515.1|263
1612416600000|2021-02-04 05:30:00|10518.8|10517.8|10518.7|10517.7|10519.6|10518.6|10518.5|10517.7|205
1612416900000|2021-02-04 05:35:00|10518.8|10517.8|10516.3|10515.3|10519|10518.1|10516|10515.1|290
1612417200000|2021-02-04 05:40:00|10516.2|10515.2|10516.1|10515.1|10516.5|10515.5|10515|10514.1|260
1612417500000|2021-02-04 05:45:00|10516.2|10515.2|10517.1|10516.1|10517.2|10516.2|10515.9|10515.1|151
1612417800000|2021-02-04 05:50:00|10517|10516|10516.6|10515.9|10517.7|10516.9|10516.5|10515.5|154
1612418100000|2021-02-04 05:55:00|10516.7|10516|10514.9|10513.9|10517.1|10516.4|10514.5|10513.5|230
1612418400000|2021-02-04 06:00:00|10515|10514|10516.8|10515.8|10517.5|10516.6|10514.9|10513.9|230
1612418700000|2021-02-04 06:05:00|10516.7|10515.7|10517.9|10516.9|10518.1|10517.1|10516.7|10515.7|130
1612419000000|2021-02-04 06:10:00|10518|10517|10519|10518|10519.3|10518.3|10516.7|10515.9|172
1612419300000|2021-02-04 06:15:00|10519.1|10518.1|10518.1|10517.1|10519.7|10518.9|10518.1|10517.1|175
1612419600000|2021-02-04 06:20:00|10517.9|10516.9|10518.2|10517.2|10518.2|10517.4|10516.8|10515.8|192
1612419900000|2021-02-04 06:25:00|10518.3|10517.3|10518.2|10517.2|10520.6|10519.9|10518.2|10517.2|253
1612420200000|2021-02-04 06:30:00|10518.3|10517.3|10518.3|10517.3|10518.4|10517.4|10517.5|10516.5|182
1612420500000|2021-02-04 06:35:00|10518.2|10517.2|10517.4|10516.4|10518.6|10517.8|10517.1|10516.1|135
1612420800000|2021-02-04 06:40:00|10517.5|10516.5|10518|10517.3|10518.4|10517.4|10517.4|10516.5|140
1612421100000|2021-02-04 06:45:00|10517.9|10517.2|10520.3|10519.3|10520.3|10519.3|10517.8|10516.9|174
1612421400000|2021-02-04 06:50:00|10520.2|10519.5|10518.9|10518.2|10520.5|10519.6|10518.6|10517.6|188
1612421700000|2021-02-04 06:55:00|10518.7|10518|10520.4|10519.4|10520.6|10519.7|10518.7|10517.7|207
1612422000000|2021-02-04 07:00:00|10520.3|10519.3|10523|10522.3|10525.9|10524.9|10520.1|10519.2|493
1612422300000|2021-02-04 07:05:00|10523.4|10522.4|10526.5|10525.5|10526.5|10525.5|10521.6|10520.6|440
1612422600000|2021-02-04 07:10:00|10526.4|10525.4|10524.7|10523.7|10526.6|10525.7|10522.5|10521.6|383
1612422900000|2021-02-04 07:15:00|10524.8|10523.8|10523.6|10522.6|10525.1|10524.3|10521.9|10520.9|373
1612423200000|2021-02-04 07:20:00|10523.7|10522.7|10524.3|10523.3|10524.3|10523.5|10520.9|10520.2|278
1612423500000|2021-02-04 07:25:00|10524.2|10523.2|10524.5|10523.5|10525.6|10524.8|10523.6|10522.6|221
1612423800000|2021-02-04 07:30:00|10524.6|10523.6|10523|10522|10526.3|10525.5|10522.1|10521.2|384
1612424100000|2021-02-04 07:35:00|10522.9|10521.9|10524|10523|10524|10523|10522.3|10521.4|251
1612424400000|2021-02-04 07:40:00|10524.1|10523.1|10523|10522|10524.1|10523.1|10522.5|10521.7|184
1612424700000|2021-02-04 07:45:00|10522.9|10522.2|10522|10521|10523.6|10522.7|10521.7|10520.7|246
1612425000000|2021-02-04 07:50:00|10521.9|10520.9|10522.9|10522.2|10523.1|10522.2|10520.7|10519.7|281
1612425300000|2021-02-04 07:55:00|10522.8|10522.1|10519.9|10518.9|10522.8|10522.1|10519.2|10518.5|449
1612425600000|2021-02-04 08:00:00|10520.1|10519.1|10519|10518|10520.2|10519.4|10517.5|10516.7|521
1612425900000|2021-02-04 08:05:00|10519.1|10518.1|10521.5|10520.5|10522.5|10521.5|10518.9|10518.1|482
1612426200000|2021-02-04 08:10:00|10521.4|10520.4|10516.3|10515.6|10521.5|10520.5|10514.7|10514|537
1612426500000|2021-02-04 08:15:00|10516.5|10515.5|10517.2|10516.2|10518.2|10517.2|10515.3|10514.5|435
1612426800000|2021-02-04 08:20:00|10517.3|10516.3|10519.9|10518.9|10521.6|10520.8|10517.1|10516.1|407
1612427100000|2021-02-04 08:25:00|10519.5|10518.8|10521.1|10520.1|10521.9|10521.2|10518.3|10517.5|419
1612427400000|2021-02-04 08:30:00|10521|10520|10518.7|10517.7|10521|10520.2|10518.3|10517.5|389
1612427700000|2021-02-04 08:35:00|10518.8|10517.8|10518.2|10517.2|10519.3|10518.4|10517.4|10516.7|301
1612428000000|2021-02-04 08:40:00|10518.1|10517.1|10519.6|10518.9|10519.8|10518.9|10517.5|10516.6|241
1612428300000|2021-02-04 08:45:00|10519.7|10518.7|10523.2|10522.2|10523.6|10522.7|10519|10518.3|309
1612428600000|2021-02-04 08:50:00|10523.5|10522.5|10522.3|10521.6|10524.9|10523.9|10522|10521.1|336
1612428900000|2021-02-04 08:55:00|10522.4|10521.7|10523.6|10522.6|10524.4|10523.5|10521.7|10520.9|282
1612429200000|2021-02-04 09:00:00|10523.7|10522.7|10527.1|10526.4|10527.9|10527|10523.3|10522.6|435
1612429500000|2021-02-04 09:05:00|10527|10526.3|10527.4|10526.7|10527.6|10526.7|10525.6|10524.8|374
1612429800000|2021-02-04 09:10:00|10527.6|10526.6|10524.4|10523.4|10528.5|10527.6|10523.5|10522.6|417
1612430100000|2021-02-04 09:15:00|10524.3|10523.6|10526.1|10525.1|10527.3|10526.4|10524.3|10523.3|327
1612430400000|2021-02-04 09:20:00|10526.2|10525.2|10525.5|10524.5|10527|10526|10524.5|10523.5|315
1612430700000|2021-02-04 09:25:00|10525.4|10524.4|10523.3|10522.3|10525.5|10524.5|10523.2|10522.2|213
1612431000000|2021-02-04 09:30:00|10523.2|10522.2|10526.1|10525.1|10526.4|10525.4|10523.2|10522.2|289
1612431300000|2021-02-04 09:35:00|10526.2|10525.2|10524.9|10523.9|10526.6|10525.7|10524.4|10523.6|399
1612431600000|2021-02-04 09:40:00|10524.7|10524|10524.5|10523.8|10525.3|10524.4|10523|10522.1|343
1612431900000|2021-02-04 09:45:00|10524.6|10523.9|10522.2|10521.2|10524.9|10524.1|10521.6|10520.6|337
1612432200000|2021-02-04 09:50:00|10522.1|10521.1|10521.3|10520.6|10522.5|10521.5|10520.6|10519.7|245
1612432500000|2021-02-04 09:55:00|10521.4|10520.7|10523.8|10522.8|10523.8|10523|10521.1|10520.4|302
1612432800000|2021-02-04 10:00:00|10523.6|10522.9|10522.8|10522.1|10524.4|10523.5|10521.8|10520.9|333
1612433100000|2021-02-04 10:05:00|10522.7|10522|10522.3|10521.3|10523.7|10522.8|10522.1|10521.1|220
1612433400000|2021-02-04 10:10:00|10522.2|10521.2|10523.1|10522.4|10523.3|10522.5|10520.9|10520|233
1612433700000|2021-02-04 10:15:00|10523.2|10522.5|10524.9|10523.9|10525|10524|10521.9|10521.2|315
1612434000000|2021-02-04 10:20:00|10524.8|10523.8|10524.1|10523.1|10525.1|10524.4|10524|10523|244
1612434300000|2021-02-04 10:25:00|10524|10523|10524.3|10523.3|10524.9|10524|10523.6|10522.7|229
1612434600000|2021-02-04 10:30:00|10524.4|10523.4|10523.2|10522.2|10524.7|10523.7|10523|10522.2|190
1612434900000|2021-02-04 10:35:00|10523.3|10522.3|10524.3|10523.6|10524.5|10523.7|10522.9|10522.1|243
1612435200000|2021-02-04 10:40:00|10524.7|10524|10525.2|10524.5|10525.8|10524.9|10524.7|10523.9|225
1612435500000|2021-02-04 10:45:00|10525.3|10524.3|10527.7|10526.7|10527.8|10527|10524.9|10524.1|269
1612435800000|2021-02-04 10:50:00|10527.6|10526.6|10528.2|10527.2|10528.7|10527.9|10527.1|10526.3|182
1612436100000|2021-02-04 10:55:00|10528|10527.3|10529.1|10528.1|10529.7|10528.8|10528|10527.2|323
1612436400000|2021-02-04 11:00:00|10529.2|10528.2|10529.7|10528.7|10530.1|10529.3|10529.1|10528.1|242
1612436700000|2021-02-04 11:05:00|10529.5|10528.5|10529.9|10528.9|10530|10529|10528.7|10527.8|211
1612437000000|2021-02-04 11:10:00|10530|10529|10529.4|10528.4|10530|10529.1|10528.6|10527.8|144
1612437300000|2021-02-04 11:15:00|10529.5|10528.5|10529.3|10528.3|10530|10529.2|10528.7|10527.9|201
1612437600000|2021-02-04 11:20:00|10529.2|10528.2|10528.9|10527.9|10529.7|10528.8|10528.6|10527.7|250
1612437900000|2021-02-04 11:25:00|10528.8|10528.1|10529|10528.3|10529.4|10528.6|10528.5|10527.6|183
1612438200000|2021-02-04 11:30:00|10528.9|10528.2|10528.7|10527.7|10529.3|10528.4|10528.4|10527.6|180
1612438500000|2021-02-04 11:35:00|10528.6|10527.6|10528.1|10527.1|10528.7|10527.9|10527.3|10526.6|227
1612438800000|2021-02-04 11:40:00|10528|10527|10531.5|10530.8|10532|10531.1|10528|10527|303
1612439100000|2021-02-04 11:45:00|10531.7|10530.7|10529.7|10528.7|10531.7|10530.8|10529.2|10528.3|198
1612439400000|2021-02-04 11:50:00|10529.5|10528.8|10531|10530|10531.2|10530.5|10529.5|10528.7|231
1612439700000|2021-02-04 11:55:00|10531.1|10530.1|10534.2|10533.2|10534.4|10533.4|10530.7|10529.7|310
1612440000000|2021-02-04 12:00:00|10534.3|10533.3|10530.5|10529.5|10534.3|10533.3|10529.8|10528.8|718
1612440300000|2021-02-04 12:05:00|10530.6|10529.6|10530.2|10529.2|10531.6|10530.7|10528.4|10527.4|640
1612440600000|2021-02-04 12:10:00|10530.3|10529.3|10529.1|10528.1|10530.7|10529.7|10528.1|10527.1|366
1612440900000|2021-02-04 12:15:00|10529.2|10528.2|10527.9|10527.2|10529.4|10528.6|10527.7|10526.8|408
1612441200000|2021-02-04 12:20:00|10528.1|10527.1|10529.2|10528.2|10529.7|10528.9|10527.3|10526.3|426
1612441500000|2021-02-04 12:25:00|10529|10528|10529.8|10528.8|10530.4|10529.5|10528.8|10527.9|373
1612441800000|2021-02-04 12:30:00|10529.7|10529|10530.5|10529.5|10530.7|10529.9|10529|10528|313
1612442100000|2021-02-04 12:35:00|10530.4|10529.7|10528.4|10527.4|10530.6|10529.9|10527.9|10527.2|238
1612442400000|2021-02-04 12:40:00|10528.3|10527.3|10528.4|10527.7|10529.1|10528.2|10527.1|10526.4|261
1612442700000|2021-02-04 12:45:00|10528.5|10527.8|10528.6|10527.6|10529.6|10528.9|10527.4|10526.7|285
1612443000000|2021-02-04 12:50:00|10528.7|10527.7|10525.8|10524.8|10528.8|10528|10525.6|10524.8|266
1612443300000|2021-02-04 12:55:00|10526|10525|10525.6|10524.6|10526.7|10525.9|10524.7|10523.9|289
1612443600000|2021-02-04 13:00:00|10525.5|10524.5|10522.5|10521.5|10526.2|10525.2|10522.1|10521.2|443
1612443900000|2021-02-04 13:05:00|10522.4|10521.8|10524.3|10523.3|10525|10524.1|10522.4|10521.6|341
1612444200000|2021-02-04 13:10:00|10524.4|10523.4|10523.8|10523.1|10524.4|10523.4|10522.5|10521.6|322
1612444500000|2021-02-04 13:15:00|10524|10523.3|10523.8|10522.8|10524.2|10523.3|10523.3|10522.6|217
1612444800000|2021-02-04 13:20:00|10524.7|10523.7|10528.6|10527.6|10529.1|10528.2|10524.7|10523.7|403
1612445100000|2021-02-04 13:25:00|10528.5|10527.5|10528.2|10527.2|10529|10528.1|10526.5|10525.7|334
1612445400000|2021-02-04 13:30:00|10528|10527|10528.1|10527.1|10529.8|10528.8|10526.5|10525.5|551
1612445700000|2021-02-04 13:35:00|10528.2|10527.2|10526.1|10525.1|10528.6|10527.6|10525.1|10524.1|521
1612446000000|2021-02-04 13:40:00|10526|10525.3|10528.4|10527.4|10528.6|10527.7|10525.8|10524.8|472
1612446300000|2021-02-04 13:45:00|10528.2|10527.2|10529.4|10528.4|10530.2|10529.4|10527.9|10526.9|507
1612446600000|2021-02-04 13:50:00|10529.2|10528.2|10529.9|10529.2|10530.8|10529.9|10528.9|10528|414
1612446900000|2021-02-04 13:55:00|10530|10529|10531.3|10530.3|10532.1|10531.2|10529.8|10528.9|478
1612447200000|2021-02-04 14:00:00|10531.4|10530.4|10533|10532|10533.5|10532.7|10529.7|10528.7|676
1612447500000|2021-02-04 14:05:00|10532.9|10531.9|10532.9|10531.9|10533.9|10533.2|10532|10531.2|466
1612447800000|2021-02-04 14:10:00|10532.8|10531.8|10535|10534.3|10536.5|10535.5|10532.5|10531.6|445
1612448100000|2021-02-04 14:15:00|10535.2|10534.2|10534.5|10533.5|10535.9|10534.9|10533.8|10532.8|415
1612448400000|2021-02-04 14:20:00|10534.6|10533.6|10533.9|10533.2|10535.7|10534.7|10533.8|10532.9|423
1612448700000|2021-02-04 14:25:00|10534|10533.3|10535.5|10534.5|10536|10535|10534|10533.2|312
1612449000000|2021-02-04 14:30:00|10535.6|10534.6|10536.9|10535.9|10538.6|10537.6|10534.6|10533.6|515
1612449300000|2021-02-04 14:35:00|10536.8|10535.8|10539.4|10538.4|10539.5|10538.6|10535.7|10534.7|399
1612449600000|2021-02-04 14:40:00|10539.5|10538.5|10540|10539|10540.2|10539.4|10539.1|10538.1|551
1612449900000|2021-02-04 14:45:00|10540.1|10539.1|10539.7|10538.7|10540.1|10539.3|10537.9|10537.1|588
1612450200000|2021-02-04 14:50:00|10539.6|10538.6|10540.6|10539.9|10540.8|10540.1|10538.2|10537.2|698
1612450500000|2021-02-04 14:55:00|10540.7|10540|10539.7|10538.7|10543|10542|10538.5|10537.7|528
1612450800000|2021-02-04 15:00:00|10539.8|10538.8|10537.7|10537|10540.9|10539.9|10537.6|10536.8|598
1612451100000|2021-02-04 15:05:00|10537.8|10536.8|10540.3|10539.3|10540.7|10539.7|10537.5|10536.6|605
1612451400000|2021-02-04 15:10:00|10540.4|10539.6|10543.1|10542.1|10543.2|10542.4|10539.2|10538.3|492
1612451700000|2021-02-04 15:15:00|10542.8|10541.9|10545.4|10544.4|10545.5|10544.6|10542.5|10541.6|662
1612452000000|2021-02-04 15:20:00|10545.5|10544.5|10547.6|10546.6|10548|10547|10545.2|10544.3|583
1612452300000|2021-02-04 15:25:00|10547.8|10546.8|10547|10546|10547.8|10546.9|10546.1|10545.1|559
1612452600000|2021-02-04 15:30:00|10547.1|10546.1|10548.1|10547.4|10550|10549|10547|10546|707
1612452900000|2021-02-04 15:35:00|10548|10547.3|10547|10546.3|10548.9|10548|10546.2|10545.3|409
1612453200000|2021-02-04 15:40:00|10547.3|10546.4|10548.5|10547.8|10549.3|10548.5|10546.8|10545.9|427
1612453500000|2021-02-04 15:45:00|10548.4|10547.7|10547.9|10546.9|10549.5|10548.6|10547.2|10546.3|501
1612453800000|2021-02-04 15:50:00|10547.8|10546.8|10545.4|10544.7|10548.3|10547.3|10543.6|10542.7|577
1612454100000|2021-02-04 15:55:00|10545.6|10544.9|10542.4|10541.4|10546.3|10545.3|10541.9|10541|543
1612454400000|2021-02-04 16:00:00|10542.3|10541.3|10540.9|10539.9|10543.3|10542.3|10540.6|10539.8|578
1612454700000|2021-02-04 16:05:00|10540.6|10539.6|10543.5|10542.5|10544.3|10543.3|10540.6|10539.6|328
1612455000000|2021-02-04 16:10:00|10543.3|10542.3|10544|10543|10545.3|10544.4|10543.3|10542.3|323
1612455300000|2021-02-04 16:15:00|10544.1|10543.1|10545.5|10544.5|10546|10545|10543.5|10542.6|312
1612455600000|2021-02-04 16:20:00|10545.4|10544.4|10544.3|10543.3|10545.5|10544.5|10543.9|10542.9|260
1612455900000|2021-02-04 16:25:00|10544.2|10543.2|10544|10543|10544.3|10543.5|10542.9|10541.9|350
1612456200000|2021-02-04 16:30:00|10544.1|10543.1|10544.5|10543.5|10546.5|10545.6|10543.4|10542.4|418
1612456500000|2021-02-04 16:35:00|10544.4|10543.4|10545.4|10544.4|10545.5|10544.5|10542.1|10541.1|389
1612456800000|2021-02-04 16:40:00|10545.5|10544.5|10545.6|10544.6|10546|10545.1|10544.6|10543.6|367
1612457100000|2021-02-04 16:45:00|10545.5|10544.8|10544.7|10543.7|10545.6|10544.8|10544.1|10543.2|341
1612457400000|2021-02-04 16:50:00|10544.5|10543.5|10542.1|10541.1|10545|10544.1|10541.9|10540.9|350
1612457700000|2021-02-04 16:55:00|10542|10541|10543.5|10542.5|10543.8|10542.8|10541.9|10540.9|357
1612458000000|2021-02-04 17:00:00|10543.7|10542.7|10545.4|10544.4|10545.6|10544.6|10543.5|10542.5|457
1612458300000|2021-02-04 17:05:00|10545.6|10544.6|10546.3|10545.3|10546.7|10545.7|10545.1|10544.1|374
1612458600000|2021-02-04 17:10:00|10546.2|10545.2|10545.7|10544.7|10547|10546|10545.6|10544.6|233
1612458900000|2021-02-04 17:15:00|10545.8|10544.8|10546.9|10545.9|10547.1|10546.1|10545.4|10544.4|262
1612459200000|2021-02-04 17:20:00|10547.1|10546.1|10548.7|10547.7|10548.8|10547.8|10546.8|10545.8|268
1612459500000|2021-02-04 17:25:00|10548.8|10547.8|10549.3|10548.3|10549.5|10548.5|10548.5|10547.5|267
1612459800000|2021-02-04 17:30:00|10549.1|10548.4|10547.4|10546.4|10549.8|10548.8|10547.2|10546.2|272
1612460100000|2021-02-04 17:35:00|10547.3|10546.3|10547.3|10546.3|10547.7|10546.7|10546.5|10545.5|187
1612460400000|2021-02-04 17:40:00|10547.2|10546.2|10547.8|10546.8|10549.4|10548.4|10547.1|10546.1|384
1612460700000|2021-02-04 17:45:00|10547.6|10546.9|10547.4|10546.4|10547.8|10546.9|10546.6|10545.6|191
1612461000000|2021-02-04 17:50:00|10547.5|10546.5|10548.7|10547.7|10549.8|10548.9|10547.3|10546.3|273
1612461300000|2021-02-04 17:55:00|10548.5|10547.8|10545.5|10544.5|10549.1|10548.1|10545|10544.1|275
1612461600000|2021-02-04 18:00:00|10545.6|10544.6|10546.2|10545.5|10546.5|10545.6|10544.6|10543.8|282
1612461900000|2021-02-04 18:05:00|10546.3|10545.3|10545.4|10544.4|10546.4|10545.5|10544.8|10543.8|248
1612462200000|2021-02-04 18:10:00|10545.5|10544.7|10544.3|10543.3|10545.9|10544.9|10543.6|10542.6|245
1612462500000|2021-02-04 18:15:00|10544.2|10543.2|10545.3|10544.3|10545.3|10544.4|10544.1|10543.2|197
1612462800000|2021-02-04 18:20:00|10545.2|10544.2|10545.4|10544.4|10545.8|10544.9|10544.8|10544|197
1612463100000|2021-02-04 18:25:00|10545.2|10544.5|10545.2|10544.2|10546|10545|10545|10544|240
1612463400000|2021-02-04 18:30:00|10545.1|10544.1|10545.7|10545|10546|10545.1|10544.7|10543.7|237
1612463700000|2021-02-04 18:35:00|10545.8|10545.1|10546.9|10546.2|10547.2|10546.4|10545.8|10545|254
1612464000000|2021-02-04 18:40:00|10547.1|10546.1|10547.5|10546.5|10547.6|10546.7|10546.7|10545.8|164
1612464300000|2021-02-04 18:45:00|10547.3|10546.3|10548.8|10547.8|10549.3|10548.3|10547.3|10546.3|232
1612464600000|2021-02-04 18:50:00|10548.7|10547.7|10548.3|10547.3|10550.8|10549.9|10548|10547.1|349
1612464900000|2021-02-04 18:55:00|10548.2|10547.5|10550.2|10549.2|10550.7|10549.5|10547.1|10546.2|309
1612465200000|2021-02-04 19:00:00|10550.4|10549.4|10549.8|10548.8|10550.6|10549.6|10549.6|10548.7|164
1612465500000|2021-02-04 19:05:00|10549.9|10548.9|10550.2|10549.2|10550.3|10549.4|10549|10548.1|154
1612465800000|2021-02-04 19:10:00|10550.3|10549.3|10550|10549|10550.3|10549.5|10549.5|10548.6|157
1612466100000|2021-02-04 19:15:00|10549.8|10549.1|10550.1|10549.4|10550.3|10549.5|10549.7|10549|149
1612466400000|2021-02-04 19:20:00|10550.2|10549.2|10549.6|10548.9|10550.5|10549.5|10549|10548|163
1612466700000|2021-02-04 19:25:00|10549.5|10548.6|10550.2|10549.2|10550.5|10549.5|10549|10548.1|137
1612467000000|2021-02-04 19:30:00|10550.1|10549.4|10553.3|10552.3|10553.5|10552.5|10550|10549.2|302
1612467300000|2021-02-04 19:35:00|10553|10552.1|10551.8|10551.1|10553.6|10552.6|10550.4|10549.6|273
1612467600000|2021-02-04 19:40:00|10551.9|10550.9|10552.1|10551.1|10552.6|10551.6|10550.7|10549.8|297
1612467900000|2021-02-04 19:45:00|10551.9|10551.2|10551.2|10550.2|10552.6|10551.8|10551|10550|224
1612468200000|2021-02-04 19:50:00|10551.3|10550.3|10551.2|10550.5|10552.7|10551.7|10550.6|10549.8|206
1612468500000|2021-02-04 19:55:00|10551.3|10550.3|10552.9|10552.2|10553.2|10552.3|10550.7|10549.7|387
1612468800000|2021-02-04 20:00:00|10552.8|10551.8|10552.5|10551.5|10553.5|10552.6|10551.2|10550.3|441
1612469100000|2021-02-04 20:05:00|10552.6|10551.6|10553.6|10552.6|10554.3|10553.3|10552.6|10551.6|366
1612469400000|2021-02-04 20:10:00|10553.2|10552.2|10555.3|10554.3|10555.5|10554.6|10553|10552|363
1612469700000|2021-02-04 20:15:00|10555.1|10554.4|10554.7|10553.7|10555.2|10554.4|10553.8|10552.8|317
1612470000000|2021-02-04 20:20:00|10554.3|10553.3|10555.2|10554.5|10555.7|10554.7|10553.9|10552.9|317
1612470300000|2021-02-04 20:25:00|10555.1|10554.4|10555.3|10554.3|10555.8|10554.9|10555|10554.1|217
1612470600000|2021-02-04 20:30:00|10555.2|10554.5|10556.1|10555.4|10556.4|10555.6|10554.6|10553.7|275
1612470900000|2021-02-04 20:35:00|10556|10555.3|10556.3|10555.3|10557.1|10556.2|10555.7|10554.8|188
1612471200000|2021-02-04 20:40:00|10556.4|10555.4|10556.6|10555.6|10557|10556.2|10555.3|10554.3|175
1612471500000|2021-02-04 20:45:00|10556.5|10555.5|10556.1|10555.4|10556.7|10555.9|10555.5|10554.7|262
1612471800000|2021-02-04 20:50:00|10556.2|10555.2|10555.1|10554.1|10556.7|10555.7|10555|10554|245
1612472100000|2021-02-04 20:55:00|10555.2|10554.2|10555.3|10554.3|10556|10555|10555|10554|256
1612472400000|2021-02-04 21:00:00|10555.4|10554.4|10554.5|10553.5|10556.1|10555.1|10552.9|10551.9|358
1612472700000|2021-02-04 21:05:00|10554.6|10553.6|10554.8|10553.8|10556|10555|10554.4|10553.4|319
1612473000000|2021-02-04 21:10:00|10554.6|10553.6|10553.7|10552.7|10554.8|10553.8|10553.4|10552.6|251
1612473300000|2021-02-04 21:15:00|10553.8|10552.8|10553.7|10552.7|10554.2|10553.2|10553.2|10552.2|201
1612473600000|2021-02-04 21:20:00|10553.5|10552.5|10553.9|10552.9|10554.1|10553.1|10553.2|10552.2|100
1612473900000|2021-02-04 21:25:00|10554.1|10553.1|10554.2|10553.2|10554.4|10553.6|10553.5|10552.5|390
1612474200000|2021-02-04 21:30:00|10554.1|10553.1|10555.4|10554.4|10555.7|10554.7|10554|10553|210
1612474500000|2021-02-04 21:35:00|10555.3|10554.3|10554.7|10553.7|10555.5|10554.6|10554.7|10553.7|156
1612474800000|2021-02-04 21:40:00|10554.9|10553.9|10555.2|10554.5|10555.6|10554.6|10554.3|10553.6|119
1612475100000|2021-02-04 21:45:00|10555.3|10554.3|10556.3|10555.3|10556.4|10555.4|10555.1|10554.1|298
1612475400000|2021-02-04 21:50:00|10556.2|10555.2|10555.7|10554.7|10556.3|10555.3|10555.1|10554.1|406
1612475700000|2021-02-04 21:55:00|10555.6|10554.6|10557.4|10552.8|10558|10556.4|10555.6|10552.8|344
1612476000000|2021-02-04 22:00:00|10556.8|10552.7|10557.3|10551.7|10557.9|10555|10556.3|10551.2|34
1612476300000|2021-02-04 22:05:00|10556.6|10550.6|10557.6|10554.7|10559.6|10554.8|10555.2|10549.4|228
1612476600000|2021-02-04 22:10:00|10557|10552.5|10557.2|10553.5|10558|10554.8|10556.4|10551.6|313
1612476900000|2021-02-04 22:15:00|10557.5|10551.8|10557.8|10553.4|10558.7|10554.5|10555.5|10551.8|303
1612477200000|2021-02-04 22:20:00|10558|10552.4|10557.5|10554.1|10558.9|10554.4|10556.9|10551.9|211
1612477500000|2021-02-04 22:25:00|10557.4|10553.2|10557.4|10552.1|10559.9|10554.8|10557|10552|275
1612477800000|2021-02-04 22:30:00|10560|10554.4|10557.4|10554.5|10560|10555.1|10557.1|10552.3|355
1612478100000|2021-02-04 22:35:00|10557.3|10553.2|10556.5|10553|10559.3|10555.8|10555.1|10552.5|474
1612478400000|2021-02-04 22:40:00|10557.8|10553.3|10555.9|10552.9|10558|10554.6|10555.6|10552.1|318
1612478700000|2021-02-04 22:45:00|10555.2|10552.5|10556.2|10552.8|10556.9|10553.8|10554.6|10552.1|215
1612479000000|2021-02-04 22:50:00|10556|10553.1|10555.7|10553.1|10557.2|10553.7|10555.3|10552.3|881
1612479300000|2021-02-04 22:55:00|10555.6|10553|10555.1|10550.9|10557.1|10553.2|10553.8|10549.9|970
1612479600000|2021-02-04 23:00:00|10554.3|10550.8|10557.9|10556.8|10568|10562|10554.1|10550.8|1137
1612479900000|2021-02-04 23:05:00|10557.7|10556.7|10558.4|10557.1|10558.7|10557.6|10557.4|10556.4|738
1612480200000|2021-02-04 23:10:00|10558.3|10557.3|10557.1|10556.1|10558.3|10557.3|10556.8|10555.8|422
1612480500000|2021-02-04 23:15:00|10557|10556|10556.4|10555.4|10557.5|10556.5|10556.1|10555.1|204
1612480800000|2021-02-04 23:20:00|10556.2|10555.2|10556.1|10555.1|10556.4|10555.4|10555.6|10554.6|83
1612481100000|2021-02-04 23:25:00|10556|10555|10555.8|10554.8|10556.3|10555.3|10555.4|10554.4|56
1612481400000|2021-02-04 23:30:00|10555.7|10554.7|10555.1|10554.1|10555.7|10554.7|10554.7|10553.7|87
1612481700000|2021-02-04 23:35:00|10555.2|10554.2|10555|10554|10555.7|10554.7|10554.2|10553.2|171
1612482000000|2021-02-04 23:40:00|10555.1|10554.1|10555.7|10554.7|10557.3|10556.3|10554.1|10553.1|287
1612482300000|2021-02-04 23:45:00|10556.1|10555.1|10556.7|10555.7|10558.4|10557.4|10555.3|10554.3|300
1612482600000|2021-02-04 23:50:00|10556.8|10555.8|10557.9|10556.9|10558.3|10557.3|10556.7|10555.7|167
1612482900000|2021-02-04 23:55:00|10558|10557|10558.1|10557.1|10558.7|10557.7|10556.9|10555.9|288
1612483200000|2021-02-05 00:00:00|10558|10557|10560.1|10559.1|10560.4|10559.4|10557.1|10556.1|492
1612483500000|2021-02-05 00:05:00|10560.2|10559.2|10561.2|10560.2|10562|10561|10558.9|10557.9|315
1612483800000|2021-02-05 00:10:00|10561.3|10560.3|10563.2|10562.2|10564.6|10563.6|10560|10559|473
1612484100000|2021-02-05 00:15:00|10563.6|10562.6|10561.4|10560.4|10564.5|10563.6|10561.3|10560.3|397
1612484400000|2021-02-05 00:20:00|10561.5|10560.5|10557.5|10556.5|10561.9|10560.9|10557.1|10556.1|332
1612484700000|2021-02-05 00:25:00|10557.6|10556.6|10553.2|10552.2|10558.3|10557.3|10552.4|10551.4|453
1612485000000|2021-02-05 00:30:00|10553.1|10552.1|10550.1|10549.1|10553.8|10552.8|10547.9|10546.9|593
1612485300000|2021-02-05 00:35:00|10550.2|10549.2|10548.6|10547.6|10550.4|10549.4|10546.6|10545.6|365
1612485600000|2021-02-05 00:40:00|10548.5|10547.5|10550.1|10549.1|10551.4|10550.4|10548.5|10547.5|308
1612485900000|2021-02-05 00:45:00|10550.2|10549.2|10554.3|10553.3|10554.8|10554|10549.5|10548.5|353
1612486200000|2021-02-05 00:50:00|10554.2|10553.2|10553.5|10552.5|10555.7|10554.9|10552.3|10551.3|578
1612486500000|2021-02-05 00:55:00|10553.8|10552.8|10549.2|10548.2|10554|10553|10549|10548|520
1612486800000|2021-02-05 01:00:00|10549.1|10548.1|10548.4|10547.4|10550.1|10549.1|10548.4|10547.4|359
1612487100000|2021-02-05 01:05:00|10548.2|10547.2|10552.1|10551.1|10553.3|10552.3|10547.7|10546.7|340
1612487400000|2021-02-05 01:10:00|10552|10551|10550.4|10549.4|10552|10551|10549.6|10548.6|369
1612487700000|2021-02-05 01:15:00|10550.6|10549.6|10552.2|10551.2|10553.1|10552.1|10549.1|10548.1|266
1612488000000|2021-02-05 01:20:00|10552.1|10551.1|10551.8|10550.8|10552.6|10551.6|10550.6|10549.7|194
1612488300000|2021-02-05 01:25:00|10551.9|10550.9|10549.8|10548.8|10552|10551|10549.7|10548.7|222
1612488600000|2021-02-05 01:30:00|10549.9|10548.9|10552.5|10551.5|10552.8|10551.8|10549.5|10548.5|326
1612488900000|2021-02-05 01:35:00|10552.4|10551.4|10551.5|10550.5|10552.6|10551.6|10551.3|10550.3|225
1612489200000|2021-02-05 01:40:00|10551.6|10550.6|10548.5|10547.5|10551.6|10550.6|10548.5|10547.5|304
1612489500000|2021-02-05 01:45:00|10548.6|10547.6|10550.6|10549.6|10550.8|10549.9|10548.4|10547.4|195
1612489800000|2021-02-05 01:50:00|10550.7|10549.7|10551.2|10550.2|10551.9|10550.9|10550|10549|298
1612490100000|2021-02-05 01:55:00|10551.1|10550.1|10551.7|10550.7|10551.9|10550.9|10549.7|10548.7|245
1612490400000|2021-02-05 02:00:00|10551.1|10550.4|10551.3|10550.3|10552.4|10551.4|10550.2|10549.2|287
1612490700000|2021-02-05 02:05:00|10551.2|10550.2|10553.4|10552.4|10553.6|10552.6|10551|10550|181
1612491000000|2021-02-05 02:10:00|10553.5|10552.5|10552.1|10551.1|10554|10553.1|10551.6|10550.6|199
1612491300000|2021-02-05 02:15:00|10552|10551|10551.3|10550.3|10552.4|10551.4|10550.8|10549.8|152
1612491600000|2021-02-05 02:20:00|10551.2|10550.2|10552|10551|10552|10551|10550.6|10549.6|112
1612491900000|2021-02-05 02:25:00|10551.8|10550.8|10552.8|10551.8|10553.3|10552.3|10551.6|10550.6|175
1612492200000|2021-02-05 02:30:00|10552.9|10551.9|10552|10551|10553.1|10552.1|10551.3|10550.3|190
1612492500000|2021-02-05 02:35:00|10552.1|10551.1|10553.7|10552.7|10554|10553|10551.8|10550.9|205
1612492800000|2021-02-05 02:40:00|10553.8|10552.8|10555|10554|10556.1|10555.1|10553.2|10552.2|276
1612493100000|2021-02-05 02:45:00|10554.9|10553.9|10555.6|10554.6|10556.7|10555.7|10554.6|10553.6|222
1612493400000|2021-02-05 02:50:00|10555.7|10554.7|10554.5|10553.5|10556|10555|10554.4|10553.4|134
1612493700000|2021-02-05 02:55:00|10554.4|10553.4|10555.5|10554.5|10555.7|10554.7|10553.2|10552.2|270
1612494000000|2021-02-05 03:00:00|10555.3|10554.3|10555.3|10554.3|10556.4|10555.4|10554.3|10553.3|228
1612494300000|2021-02-05 03:05:00|10555.1|10554.4|10555.1|10554.1|10555.6|10554.7|10554.8|10553.8|119
1612494600000|2021-02-05 03:10:00|10555.2|10554.2|10555.7|10554.7|10556.7|10555.8|10554.8|10554|185
1612494900000|2021-02-05 03:15:00|10555.8|10554.8|10554.9|10553.9|10556|10555|10554.8|10553.8|189
1612495200000|2021-02-05 03:20:00|10555|10554|10555.5|10554.8|10555.8|10554.8|10554.2|10553.2|181
1612495500000|2021-02-05 03:25:00|10555.7|10554.7|10554.5|10553.5|10556.1|10555.1|10554.3|10553.3|172
1612495800000|2021-02-05 03:30:00|10554.7|10553.7|10554.7|10553.7|10555.6|10554.6|10554.4|10553.4|247
1612496100000|2021-02-05 03:35:00|10554.8|10553.8|10555.8|10554.8|10556|10555|10554.6|10553.7|170
1612496400000|2021-02-05 03:40:00|10555.7|10554.7|10555.3|10554.3|10556.3|10555.3|10554.9|10553.9|175
1612496700000|2021-02-05 03:45:00|10555.4|10554.4|10554.9|10553.9|10555.9|10554.9|10554.8|10553.8|178
1612497000000|2021-02-05 03:50:00|10555|10554|10555|10554|10555.4|10554.4|10554.7|10553.7|204
1612497300000|2021-02-05 03:55:00|10554.9|10553.9|10555.2|10554.2|10555.6|10554.6|10554.3|10553.3|195
1612497600000|2021-02-05 04:00:00|10555.3|10554.3|10554.9|10553.9|10555.4|10554.5|10554.5|10553.5|206
1612497900000|2021-02-05 04:05:00|10554.8|10553.8|10555.1|10554.1|10555.4|10554.4|10554.3|10553.3|145
1612498200000|2021-02-05 04:10:00|10555|10554|10554.7|10553.7|10555.4|10554.4|10554.5|10553.6|112
1612498500000|2021-02-05 04:15:00|10554.8|10553.8|10555.2|10554.2|10555.6|10554.6|10554.7|10553.8|119
1612498800000|2021-02-05 04:20:00|10555.3|10554.3|10555|10554|10555.3|10554.3|10554.2|10553.2|208
1612499100000|2021-02-05 04:25:00|10554.9|10553.9|10555.6|10554.6|10555.8|10554.8|10554.5|10553.6|153
1612499400000|2021-02-05 04:30:00|10555.5|10554.5|10557.4|10556.4|10558.4|10557.4|10555.5|10554.5|268
1612499700000|2021-02-05 04:35:00|10557.3|10556.3|10557.5|10556.5|10558.8|10557.8|10557.2|10556.2|298
1612500000000|2021-02-05 04:40:00|10557.8|10556.8|10557.3|10556.3|10558|10557|10556.9|10555.9|174
1612500300000|2021-02-05 04:45:00|10557.2|10556.2|10555.3|10554.3|10558|10557|10555.2|10554.2|215
1612500600000|2021-02-05 04:50:00|10555.2|10554.2|10555.7|10554.7|10556.3|10555.3|10555.2|10554.2|136
1612500900000|2021-02-05 04:55:00|10555.9|10554.9|10556.1|10555.1|10556.3|10555.3|10555.3|10554.3|181
1612501200000|2021-02-05 05:00:00|10556|10555|10555.6|10554.6|10556.2|10555.2|10555.3|10554.3|177
1612501500000|2021-02-05 05:05:00|10555.9|10554.9|10556.8|10555.8|10557.6|10556.6|10555.9|10554.9|232
1612501800000|2021-02-05 05:10:00|10556.7|10555.7|10556.4|10555.4|10557|10556|10556|10555|155
1612502100000|2021-02-05 05:15:00|10556.3|10555.3|10555.9|10554.9|10556.8|10555.8|10555.1|10554.1|199
1612502400000|2021-02-05 05:20:00|10555.7|10554.7|10555.4|10554.4|10555.9|10555|10555.1|10554.1|166
1612502700000|2021-02-05 05:25:00|10555.3|10554.3|10555.4|10554.4|10555.8|10554.8|10554.9|10553.9|143
1612503000000|2021-02-05 05:30:00|10555.5|10554.5|10553.5|10552.5|10555.7|10554.7|10553.5|10552.5|269
1612503300000|2021-02-05 05:35:00|10553.7|10552.8|10552.3|10551.3|10553.9|10552.9|10552|10551|301
1612503600000|2021-02-05 05:40:00|10552.1|10551.1|10553.9|10552.9|10554.3|10553.3|10552.1|10551.1|248
1612503900000|2021-02-05 05:45:00|10553.7|10552.7|10553.8|10552.8|10554.1|10553.2|10552.9|10551.9|192
1612504200000|2021-02-05 05:50:00|10553.9|10552.9|10552.7|10551.7|10553.9|10552.9|10552.1|10551.1|172
1612504500000|2021-02-05 05:55:00|10552.9|10551.9|10551.5|10550.5|10553|10552|10551.4|10550.4|252
1612504800000|2021-02-05 06:00:00|10551.6|10550.9|10552|10551|10552.3|10551.3|10551.3|10550.3|239
1612505100000|2021-02-05 06:05:00|10552.1|10551.1|10552.9|10551.9|10553.4|10552.5|10551.4|10550.4|191
1612505400000|2021-02-05 06:10:00|10552.7|10551.7|10554.6|10553.6|10554.8|10553.8|10552.7|10551.7|216
1612505700000|2021-02-05 06:15:00|10554.7|10553.7|10554.4|10553.4|10554.9|10553.9|10553.5|10552.5|144
1612506000000|2021-02-05 06:20:00|10554.3|10553.3|10554.4|10553.4|10554.8|10553.8|10553.8|10552.8|188
1612506300000|2021-02-05 06:25:00|10554.3|10553.3|10553.5|10552.5|10554.5|10553.5|10553.3|10552.3|161
1612506600000|2021-02-05 06:30:00|10553.7|10552.7|10552.9|10551.9|10554.4|10553.4|10552.8|10551.8|228
1612506900000|2021-02-05 06:35:00|10553|10552|10552|10551|10553.6|10552.7|10552|10551|186
1612507200000|2021-02-05 06:40:00|10551.9|10550.9|10552.3|10551.3|10553.1|10552.1|10551.9|10550.9|144
1612507500000|2021-02-05 06:45:00|10552.1|10551.1|10551.5|10550.5|10553.1|10552.1|10551.2|10550.2|257
1612507800000|2021-02-05 06:50:00|10551.6|10550.6|10550.1|10549.1|10551.6|10550.6|10549.2|10548.2|199
1612508100000|2021-02-05 06:55:00|10550.2|10549.2|10550.3|10549.3|10551.2|10550.2|10550|10549|200
1612508400000|2021-02-05 07:00:00|10550.6|10549.6|10551.4|10550.4|10552.2|10551.3|10550.3|10549.3|309
1612508700000|2021-02-05 07:05:00|10551.3|10550.3|10551.1|10550.1|10551.6|10550.6|10549.1|10548.1|360
1612509000000|2021-02-05 07:10:00|10551|10550|10550.8|10549.8|10551.3|10550.5|10549.9|10549|361
1612509300000|2021-02-05 07:15:00|10550.9|10549.9|10551.5|10550.5|10551.7|10550.7|10550.4|10549.4|245
1612509600000|2021-02-05 07:20:00|10551.8|10550.8|10550.8|10549.8|10552|10551|10550|10549|345
1612509900000|2021-02-05 07:25:00|10550.9|10549.9|10552.4|10551.4|10553.2|10552.2|10550.9|10549.9|238
1612510200000|2021-02-05 07:30:00|10552.5|10551.5|10550.2|10549.2|10552.7|10551.7|10550|10549|377
1612510500000|2021-02-05 07:35:00|10550.1|10549.1|10550.2|10549.2|10550.5|10549.5|10549.4|10548.4|255
1612510800000|2021-02-05 07:40:00|10550|10549|10551.1|10550.1|10551.3|10550.5|10549.6|10548.6|187
1612511100000|2021-02-05 07:45:00|10551|10550|10550.8|10549.8|10551.2|10550.2|10549.9|10548.9|260
1612511400000|2021-02-05 07:50:00|10550.9|10549.9|10551.3|10550.3|10551.6|10550.7|10550.2|10549.3|179
1612511700000|2021-02-05 07:55:00|10551.2|10550.5|10550.1|10549.4|10551.5|10550.6|10549.6|10548.8|220
1612512000000|2021-02-05 08:00:00|10550|10549.3|10548.7|10548|10550.3|10549.5|10548.3|10547.4|406
1612512300000|2021-02-05 08:05:00|10548.8|10548.1|10549|10548.3|10550|10549|10547.8|10546.9|297
1612512600000|2021-02-05 08:10:00|10549.1|10548.4|10545.2|10544.2|10549.8|10549.1|10545.1|10544.2|495
1612512900000|2021-02-05 08:15:00|10545.1|10544.1|10544.1|10543.1|10547.9|10547|10543.9|10543|446
1612513200000|2021-02-05 08:20:00|10544.2|10543.2|10542.9|10542.2|10545.7|10544.7|10542.3|10541.4|465
1612513500000|2021-02-05 08:25:00|10543.1|10542.1|10545.2|10544.5|10545.6|10544.6|10541.9|10541.2|410
1612513800000|2021-02-05 08:30:00|10545.3|10544.2|10543|10542|10545.6|10544.6|10542.3|10541.4|606
1612514100000|2021-02-05 08:35:00|10543.1|10542.1|10537.6|10536.6|10543.1|10542.1|10537.4|10536.4|809
1612514400000|2021-02-05 08:40:00|10537.7|10536.7|10539.2|10538.5|10539.5|10538.7|10537.3|10536.5|520
1612514700000|2021-02-05 08:45:00|10539.1|10538.4|10536.5|10535.5|10540.2|10539.3|10536.1|10535.1|452
1612515000000|2021-02-05 08:50:00|10536.6|10535.9|10536.7|10535.7|10537.1|10536.2|10535.9|10534.9|351
1612515300000|2021-02-05 08:55:00|10536.5|10535.5|10534.9|10533.9|10537.6|10536.7|10533.9|10533|521
1612515600000|2021-02-05 09:00:00|10534.8|10533.8|10535.2|10534.5|10536.6|10535.7|10534|10533.1|336
1612515900000|2021-02-05 09:05:00|10535.5|10534.4|10535.4|10534.4|10535.8|10535.1|10534|10533|266
1612516200000|2021-02-05 09:10:00|10535.5|10534.5|10534.4|10533.4|10535.5|10534.5|10534|10533.1|185
1612516500000|2021-02-05 09:15:00|10534.2|10533.5|10539.7|10539|10540.1|10539.3|10534.2|10533.5|336
1612516800000|2021-02-05 09:20:00|10539.6|10538.9|10540.1|10539.1|10541.3|10540.6|10539.2|10538.4|281
1612517100000|2021-02-05 09:25:00|10540.2|10539.2|10541.7|10541|10541.8|10541|10539.4|10538.5|206
1612517400000|2021-02-05 09:30:00|10541.8|10541.1|10541.6|10540.9|10542|10541.3|10540.8|10540|240
1612517700000|2021-02-05 09:35:00|10541.8|10540.8|10539.9|10539.2|10541.8|10540.9|10539.8|10538.9|161
1612518000000|2021-02-05 09:40:00|10540|10539.3|10543.7|10542.7|10543.9|10542.9|10539.9|10539.1|221
1612518300000|2021-02-05 09:45:00|10543.8|10542.8|10546|10545|10546.6|10545.8|10543.6|10542.6|295
1612518600000|2021-02-05 09:50:00|10546.1|10545.1|10546.6|10545.6|10546.8|10546.1|10545.4|10544.6|267
1612518900000|2021-02-05 09:55:00|10546.5|10545.8|10547.6|10546.6|10547.9|10547.2|10546.2|10545.4|213
1612519200000|2021-02-05 10:00:00|10547.5|10546.5|10550.4|10549.4|10550.6|10549.9|10547.4|10546.4|298
1612519500000|2021-02-05 10:05:00|10550.3|10549.3|10551.6|10550.6|10551.8|10550.9|10550.3|10549.3|245
1612519800000|2021-02-05 10:10:00|10551.5|10550.8|10553.8|10553.1|10554|10553.1|10550.7|10549.8|245
1612520100000|2021-02-05 10:15:00|10553.3|10552.8|10553.3|10552.3|10553.4|10552.8|10551.6|10550.8|201
1612520400000|2021-02-05 10:20:00|10553.4|10552.4|10555.6|10554.6|10556.1|10555.2|10552.7|10551.9|280
1612520700000|2021-02-05 10:25:00|10555.7|10554.7|10555.7|10554.7|10556.6|10555.8|10555.4|10554.5|228
1612521000000|2021-02-05 10:30:00|10555.8|10554.8|10555.2|10554.2|10556.2|10555.4|10554.7|10553.8|268
1612521300000|2021-02-05 10:35:00|10555|10554|10557.9|10556.9|10558.3|10557.6|10554.6|10553.7|314
1612521600000|2021-02-05 10:40:00|10557.8|10556.8|10558.7|10557.7|10559|10558.1|10557.4|10556.5|250
1612521900000|2021-02-05 10:45:00|10558.8|10557.8|10559.8|10559.1|10560.4|10559.7|10558.7|10557.7|294
1612522200000|2021-02-05 10:50:00|10559.9|10559.2|10557.3|10556.6|10560.5|10559.6|10556.6|10555.8|325
1612522500000|2021-02-05 10:55:00|10557.4|10556.7|10560.2|10559.5|10560.5|10559.6|10557.3|10556.6|192
1612522800000|2021-02-05 11:00:00|10559.9|10559.2|10562.6|10561.9|10567.7|10566.8|10559.1|10558.3|506
1612523100000|2021-02-05 11:05:00|10562.5|10561.8|10565.5|10564.5|10565.5|10564.5|10562.5|10561.6|238
1612523400000|2021-02-05 11:10:00|10565.4|10564.4|10565|10564|10565.5|10564.5|10564.3|10563.3|232
1612523700000|2021-02-05 11:15:00|10564.9|10563.9|10562.8|10561.8|10564.9|10563.9|10562.5|10561.5|316
1612524000000|2021-02-05 11:20:00|10562.7|10561.7|10562|10561|10563|10562|10560.4|10559.5|279
1612524300000|2021-02-05 11:25:00|10562.1|10561.1|10561.6|10560.6|10563.1|10562.1|10561.4|10560.4|157
1612524600000|2021-02-05 11:30:00|10561.7|10560.7|10559.6|10558.6|10562.1|10561.1|10559.5|10558.5|192
1612524900000|2021-02-05 11:35:00|10559.5|10558.5|10558.2|10557.2|10559.5|10558.5|10557.7|10556.7|286
1612525200000|2021-02-05 11:40:00|10558.3|10557.3|10557.5|10556.5|10558.7|10557.7|10557.2|10556.3|168
1612525500000|2021-02-05 11:45:00|10557.4|10556.4|10558.2|10557.2|10558.6|10557.6|10557.1|10556.3|125
1612525800000|2021-02-05 11:50:00|10558.1|10557.1|10560.7|10559.7|10561.3|10560.3|10557.8|10556.8|293
1612526100000|2021-02-05 11:55:00|10561.1|10560.1|10562|10561|10564.4|10563.6|10561.1|10560.1|274
1612526400000|2021-02-05 12:00:00|10561.9|10560.9|10561.2|10560.2|10562.5|10561.6|10560.6|10559.6|259
1612526700000|2021-02-05 12:05:00|10561.1|10560.1|10563.5|10562.5|10564.3|10563.3|10560.4|10559.4|251
1612527000000|2021-02-05 12:10:00|10563.4|10562.4|10568.9|10567.9|10568.9|10567.9|10563.3|10562.3|332
1612527300000|2021-02-05 12:15:00|10568.8|10567.8|10565.4|10564.4|10570.3|10569.3|10565.3|10564.3|326
1612527600000|2021-02-05 12:20:00|10565.5|10564.5|10567.9|10566.9|10568.5|10567.7|10565.4|10564.5|285
1612527900000|2021-02-05 12:25:00|10568|10567|10567.6|10566.9|10568.9|10567.9|10565.3|10564.5|414
1612528200000|2021-02-05 12:30:00|10567.5|10566.8|10569.4|10568.4|10570.1|10569.3|10566.7|10565.9|436
1612528500000|2021-02-05 12:35:00|10569.5|10568.5|10569.8|10568.8|10570.1|10569.2|10567.5|10566.5|267
1612528800000|2021-02-05 12:40:00|10569.9|10568.9|10570|10569|10570.6|10569.7|10569.7|10568.7|226
1612529100000|2021-02-05 12:45:00|10570.1|10569.1|10570|10569|10570.6|10569.7|10569.9|10568.9|198
1612529400000|2021-02-05 12:50:00|10570.1|10569.1|10570.2|10569.2|10570.5|10569.6|10568.2|10567.4|222
1612529700000|2021-02-05 12:55:00|10570.1|10569.1|10568.8|10567.8|10570.5|10569.6|10568.5|10567.5|315
1612530000000|2021-02-05 13:00:00|10568.9|10567.9|10573.4|10572.4|10574.2|10573.2|10568.1|10567.1|403
1612530300000|2021-02-05 13:05:00|10573.3|10572.3|10574.8|10573.8|10575.6|10574.8|10572.9|10571.9|333
1612530600000|2021-02-05 13:10:00|10574.9|10573.9|10575.6|10574.6|10576|10575.1|10574.3|10573.4|275
1612530900000|2021-02-05 13:15:00|10575.5|10574.5|10574.6|10573.6|10575.6|10574.6|10573.1|10572.1|361
1612531200000|2021-02-05 13:20:00|10574.7|10573.7|10574.8|10573.8|10577.4|10576.4|10573.5|10572.5|389
1612531500000|2021-02-05 13:25:00|10574.9|10573.9|10577.5|10574.2|10580.6|10574.7|10572.8|10571.8|492
1612531800000|2021-02-05 13:30:00|10576.4|10574.1|10558.1|10557.1|10578.5|10574.4|10557.3|10556.3|1261
1612532100000|2021-02-05 13:35:00|10557.8|10556.8|10554.8|10553.8|10558.9|10557.9|10549.6|10548.6|1275
1612532400000|2021-02-05 13:40:00|10554.7|10553.7|10554.5|10553.5|10555.9|10554.9|10551.7|10550.7|923
1612532700000|2021-02-05 13:45:00|10554.4|10553.4|10549.9|10548.9|10554.4|10553.4|10546.4|10545.4|1101
1612533000000|2021-02-05 13:50:00|10550|10549|10558.8|10557.8|10561.4|10560.4|10549.3|10548.3|1035
1612533300000|2021-02-05 13:55:00|10558.9|10557.9|10568.9|10567.9|10576.8|10575.8|10558.5|10557.5|1373
1612533600000|2021-02-05 14:00:00|10568.8|10567.8|10564.2|10563.2|10571.3|10570.3|10563.3|10562.3|988
1612533900000|2021-02-05 14:05:00|10564.3|10563.3|10566.1|10565.1|10568.4|10567.4|10561.4|10560.4|971
1612534200000|2021-02-05 14:10:00|10566.3|10565.3|10566.8|10565.8|10567.1|10566.1|10558.7|10557.7|796
1612534500000|2021-02-05 14:15:00|10566.7|10565.7|10566.4|10565.4|10569.3|10568.5|10565.4|10564.4|883
1612534800000|2021-02-05 14:20:00|10566.5|10565.5|10560.2|10559.2|10567.3|10566.3|10559|10558|810
1612535100000|2021-02-05 14:25:00|10560.1|10559.1|10555.2|10554.2|10560.1|10559.1|10554|10553|643
1612535400000|2021-02-05 14:30:00|10555.1|10554.1|10559|10558.3|10560.3|10559.3|10553.7|10552.7|556
1612535700000|2021-02-05 14:35:00|10559.2|10558.2|10554.5|10553.5|10559.5|10558.5|10553.2|10552.2|478
1612536000000|2021-02-05 14:40:00|10554.6|10553.6|10551.7|10550.7|10555.9|10554.9|10550.4|10549.6|413
1612536300000|2021-02-05 14:45:00|10551.6|10550.6|10552.8|10551.8|10553.4|10552.4|10546.1|10545.1|418
1612536600000|2021-02-05 14:50:00|10552.6|10551.6|10549.4|10548.4|10553.1|10552.1|10548.4|10547.4|391
1612536900000|2021-02-05 14:55:00|10549.2|10548.2|10550.8|10549.8|10552.5|10551.5|10547.2|10546.2|396
1612537200000|2021-02-05 15:00:00|10550.7|10549.7|10550.7|10549.7|10554.8|10553.8|10549.4|10548.4|516
1612537500000|2021-02-05 15:05:00|10550.8|10549.8|10546|10545.3|10551.2|10550.2|10544.2|10543.2|485
1612537800000|2021-02-05 15:10:00|10545.7|10545|10547|10546|10547.6|10546.6|10543|10542|541
1612538100000|2021-02-05 15:15:00|10547.1|10546.1|10542.2|10541.2|10548.5|10547.5|10541.3|10540.3|399
1612538400000|2021-02-05 15:20:00|10542.1|10541.1|10547|10546|10548|10547|10542.1|10541.1|393
1612538700000|2021-02-05 15:25:00|10546.9|10545.9|10546.2|10545.2|10547|10546|10544.9|10543.9|367
1612539000000|2021-02-05 15:30:00|10546.3|10545.3|10545.1|10544.1|10546.3|10545.3|10542.6|10541.6|452
1612539300000|2021-02-05 15:35:00|10545.2|10544.2|10547.5|10546.5|10548.3|10547.3|10545.2|10544.2|330
1612539600000|2021-02-05 15:40:00|10547.4|10546.4|10550.3|10549.3|10552|10551|10547.2|10546.2|433
1612539900000|2021-02-05 15:45:00|10550.1|10549.4|10549.1|10548.1|10550.2|10549.4|10546|10545|447
1612540200000|2021-02-05 15:50:00|10549.4|10548.4|10552.8|10551.8|10555.3|10554.3|10549.4|10548.4|488
1612540500000|2021-02-05 15:55:00|10552.7|10551.7|10547.6|10546.6|10553.1|10552.1|10546.4|10545.4|530
1612540800000|2021-02-05 16:00:00|10547.5|10546.5|10546.6|10545.6|10548.3|10547.3|10543.6|10542.7|448
1612541100000|2021-02-05 16:05:00|10546.4|10545.4|10545.1|10544.1|10546.5|10545.5|10544.2|10543.2|291
1612541400000|2021-02-05 16:10:00|10545|10544|10542.4|10541.4|10545.1|10544.1|10541.3|10540.3|397
1612541700000|2021-02-05 16:15:00|10542.5|10541.5|10546.4|10545.4|10546.7|10545.7|10541.7|10540.7|268
1612542000000|2021-02-05 16:20:00|10546.3|10545.3|10545.4|10544.4|10546.3|10545.3|10544.5|10543.5|227
1612542300000|2021-02-05 16:25:00|10545.3|10544.3|10546.6|10545.6|10548.1|10547.1|10545|10544|265
1612542600000|2021-02-05 16:30:00|10546.7|10545.7|10544.7|10543.7|10546.7|10545.7|10543.7|10542.8|352
1612542900000|2021-02-05 16:35:00|10544.8|10543.8|10545.6|10544.6|10546.4|10545.4|10543.9|10542.9|419
1612543200000|2021-02-05 16:40:00|10545.9|10544.9|10544.6|10543.6|10547.5|10546.5|10544.3|10543.3|370
1612543500000|2021-02-05 16:45:00|10544.8|10543.8|10545.4|10544.4|10546.5|10545.5|10544.7|10543.8|248
1612543800000|2021-02-05 16:50:00|10545.2|10544.2|10540|10539|10545.5|10544.5|10539.4|10538.4|449
1612544100000|2021-02-05 16:55:00|10539.9|10538.9|10544.2|10543.2|10545.3|10544.3|10539.6|10538.6|459
1612544400000|2021-02-05 17:00:00|10544.3|10543.3|10542|10541|10544.7|10543.7|10541.1|10540.2|307
1612544700000|2021-02-05 17:05:00|10541.9|10540.9|10541.9|10540.9|10543.3|10542.3|10541.4|10540.4|281
1612545000000|2021-02-05 17:10:00|10541.8|10540.8|10540.5|10539.5|10541.8|10540.8|10539.4|10538.4|298
1612545300000|2021-02-05 17:15:00|10540.6|10539.6|10540.4|10539.4|10541.1|10540.1|10539.5|10538.5|214
1612545600000|2021-02-05 17:20:00|10540.3|10539.3|10539.8|10538.8|10540.6|10539.6|10539.3|10538.3|180
1612545900000|2021-02-05 17:25:00|10539.9|10538.9|10541.1|10540.1|10541.5|10540.5|10538.2|10537.2|177
1612546200000|2021-02-05 17:30:00|10541.3|10540.3|10544.6|10543.6|10545|10544|10541.2|10540.3|237
1612546500000|2021-02-05 17:35:00|10544.4|10543.4|10544.8|10543.8|10545.4|10544.5|10543.8|10542.8|238
1612546800000|2021-02-05 17:40:00|10544.9|10543.9|10543.4|10542.4|10545.2|10544.2|10543.2|10542.2|293
1612547100000|2021-02-05 17:45:00|10543.5|10542.5|10539.8|10538.8|10543.7|10542.7|10539.8|10538.8|306
1612547400000|2021-02-05 17:50:00|10539.9|10538.9|10541.6|10540.6|10542.4|10541.4|10539.9|10538.9|219
1612547700000|2021-02-05 17:55:00|10541.7|10540.7|10535.2|10534.2|10541.8|10540.8|10534.9|10533.9|611
1612548000000|2021-02-05 18:00:00|10535.4|10534.4|10538.2|10537.2|10539.5|10538.5|10535.3|10534.3|276
1612548300000|2021-02-05 18:05:00|10538.1|10537.1|10537.6|10536.6|10539.5|10538.5|10537.4|10536.5|191
1612548600000|2021-02-05 18:10:00|10537.5|10536.5|10538.1|10537.1|10538.6|10537.6|10537.3|10536.4|133
1612548900000|2021-02-05 18:15:00|10538.2|10537.2|10535.9|10534.9|10538.2|10537.2|10535.3|10534.4|144
1612549200000|2021-02-05 18:20:00|10536|10535|10536.2|10535.2|10536.6|10535.6|10535.1|10534.1|220
1612549500000|2021-02-05 18:25:00|10536.4|10535.4|10536.6|10535.6|10536.6|10535.7|10535.2|10534.2|178
1612549800000|2021-02-05 18:30:00|10536.5|10535.5|10535.9|10534.9|10536.5|10535.5|10535.3|10534.3|211
1612550100000|2021-02-05 18:35:00|10536|10535|10535.9|10534.9|10536.7|10535.9|10535.8|10534.8|144
1612550400000|2021-02-05 18:40:00|10535.8|10535.1|10535.8|10534.8|10536.8|10535.8|10535.4|10534.4|182
1612550700000|2021-02-05 18:45:00|10535.9|10534.9|10536.7|10535.7|10536.8|10535.9|10535|10534|189
1612551000000|2021-02-05 18:50:00|10536.8|10535.8|10539.5|10538.5|10539.7|10538.8|10536.6|10535.6|195
1612551300000|2021-02-05 18:55:00|10539.3|10538.6|10539.4|10538.4|10539.6|10538.7|10537.9|10536.9|120
1612551600000|2021-02-05 19:00:00|10539.3|10538.3|10539|10538|10540.5|10539.5|10538.4|10537.4|308
1612551900000|2021-02-05 19:05:00|10539.1|10538.1|10538.8|10537.8|10540.5|10539.5|10538.5|10537.6|187
1612552200000|2021-02-05 19:10:00|10538.9|10537.9|10538|10537|10538.9|10537.9|10537.6|10536.6|130
1612552500000|2021-02-05 19:15:00|10538.2|10537.2|10539.7|10538.7|10539.8|10539|10538.1|10537.1|197
1612552800000|2021-02-05 19:20:00|10539.8|10538.8|10540.2|10539.2|10540.4|10539.4|10539.6|10538.6|135
1612553100000|2021-02-05 19:25:00|10540.1|10539.1|10540.2|10539.2|10540.5|10539.5|10539.9|10538.9|152
1612553400000|2021-02-05 19:30:00|10540.1|10539.1|10543|10542|10543.2|10542.2|10540.1|10539.1|190
1612553700000|2021-02-05 19:35:00|10543.1|10542.1|10542.3|10541.3|10543.5|10542.6|10542.1|10541.1|126
1612554000000|2021-02-05 19:40:00|10542.2|10541.2|10543|10542|10543|10542.1|10542.1|10541.1|150
1612554300000|2021-02-05 19:45:00|10542.9|10541.9|10542.1|10541.1|10543.7|10542.7|10541.9|10540.9|181
1612554600000|2021-02-05 19:50:00|10542|10541|10541.1|10540.1|10542.3|10541.3|10540.3|10539.3|154
1612554900000|2021-02-05 19:55:00|10541.4|10540.4|10544.7|10543.7|10545.2|10544.3|10540.9|10539.9|204
1612555200000|2021-02-05 20:00:00|10544.6|10543.6|10542|10541|10544.7|10543.7|10541.8|10540.9|190
1612555500000|2021-02-05 20:05:00|10542.1|10541.1|10543.1|10542.1|10543.7|10542.7|10541.9|10540.9|168
1612555800000|2021-02-05 20:10:00|10543.2|10542.2|10541.6|10540.6|10543.2|10542.2|10540.7|10539.8|165
1612556100000|2021-02-05 20:15:00|10541.9|10540.9|10541.4|10540.4|10542.8|10541.8|10541.2|10540.2|195
1612556400000|2021-02-05 20:20:00|10541.3|10540.3|10541.3|10540.3|10542.3|10541.3|10541.2|10540.2|143
1612556700000|2021-02-05 20:25:00|10541.2|10540.2|10540.6|10539.9|10541.7|10540.8|10540|10539.2|152
1612557000000|2021-02-05 20:30:00|10540.5|10539.8|10541.4|10540.4|10541.8|10540.8|10540.5|10539.7|166
1612557300000|2021-02-05 20:35:00|10541.3|10540.3|10540.6|10539.9|10542.2|10541.2|10540.6|10539.7|164
1612557600000|2021-02-05 20:40:00|10540.7|10540|10539.6|10538.6|10540.7|10540|10539.3|10538.4|114
1612557900000|2021-02-05 20:45:00|10539.4|10538.7|10537.3|10536.3|10539.6|10538.7|10537.1|10536.1|299
1612558200000|2021-02-05 20:50:00|10537.2|10536.2|10540.1|10539.1|10540.5|10539.5|10537.2|10536.2|207
1612558500000|2021-02-05 20:55:00|10539.9|10538.9|10538.8|10537.8|10540.1|10539.1|10537.1|10536.1|292
1612558800000|2021-02-05 21:00:00|10538.7|10537.7|10538|10537|10540.3|10539.3|10536.7|10535.7|241
1612559100000|2021-02-05 21:05:00|10538.1|10537.1|10538|10537|10539.1|10538.1|10537.9|10536.9|193
1612559400000|2021-02-05 21:10:00|10538.1|10537.1|10538.6|10537.6|10539.2|10538.2|10538|10537|114
1612559700000|2021-02-05 21:15:00|10538.5|10537.5|10538.4|10537.4|10538.7|10537.7|10537.9|10536.9|152
1612560000000|2021-02-05 21:20:00|10538.5|10537.5|10538.9|10537.9|10538.9|10537.9|10538.4|10537.4|198
1612560300000|2021-02-05 21:25:00|10538.8|10537.8|10538.5|10537.5|10539.6|10538.6|10538.1|10537.1|102
1612560600000|2021-02-05 21:30:00|10538.7|10537.7|10540|10539|10540.1|10539.1|10538.6|10537.6|134
1612560900000|2021-02-05 21:35:00|10540.2|10539.2|10540.5|10539.5|10540.6|10539.6|10539.7|10538.7|179
1612561200000|2021-02-05 21:40:00|10540.4|10539.4|10539.2|10538.2|10540.5|10539.5|10539.1|10538.1|138
1612561500000|2021-02-05 21:45:00|10539.3|10538.3|10540|10539|10540.7|10539.5|10538.2|10537.2|186
1612561800000|2021-02-05 21:50:00|10540.1|10539.1|10539|10538|10541|10539.9|10538.4|10537.4|322
1612562100000|2021-02-05 21:55:00|10539.2|10538.2|10540.1|10534.7|10543.9|10538.4|10536.4|10530.4|479
1612731600000|2021-02-07 21:00:00|10537.1|10532.1|10537.1|10532.1|10537.1|10532.1|10537.1|10532.1|1
1612731900000|2021-02-07 21:05:00|10538.3|10528.8|10542.9|10531.3|10546.5|10534.8|10535.8|10527|41
1612732200000|2021-02-07 21:10:00|10541.7|10529.7|10546.4|10534.8|10546.4|10534.8|10541.4|10529.4|25
1612732500000|2021-02-07 21:15:00|10541.4|10529.4|10546.4|10534.8|10546.4|10534.8|10541.4|10529.4|12
1612732800000|2021-02-07 21:20:00|10541.6|10529.6|10545.3|10536.2|10546.4|10536.5|10541.6|10529.6|16
1612733100000|2021-02-07 21:25:00|10545.2|10535.8|10544.7|10536.2|10545.2|10536.2|10542.6|10530.6|10
1612733400000|2021-02-07 21:30:00|10544.8|10536.1|10544.8|10536.2|10544.8|10536.2|10542.5|10530.5|15
1612733700000|2021-02-07 21:35:00|10544|10535.8|10544.8|10536.2|10544.8|10536.2|10542.6|10530.6|10
1612734000000|2021-02-07 21:40:00|10544.7|10537.3|10542.5|10536|10544.7|10538|10542.5|10535.9|9
1612734300000|2021-02-07 21:45:00|10540.5|10535.5|10540|10533.5|10543.8|10535.5|10540|10530.9|29
1612734600000|2021-02-07 21:50:00|10545.9|10533.9|10540|10530|10545.9|10533.9|10540|10529.2|11
1612734900000|2021-02-07 21:55:00|10540.1|10529.4|10539.9|10530.1|10541.2|10530.5|10539.6|10528.7|27
1612735200000|2021-02-07 22:00:00|10540.5|10530|10538.9|10529.1|10544|10532|10536.7|10527.2|118
1612735500000|2021-02-07 22:05:00|10540.5|10530.9|10540.2|10532.3|10542.5|10533.7|10539.2|10528.9|119
1612735800000|2021-02-07 22:10:00|10540.7|10532.5|10540.4|10530.8|10542.5|10533.7|10539.2|10529.9|88
1612736100000|2021-02-07 22:15:00|10540.7|10531.1|10540|10534.1|10542.7|10537|10539|10530|998
1612736400000|2021-02-07 22:20:00|10539.9|10534|10538.8|10536.8|10541.4|10537|10537.7|10531.9|1671
1612736700000|2021-02-07 22:25:00|10538.9|10536.9|10539.8|10533.8|10541.6|10537.1|10538.8|10532.5|1606
1612737000000|2021-02-07 22:30:00|10540|10534.8|10539.9|10536|10541.8|10537.9|10537.3|10533.7|1813
1612737300000|2021-02-07 22:35:00|10539.7|10535.8|10541.2|10540.2|10545.4|10540.8|10538|10535.7|978
1612737600000|2021-02-07 22:40:00|10541.1|10540.1|10542.9|10539.1|10543.1|10541.2|10540.8|10538.4|99
1612737900000|2021-02-07 22:45:00|10541|10540|10541.7|10540.7|10544.8|10542.2|10540.6|10539|148
1612738200000|2021-02-07 22:50:00|10541.8|10540.8|10542.2|10536.2|10546.2|10543.5|10541.6|10535.7|916
1612738500000|2021-02-07 22:55:00|10542.4|10536.4|10542.7|10536.7|10543.8|10539.8|10540.8|10535.5|1471
1612738800000|2021-02-07 23:00:00|10542.6|10537|10541.4|10540.4|10545.1|10541.9|10538.1|10534|1030
1612739100000|2021-02-07 23:05:00|10541.3|10540.3|10541.5|10540.5|10541.9|10540.9|10541|10540|569
1612739400000|2021-02-07 23:10:00|10541.8|10540.8|10540.7|10539.7|10541.8|10540.8|10540.1|10539.1|514
1612739700000|2021-02-07 23:15:00|10540.6|10539.6|10539.6|10538.6|10541.2|10540.2|10539.4|10538.4|368
1612740000000|2021-02-07 23:20:00|10539.7|10538.7|10542.4|10541.4|10542.4|10541.4|10538.5|10537.5|352
1612740300000|2021-02-07 23:25:00|10542.6|10541.6|10541.7|10540.7|10544|10543|10541.7|10540.7|214
1612740600000|2021-02-07 23:30:00|10541.6|10540.6|10540.6|10539.6|10541.7|10540.7|10539.8|10538.8|297
1612740900000|2021-02-07 23:35:00|10540.7|10539.7|10541.2|10540.2|10541.4|10540.4|10539.6|10538.6|185
1612741200000|2021-02-07 23:40:00|10541.3|10540.3|10539.2|10538.2|10541.7|10540.7|10539.2|10538.2|276
1612741500000|2021-02-07 23:45:00|10539.3|10538.3|10540.7|10539.7|10541.1|10540.1|10538.7|10537.7|419
1612741800000|2021-02-07 23:50:00|10540.6|10539.6|10538.5|10537.5|10541.7|10540.7|10538.4|10537.4|242
1612742100000|2021-02-07 23:55:00|10538.6|10537.6|10540.2|10539.2|10541.2|10540.2|10538.5|10537.5|280
1612742400000|2021-02-08 00:00:00|10540.1|10539.1|10537.9|10536.9|10541.8|10540.8|10535.1|10534.1|632
1612742700000|2021-02-08 00:05:00|10538|10537|10542.1|10541.1|10542.9|10541.9|10537|10536|492
1612743000000|2021-02-08 00:10:00|10541.9|10540.9|10542.3|10541.3|10545|10544|10540.1|10539.1|670
1612743300000|2021-02-08 00:15:00|10542.2|10541.2|10544.2|10543.2|10545.2|10544.2|10542.2|10541.2|603
1612743600000|2021-02-08 00:20:00|10544.1|10543.1|10546.6|10545.6|10546.9|10545.9|10543.5|10542.5|459
1612743900000|2021-02-08 00:25:00|10546.4|10545.4|10547.2|10546.2|10547.2|10546.2|10545.4|10544.4|349
1612744200000|2021-02-08 00:30:00|10547.1|10546.1|10549.3|10548.3|10550.9|10549.9|10546.9|10545.9|562
1612744500000|2021-02-08 00:35:00|10549.4|10548.4|10548.7|10547.7|10551.2|10550.2|10548.6|10547.6|359
1612744800000|2021-02-08 00:40:00|10548.6|10547.6|10550|10549|10551.1|10550.1|10548.1|10547.1|387
1612745100000|2021-02-08 00:45:00|10549.9|10548.9|10549.7|10548.7|10552.4|10551.4|10548.8|10547.8|342
1612745400000|2021-02-08 00:50:00|10549.9|10548.9|10550.7|10549.7|10553.5|10552.5|10549.6|10548.6|652
1612745700000|2021-02-08 00:55:00|10550.6|10549.6|10553.8|10552.8|10555.4|10554.4|10550.6|10549.6|605
1612746000000|2021-02-08 01:00:00|10553.7|10552.7|10552.2|10551.2|10554.4|10553.4|10551.8|10550.8|443
1612746300000|2021-02-08 01:05:00|10552.4|10551.4|10550.5|10549.5|10552.8|10551.8|10549.9|10548.9|316
1612746600000|2021-02-08 01:10:00|10550.6|10549.6|10549.4|10548.4|10551.8|10550.8|10549.3|10548.3|229
1612746900000|2021-02-08 01:15:00|10549.5|10548.5|10551.7|10550.7|10551.9|10550.9|10549.2|10548.2|243
1612747200000|2021-02-08 01:20:00|10551.2|10550.5|10549.6|10548.6|10552|10551|10549.5|10548.5|166
1612747500000|2021-02-08 01:25:00|10549.7|10548.7|10552.1|10551.1|10552.4|10551.4|10549.6|10548.6|215
1612747800000|2021-02-08 01:30:00|10552.2|10551.2|10552|10551|10554.8|10553.8|10551.9|10550.9|216
1612748100000|2021-02-08 01:35:00|10551.9|10550.9|10550.3|10549.3|10551.9|10550.9|10549.2|10548.2|260
1612748400000|2021-02-08 01:40:00|10550.2|10549.2|10550.8|10549.8|10550.9|10549.9|10549.1|10548.2|128
1612748700000|2021-02-08 01:45:00|10550.9|10549.9|10552.1|10551.1|10552.5|10551.5|10549.9|10548.9|224
1612749000000|2021-02-08 01:50:00|10552.2|10551.2|10551.1|10550.1|10552.9|10551.9|10550.6|10549.6|140
1612749300000|2021-02-08 01:55:00|10551.2|10550.2|10548.7|10547.7|10551.3|10550.3|10548.5|10547.5|219
1612749600000|2021-02-08 02:00:00|10548.6|10547.6|10549.3|10548.3|10549.7|10548.8|10548.4|10547.4|234
1612749900000|2021-02-08 02:05:00|10549.2|10548.2|10551.2|10550.2|10551.5|10550.5|10549.2|10548.2|280
1612750200000|2021-02-08 02:10:00|10551.3|10550.3|10550.5|10549.5|10551.3|10550.3|10549.7|10548.7|199
1612750500000|2021-02-08 02:15:00|10550.4|10549.4|10550.3|10549.3|10550.6|10549.6|10549.8|10548.8|125
1612750800000|2021-02-08 02:20:00|10550.4|10549.4|10551.7|10550.7|10552|10551|10550.4|10549.4|156
1612751100000|2021-02-08 02:25:00|10551.6|10550.6|10550.8|10549.8|10552.2|10551.4|10550.3|10549.4|178
1612751400000|2021-02-08 02:30:00|10550.9|10549.9|10551|10550|10551.7|10550.7|10550.5|10549.5|171
1612751700000|2021-02-08 02:35:00|10551.1|10550.1|10550.3|10549.3|10551.5|10550.6|10549.9|10548.9|178
1612752000000|2021-02-08 02:40:00|10550.4|10549.4|10551.3|10550.3|10551.3|10550.3|10549.5|10548.5|158
1612752300000|2021-02-08 02:45:00|10551.2|10550.2|10549.8|10548.8|10552|10551|10549.7|10548.7|152
1612752600000|2021-02-08 02:50:00|10549.9|10548.9|10548.6|10547.6|10550.3|10549.3|10548.2|10547.2|135
1612752900000|2021-02-08 02:55:00|10548.7|10547.7|10546.4|10545.4|10548.7|10547.7|10546.2|10545.2|174
1612753200000|2021-02-08 03:00:00|10546.6|10545.6|10545.4|10544.4|10546.8|10545.8|10545.2|10544.2|182
1612753500000|2021-02-08 03:05:00|10545.5|10544.5|10545.2|10544.2|10545.5|10544.7|10545.1|10544.2|75
1612753800000|2021-02-08 03:10:00|10545.3|10544.3|10545.1|10544.1|10545.6|10544.6|10544.6|10543.6|158
1612754100000|2021-02-08 03:15:00|10545|10544|10543.8|10542.8|10545.1|10544.1|10543.6|10542.6|152
1612754400000|2021-02-08 03:20:00|10543.7|10543|10544.3|10543.6|10544.9|10543.9|10543.7|10542.8|95
1612754700000|2021-02-08 03:25:00|10544.2|10543.3|10545.5|10544.5|10545.5|10544.6|10543.7|10542.8|140
1612755000000|2021-02-08 03:30:00|10545.6|10544.6|10546.9|10545.9|10547.1|10546.1|10545.3|10544.3|240
1612755300000|2021-02-08 03:35:00|10546.8|10545.8|10548.2|10547.2|10548.4|10547.5|10546.8|10545.8|92
1612755600000|2021-02-08 03:40:00|10547.8|10547.1|10548.5|10547.5|10548.5|10547.5|10547.2|10546.2|146
1612755900000|2021-02-08 03:45:00|10548.4|10547.4|10546.5|10545.5|10548.6|10547.6|10546.4|10545.4|159
1612756200000|2021-02-08 03:50:00|10546.4|10545.4|10548.3|10547.3|10548.3|10547.4|10546.3|10545.3|106
1612756500000|2021-02-08 03:55:00|10548.2|10547.2|10546.7|10545.7|10548.3|10547.4|10546.7|10545.7|94
1612756800000|2021-02-08 04:00:00|10546.8|10545.8|10547.2|10546.2|10547.2|10546.4|10546.4|10545.6|79
1612757100000|2021-02-08 04:05:00|10547.1|10546.1|10547.7|10546.7|10548.2|10547.3|10546.6|10545.8|171
1612757400000|2021-02-08 04:10:00|10547.8|10546.8|10547|10546.3|10547.9|10547.1|10547|10546.2|135
1612757700000|2021-02-08 04:15:00|10547.1|10546.4|10547.8|10546.8|10547.9|10546.9|10546.6|10545.6|93
1612758000000|2021-02-08 04:20:00|10547.7|10546.7|10549|10548|10549.1|10548.1|10547.1|10546.1|88
1612758300000|2021-02-08 04:25:00|10548.9|10547.9|10549.3|10548.3|10549.5|10548.5|10548.2|10547.3|139
1612758600000|2021-02-08 04:30:00|10549.4|10548.4|10550.5|10549.5|10550.7|10549.7|10549.2|10548.3|224
1612758900000|2021-02-08 04:35:00|10550.6|10549.6|10549.7|10548.7|10550.7|10549.7|10549.6|10548.6|114
1612759200000|2021-02-08 04:40:00|10549.6|10548.9|10551|10550|10551|10550|10549.5|10548.7|129
1612759500000|2021-02-08 04:45:00|10550.9|10549.9|10551.9|10550.9|10551.9|10550.9|10550.9|10549.9|100
1612759800000|2021-02-08 04:50:00|10551.8|10550.8|10551.5|10550.5|10552.1|10551.1|10551.2|10550.2|101
1612760100000|2021-02-08 04:55:00|10551.4|10550.7|10552.7|10551.7|10553|10552|10551.1|10550.1|148
1612760400000|2021-02-08 05:00:00|10552.8|10551.8|10550.6|10549.6|10552.8|10552|10550.5|10549.6|166
1612760700000|2021-02-08 05:05:00|10550.5|10549.5|10549.2|10548.2|10550.6|10549.6|10549.1|10548.2|162
1612761000000|2021-02-08 05:10:00|10549.3|10548.3|10551|10550|10551.6|10550.6|10548.3|10547.3|262
1612761300000|2021-02-08 05:15:00|10551.1|10550.1|10549.8|10548.8|10551.5|10550.5|10549.3|10548.4|209
1612761600000|2021-02-08 05:20:00|10549.7|10548.7|10549.7|10548.7|10550.4|10549.4|10549.5|10548.5|137
1612761900000|2021-02-08 05:25:00|10549.8|10548.8|10549.3|10548.3|10549.8|10549|10548.2|10547.2|153
1612762200000|2021-02-08 05:30:00|10549.2|10548.2|10550|10549|10551.4|10550.4|10548.9|10548|228
1612762500000|2021-02-08 05:35:00|10550.1|10549.1|10550.2|10549.2|10550.8|10549.8|10549.9|10548.9|126
1612762800000|2021-02-08 05:40:00|10550.1|10549.1|10549.5|10548.5|10550.3|10549.3|10548.7|10547.7|154
1612763100000|2021-02-08 05:45:00|10549.4|10548.4|10549.6|10548.6|10549.6|10548.6|10548.2|10547.2|152
1612763400000|2021-02-08 05:50:00|10549.7|10549|10550.7|10549.7|10550.8|10549.8|10549.7|10548.8|126
1612763700000|2021-02-08 05:55:00|10550.6|10549.6|10550.7|10549.7|10551.3|10550.3|10549.8|10548.8|191
1612764000000|2021-02-08 06:00:00|10550.6|10549.6|10552.1|10551.1|10552.2|10551.2|10550|10549.1|179
1612764300000|2021-02-08 06:05:00|10552.2|10551.2|10551.5|10550.5|10553.1|10552.1|10551.4|10550.4|202
1612764600000|2021-02-08 06:10:00|10551.4|10550.4|10551.1|10550.1|10552.2|10551.2|10550.8|10549.9|133
1612764900000|2021-02-08 06:15:00|10551|10550|10550.6|10549.6|10551.6|10550.6|10549.8|10548.9|146
1612765200000|2021-02-08 06:20:00|10550.8|10549.8|10552.2|10551.2|10552.3|10551.3|10550.5|10549.6|107
1612765500000|2021-02-08 06:25:00|10552.3|10551.3|10552.3|10551.6|10553.3|10552.3|10551.7|10550.9|130
1612765800000|2021-02-08 06:30:00|10552.4|10551.7|10551.8|10551.1|10552.5|10551.7|10551.7|10550.8|134
1612766100000|2021-02-08 06:35:00|10552|10551|10552|10551|10552.4|10551.5|10551.4|10550.4|108
1612766400000|2021-02-08 06:40:00|10551.9|10550.9|10552.7|10551.7|10553.1|10552.1|10551.7|10550.9|118
1612766700000|2021-02-08 06:45:00|10552.8|10551.8|10552.4|10551.4|10552.8|10551.8|10551.5|10550.6|129
1612767000000|2021-02-08 06:50:00|10552.3|10551.3|10551.9|10550.9|10552.7|10551.7|10551|10550|164
1612767300000|2021-02-08 06:55:00|10551.5|10550.5|10550.4|10549.4|10551.5|10550.5|10550|10549.1|122
1612767600000|2021-02-08 07:00:00|10550.5|10549.5|10549.4|10548.4|10551.8|10550.9|10548.5|10547.6|208
1612767900000|2021-02-08 07:05:00|10549.5|10548.5|10552.1|10551.1|10552.6|10551.6|10549.4|10548.4|268
1612768200000|2021-02-08 07:10:00|10552.2|10551.2|10550.8|10549.8|10553.1|10552.1|10550.8|10549.8|270
1612768500000|2021-02-08 07:15:00|10550.9|10549.9|10552|10551|10553.6|10552.6|10550.5|10549.5|298
1612768800000|2021-02-08 07:20:00|10552.2|10551.2|10551.4|10550.4|10553.3|10552.3|10550.9|10549.9|207
1612769100000|2021-02-08 07:25:00|10551.5|10550.5|10551|10550|10551.5|10550.5|10550.6|10549.6|190
1612769400000|2021-02-08 07:30:00|10550.9|10549.9|10550.2|10549.2|10552.2|10551.2|10550|10549.1|378
1612769700000|2021-02-08 07:35:00|10550.1|10549.1|10549.8|10548.8|10550.2|10549.2|10549|10548|183
1612770000000|2021-02-08 07:40:00|10549.6|10548.6|10547.9|10546.9|10550.3|10549.3|10547|10546|258
1612770300000|2021-02-08 07:45:00|10548|10547|10546|10545|10548|10547|10545.8|10544.8|137
1612770600000|2021-02-08 07:50:00|10545.9|10544.9|10547.3|10546.3|10547.7|10546.7|10545.9|10544.9|214
1612770900000|2021-02-08 07:55:00|10547.4|10546.4|10548.8|10547.8|10550.3|10549.3|10547.3|10546.3|276
1612771200000|2021-02-08 08:00:00|10548.7|10547.7|10546.2|10545.2|10549.1|10548.2|10545.9|10544.9|267
1612771500000|2021-02-08 08:05:00|10546.3|10545.3|10548.1|10547.1|10550|10549|10545.5|10544.6|300
1612771800000|2021-02-08 08:10:00|10548.2|10547.2|10550.4|10549.4|10551.1|10550.1|10548.2|10547.2|273
1612772100000|2021-02-08 08:15:00|10550.5|10549.5|10554.4|10553.4|10555.5|10554.5|10549.7|10548.7|426
1612772400000|2021-02-08 08:20:00|10554.3|10553.3|10554.3|10553.3|10554.4|10553.4|10552.1|10551.1|323
1612772700000|2021-02-08 08:25:00|10554.2|10553.2|10557.7|10556.7|10558.4|10557.4|10553.8|10552.9|316
1612773000000|2021-02-08 08:30:00|10557.6|10556.6|10558.8|10557.8|10559|10558|10556.6|10555.7|339
1612773300000|2021-02-08 08:35:00|10558.9|10557.9|10560.2|10559.2|10560.6|10559.6|10558.5|10557.6|296
1612773600000|2021-02-08 08:40:00|10560.4|10559.4|10564|10563|10564|10563.1|10559.9|10558.9|332
1612773900000|2021-02-08 08:45:00|10564.1|10563.1|10565.3|10564.3|10566.7|10565.7|10562.8|10561.8|434
1612774200000|2021-02-08 08:50:00|10565.2|10564.2|10565.6|10564.6|10567.8|10566.8|10565.2|10564.2|411
1612774500000|2021-02-08 08:55:00|10565.7|10564.7|10562.4|10561.4|10566|10565.1|10562.2|10561.4|367
1612774800000|2021-02-08 09:00:00|10562.5|10561.5|10559.7|10558.7|10563.1|10562.1|10558.8|10557.9|358
1612775100000|2021-02-08 09:05:00|10559.6|10558.6|10562.1|10561.1|10563.3|10562.4|10559.6|10558.6|336
1612775400000|2021-02-08 09:10:00|10562.2|10561.2|10561.1|10560.1|10562.9|10561.9|10560.7|10559.7|308
1612775700000|2021-02-08 09:15:00|10561.2|10560.2|10561.2|10560.2|10563.4|10562.4|10560.7|10559.7|242
1612776000000|2021-02-08 09:20:00|10561.3|10560.3|10561.2|10560.2|10562.8|10561.8|10560.8|10559.8|236
1612776300000|2021-02-08 09:25:00|10561.1|10560.1|10560.4|10559.4|10561.6|10560.6|10558.7|10557.7|295
1612776600000|2021-02-08 09:30:00|10560.5|10559.5|10559.3|10558.3|10561|10560|10558.4|10557.6|327
1612776900000|2021-02-08 09:35:00|10559.4|10558.4|10559.9|10558.9|10561.1|10560.1|10558.3|10557.4|250
1612777200000|2021-02-08 09:40:00|10560|10559|10561.3|10560.3|10562.6|10561.6|10559.9|10558.9|254
1612777500000|2021-02-08 09:45:00|10561.1|10560.1|10562.9|10561.9|10562.9|10561.9|10560.4|10559.6|277
1612777800000|2021-02-08 09:50:00|10562.8|10561.8|10561.1|10560.1|10563|10562.1|10560.8|10559.9|146
1612778100000|2021-02-08 09:55:00|10561.2|10560.2|10561.1|10560.1|10562|10561|10560.5|10559.6|222
1612778400000|2021-02-08 10:00:00|10561|10560|10562.1|10561.4|10562.3|10561.5|10560.4|10559.5|209
1612778700000|2021-02-08 10:05:00|10562.2|10561.5|10562|10561|10563.1|10562.2|10561.5|10560.5|193
1612779000000|2021-02-08 10:10:00|10562.1|10561.1|10562.1|10561.1|10562.1|10561.1|10560.9|10559.9|156
1612779300000|2021-02-08 10:15:00|10562|10561|10562.7|10561.7|10562.7|10561.7|10561.3|10560.4|249
1612779600000|2021-02-08 10:20:00|10562.6|10561.6|10562.8|10561.8|10562.9|10561.9|10561.7|10560.7|144
1612779900000|2021-02-08 10:25:00|10562.9|10561.9|10565|10564|10566.1|10565.1|10562.5|10561.8|352
1612780200000|2021-02-08 10:30:00|10564.9|10563.9|10566.6|10565.6|10567.1|10566.1|10563.8|10562.8|322
1612780500000|2021-02-08 10:35:00|10566.5|10565.5|10565.1|10564.1|10567.1|10566.1|10565|10564|205
1612780800000|2021-02-08 10:40:00|10565|10564.3|10564.4|10563.4|10565.6|10564.6|10563.8|10563|244
1612781100000|2021-02-08 10:45:00|10564.3|10563.3|10563|10562|10564.4|10563.4|10562.2|10561.4|320
1612781400000|2021-02-08 10:50:00|10563.1|10562.1|10563.6|10562.6|10563.6|10562.6|10562.2|10561.2|266
1612781700000|2021-02-08 10:55:00|10563.5|10562.5|10563.7|10562.7|10563.9|10563|10563|10562|183
1612782000000|2021-02-08 11:00:00|10563.6|10562.6|10561.5|10560.5|10563.6|10562.7|10561.2|10560.3|256
1612782300000|2021-02-08 11:05:00|10561.6|10560.6|10561.4|10560.4|10561.8|10561|10560.3|10559.3|201
1612782600000|2021-02-08 11:10:00|10561.5|10560.5|10560.6|10559.6|10562.1|10561.1|10560|10559.1|247
1612782900000|2021-02-08 11:15:00|10560.5|10559.5|10560.9|10559.9|10561.4|10560.4|10560.1|10559.3|153
1612783200000|2021-02-08 11:20:00|10560.8|10559.8|10561.1|10560.1|10561.3|10560.3|10559.8|10558.8|186
1612783500000|2021-02-08 11:25:00|10561.2|10560.2|10562.2|10561.5|10562.4|10561.5|10560.5|10559.6|158
1612783800000|2021-02-08 11:30:00|10562.3|10561.3|10559.9|10558.9|10562.6|10561.8|10558.7|10557.7|288
1612784100000|2021-02-08 11:35:00|10559.6|10559|10560.3|10559.3|10560.7|10559.8|10558.7|10557.8|211
1612784400000|2021-02-08 11:40:00|10560.2|10559.2|10561.7|10560.7|10561.7|10560.7|10559.5|10558.8|222
1612784700000|2021-02-08 11:45:00|10561.6|10560.6|10561.2|10560.2|10561.9|10560.9|10560.5|10559.6|242
1612785000000|2021-02-08 11:50:00|10561.3|10560.3|10560.9|10559.9|10562.5|10561.5|10560.6|10559.7|182
1612785300000|2021-02-08 11:55:00|10561|10560|10563.1|10562.1|10563.2|10562.2|10560.6|10559.6|172
1612785600000|2021-02-08 12:00:00|10563.2|10562.2|10562.9|10561.9|10564.6|10563.6|10562.8|10561.9|292
1612785900000|2021-02-08 12:05:00|10563|10562|10563.7|10563|10563.9|10563|10562.8|10562|148
1612786200000|2021-02-08 12:10:00|10563.6|10562.9|10563.5|10562.5|10564.8|10563.8|10563.2|10562.4|192
1612786500000|2021-02-08 12:15:00|10563.6|10562.6|10565.2|10564.2|10565.7|10564.7|10563.6|10562.6|239
1612786800000|2021-02-08 12:20:00|10565.3|10564.3|10562.7|10561.7|10565.3|10564.4|10561.9|10561|301
1612787100000|2021-02-08 12:25:00|10562.8|10561.8|10562.8|10561.8|10564.4|10563.4|10562.3|10561.3|294
1612787400000|2021-02-08 12:30:00|10562.7|10561.7|10561.9|10560.9|10562.8|10561.8|10561.4|10560.4|223
1612787700000|2021-02-08 12:35:00|10562|10561|10561|10560|10562.6|10561.8|10559.8|10558.8|326
1612788000000|2021-02-08 12:40:00|10560.9|10559.9|10561.7|10560.7|10562.3|10561.5|10560.6|10559.8|272
1612788300000|2021-02-08 12:45:00|10561.8|10560.8|10560|10559|10561.8|10560.8|10559.2|10558.2|256
1612788600000|2021-02-08 12:50:00|10559.8|10559.1|10557|10556|10560.2|10559.3|10556.9|10555.9|377
1612788900000|2021-02-08 12:55:00|10556.9|10555.9|10556|10555|10557.2|10556.2|10554.7|10553.7|376
1612789200000|2021-02-08 13:00:00|10555.9|10554.9|10557.2|10556.2|10558.3|10557.3|10553.3|10552.4|410
1612789500000|2021-02-08 13:05:00|10557.1|10556.4|10559.8|10558.8|10561.1|10560.1|10557|10556.3|299
1612789800000|2021-02-08 13:10:00|10559.9|10558.9|10558.7|10557.7|10560.8|10559.8|10558.4|10557.4|387
1612790100000|2021-02-08 13:15:00|10558.8|10557.8|10557.6|10556.6|10559.3|10558.4|10557.1|10556.2|247
1612790400000|2021-02-08 13:20:00|10557.7|10556.7|10559.2|10558.2|10560.3|10559.4|10557.2|10556.2|356
1612790700000|2021-02-08 13:25:00|10559.8|10558.8|10558.4|10557.4|10559.8|10558.9|10557.6|10556.6|252
1612791000000|2021-02-08 13:30:00|10558.5|10557.5|10559.2|10558.2|10559.8|10558.8|10557.7|10556.7|267
1612791300000|2021-02-08 13:35:00|10559.3|10558.3|10554.6|10553.6|10559.3|10558.3|10554.4|10553.6|292
1612791600000|2021-02-08 13:40:00|10554.7|10553.7|10553.3|10552.3|10555.4|10554.4|10552.4|10551.4|350
1612791900000|2021-02-08 13:45:00|10553.4|10552.4|10549|10548|10553.7|10552.8|10547.6|10546.6|385
1612792200000|2021-02-08 13:50:00|10548.7|10547.7|10547.2|10546.2|10549|10548|10546.9|10545.9|419
1612792500000|2021-02-08 13:55:00|10547|10546.3|10548.6|10547.6|10548.7|10547.7|10545|10544|553
1612792800000|2021-02-08 14:00:00|10548.7|10547.7|10548.3|10547.3|10548.9|10547.9|10545.4|10544.5|372
1612793100000|2021-02-08 14:05:00|10548.2|10547.2|10544.4|10543.7|10548.2|10547.3|10544.2|10543.2|439
1612793400000|2021-02-08 14:10:00|10544.6|10543.6|10542|10541|10544.6|10543.6|10541.5|10540.5|489
1612793700000|2021-02-08 14:15:00|10542.1|10541.1|10541.9|10540.9|10543.8|10542.9|10540.1|10539.1|339
1612794000000|2021-02-08 14:20:00|10541.7|10540.7|10543.4|10542.4|10543.5|10542.5|10540|10539.1|293
1612794300000|2021-02-08 14:25:00|10543.2|10542.2|10539.2|10538.2|10543.2|10542.2|10538.3|10537.3|344
1612794600000|2021-02-08 14:30:00|10539|10538.3|10536.5|10535.5|10539.4|10538.5|10536.1|10535.3|420
1612794900000|2021-02-08 14:35:00|10536.3|10535.3|10534.2|10533.2|10537.4|10536.6|10533.4|10532.4|410
1612795200000|2021-02-08 14:40:00|10534.3|10533.3|10536.4|10535.4|10538.5|10537.5|10532|10531|452
1612795500000|2021-02-08 14:45:00|10536.3|10535.3|10536.6|10535.6|10536.6|10535.6|10532.6|10531.7|325
1612795800000|2021-02-08 14:50:00|10536.7|10535.7|10534.7|10533.7|10537.6|10536.7|10533.4|10532.5|318
1612796100000|2021-02-08 14:55:00|10534.8|10533.8|10537.5|10536.5|10538.7|10537.7|10534|10533|348
1612796400000|2021-02-08 15:00:00|10537.4|10536.4|10532.2|10531.2|10537.4|10536.4|10532.2|10531.2|567
1612796700000|2021-02-08 15:05:00|10532.1|10531.1|10534.5|10533.5|10535.9|10534.9|10530|10529|579
1612797000000|2021-02-08 15:10:00|10534.4|10533.7|10534.5|10533.5|10535.3|10534.3|10533|10532|426
1612797300000|2021-02-08 15:15:00|10534.3|10533.3|10531.8|10530.8|10535.1|10534.1|10531|10530|402
1612797600000|2021-02-08 15:20:00|10531.7|10530.7|10534.2|10533.2|10534.3|10533.3|10531.4|10530.4|359
1612797900000|2021-02-08 15:25:00|10534.3|10533.3|10523.2|10522.2|10534.8|10533.8|10520.2|10519.2|609
1612798200000|2021-02-08 15:30:00|10523.1|10522.1|10521.1|10520.1|10524.7|10523.7|10518.6|10517.6|616
1612798500000|2021-02-08 15:35:00|10521.3|10520.3|10520.6|10519.6|10524.1|10523.1|10518.9|10517.9|596
1612798800000|2021-02-08 15:40:00|10520.5|10519.5|10518.4|10517.4|10521|10520|10518|10517|406
1612799100000|2021-02-08 15:45:00|10518.5|10517.5|10522.7|10521.7|10523.4|10522.5|10518.4|10517.4|489
1612799400000|2021-02-08 15:50:00|10522.5|10521.5|10520.8|10519.8|10522.5|10521.5|10516.9|10515.9|485
1612799700000|2021-02-08 15:55:00|10520.7|10519.7|10520.2|10519.2|10523.2|10522.2|10518.9|10517.9|549
1612800000000|2021-02-08 16:00:00|10520.1|10519.4|10517.3|10516.3|10520.4|10519.6|10517|10516.3|444
1612800300000|2021-02-08 16:05:00|10517.2|10516.5|10519.5|10518.5|10520.7|10519.7|10516.2|10515.2|464
1612800600000|2021-02-08 16:10:00|10519.6|10518.6|10519|10518|10519.6|10518.6|10515.6|10514.6|375
1612800900000|2021-02-08 16:15:00|10518.6|10517.6|10523.5|10522.5|10523.9|10522.9|10518.4|10517.4|415
1612801200000|2021-02-08 16:20:00|10523.4|10522.4|10526.8|10525.8|10526.9|10525.9|10523.4|10522.4|358
1612801500000|2021-02-08 16:25:00|10526.7|10525.7|10522.8|10521.8|10526.7|10525.7|10522.2|10521.3|393
1612801800000|2021-02-08 16:30:00|10522.9|10521.9|10524.6|10523.6|10525.5|10524.6|10522.4|10521.4|352
1612802100000|2021-02-08 16:35:00|10524.5|10523.5|10524.5|10523.5|10524.7|10523.8|10521.1|10520.1|324
1612802400000|2021-02-08 16:40:00|10524.6|10523.6|10523.4|10522.4|10525.3|10524.3|10522.1|10521.1|341
1612802700000|2021-02-08 16:45:00|10523.5|10522.5|10521.3|10520.3|10523.8|10522.8|10521|10520|312
1612803000000|2021-02-08 16:50:00|10521.4|10520.4|10519.2|10518.2|10521.8|10520.8|10518.9|10517.9|339
1612803300000|2021-02-08 16:55:00|10519.3|10518.6|10520.2|10519.2|10520.2|10519.3|10518.1|10517.1|462
1612803600000|2021-02-08 17:00:00|10520.1|10519.1|10521.5|10520.5|10521.8|10520.9|10519.7|10518.7|341
1612803900000|2021-02-08 17:05:00|10521.4|10520.4|10521|10520|10522.5|10521.5|10520.6|10519.6|250
1612804200000|2021-02-08 17:10:00|10520.9|10519.9|10521.5|10520.8|10522.3|10521.3|10520.7|10519.9|248
1612804500000|2021-02-08 17:15:00|10521.6|10520.9|10523.6|10522.6|10523.9|10523|10520.8|10519.8|251
1612804800000|2021-02-08 17:20:00|10523.5|10522.5|10522.1|10521.4|10523.9|10522.9|10521.7|10520.8|229
1612805100000|2021-02-08 17:25:00|10522.2|10521.2|10522.3|10521.3|10522.4|10521.5|10521.4|10520.4|155
1612805400000|2021-02-08 17:30:00|10522.4|10521.4|10522.3|10521.3|10522.5|10521.6|10521.4|10520.4|132
1612805700000|2021-02-08 17:35:00|10522.2|10521.2|10520.5|10519.5|10522.3|10521.3|10520.1|10519.1|162
1612806000000|2021-02-08 17:40:00|10520.4|10519.4|10520.1|10519.1|10520.7|10519.9|10519.7|10518.9|202
1612806300000|2021-02-08 17:45:00|10520.2|10519.2|10523.3|10522.3|10524|10523|10520.1|10519.1|232
1612806600000|2021-02-08 17:50:00|10523.2|10522.2|10523.2|10522.2|10524.1|10523.1|10522.4|10521.6|210
1612806900000|2021-02-08 17:55:00|10523.1|10522.1|10519.2|10518.2|10523.4|10522.4|10519.1|10518.1|296
1612807200000|2021-02-08 18:00:00|10519.3|10518.3|10521.9|10520.9|10522.3|10521.3|10519.1|10518.2|256
1612807500000|2021-02-08 18:05:00|10522|10521|10521.5|10520.5|10522.2|10521.3|10521.1|10520.1|152
1612807800000|2021-02-08 18:10:00|10521.6|10520.6|10521.6|10520.6|10522|10521.1|10520.7|10519.7|201
1612808100000|2021-02-08 18:15:00|10521.7|10520.7|10521.6|10520.9|10522|10521.2|10521.2|10520.2|150
1612808400000|2021-02-08 18:20:00|10521.5|10520.8|10521.2|10520.2|10521.8|10520.9|10521|10520.1|128
1612808700000|2021-02-08 18:25:00|10521.1|10520.1|10521.6|10520.6|10521.8|10521|10521|10520|123
1612809000000|2021-02-08 18:30:00|10521.7|10520.7|10521.2|10520.2|10521.8|10520.9|10521|10520.1|132
1612809300000|2021-02-08 18:35:00|10521.1|10520.1|10521.6|10520.6|10521.7|10520.7|10520.6|10519.7|86
1612809600000|2021-02-08 18:40:00|10521.7|10520.7|10521.6|10520.6|10521.9|10520.9|10521|10520.1|118
1612809900000|2021-02-08 18:45:00|10521.7|10520.7|10521.8|10520.8|10522.3|10521.3|10520.9|10520.1|117
1612810200000|2021-02-08 18:50:00|10521.7|10521|10522.1|10521.4|10522.5|10521.5|10521|10520.1|183
1612810500000|2021-02-08 18:55:00|10522.2|10521.5|10521.7|10520.7|10523.2|10522.4|10521.5|10520.6|173
1612810800000|2021-02-08 19:00:00|10521.8|10520.8|10523.5|10522.5|10524.1|10523.2|10521.2|10520.2|228
1612811100000|2021-02-08 19:05:00|10523.4|10522.4|10522.3|10521.3|10523.5|10522.6|10522.2|10521.2|188
1612811400000|2021-02-08 19:10:00|10522.4|10521.4|10523|10522|10523.3|10522.4|10522.2|10521.3|171
1612811700000|2021-02-08 19:15:00|10522.9|10521.9|10523.3|10522.6|10523.5|10522.7|10522.6|10521.6|165
1612812000000|2021-02-08 19:20:00|10523.4|10522.7|10524.1|10523.1|10524.7|10523.9|10523.4|10522.5|186
1612812300000|2021-02-08 19:25:00|10524|10523|10523.4|10522.4|10524.1|10523.3|10523.2|10522.2|95
1612812600000|2021-02-08 19:30:00|10523.5|10522.5|10523.3|10522.3|10524|10523|10522.6|10521.9|136
1612812900000|2021-02-08 19:35:00|10523.2|10522.2|10522.4|10521.4|10523.2|10522.3|10522.1|10521.1|116
1612813200000|2021-02-08 19:40:00|10522.3|10521.3|10522.8|10521.8|10522.8|10521.8|10522.1|10521.3|64
1612813500000|2021-02-08 19:45:00|10522.9|10521.9|10523|10522|10523.3|10522.5|10522.1|10521.2|165
1612813800000|2021-02-08 19:50:00|10522.9|10521.9|10521.6|10520.6|10523|10522|10521.2|10520.4|151
1612814100000|2021-02-08 19:55:00|10521.7|10520.7|10522.9|10521.9|10523|10522.1|10520.5|10519.6|259
1612814400000|2021-02-08 20:00:00|10522.8|10521.8|10522.2|10521.2|10522.9|10522|10521|10520|156
1612814700000|2021-02-08 20:05:00|10522.3|10521.3|10521|10520|10522.9|10521.9|10521|10520|167
1612815000000|2021-02-08 20:10:00|10520.9|10519.9|10518.7|10517.7|10521|10520|10518.5|10517.6|151
1612815300000|2021-02-08 20:15:00|10518.8|10517.8|10520.4|10519.4|10520.5|10519.6|10518.8|10517.8|187
1612815600000|2021-02-08 20:20:00|10520.5|10519.5|10519.2|10518.5|10520.5|10519.6|10519.2|10518.4|105
1612815900000|2021-02-08 20:25:00|10519.5|10518.6|10519.6|10518.6|10520.2|10519.3|10519.3|10518.3|117
1612816200000|2021-02-08 20:30:00|10519.5|10518.5|10520|10519|10520|10519|10518.3|10517.4|146
1612816500000|2021-02-08 20:35:00|10520.1|10519.1|10519.6|10518.6|10520.5|10519.6|10519|10518|164
1612816800000|2021-02-08 20:40:00|10519.5|10518.5|10520.1|10519.1|10520.6|10519.6|10519.3|10518.3|199
1612817100000|2021-02-08 20:45:00|10520|10519|10520.6|10519.6|10520.7|10520|10519.3|10518.4|197
1612817400000|2021-02-08 20:50:00|10520.7|10519.7|10520.5|10519.5|10520.9|10519.9|10519.2|10518.3|174
1612817700000|2021-02-08 20:55:00|10520.4|10519.4|10520.7|10519.7|10521.9|10521|10519.7|10518.7|210
1612818000000|2021-02-08 21:00:00|10520.8|10519.8|10522.6|10521.6|10523|10522|10520.8|10519.8|252
1612818300000|2021-02-08 21:05:00|10522.5|10521.5|10523.6|10522.6|10523.6|10522.6|10521.9|10520.9|158
1612818600000|2021-02-08 21:10:00|10523.7|10522.7|10525.1|10524.1|10525.2|10524.2|10523.4|10522.4|116
1612818900000|2021-02-08 21:15:00|10525|10524|10524.5|10523.5|10525|10524.1|10524.4|10523.4|57
1612819200000|2021-02-08 21:20:00|10524.4|10523.4|10523.9|10522.9|10525|10524|10523|10522.1|142
1612819500000|2021-02-08 21:25:00|10524.1|10523.1|10523.9|10522.9|10524.6|10523.8|10523.6|10522.6|132
1612819800000|2021-02-08 21:30:00|10523.8|10522.8|10523.5|10522.5|10523.8|10522.8|10522.8|10521.8|116
1612820100000|2021-02-08 21:35:00|10523.4|10522.4|10523|10522|10523.8|10522.8|10522.9|10521.9|180
1612820400000|2021-02-08 21:40:00|10523.1|10522.1|10523.6|10522.6|10523.7|10522.8|10523|10522|169
1612820700000|2021-02-08 21:45:00|10523.5|10522.5|10523.3|10522.3|10523.8|10522.8|10523.2|10522.2|249
1612821000000|2021-02-08 21:50:00|10523.4|10522.4|10522.6|10521.6|10523.8|10522.8|10522.1|10521.1|251
1612821300000|2021-02-08 21:55:00|10522.4|10521.4|10523.4|10522.4|10524.8|10523.4|10522.3|10521.1|205
1612821600000|2021-02-08 22:00:00|10525.5|10520.3|10526.1|10520.1|10527.9|10521.9|10524.6|10519.6|33
1612821900000|2021-02-08 22:05:00|10526.8|10520.8|10528.3|10522.3|10529.7|10523.7|10525.7|10519.7|1021
1612822200000|2021-02-08 22:10:00|10528.1|10522.1|10527.8|10521.8|10528.6|10522.6|10525.8|10519.8|1467
1612822500000|2021-02-08 22:15:00|10527.5|10521.5|10527.1|10521.1|10529.5|10523.5|10525.5|10519.5|1486
1612822800000|2021-02-08 22:20:00|10527|10521|10527.7|10521.7|10528.9|10522.9|10525.8|10519.8|1423
1612823100000|2021-02-08 22:25:00|10527.6|10521.6|10527.7|10521.7|10529.1|10523.1|10525.9|10519.9|1254
1612823400000|2021-02-08 22:30:00|10527.6|10521.6|10526.4|10520.4|10528.6|10522.6|10524.1|10519.3|707
1612823700000|2021-02-08 22:35:00|10526.5|10520.5|10526.8|10520.8|10528.2|10522.2|10526.2|10520.2|747
1612824000000|2021-02-08 22:40:00|10526.9|10520.9|10527.1|10521.1|10528.5|10522.5|10525.5|10519.5|792
1612824300000|2021-02-08 22:45:00|10527.7|10521.7|10526|10520.8|10528.4|10522.9|10526|10520.5|1453
1612824600000|2021-02-08 22:50:00|10525.9|10521.3|10526.3|10520.3|10527.6|10523.2|10525.2|10519.4|2037
1612824900000|2021-02-08 22:55:00|10526.4|10520.4|10527.1|10521.1|10527.6|10521.8|10525.7|10519.7|1667
1612825200000|2021-02-08 23:00:00|10527|10521|10523|10522|10527|10522.9|10523|10519.4|780
1612825500000|2021-02-08 23:05:00|10522.8|10521.8|10522.9|10521.9|10523.6|10522.6|10522.5|10521.7|161
1612825800000|2021-02-08 23:10:00|10523|10522|10521.7|10520.7|10523|10522|10521.5|10520.5|180
1612826100000|2021-02-08 23:15:00|10521.9|10520.9|10522|10521|10522.6|10521.6|10521.5|10520.5|116
1612826400000|2021-02-08 23:20:00|10521.8|10520.8|10522.5|10521.5|10522.7|10521.7|10521.3|10520.3|211
1612826700000|2021-02-08 23:25:00|10522.6|10521.6|10525.4|10524.4|10525.9|10524.9|10522.4|10521.4|239
1612827000000|2021-02-08 23:30:00|10525.1|10524.1|10526.4|10525.4|10526.9|10525.9|10523.6|10522.7|171
1612827300000|2021-02-08 23:35:00|10526.3|10525.3|10525.5|10524.5|10526.3|10525.3|10525.1|10524.1|91
1612827600000|2021-02-08 23:40:00|10525.6|10524.6|10522.6|10521.6|10525.6|10524.6|10522.5|10521.5|135
1612827900000|2021-02-08 23:45:00|10522.5|10521.5|10523.4|10522.4|10524.2|10523.2|10521.9|10520.9|284
1612828200000|2021-02-08 23:50:00|10523.3|10522.3|10522.4|10521.4|10523.4|10522.4|10522.3|10521.3|194
1612828500000|2021-02-08 23:55:00|10522.5|10521.5|10522.1|10521.1|10522.6|10521.6|10521.8|10520.9|172
1612828800000|2021-02-09 00:00:00|10521.9|10520.9|10519.1|10518.1|10523.4|10522.4|10518.7|10517.7|371
1612829100000|2021-02-09 00:05:00|10519.3|10518.3|10521.1|10520.1|10521.1|10520.1|10518.3|10517.3|255
1612829400000|2021-02-09 00:10:00|10521|10520|10519.2|10518.2|10521.1|10520.1|10517.8|10516.8|246
1612829700000|2021-02-09 00:15:00|10519.1|10518.1|10521|10520|10521.6|10520.6|10518.7|10517.8|303
1612830000000|2021-02-09 00:20:00|10520.9|10519.9|10520.4|10519.4|10521.1|10520.1|10520|10519|208
1612830300000|2021-02-09 00:25:00|10520.3|10519.3|10517.8|10516.8|10520.7|10519.7|10517.4|10516.4|268
1612830600000|2021-02-09 00:30:00|10517.9|10516.9|10515.8|10514.8|10518.1|10517.1|10515|10514|298
1612830900000|2021-02-09 00:35:00|10515.9|10514.9|10517.2|10516.2|10518.6|10517.6|10515.3|10514.4|271
1612831200000|2021-02-09 00:40:00|10517.3|10516.3|10517.5|10516.5|10519.9|10518.9|10517.3|10516.3|277
1612831500000|2021-02-09 00:45:00|10517.3|10516.6|10517|10516|10519|10518|10517|10516|219
1612831800000|2021-02-09 00:50:00|10517.1|10516.1|10516.7|10515.7|10519.8|10518.8|10515.6|10514.6|467
1612832100000|2021-02-09 00:55:00|10516.9|10515.9|10515.7|10514.7|10516.9|10515.9|10514.7|10513.7|392
1612832400000|2021-02-09 01:00:00|10515.6|10514.6|10515|10514|10515.7|10514.7|10513|10512|293
1612832700000|2021-02-09 01:05:00|10514.9|10513.9|10516.5|10515.5|10517.3|10516.3|10514.5|10513.6|233
1612833000000|2021-02-09 01:10:00|10516.4|10515.4|10515.3|10514.3|10516.4|10515.4|10514.2|10513.2|269
1612833300000|2021-02-09 01:15:00|10515.4|10514.4|10513.2|10512.2|10515.5|10514.5|10512.7|10511.9|257
1612833600000|2021-02-09 01:20:00|10513.1|10512.1|10512.8|10511.8|10513.5|10512.5|10511.2|10510.2|272
1612833900000|2021-02-09 01:25:00|10512.9|10511.9|10511.9|10510.9|10513.2|10512.2|10511.3|10510.3|266
1612834200000|2021-02-09 01:30:00|10511.8|10510.8|10515|10514|10515.1|10514.1|10511.7|10510.8|335
1612834500000|2021-02-09 01:35:00|10515.2|10514.2|10514.9|10513.9|10515.8|10514.8|10514.5|10513.6|299
1612834800000|2021-02-09 01:40:00|10515|10514|10513.2|10512.2|10515.5|10514.5|10513.2|10512.2|210
1612835100000|2021-02-09 01:45:00|10512.9|10511.9|10513.2|10512.2|10514.3|10513.3|10511.2|10510.2|300
1612835400000|2021-02-09 01:50:00|10513.3|10512.3|10513.3|10512.3|10514.3|10513.3|10512.8|10511.8|153
1612835700000|2021-02-09 01:55:00|10513.4|10512.4|10513.3|10512.3|10513.8|10512.8|10512.4|10511.4|173
1612836000000|2021-02-09 02:00:00|10513.2|10512.2|10510.6|10509.6|10513.3|10512.4|10510.3|10509.3|317
1612836300000|2021-02-09 02:05:00|10510.7|10509.7|10510.6|10509.6|10512.3|10511.3|10510.1|10509.2|234
1612836600000|2021-02-09 02:10:00|10510.7|10509.7|10505.4|10504.4|10510.8|10509.8|10504.7|10503.7|461
1612836900000|2021-02-09 02:15:00|10505.3|10504.3|10505.9|10504.9|10506.3|10505.4|10504.2|10503.4|325
1612837200000|2021-02-09 02:20:00|10505.8|10504.8|10504.8|10503.8|10506.9|10505.9|10504.4|10503.5|266
1612837500000|2021-02-09 02:25:00|10504.7|10503.7|10502.1|10501.1|10504.8|10503.8|10501.4|10500.6|366
1612837800000|2021-02-09 02:30:00|10501.9|10500.9|10501.5|10500.5|10502.5|10501.5|10499.4|10498.4|292
1612838100000|2021-02-09 02:35:00|10501.7|10500.7|10498.6|10497.6|10501.8|10500.8|10498.1|10497.1|357
1612838400000|2021-02-09 02:40:00|10498.4|10497.7|10500.1|10499.1|10501.6|10500.6|10498.4|10497.6|271
1612838700000|2021-02-09 02:45:00|10499.9|10498.9|10498.8|10497.8|10500.2|10499.2|10498.6|10497.6|206
1612839000000|2021-02-09 02:50:00|10498.4|10497.7|10493.7|10492.7|10498.4|10497.7|10492.5|10491.5|429
1612839300000|2021-02-09 02:55:00|10493.8|10492.8|10494.2|10493.2|10494.5|10493.5|10492.3|10491.3|466
1612839600000|2021-02-09 03:00:00|10494.3|10493.3|10494|10493|10495.8|10494.8|10493.5|10492.5|346
1612839900000|2021-02-09 03:05:00|10493.9|10492.9|10493.8|10492.8|10494.3|10493.3|10493.1|10492.2|189
1612840200000|2021-02-09 03:10:00|10493.7|10492.7|10494.3|10493.3|10494.8|10493.9|10493.6|10492.7|272
1612840500000|2021-02-09 03:15:00|10494.2|10493.2|10492.6|10491.6|10494.3|10493.4|10492.2|10491.2|244
1612840800000|2021-02-09 03:20:00|10492.5|10491.5|10493.6|10492.6|10494.1|10493.1|10492.4|10491.4|220
1612841100000|2021-02-09 03:25:00|10493.5|10492.5|10493.1|10492.1|10495.3|10494.3|10492.7|10491.8|225
1612841400000|2021-02-09 03:30:00|10493|10492|10491.2|10490.2|10493.1|10492.1|10490.4|10489.6|234
1612841700000|2021-02-09 03:35:00|10491.3|10490.3|10492.3|10491.3|10493.8|10492.9|10491.1|10490.1|209
1612842000000|2021-02-09 03:40:00|10492.2|10491.2|10492.5|10491.5|10495.3|10494.3|10491.6|10490.6|250
1612842300000|2021-02-09 03:45:00|10492.6|10491.6|10493.6|10492.6|10494|10493|10492.4|10491.4|191
1612842600000|2021-02-09 03:50:00|10493.7|10492.7|10492.5|10491.5|10494.4|10493.5|10492.4|10491.4|178
1612842900000|2021-02-09 03:55:00|10492.6|10491.9|10493.4|10492.4|10494.3|10493.4|10492.6|10491.6|139
1612843200000|2021-02-09 04:00:00|10493.5|10492.5|10491.8|10490.8|10494.4|10493.4|10491.1|10490.1|263
1612843500000|2021-02-09 04:05:00|10491.9|10490.9|10491.8|10490.8|10492.9|10491.9|10491.5|10490.6|171
1612843800000|2021-02-09 04:10:00|10491.9|10490.9|10490.9|10489.9|10492.1|10491.1|10490.5|10489.6|126
1612844100000|2021-02-09 04:15:00|10491.1|10490.1|10490.7|10489.7|10491.3|10490.3|10490.5|10489.6|146
1612844400000|2021-02-09 04:20:00|10490.9|10489.9|10487.8|10486.8|10491.1|10490.2|10487.8|10486.8|182
1612844700000|2021-02-09 04:25:00|10487.9|10486.9|10484.9|10483.9|10488.6|10487.6|10484.5|10483.5|245
1612845000000|2021-02-09 04:30:00|10485|10484|10485.1|10484.1|10486.2|10485.3|10484.4|10483.4|191
1612845300000|2021-02-09 04:35:00|10485.2|10484.2|10485|10484|10485.6|10484.6|10484.4|10483.4|221
1612845600000|2021-02-09 04:40:00|10484.9|10483.9|10484.7|10483.7|10486.1|10485.2|10484.6|10483.6|239
1612845900000|2021-02-09 04:45:00|10484.8|10483.8|10485|10484|10485.5|10484.5|10484.3|10483.3|173
1612846200000|2021-02-09 04:50:00|10485.1|10484.1|10487.4|10486.4|10488.4|10487.4|10485.1|10484.1|282
1612846500000|2021-02-09 04:55:00|10487.3|10486.3|10488.2|10487.2|10489|10488.2|10487.3|10486.3|251
1612846800000|2021-02-09 05:00:00|10488.3|10487.3|10486.9|10485.9|10488.4|10487.4|10485.9|10484.9|160
1612847100000|2021-02-09 05:05:00|10486.7|10485.7|10487.8|10487.1|10489.4|10488.4|10486.4|10485.4|209
1612847400000|2021-02-09 05:10:00|10487.7|10487|10486.6|10485.6|10487.8|10487.1|10486.4|10485.4|189
1612847700000|2021-02-09 05:15:00|10486.8|10485.8|10487.6|10486.6|10487.8|10486.8|10486.5|10485.5|165
1612848000000|2021-02-09 05:20:00|10487.5|10486.5|10487.5|10486.5|10488.5|10487.5|10487.2|10486.2|164
1612848300000|2021-02-09 05:25:00|10487.4|10486.4|10489.3|10488.3|10489.4|10488.5|10487.3|10486.4|165
1612848600000|2021-02-09 05:30:00|10489.4|10488.4|10490.8|10489.8|10491|10490|10488.6|10487.7|249
1612848900000|2021-02-09 05:35:00|10490.7|10489.7|10490.8|10489.8|10491.5|10490.5|10490.2|10489.2|235
1612849200000|2021-02-09 05:40:00|10490.9|10489.9|10489.8|10488.8|10491.1|10490.1|10489.1|10488.1|225
1612849500000|2021-02-09 05:45:00|10490|10489|10490.7|10489.7|10491.7|10490.8|10489.6|10488.6|193
1612849800000|2021-02-09 05:50:00|10490.4|10489.4|10490.8|10489.8|10490.8|10489.8|10489.6|10488.6|221
1612850100000|2021-02-09 05:55:00|10490.7|10489.7|10490.4|10489.4|10491.3|10490.4|10489.9|10488.9|228
1612850400000|2021-02-09 06:00:00|10490.3|10489.3|10490.6|10489.6|10492.7|10491.7|10489.8|10488.9|272
1612850700000|2021-02-09 06:05:00|10490.5|10489.5|10489|10488|10490.7|10489.7|10488.5|10487.6|163
1612851000000|2021-02-09 06:10:00|10489.1|10488.1|10486.6|10485.6|10489.1|10488.2|10486.5|10485.6|208
1612851300000|2021-02-09 06:15:00|10486.7|10485.7|10486.6|10485.6|10487|10486|10485|10484|185
1612851600000|2021-02-09 06:20:00|10486.7|10485.7|10487.5|10486.5|10487.7|10486.8|10486.3|10485.4|189
1612851900000|2021-02-09 06:25:00|10487.4|10486.4|10485.9|10485.2|10487.6|10486.7|10485.7|10484.7|188
1612852200000|2021-02-09 06:30:00|10486|10485.3|10487.3|10486.3|10487.9|10486.9|10485.9|10485.1|201
1612852500000|2021-02-09 06:35:00|10487.4|10486.4|10486.5|10485.5|10487.4|10486.4|10486.4|10485.4|133
1612852800000|2021-02-09 06:40:00|10486.4|10485.4|10485.2|10484.2|10486.5|10485.5|10484.5|10483.5|194
1612853100000|2021-02-09 06:45:00|10485.1|10484.1|10485.8|10484.8|10486.3|10485.3|10485|10484|135
1612853400000|2021-02-09 06:50:00|10485.7|10484.7|10486.2|10485.2|10486.6|10485.6|10485.4|10484.4|212
1612853700000|2021-02-09 06:55:00|10486|10485.3|10485.2|10484.2|10486.6|10485.6|10485.2|10484.2|256
1612854000000|2021-02-09 07:00:00|10484.9|10483.9|10484.5|10483.5|10485.4|10484.4|10483.6|10482.7|349
1612854300000|2021-02-09 07:05:00|10484.4|10483.4|10480.8|10479.8|10484.9|10484.1|10480.7|10479.7|346
1612854600000|2021-02-09 07:10:00|10480.9|10479.9|10478.6|10477.6|10481.2|10480.2|10478.4|10477.4|373
1612854900000|2021-02-09 07:15:00|10478.4|10477.4|10476.6|10475.6|10479|10478.2|10476.2|10475.2|359
1612855200000|2021-02-09 07:20:00|10476.5|10475.5|10477|10476|10477.5|10476.6|10475.4|10474.4|304
1612855500000|2021-02-09 07:25:00|10477.2|10476.2|10479.5|10478.5|10480.7|10479.7|10477.1|10476.1|377
1612855800000|2021-02-09 07:30:00|10479.7|10478.7|10483.1|10482.1|10484.6|10483.7|10479.6|10478.6|439
1612856100000|2021-02-09 07:35:00|10483|10482|10483.2|10482.2|10483.9|10482.9|10482.4|10481.4|266
1612856400000|2021-02-09 07:40:00|10483.1|10482.1|10483.1|10482.1|10483.9|10482.9|10481.4|10480.4|244
1612856700000|2021-02-09 07:45:00|10483.2|10482.2|10481.3|10480.3|10483.9|10482.9|10481.2|10480.2|180
1612857000000|2021-02-09 07:50:00|10481.2|10480.2|10480.3|10479.3|10481.4|10480.4|10480.2|10479.2|200
1612857300000|2021-02-09 07:55:00|10480.1|10479.1|10478.1|10477.1|10480.1|10479.1|10475.4|10474.4|273
1612857600000|2021-02-09 08:00:00|10478|10477|10483.6|10482.6|10483.7|10482.9|10477|10476|539
1612857900000|2021-02-09 08:05:00|10483.5|10482.5|10482.3|10481.3|10483.5|10482.5|10481.5|10480.5|386
1612858200000|2021-02-09 08:10:00|10482.2|10481.2|10483.3|10482.3|10483.5|10482.6|10481.6|10480.6|320
1612858500000|2021-02-09 08:15:00|10483.4|10482.4|10486.7|10485.7|10487.1|10486.1|10481.5|10480.5|409
1612858800000|2021-02-09 08:20:00|10486.8|10485.8|10487.5|10486.5|10488.8|10487.8|10485.8|10484.8|437
1612859100000|2021-02-09 08:25:00|10487.6|10486.6|10487.4|10486.4|10489.3|10488.4|10486.1|10485.1|284
1612859400000|2021-02-09 08:30:00|10487.3|10486.3|10487.9|10486.9|10488.2|10487.2|10484.5|10483.5|379
1612859700000|2021-02-09 08:35:00|10488.1|10487.1|10483.9|10482.9|10488.2|10487.2|10483.3|10482.5|318
1612860000000|2021-02-09 08:40:00|10483.8|10482.8|10479.6|10478.6|10484.7|10483.7|10479.4|10478.4|401
1612860300000|2021-02-09 08:45:00|10479.7|10478.7|10478.7|10477.7|10479.7|10478.7|10476.4|10475.4|479
1612860600000|2021-02-09 08:50:00|10478.8|10477.8|10478.3|10477.3|10479.8|10478.8|10476.7|10475.7|467
1612860900000|2021-02-09 08:55:00|10478.4|10477.4|10477.9|10476.9|10478.7|10477.7|10476.8|10475.8|383
1612861200000|2021-02-09 09:00:00|10477.7|10476.7|10477.4|10476.4|10478|10477|10475.5|10474.6|420
1612861500000|2021-02-09 09:05:00|10477.5|10476.5|10471|10470|10477.6|10476.6|10470.6|10469.6|475
1612861800000|2021-02-09 09:10:00|10471.1|10470.1|10470.3|10469.3|10472.1|10471.2|10469.8|10468.8|362
1612862100000|2021-02-09 09:15:00|10470.4|10469.4|10469.3|10468.3|10471.1|10470.1|10468.4|10467.5|382
1612862400000|2021-02-09 09:20:00|10469.1|10468.1|10468.2|10467.2|10469.3|10468.3|10467.1|10466.1|390
1612862700000|2021-02-09 09:25:00|10468.3|10467.3|10471.1|10470.1|10472.7|10471.7|10468.3|10467.3|421
1612863000000|2021-02-09 09:30:00|10471|10470|10464|10463|10471|10470|10463.5|10462.6|473
1612863300000|2021-02-09 09:35:00|10463.9|10462.9|10464.6|10463.6|10465.9|10464.9|10463.9|10462.9|339
1612863600000|2021-02-09 09:40:00|10464.7|10463.7|10462.2|10461.2|10464.9|10463.9|10461.3|10460.3|446
1612863900000|2021-02-09 09:45:00|10462.3|10461.3|10459.2|10458.2|10463.4|10462.4|10458.7|10457.7|358
1612864200000|2021-02-09 09:50:00|10459.1|10458.1|10457.6|10456.6|10460.6|10459.6|10457.4|10456.6|276
1612864500000|2021-02-09 09:55:00|10457.7|10456.7|10457.2|10456.2|10457.8|10456.8|10454.1|10453.1|489
1612864800000|2021-02-09 10:00:00|10457.3|10456.3|10460.6|10459.6|10460.8|10459.8|10457.3|10456.3|455
1612865100000|2021-02-09 10:05:00|10460.5|10459.5|10461.9|10460.9|10462.6|10461.6|10460.4|10459.4|296
1612865400000|2021-02-09 10:10:00|10462|10461|10459.8|10458.8|10462.2|10461.2|10459.7|10458.7|301
1612865700000|2021-02-09 10:15:00|10459.7|10458.7|10461.5|10460.5|10461.6|10460.6|10459|10458|375
1612866000000|2021-02-09 10:20:00|10461.4|10460.4|10465.8|10464.8|10466.3|10465.3|10461.4|10460.4|481
1612866300000|2021-02-09 10:25:00|10465.7|10464.7|10465.1|10464.1|10465.7|10464.7|10463.2|10462.2|311
1612866600000|2021-02-09 10:30:00|10464.9|10463.9|10465.1|10464.1|10465.8|10464.8|10464.4|10463.4|267
1612866900000|2021-02-09 10:35:00|10465.2|10464.2|10461.5|10460.5|10465.3|10464.3|10460.8|10459.8|406
1612867200000|2021-02-09 10:40:00|10461.3|10460.3|10463.7|10462.7|10464.7|10463.8|10460.9|10459.9|317
1612867500000|2021-02-09 10:45:00|10463.6|10462.6|10462.9|10461.9|10463.9|10462.9|10461.7|10460.7|297
1612867800000|2021-02-09 10:50:00|10463|10462|10461.6|10460.6|10463.7|10462.7|10460.8|10459.8|294
1612868100000|2021-02-09 10:55:00|10461.5|10460.5|10465.8|10465.1|10466.2|10465.2|10461.5|10460.5|408
1612868400000|2021-02-09 11:00:00|10466|10465.3|10468.1|10467.1|10468.5|10467.5|10465.7|10465|393
1612868700000|2021-02-09 11:05:00|10468.2|10467.2|10470.4|10469.4|10470.9|10469.9|10468.1|10467.1|358
1612869000000|2021-02-09 11:10:00|10470.3|10469.3|10472.3|10471.3|10472.8|10472|10470.1|10469.1|362
1612869300000|2021-02-09 11:15:00|10472.4|10471.4|10468.9|10467.9|10472.9|10471.9|10468.9|10467.9|254
1612869600000|2021-02-09 11:20:00|10469|10468|10469.7|10468.7|10469.8|10468.8|10468.3|10467.4|252
1612869900000|2021-02-09 11:25:00|10469.8|10468.8|10469.1|10468.1|10471.3|10470.3|10468.2|10467.2|284
1612870200000|2021-02-09 11:30:00|10469.2|10468.2|10469.2|10468.2|10470|10469|10468.7|10467.7|191
1612870500000|2021-02-09 11:35:00|10469.3|10468.3|10469.8|10468.8|10470.4|10469.4|10469.2|10468.2|171
1612870800000|2021-02-09 11:40:00|10469.9|10468.9|10467.2|10466.2|10470|10469|10467.2|10466.2|254
1612871100000|2021-02-09 11:45:00|10467.3|10466.3|10466.5|10465.5|10467.4|10466.4|10465.8|10464.8|316
1612871400000|2021-02-09 11:50:00|10466.4|10465.4|10465.1|10464.1|10466.7|10465.7|10464.4|10463.4|318
1612871700000|2021-02-09 11:55:00|10465.4|10464.4|10465.7|10464.7|10466|10465|10465.3|10464.3|151
1612872000000|2021-02-09 12:00:00|10465.6|10464.6|10465.6|10464.9|10465.9|10465|10464.6|10463.7|148
1612872300000|2021-02-09 12:05:00|10465.9|10465|10469.4|10468.4|10469.7|10468.8|10465.7|10464.7|234
1612872600000|2021-02-09 12:10:00|10469.5|10468.5|10469.5|10468.5|10469.9|10469.1|10467.6|10466.9|286
1612872900000|2021-02-09 12:15:00|10469.4|10468.4|10466.6|10465.9|10469.6|10468.9|10466.4|10465.7|197
1612873200000|2021-02-09 12:20:00|10466.5|10465.8|10465.4|10464.7|10466.8|10466|10463.7|10463|246
1612873500000|2021-02-09 12:25:00|10465.5|10464.8|10465|10464.3|10467.2|10466.3|10464.8|10463.9|287
1612873800000|2021-02-09 12:30:00|10465.1|10464.4|10463|10462.3|10465.4|10464.6|10462.4|10461.5|204
1612874100000|2021-02-09 12:35:00|10462.8|10462.1|10461.9|10460.9|10464.1|10463.3|10461.6|10460.8|241
1612874400000|2021-02-09 12:40:00|10461.8|10460.8|10464|10463|10464.3|10463.5|10461.4|10460.7|212
1612874700000|2021-02-09 12:45:00|10464.1|10463.1|10464.4|10463.7|10465.5|10464.7|10463.8|10463|249
1612875000000|2021-02-09 12:50:00|10464.3|10463.6|10463.5|10462.8|10464.6|10463.7|10463.4|10462.5|168
1612875300000|2021-02-09 12:55:00|10463.4|10462.7|10462.3|10461.6|10464.1|10463.4|10462.3|10461.6|229
1612875600000|2021-02-09 13:00:00|10462.2|10461.5|10462.4|10461.7|10463.3|10462.5|10461.1|10460.3|378
1612875900000|2021-02-09 13:05:00|10462.8|10461.8|10461.3|10460.6|10464|10463.3|10460.9|10460.2|301
1612876200000|2021-02-09 13:10:00|10461.4|10460.7|10456.5|10455.8|10461.6|10460.9|10456.5|10455.8|344
1612876500000|2021-02-09 13:15:00|10456.4|10455.7|10461.3|10460.3|10462.8|10462|10456.3|10455.6|408
1612876800000|2021-02-09 13:20:00|10461.4|10460.6|10461.7|10461|10464|10463.3|10460.3|10459.6|431
1612877100000|2021-02-09 13:25:00|10461.8|10461.1|10465.9|10465.2|10467.5|10466.7|10461.6|10460.9|477
1612877400000|2021-02-09 13:30:00|10466|10465.3|10470.3|10469.6|10470.6|10469.8|10465.3|10464.6|483
1612877700000|2021-02-09 13:35:00|10469.9|10469.2|10467.7|10467|10470.9|10470.1|10466.4|10465.5|386
1612878000000|2021-02-09 13:40:00|10467.6|10466.9|10466.1|10465.4|10468.6|10467.9|10466|10465.3|310
1612878300000|2021-02-09 13:45:00|10466.2|10465.5|10466.5|10465.5|10467.1|10466.4|10463.9|10463|323
1612878600000|2021-02-09 13:50:00|10466.4|10465.7|10468.1|10467.4|10469.2|10468.3|10466.4|10465.7|341
1612878900000|2021-02-09 13:55:00|10468.2|10467.5|10462.5|10461.5|10469|10468.1|10460.7|10459.7|407
1612879200000|2021-02-09 14:00:00|10462.2|10461.6|10462.9|10462.2|10465.7|10464.7|10461.5|10460.7|409
1612879500000|2021-02-09 14:05:00|10463|10462.3|10463.7|10463|10465.5|10464.8|10461.5|10460.8|409
1612879800000|2021-02-09 14:10:00|10463.8|10463.1|10466.2|10465.5|10466.6|10465.8|10463.8|10462.9|334
1612880100000|2021-02-09 14:15:00|10466.1|10465.4|10466.2|10465.5|10468.3|10467.4|10463.6|10462.8|479
1612880400000|2021-02-09 14:20:00|10466.3|10465.6|10467.3|10466.6|10469.3|10468.5|10465.8|10465.1|307
1612880700000|2021-02-09 14:25:00|10467.1|10466.4|10467.3|10466.3|10468.1|10467.3|10464.6|10463.9|274
1612881000000|2021-02-09 14:30:00|10467.1|10466.1|10460.6|10459.9|10467.8|10467|10460.4|10459.5|403
1612881300000|2021-02-09 14:35:00|10460.5|10459.8|10463.8|10463.1|10465.2|10464.4|10459.2|10458.4|440
1612881600000|2021-02-09 14:40:00|10463.9|10463.2|10459|10458.3|10466|10465.3|10457.7|10456.7|546
1612881900000|2021-02-09 14:45:00|10458.9|10457.9|10458.9|10458.2|10460.6|10459.7|10457.6|10456.8|382
1612882200000|2021-02-09 14:50:00|10458.6|10457.9|10461.4|10460.7|10461.9|10461.1|10457.4|10456.5|459
1612882500000|2021-02-09 14:55:00|10461.5|10460.8|10460.5|10459.8|10463|10462.2|10458.8|10457.8|387
1612882800000|2021-02-09 15:00:00|10460|10459.5|10459.4|10458.4|10461.4|10460.5|10457.5|10456.8|550
1612883100000|2021-02-09 15:05:00|10459.5|10458.5|10454.6|10453.6|10460.8|10460.1|10454.5|10453.5|544
1612883400000|2021-02-09 15:10:00|10454.5|10453.5|10453.5|10452.8|10454.7|10453.8|10452.2|10451.4|572
1612883700000|2021-02-09 15:15:00|10453.4|10452.7|10458|10457|10458.1|10457.1|10453.3|10452.6|448
1612884000000|2021-02-09 15:20:00|10457.8|10456.8|10453.1|10452.4|10458.1|10457.1|10452.1|10451.3|507
1612884300000|2021-02-09 15:25:00|10453.2|10452.5|10455.6|10454.6|10455.7|10454.7|10451.7|10450.9|419
1612884600000|2021-02-09 15:30:00|10455.8|10454.8|10454.7|10454|10456|10455|10453.2|10452.2|525
1612884900000|2021-02-09 15:35:00|10454.6|10453.9|10455.8|10455.1|10457.2|10456.4|10454.5|10453.5|404
1612885200000|2021-02-09 15:40:00|10455.9|10455.2|10454|10453.3|10455.9|10455.2|10452.5|10451.6|350
1612885500000|2021-02-09 15:45:00|10453.9|10453.2|10451|10450|10455.8|10454.8|10450.2|10449.5|409
1612885800000|2021-02-09 15:50:00|10451.1|10450.1|10455.9|10454.9|10456.2|10455.3|10450.9|10450|481
1612886100000|2021-02-09 15:55:00|10456|10455|10458|10457.3|10459.4|10458.7|10456|10455|476
1612886400000|2021-02-09 16:00:00|10457.9|10457.2|10461.6|10460.9|10462.2|10461.3|10457.2|10456.5|390
1612886700000|2021-02-09 16:05:00|10461.5|10460.8|10463.5|10462.5|10464.1|10463.2|10461.2|10460.3|327
1612887000000|2021-02-09 16:10:00|10463.6|10462.6|10463.5|10462.5|10464.2|10463.3|10462.1|10461.3|310
1612887300000|2021-02-09 16:15:00|10463.6|10462.6|10465.9|10465.2|10466|10465.3|10463|10462.1|189
1612887600000|2021-02-09 16:20:00|10465.8|10465.1|10465.2|10464.5|10466.3|10465.5|10464.2|10463.2|282
1612887900000|2021-02-09 16:25:00|10465|10464.3|10466.3|10465.3|10466.5|10465.6|10464|10463.2|333
1612888200000|2021-02-09 16:30:00|10466.1|10465.4|10465.1|10464.1|10466.4|10465.4|10464.3|10463.5|392
1612888500000|2021-02-09 16:35:00|10465.2|10464.2|10463.2|10462.2|10465.4|10464.5|10463|10462|242
1612888800000|2021-02-09 16:40:00|10463.1|10462.1|10462|10461.3|10463.3|10462.6|10460.3|10459.6|346
1612889100000|2021-02-09 16:45:00|10462.1|10461.4|10461.4|10460.4|10463.2|10462.3|10461|10460.1|236
1612889400000|2021-02-09 16:50:00|10461.5|10460.5|10461.5|10460.5|10462.4|10461.5|10461.1|10460.2|204
1612889700000|2021-02-09 16:55:00|10461.6|10460.6|10462.5|10461.8|10463.1|10462.2|10460.5|10459.5|258
1612890000000|2021-02-09 17:00:00|10462.3|10461.6|10460.2|10459.5|10462.9|10462|10459.6|10458.8|235
1612890300000|2021-02-09 17:05:00|10459.9|10459.2|10461.8|10461.1|10462.8|10462|10459.5|10458.8|326
1612890600000|2021-02-09 17:10:00|10461.9|10461.2|10460.5|10459.8|10462.3|10461.6|10459.7|10458.8|221
1612890900000|2021-02-09 17:15:00|10460.6|10459.9|10460.4|10459.7|10461.3|10460.5|10459.6|10458.9|192
1612891200000|2021-02-09 17:20:00|10460.3|10459.6|10460.5|10459.5|10460.7|10460|10459.1|10458.3|323
1612891500000|2021-02-09 17:25:00|10460.6|10459.6|10463.3|10462.3|10463.4|10462.4|10460.6|10459.6|248
1612891800000|2021-02-09 17:30:00|10463.4|10462.4|10462.4|10461.4|10463.5|10462.5|10461.3|10460.5|213
1612892100000|2021-02-09 17:35:00|10462.5|10461.5|10460|10459|10462.5|10461.5|10459.5|10458.7|229
1612892400000|2021-02-09 17:40:00|10460.1|10459.1|10460|10459.3|10461.8|10461|10459.7|10458.9|206
1612892700000|2021-02-09 17:45:00|10459.9|10459.2|10458.8|10458.1|10461|10460.2|10458.8|10458|191
1612893000000|2021-02-09 17:50:00|10458.9|10458.2|10460.3|10459.6|10461.6|10460.6|10458.2|10457.2|226
1612893300000|2021-02-09 17:55:00|10460.2|10459.5|10456.9|10455.9|10460.4|10459.7|10455.4|10454.7|464
1612893600000|2021-02-09 18:00:00|10457|10456|10458.6|10457.9|10459|10458|10456.7|10455.8|230
1612893900000|2021-02-09 18:05:00|10458.3|10457.6|10461|10460|10461.2|10460.3|10458.3|10457.5|189
1612894200000|2021-02-09 18:10:00|10460.9|10459.9|10460.9|10460.2|10461.5|10460.5|10460.6|10459.8|193
1612894500000|2021-02-09 18:15:00|10460.7|10460|10459.9|10459.2|10461.9|10460.9|10459.8|10458.9|213
1612894800000|2021-02-09 18:20:00|10460|10459.3|10460.6|10459.9|10461.3|10460.5|10459.7|10458.8|139
1612895100000|2021-02-09 18:25:00|10460.7|10460|10460.9|10459.9|10461.5|10460.7|10460.4|10459.5|177
1612895400000|2021-02-09 18:30:00|10461|10460|10461.9|10461.2|10462.4|10461.6|10460.3|10459.5|292
1612895700000|2021-02-09 18:35:00|10461.8|10461.1|10463.4|10462.7|10463.6|10462.7|10461.6|10460.8|186
1612896000000|2021-02-09 18:40:00|10463.3|10462.6|10463.3|10462.6|10463.5|10462.7|10462.1|10461.1|123
1612896300000|2021-02-09 18:45:00|10463.1|10462.4|10464.4|10463.7|10464.6|10463.8|10461.6|10460.7|220
1612896600000|2021-02-09 18:50:00|10464.6|10463.6|10462.9|10462.2|10464.6|10463.6|10462.9|10462.2|91
1612896900000|2021-02-09 18:55:00|10462.8|10462.1|10461.9|10461.2|10463.3|10462.5|10461.8|10461|179
1612897200000|2021-02-09 19:00:00|10462|10461|10462.2|10461.2|10462.6|10461.9|10460.2|10459.4|261
1612897500000|2021-02-09 19:05:00|10462.1|10461.1|10462.5|10461.8|10463.4|10462.7|10461.3|10460.4|285
1612897800000|2021-02-09 19:10:00|10462.4|10461.7|10462.7|10462|10463.1|10462.3|10462.3|10461.6|158
1612898100000|2021-02-09 19:15:00|10462.8|10462.1|10462.3|10461.6|10463.2|10462.4|10462.2|10461.5|148
1612898400000|2021-02-09 19:20:00|10462.2|10461.5|10460.8|10460.1|10462.8|10462|10460.7|10460|162
1612898700000|2021-02-09 19:25:00|10460.7|10460|10459.3|10458.6|10461.5|10460.6|10459.3|10458.6|238
1612899000000|2021-02-09 19:30:00|10459.2|10458.5|10458.1|10457.4|10459.4|10458.7|10457.5|10456.8|243
1612899300000|2021-02-09 19:35:00|10458.4|10457.2|10457|10456.3|10459.1|10458.4|10456.3|10455.6|258
1612899600000|2021-02-09 19:40:00|10457.1|10456.4|10457.8|10457.1|10458.6|10457.9|10457|10456.1|238
1612899900000|2021-02-09 19:45:00|10457.7|10457|10458|10457.3|10458.8|10458.1|10457.4|10456.6|137
1612900200000|2021-02-09 19:50:00|10457.9|10457.2|10455.8|10454.8|10458|10457.3|10455.3|10454.4|246
1612900500000|2021-02-09 19:55:00|10455.7|10454.7|10454.6|10453.6|10456.4|10455.6|10454.6|10453.6|332
1612900800000|2021-02-09 20:00:00|10454.7|10453.7|10456.2|10455.5|10457.2|10456.2|10454.5|10453.7|215
1612901100000|2021-02-09 20:05:00|10456.3|10455.6|10456.9|10455.9|10457.6|10456.7|10456.2|10455.2|194
1612901400000|2021-02-09 20:10:00|10457|10456|10456.2|10455.5|10457|10456.1|10456.1|10455.2|145
1612901700000|2021-02-09 20:15:00|10456.4|10455.4|10457.9|10457.2|10458|10457.2|10456.3|10455.3|190
1612902000000|2021-02-09 20:20:00|10458.1|10457.1|10457.6|10456.9|10458.2|10457.4|10457.4|10456.7|166
1612902300000|2021-02-09 20:25:00|10457.5|10456.8|10457.9|10457.2|10458.6|10457.8|10457.5|10456.7|138
1612902600000|2021-02-09 20:30:00|10458|10457.3|10458.4|10457.7|10458.4|10457.7|10457.6|10456.7|151
1612902900000|2021-02-09 20:35:00|10458.3|10457.6|10457.9|10457.2|10458.5|10457.7|10457.6|10456.9|149
1612903200000|2021-02-09 20:40:00|10457.8|10457.1|10457.8|10457.1|10458.1|10457.3|10457.4|10456.5|99
1612903500000|2021-02-09 20:45:00|10457.9|10457.2|10457.9|10457.2|10458.1|10457.3|10457.4|10456.6|60
1612903800000|2021-02-09 20:50:00|10458|10457|10457.9|10457.2|10458.1|10457.4|10457.4|10456.7|127
1612904100000|2021-02-09 20:55:00|10457.8|10457.1|10457.4|10456.4|10458|10457.2|10456.8|10456|224
1612904400000|2021-02-09 21:00:00|10457.5|10456.5|10457.3|10456.3|10457.6|10456.6|10456.8|10456|159
1612904700000|2021-02-09 21:05:00|10457.1|10456.4|10457.5|10456.5|10457.8|10456.8|10456.9|10455.9|163
1612905000000|2021-02-09 21:10:00|10457.4|10456.7|10459|10458|10459.2|10458.2|10457.4|10456.6|232
1612905300000|2021-02-09 21:15:00|10458.8|10457.8|10458|10457|10459.1|10458.2|10457.7|10456.8|160
1612905600000|2021-02-09 21:20:00|10457.9|10456.9|10457.8|10456.8|10458|10457.1|10457.3|10456.4|105
1612905900000|2021-02-09 21:25:00|10457.9|10456.9|10457.6|10456.6|10458|10457|10457.1|10456.2|127
1612906200000|2021-02-09 21:30:00|10457.7|10456.7|10457.8|10456.8|10457.8|10456.8|10457.3|10456.3|147
1612906500000|2021-02-09 21:35:00|10457.7|10456.7|10458.6|10457.6|10458.7|10457.7|10457.7|10456.7|139
1612906800000|2021-02-09 21:40:00|10458.7|10457.7|10458.2|10457.2|10458.7|10457.9|10458.1|10457.1|160
1612907100000|2021-02-09 21:45:00|10458.3|10457.3|10458|10457|10458.3|10457.3|10458|10457|289
1612907400000|2021-02-09 21:50:00|10458.1|10457.1|10457.7|10456.7|10458.5|10457.5|10457.7|10456.7|496
1612907700000|2021-02-09 21:55:00|10457.8|10456.8|10461.8|10455.8|10462|10456.8|10455.4|10454.4|265
1612908000000|2021-02-09 22:00:00|10462.9|10456.9|10464.4|10460.1|10466.9|10460.9|10461.7|10456.2|83
1612908300000|2021-02-09 22:05:00|10464.9|10458.9|10458.7|10455.9|10466.3|10460.5|10458|10452|1087
1612908600000|2021-02-09 22:10:00|10458.8|10455.7|10465.1|10459.1|10465.8|10459.8|10458.8|10454.9|368
1612908900000|2021-02-09 22:15:00|10465|10459|10458.9|10452.9|10466.5|10460.5|10457.6|10451.6|243
1612909200000|2021-02-09 22:20:00|10459.1|10453.1|10463.6|10457.6|10464.6|10458.6|10458.5|10452.5|182
1612909500000|2021-02-09 22:25:00|10464.2|10458.2|10463|10457|10464.2|10458.2|10461.4|10455.4|102
1612909800000|2021-02-09 22:30:00|10463.8|10457.8|10461.8|10456.2|10463.8|10457.8|10461.1|10455.6|330
1612910100000|2021-02-09 22:35:00|10461.9|10456.3|10462.2|10456.4|10462.9|10456.9|10460.4|10455.5|427
1612910400000|2021-02-09 22:40:00|10462.1|10456.5|10461.4|10456.3|10462.9|10456.9|10460.6|10455.7|256
1612910700000|2021-02-09 22:45:00|10461.2|10456.2|10461.7|10456.3|10462.4|10457.4|10459.8|10455.5|197
1612911000000|2021-02-09 22:50:00|10461.6|10456|10460.7|10456.2|10462.1|10457|10459.1|10454.9|377
1612911300000|2021-02-09 22:55:00|10461.2|10456|10459|10454.3|10462.7|10457|10458.6|10453.3|807
1612911600000|2021-02-09 23:00:00|10458.6|10454.4|10458|10457|10459.3|10457.2|10457.2|10454|351
1612911900000|2021-02-09 23:05:00|10457.9|10456.9|10457.5|10456.5|10458.3|10457.3|10457.1|10456.1|105
1612912200000|2021-02-09 23:10:00|10457.6|10456.6|10456.4|10455.4|10457.7|10456.7|10456.1|10455.1|85
1612912500000|2021-02-09 23:15:00|10456.3|10455.3|10455.6|10454.6|10456.5|10455.5|10455|10454.1|150
1612912800000|2021-02-09 23:20:00|10455.5|10454.5|10454.9|10454.2|10457|10456|10454.9|10454|91
1612913100000|2021-02-09 23:25:00|10455.1|10454.1|10456.2|10455.2|10456.7|10455.7|10454.9|10454|115
1612913400000|2021-02-09 23:30:00|10456.1|10455.1|10455.4|10454.4|10456.3|10455.3|10454.9|10454.1|196
1612913700000|2021-02-09 23:35:00|10455.3|10454.3|10456.6|10455.6|10457|10456|10453.8|10453|187
1612914000000|2021-02-09 23:40:00|10456.7|10455.7|10456.9|10455.9|10456.9|10455.9|10456|10455|205
1612914300000|2021-02-09 23:45:00|10456.8|10455.8|10456.3|10455.3|10457.5|10456.5|10456.2|10455.2|304
1612914600000|2021-02-09 23:50:00|10456.2|10455.2|10458.4|10457.4|10458.9|10458|10456.2|10455.2|254
1612914900000|2021-02-09 23:55:00|10458.3|10457.3|10459|10458|10459.6|10458.7|10458.3|10457.3|102
1612915200000|2021-02-10 00:00:00|10458.9|10457.9|10456|10455|10461.1|10460.3|10455.9|10454.9|435
1612915500000|2021-02-10 00:05:00|10456.1|10455.1|10456.7|10455.7|10457.1|10456.1|10454.2|10453.2|329
1612915800000|2021-02-10 00:10:00|10456.5|10455.5|10457.4|10456.4|10457.6|10456.6|10454.3|10453.3|249
1612916100000|2021-02-10 00:15:00|10457.5|10456.5|10455.9|10454.9|10458.1|10457.1|10455.1|10454.1|204
1612916400000|2021-02-10 00:20:00|10456|10455|10454|10453.3|10456|10455|10451.9|10450.9|265
1612916700000|2021-02-10 00:25:00|10454.1|10453.1|10458.2|10457.2|10458.8|10457.8|10454.1|10453.1|299
1612917000000|2021-02-10 00:30:00|10458.1|10457.1|10456.9|10456.2|10458.3|10457.5|10456.8|10455.9|134
1612917300000|2021-02-10 00:35:00|10456.7|10456|10460.3|10459.6|10460.5|10459.8|10456.7|10456|155
1612917600000|2021-02-10 00:40:00|10460.2|10459.5|10462.4|10461.7|10463.2|10462.4|10460.1|10459.3|325
1612917900000|2021-02-10 00:45:00|10462.5|10461.8|10460.4|10459.7|10463.2|10462.4|10460.3|10459.3|323
1612918200000|2021-02-10 00:50:00|10460.5|10459.5|10460.4|10459.4|10462.9|10462.2|10458.4|10457.6|568
1612918500000|2021-02-10 00:55:00|10460.3|10459.3|10461.8|10461.1|10463.4|10462.5|10460.1|10459.1|295
1612918800000|2021-02-10 01:00:00|10461.9|10461.2|10462.1|10461.4|10463.9|10462.9|10460.9|10460.1|269
1612919100000|2021-02-10 01:05:00|10462|10461.3|10466.2|10465.5|10466.8|10465.8|10460.7|10460|250
1612919400000|2021-02-10 01:10:00|10466.3|10465.6|10467.5|10466.8|10468.2|10467.3|10465.2|10464.4|341
1612919700000|2021-02-10 01:15:00|10467.6|10466.9|10466.8|10465.8|10469.4|10468.5|10466.5|10465.5|274
1612920000000|2021-02-10 01:20:00|10466.7|10465.7|10467|10466|10467.8|10466.9|10465.9|10464.9|261
1612920300000|2021-02-10 01:25:00|10467.1|10466.1|10469.3|10468.3|10469.9|10468.9|10466.5|10465.5|273
1612920600000|2021-02-10 01:30:00|10469|10468.1|10470.7|10470|10471.1|10470.1|10467.4|10466.4|322
1612920900000|2021-02-10 01:35:00|10471|10470.3|10470.8|10469.8|10471.8|10470.9|10469.8|10468.9|323
1612921200000|2021-02-10 01:40:00|10470.9|10469.9|10467.5|10466.5|10471|10470|10467.5|10466.5|234
1612921500000|2021-02-10 01:45:00|10467.6|10466.6|10465.9|10464.9|10467.6|10466.6|10465.2|10464.4|248
1612921800000|2021-02-10 01:50:00|10465.8|10464.8|10465.5|10464.5|10466.3|10465.4|10464.8|10464.1|203
1612922100000|2021-02-10 01:55:00|10465.4|10464.4|10465.2|10464.5|10466|10465.1|10464.1|10463.2|287
1612922400000|2021-02-10 02:00:00|10465.3|10464.6|10464.1|10463.1|10465.7|10464.9|10463.4|10462.6|249
1612922700000|2021-02-10 02:05:00|10464|10463|10464.2|10463.2|10464.9|10464|10463.7|10463|189
1612923000000|2021-02-10 02:10:00|10464.3|10463.3|10465.9|10464.9|10467.1|10466.2|10464.3|10463.3|269
1612923300000|2021-02-10 02:15:00|10466|10465|10466.7|10465.7|10467.2|10466.2|10465.2|10464.5|212
1612923600000|2021-02-10 02:20:00|10466.8|10465.8|10465|10464.3|10466.9|10466.1|10464.9|10464|198
1612923900000|2021-02-10 02:25:00|10464.8|10464.1|10465.9|10464.9|10466.7|10466|10464.3|10463.4|211
1612924200000|2021-02-10 02:30:00|10465.7|10464.7|10465.3|10464.6|10466.1|10465.2|10464.5|10463.8|203
1612924500000|2021-02-10 02:35:00|10465.4|10464.7|10464.7|10463.7|10465.7|10464.9|10463.1|10462.1|302
1612924800000|2021-02-10 02:40:00|10464.8|10463.8|10462.2|10461.2|10464.8|10463.9|10461.6|10460.7|238
1612925100000|2021-02-10 02:45:00|10462.1|10461.1|10462.6|10461.6|10462.9|10462.2|10461.1|10460.4|146
1612925400000|2021-02-10 02:50:00|10462.5|10461.5|10461.6|10460.9|10463.1|10462.3|10461.5|10460.6|147
1612925700000|2021-02-10 02:55:00|10461.7|10461|10461.7|10461|10462.1|10461.3|10460.9|10460.2|130
1612926000000|2021-02-10 03:00:00|10461.6|10460.9|10460.7|10460|10462.2|10461.5|10460.6|10459.9|148
1612926300000|2021-02-10 03:05:00|10460.6|10459.9|10457.2|10456.5|10460.7|10460|10456.7|10456|237
1612926600000|2021-02-10 03:10:00|10457.1|10456.4|10455.5|10454.5|10457.6|10456.7|10454.3|10453.4|235
1612926900000|2021-02-10 03:15:00|10455.4|10454.4|10454.9|10453.9|10456.2|10455.4|10454.2|10453.3|150
1612927200000|2021-02-10 03:20:00|10455|10454|10455.8|10455.1|10456|10455.3|10454.2|10453.2|169
1612927500000|2021-02-10 03:25:00|10455.5|10454.8|10455.6|10454.6|10456.1|10455.3|10454|10453.1|225
1612927800000|2021-02-10 03:30:00|10455.5|10454.5|10455.1|10454.4|10457.5|10456.6|10455.1|10454.2|267
1612928100000|2021-02-10 03:35:00|10455.2|10454.5|10453.8|10452.8|10455.7|10455|10453|10452.3|213
1612928400000|2021-02-10 03:40:00|10453.6|10452.9|10455|10454.3|10455.3|10454.5|10453.6|10452.8|124
1612928700000|2021-02-10 03:45:00|10455.1|10454.4|10453.9|10453.2|10455.4|10454.6|10453.9|10453.2|111
1612929000000|2021-02-10 03:50:00|10453.8|10453.1|10454.3|10453.6|10454.4|10453.7|10451.7|10450.7|241
1612929300000|2021-02-10 03:55:00|10454.4|10453.7|10455.9|10455.2|10456|10455.3|10454.3|10453.6|146
1612929600000|2021-02-10 04:00:00|10455.8|10455.1|10455.1|10454.4|10456|10455.2|10454.8|10454.1|153
1612929900000|2021-02-10 04:05:00|10455.3|10454.6|10455.5|10454.8|10456.2|10455.5|10455.1|10454.4|122
1612930200000|2021-02-10 04:10:00|10455.4|10454.7|10455.2|10454.5|10455.4|10454.7|10454.3|10453.4|144
1612930500000|2021-02-10 04:15:00|10455.4|10454.4|10455.9|10455.2|10457.1|10456.3|10455.3|10454.4|154
1612930800000|2021-02-10 04:20:00|10456|10455.3|10455.2|10454.5|10456.1|10455.3|10454.9|10454.2|143
1612931100000|2021-02-10 04:25:00|10455.3|10454.6|10455.2|10454.5|10456.8|10456.1|10455.1|10454.3|130
1612931400000|2021-02-10 04:30:00|10455.3|10454.6|10456|10455.3|10456.6|10455.8|10455.1|10454.4|155
1612931700000|2021-02-10 04:35:00|10455.9|10455.2|10455.1|10454.4|10456.7|10456|10454.7|10453.8|103
1612932000000|2021-02-10 04:40:00|10455|10454.3|10455.9|10455.2|10456.6|10455.7|10454.9|10454.2|133
1612932300000|2021-02-10 04:45:00|10455.8|10455.1|10456.3|10455.6|10456.4|10455.7|10455.6|10454.9|83
1612932600000|2021-02-10 04:50:00|10456.4|10455.7|10456.3|10455.6|10456.4|10455.7|10456|10455.3|48
1612932900000|2021-02-10 04:55:00|10456.4|10455.7|10456.8|10456.1|10457|10456.1|10456.2|10455.4|71
1612933200000|2021-02-10 05:00:00|10456.7|10456|10457.5|10456.5|10457.7|10456.9|10456.5|10455.7|177
1612933500000|2021-02-10 05:05:00|10457.4|10456.4|10457.8|10457.1|10458.5|10457.7|10457.4|10456.4|192
1612933800000|2021-02-10 05:10:00|10457.9|10457.2|10457.6|10456.9|10458.4|10457.5|10457.5|10456.6|141
1612934100000|2021-02-10 05:15:00|10457.7|10457|10458.7|10458|10459.3|10458.5|10457.6|10456.9|127
1612934400000|2021-02-10 05:20:00|10458.6|10457.9|10459.6|10458.9|10459.8|10459|10458.6|10457.9|101
1612934700000|2021-02-10 05:25:00|10459.5|10458.8|10459.1|10458.4|10460|10459.2|10459.1|10458.4|119
1612935000000|2021-02-10 05:30:00|10459.2|10458.5|10457.6|10456.9|10459.3|10458.6|10457|10456.3|137
1612935300000|2021-02-10 05:35:00|10457.7|10457|10456.2|10455.5|10457.9|10457.2|10456|10455.2|110
1612935600000|2021-02-10 05:40:00|10456.1|10455.4|10457.6|10456.9|10458.1|10457.4|10456.1|10455.4|89
1612935900000|2021-02-10 05:45:00|10457.5|10456.8|10457.7|10456.7|10457.9|10457.2|10457|10456.3|97
1612936200000|2021-02-10 05:50:00|10457.6|10456.6|10457.5|10456.8|10457.7|10456.8|10456.9|10456.1|104
1612936500000|2021-02-10 05:55:00|10457.4|10456.7|10456.7|10456|10457.6|10456.9|10456.3|10455.5|167
1612936800000|2021-02-10 06:00:00|10456.8|10456.1|10455.9|10454.9|10457.2|10456.4|10454.9|10454.1|256
1612937100000|2021-02-10 06:05:00|10455.8|10454.8|10455.3|10454.6|10455.9|10454.9|10454.9|10454|133
1612937400000|2021-02-10 06:10:00|10455.2|10454.5|10455|10454.3|10455.9|10455.1|10454.8|10454.1|157
1612937700000|2021-02-10 06:15:00|10454.9|10454.2|10459.9|10458.9|10460.4|10459.5|10454.8|10453.9|263
1612938000000|2021-02-10 06:20:00|10459.8|10458.8|10459.6|10458.9|10460.7|10460|10459.4|10458.5|141
1612938300000|2021-02-10 06:25:00|10459.5|10458.8|10459.3|10458.6|10459.7|10458.9|10458.1|10457.4|125
1612938600000|2021-02-10 06:30:00|10459.1|10458.4|10459.5|10458.8|10460|10459.2|10458.5|10457.8|90
1612938900000|2021-02-10 06:35:00|10459.6|10458.9|10457.9|10457.2|10459.8|10459.1|10457.8|10457|123
1612939200000|2021-02-10 06:40:00|10457.8|10457.1|10459.1|10458.1|10459.2|10458.3|10457.8|10456.9|106
1612939500000|2021-02-10 06:45:00|10459.2|10458.2|10459.3|10458.3|10459.8|10458.9|10458.5|10457.7|100
1612939800000|2021-02-10 06:50:00|10459.4|10458.4|10458.5|10457.8|10459.4|10458.6|10458.1|10457.4|117
1612940100000|2021-02-10 06:55:00|10458.6|10457.9|10457.4|10456.4|10458.7|10457.9|10457.2|10456.3|149
1612940400000|2021-02-10 07:00:00|10457.2|10456.5|10459.2|10458.2|10459.7|10459|10456.8|10455.9|287
1612940700000|2021-02-10 07:05:00|10459.1|10458.4|10457.5|10456.5|10459.5|10458.6|10457.2|10456.4|195
1612941000000|2021-02-10 07:10:00|10457.4|10456.4|10456.3|10455.6|10458.6|10457.8|10456.2|10455.5|160
1612941300000|2021-02-10 07:15:00|10456.4|10455.7|10455.3|10454.3|10457.5|10456.7|10454.5|10453.7|224
1612941600000|2021-02-10 07:20:00|10455.4|10454.4|10454.5|10453.5|10455.9|10454.9|10454|10453.1|184
1612941900000|2021-02-10 07:25:00|10454.6|10453.6|10454.1|10453.1|10455.5|10454.5|10454.1|10453.1|129
1612942200000|2021-02-10 07:30:00|10454.2|10453.2|10451.7|10451|10454.2|10453.2|10450.7|10449.7|290
1612942500000|2021-02-10 07:35:00|10451.6|10450.9|10454.1|10453.1|10454.2|10453.3|10451.3|10450.3|361
1612942800000|2021-02-10 07:40:00|10454|10453|10452.3|10451.6|10454.1|10453.1|10451.5|10450.8|235
1612943100000|2021-02-10 07:45:00|10452.2|10451.5|10452.2|10451.5|10452.4|10451.7|10450.9|10450.2|179
1612943400000|2021-02-10 07:50:00|10452.1|10451.4|10452.5|10451.5|10454.1|10453.3|10451.7|10450.9|264
1612943700000|2021-02-10 07:55:00|10452.4|10451.8|10452.2|10451.5|10453|10452.1|10451|10450.1|393
1612944000000|2021-02-10 08:00:00|10452.3|10451.6|10454.5|10453.5|10455.9|10455|10450.4|10449.5|462
1612944300000|2021-02-10 08:05:00|10454.3|10453.6|10457.3|10456.3|10458.5|10457.8|10454.2|10453.3|478
1612944600000|2021-02-10 08:10:00|10457.4|10456.4|10457.4|10456.4|10460.5|10459.5|10456.7|10456|416
1612944900000|2021-02-10 08:15:00|10457.5|10456.5|10458.9|10458.2|10459.1|10458.3|10455.8|10455.1|312
1612945200000|2021-02-10 08:20:00|10459|10458.3|10457.3|10456.3|10459.1|10458.3|10456.4|10455.6|261
1612945500000|2021-02-10 08:25:00|10457.4|10456.4|10457.5|10456.5|10458.2|10457.4|10456.3|10455.5|218
1612945800000|2021-02-10 08:30:00|10457.3|10456.3|10453.3|10452.6|10458|10457.1|10453.3|10452.5|304
1612946100000|2021-02-10 08:35:00|10453.2|10452.5|10447.7|10446.7|10453.4|10452.7|10445.4|10444.4|581
1612946400000|2021-02-10 08:40:00|10447.8|10446.8|10446.8|10445.8|10449.1|10448.2|10446.4|10445.5|313
1612946700000|2021-02-10 08:45:00|10446.7|10445.7|10445.6|10444.6|10447.8|10446.9|10444.9|10443.9|370
1612947000000|2021-02-10 08:50:00|10445.5|10444.5|10442.7|10442|10445.5|10444.7|10442|10441.3|465
1612947300000|2021-02-10 08:55:00|10442.6|10441.9|10442.2|10441.5|10443.6|10442.8|10441.3|10440.6|314
1612947600000|2021-02-10 09:00:00|10442.3|10441.6|10447.6|10446.9|10448.3|10447.6|10442.3|10441.5|439
1612947900000|2021-02-10 09:05:00|10447.7|10447|10448.8|10447.8|10449.5|10448.5|10446.5|10445.6|391
1612948200000|2021-02-10 09:10:00|10448.7|10447.7|10447.6|10446.9|10450|10449|10446|10445.2|383
1612948500000|2021-02-10 09:15:00|10447.7|10447|10445.6|10444.6|10448.9|10447.9|10444.8|10444|302
1612948800000|2021-02-10 09:20:00|10445.5|10444.8|10447.9|10447.2|10448.2|10447.4|10445.5|10444.8|269
1612949100000|2021-02-10 09:25:00|10448|10447.3|10448.3|10447.6|10448.5|10447.7|10447.3|10446.6|252
1612949400000|2021-02-10 09:30:00|10448.5|10447.5|10449.2|10448.2|10449.3|10448.3|10447|10446.2|308
1612949700000|2021-02-10 09:35:00|10449.1|10448.1|10463.7|10462.7|10465.1|10464.1|10448.7|10448|695
1612950000000|2021-02-10 09:40:00|10463.6|10462.6|10469.4|10468.4|10470.4|10469.4|10462.2|10461.2|701
1612950300000|2021-02-10 09:45:00|10469.5|10468.5|10475|10474|10475.8|10474.9|10467.2|10466.2|596
1612950600000|2021-02-10 09:50:00|10475.2|10474.5|10479.3|10478.3|10481.7|10480.7|10472.5|10471.5|671
1612950900000|2021-02-10 09:55:00|10479.4|10478.4|10479.7|10478.7|10484.7|10484|10478.8|10477.8|752
1612951200000|2021-02-10 10:00:00|10479.6|10478.6|10470.2|10469.2|10480.3|10479.5|10469.5|10468.6|708
1612951500000|2021-02-10 10:05:00|10469.9|10469|10471.6|10470.6|10472.8|10471.8|10469.8|10468.8|487
1612951800000|2021-02-10 10:10:00|10471.5|10470.5|10474.4|10473.4|10474.9|10474|10471.5|10470.5|364
1612952100000|2021-02-10 10:15:00|10474.3|10473.3|10473.2|10472.2|10476.1|10475.1|10473.1|10472.1|394
1612952400000|2021-02-10 10:20:00|10473.3|10472.3|10476.1|10475.1|10476.6|10475.7|10472.6|10471.6|418
1612952700000|2021-02-10 10:25:00|10476.2|10475.2|10475.1|10474.1|10476.3|10475.3|10473.4|10472.4|318
1612953000000|2021-02-10 10:30:00|10474.9|10473.9|10471.1|10470.1|10475.7|10474.7|10470.3|10469.4|382
1612953300000|2021-02-10 10:35:00|10471.2|10470.2|10472.7|10471.7|10473.9|10473.1|10470.3|10469.5|304
1612953600000|2021-02-10 10:40:00|10472.8|10471.8|10471|10470|10473.3|10472.3|10470.5|10469.6|201
1612953900000|2021-02-10 10:45:00|10471.1|10470.1|10471.6|10470.6|10472.2|10471.2|10469.9|10469|181
1612954200000|2021-02-10 10:50:00|10471.5|10470.5|10472|10471|10472.6|10471.8|10469.7|10469|232
1612954500000|2021-02-10 10:55:00|10472.5|10471.8|10473|10472.3|10474|10473|10471.3|10470.4|303
1612954800000|2021-02-10 11:00:00|10472.9|10472.2|10473.3|10472.3|10474.4|10473.4|10471.6|10470.8|302
1612955100000|2021-02-10 11:05:00|10473.4|10472.4|10474.6|10473.6|10475.2|10474.4|10472.9|10472|181
1612955400000|2021-02-10 11:10:00|10474.5|10473.5|10473.3|10472.3|10474.6|10473.7|10473|10472.2|259
1612955700000|2021-02-10 11:15:00|10473.2|10472.2|10473.3|10472.6|10473.9|10473.1|10472|10471|208
1612956000000|2021-02-10 11:20:00|10473.5|10472.5|10472.2|10471.5|10473.8|10473|10472.2|10471.2|158
1612956300000|2021-02-10 11:25:00|10472.3|10471.6|10473.4|10472.4|10473.5|10472.8|10470.9|10470|311
1612956600000|2021-02-10 11:30:00|10473.3|10472.3|10474.5|10473.5|10474.9|10473.9|10473.3|10472.3|207
1612956900000|2021-02-10 11:35:00|10474.6|10473.6|10476.6|10475.9|10478.1|10477.4|10474.3|10473.4|207
1612957200000|2021-02-10 11:40:00|10476.8|10475.8|10475.9|10474.9|10477.9|10477|10475.4|10474.5|246
1612957500000|2021-02-10 11:45:00|10475.7|10474.7|10475.3|10474.6|10476|10475.1|10475.1|10474.2|155
1612957800000|2021-02-10 11:50:00|10475.4|10474.3|10475.8|10475.1|10476|10475.1|10474.6|10473.7|168
1612958100000|2021-02-10 11:55:00|10475.7|10475|10478|10477|10478.6|10477.9|10475.7|10475|308
1612958400000|2021-02-10 12:00:00|10478.1|10477.1|10479.5|10478.8|10479.8|10478.8|10477.6|10476.6|277
1612958700000|2021-02-10 12:05:00|10479.3|10478.6|10481.8|10480.8|10483.4|10482.7|10478.8|10477.9|516
1612959000000|2021-02-10 12:10:00|10482|10481.3|10480.3|10479.3|10483.4|10482.7|10478.7|10477.9|387
1612959300000|2021-02-10 12:15:00|10480.4|10479.4|10478.9|10477.9|10480.4|10479.6|10477.7|10476.7|276
1612959600000|2021-02-10 12:20:00|10478.8|10477.8|10479.1|10478.1|10479.3|10478.4|10476.9|10476.1|228
1612959900000|2021-02-10 12:25:00|10479.2|10478.2|10478.9|10478.2|10480.4|10479.5|10477.8|10477|244
1612960200000|2021-02-10 12:30:00|10478.8|10478.1|10479.8|10479.1|10481.1|10480.3|10478.6|10477.8|264
1612960500000|2021-02-10 12:35:00|10479.7|10479|10478.8|10478.1|10481.2|10480.5|10478.8|10477.8|225
1612960800000|2021-02-10 12:40:00|10478.9|10478.2|10480.5|10479.5|10481.1|10480.2|10478.8|10478.1|256
1612961100000|2021-02-10 12:45:00|10480.4|10479.4|10481|10480.3|10481.2|10480.3|10479.9|10478.9|289
1612961400000|2021-02-10 12:50:00|10481.1|10480.4|10480.4|10479.7|10482.1|10481.4|10480|10479.2|278
1612961700000|2021-02-10 12:55:00|10480.5|10479.5|10478.4|10477.4|10480.5|10479.6|10477.3|10476.6|319
1612962000000|2021-02-10 13:00:00|10478.5|10477.5|10475.2|10474.5|10480.5|10479.5|10475.2|10474.3|334
1612962300000|2021-02-10 13:05:00|10475.3|10474.6|10476.5|10475.8|10478.6|10477.8|10475.3|10474.5|365
1612962600000|2021-02-10 13:10:00|10476.6|10475.6|10475|10474.3|10476.6|10475.7|10474.6|10473.8|393
1612962900000|2021-02-10 13:15:00|10475.1|10474.1|10476.8|10475.8|10476.8|10475.8|10475|10474|237
1612963200000|2021-02-10 13:20:00|10476.2|10475.5|10475.5|10474.8|10478.2|10477.4|10475.3|10474.5|263
1612963500000|2021-02-10 13:25:00|10475.4|10474.7|10477.1|10471.1|10477.5|10474.8|10473.3|10470.8|339
1612963800000|2021-02-10 13:30:00|10476.6|10471|10461.1|10460.1|10476.7|10471.7|10454.2|10453.2|1225
1612964100000|2021-02-10 13:35:00|10460.8|10459.8|10461.9|10461.2|10464.3|10463.5|10459.2|10458.2|832
1612964400000|2021-02-10 13:40:00|10461.8|10461.1|10460.9|10459.9|10461.9|10461.2|10455.3|10454.3|742
1612964700000|2021-02-10 13:45:00|10460.8|10459.8|10461.2|10460.2|10461.6|10460.9|10456.5|10455.6|602
1612965000000|2021-02-10 13:50:00|10460.9|10460.1|10461.3|10460.3|10465.4|10464.6|10459.5|10458.7|519
1612965300000|2021-02-10 13:55:00|10461.2|10460.2|10464.2|10463.5|10465.4|10464.4|10459.8|10459.1|541
1612965600000|2021-02-10 14:00:00|10464.5|10463.7|10462.1|10461.4|10465.7|10464.9|10461.4|10460.7|517
1612965900000|2021-02-10 14:05:00|10462.2|10461.5|10457.5|10456.8|10462.8|10462|10457.4|10456.6|504
1612966200000|2021-02-10 14:10:00|10457.6|10456.9|10460.3|10459.3|10461.9|10461.1|10456.1|10455.1|563
1612966500000|2021-02-10 14:15:00|10460.2|10459.2|10458|10457.3|10460.7|10459.9|10457.8|10457.1|353
1612966800000|2021-02-10 14:20:00|10458.1|10457.4|10461.3|10460.3|10462.6|10461.9|10457.6|10456.7|505
1612967100000|2021-02-10 14:25:00|10461.4|10460.4|10458.8|10457.8|10461.5|10460.6|10458.4|10457.5|379
1612967400000|2021-02-10 14:30:00|10458.5|10457.5|10461.7|10460.7|10462.6|10461.8|10455.5|10454.6|593
1612967700000|2021-02-10 14:35:00|10461.3|10460.6|10462.1|10461.4|10463.3|10462.5|10459.8|10458.9|403
1612968000000|2021-02-10 14:40:00|10462.2|10461.2|10461.3|10460.6|10464.3|10463.6|10458.9|10458|402
1612968300000|2021-02-10 14:45:00|10461.5|10460.8|10464|10463.3|10465.8|10465.1|10460.4|10459.5|464
1612968600000|2021-02-10 14:50:00|10463.9|10463.2|10464.2|10463.5|10466.9|10466.1|10463.5|10462.8|370
1612968900000|2021-02-10 14:55:00|10464.3|10463.6|10466.6|10465.9|10466.8|10466.1|10463.8|10463|507
1612969200000|2021-02-10 15:00:00|10466.8|10465.8|10463.8|10463.1|10467.2|10466.5|10462.2|10461.3|472
1612969500000|2021-02-10 15:05:00|10463.9|10463.2|10460.3|10459.6|10464.4|10463.4|10460.1|10459.1|388
1612969800000|2021-02-10 15:10:00|10460.2|10459.2|10458.9|10457.9|10460.3|10459.5|10457.8|10456.9|395
1612970100000|2021-02-10 15:15:00|10458.8|10457.8|10460.9|10459.9|10462.4|10461.5|10458.7|10457.7|417
1612970400000|2021-02-10 15:20:00|10461|10460|10464.7|10464|10465.7|10464.9|10460.6|10459.7|806
1612970700000|2021-02-10 15:25:00|10464.9|10463.9|10466.1|10465.1|10466.1|10465.1|10461.7|10460.7|630
1612971000000|2021-02-10 15:30:00|10466.2|10465.2|10468.2|10467.2|10468.4|10467.6|10463.6|10462.7|646
1612971300000|2021-02-10 15:35:00|10468.1|10467.1|10465.5|10464.8|10468.2|10467.3|10465.5|10464.6|543
1612971600000|2021-02-10 15:40:00|10465.7|10464.7|10468.9|10467.9|10469.9|10469.2|10461.4|10460.7|678
1612971900000|2021-02-10 15:45:00|10469|10468|10468.2|10467.5|10469.8|10468.8|10466.1|10465.4|707
1612972200000|2021-02-10 15:50:00|10468.1|10467.4|10469.3|10468.3|10471.4|10470.6|10466.9|10465.9|579
1612972500000|2021-02-10 15:55:00|10469.1|10468.1|10466.6|10465.9|10472|10471.1|10466.3|10465.4|502
1612972800000|2021-02-10 16:00:00|10466.7|10465.7|10465.2|10464.5|10468.3|10467.6|10464.8|10464.1|379
1612973100000|2021-02-10 16:05:00|10465.3|10464.6|10465.9|10465.2|10467.9|10466.9|10465.2|10464.5|451
1612973400000|2021-02-10 16:10:00|10465.8|10465.1|10465.9|10465.2|10467.3|10466.4|10464.8|10463.9|443
1612973700000|2021-02-10 16:15:00|10466|10465.3|10468.6|10467.9|10469.7|10468.8|10463.7|10463|464
1612974000000|2021-02-10 16:20:00|10468.8|10468.1|10468.7|10467.7|10469.7|10468.8|10467.6|10466.9|326
1612974300000|2021-02-10 16:25:00|10468.6|10467.9|10466|10465.3|10469.6|10468.7|10465.6|10464.9|310
1612974600000|2021-02-10 16:30:00|10466.1|10465.4|10465.9|10465.2|10467.1|10466.4|10465.3|10464.6|270
1612974900000|2021-02-10 16:35:00|10465.7|10465|10467.2|10466.5|10467.9|10467.2|10465.5|10464.8|258
1612975200000|2021-02-10 16:40:00|10467.3|10466.6|10467.7|10466.7|10468.7|10467.8|10466.3|10465.6|282
1612975500000|2021-02-10 16:45:00|10467.6|10466.6|10466.5|10465.5|10467.7|10466.8|10465.8|10464.9|324
1612975800000|2021-02-10 16:50:00|10466.7|10466|10466.8|10466.1|10467.7|10466.8|10465.8|10465.1|252
1612976100000|2021-02-10 16:55:00|10466.5|10465.8|10467|10466.3|10467.2|10466.5|10465.8|10464.9|210
1612976400000|2021-02-10 17:00:00|10467.1|10466.4|10468.8|10468.1|10469|10468.3|10466.9|10466|328
1612976700000|2021-02-10 17:05:00|10469.2|10468.5|10469.8|10469.1|10470.6|10469.9|10469|10468.1|243
1612977000000|2021-02-10 17:10:00|10469.9|10469.2|10469.5|10468.8|10470|10469.2|10469|10468.2|174
1612977300000|2021-02-10 17:15:00|10469.6|10468.9|10470.4|10469.4|10470.5|10469.7|10469.5|10468.8|216
1612977600000|2021-02-10 17:20:00|10470|10469.3|10470.7|10469.7|10471.1|10470.3|10469.8|10469.1|179
1612977900000|2021-02-10 17:25:00|10470.6|10469.6|10469.3|10468.6|10470.6|10469.8|10468.4|10467.7|187
1612978200000|2021-02-10 17:30:00|10469.4|10468.7|10467.5|10466.8|10469.8|10469|10467.2|10466.4|283
1612978500000|2021-02-10 17:35:00|10467.4|10466.7|10468.1|10467.4|10468.5|10467.8|10467.4|10466.7|183
1612978800000|2021-02-10 17:40:00|10468|10467.3|10468.5|10467.8|10469.3|10468.6|10467.7|10467|223
1612979100000|2021-02-10 17:45:00|10468.3|10467.6|10466.9|10466.2|10468.4|10467.7|10466.8|10466|238
1612979400000|2021-02-10 17:50:00|10466.8|10466.1|10464.4|10463.4|10467|10466.3|10464.3|10463.4|268
1612979700000|2021-02-10 17:55:00|10464.5|10463.5|10463.7|10463|10465.4|10464.6|10462.9|10462.1|407
1612980000000|2021-02-10 18:00:00|10463.9|10462.9|10463.6|10462.9|10465.3|10464.6|10463.5|10462.7|354
1612980300000|2021-02-10 18:05:00|10463.3|10462.6|10465.5|10464.5|10465.8|10464.8|10463.2|10462.3|241
1612980600000|2021-02-10 18:10:00|10465.6|10464.6|10466.7|10465.7|10467|10466.3|10465|10464.3|264
1612980900000|2021-02-10 18:15:00|10466.6|10465.6|10464.9|10464.2|10466.7|10465.8|10464.3|10463.5|125
1612981200000|2021-02-10 18:20:00|10464.8|10464.1|10464.3|10463.6|10465.4|10464.5|10464.1|10463.1|248
1612981500000|2021-02-10 18:25:00|10464.5|10463.8|10466.6|10465.6|10466.8|10465.8|10464.3|10463.6|205
1612981800000|2021-02-10 18:30:00|10466.7|10465.7|10465.5|10464.5|10466.7|10465.7|10464.8|10464.1|162
1612982100000|2021-02-10 18:35:00|10465.6|10464.6|10465.8|10465.1|10466.7|10465.8|10465.4|10464.6|131
1612982400000|2021-02-10 18:40:00|10465.9|10465.2|10466.9|10466.2|10467|10466.3|10465.7|10464.9|171
1612982700000|2021-02-10 18:45:00|10467|10466.3|10468|10467.3|10468|10467.3|10466.6|10465.6|141
1612983000000|2021-02-10 18:50:00|10467.9|10467.2|10466.5|10465.8|10467.9|10467.2|10466.2|10465.4|191
1612983300000|2021-02-10 18:55:00|10466.4|10465.7|10466.2|10465.2|10467|10466.2|10465.9|10465.1|143
1612983600000|2021-02-10 19:00:00|10466.3|10465.3|10466|10465.3|10466.3|10465.6|10465.3|10464.3|185
1612983900000|2021-02-10 19:05:00|10465.9|10465.2|10465.6|10464.6|10466.5|10465.6|10465.2|10464.4|220
1612984200000|2021-02-10 19:10:00|10465.5|10464.5|10465.1|10464.1|10465.8|10465|10464.7|10463.8|181
1612984500000|2021-02-10 19:15:00|10464.9|10464.2|10465.4|10464.7|10465.6|10464.8|10463.9|10463.1|153
1612984800000|2021-02-10 19:20:00|10465.5|10464.8|10466.9|10466.2|10467.3|10466.5|10465.5|10464.6|204
1612985100000|2021-02-10 19:25:00|10467|10466.3|10467|10466.3|10467.5|10466.6|10465.9|10465.1|199
1612985400000|2021-02-10 19:30:00|10466.7|10466|10465.2|10464.5|10467.3|10466.5|10464.6|10463.8|215
1612985700000|2021-02-10 19:35:00|10465.3|10464.6|10465.3|10464.6|10465.8|10465.1|10465.2|10464.4|143
1612986000000|2021-02-10 19:40:00|10465.2|10464.5|10464.9|10464.2|10465.8|10465|10464.2|10463.4|117
1612986300000|2021-02-10 19:45:00|10465|10464|10464.8|10464.1|10465.9|10465.2|10464.7|10464|153
1612986600000|2021-02-10 19:50:00|10464.9|10464.2|10464.8|10464.1|10465.5|10464.5|10464.1|10463.1|213
1612986900000|2021-02-10 19:55:00|10464.7|10464|10464.7|10464|10465.8|10465|10464|10463.2|235
1612987200000|2021-02-10 20:00:00|10464.8|10464.1|10464.5|10463.8|10466.1|10465.3|10464|10463.1|288
1612987500000|2021-02-10 20:05:00|10464.6|10463.9|10464.9|10464.2|10466.3|10465.4|10464.5|10463.8|166
1612987800000|2021-02-10 20:10:00|10465|10464.3|10465.9|10465.2|10466.8|10465.9|10464.9|10464.2|123
1612988100000|2021-02-10 20:15:00|10465.3|10464.6|10464.3|10463.6|10466.2|10465.5|10464.1|10463.2|170
1612988400000|2021-02-10 20:20:00|10464.4|10463.7|10464.4|10463.7|10465.1|10464.2|10464.3|10463.6|148
1612988700000|2021-02-10 20:25:00|10464.6|10463.9|10463.9|10463.2|10465.5|10464.8|10463.8|10463|126
1612989000000|2021-02-10 20:30:00|10463.8|10463.1|10464.2|10463.5|10464.5|10463.7|10463.4|10462.6|161
1612989300000|2021-02-10 20:35:00|10464.3|10463.6|10465.1|10464.4|10465.2|10464.5|10464.3|10463.3|75
1612989600000|2021-02-10 20:40:00|10465|10464.1|10464.9|10464.2|10466|10465.2|10464.7|10464|205
1612989900000|2021-02-10 20:45:00|10464.8|10464.1|10464.9|10463.9|10465.1|10464.3|10464.1|10463.3|129
1612990200000|2021-02-10 20:50:00|10464.6|10463.8|10464.6|10463.9|10464.9|10464|10463.9|10463.1|174
1612990500000|2021-02-10 20:55:00|10464.7|10463.7|10463.8|10463.1|10464.7|10463.7|10463.3|10462.5|237
1612990800000|2021-02-10 21:00:00|10463.9|10463.2|10463.9|10462.9|10464.6|10463.6|10463.7|10462.7|184
1612991100000|2021-02-10 21:05:00|10464|10463|10463.6|10462.6|10464.1|10463.2|10463.6|10462.6|76
1612991400000|2021-02-10 21:10:00|10463.7|10462.7|10463.9|10462.9|10464.1|10463.2|10463.6|10462.6|92
1612991700000|2021-02-10 21:15:00|10463.8|10462.8|10464.1|10463.1|10464.2|10463.3|10463.6|10462.8|49
1612992000000|2021-02-10 21:20:00|10464|10463|10464.1|10463.1|10464.3|10463.3|10463.9|10463|48
1612992300000|2021-02-10 21:25:00|10464|10463|10463.2|10462.2|10464.1|10463.3|10463.1|10462.1|66
1612992600000|2021-02-10 21:30:00|10463.1|10462.4|10463.2|10462.2|10463.8|10462.8|10462.8|10462|75
1612992900000|2021-02-10 21:35:00|10463.1|10462.1|10462.8|10461.8|10463.2|10462.3|10462.6|10461.6|97
1612993200000|2021-02-10 21:40:00|10462.9|10461.9|10462.2|10461.2|10463.4|10462.5|10462.1|10461.1|76
1612993500000|2021-02-10 21:45:00|10462.3|10461.3|10461|10460|10462.3|10461.3|10461|10460|158
1612993800000|2021-02-10 21:50:00|10461.3|10460.3|10461|10460|10462.2|10461.2|10460.7|10459.7|161
1612994100000|2021-02-10 21:55:00|10461.1|10460.1|10460.2|10458.4|10461.3|10460.3|10459.9|10457.7|146
1612994400000|2021-02-10 22:00:00|10460|10457.1|10459.7|10457.5|10460.2|10458.4|10459.6|10456.2|57
1612994700000|2021-02-10 22:05:00|10459.8|10457.3|10460.1|10457.3|10461.3|10458|10459|10457.1|871
1612995000000|2021-02-10 22:10:00|10460|10457.4|10460.4|10458.1|10461|10458.3|10459.9|10456.5|454
1612995300000|2021-02-10 22:15:00|10460.3|10458|10460.6|10458|10460.9|10458.5|10459|10457.1|329
1612995600000|2021-02-10 22:20:00|10460.7|10457.9|10464.3|10458.3|10465.5|10459.5|10460.4|10455.8|224
1612995900000|2021-02-10 22:25:00|10464.4|10458.4|10464.3|10458.3|10465.8|10460.3|10460.4|10457.1|227
1612996200000|2021-02-10 22:30:00|10464.1|10458.1|10463.3|10459.3|10465.2|10459.7|10462.7|10458.1|288
1612996500000|2021-02-10 22:35:00|10463.2|10459.1|10463.7|10459.6|10464.3|10460.4|10462.1|10458.8|136
1612996800000|2021-02-10 22:40:00|10463|10459.3|10463.3|10459.2|10464.5|10460.1|10462.7|10458|211
1612997100000|2021-02-10 22:45:00|10463.5|10459.5|10464.1|10459.7|10464.7|10460.7|10462.7|10459|242
1612997400000|2021-02-10 22:50:00|10464.2|10459.8|10463.9|10460.8|10464.3|10460.8|10462.5|10459.4|488
1612997700000|2021-02-10 22:55:00|10463.7|10460.6|10463.6|10459.6|10465.3|10460.9|10463|10457.8|386
1612998000000|2021-02-10 23:00:00|10463.7|10459.7|10462.8|10461.8|10464|10461.9|10461.8|10459.1|245
1612998300000|2021-02-10 23:05:00|10462.9|10461.9|10463.4|10462.4|10463.5|10462.5|10462.5|10461.5|144
1612998600000|2021-02-10 23:10:00|10463.5|10462.5|10463.5|10462.5|10463.9|10462.9|10463|10462|110
1612998900000|2021-02-10 23:15:00|10463.4|10462.4|10464|10463|10464.7|10463.7|10463.2|10462.2|112
1612999200000|2021-02-10 23:20:00|10464.1|10463.1|10464.6|10463.6|10464.7|10463.9|10463.9|10462.9|79
1612999500000|2021-02-10 23:25:00|10464.7|10463.7|10463.6|10462.6|10464.7|10463.7|10463.5|10462.5|98
1612999800000|2021-02-10 23:30:00|10463.5|10462.8|10464.2|10463.2|10464.8|10464|10463.5|10462.6|128
1613000100000|2021-02-10 23:35:00|10464|10463|10464.2|10463.2|10465.1|10464.1|10463.8|10462.8|107
1613000400000|2021-02-10 23:40:00|10464.1|10463.1|10464.5|10463.5|10465.1|10464.1|10463.9|10462.9|117
1613000700000|2021-02-10 23:45:00|10464.6|10463.6|10464|10463|10464.6|10463.6|10463.6|10462.7|148
1613001000000|2021-02-10 23:50:00|10463.9|10462.9|10463.4|10462.4|10464.6|10463.6|10463.3|10462.4|108
1613001300000|2021-02-10 23:55:00|10463.3|10462.6|10462.3|10461.6|10463.5|10462.7|10462.3|10461.4|60
1613001600000|2021-02-11 00:00:00|10462.4|10461.7|10462.9|10462.2|10463.1|10462.3|10461.9|10461.1|91
1613001900000|2021-02-11 00:05:00|10463|10462.3|10463.6|10462.6|10464.1|10463.3|10462.2|10461.4|97
1613002200000|2021-02-11 00:10:00|10463.7|10462.7|10464.6|10463.6|10464.7|10463.7|10462.9|10462.1|88
1613002500000|2021-02-11 00:15:00|10464.5|10463.8|10462.9|10461.9|10465|10464.2|10461.8|10460.8|140
1613002800000|2021-02-11 00:20:00|10462.7|10462|10463.4|10462.7|10464.2|10463.2|10462.2|10461.4|98
1613003100000|2021-02-11 00:25:00|10463.5|10462.5|10463.5|10462.5|10463.6|10462.7|10462.7|10461.9|77
1613003400000|2021-02-11 00:30:00|10463.4|10462.4|10463.1|10462.1|10464|10463|10461.5|10460.7|137
1613003700000|2021-02-11 00:35:00|10463|10462.3|10462.2|10461.2|10463.5|10462.7|10461.8|10460.9|103
1613004000000|2021-02-11 00:40:00|10462.3|10461.3|10461.2|10460.5|10462.3|10461.3|10461.1|10460.2|77
1613004300000|2021-02-11 00:45:00|10461.1|10460.4|10460.7|10459.7|10461.3|10460.4|10459.9|10458.9|89
1613004600000|2021-02-11 00:50:00|10460.8|10459.8|10461.2|10460.2|10462.6|10461.7|10460.8|10459.8|127
1613004900000|2021-02-11 00:55:00|10461.3|10460.3|10461.5|10460.5|10461.5|10460.6|10460.2|10459.3|111
1613005200000|2021-02-11 01:00:00|10461.2|10460.4|10459.6|10458.9|10461.5|10460.5|10459.6|10458.9|130
1613005500000|2021-02-11 01:05:00|10459.7|10459|10459.5|10458.8|10460.4|10459.5|10459.5|10458.7|87
1613005800000|2021-02-11 01:10:00|10459.6|10458.9|10459.6|10458.9|10459.6|10458.9|10459.1|10458.4|49
1613006100000|2021-02-11 01:15:00|10459.5|10458.8|10458.6|10457.9|10460.8|10460.1|10458.5|10457.8|103
1613006400000|2021-02-11 01:20:00|10458.5|10457.8|10459.8|10458.8|10460|10459|10458.1|10457.4|80
1613006700000|2021-02-11 01:25:00|10459.9|10458.9|10459.1|10458.4|10460.3|10459.5|10459.1|10458.2|55
1613007000000|2021-02-11 01:30:00|10459.2|10458.5|10458.7|10457.7|10459.2|10458.5|10458.5|10457.6|76
1613007300000|2021-02-11 01:35:00|10458.5|10457.8|10458.7|10458|10459.3|10458.5|10458.4|10457.7|78
1613007600000|2021-02-11 01:40:00|10458.6|10457.9|10461.3|10460.6|10461.5|10460.7|10458.6|10457.9|200
1613007900000|2021-02-11 01:45:00|10461.2|10460.5|10459.9|10458.9|10461.2|10460.5|10459.7|10458.9|108
1613008200000|2021-02-11 01:50:00|10459.7|10459|10459.9|10458.9|10460.4|10459.5|10459.4|10458.4|136
1613008500000|2021-02-11 01:55:00|10459.8|10458.8|10457.4|10456.4|10459.9|10458.9|10457.1|10456.2|144
1613008800000|2021-02-11 02:00:00|10457.3|10456.3|10457.6|10456.9|10458.1|10457.4|10456.9|10455.9|212
1613009100000|2021-02-11 02:05:00|10457.5|10456.8|10459.2|10458.5|10459.6|10458.9|10457.5|10456.8|133
1613009400000|2021-02-11 02:10:00|10459.3|10458.6|10458.3|10457.6|10459.9|10459.1|10458.3|10457.6|143
1613009700000|2021-02-11 02:15:00|10458.4|10457.4|10459.2|10458.5|10460|10459.1|10457.3|10456.6|228
1613010000000|2021-02-11 02:20:00|10459|10458.3|10459.5|10458.8|10459.9|10459.1|10458.6|10457.9|121
1613010300000|2021-02-11 02:25:00|10459.4|10458.7|10460.8|10460.1|10461|10460.2|10459.4|10458.7|134
1613010600000|2021-02-11 02:30:00|10460.7|10460|10461.9|10461.2|10462|10461.3|10460.7|10459.9|126
1613010900000|2021-02-11 02:35:00|10461.8|10461.1|10461.9|10461.2|10462|10461.3|10461.1|10460.3|44
1613011200000|2021-02-11 02:40:00|10462|10461.3|10460.7|10459.7|10462.5|10461.7|10460.5|10459.6|94
1613011500000|2021-02-11 02:45:00|10460.5|10459.8|10460.1|10459.4|10461|10460.1|10459.7|10458.8|95
1613011800000|2021-02-11 02:50:00|10460.2|10459.5|10460|10459.3|10460.7|10460|10459.9|10459.1|80
1613012100000|2021-02-11 02:55:00|10460.1|10459.4|10461.1|10460.1|10461.8|10461.1|10459.9|10459.2|306
1613012400000|2021-02-11 03:00:00|10461|10460|10459.7|10458.7|10461|10460.2|10458.6|10457.9|238
1613012700000|2021-02-11 03:05:00|10459.6|10458.6|10459.7|10458.7|10460|10459.1|10458.9|10458.2|103
1613013000000|2021-02-11 03:10:00|10459.6|10459|10460.5|10459.5|10460.7|10459.8|10459.3|10458.6|70
1613013300000|2021-02-11 03:15:00|10460.3|10459.3|10461.4|10460.4|10461.6|10460.7|10460.3|10459.3|132
1613013600000|2021-02-11 03:20:00|10461.5|10460.5|10461.9|10461.2|10462.4|10461.4|10460.9|10460.1|122
1613013900000|2021-02-11 03:25:00|10462|10461|10462|10461|10463.1|10462.3|10461.9|10461|151
1613014200000|2021-02-11 03:30:00|10461.9|10460.9|10463.1|10462.1|10463.2|10462.3|10461.8|10460.9|138
1613014500000|2021-02-11 03:35:00|10463|10462|10461.7|10460.7|10463|10462.2|10461.4|10460.6|93
1613014800000|2021-02-11 03:40:00|10461.9|10461|10461.2|10460.5|10461.9|10461|10460.7|10459.7|99
1613015100000|2021-02-11 03:45:00|10461.1|10460.4|10461.2|10460.5|10461.7|10460.9|10460.7|10459.7|137
1613015400000|2021-02-11 03:50:00|10461.1|10460.4|10460.1|10459.4|10461.4|10460.5|10460.1|10459.3|99
1613015700000|2021-02-11 03:55:00|10460.2|10459.5|10460.4|10459.7|10461|10460.2|10459.7|10458.7|127
1613016000000|2021-02-11 04:00:00|10460.3|10459.6|10460.4|10459.7|10460.6|10459.7|10459.5|10458.6|169
1613016300000|2021-02-11 04:05:00|10460.3|10459.6|10460.8|10460.1|10460.8|10460.1|10459.9|10459.2|108
1613016600000|2021-02-11 04:10:00|10460.7|10460|10458.2|10457.5|10460.9|10460.1|10458.1|10457.3|190
1613016900000|2021-02-11 04:15:00|10458.3|10457.6|10459.2|10458.5|10459.5|10458.7|10458.2|10457.5|136
1613017200000|2021-02-11 04:20:00|10459.1|10458.4|10459.2|10458.5|10459.7|10459|10459.1|10458.3|148
1613017500000|2021-02-11 04:25:00|10459.3|10458.6|10459.2|10458.5|10460|10459.3|10459.2|10458.3|155
1613017800000|2021-02-11 04:30:00|10459.1|10458.4|10460|10459|10460|10459|10458.3|10457.5|158
1613018100000|2021-02-11 04:35:00|10459.9|10458.9|10459.1|10458.4|10460.1|10459.4|10459|10458.2|184
1613018400000|2021-02-11 04:40:00|10459|10458.3|10459.2|10458.5|10459.4|10458.6|10458.4|10457.7|207
1613018700000|2021-02-11 04:45:00|10459.3|10458.6|10459.9|10458.9|10460.2|10459.5|10459.2|10458.4|153
1613019000000|2021-02-11 04:50:00|10460|10459|10460.2|10459.5|10460.5|10459.7|10459.7|10458.9|92
1613019300000|2021-02-11 04:55:00|10460.3|10459.6|10460.3|10459.6|10460.5|10459.6|10460.1|10459.3|87
1613019600000|2021-02-11 05:00:00|10460.2|10459.5|10460.8|10460.1|10460.8|10460.1|10460.2|10459.3|46
1613019900000|2021-02-11 05:05:00|10460.9|10460.2|10461.1|10460.4|10461.5|10460.8|10460.7|10459.7|131
1613020200000|2021-02-11 05:10:00|10461.2|10460.5|10461|10460.3|10461.8|10461|10460.8|10460|103
1613020500000|2021-02-11 05:15:00|10460.7|10460|10460.8|10459.8|10461.6|10460.7|10460.1|10459.1|107
1613020800000|2021-02-11 05:20:00|10460.9|10459.9|10460.9|10460.2|10461.1|10460.3|10460.4|10459.6|81
1613021100000|2021-02-11 05:25:00|10461.1|10460.4|10460.2|10459.2|10461.3|10460.4|10459.4|10458.6|120
1613021400000|2021-02-11 05:30:00|10460.1|10459.1|10459.5|10458.8|10460.8|10460|10459.5|10458.7|112
1613021700000|2021-02-11 05:35:00|10459.7|10458.7|10460.1|10459.1|10460.4|10459.6|10459.3|10458.5|110
1613022000000|2021-02-11 05:40:00|10459.9|10459.2|10460.1|10459.1|10460.7|10459.8|10459.7|10458.8|93
1613022300000|2021-02-11 05:45:00|10460|10459|10460|10459.3|10460.6|10459.7|10459.2|10458.4|177
1613022600000|2021-02-11 05:50:00|10460.1|10459.4|10460|10459|10460.7|10459.8|10459|10458|100
1613022900000|2021-02-11 05:55:00|10459.9|10458.9|10459.9|10458.9|10460.1|10459.3|10459.3|10458.4|141
1613023200000|2021-02-11 06:00:00|10459.8|10458.8|10458.5|10457.5|10459.9|10458.9|10457.9|10457.1|136
1613023500000|2021-02-11 06:05:00|10458.4|10457.7|10459|10458.3|10459.1|10458.4|10458.3|10457.4|109
1613023800000|2021-02-11 06:10:00|10459.1|10458.4|10458.8|10458.1|10459.2|10458.5|10458.4|10457.6|129
1613024100000|2021-02-11 06:15:00|10458.7|10458|10460.1|10459.4|10460.3|10459.4|10458.6|10457.7|102
1613024400000|2021-02-11 06:20:00|10459.8|10459.1|10459.2|10458.5|10460.1|10459.2|10459|10458.3|134
1613024700000|2021-02-11 06:25:00|10459.3|10458.6|10459.2|10458.5|10459.9|10458.9|10458.9|10458.1|168
1613025000000|2021-02-11 06:30:00|10459.1|10458.4|10458.7|10457.7|10459.5|10458.7|10458.5|10457.7|130
1613025300000|2021-02-11 06:35:00|10458.8|10457.8|10458.7|10458|10459.5|10458.6|10458.1|10457.2|113
1613025600000|2021-02-11 06:40:00|10458.6|10457.9|10458.4|10457.7|10458.8|10458.1|10458.2|10457.5|102
1613025900000|2021-02-11 06:45:00|10458.3|10457.6|10458.1|10457.4|10458.9|10458.1|10457.8|10456.8|170
1613026200000|2021-02-11 06:50:00|10458|10457.3|10457.1|10456.1|10459.9|10458.9|10457.1|10456.1|99
1613026500000|2021-02-11 06:55:00|10457.2|10456.2|10455.8|10454.8|10457.6|10456.8|10455.7|10454.7|168
1613026800000|2021-02-11 07:00:00|10455.9|10454.9|10457.7|10456.7|10457.8|10457|10455.6|10454.6|201
1613027100000|2021-02-11 07:05:00|10457.6|10456.6|10457|10456.3|10457.8|10456.8|10455.6|10454.7|249
1613027400000|2021-02-11 07:10:00|10457.1|10456.1|10458.7|10457.7|10459.8|10458.9|10457|10456.1|203
1613027700000|2021-02-11 07:15:00|10458.6|10457.6|10458.7|10457.7|10459.5|10458.6|10458.1|10457.2|161
1613028000000|2021-02-11 07:20:00|10458.8|10457.8|10458.2|10457.5|10459.2|10458.4|10458.2|10457.3|90
1613028300000|2021-02-11 07:25:00|10458.3|10457.6|10456.7|10456|10458.6|10457.8|10456.3|10455.6|144
1613028600000|2021-02-11 07:30:00|10457|10456.3|10458.2|10457.2|10458.3|10457.4|10456.9|10456.2|152
1613028900000|2021-02-11 07:35:00|10458.1|10457.4|10457.3|10456.3|10459.3|10458.4|10457|10456|144
1613029200000|2021-02-11 07:40:00|10457.1|10456.1|10458.1|10457.1|10458.1|10457.3|10456.7|10455.9|157
1613029500000|2021-02-11 07:45:00|10458|10457|10458.9|10457.9|10459.1|10458.3|10457.5|10456.8|197
1613029800000|2021-02-11 07:50:00|10458.8|10457.8|10459.2|10458.2|10459.2|10458.4|10457.6|10456.8|161
1613030100000|2021-02-11 07:55:00|10459.3|10458.3|10459.1|10458.1|10460.2|10459.2|10458.2|10457.5|213
1613030400000|2021-02-11 08:00:00|10459|10458|10462.8|10462.1|10463.2|10462.4|10456.4|10455.7|572
1613030700000|2021-02-11 08:05:00|10462.7|10462|10463.4|10462.7|10466|10465.3|10462.4|10461.5|367
1613031000000|2021-02-11 08:10:00|10463.6|10462.6|10466.5|10465.5|10467.3|10466.3|10463.5|10462.5|395
1613031300000|2021-02-11 08:15:00|10466.4|10465.4|10468|10467|10468.9|10468.1|10465.7|10464.7|346
1613031600000|2021-02-11 08:20:00|10467.9|10466.9|10465.3|10464.3|10468.4|10467.7|10465|10464.3|378
1613031900000|2021-02-11 08:25:00|10465.4|10464.4|10466.3|10465.3|10466.4|10465.4|10464.5|10463.6|261
1613032200000|2021-02-11 08:30:00|10466|10465|10465.7|10464.7|10467.9|10467.1|10465.2|10464.3|247
1613032500000|2021-02-11 08:35:00|10465.5|10464.5|10469|10468.3|10469.4|10468.5|10465.1|10464.3|308
1613032800000|2021-02-11 08:40:00|10469.1|10468.4|10468.3|10467.3|10469.1|10468.4|10467.1|10466.2|302
1613033100000|2021-02-11 08:45:00|10468.2|10467.2|10469.5|10468.5|10470.1|10469.3|10467.6|10466.9|254
1613033400000|2021-02-11 08:50:00|10469.4|10468.7|10473.4|10472.4|10473.5|10472.8|10469.4|10468.7|313
1613033700000|2021-02-11 08:55:00|10473.5|10472.8|10475.4|10474.4|10477|10476.1|10473.5|10472.6|385
1613034000000|2021-02-11 09:00:00|10475.5|10474.5|10474.9|10473.9|10475.9|10475|10474.3|10473.3|305
1613034300000|2021-02-11 09:05:00|10474.5|10473.8|10473.6|10472.9|10474.5|10473.8|10472.4|10471.6|258
1613034600000|2021-02-11 09:10:00|10473.7|10472.7|10472.3|10471.3|10474.2|10473.3|10472.1|10471.2|259
1613034900000|2021-02-11 09:15:00|10472.2|10471.2|10471.8|10470.8|10473.8|10472.9|10471.1|10470.2|243
1613035200000|2021-02-11 09:20:00|10471.6|10470.6|10470.9|10470.2|10471.9|10471.2|10470.4|10469.6|220
1613035500000|2021-02-11 09:25:00|10471|10470.3|10470.3|10469.6|10471|10470.3|10469.6|10468.8|245
1613035800000|2021-02-11 09:30:00|10470.1|10469.4|10469.2|10468.2|10471.7|10470.8|10469.2|10468.2|250
1613036100000|2021-02-11 09:35:00|10469.3|10468.3|10471.2|10470.2|10471.8|10470.8|10468.6|10467.8|229
1613036400000|2021-02-11 09:40:00|10471.1|10470.1|10471.1|10470.4|10473.2|10472.4|10471|10470|186
1613036700000|2021-02-11 09:45:00|10471.3|10470.3|10469.4|10468.4|10471.3|10470.3|10469.2|10468.4|267
1613037000000|2021-02-11 09:50:00|10469.5|10468.5|10468.7|10468|10469.5|10468.6|10468.4|10467.6|189
1613037300000|2021-02-11 09:55:00|10468.5|10467.8|10466.8|10465.8|10468.5|10467.8|10466.7|10465.8|221
1613037600000|2021-02-11 10:00:00|10466.6|10465.9|10467.1|10466.4|10467.9|10467.1|10466.4|10465.5|207
1613037900000|2021-02-11 10:05:00|10467|10466.3|10468.1|10467.4|10468.5|10467.7|10467|10466.2|163
1613038200000|2021-02-11 10:10:00|10468|10467.3|10468.5|10467.5|10468.6|10467.8|10467.6|10466.7|113
1613038500000|2021-02-11 10:15:00|10468.4|10467.4|10468.4|10467.7|10469.1|10468.3|10468|10467.2|153
1613038800000|2021-02-11 10:20:00|10468.3|10467.6|10467|10466.3|10468.7|10468|10466.8|10465.9|118
1613039100000|2021-02-11 10:25:00|10467.1|10466.4|10469.2|10468.5|10469.2|10468.5|10466.9|10466.2|104
1613039400000|2021-02-11 10:30:00|10469.1|10468.4|10470|10469|10470.6|10469.7|10468.5|10467.5|212
1613039700000|2021-02-11 10:35:00|10470.1|10469.1|10470.8|10469.8|10471.5|10470.7|10469.5|10468.7|269
1613040000000|2021-02-11 10:40:00|10470.7|10469.7|10468.7|10468|10470.8|10469.8|10468|10467.3|232
1613040300000|2021-02-11 10:45:00|10468.6|10467.9|10469.5|10468.5|10469.6|10468.7|10468.3|10467.4|177
1613040600000|2021-02-11 10:50:00|10469.6|10468.6|10470.1|10469.1|10470.6|10469.8|10469.4|10468.4|143
1613040900000|2021-02-11 10:55:00|10469.9|10469.2|10472.4|10471.4|10472.6|10471.7|10469.5|10468.8|258
1613041200000|2021-02-11 11:00:00|10472.5|10471.5|10473|10472.3|10473.5|10472.5|10472.3|10471.3|160
1613041500000|2021-02-11 11:05:00|10473.1|10472.4|10475|10474|10475.2|10474.3|10473|10472.1|238
1613041800000|2021-02-11 11:10:00|10474.7|10473.7|10472.7|10472|10474.7|10473.7|10472.5|10471.8|174
1613042100000|2021-02-11 11:15:00|10472.8|10472.1|10474.2|10473.5|10474.4|10473.6|10472.4|10471.5|164
1613042400000|2021-02-11 11:20:00|10474.1|10473.4|10475.3|10474.6|10475.4|10474.6|10473.9|10473.2|185
1613042700000|2021-02-11 11:25:00|10475.2|10474.5|10474.9|10473.9|10475.7|10474.8|10474.3|10473.4|209
1613043000000|2021-02-11 11:30:00|10474.8|10473.8|10474.4|10473.4|10475.3|10474.5|10473.8|10472.9|217
1613043300000|2021-02-11 11:35:00|10474.5|10473.8|10474|10473|10474.9|10474.2|10474|10473|136
1613043600000|2021-02-11 11:40:00|10474.2|10473.2|10472.3|10471.3|10474.3|10473.3|10472.1|10471.2|291
1613043900000|2021-02-11 11:45:00|10472.4|10471.6|10471.7|10470.7|10473.2|10472.5|10471.4|10470.7|189
1613044200000|2021-02-11 11:50:00|10471.9|10471.2|10471.8|10471.1|10472.3|10471.4|10471.2|10470.4|193
1613044500000|2021-02-11 11:55:00|10471.9|10471.2|10472.7|10472|10473.5|10472.8|10471.8|10471.1|142
1613044800000|2021-02-11 12:00:00|10472.6|10471.9|10470.4|10469.7|10473.4|10472.7|10470.3|10469.5|239
1613045100000|2021-02-11 12:05:00|10470.3|10469.6|10470.6|10469.9|10471.7|10470.8|10468.8|10468.1|249
1613045400000|2021-02-11 12:10:00|10470.5|10469.8|10472.5|10471.8|10472.9|10472.2|10470.4|10469.7|168
1613045700000|2021-02-11 12:15:00|10472.4|10471.7|10472.5|10471.8|10473.6|10472.7|10472.3|10471.6|165
1613046000000|2021-02-11 12:20:00|10472.4|10471.7|10472.5|10471.8|10473.2|10472.4|10472|10471.3|135
1613046300000|2021-02-11 12:25:00|10472.6|10471.9|10472.4|10471.7|10472.9|10472.2|10472.3|10471.5|152
1613046600000|2021-02-11 12:30:00|10472.5|10471.5|10472.7|10472|10473.4|10472.7|10472.1|10471.4|156
1613046900000|2021-02-11 12:35:00|10472.5|10471.8|10472.8|10472.1|10473.2|10472.5|10471.8|10471.1|133
1613047200000|2021-02-11 12:40:00|10472.9|10472.2|10473.7|10473|10474.1|10473.2|10472.4|10471.6|96
1613047500000|2021-02-11 12:45:00|10473.4|10472.7|10473.1|10472.1|10473.8|10473|10472.1|10471.2|133
1613047800000|2021-02-11 12:50:00|10473|10472.3|10472.4|10471.7|10473|10472.3|10472.4|10471.5|155
1613048100000|2021-02-11 12:55:00|10472.3|10471.6|10471|10470.3|10472.6|10471.8|10470.4|10469.7|203
1613048400000|2021-02-11 13:00:00|10470.9|10470.2|10469.5|10468.8|10470.9|10470.2|10468.3|10467.6|248
1613048700000|2021-02-11 13:05:00|10469.4|10468.7|10467.1|10466.1|10469.5|10468.7|10465.4|10464.7|286
1613049000000|2021-02-11 13:10:00|10467|10466|10465.8|10464.8|10468.5|10467.5|10465.6|10464.7|379
1613049300000|2021-02-11 13:15:00|10465.7|10465|10465.9|10465.2|10468.3|10467.5|10465.6|10464.9|341
1613049600000|2021-02-11 13:20:00|10465.8|10465.1|10467.4|10466.7|10468.1|10467.2|10464.3|10463.3|329
1613049900000|2021-02-11 13:25:00|10467.6|10466.9|10467.2|10465.2|10468|10467.2|10465.5|10464.5|210
1613050200000|2021-02-11 13:30:00|10466.8|10464.9|10466.7|10466|10467.5|10466.7|10465.3|10464.6|309
1613050500000|2021-02-11 13:35:00|10466.6|10465.9|10469.4|10468.4|10470.2|10469.5|10466.6|10465.9|281
1613050800000|2021-02-11 13:40:00|10469.5|10468.5|10468.5|10467.5|10469.5|10468.7|10466.8|10465.9|243
1613051100000|2021-02-11 13:45:00|10468.2|10467.6|10469.4|10468.7|10469.6|10468.8|10468|10467.3|223
1613051400000|2021-02-11 13:50:00|10469.5|10468.8|10467.5|10466.5|10469.5|10468.8|10467.1|10466.2|146
1613051700000|2021-02-11 13:55:00|10467.4|10466.4|10469.3|10468.3|10470|10469|10467.3|10466.4|273
1613052000000|2021-02-11 14:00:00|10469.1|10468.1|10473.9|10473.2|10474.3|10473.4|10468.9|10468.1|384
1613052300000|2021-02-11 14:05:00|10473.7|10473|10475|10474.3|10475.6|10474.7|10473.5|10472.6|385
1613052600000|2021-02-11 14:10:00|10475.2|10474.5|10474.1|10473.1|10475.3|10474.6|10473|10472.2|320
1613052900000|2021-02-11 14:15:00|10474|10473|10476.8|10476.1|10478.2|10477.3|10473.2|10472.3|365
1613053200000|2021-02-11 14:20:00|10476.9|10475.9|10477|10476.3|10479.3|10478.3|10475.5|10474.7|278
1613053500000|2021-02-11 14:25:00|10476.9|10476.2|10474.7|10473.7|10477.3|10476.3|10473.5|10472.8|327
1613053800000|2021-02-11 14:30:00|10474.9|10473.9|10473.4|10472.7|10474.9|10474.2|10470.7|10469.9|365
1613054100000|2021-02-11 14:35:00|10473.5|10472.8|10470.9|10470.2|10475.9|10475.2|10470.6|10469.9|348
1613054400000|2021-02-11 14:40:00|10470.6|10469.9|10471|10470|10472.4|10471.6|10470.2|10469.5|365
1613054700000|2021-02-11 14:45:00|10470.7|10469.7|10470|10469.3|10470.8|10470.1|10469.7|10468.9|378
1613055000000|2021-02-11 14:50:00|10469.9|10469.2|10471|10470.3|10472.3|10471.5|10469.9|10469|530
1613055300000|2021-02-11 14:55:00|10470.9|10470.2|10469.9|10468.9|10471|10470.3|10468|10467.2|449
1613055600000|2021-02-11 15:00:00|10470|10469|10469.3|10468.3|10470.6|10469.7|10468|10467.3|465
1613055900000|2021-02-11 15:05:00|10469.2|10468.2|10468.6|10467.9|10469.9|10469.2|10468.3|10467.3|361
1613056200000|2021-02-11 15:10:00|10468.7|10468|10468.2|10467.2|10470.6|10469.7|10467.3|10466.4|290
1613056500000|2021-02-11 15:15:00|10468.1|10467.1|10467.7|10466.7|10469|10468.3|10467.5|10466.7|230
1613056800000|2021-02-11 15:20:00|10467.8|10467.1|10467.9|10467.2|10468.9|10468.2|10467.2|10466.2|253
1613057100000|2021-02-11 15:25:00|10468.2|10466.8|10469.1|10468.1|10469.1|10468.2|10465.9|10465.2|347
1613057400000|2021-02-11 15:30:00|10469|10468|10469.3|10468.6|10471.5|10470.8|10468.6|10467.9|393
1613057700000|2021-02-11 15:35:00|10469.2|10468.5|10468.5|10467.8|10470|10469.3|10467.6|10466.7|294
1613058000000|2021-02-11 15:40:00|10468.6|10467.9|10470.3|10469.6|10470.8|10470|10467.3|10466.4|264
1613058300000|2021-02-11 15:45:00|10470.1|10469.4|10472.4|10471.4|10472.5|10471.7|10468.8|10468.1|328
1613058600000|2021-02-11 15:50:00|10472.5|10471.5|10472|10471.3|10472.7|10472|10468|10467.1|461
1613058900000|2021-02-11 15:55:00|10472.1|10471.4|10473.2|10472.5|10473.8|10473.1|10471.2|10470.3|406
1613059200000|2021-02-11 16:00:00|10473.1|10472.4|10473.7|10473|10473.9|10473.1|10471.7|10470.8|453
1613059500000|2021-02-11 16:05:00|10473.6|10472.9|10472.6|10471.9|10474.5|10473.7|10472|10471.2|291
1613059800000|2021-02-11 16:10:00|10472.7|10472|10473|10472.3|10474.5|10473.8|10472.3|10471.6|255
1613060100000|2021-02-11 16:15:00|10472.8|10472.1|10473.9|10473.2|10474.2|10473.5|10472.8|10472.1|257
1613060400000|2021-02-11 16:20:00|10474|10473.3|10476|10475.3|10476.9|10475.9|10473.6|10472.9|254
1613060700000|2021-02-11 16:25:00|10476.1|10475.4|10474.9|10474.2|10476.1|10475.4|10474.1|10473.3|230
1613061000000|2021-02-11 16:30:00|10475.1|10474.1|10475.8|10475.1|10476.2|10475.4|10474.3|10473.5|270
1613061300000|2021-02-11 16:35:00|10475.9|10475.2|10476.9|10476.2|10477.1|10476.4|10474.2|10473.4|328
1613061600000|2021-02-11 16:40:00|10477|10476.3|10475.9|10474.9|10477.5|10476.8|10475|10474.3|257
1613061900000|2021-02-11 16:45:00|10475.8|10474.8|10476.7|10476|10477.4|10476.7|10475.1|10474.4|252
1613062200000|2021-02-11 16:50:00|10476.9|10476.2|10477.1|10476.1|10478.5|10477.8|10476.5|10475.5|340
1613062500000|2021-02-11 16:55:00|10477.2|10476.2|10476.6|10475.9|10477.5|10476.7|10476.3|10475.5|287
1613062800000|2021-02-11 17:00:00|10476.5|10475.8|10477|10476.3|10477.2|10476.5|10476.2|10475.4|270
1613063100000|2021-02-11 17:05:00|10476.9|10476.2|10478|10477.3|10478.9|10478|10476.8|10476|355
1613063400000|2021-02-11 17:10:00|10477.9|10477.2|10476.3|10475.6|10478.3|10477.6|10476.2|10475.5|281
1613063700000|2021-02-11 17:15:00|10475.8|10475.1|10479.7|10479|10481|10480.2|10475.7|10474.9|419
1613064000000|2021-02-11 17:20:00|10479.8|10479.1|10478.8|10477.8|10480.2|10479.4|10477.9|10477|323
1613064300000|2021-02-11 17:25:00|10478.6|10477.9|10479.8|10479.1|10480.4|10479.5|10478|10477.2|337
1613064600000|2021-02-11 17:30:00|10479.9|10479.2|10479.7|10479|10480.1|10479.4|10479.2|10478.3|360
1613064900000|2021-02-11 17:35:00|10479.8|10479.1|10479.5|10478.8|10480.2|10479.4|10479.1|10478.3|232
1613065200000|2021-02-11 17:40:00|10479.4|10478.7|10479.4|10478.7|10480.3|10479.5|10479.2|10478.3|287
1613065500000|2021-02-11 17:45:00|10479.5|10478.4|10478.2|10477.2|10479.9|10479.1|10478|10477.1|241
1613065800000|2021-02-11 17:50:00|10478.3|10477.3|10476.7|10475.7|10478.7|10478|10476.6|10475.7|360
1613066100000|2021-02-11 17:55:00|10476.6|10475.6|10475.1|10474.4|10476.7|10476|10473.5|10472.6|395
1613066400000|2021-02-11 18:00:00|10475.2|10474.5|10476.7|10475.7|10477.2|10476.5|10475|10474.3|282
1613066700000|2021-02-11 18:05:00|10476.8|10475.8|10477.9|10477.2|10479.1|10478.4|10476.5|10475.6|303
1613067000000|2021-02-11 18:10:00|10477.8|10477.1|10474.8|10474.1|10478.7|10478|10474.6|10473.7|289
1613067300000|2021-02-11 18:15:00|10474.7|10474|10477.2|10476.2|10478.8|10477.9|10474.6|10473.7|229
1613067600000|2021-02-11 18:20:00|10477.1|10476.1|10474.9|10474.2|10477.1|10476.2|10474|10473.2|226
1613067900000|2021-02-11 18:25:00|10474.8|10474.1|10475.9|10475.2|10476.1|10475.4|10474.2|10473.5|204
1613068200000|2021-02-11 18:30:00|10475.8|10475.1|10476|10475.3|10476.1|10475.4|10475|10474.3|219
1613068500000|2021-02-11 18:35:00|10475.9|10475.2|10475.9|10475.2|10476.3|10475.6|10475.7|10475|169
1613068800000|2021-02-11 18:40:00|10475.8|10475.1|10477.5|10476.5|10477.6|10476.8|10475.7|10475|184
1613069100000|2021-02-11 18:45:00|10477.4|10476.4|10476.8|10476.1|10477.4|10476.6|10475.9|10475|144
1613069400000|2021-02-11 18:50:00|10476.7|10476|10478.3|10477.3|10478.9|10478.2|10476.7|10476|191
1613069700000|2021-02-11 18:55:00|10478.2|10477.2|10477|10476|10478.6|10477.8|10476.7|10475.9|185
1613070000000|2021-02-11 19:00:00|10477.1|10476.1|10478.6|10477.6|10478.9|10478.2|10476.7|10475.8|233
1613070300000|2021-02-11 19:05:00|10478.7|10477.7|10476.9|10475.9|10479.3|10478.3|10476.8|10475.9|166
1613070600000|2021-02-11 19:10:00|10477|10476|10479.2|10478.2|10479.4|10478.6|10477|10476|150
1613070900000|2021-02-11 19:15:00|10479.3|10478.3|10478.1|10477.1|10479.8|10479.1|10477.9|10476.9|161
1613071200000|2021-02-11 19:20:00|10477.8|10476.9|10476.6|10475.9|10478|10477.1|10476.6|10475.8|168
1613071500000|2021-02-11 19:25:00|10476.7|10476|10475.7|10475|10477.3|10476.6|10475.5|10474.8|159
1613071800000|2021-02-11 19:30:00|10475.8|10475.1|10476.4|10475.7|10476.9|10476.1|10475.6|10474.9|211
1613072100000|2021-02-11 19:35:00|10476.3|10475.6|10477.5|10476.8|10477.6|10476.9|10476.2|10475.4|215
1613072400000|2021-02-11 19:40:00|10477.2|10476.5|10475.9|10474.9|10477.4|10476.7|10475.5|10474.8|205
1613072700000|2021-02-11 19:45:00|10476|10475|10476.5|10475.8|10476.6|10475.9|10475.4|10474.4|127
1613073000000|2021-02-11 19:50:00|10476.6|10475.6|10477|10476.3|10477.6|10476.9|10476.5|10475.6|168
1613073300000|2021-02-11 19:55:00|10477.1|10476.4|10475.9|10475.2|10477.1|10476.4|10475.9|10475.1|156
1613073600000|2021-02-11 20:00:00|10476|10475.3|10475.2|10474.5|10477|10476.3|10475.1|10474.4|140
1613073900000|2021-02-11 20:05:00|10475.1|10474.4|10474.5|10473.8|10475.5|10474.7|10474|10473.3|142
1613074200000|2021-02-11 20:10:00|10474.6|10473.9|10474|10473.3|10475|10474.2|10473.6|10472.7|157
1613074500000|2021-02-11 20:15:00|10474.1|10473.4|10473.7|10473|10474.3|10473.4|10473.4|10472.5|136
1613074800000|2021-02-11 20:20:00|10473.8|10473.1|10472.8|10471.8|10474|10473.2|10472.4|10471.5|186
1613075100000|2021-02-11 20:25:00|10472.6|10471.9|10472.3|10471.6|10472.7|10471.9|10471.9|10471|178
1613075400000|2021-02-11 20:30:00|10472.2|10471.3|10474.1|10473.4|10474.3|10473.5|10472.1|10471.2|170
1613075700000|2021-02-11 20:35:00|10474|10473.3|10473|10472.3|10474.2|10473.4|10472.8|10472.1|173
1613076000000|2021-02-11 20:40:00|10472.9|10472.2|10471.8|10471.1|10473.2|10472.4|10471.8|10471.1|157
1613076300000|2021-02-11 20:45:00|10471.9|10471.2|10471.5|10470.8|10472.1|10471.3|10471.2|10470.5|220
1613076600000|2021-02-11 20:50:00|10471.4|10470.7|10473.8|10473.1|10473.9|10473.2|10471.3|10470.5|170
1613076900000|2021-02-11 20:55:00|10473.7|10473|10474.4|10473.4|10474.9|10474|10473.5|10472.8|212
1613077200000|2021-02-11 21:00:00|10474.5|10473.5|10475.2|10474.2|10475.7|10474.7|10474.4|10473.4|313
1613077500000|2021-02-11 21:05:00|10475.3|10474.3|10473.7|10473|10475.4|10474.6|10473.2|10472.3|163
1613077800000|2021-02-11 21:10:00|10473.8|10473.1|10473.1|10472.1|10473.8|10473.1|10472.9|10472|79
1613078100000|2021-02-11 21:15:00|10473.2|10472.2|10472.9|10471.9|10473.2|10472.4|10472.5|10471.6|77
1613078400000|2021-02-11 21:20:00|10473|10472|10473.9|10472.9|10474.5|10473.5|10472.9|10471.9|66
1613078700000|2021-02-11 21:25:00|10473.8|10472.8|10473.3|10472.3|10473.9|10473|10472.8|10471.8|89
1613079000000|2021-02-11 21:30:00|10473.1|10472.4|10474.2|10473.2|10474.3|10473.4|10473.1|10472.2|106
1613079300000|2021-02-11 21:35:00|10474.3|10473.3|10474.4|10473.4|10474.4|10473.7|10474|10473.2|47
1613079600000|2021-02-11 21:40:00|10474|10473|10473.4|10472.4|10474|10473.1|10473.4|10472.4|117
1613079900000|2021-02-11 21:45:00|10473.3|10472.3|10473.2|10472.2|10473.6|10472.6|10472.6|10471.6|129
1613080200000|2021-02-11 21:50:00|10473.3|10472.3|10474.2|10473.2|10475|10474|10473.2|10472.2|191
1613080500000|2021-02-11 21:55:00|10474.1|10473.1|10477.4|10472.4|10477.8|10474.1|10473.8|10471.8|151
1613080800000|2021-02-11 22:00:00|10477.6|10471.9|10477.5|10471.7|10478.1|10472.2|10477.2|10471.3|24
1613081100000|2021-02-11 22:05:00|10478.5|10472.5|10479.6|10473.6|10480.7|10474.7|10477.4|10471.4|1121
1613081400000|2021-02-11 22:10:00|10480|10474|10479|10473|10480.3|10474.3|10477.8|10471.8|1332
1613081700000|2021-02-11 22:15:00|10479.2|10473.2|10478.5|10472.5|10479.2|10473.2|10478.1|10472.1|117
1613082000000|2021-02-11 22:20:00|10478.6|10472.6|10478.7|10472.7|10479.4|10473.4|10477.2|10471.8|167
1613082300000|2021-02-11 22:25:00|10479|10473|10478|10472|10480.1|10474.1|10477.8|10471.8|453
1613082600000|2021-02-11 22:30:00|10478.1|10472.1|10478.5|10472.5|10479.5|10473.5|10477.8|10471.8|339
1613082900000|2021-02-11 22:35:00|10478.4|10472.4|10476.8|10473.6|10478.8|10473.8|10476.8|10471.8|443
1613083200000|2021-02-11 22:40:00|10477|10473.4|10477.6|10473.5|10478.4|10473.8|10476.5|10472.4|281
1613083500000|2021-02-11 22:45:00|10477.1|10473.3|10477.5|10473.5|10478|10474|10476.8|10473.1|659
1613083800000|2021-02-11 22:50:00|10477.6|10473.6|10477|10473.7|10478.3|10473.9|10476.2|10472.5|1006
1613084100000|2021-02-11 22:55:00|10476.9|10473.6|10477.2|10473.5|10478.4|10473.9|10475.1|10471.5|725
1613084400000|2021-02-11 23:00:00|10477.1|10473.6|10475.1|10474.1|10477.1|10475|10475|10473.4|273
1613084700000|2021-02-11 23:05:00|10475.2|10474.2|10475.7|10474.7|10475.8|10474.8|10474.9|10473.9|110
1613085000000|2021-02-11 23:10:00|10475.8|10474.8|10476.1|10475.1|10476.4|10475.4|10475.4|10474.4|137
1613085300000|2021-02-11 23:15:00|10476.2|10475.2|10476|10475.3|10476.6|10475.6|10475.5|10474.6|61
1613085600000|2021-02-11 23:20:00|10475.9|10475.2|10477.8|10476.8|10477.8|10476.9|10475.8|10475|83
1613085900000|2021-02-11 23:25:00|10477.6|10476.6|10477.6|10476.6|10478.3|10477.5|10477|10476.2|100
1613086200000|2021-02-11 23:30:00|10477.5|10476.5|10476.6|10475.6|10478|10477.2|10476.5|10475.5|187
1613086500000|2021-02-11 23:35:00|10476.5|10475.5|10475.7|10474.7|10476.9|10475.9|10475.6|10474.6|186
1613086800000|2021-02-11 23:40:00|10475.6|10474.6|10475.4|10474.4|10476.1|10475.2|10474.9|10474.2|226
1613087100000|2021-02-11 23:45:00|10475.3|10474.3|10475.5|10474.5|10476.4|10475.5|10474.8|10474|194
1613087400000|2021-02-11 23:50:00|10475.4|10474.4|10475.5|10474.5|10475.5|10474.6|10474.4|10473.5|102
1613087700000|2021-02-11 23:55:00|10475.4|10474.4|10475.7|10474.7|10475.9|10474.9|10474.4|10473.6|113
1613088000000|2021-02-12 00:00:00|10475.8|10474.8|10476.4|10475.7|10476.8|10476|10475|10474|256
1613088300000|2021-02-12 00:05:00|10476.3|10475.6|10476.4|10475.4|10476.8|10475.9|10475.6|10474.6|232
1613088600000|2021-02-12 00:10:00|10476.3|10475.3|10476.5|10475.5|10477.6|10476.7|10476|10475|224
1613088900000|2021-02-12 00:15:00|10476.1|10475.4|10476.7|10475.7|10476.7|10475.8|10474.6|10473.9|188
1613089200000|2021-02-12 00:20:00|10476.6|10475.6|10475.4|10474.4|10476.7|10475.7|10475.4|10474.4|99
1613089500000|2021-02-12 00:25:00|10475.5|10474.5|10474.6|10473.9|10475.9|10475|10474.5|10473.6|172
1613089800000|2021-02-12 00:30:00|10474.7|10474|10476.1|10475.1|10476.8|10475.8|10474.6|10473.9|127
1613090100000|2021-02-12 00:35:00|10476|10475|10478.9|10477.9|10479.9|10479.1|10475.5|10474.5|215
1613090400000|2021-02-12 00:40:00|10479|10478|10477.8|10476.8|10479|10478|10477.5|10476.6|118
1613090700000|2021-02-12 00:45:00|10477.9|10477.2|10480|10479|10481.4|10480.5|10477.7|10476.8|374
1613091000000|2021-02-12 00:50:00|10479.9|10478.9|10476.2|10475.2|10480.4|10479.5|10475.9|10474.9|435
1613091300000|2021-02-12 00:55:00|10474.8|10473.8|10475.6|10474.6|10476.3|10475.3|10474.3|10473.3|412
1613091600000|2021-02-12 01:00:00|10475.7|10474.7|10476.1|10475.1|10476.2|10475.2|10474.1|10473.1|283
1613091900000|2021-02-12 01:05:00|10476|10475.4|10478|10477|10478.1|10477.2|10476|10475.2|202
1613092200000|2021-02-12 01:10:00|10477.9|10476.9|10478.4|10477.4|10478.5|10477.7|10476.7|10475.9|158
1613092500000|2021-02-12 01:15:00|10478.5|10477.5|10479.4|10478.4|10479.6|10478.9|10478.2|10477.2|175
1613092800000|2021-02-12 01:20:00|10479.2|10478.2|10479.9|10478.9|10480.4|10479.5|10478.8|10477.9|151
1613093100000|2021-02-12 01:25:00|10480|10479|10480.1|10479.1|10480.7|10479.8|10479.2|10478.2|171
1613093400000|2021-02-12 01:30:00|10480.2|10479.5|10480.5|10479.5|10481.2|10480.3|10480|10479.1|168
1613093700000|2021-02-12 01:35:00|10480.2|10479.2|10482.2|10481.2|10482.8|10481.9|10479.2|10478.5|215
1613094000000|2021-02-12 01:40:00|10482.3|10481.3|10480.4|10479.4|10483|10482.2|10480.1|10479.1|130
1613094300000|2021-02-12 01:45:00|10480.5|10479.5|10481.3|10480.3|10481.7|10480.8|10480.1|10479.1|102
1613094600000|2021-02-12 01:50:00|10481.4|10480.4|10482.1|10481.1|10482.3|10481.3|10481.2|10480.2|176
1613094900000|2021-02-12 01:55:00|10482|10481|10481.5|10480.5|10482.2|10481.3|10480.2|10479.4|256
1613095200000|2021-02-12 02:00:00|10481.6|10480.6|10482|10481|10482.8|10482|10481|10480|188
1613095500000|2021-02-12 02:05:00|10482.1|10481.1|10482|10481|10482.7|10482|10481.7|10480.9|111
1613095800000|2021-02-12 02:10:00|10481.8|10481.1|10482.8|10481.8|10484.1|10483.3|10481.8|10481.1|163
1613096100000|2021-02-12 02:15:00|10483|10482|10484.3|10483.3|10484.4|10483.7|10482.8|10481.9|232
1613096400000|2021-02-12 02:20:00|10484.2|10483.2|10483.3|10482.3|10484.7|10483.9|10482.9|10482|207
1613096700000|2021-02-12 02:25:00|10483.4|10482.4|10482.4|10481.4|10483.9|10483.2|10482.1|10481.1|238
1613097000000|2021-02-12 02:30:00|10482.6|10481.6|10483.9|10482.9|10484|10483.2|10482.6|10481.6|130
1613097300000|2021-02-12 02:35:00|10484|10483|10483.3|10482.3|10484|10483.1|10482.7|10481.9|128
1613097600000|2021-02-12 02:40:00|10483.4|10482.4|10483.1|10482.1|10483.5|10482.5|10482.7|10481.7|135
1613097900000|2021-02-12 02:45:00|10483|10482.3|10481.9|10481.2|10483|10482.3|10481.9|10481|125
1613098200000|2021-02-12 02:50:00|10481.8|10481.1|10483.2|10482.2|10483.7|10482.8|10481.8|10480.8|249
1613098500000|2021-02-12 02:55:00|10483.1|10482.1|10483.1|10482.1|10483.5|10482.6|10482.8|10481.8|134
1613098800000|2021-02-12 03:00:00|10483|10482|10483.5|10482.5|10483.8|10483|10483|10482|92
1613099100000|2021-02-12 03:05:00|10483.4|10482.4|10481.5|10480.5|10483.5|10482.6|10481.3|10480.4|112
1613099400000|2021-02-12 03:10:00|10481.6|10480.6|10482.7|10481.7|10483.3|10482.3|10481.5|10480.5|129
1613099700000|2021-02-12 03:15:00|10482.8|10481.8|10481.2|10480.5|10482.8|10481.8|10481.1|10480.3|175
1613100000000|2021-02-12 03:20:00|10481.1|10480.4|10481.9|10480.9|10482.1|10481.2|10481|10480|130
1613100300000|2021-02-12 03:25:00|10481.6|10481|10481.8|10480.8|10481.9|10481.1|10480.9|10480.2|171
1613100600000|2021-02-12 03:30:00|10481.9|10480.9|10481.5|10480.5|10481.9|10480.9|10480.7|10479.7|164
1613100900000|2021-02-12 03:35:00|10481.6|10480.6|10481.8|10480.8|10482|10481.3|10481.2|10480.4|135
1613101200000|2021-02-12 03:40:00|10482|10481.1|10482.5|10481.5|10482.9|10481.9|10481.8|10480.8|133
1613101500000|2021-02-12 03:45:00|10482.6|10481.6|10482.5|10481.5|10483.2|10482.3|10482.4|10481.4|111
1613101800000|2021-02-12 03:50:00|10482.3|10481.6|10481.3|10480.6|10482.5|10481.7|10481.2|10480.3|168
1613102100000|2021-02-12 03:55:00|10481.6|10480.7|10482.6|10481.6|10482.6|10481.6|10481|10480.1|255
1613102400000|2021-02-12 04:00:00|10482.4|10481.4|10481.9|10481.2|10482.4|10481.6|10481.5|10480.5|171
1613102700000|2021-02-12 04:05:00|10482|10481.3|10482.8|10482.1|10483|10482.2|10481.9|10481|126
1613103000000|2021-02-12 04:10:00|10482.7|10482|10482.6|10481.6|10483.1|10482.2|10482.5|10481.5|138
1613103300000|2021-02-12 04:15:00|10482.7|10481.7|10482.5|10481.8|10483|10482|10482.4|10481.4|79
1613103600000|2021-02-12 04:20:00|10482.6|10481.9|10482.6|10481.6|10482.8|10481.9|10482.3|10481.5|69
1613103900000|2021-02-12 04:25:00|10482.5|10481.5|10481.7|10481|10482.7|10481.8|10481.2|10480.3|125
1613104200000|2021-02-12 04:30:00|10481.6|10480.9|10479.5|10478.5|10482.1|10481.3|10478.8|10477.9|229
1613104500000|2021-02-12 04:35:00|10479.6|10478.6|10478.3|10477.3|10479.8|10478.9|10477.1|10476.1|230
1613104800000|2021-02-12 04:40:00|10478.4|10477.4|10479.9|10478.9|10480.1|10479.2|10478.1|10477.2|176
1613105100000|2021-02-12 04:45:00|10479.8|10478.8|10479.4|10478.4|10479.9|10478.9|10478.6|10477.7|134
1613105400000|2021-02-12 04:50:00|10479.5|10478.5|10480.5|10479.5|10480.8|10480|10479.4|10478.4|150
1613105700000|2021-02-12 04:55:00|10480.6|10479.6|10481.5|10480.5|10481.6|10480.8|10480.3|10479.5|130
1613106000000|2021-02-12 05:00:00|10481.4|10480.4|10481.1|10480.4|10481.7|10480.8|10480.7|10479.8|83
1613106300000|2021-02-12 05:05:00|10481.2|10480.2|10481.6|10480.6|10481.7|10480.8|10481|10480|101
1613106600000|2021-02-12 05:10:00|10481.7|10480.7|10480.6|10479.6|10482|10481.1|10480.4|10479.5|137
1613106900000|2021-02-12 05:15:00|10480.7|10479.7|10480.2|10479.2|10480.9|10480.1|10480.2|10479.2|194
1613107200000|2021-02-12 05:20:00|10480.3|10479.3|10480.1|10479.1|10480.5|10479.6|10479.1|10478.1|206
1613107500000|2021-02-12 05:25:00|10479.9|10479.2|10479.3|10478.3|10480.5|10479.5|10478.2|10477.4|201
1613107800000|2021-02-12 05:30:00|10479.2|10478.2|10478.8|10477.8|10479.9|10479|10478.7|10477.8|210
1613108100000|2021-02-12 05:35:00|10478.9|10477.9|10481.6|10480.6|10481.8|10480.9|10478.8|10477.8|183
1613108400000|2021-02-12 05:40:00|10481.5|10480.5|10481.8|10481.1|10482.8|10481.9|10481.1|10480.3|137
1613108700000|2021-02-12 05:45:00|10482|10481|10482.6|10481.6|10483.1|10482.3|10482|10481|115
1613109000000|2021-02-12 05:50:00|10482.7|10481.7|10483.1|10482.4|10483.3|10482.5|10481.7|10481|172
1613109300000|2021-02-12 05:55:00|10483.2|10482.2|10487.6|10486.6|10489.1|10488.1|10483|10482|568
1613109600000|2021-02-12 06:00:00|10487.5|10486.5|10484.2|10483.2|10487.8|10486.8|10482|10481|374
1613109900000|2021-02-12 06:05:00|10484.3|10483.3|10483.1|10482.1|10484.6|10483.7|10482.4|10481.5|123
1613110200000|2021-02-12 06:10:00|10483.2|10482.2|10484.1|10483.1|10484.3|10483.3|10482.3|10481.3|171
1613110500000|2021-02-12 06:15:00|10484|10483|10485.2|10484.2|10485.6|10484.6|10483.6|10482.6|188
1613110800000|2021-02-12 06:20:00|10485.3|10484.3|10485.9|10484.9|10486.1|10485.2|10484.6|10483.7|119
1613111100000|2021-02-12 06:25:00|10485.8|10484.8|10483.8|10483.1|10486.4|10485.4|10483.4|10482.7|167
1613111400000|2021-02-12 06:30:00|10482.9|10481.9|10481.9|10480.9|10484.2|10483.3|10481.8|10480.8|120
1613111700000|2021-02-12 06:35:00|10482|10481|10483.1|10482.1|10483.6|10482.6|10481.9|10480.9|113
1613112000000|2021-02-12 06:40:00|10483|10482|10482.3|10481.3|10483.6|10482.8|10481.6|10480.6|115
1613112300000|2021-02-12 06:45:00|10482.2|10481.2|10481.2|10480.2|10483.3|10482.3|10480.5|10479.6|151
1613112600000|2021-02-12 06:50:00|10481|10480.3|10481.8|10480.8|10481.8|10480.8|10480.1|10479.1|141
1613112900000|2021-02-12 06:55:00|10481.7|10480.7|10480.2|10479.2|10481.7|10480.8|10479.3|10478.5|146
1613113200000|2021-02-12 07:00:00|10479.9|10478.9|10482.8|10481.8|10483.5|10482.5|10479.9|10478.9|247
1613113500000|2021-02-12 07:05:00|10482.7|10481.7|10484.8|10484.1|10485.4|10484.4|10482.2|10481.3|332
1613113800000|2021-02-12 07:10:00|10484.9|10483.9|10483.7|10482.7|10485.2|10484.5|10483.3|10482.4|170
1613114100000|2021-02-12 07:15:00|10483.8|10482.8|10484.1|10483.1|10485.3|10484.4|10483.3|10482.5|247
1613114400000|2021-02-12 07:20:00|10484|10483.3|10485.3|10484.3|10485.9|10484.9|10484|10483.2|238
1613114700000|2021-02-12 07:25:00|10485.2|10484.2|10486|10485|10486.4|10485.4|10484.7|10483.8|159
1613115000000|2021-02-12 07:30:00|10485.8|10485.1|10486.3|10485.3|10486.7|10485.9|10485.1|10484.1|224
1613115300000|2021-02-12 07:35:00|10486.4|10485.4|10485.2|10484.2|10487.1|10486.2|10484.7|10483.9|208
1613115600000|2021-02-12 07:40:00|10485.1|10484.4|10486.5|10485.5|10486.6|10485.7|10485.1|10484.2|192
1613115900000|2021-02-12 07:45:00|10486.3|10485.6|10491.7|10490.7|10491.8|10490.8|10486.1|10485.1|355
1613116200000|2021-02-12 07:50:00|10491.6|10490.6|10494.2|10493.2|10494.6|10493.7|10491.6|10490.6|361
1613116500000|2021-02-12 07:55:00|10494.1|10493.1|10493|10492.3|10494.5|10493.5|10491.5|10490.6|405
1613116800000|2021-02-12 08:00:00|10492.9|10492.2|10493.1|10492.4|10494.3|10493.5|10491.3|10490.3|332
1613117100000|2021-02-12 08:05:00|10493.2|10492.5|10490.5|10489.5|10494.4|10493.4|10490.1|10489.1|348
1613117400000|2021-02-12 08:10:00|10490.6|10489.6|10494.1|10493.4|10494.7|10493.7|10490.6|10489.6|330
1613117700000|2021-02-12 08:15:00|10494.2|10493.5|10496.9|10495.9|10498.3|10497.4|10494|10493.2|352
1613118000000|2021-02-12 08:20:00|10496.8|10495.8|10497.4|10496.4|10498.7|10497.9|10496.6|10495.6|364
1613118300000|2021-02-12 08:25:00|10497.3|10496.3|10497.8|10496.8|10499.1|10498.1|10496.5|10495.6|266
1613118600000|2021-02-12 08:30:00|10497.9|10496.9|10497.7|10497|10498.3|10497.5|10495.5|10494.8|332
1613118900000|2021-02-12 08:35:00|10497.6|10496.9|10497.4|10496.7|10498.9|10498.1|10496.7|10495.7|289
1613119200000|2021-02-12 08:40:00|10496.9|10496.2|10500.2|10499.2|10501.4|10500.7|10496.8|10495.8|447
1613119500000|2021-02-12 08:45:00|10500.3|10499.3|10498.8|10498.1|10500.7|10499.9|10498.5|10497.7|306
1613119800000|2021-02-12 08:50:00|10499.2|10498.5|10499.4|10498.4|10500.5|10499.8|10498.6|10497.7|270
1613120100000|2021-02-12 08:55:00|10499|10498.3|10503.7|10502.7|10503.9|10502.9|10498.6|10497.6|391
1613120400000|2021-02-12 09:00:00|10503.6|10502.6|10504.2|10503.5|10505.5|10504.8|10503|10502.2|327
1613120700000|2021-02-12 09:05:00|10504.1|10503.4|10508.1|10507.4|10508.1|10507.4|10503.3|10502.4|475
1613121000000|2021-02-12 09:10:00|10508.3|10507.3|10513|10512|10516.5|10515.7|10507.9|10507|677
1613121300000|2021-02-12 09:15:00|10513.1|10512.1|10514.5|10513.5|10518.7|10517.7|10513.1|10512.1|580
1613121600000|2021-02-12 09:20:00|10514.1|10513.4|10511.8|10511.1|10515.2|10514.5|10511.5|10510.7|413
1613121900000|2021-02-12 09:25:00|10512.2|10511.2|10507.4|10506.7|10513|10512.3|10506.7|10505.8|462
1613122200000|2021-02-12 09:30:00|10507.6|10506.9|10510.3|10509.3|10510.4|10509.6|10507.6|10506.8|301
1613122500000|2021-02-12 09:35:00|10510.1|10509.4|10510|10509|10510.3|10509.5|10509.1|10508.3|262
1613122800000|2021-02-12 09:40:00|10510.1|10509.4|10510.7|10509.7|10512.2|10511.3|10510.1|10509.4|294
1613123100000|2021-02-12 09:45:00|10510.8|10509.8|10510.3|10509.3|10511|10510.3|10509.1|10508.4|271
1613123400000|2021-02-12 09:50:00|10510.2|10509.2|10509.4|10508.7|10510.9|10510.1|10509.1|10508.3|202
1613123700000|2021-02-12 09:55:00|10509.2|10508.5|10504.4|10503.4|10509.3|10508.6|10504.3|10503.4|492
1613124000000|2021-02-12 10:00:00|10504.6|10503.6|10504|10503|10505.6|10504.7|10502.3|10501.3|372
1613124300000|2021-02-12 10:05:00|10504.1|10503.1|10504.7|10503.7|10505.6|10504.9|10503.8|10503|225
1613124600000|2021-02-12 10:10:00|10504.6|10503.6|10503.9|10503.2|10505.4|10504.5|10503.9|10503|166
1613124900000|2021-02-12 10:15:00|10503.8|10503.1|10501.6|10500.9|10504.3|10503.4|10500.9|10500.1|223
1613125200000|2021-02-12 10:20:00|10501.5|10500.8|10502.4|10501.7|10502.5|10501.8|10501.3|10500.6|125
1613125500000|2021-02-12 10:25:00|10502.5|10501.8|10497.1|10496.4|10503.8|10503.1|10496.7|10495.8|353
1613125800000|2021-02-12 10:30:00|10497.3|10496.3|10495.5|10494.5|10497.7|10496.8|10494.9|10494.2|373
1613126100000|2021-02-12 10:35:00|10495.3|10494.8|10495.6|10494.9|10496.5|10495.6|10492.9|10492.2|332
1613126400000|2021-02-12 10:40:00|10495.7|10495|10498|10497.3|10498.2|10497.5|10495.6|10494.8|341
1613126700000|2021-02-12 10:45:00|10498.2|10497.2|10498|10497.3|10498.2|10497.3|10496.8|10496.1|280
1613127000000|2021-02-12 10:50:00|10498.3|10497.4|10496.9|10496.2|10498.3|10497.4|10496.4|10495.6|249
1613127300000|2021-02-12 10:55:00|10496.8|10496.1|10497.4|10496.7|10497.5|10496.8|10495.8|10495.1|266
1613127600000|2021-02-12 11:00:00|10497.5|10496.8|10499.3|10498.3|10499.9|10499|10497.1|10496.4|357
1613127900000|2021-02-12 11:05:00|10499.2|10498.2|10501.2|10500.2|10501.5|10500.7|10499|10498.1|294
1613128200000|2021-02-12 11:10:00|10501.3|10500.3|10501.4|10500.7|10502.6|10501.9|10501.2|10500.3|265
1613128500000|2021-02-12 11:15:00|10501.6|10500.9|10503.7|10503|10504.1|10503.1|10500.8|10500|205
1613128800000|2021-02-12 11:20:00|10503.8|10503.1|10507.9|10507.2|10508.3|10507.6|10503.8|10503|441
1613129100000|2021-02-12 11:25:00|10508|10507.3|10507.3|10506.3|10508.1|10507.4|10504|10503.2|224
1613129400000|2021-02-12 11:30:00|10507.4|10506.4|10504.3|10503.6|10507.5|10506.5|10504.2|10503.4|254
1613129700000|2021-02-12 11:35:00|10504.4|10503.7|10502|10501.3|10504.6|10503.7|10501.9|10501.2|212
1613130000000|2021-02-12 11:40:00|10502.1|10501.1|10501.5|10500.5|10502.3|10501.4|10501.1|10500.4|165
1613130300000|2021-02-12 11:45:00|10501.2|10500.4|10504.3|10503.3|10504.4|10503.5|10501|10500.3|197
1613130600000|2021-02-12 11:50:00|10504.4|10503.4|10503.3|10502.6|10505.5|10504.5|10503.1|10502.3|193
1613130900000|2021-02-12 11:55:00|10503.5|10502.5|10503.9|10502.9|10504|10503.2|10503|10502.3|120
1613131200000|2021-02-12 12:00:00|10503.8|10502.8|10503.6|10502.6|10504.9|10503.9|10502.9|10502.1|248
1613131500000|2021-02-12 12:05:00|10503.7|10502.7|10503.3|10502.3|10504.2|10503.3|10503.1|10502.1|185
1613131800000|2021-02-12 12:10:00|10503.4|10502.4|10503.8|10502.8|10504.3|10503.6|10503.1|10502.3|118
1613132100000|2021-02-12 12:15:00|10503.6|10502.9|10504.3|10503.3|10504.4|10503.5|10503.2|10502.3|138
1613132400000|2021-02-12 12:20:00|10504.4|10503.4|10505|10504.3|10505.4|10504.7|10503.9|10503.2|226
1613132700000|2021-02-12 12:25:00|10505.2|10504.5|10502.2|10501.2|10505.6|10504.7|10501.8|10501.1|216
1613133000000|2021-02-12 12:30:00|10502.1|10501.1|10501.1|10500.1|10502.9|10501.9|10500.6|10499.8|228
1613133300000|2021-02-12 12:35:00|10501|10500|10497.7|10497|10501.2|10500.3|10497.2|10496.3|306
1613133600000|2021-02-12 12:40:00|10497.8|10497.1|10498.2|10497.2|10500.3|10499.4|10497.8|10497|263
1613133900000|2021-02-12 12:45:00|10498.3|10497.3|10499.7|10498.7|10500.5|10499.7|10497.6|10496.7|234
1613134200000|2021-02-12 12:50:00|10499.8|10499|10499.3|10498.3|10501.5|10500.6|10498.6|10497.8|205
1613134500000|2021-02-12 12:55:00|10499|10498.4|10498.5|10497.8|10499.5|10498.8|10497.9|10497.2|236
1613134800000|2021-02-12 13:00:00|10498.6|10497.9|10502|10501|10502.1|10501.1|10498.4|10497.5|236
1613135100000|2021-02-12 13:05:00|10502.1|10501.1|10499.1|10498.1|10502.9|10502.2|10498|10497|255
1613135400000|2021-02-12 13:10:00|10499|10498.3|10502.1|10501.1|10502.8|10501.9|10498.8|10498|207
1613135700000|2021-02-12 13:15:00|10502|10501|10504.8|10504.1|10505.5|10504.7|10501.4|10500.6|353
1613136000000|2021-02-12 13:20:00|10504.9|10504.2|10507.2|10506.5|10507.9|10507.1|10504.5|10503.5|374
1613136300000|2021-02-12 13:25:00|10507|10506.3|10507.9|10507.2|10507.9|10507.2|10503.7|10503|353
1613136600000|2021-02-12 13:30:00|10508.1|10507.4|10507.5|10506.8|10509.5|10508.8|10506.8|10506|399
1613136900000|2021-02-12 13:35:00|10507.4|10506.7|10511.4|10510.7|10512.9|10512.2|10507.4|10506.7|517
1613137200000|2021-02-12 13:40:00|10511.3|10510.6|10509.9|10508.9|10511.9|10511.1|10508.9|10508.1|384
1613137500000|2021-02-12 13:45:00|10509.7|10508.7|10511.6|10510.6|10511.7|10510.9|10509.3|10508.6|315
1613137800000|2021-02-12 13:50:00|10511.7|10510.7|10507.2|10506.5|10512.1|10511.4|10507|10506.3|334
1613138100000|2021-02-12 13:55:00|10507.4|10506.7|10507.7|10506.7|10509.3|10508.4|10507.1|10506.1|337
1613138400000|2021-02-12 14:00:00|10507.6|10506.6|10507.6|10506.6|10508.2|10507.3|10506.3|10505.5|394
1613138700000|2021-02-12 14:05:00|10507.7|10506.7|10507.4|10506.7|10507.8|10507.1|10505.4|10504.4|272
1613139000000|2021-02-12 14:10:00|10507.3|10506.6|10507.5|10506.8|10509.7|10509|10507.3|10506.4|346
1613139300000|2021-02-12 14:15:00|10507.4|10506.7|10511.1|10510.1|10512.7|10511.9|10506.4|10505.7|369
1613139600000|2021-02-12 14:20:00|10511|10510|10511.5|10510.5|10511.9|10511.1|10509.1|10508.2|331
1613139900000|2021-02-12 14:25:00|10511.4|10510.4|10509.2|10508.2|10511.5|10510.5|10508.1|10507.1|281
1613140200000|2021-02-12 14:30:00|10509.3|10508.3|10510.5|10509.5|10510.7|10509.9|10506.9|10506.1|390
1613140500000|2021-02-12 14:35:00|10510.2|10509.4|10510.2|10509.5|10510.5|10509.7|10508.9|10508.1|363
1613140800000|2021-02-12 14:40:00|10510.3|10509.6|10507.3|10506.6|10510.3|10509.6|10506.9|10506.1|300
1613141100000|2021-02-12 14:45:00|10507.2|10506.5|10508.4|10507.7|10510|10509.1|10507.1|10506.1|339
1613141400000|2021-02-12 14:50:00|10508.3|10507.6|10508.5|10507.8|10509.1|10508.3|10507|10506.3|353
1613141700000|2021-02-12 14:55:00|10508.6|10507.9|10508.1|10507.1|10509.1|10508.4|10507.1|10506.4|313
1613142000000|2021-02-12 15:00:00|10508.3|10507.3|10505|10504.3|10508.5|10507.6|10503.8|10503|631
1613142300000|2021-02-12 15:05:00|10505.2|10504.2|10508|10507.3|10508|10507.3|10503.6|10502.9|508
1613142600000|2021-02-12 15:10:00|10508.1|10507.1|10507.3|10506.6|10509.7|10508.9|10507.1|10506.3|482
1613142900000|2021-02-12 15:15:00|10507.2|10506.5|10505.3|10504.6|10507.4|10506.5|10503.3|10502.4|385
1613143200000|2021-02-12 15:20:00|10505.5|10504.5|10505.5|10504.5|10507.5|10506.8|10504.9|10504|400
1613143500000|2021-02-12 15:25:00|10505.6|10504.6|10502.6|10501.6|10505.9|10505.1|10501.9|10501|402
1613143800000|2021-02-12 15:30:00|10502.7|10501.7|10503.3|10502.6|10505.6|10504.6|10502.6|10501.6|480
1613144100000|2021-02-12 15:35:00|10503.5|10502.5|10500.7|10500|10503.5|10502.5|10500.4|10499.6|482
1613144400000|2021-02-12 15:40:00|10500.5|10499.7|10499.7|10498.7|10501|10500.1|10499.1|10498.2|445
1613144700000|2021-02-12 15:45:00|10499.6|10498.6|10496.9|10496.2|10499.7|10498.8|10496.4|10495.5|387
1613145000000|2021-02-12 15:50:00|10497.1|10496.1|10494.3|10493.6|10499.2|10498.3|10493.5|10492.5|627
1613145300000|2021-02-12 15:55:00|10494.2|10493.5|10496.5|10495.8|10497.9|10497.1|10492.6|10491.9|991
1613145600000|2021-02-12 16:00:00|10496.4|10495.7|10496.1|10495.1|10498.5|10497.8|10495.5|10494.8|639
1613145900000|2021-02-12 16:05:00|10495.6|10494.9|10496|10495|10496.3|10495.4|10493.8|10492.8|341
1613146200000|2021-02-12 16:10:00|10495.7|10495.1|10493.5|10492.5|10496.3|10495.5|10491.6|10490.6|508
1613146500000|2021-02-12 16:15:00|10493.4|10492.4|10495.7|10494.7|10496.1|10495.2|10492.7|10491.7|368
1613146800000|2021-02-12 16:20:00|10495.4|10494.8|10496.8|10495.8|10497.3|10496.5|10494.3|10493.4|331
1613147100000|2021-02-12 16:25:00|10496.7|10495.7|10495.7|10494.7|10496.8|10495.9|10494.6|10493.6|283
1613147400000|2021-02-12 16:30:00|10495.6|10494.6|10494.8|10493.8|10495.8|10494.9|10493.8|10492.9|358
1613147700000|2021-02-12 16:35:00|10494.6|10493.6|10496|10495|10497.5|10496.7|10493.6|10492.8|429
1613148000000|2021-02-12 16:40:00|10496.1|10495.1|10496.8|10496.1|10497.7|10496.8|10495.6|10494.6|225
1613148300000|2021-02-12 16:45:00|10497|10496|10495.8|10494.8|10497|10496.3|10494.8|10493.8|455
1613148600000|2021-02-12 16:50:00|10495.9|10494.9|10494.6|10493.6|10496.1|10495.2|10494.3|10493.4|393
1613148900000|2021-02-12 16:55:00|10494.7|10493.7|10495.6|10494.9|10496.2|10495.3|10494|10493|373
1613149200000|2021-02-12 17:00:00|10495.8|10494.8|10494.7|10493.7|10495.9|10495|10494.4|10493.5|300
1613149500000|2021-02-12 17:05:00|10494.6|10493.6|10494.9|10494.2|10495.2|10494.3|10494.3|10493.5|223
1613149800000|2021-02-12 17:10:00|10495.1|10494.1|10496.1|10495.1|10496.2|10495.4|10493.8|10493|233
1613150100000|2021-02-12 17:15:00|10496.2|10495.2|10493.6|10492.9|10496.2|10495.3|10493.6|10492.7|281
1613150400000|2021-02-12 17:20:00|10493.7|10493|10493.3|10492.6|10494|10493.1|10492.5|10491.5|315
1613150700000|2021-02-12 17:25:00|10493.2|10492.5|10493.5|10492.5|10494.1|10493.4|10492.7|10491.8|167
1613151000000|2021-02-12 17:30:00|10493.6|10492.6|10493.7|10492.7|10494.9|10494|10493.3|10492.5|290
1613151300000|2021-02-12 17:35:00|10493.8|10492.8|10493.7|10493|10494.2|10493.4|10493.3|10492.6|113
1613151600000|2021-02-12 17:40:00|10493.8|10493.1|10493.9|10493.2|10493.9|10493.2|10493.3|10492.5|207
1613151900000|2021-02-12 17:45:00|10493.8|10493.1|10494.3|10493.6|10494.4|10493.7|10493.4|10492.6|251
1613152200000|2021-02-12 17:50:00|10494.2|10493.5|10493.4|10492.7|10494.5|10493.7|10493.4|10492.5|236
1613152500000|2021-02-12 17:55:00|10493.5|10492.8|10493.4|10492.4|10493.6|10492.9|10492.3|10491.6|288
1613152800000|2021-02-12 18:00:00|10493.3|10492.6|10492.2|10491.2|10494.3|10493.4|10492|10491.2|388
1613153100000|2021-02-12 18:05:00|10492.3|10491.3|10494.2|10493.2|10494.2|10493.3|10492.1|10491.2|232
1613153400000|2021-02-12 18:10:00|10494.1|10493.1|10494.1|10493.1|10494.9|10493.9|10493.4|10492.4|237
1613153700000|2021-02-12 18:15:00|10494.2|10493.2|10494.1|10493.4|10494.8|10493.8|10493.5|10492.7|234
1613154000000|2021-02-12 18:20:00|10494.2|10493.2|10494.6|10493.6|10494.8|10493.9|10493.8|10492.9|253
1613154300000|2021-02-12 18:25:00|10494.7|10493.7|10494.6|10493.9|10495|10494.1|10493.7|10492.9|273
1613154600000|2021-02-12 18:30:00|10494.8|10493.8|10495|10494|10495.4|10494.5|10494.5|10493.7|151
1613154900000|2021-02-12 18:35:00|10494.9|10493.9|10494.9|10494.2|10495.5|10494.7|10493.9|10493.2|264
1613155200000|2021-02-12 18:40:00|10495.1|10494.1|10495.8|10494.8|10495.9|10494.9|10494.3|10493.6|463
1613155500000|2021-02-12 18:45:00|10495.9|10494.9|10494.5|10493.8|10495.9|10495.1|10494.1|10493.4|162
1613155800000|2021-02-12 18:50:00|10494.6|10493.6|10495.3|10494.3|10495.3|10494.5|10494.5|10493.6|109
1613156100000|2021-02-12 18:55:00|10495.4|10494.7|10494.6|10493.9|10495.8|10495|10494.2|10493.4|167
1613156400000|2021-02-12 19:00:00|10494.7|10494|10494.8|10494.1|10495.2|10494.4|10493.6|10492.9|186
1613156700000|2021-02-12 19:05:00|10494.6|10493.9|10495.1|10494.4|10495.3|10494.5|10494.4|10493.5|153
1613157000000|2021-02-12 19:10:00|10495|10494.3|10496|10495.3|10496.1|10495.3|10494.8|10494.1|184
1613157300000|2021-02-12 19:15:00|10495.9|10495.2|10496|10495.3|10496.3|10495.6|10495.3|10494.6|103
1613157600000|2021-02-12 19:20:00|10495.9|10495.2|10496.2|10495.2|10496.3|10495.5|10495.9|10495|76
1613157900000|2021-02-12 19:25:00|10496.1|10495.1|10496.4|10495.7|10496.5|10495.8|10495.9|10495|134
1613158200000|2021-02-12 19:30:00|10496.6|10495.9|10496.5|10495.8|10497|10496.3|10496.1|10495.4|93
1613158500000|2021-02-12 19:35:00|10496.4|10495.7|10497.2|10496.5|10497.3|10496.6|10496.4|10495.7|117
1613158800000|2021-02-12 19:40:00|10497.3|10496.6|10497.7|10497|10498|10497.2|10496.8|10496.1|104
1613159100000|2021-02-12 19:45:00|10497.6|10496.9|10496.6|10495.9|10497.6|10496.9|10496.6|10495.8|103
1613159400000|2021-02-12 19:50:00|10496.7|10496|10497.1|10496.4|10497.4|10496.6|10496.6|10495.9|70
1613159700000|2021-02-12 19:55:00|10497|10496.3|10497.8|10497.1|10498|10497.3|10496.3|10495.5|217
1613160000000|2021-02-12 20:00:00|10497.7|10497|10497.6|10496.9|10498.3|10497.6|10497.4|10496.6|155
1613160300000|2021-02-12 20:05:00|10497.8|10497.1|10498|10497|10498.2|10497.2|10497.2|10496.5|110
1613160600000|2021-02-12 20:10:00|10498.1|10497.1|10498.7|10497.7|10498.8|10497.8|10497.7|10497|120
1613160900000|2021-02-12 20:15:00|10498.6|10497.6|10499.4|10498.7|10499.5|10498.8|10498|10497.2|111
1613161200000|2021-02-12 20:20:00|10499.3|10498.6|10497.6|10496.9|10499.4|10498.7|10497.5|10496.6|152
1613161500000|2021-02-12 20:25:00|10497.7|10497|10497.4|10496.7|10498.4|10497.6|10497.4|10496.5|90
1613161800000|2021-02-12 20:30:00|10497.5|10496.8|10497.3|10496.3|10497.7|10496.9|10496.9|10496|125
1613162100000|2021-02-12 20:35:00|10497.1|10496.4|10497|10496.3|10497.8|10496.8|10496.9|10496|106
1613162400000|2021-02-12 20:40:00|10497.1|10496.4|10497.6|10496.9|10498.3|10497.4|10496.2|10495.3|178
1613162700000|2021-02-12 20:45:00|10497.5|10496.8|10496.4|10495.7|10497.8|10497|10496.2|10495.4|164
1613163000000|2021-02-12 20:50:00|10496.3|10495.6|10495.5|10494.5|10496.6|10495.8|10495.2|10494.4|186
1613163300000|2021-02-12 20:55:00|10495.6|10494.6|10495.4|10494.7|10496.7|10495.9|10494.9|10494|242
1613163600000|2021-02-12 21:00:00|10495.6|10494.9|10496.1|10495.1|10497.5|10496.5|10495.6|10494.9|244
1613163900000|2021-02-12 21:05:00|10496.2|10495.2|10496.2|10495.2|10496.6|10495.6|10495.7|10494.9|93
1613164200000|2021-02-12 21:10:00|10496|10495|10495.8|10494.8|10496.5|10495.5|10495.5|10494.5|141
1613164500000|2021-02-12 21:15:00|10495.9|10494.9|10495|10494|10496|10495|10494.7|10493.7|160
1613164800000|2021-02-12 21:20:00|10495.1|10494.1|10495.5|10494.5|10495.6|10494.6|10495.1|10494.1|95
1613165100000|2021-02-12 21:25:00|10495.4|10494.4|10494.9|10493.9|10495.5|10494.5|10494.3|10493.3|178
1613165400000|2021-02-12 21:30:00|10495|10494|10494.1|10493.1|10495.7|10494.7|10493.8|10492.8|251
1613165700000|2021-02-12 21:35:00|10494|10493|10494.3|10493.3|10494.6|10493.7|10494|10493|155
1613166000000|2021-02-12 21:40:00|10494.2|10493.2|10494.5|10493.5|10494.6|10493.7|10494|10493|329
1613166300000|2021-02-12 21:45:00|10494.4|10493.4|10494.6|10493.6|10494.7|10493.7|10493.9|10492.9|225
1613166600000|2021-02-12 21:50:00|10494.5|10493.5|10493.3|10492.3|10495.4|10494.4|10492.5|10491.5|350
1613166900000|2021-02-12 21:55:00|10493|10492|10493|10492|10493.6|10492.6|10492.3|10491.3|163
1613336400000|2021-02-14 21:00:00|10505|10493|10503.7|10491.7|10505.1|10493.1|10503.5|10491.5|8
1613336700000|2021-02-14 21:05:00|10503.6|10491.6|10503.8|10491.8|10505|10493|10503.6|10491.6|9
1613337000000|2021-02-14 21:10:00|10505|10493|10504.3|10492.3|10507.7|10495.7|10503.3|10491.3|29
1613337300000|2021-02-14 21:15:00|10504.5|10492.5|10505|10493|10505|10493|10504.3|10492.3|5
1613337900000|2021-02-14 21:25:00|10503.8|10491.8|10504.3|10492.3|10504.3|10492.3|10503.8|10491.8|4
1613338200000|2021-02-14 21:30:00|10505|10493|10502.3|10490.3|10507.3|10495.3|10502.1|10490.1|42
1613338500000|2021-02-14 21:35:00|10502.5|10490.5|10503|10491|10507.7|10495.7|10499|10487.2|68
1613338800000|2021-02-14 21:40:00|10503.1|10491.1|10503.2|10491.2|10507.4|10495.4|10500.9|10488.9|72
1613339100000|2021-02-14 21:45:00|10504|10492|10503.6|10491.6|10507.2|10495.2|10502.1|10490.1|53
1613339400000|2021-02-14 21:50:00|10502.8|10490.8|10502.5|10490.5|10505.3|10493.3|10502.5|10490.5|43
1613339700000|2021-02-14 21:55:00|10503|10491|10491.5|10489.5|10505.6|10493.6|10491.5|10486.1|123
1613340000000|2021-02-14 22:00:00|10491.6|10489.6|10501.8|10489.8|10503.3|10491.7|10491.6|10486.7|134
1613340300000|2021-02-14 22:05:00|10501.7|10489.7|10498.5|10492.5|10503.8|10497.8|10496.8|10488.5|111
1613340600000|2021-02-14 22:10:00|10498.1|10492.1|10499|10493|10507.2|10501.2|10495.5|10489.5|169
1613340900000|2021-02-14 22:15:00|10498.9|10492.9|10501.4|10495.4|10503.9|10497.9|10498|10492|203
1613341200000|2021-02-14 22:20:00|10501|10495|10500.8|10494.8|10505.8|10499.8|10497.2|10493.5|299
1613341500000|2021-02-14 22:25:00|10500.7|10494.7|10500.9|10496.7|10503.7|10497.8|10499.8|10494.4|1091
1613341800000|2021-02-14 22:30:00|10501|10496.5|10500.6|10494.6|10502.7|10497.7|10499|10493|519
1613342100000|2021-02-14 22:35:00|10500.4|10494.4|10500.2|10494.2|10501.2|10495.3|10497.5|10491.5|655
1613342400000|2021-02-14 22:40:00|10500.1|10494.1|10500.3|10494.3|10500.9|10496.1|10497.5|10491.5|628
1613342700000|2021-02-14 22:45:00|10500.1|10494.1|10500.2|10494.2|10502.2|10497.3|10497.4|10491.4|812
1613343000000|2021-02-14 22:50:00|10500.3|10494.3|10499.3|10493.3|10501.6|10495.7|10498|10492|1276
1613343300000|2021-02-14 22:55:00|10499.2|10493.2|10499.7|10493.7|10501|10495|10497.7|10491.7|1893
1613343600000|2021-02-14 23:00:00|10499.5|10493.5|10497.7|10493.7|10501.3|10495.5|10496.1|10491|2438
1613343900000|2021-02-14 23:05:00|10497.8|10493.5|10498.9|10496.2|10500.4|10498|10496.1|10493|1539
1613344200000|2021-02-14 23:10:00|10498.8|10496.3|10497.9|10496.9|10499.2|10497.8|10497.3|10495.7|411
1613344500000|2021-02-14 23:15:00|10497.8|10496.8|10499.1|10498.1|10499.3|10498.2|10496.7|10495.5|513
1613344800000|2021-02-14 23:20:00|10499.2|10498.2|10504.7|10503.7|10505.3|10504.1|10498.8|10497.8|740
1613345100000|2021-02-14 23:25:00|10504.6|10503.6|10507.2|10506.2|10508.9|10507.9|10504.1|10502.8|734
1613345400000|2021-02-14 23:30:00|10507.3|10506.3|10506.2|10505.2|10508.1|10507.1|10504.1|10503.1|412
1613345700000|2021-02-14 23:35:00|10506.1|10505.1|10506.9|10505.9|10507.7|10506.7|10505.6|10504.6|550
1613346000000|2021-02-14 23:40:00|10506.8|10505.8|10505.3|10504.3|10507.4|10506.4|10505.3|10504.3|345
1613346300000|2021-02-14 23:45:00|10505|10504|10505.1|10504.1|10506.4|10505.4|10504.5|10503.6|221
1613346600000|2021-02-14 23:50:00|10505.2|10504.2|10505.2|10504.2|10506.2|10505.2|10504.9|10503.9|261
1613346900000|2021-02-14 23:55:00|10505.3|10504.3|10507.5|10506.5|10507.7|10506.7|10505.2|10504.2|212
1613347200000|2021-02-15 00:00:00|10507|10506|10504.5|10503.5|10508.7|10507.7|10502.7|10501.7|502
1613347500000|2021-02-15 00:05:00|10504.4|10503.4|10510.7|10509.7|10511.2|10510.2|10504.4|10503.4|330
1613347800000|2021-02-15 00:10:00|10510.8|10509.8|10510.3|10509.3|10511.2|10510.2|10508.8|10507.8|228
1613348100000|2021-02-15 00:15:00|10510.1|10509.1|10510.4|10509.4|10510.8|10509.8|10507.2|10506.2|363
1613348400000|2021-02-15 00:20:00|10510.5|10509.5|10511.4|10510.4|10513.4|10512.4|10510.4|10509.4|487
1613348700000|2021-02-15 00:25:00|10511.5|10510.5|10510.1|10509.1|10511.5|10510.5|10509.4|10508.4|337
1613349000000|2021-02-15 00:30:00|10510|10509|10511.4|10510.4|10512|10511.1|10509.9|10509|233
1613349300000|2021-02-15 00:35:00|10511.3|10510.3|10510.3|10509.6|10512.1|10511.3|10510.2|10509.4|219
1613349600000|2021-02-15 00:40:00|10510.2|10509.5|10514.4|10513.7|10514.8|10513.8|10510.2|10509.5|299
1613349900000|2021-02-15 00:45:00|10514.5|10513.8|10510.2|10509.5|10514.9|10514|10510|10509|391
1613350200000|2021-02-15 00:50:00|10510.4|10509.4|10509.8|10508.8|10510.6|10509.6|10508.3|10507.4|586
1613350500000|2021-02-15 00:55:00|10510|10509.3|10507.6|10506.6|10510.7|10509.7|10506.1|10505.3|512
1613350800000|2021-02-15 01:00:00|10507.5|10506.5|10507.4|10506.4|10508.7|10508|10506.6|10505.7|400
1613351100000|2021-02-15 01:05:00|10507.5|10506.5|10504.9|10503.9|10507.9|10507|10504.8|10503.8|340
1613351400000|2021-02-15 01:10:00|10505|10504|10506.4|10505.7|10506.8|10506|10504.9|10503.9|218
1613351700000|2021-02-15 01:15:00|10506.5|10505.8|10505.1|10504.1|10506.5|10505.8|10504.2|10503.3|189
1613352000000|2021-02-15 01:20:00|10505|10504|10505.2|10504.2|10506.3|10505.4|10503.5|10502.8|311
1613352300000|2021-02-15 01:25:00|10505.3|10504.3|10504.8|10503.8|10505.3|10504.4|10504.2|10503.4|255
1613352600000|2021-02-15 01:30:00|10504.7|10503.7|10504.3|10503.3|10505|10504.2|10503.7|10502.9|225
1613352900000|2021-02-15 01:35:00|10504.2|10503.2|10502.4|10501.4|10504.9|10503.9|10501.4|10500.7|289
1613353200000|2021-02-15 01:40:00|10502.5|10501.5|10502.1|10501.1|10503|10502.3|10501.6|10500.7|239
1613353500000|2021-02-15 01:45:00|10502|10501|10500.9|10499.9|10503.2|10502.4|10500.5|10499.8|322
1613353800000|2021-02-15 01:50:00|10500.6|10499.8|10501.2|10500.2|10502.3|10501.3|10499.8|10499|372
1613354100000|2021-02-15 01:55:00|10501.3|10500.3|10502.9|10501.9|10503.9|10503.1|10501|10500.1|335
1613354400000|2021-02-15 02:00:00|10503|10502|10502.4|10501.4|10503|10502.2|10500.9|10500.1|360
1613354700000|2021-02-15 02:05:00|10502.5|10501.5|10503.7|10502.7|10504.8|10503.9|10502.3|10501.4|407
1613355000000|2021-02-15 02:10:00|10503.8|10502.8|10503.6|10502.9|10504.4|10503.5|10503|10502.1|243
1613355300000|2021-02-15 02:15:00|10503.5|10502.8|10502.8|10502.1|10503.5|10502.8|10502|10501.2|233
1613355600000|2021-02-15 02:20:00|10502.7|10502|10499.5|10498.5|10502.8|10502.1|10498.7|10498|309
1613355900000|2021-02-15 02:25:00|10499.6|10498.6|10500.6|10499.6|10500.7|10499.8|10498.3|10497.4|270
1613356200000|2021-02-15 02:30:00|10500.7|10499.7|10501.2|10500.5|10501.4|10500.6|10499.8|10498.9|206
1613356500000|2021-02-15 02:35:00|10501.3|10500.6|10501.2|10500.2|10501.5|10500.6|10500.6|10499.9|138
1613356800000|2021-02-15 02:40:00|10501.1|10500.1|10501.8|10500.8|10502.2|10501.3|10501|10500|165
1613357100000|2021-02-15 02:45:00|10501.6|10500.9|10502.8|10502.1|10503|10502.3|10501.2|10500.3|205
1613357400000|2021-02-15 02:50:00|10502.9|10501.9|10503.2|10502.5|10503.3|10502.5|10501.7|10500.8|124
1613357700000|2021-02-15 02:55:00|10503.1|10502.4|10501.6|10500.9|10503.6|10502.8|10501.5|10500.8|174
1613358000000|2021-02-15 03:00:00|10501.7|10501|10502.5|10501.5|10502.8|10502|10501.7|10500.9|230
1613358300000|2021-02-15 03:05:00|10502.6|10501.6|10501.9|10501.2|10503.1|10502.2|10501.7|10500.9|96
1613358600000|2021-02-15 03:10:00|10502|10501|10502|10501|10502.3|10501.5|10501.5|10500.8|94
1613358900000|2021-02-15 03:15:00|10502.1|10501.1|10501.8|10501.1|10502.2|10501.5|10501.6|10500.8|144
1613359200000|2021-02-15 03:20:00|10501.9|10501.2|10501.8|10500.8|10502.5|10501.5|10501.4|10500.5|166
1613359500000|2021-02-15 03:25:00|10501.9|10500.9|10502.4|10501.4|10502.4|10501.5|10501.5|10500.8|100
1613359800000|2021-02-15 03:30:00|10502.2|10501.2|10503|10502|10503.2|10502.3|10501.3|10500.4|165
1613360100000|2021-02-15 03:35:00|10502.9|10501.9|10503.7|10502.7|10503.7|10502.9|10502.5|10501.6|156
1613360400000|2021-02-15 03:40:00|10503.9|10503|10503.2|10502.2|10504|10503|10502.6|10501.7|155
1613360700000|2021-02-15 03:45:00|10503.3|10502.3|10504.5|10503.5|10504.6|10503.8|10503.1|10502.3|292
1613361000000|2021-02-15 03:50:00|10504.4|10503.4|10504.1|10503.4|10505.5|10504.6|10502.7|10501.9|259
1613361300000|2021-02-15 03:55:00|10504|10503.3|10507.1|10506.1|10507.7|10506.8|10504|10503.1|489
1613361600000|2021-02-15 04:00:00|10507|10506|10507.2|10506.5|10510.7|10509.8|10506.2|10505.4|768
1613361900000|2021-02-15 04:05:00|10507|10506.3|10505.2|10504.2|10507.5|10506.7|10504.9|10504.1|444
1613362200000|2021-02-15 04:10:00|10505.1|10504.1|10505.3|10504.6|10505.7|10504.9|10504.7|10504|200
1613362500000|2021-02-15 04:15:00|10505.2|10504.5|10505.6|10504.6|10506.3|10505.6|10504.8|10504|180
1613362800000|2021-02-15 04:20:00|10505.5|10504.5|10506.2|10505.2|10506.5|10505.6|10504.9|10504.1|152
1613363100000|2021-02-15 04:25:00|10506.1|10505.1|10506|10505|10506.9|10506.2|10505.7|10504.8|109
1613363400000|2021-02-15 04:30:00|10506.1|10505.1|10504.6|10503.9|10506.1|10505.1|10504.3|10503.4|162
1613363700000|2021-02-15 04:35:00|10504.7|10504|10505.1|10504.1|10505.8|10504.8|10504.3|10503.4|182
1613364000000|2021-02-15 04:40:00|10505.2|10504.2|10504.7|10504|10505.6|10504.8|10504.5|10503.6|98
1613364300000|2021-02-15 04:45:00|10504.8|10504.1|10505.6|10504.9|10506.3|10505.6|10504.6|10503.9|271
1613364600000|2021-02-15 04:50:00|10505.7|10505|10504.9|10504.2|10505.7|10505|10504.2|10503.4|108
1613364900000|2021-02-15 04:55:00|10504.8|10504.1|10504.7|10504|10505.1|10504.3|10503.7|10502.9|154
1613365200000|2021-02-15 05:00:00|10504.6|10503.9|10505.5|10504.8|10505.7|10504.8|10504.3|10503.4|181
1613365500000|2021-02-15 05:05:00|10505.4|10504.7|10504.5|10503.8|10505.6|10504.7|10504.5|10503.7|159
1613365800000|2021-02-15 05:10:00|10504.6|10503.9|10503.8|10503.1|10504.6|10503.9|10503.5|10502.8|138
1613366100000|2021-02-15 05:15:00|10504.2|10503.5|10504.5|10503.8|10505.7|10505|10503.9|10503|172
1613366400000|2021-02-15 05:20:00|10504.4|10503.7|10502.3|10501.3|10504.6|10503.8|10502|10501.2|187
1613366700000|2021-02-15 05:25:00|10502.4|10501.4|10503.4|10502.4|10503.7|10503|10501.5|10500.8|166
1613367000000|2021-02-15 05:30:00|10503.5|10502.5|10503.7|10502.7|10504.2|10503.4|10502.8|10502|175
1613367300000|2021-02-15 05:35:00|10503.3|10502.6|10505.1|10504.4|10505.2|10504.5|10503.2|10502.4|161
1613367600000|2021-02-15 05:40:00|10505.2|10504.5|10505.5|10504.5|10505.9|10505.1|10504.5|10503.7|192
1613367900000|2021-02-15 05:45:00|10505.4|10504.7|10505|10504|10506.3|10505.5|10504.6|10503.8|200
1613368200000|2021-02-15 05:50:00|10505.1|10504.1|10505.1|10504.1|10506|10505.3|10504.9|10504|120
1613368500000|2021-02-15 05:55:00|10505|10504|10505.3|10504.3|10506.4|10505.6|10504.9|10503.9|223
1613368800000|2021-02-15 06:00:00|10505.2|10504.2|10508.7|10508|10509.2|10508.5|10505|10504.1|418
1613369100000|2021-02-15 06:05:00|10508.6|10507.9|10508.8|10507.8|10510.1|10509.4|10508.1|10507.3|317
1613369400000|2021-02-15 06:10:00|10508.7|10507.7|10507.1|10506.1|10508.9|10508.2|10507.1|10506.1|240
1613369700000|2021-02-15 06:15:00|10507.2|10506.2|10509.3|10508.6|10509.6|10508.9|10507.1|10506.1|158
1613370000000|2021-02-15 06:20:00|10509.2|10508.5|10510.7|10509.7|10511.8|10511|10509.2|10508.5|203
1613370300000|2021-02-15 06:25:00|10510.8|10509.8|10510.1|10509.4|10511.2|10510.5|10510|10509.3|173
1613370600000|2021-02-15 06:30:00|10510|10509.3|10509.6|10508.9|10510.5|10509.6|10509.2|10508.2|246
1613370900000|2021-02-15 06:35:00|10509.5|10508.8|10510.2|10509.2|10510.9|10510.1|10509.4|10508.7|202
1613371200000|2021-02-15 06:40:00|10510.1|10509.1|10513|10512.3|10513|10512.3|10510.1|10509.1|246
1613371500000|2021-02-15 06:45:00|10512.9|10512.2|10513|10512.3|10514.2|10513.4|10512.5|10511.7|234
1613371800000|2021-02-15 06:50:00|10512.9|10512.2|10511.9|10511.2|10513.4|10512.7|10511.3|10510.6|280
1613372100000|2021-02-15 06:55:00|10511.8|10511.1|10511.5|10510.8|10512.2|10511.5|10509.8|10509.1|402
1613372400000|2021-02-15 07:00:00|10511.4|10510.7|10511.8|10510.8|10511.8|10510.9|10510.1|10509.2|250
1613372700000|2021-02-15 07:05:00|10511.6|10510.6|10510.1|10509.4|10511.8|10511.1|10510|10509.2|279
1613373000000|2021-02-15 07:10:00|10510.2|10509.2|10512.2|10511.2|10512.8|10511.9|10509.1|10508.2|351
1613373300000|2021-02-15 07:15:00|10512.1|10511.4|10511.5|10510.8|10512.3|10511.6|10511|10510.3|179
1613373600000|2021-02-15 07:20:00|10511.4|10510.7|10510.7|10509.7|10511.5|10510.8|10510|10509.3|170
1613373900000|2021-02-15 07:25:00|10510.8|10509.8|10513.3|10512.6|10513.7|10512.7|10510.7|10509.7|272
1613374200000|2021-02-15 07:30:00|10513.2|10512.5|10519.4|10518.4|10520.2|10519.2|10513.2|10512.5|425
1613374500000|2021-02-15 07:35:00|10519.3|10518.3|10518.7|10518|10519.4|10518.4|10517.7|10516.7|211
1613374800000|2021-02-15 07:40:00|10518.6|10517.9|10518.7|10517.7|10520.1|10519.2|10518.3|10517.5|252
1613375100000|2021-02-15 07:45:00|10518.8|10517.8|10519.8|10518.8|10519.8|10518.9|10517.8|10517.1|196
1613375400000|2021-02-15 07:50:00|10519.7|10518.7|10517.5|10516.5|10521.1|10520.3|10517|10516.1|298
1613375700000|2021-02-15 07:55:00|10517.6|10516.6|10518.5|10517.5|10519.2|10518.4|10517.3|10516.4|351
1613376000000|2021-02-15 08:00:00|10518.6|10517.8|10516.4|10515.4|10518.8|10517.8|10513.9|10513.2|612
1613376300000|2021-02-15 08:05:00|10516.3|10515.3|10517.2|10516.2|10517.8|10517.1|10516.3|10515.3|326
1613376600000|2021-02-15 08:10:00|10517|10516.3|10515.2|10514.5|10517|10516.3|10514.9|10514.2|379
1613376900000|2021-02-15 08:15:00|10515.3|10514.6|10515.3|10514.3|10515.6|10514.8|10513.3|10512.3|380
1613377200000|2021-02-15 08:20:00|10515.4|10514.4|10515.1|10514.1|10515.7|10514.8|10514.4|10513.6|402
1613377500000|2021-02-15 08:25:00|10515|10514|10520.8|10519.8|10521.3|10520.3|10514.6|10513.7|513
1613377800000|2021-02-15 08:30:00|10521.2|10520.2|10525.1|10524.1|10525.4|10524.7|10520|10519|669
1613378100000|2021-02-15 08:35:00|10525|10524|10522.7|10522|10525.7|10524.9|10522.4|10521.7|485
1613378400000|2021-02-15 08:40:00|10522.6|10521.9|10526.1|10525.1|10527.2|10526.4|10521.7|10520.7|488
1613378700000|2021-02-15 08:45:00|10526|10525|10526.4|10525.4|10527.1|10526.1|10523.9|10523.1|454
1613379000000|2021-02-15 08:50:00|10526.5|10525.5|10527.2|10526.5|10527.5|10526.7|10525.9|10525|410
1613379300000|2021-02-15 08:55:00|10527.1|10526.4|10526.9|10525.9|10528|10527.1|10524.7|10523.9|418
1613379600000|2021-02-15 09:00:00|10526.7|10526|10527.9|10526.9|10529.8|10528.8|10526.6|10525.7|459
1613379900000|2021-02-15 09:05:00|10528|10527|10526.2|10525.2|10528|10527|10525.8|10524.8|484
1613380200000|2021-02-15 09:10:00|10526.1|10525.1|10528|10527.3|10528|10527.3|10526.1|10525.1|384
1613380500000|2021-02-15 09:15:00|10527.9|10527.2|10529|10528|10529.2|10528.4|10527.9|10527.2|368
1613380800000|2021-02-15 09:20:00|10529.1|10528.1|10529.2|10528.5|10529.5|10528.8|10528|10527.2|296
1613381100000|2021-02-15 09:25:00|10529.1|10528.4|10529.9|10529.2|10530.5|10529.6|10528.2|10527.4|243
1613381400000|2021-02-15 09:30:00|10530.1|10529.1|10532.8|10531.8|10533.3|10532.5|10529.4|10528.5|343
1613381700000|2021-02-15 09:35:00|10533.1|10532.4|10532.8|10532.1|10533.3|10532.6|10530.9|10530.1|355
1613382000000|2021-02-15 09:40:00|10533|10532.3|10534.7|10534|10534.7|10534|10532.5|10531.7|420
1613382300000|2021-02-15 09:45:00|10534.9|10534.2|10539.2|10538.5|10540|10539.2|10534.3|10533.4|510
1613382600000|2021-02-15 09:50:00|10539.1|10538.4|10539.1|10538.4|10539.9|10539.1|10538.3|10537.3|298
1613382900000|2021-02-15 09:55:00|10539.2|10538.5|10538.3|10537.3|10539.7|10538.8|10537.4|10536.5|277
1613383200000|2021-02-15 10:00:00|10538.4|10537.4|10541.1|10540.4|10541.7|10540.7|10538.1|10537.2|363
1613383500000|2021-02-15 10:05:00|10541|10540.3|10540|10539.3|10541.4|10540.7|10539.2|10538.4|315
1613383800000|2021-02-15 10:10:00|10540.3|10539.6|10541.4|10540.7|10542.4|10541.4|10539.9|10539.1|195
1613384100000|2021-02-15 10:15:00|10541.3|10540.6|10539.5|10538.8|10541.4|10540.6|10538.6|10537.7|236
1613384400000|2021-02-15 10:20:00|10539.4|10538.7|10538.8|10538.1|10539.5|10538.7|10538|10537.1|278
1613384700000|2021-02-15 10:25:00|10538.9|10538.2|10536.9|10536.2|10538.9|10538.2|10536.9|10536.1|308
1613385000000|2021-02-15 10:30:00|10536.6|10535.9|10532.3|10531.6|10536.9|10536.1|10532.2|10531.5|470
1613385300000|2021-02-15 10:35:00|10532.4|10531.7|10531.5|10530.5|10533.5|10532.8|10531.3|10530.5|217
1613385600000|2021-02-15 10:40:00|10531.3|10530.6|10535.5|10534.5|10535.8|10534.9|10530.2|10529.5|421
1613385900000|2021-02-15 10:45:00|10535.6|10534.6|10534.3|10533.6|10536.2|10535.4|10533.9|10533.2|280
1613386200000|2021-02-15 10:50:00|10534.4|10533.7|10536.3|10535.6|10536.8|10536.1|10534.2|10533.5|177
1613386500000|2021-02-15 10:55:00|10536.4|10535.7|10536.7|10536|10538|10537|10536.3|10535.6|245
1613386800000|2021-02-15 11:00:00|10536.8|10536.1|10534.4|10533.7|10536.9|10536.1|10533.2|10532.4|305
1613387100000|2021-02-15 11:05:00|10534.3|10533.6|10531.7|10530.7|10534.3|10533.6|10531.4|10530.5|213
1613387400000|2021-02-15 11:10:00|10531.5|10530.8|10533.2|10532.5|10533.4|10532.7|10531.4|10530.6|227
1613387700000|2021-02-15 11:15:00|10533.1|10532.4|10530.8|10529.8|10533.9|10533.1|10530.2|10529.5|246
1613388000000|2021-02-15 11:20:00|10530.7|10529.7|10528.8|10528.1|10530.8|10529.9|10528.1|10527.4|222
1613388300000|2021-02-15 11:25:00|10528.7|10528|10530.2|10529.2|10530.9|10530|10528.6|10527.8|264
1613388600000|2021-02-15 11:30:00|10530.1|10529.4|10530.9|10530.2|10531.3|10530.4|10529.9|10529|203
1613388900000|2021-02-15 11:35:00|10531.1|10530.1|10529.2|10528.5|10531.1|10530.1|10528.9|10528.1|183
1613389200000|2021-02-15 11:40:00|10529.3|10528.6|10530.2|10529.2|10531|10530|10529.1|10528.4|268
1613389500000|2021-02-15 11:45:00|10530.1|10529.1|10529.4|10528.7|10530.1|10529.2|10528.7|10527.8|229
1613389800000|2021-02-15 11:50:00|10529.5|10528.8|10528.2|10527.2|10530.4|10529.6|10528.1|10527.1|226
1613390100000|2021-02-15 11:55:00|10528.1|10527.4|10527.1|10526.1|10528.9|10528|10526.9|10526|225
1613390400000|2021-02-15 12:00:00|10527.2|10526.5|10526.9|10526.2|10528.4|10527.5|10526.8|10526|244
1613390700000|2021-02-15 12:05:00|10527.1|10526.4|10530.5|10529.5|10530.7|10529.9|10527|10526.3|274
1613391000000|2021-02-15 12:10:00|10530.4|10529.4|10529.7|10528.7|10530.8|10529.9|10529.2|10528.5|196
1613391300000|2021-02-15 12:15:00|10529.8|10529|10529.5|10528.5|10530.4|10529.6|10528.9|10528.1|204
1613391600000|2021-02-15 12:20:00|10529.6|10528.6|10532.2|10531.5|10532.8|10532.1|10529.1|10528.3|245
1613391900000|2021-02-15 12:25:00|10532.3|10531.6|10531.7|10531|10532.9|10532|10531.3|10530.6|335
1613392200000|2021-02-15 12:30:00|10531.6|10530.9|10532.3|10531.6|10532.9|10532.2|10531.5|10530.8|265
1613392500000|2021-02-15 12:35:00|10532.4|10531.7|10533.4|10532.7|10533.6|10532.9|10532.2|10531.5|275
1613392800000|2021-02-15 12:40:00|10533.3|10532.6|10532.7|10532|10533.7|10532.9|10532.4|10531.5|127
1613393100000|2021-02-15 12:45:00|10532.6|10531.9|10530.8|10530.1|10532.8|10532|10530.5|10529.6|220
1613393400000|2021-02-15 12:50:00|10530.9|10530.2|10530.8|10530.1|10532.1|10531.3|10530.4|10529.6|177
1613393700000|2021-02-15 12:55:00|10530.9|10530.2|10531.5|10530.5|10531.8|10531|10530.3|10529.6|173
1613394000000|2021-02-15 13:00:00|10531.6|10530.6|10534.4|10533.7|10534.9|10534.1|10531.6|10530.6|223
1613394300000|2021-02-15 13:05:00|10534.2|10533.5|10533.1|10532.4|10534.8|10534|10533|10532.3|141
1613394600000|2021-02-15 13:10:00|10533.2|10532.5|10530.7|10530|10533.6|10532.7|10530.5|10529.5|210
1613394900000|2021-02-15 13:15:00|10530.9|10530.2|10533.8|10532.8|10534.5|10533.7|10530.9|10530.1|334
1613395200000|2021-02-15 13:20:00|10533.7|10532.7|10533.6|10532.9|10534.4|10533.7|10532.9|10532.1|314
1613395500000|2021-02-15 13:25:00|10533.7|10533|10535.1|10534.1|10535.4|10534.7|10533.6|10532.9|239
1613395800000|2021-02-15 13:30:00|10534.9|10534.2|10534.4|10533.7|10535.6|10534.9|10534.2|10533.5|256
1613396100000|2021-02-15 13:35:00|10534.5|10533.8|10535.2|10534.5|10535.7|10535|10534.3|10533.6|241
1613396400000|2021-02-15 13:40:00|10535.3|10534.6|10536.7|10536|10537.5|10536.7|10534.9|10534.2|139
1613396700000|2021-02-15 13:45:00|10536.6|10535.9|10539.5|10538.8|10540|10539.3|10536.6|10535.9|222
1613397000000|2021-02-15 13:50:00|10539.4|10538.7|10540.1|10539.1|10540.3|10539.6|10539|10538.2|229
1613397300000|2021-02-15 13:55:00|10540.2|10539.2|10539.4|10538.7|10540.7|10540|10537.5|10536.6|348
1613397600000|2021-02-15 14:00:00|10539.3|10538.6|10538.4|10537.7|10539.3|10538.6|10536.9|10536.2|436
1613397900000|2021-02-15 14:05:00|10538.5|10537.8|10540.2|10539.5|10540.8|10539.9|10538.4|10537.7|299
1613398200000|2021-02-15 14:10:00|10540.1|10539.4|10539.3|10538.6|10540.2|10539.5|10538.5|10537.8|257
1613398500000|2021-02-15 14:15:00|10539.2|10538.5|10538.8|10538.1|10539.6|10538.9|10537.3|10536.6|277
1613398800000|2021-02-15 14:20:00|10538.7|10538|10537.8|10537.1|10539.5|10538.8|10537.8|10537.1|229
1613399100000|2021-02-15 14:25:00|10537.7|10537|10537.7|10537|10537.7|10537|10536.9|10536.2|158
1613399400000|2021-02-15 14:30:00|10537.6|10536.9|10537.3|10536.6|10539.1|10538.4|10537.2|10536.5|237
1613399700000|2021-02-15 14:35:00|10537.4|10536.7|10536.8|10536.1|10538|10537.3|10536.7|10536|155
1613400000000|2021-02-15 14:40:00|10536.9|10536.2|10534.9|10533.9|10537.1|10536.4|10534.7|10533.8|279
1613400300000|2021-02-15 14:45:00|10534.8|10533.8|10535.4|10534.4|10536|10535.3|10534.6|10533.8|226
1613400600000|2021-02-15 14:50:00|10535.2|10534.5|10535.1|10534.4|10535.3|10534.5|10534.1|10533.3|205
1613400900000|2021-02-15 14:55:00|10535.2|10534.2|10538|10537.3|10538.3|10537.6|10535|10534.2|208
1613401200000|2021-02-15 15:00:00|10538.1|10537.4|10537|10536.3|10538.1|10537.4|10536|10535.2|306
1613401500000|2021-02-15 15:05:00|10537.1|10536.4|10537.6|10536.9|10538.8|10537.9|10536.9|10536.2|211
1613401800000|2021-02-15 15:10:00|10537.5|10536.8|10538.3|10537.3|10538.3|10537.5|10537.3|10536.6|164
1613402100000|2021-02-15 15:15:00|10538.1|10537.4|10536.7|10536|10538.4|10537.7|10536.4|10535.5|207
1613402400000|2021-02-15 15:20:00|10536.8|10536.1|10536.2|10535.2|10537.4|10536.6|10535.6|10534.8|171
1613402700000|2021-02-15 15:25:00|10536.1|10535.4|10536.3|10535.6|10536.5|10535.8|10535.5|10534.8|198
1613403000000|2021-02-15 15:30:00|10536.2|10535.5|10537|10536|10537.1|10536.3|10536|10535.2|141
1613403300000|2021-02-15 15:35:00|10537.1|10536.1|10536.7|10536|10537.1|10536.2|10536.4|10535.6|118
1613403600000|2021-02-15 15:40:00|10536.6|10535.9|10537.2|10536.2|10538.1|10537.4|10536.5|10535.7|189
1613403900000|2021-02-15 15:45:00|10537.3|10536.5|10537.2|10536.5|10537.5|10536.8|10536.6|10535.9|156
1613404200000|2021-02-15 15:50:00|10537.1|10536.4|10536.9|10535.9|10537.8|10537|10536.6|10535.7|231
1613404500000|2021-02-15 15:55:00|10536.8|10536.1|10536|10535.3|10537.3|10536.5|10535.6|10534.9|305
1613404800000|2021-02-15 16:00:00|10536.2|10535.5|10537.5|10536.8|10537.6|10536.9|10535.5|10534.6|337
1613405100000|2021-02-15 16:05:00|10537.3|10536.6|10536.4|10535.7|10537.6|10536.7|10536.4|10535.6|150
1613405400000|2021-02-15 16:10:00|10536.2|10535.5|10535.7|10535|10536.4|10535.6|10535.4|10534.6|153
1613405700000|2021-02-15 16:15:00|10535.8|10535.1|10535.1|10534.4|10536.1|10535.4|10535|10534.3|143
1613406000000|2021-02-15 16:20:00|10535.3|10534.3|10535.9|10535.2|10536.1|10535.2|10535.1|10534.2|131
1613406300000|2021-02-15 16:25:00|10536|10535.3|10535.1|10534.4|10536.2|10535.4|10535|10534.3|116
1613406600000|2021-02-15 16:30:00|10535|10534.3|10535.8|10535.1|10536|10535.1|10534.6|10533.8|163
1613406900000|2021-02-15 16:35:00|10535.7|10535|10535.8|10535.1|10536.1|10535.3|10535.7|10534.8|121
1613407200000|2021-02-15 16:40:00|10535.9|10535.2|10535.9|10534.9|10536.5|10535.7|10535.8|10534.8|133
1613407500000|2021-02-15 16:45:00|10535.8|10534.8|10535.9|10535.2|10536.4|10535.6|10535.6|10534.8|93
1613407800000|2021-02-15 16:50:00|10536|10535.3|10534.8|10534.1|10536.2|10535.3|10534.8|10533.9|149
1613408100000|2021-02-15 16:55:00|10534.9|10534.2|10535.2|10534.5|10535.8|10534.8|10534.5|10533.8|137
1613408400000|2021-02-15 17:00:00|10535.3|10534.6|10534.6|10533.9|10535.3|10534.6|10534.4|10533.4|186
1613408700000|2021-02-15 17:05:00|10534.7|10534|10535.6|10534.6|10535.7|10534.8|10534.6|10533.7|142
1613409000000|2021-02-15 17:10:00|10535.4|10534.7|10535.8|10534.8|10535.9|10535|10534.5|10533.6|145
1613409300000|2021-02-15 17:15:00|10535.9|10534.9|10535.3|10534.3|10536.5|10535.5|10535.1|10534.2|121
1613409600000|2021-02-15 17:20:00|10535.4|10534.4|10535.6|10534.9|10535.9|10535|10535|10534.1|118
1613409900000|2021-02-15 17:25:00|10535.7|10535|10533.4|10532.4|10535.8|10535|10533.3|10532.3|142
1613410200000|2021-02-15 17:30:00|10533.3|10532.3|10535.2|10534.5|10536|10535|10533.3|10532.3|189
1613410500000|2021-02-15 17:35:00|10535.1|10534.4|10534.2|10533.2|10535.3|10534.6|10533.2|10532.3|168
1613410800000|2021-02-15 17:40:00|10534.3|10533.3|10533.4|10532.4|10534.3|10533.5|10533.2|10532.4|69
1613411100000|2021-02-15 17:45:00|10533.5|10532.5|10533.3|10532.3|10534.1|10533.3|10532.9|10532.1|143
1613411400000|2021-02-15 17:50:00|10533.4|10532.4|10532.2|10531.5|10533.5|10532.6|10532.1|10531.2|107
1613411700000|2021-02-15 17:55:00|10532.4|10531.4|10530.5|10529.5|10532.4|10531.4|10530.1|10529.2|193
1613412000000|2021-02-15 18:00:00|10530.3|10529.6|10533.2|10530.8|10535.8|10534.8|10530.3|10529.1|779
1613412300000|2021-02-15 18:05:00|10533.1|10530.7|10534.4|10531.9|10534.6|10532.2|10532|10528.8|695
1613412600000|2021-02-15 18:10:00|10534.3|10531.8|10532.6|10531.6|10534.7|10532.2|10532.5|10530.7|400
1613412900000|2021-02-15 18:15:00|10532.5|10531.5|10533|10531.1|10533.4|10531.8|10531.9|10530.9|238
1613413200000|2021-02-15 18:20:00|10533.1|10531|10532.5|10531.5|10533.1|10532|10532.5|10531|144
1613413500000|2021-02-15 18:25:00|10532.6|10531.6|10532.7|10531.7|10533.1|10531.8|10532.5|10531.3|70
1613413800000|2021-02-15 18:30:00|10532.6|10531.6|10532.6|10531.6|10533.5|10532.2|10532.3|10531.3|132
1613414100000|2021-02-15 18:35:00|10532.5|10531.5|10533.1|10532.1|10534.1|10532.3|10532.4|10531.4|160
1613414400000|2021-02-15 18:40:00|10533.2|10532.2|10533.5|10532.5|10533.6|10532.6|10533|10532|81
1613414700000|2021-02-15 18:45:00|10533.6|10532.6|10533.1|10532.1|10533.7|10532.7|10533|10532|85
1613415000000|2021-02-15 18:50:00|10533.2|10532.2|10533|10532|10533.2|10532.2|10532.9|10531.9|33
1613415300000|2021-02-15 18:55:00|10533.1|10532.1|10534.1|10533.1|10534.8|10533.3|10533|10531.8|158
1613415600000|2021-02-15 19:00:00|10534.2|10533.2|10533|10532|10534.2|10533.2|10532.9|10531.9|145
1613415900000|2021-02-15 19:05:00|10533.1|10532.1|10533.7|10532.7|10533.7|10532.7|10533|10532|68
1613416200000|2021-02-15 19:10:00|10533.6|10532.6|10535|10532.6|10537.7|10534.4|10533.4|10531.5|423
1613416500000|2021-02-15 19:15:00|10535.3|10532.4|10535.1|10532.7|10536.8|10533.6|10534.1|10531.7|1129
1613416800000|2021-02-15 19:20:00|10535|10532.8|10534.9|10533.9|10537.7|10534.4|10534.1|10531.9|1009
1613417100000|2021-02-15 19:25:00|10534.8|10533.8|10536|10534|10536.4|10534.7|10534.5|10533.5|411
1613417400000|2021-02-15 19:30:00|10535.9|10534.1|10536.1|10533.9|10537.7|10534.5|10534.6|10533.4|527
1613417700000|2021-02-15 19:35:00|10536|10533.6|10535.8|10533.6|10537.7|10534.6|10534.9|10533|974
1613418000000|2021-02-15 19:40:00|10536.1|10534.1|10535.3|10534.3|10536.1|10534.5|10534.6|10533.3|145
1613418300000|2021-02-15 19:45:00|10535.6|10534.1|10536|10534.1|10537.2|10534.9|10534.9|10532.9|845
1613418600000|2021-02-15 19:50:00|10535.1|10534.4|10535.7|10534.1|10537.2|10534.8|10534.9|10533.3|773
1613418900000|2021-02-15 19:55:00|10535.4|10534.4|10535.9|10533.7|10536.8|10534.6|10534.9|10533.3|287
1613419200000|2021-02-15 20:00:00|10535.5|10533.8|10535.9|10533.6|10536.1|10534.2|10535|10533.3|342
1613419500000|2021-02-15 20:05:00|10535.7|10533.7|10536|10534.1|10537|10534.6|10535|10533.2|482
1613419800000|2021-02-15 20:10:00|10536.4|10534.5|10533.9|10532.9|10537.2|10534.6|10533.6|10532.2|1185
1613420100000|2021-02-15 20:15:00|10533.8|10532.8|10534|10533|10534.2|10533.2|10533.8|10532.8|101
1613420400000|2021-02-15 20:20:00|10533.8|10532.8|10533.7|10532.7|10534.7|10533.1|10533.6|10532.6|98
1613420700000|2021-02-15 20:25:00|10533.8|10532.8|10532.7|10531.7|10533.9|10532.9|10531.9|10530.6|207
1613421000000|2021-02-15 20:30:00|10533.1|10531.4|10533.3|10532.3|10534|10532.4|10532.5|10531.2|205
1613421300000|2021-02-15 20:35:00|10533.5|10532|10533.4|10532.4|10534.3|10532.8|10533.2|10531.7|203
1613421600000|2021-02-15 20:40:00|10533.8|10532|10533.4|10532.4|10534.1|10532.6|10533.3|10531.8|167
1613421900000|2021-02-15 20:45:00|10533.5|10532.5|10534|10532.1|10534.4|10532.6|10533.3|10531.9|169
1613422200000|2021-02-15 20:50:00|10533.8|10532|10533.2|10532.2|10534.1|10532.5|10533.1|10531.7|104
1613422500000|2021-02-15 20:55:00|10533.5|10532.5|10534.1|10532.2|10534.4|10532.6|10533.3|10531.8|187
1613422800000|2021-02-15 21:00:00|10534.3|10532.3|10534|10532.4|10534.6|10533|10533.4|10531.9|676
1613423100000|2021-02-15 21:05:00|10534.1|10532.5|10534.3|10532.3|10534.6|10533|10533.5|10531.9|372
1613423400000|2021-02-15 21:10:00|10534.2|10532.5|10534.7|10532.9|10534.8|10533.4|10533.7|10531.9|646
1613423700000|2021-02-15 21:15:00|10534.6|10532.8|10534.5|10532.8|10534.7|10533.3|10533.7|10532|703
1613424000000|2021-02-15 21:20:00|10534.6|10532.9|10534.4|10533.4|10535.2|10533.7|10534|10532.3|723
1613424300000|2021-02-15 21:25:00|10534.6|10533.6|10537.5|10534.3|10538.4|10534.8|10534.5|10533.5|1101
1613424600000|2021-02-15 21:30:00|10537.2|10534.6|10536.5|10534.4|10538.2|10535.1|10535.8|10534.1|345
1613424900000|2021-02-15 21:35:00|10536.7|10534.1|10536.4|10534.5|10539.2|10535.2|10535.9|10533.7|285
1613425200000|2021-02-15 21:40:00|10536.5|10534.4|10538.2|10534.5|10539.3|10535|10536.3|10533.8|449
1613425500000|2021-02-15 21:45:00|10538.1|10534.3|10537.4|10534.2|10539|10535.8|10536.8|10534|1417
1613425800000|2021-02-15 21:50:00|10537.5|10534.7|10538.4|10535|10539.6|10535.9|10536.1|10532.8|2016
1613426100000|2021-02-15 21:55:00|10538.9|10535.1|10539.8|10534.6|10541.1|10535.9|10538.4|10533.6|280
1613426400000|2021-02-15 22:00:00|10539.9|10534.9|10538.3|10535.5|10540|10535.6|10538.2|10534.6|41
1613426700000|2021-02-15 22:05:00|10538.2|10535.4|10534.3|10528.3|10540.3|10535.9|10533.6|10527.6|1611
1613427000000|2021-02-15 22:10:00|10534.2|10528.2|10533.7|10527.7|10536.6|10530.6|10533.1|10527.1|1430
1613427300000|2021-02-15 22:15:00|10533.6|10527.6|10536.9|10530.9|10537.6|10531.6|10533.2|10527.2|168
1613427600000|2021-02-15 22:20:00|10537|10531|10536.8|10532.1|10537.7|10533|10535.4|10529.8|162
1613427900000|2021-02-15 22:25:00|10537|10530.7|10536.5|10530.5|10537.6|10531.9|10535.4|10529.4|161
1613428200000|2021-02-15 22:30:00|10537|10531|10536.4|10533.8|10537.9|10533.8|10534.5|10530.3|697
1613428500000|2021-02-15 22:35:00|10536.3|10533.6|10536.8|10533.4|10537|10535.1|10536|10533.1|1205
1613428800000|2021-02-15 22:40:00|10536.7|10533.5|10536.6|10533.5|10537.1|10535|10536|10533.1|992
1613429100000|2021-02-15 22:45:00|10536.4|10533.4|10535.9|10533.6|10536.8|10534.3|10534.6|10531|1770
1613429400000|2021-02-15 22:50:00|10535.8|10533.5|10536.1|10532.8|10536.3|10533.7|10535.3|10531.7|1396
1613429700000|2021-02-15 22:55:00|10535.9|10532.9|10536.6|10533.7|10536.9|10534.2|10535.4|10532.4|916
1613430000000|2021-02-15 23:00:00|10536.5|10533.4|10534.2|10533.2|10536.8|10534.2|10534.1|10532.2|449
1613430300000|2021-02-15 23:05:00|10534.5|10532.9|10535.1|10534.1|10535.2|10534.2|10534|10532.6|134
1613430600000|2021-02-15 23:10:00|10535.2|10534.2|10534.9|10533.9|10535.5|10534.5|10534.9|10533.8|81
1613430900000|2021-02-15 23:15:00|10534.8|10533.8|10536|10535|10536|10535|10534.2|10533.2|126
1613431200000|2021-02-15 23:20:00|10536.1|10535.1|10536.7|10535.7|10537.2|10536.2|10536.1|10535.1|114
1613431500000|2021-02-15 23:25:00|10536.6|10535.6|10537.2|10536.2|10537.6|10536.6|10536.3|10535.3|155
1613431800000|2021-02-15 23:30:00|10537.1|10536.1|10540.2|10539.2|10540.3|10539.3|10536.8|10535.8|332
1613432100000|2021-02-15 23:35:00|10540.1|10539.1|10539.9|10538.9|10540.3|10539.3|10539.4|10538.6|264
1613432400000|2021-02-15 23:40:00|10539.8|10538.8|10539.8|10538.8|10540.1|10539.2|10539.4|10538.5|199
1613432700000|2021-02-15 23:45:00|10539.7|10538.7|10535.9|10534.9|10539.7|10538.7|10534.3|10533.3|248
1613433000000|2021-02-15 23:50:00|10536.1|10535.1|10538.4|10537.4|10539.8|10538.8|10535.8|10534.8|201
1613433300000|2021-02-15 23:55:00|10538.5|10537.5|10537.7|10536.7|10539.4|10538.4|10536.8|10535.8|185
1613433600000|2021-02-16 00:00:00|10538|10537|10540.4|10539.4|10543.3|10542.3|10537.9|10536.9|457
1613433900000|2021-02-16 00:05:00|10539.9|10539.2|10539|10538|10541.1|10540.3|10538.2|10537.2|266
1613434200000|2021-02-16 00:10:00|10538.9|10537.9|10540.5|10539.5|10542.8|10542|10538.8|10537.8|395
1613434500000|2021-02-16 00:15:00|10540.4|10539.4|10543.5|10542.5|10544|10543|10540.1|10539.3|321
1613434800000|2021-02-16 00:20:00|10543.4|10542.4|10543.9|10542.9|10545.1|10544.1|10542.8|10541.8|431
1613435100000|2021-02-16 00:25:00|10543.8|10542.8|10541.9|10540.9|10544.3|10543.3|10540.4|10539.4|386
1613435400000|2021-02-16 00:30:00|10542.2|10541.2|10545|10544|10547.2|10546.2|10542.1|10541.1|493
1613435700000|2021-02-16 00:35:00|10544.9|10543.9|10543.5|10542.5|10545.5|10544.6|10543.2|10542.3|295
1613436000000|2021-02-16 00:40:00|10543.6|10542.6|10542.8|10541.8|10543.6|10542.6|10542.1|10541.3|280
1613436300000|2021-02-16 00:45:00|10542.7|10541.7|10544.7|10543.7|10545|10544.2|10542.4|10541.6|333
1613436600000|2021-02-16 00:50:00|10544.6|10543.6|10546.6|10545.6|10548.1|10547.3|10542|10541|705
1613436900000|2021-02-16 00:55:00|10546.7|10545.7|10549.2|10548.2|10550.6|10549.6|10546.6|10545.6|642
1613437200000|2021-02-16 01:00:00|10549|10548.3|10548.7|10547.7|10551.4|10550.4|10547.3|10546.5|476
1613437500000|2021-02-16 01:05:00|10548.6|10547.6|10547|10546.3|10548.8|10548|10546.9|10546.1|303
1613437800000|2021-02-16 01:10:00|10546.9|10546.2|10547.8|10546.8|10548.7|10547.9|10546.9|10545.9|209
1613438100000|2021-02-16 01:15:00|10547.7|10546.7|10548.3|10547.3|10548.8|10547.8|10547.2|10546.2|170
1613438400000|2021-02-16 01:20:00|10548.4|10547.7|10548.5|10547.5|10549|10548|10547.1|10546.1|202
1613438700000|2021-02-16 01:25:00|10548.4|10547.7|10548.1|10547.1|10549.6|10548.8|10547.5|10546.6|362
1613439000000|2021-02-16 01:30:00|10547.8|10547|10554.4|10553.4|10555.2|10554.3|10547.6|10546.8|547
1613439300000|2021-02-16 01:35:00|10554.5|10553.5|10554.2|10553.5|10557|10556.1|10554.1|10553.1|556
1613439600000|2021-02-16 01:40:00|10554.1|10553.4|10551.4|10550.7|10554.2|10553.4|10550.8|10550|342
1613439900000|2021-02-16 01:45:00|10551.5|10550.8|10550.3|10549.6|10552.7|10551.8|10550|10549.1|361
1613440200000|2021-02-16 01:50:00|10550.4|10549.4|10552.9|10551.9|10553.6|10552.6|10549.8|10548.8|354
1613440500000|2021-02-16 01:55:00|10553|10552|10551.1|10550.1|10554|10553|10551|10550|239
1613440800000|2021-02-16 02:00:00|10551|10550|10550.9|10549.9|10551.7|10550.7|10548.8|10547.9|476
1613441100000|2021-02-16 02:05:00|10550.8|10549.8|10553.1|10552.1|10553.9|10552.9|10550.5|10549.6|367
1613441400000|2021-02-16 02:10:00|10553|10552|10554.1|10553.4|10554.6|10553.9|10552.9|10551.9|319
1613441700000|2021-02-16 02:15:00|10554.2|10553.5|10553.9|10552.9|10555|10554.3|10552.7|10551.8|239
1613442000000|2021-02-16 02:20:00|10553.8|10553.1|10555.4|10554.4|10557.3|10556.3|10553.3|10552.5|322
1613442300000|2021-02-16 02:25:00|10555.5|10554.5|10557.1|10556.1|10558.9|10557.9|10555.1|10554.2|463
1613442600000|2021-02-16 02:30:00|10557.2|10556.2|10556.5|10555.8|10557.6|10556.7|10556.2|10555.3|251
1613442900000|2021-02-16 02:35:00|10556.4|10555.7|10556.1|10555.1|10557.3|10556.4|10555.4|10554.6|215
1613443200000|2021-02-16 02:40:00|10556.2|10555.2|10558.1|10557.1|10558.7|10557.9|10555.9|10555|240
1613443500000|2021-02-16 02:45:00|10558|10557|10556.3|10555.6|10559.5|10558.5|10556.2|10555.4|279
1613443800000|2021-02-16 02:50:00|10556.5|10555.5|10556.1|10555.1|10556.5|10555.7|10554.9|10554|207
1613444100000|2021-02-16 02:55:00|10556.2|10555.2|10555.1|10554.1|10557.1|10556.1|10554.8|10554|204
1613444400000|2021-02-16 03:00:00|10555|10554|10554.5|10553.8|10555.6|10554.9|10554.5|10553.7|113
1613444700000|2021-02-16 03:05:00|10554.4|10553.7|10556.5|10555.8|10556.9|10556.2|10554.1|10553.4|144
1613445000000|2021-02-16 03:10:00|10556.6|10555.9|10555.5|10554.8|10557.3|10556.4|10555.2|10554.5|208
1613445300000|2021-02-16 03:15:00|10555.6|10554.9|10556|10555.3|10556.5|10555.6|10555|10554.3|146
1613445600000|2021-02-16 03:20:00|10555.9|10555.2|10558.1|10557.1|10558.2|10557.2|10555.9|10555.2|175
1613445900000|2021-02-16 03:25:00|10558|10557|10557.8|10557.1|10558.3|10557.6|10557|10556.2|208
1613446200000|2021-02-16 03:30:00|10557.7|10557|10556.3|10555.6|10558.5|10557.6|10555.8|10555.1|280
1613446500000|2021-02-16 03:35:00|10556.4|10555.7|10558.2|10557.5|10559.7|10558.9|10556.3|10555.6|261
1613446800000|2021-02-16 03:40:00|10558.1|10557.4|10558.1|10557.1|10558.3|10557.5|10556.5|10555.8|171
1613447100000|2021-02-16 03:45:00|10558|10557|10559.1|10558.1|10559.8|10559|10557.9|10556.9|329
1613447400000|2021-02-16 03:50:00|10559|10558|10559.2|10558.5|10559.7|10558.8|10558.3|10557.4|147
1613447700000|2021-02-16 03:55:00|10559.3|10558.6|10559.9|10559.2|10560.1|10559.3|10558.8|10558|248
1613448000000|2021-02-16 04:00:00|10559.8|10559.1|10559.6|10558.9|10560.1|10559.2|10558.3|10557.5|339
1613448300000|2021-02-16 04:05:00|10559.5|10558.8|10559.5|10558.8|10560.8|10560.1|10559.4|10558.6|214
1613448600000|2021-02-16 04:10:00|10559.6|10558.9|10560.9|10560.2|10561.3|10560.6|10559.6|10558.9|127
1613448900000|2021-02-16 04:15:00|10561|10560.3|10561.4|10560.7|10562.4|10561.6|10560.7|10559.8|182
1613449200000|2021-02-16 04:20:00|10561.3|10560.6|10561.4|10560.7|10562|10561.3|10560.8|10559.9|178
1613449500000|2021-02-16 04:25:00|10561.5|10560.8|10563.3|10562.3|10563.8|10562.9|10561.5|10560.7|205
1613449800000|2021-02-16 04:30:00|10563.2|10562.2|10560.8|10560.1|10563.8|10562.9|10560.8|10559.9|148
1613450100000|2021-02-16 04:35:00|10560.9|10560.2|10559.9|10559.2|10562.2|10561.4|10559.8|10559.1|274
1613450400000|2021-02-16 04:40:00|10560|10559.3|10561|10560.3|10561.3|10560.5|10559|10558.3|231
1613450700000|2021-02-16 04:45:00|10561.1|10560.4|10559.3|10558.3|10561.1|10560.4|10559|10558.2|170
1613451000000|2021-02-16 04:50:00|10559.4|10558.4|10555.7|10554.7|10559.6|10558.7|10555.5|10554.6|319
1613451300000|2021-02-16 04:55:00|10555.6|10554.6|10555.7|10555|10557.3|10556.5|10555.1|10554.2|316
1613451600000|2021-02-16 05:00:00|10555.9|10555.2|10558.4|10557.7|10558.6|10557.9|10555.9|10555.2|164
1613451900000|2021-02-16 05:05:00|10558.3|10557.6|10559.3|10558.6|10559.8|10559.1|10558.1|10557.3|243
1613452200000|2021-02-16 05:10:00|10559.4|10558.7|10559.3|10558.6|10559.9|10559.1|10559.2|10558.4|110
1613452500000|2021-02-16 05:15:00|10559.2|10558.5|10558|10557.3|10559.8|10559.1|10557.7|10557|211
1613452800000|2021-02-16 05:20:00|10557.9|10557.2|10558.7|10557.7|10559.9|10559|10557.4|10556.7|240
1613453100000|2021-02-16 05:25:00|10558.6|10557.6|10556.6|10555.9|10559.3|10558.6|10556.2|10555.2|264
1613453400000|2021-02-16 05:30:00|10556.5|10555.8|10556.5|10555.5|10559|10558.3|10555.9|10554.9|382
1613453700000|2021-02-16 05:35:00|10556.6|10555.6|10547.2|10546.2|10556.9|10556|10547.1|10546.1|650
1613454000000|2021-02-16 05:40:00|10547.4|10546.7|10542.6|10541.6|10549.1|10548.2|10542.4|10541.4|646
1613454300000|2021-02-16 05:45:00|10542.7|10541.7|10548.1|10547.1|10548.5|10547.6|10542.3|10541.4|634
1613454600000|2021-02-16 05:50:00|10548.2|10547.2|10546.2|10545.2|10548.4|10547.6|10545.2|10544.2|333
1613454900000|2021-02-16 05:55:00|10546.1|10545.4|10546.2|10545.2|10547|10546.3|10544.4|10543.5|425
1613455200000|2021-02-16 06:00:00|10546.3|10545.3|10548.1|10547.1|10548.4|10547.6|10546|10545|418
1613455500000|2021-02-16 06:05:00|10548|10547|10549.9|10548.9|10550.6|10549.8|10547.9|10547|455
1613455800000|2021-02-16 06:10:00|10549.7|10549|10551.4|10550.4|10551.7|10550.8|10549.5|10548.6|344
1613456100000|2021-02-16 06:15:00|10551.5|10550.5|10554.1|10553.1|10554.9|10554.1|10551.2|10550.3|415
1613456400000|2021-02-16 06:20:00|10553.9|10553.2|10553.7|10552.7|10555|10554.2|10552.7|10551.9|282
1613456700000|2021-02-16 06:25:00|10553.8|10552.8|10551.4|10550.4|10554|10553.1|10551.1|10550.2|347
1613457000000|2021-02-16 06:30:00|10551.3|10550.3|10553|10552|10554.5|10553.7|10551|10550.2|216
1613457300000|2021-02-16 06:35:00|10552.9|10551.9|10554.1|10553.4|10555|10554|10552.7|10551.9|116
1613457600000|2021-02-16 06:40:00|10554.2|10553.5|10552.1|10551.4|10554.7|10553.9|10551.9|10551.1|286
1613457900000|2021-02-16 06:45:00|10552.2|10551.5|10552.6|10551.6|10553.6|10552.7|10550.3|10549.5|274
1613458200000|2021-02-16 06:50:00|10552.5|10551.5|10552.4|10551.4|10553.3|10552.4|10552|10551.1|260
1613458500000|2021-02-16 06:55:00|10552.5|10551.5|10549.7|10548.7|10553.3|10552.4|10549|10548|302
1613458800000|2021-02-16 07:00:00|10549.8|10548.8|10554.6|10553.6|10554.8|10553.9|10548.5|10547.6|432
1613459100000|2021-02-16 07:05:00|10554.7|10553.7|10556.6|10555.6|10557|10556|10554.1|10553.1|331
1613459400000|2021-02-16 07:10:00|10556.5|10555.5|10554.2|10553.5|10557|10556.2|10553.5|10552.5|325
1613459700000|2021-02-16 07:15:00|10554|10553.3|10552.5|10551.5|10555.4|10554.6|10551.8|10550.8|387
1613460000000|2021-02-16 07:20:00|10552.6|10551.6|10551.8|10550.8|10553.4|10552.6|10551.1|10550.1|269
1613460300000|2021-02-16 07:25:00|10551.7|10550.7|10554.5|10553.8|10556|10555|10550.5|10549.8|456
1613460600000|2021-02-16 07:30:00|10554.6|10553.9|10551.8|10551.1|10555.4|10554.6|10551.8|10551.1|325
1613460900000|2021-02-16 07:35:00|10552|10551|10551.3|10550.6|10553.5|10552.7|10551.1|10550.2|278
1613461200000|2021-02-16 07:40:00|10550.9|10550.2|10551.9|10550.9|10552.6|10551.6|10550.2|10549.2|302
1613461500000|2021-02-16 07:45:00|10552|10551|10548.9|10547.9|10552|10551.2|10547.7|10546.7|409
1613461800000|2021-02-16 07:50:00|10548.6|10547.7|10548.8|10547.8|10549.8|10549|10547.3|10546.6|277
1613462100000|2021-02-16 07:55:00|10548.7|10547.7|10548.3|10547.6|10549.3|10548.3|10545.2|10544.5|570
1613462400000|2021-02-16 08:00:00|10548.2|10547.5|10549.8|10549.1|10550|10549.2|10544.4|10543.7|578
1613462700000|2021-02-16 08:05:00|10549.7|10549|10551.1|10550.1|10552.9|10551.9|10549.7|10549|527
1613463000000|2021-02-16 08:10:00|10551.2|10550.2|10550.7|10549.7|10551.7|10551|10547.6|10546.6|523
1613463300000|2021-02-16 08:15:00|10550.6|10549.6|10553|10552.3|10553.5|10552.5|10550.2|10549.4|546
1613463600000|2021-02-16 08:20:00|10552.9|10552.2|10550.9|10549.9|10553.4|10552.7|10550.2|10549.2|363
1613463900000|2021-02-16 08:25:00|10550.7|10550|10550.5|10549.5|10550.7|10550|10548|10547.1|336
1613464200000|2021-02-16 08:30:00|10550.6|10549.6|10547.4|10546.4|10551.8|10550.8|10547.3|10546.3|323
1613464500000|2021-02-16 08:35:00|10547.3|10546.3|10546.6|10545.6|10548|10547.2|10545.7|10544.9|437
1613464800000|2021-02-16 08:40:00|10546.5|10545.5|10545.7|10544.7|10547.7|10547|10544.6|10543.7|322
1613465100000|2021-02-16 08:45:00|10545.6|10544.6|10545.1|10544.1|10546.8|10545.9|10544.6|10543.8|273
1613465400000|2021-02-16 08:50:00|10544.9|10544.2|10546.3|10545.6|10547|10546.2|10544.1|10543.1|357
1613465700000|2021-02-16 08:55:00|10546.2|10545.5|10544.3|10543.6|10546.8|10545.9|10543.5|10542.7|474
1613466000000|2021-02-16 09:00:00|10544.2|10543.5|10545.2|10544.5|10545.9|10545.1|10544.2|10543.5|352
1613466300000|2021-02-16 09:05:00|10545.3|10544.6|10547.4|10546.7|10549.1|10548.4|10544.1|10543.3|368
1613466600000|2021-02-16 09:10:00|10547.3|10546.6|10544|10543.3|10547.4|10546.7|10543.8|10543.1|287
1613466900000|2021-02-16 09:15:00|10544.1|10543.4|10537.2|10536.2|10544.5|10543.6|10536.4|10535.6|576
1613467200000|2021-02-16 09:20:00|10537.1|10536.4|10537.7|10537|10539.8|10538.8|10537|10536.1|380
1613467500000|2021-02-16 09:25:00|10537.8|10537.1|10536.1|10535.4|10539.6|10538.9|10535.8|10535|403
1613467800000|2021-02-16 09:30:00|10536.3|10535.6|10536.4|10535.4|10537.3|10536.4|10535.4|10534.7|339
1613468100000|2021-02-16 09:35:00|10536.3|10535.3|10529.9|10528.9|10536.3|10535.6|10527.8|10526.8|571
1613468400000|2021-02-16 09:40:00|10530|10529|10531|10530.3|10531.8|10531|10529.1|10528.4|481
1613468700000|2021-02-16 09:45:00|10531.1|10530.4|10530.5|10529.5|10531.8|10531.1|10529.2|10528.4|410
1613469000000|2021-02-16 09:50:00|10530.6|10529.6|10532.5|10531.5|10533.7|10532.9|10530.1|10529.3|351
1613469300000|2021-02-16 09:55:00|10532.4|10531.4|10532.3|10531.3|10533.5|10532.6|10532.2|10531.2|251
1613469600000|2021-02-16 10:00:00|10532.2|10531.5|10536.1|10535.4|10537.8|10537.1|10531.6|10530.6|532
1613469900000|2021-02-16 10:05:00|10536|10535.3|10532.6|10531.9|10536.1|10535.3|10532.3|10531.5|432
1613470200000|2021-02-16 10:10:00|10532.8|10531.8|10532.7|10532|10533.6|10532.7|10531.8|10531|294
1613470500000|2021-02-16 10:15:00|10532.6|10531.9|10532.1|10531.4|10533.3|10532.6|10531.1|10530.3|328
1613470800000|2021-02-16 10:20:00|10531.9|10531.2|10528.8|10528.1|10532.1|10531.2|10527.8|10526.9|356
1613471100000|2021-02-16 10:25:00|10528.9|10528.2|10525.5|10524.8|10529.2|10528.4|10525|10524.2|359
1613471400000|2021-02-16 10:30:00|10525.6|10524.9|10524.9|10524.2|10527|10526.3|10523.9|10523|362
1613471700000|2021-02-16 10:35:00|10524.8|10524.1|10525|10524.3|10526.7|10525.8|10524.8|10524.1|283
1613472000000|2021-02-16 10:40:00|10525.1|10524.4|10525.1|10524.1|10525.6|10524.9|10523.8|10523.1|412
1613472300000|2021-02-16 10:45:00|10525.2|10524.2|10524.5|10523.8|10526.2|10525.5|10524.4|10523.6|302
1613472600000|2021-02-16 10:50:00|10524.6|10523.9|10527.2|10526.5|10528.2|10527.5|10524.3|10523.6|300
1613472900000|2021-02-16 10:55:00|10527.3|10526.6|10525.1|10524.4|10527.5|10526.8|10524.7|10523.9|267
1613473200000|2021-02-16 11:00:00|10525|10524.3|10522.6|10521.9|10526.1|10525.4|10522.2|10521.3|344
1613473500000|2021-02-16 11:05:00|10522.5|10521.8|10521|10520.3|10523.7|10522.9|10518.5|10517.5|391
1613473800000|2021-02-16 11:10:00|10521.2|10520.2|10521|10520.3|10521.6|10520.9|10519.9|10519.2|321
1613474100000|2021-02-16 11:15:00|10520.9|10520.2|10524.5|10523.8|10525.2|10524.4|10520.9|10520.1|372
1613474400000|2021-02-16 11:20:00|10524.6|10523.9|10525.9|10525.2|10526.5|10525.8|10524.5|10523.8|202
1613474700000|2021-02-16 11:25:00|10525.8|10525.1|10526.1|10525.1|10526.3|10525.6|10524.8|10524.1|280
1613475000000|2021-02-16 11:30:00|10525.9|10525.2|10530.2|10529.5|10531.1|10530.3|10524.8|10524.1|444
1613475300000|2021-02-16 11:35:00|10530.1|10529.4|10530.8|10530.1|10531.1|10530.4|10529.3|10528.6|327
1613475600000|2021-02-16 11:40:00|10530.9|10530.2|10532.5|10531.8|10533|10532.2|10530.8|10530.1|461
1613475900000|2021-02-16 11:45:00|10532.6|10531.9|10533.7|10533|10534.6|10533.9|10531.7|10530.8|326
1613476200000|2021-02-16 11:50:00|10533.6|10532.9|10533.1|10532.4|10533.8|10533.1|10531.7|10530.8|380
1613476500000|2021-02-16 11:55:00|10533.2|10532.5|10539.4|10538.4|10540.7|10539.8|10532.9|10532.2|665
1613476800000|2021-02-16 12:00:00|10539.5|10538.5|10537.2|10536.2|10540|10539.2|10536.6|10535.8|486
1613477100000|2021-02-16 12:05:00|10537|10536.3|10539.2|10538.2|10539.8|10539.1|10535|10534.3|486
1613477400000|2021-02-16 12:10:00|10539.3|10538.5|10541.3|10540.3|10542|10541.2|10538.8|10538.1|392
1613477700000|2021-02-16 12:15:00|10541.1|10540.4|10543.4|10542.4|10544.5|10543.8|10541|10540.1|374
1613478000000|2021-02-16 12:20:00|10543.5|10542.5|10545.7|10544.7|10546.8|10546.1|10542.6|10541.7|505
1613478300000|2021-02-16 12:25:00|10545.8|10544.8|10544.3|10543.3|10547.9|10546.9|10542.7|10541.8|473
1613478600000|2021-02-16 12:30:00|10544.4|10543.4|10542.5|10541.8|10545|10544|10540.1|10539.3|493
1613478900000|2021-02-16 12:35:00|10542.4|10541.7|10543.4|10542.4|10543.5|10542.7|10541.5|10540.6|292
1613479200000|2021-02-16 12:40:00|10543.3|10542.3|10542.5|10541.8|10544.6|10543.8|10541.5|10540.6|390
1613479500000|2021-02-16 12:45:00|10542.4|10541.7|10549.7|10548.7|10549.8|10549.1|10542|10541.2|438
1613479800000|2021-02-16 12:50:00|10549.6|10548.6|10548.6|10547.9|10549.6|10548.7|10546.5|10545.7|461
1613480100000|2021-02-16 12:55:00|10548.5|10547.8|10554.5|10553.5|10554.8|10554.1|10548|10547.1|705
1613480400000|2021-02-16 13:00:00|10554.3|10553.6|10554.6|10553.9|10557.2|10556.4|10553.2|10552.4|775
1613480700000|2021-02-16 13:05:00|10554.5|10553.8|10554.4|10553.4|10556.3|10555.4|10553|10552.1|538
1613481000000|2021-02-16 13:10:00|10554.3|10553.3|10554.1|10553.4|10555.8|10555|10553.1|10552.1|498
1613481300000|2021-02-16 13:15:00|10554.2|10553.5|10553.4|10552.7|10556.4|10555.6|10553|10552.3|364
1613481600000|2021-02-16 13:20:00|10553.5|10552.8|10558.5|10557.5|10558.7|10558|10553.5|10552.8|828
1613481900000|2021-02-16 13:25:00|10558.6|10557.6|10560|10559|10563.1|10562.2|10557.4|10556.6|658
1613482200000|2021-02-16 13:30:00|10559.9|10558.9|10565.2|10564.5|10567.5|10566.7|10559.9|10558.9|990
1613482500000|2021-02-16 13:35:00|10565.3|10564.6|10564.6|10563.9|10566.4|10565.6|10561.2|10560.5|702
1613482800000|2021-02-16 13:40:00|10564.7|10564|10566.2|10565.5|10568.3|10567.6|10564.7|10564|930
1613483100000|2021-02-16 13:45:00|10566.3|10565.6|10566.1|10565.4|10569.3|10568.4|10565.5|10564.7|695
1613483400000|2021-02-16 13:50:00|10566.2|10565.5|10567|10566.3|10568.5|10567.8|10565.7|10564.9|541
1613483700000|2021-02-16 13:55:00|10567.1|10566.4|10573.1|10572.4|10574.1|10573.4|10567.1|10566.4|693
1613484000000|2021-02-16 14:00:00|10573|10572.3|10571.9|10570.9|10576.2|10575.5|10571.3|10570.5|943
1613484300000|2021-02-16 14:05:00|10572|10571|10568.6|10567.9|10574.6|10573.8|10566.9|10565.9|932
1613484600000|2021-02-16 14:10:00|10568.7|10568|10570.8|10570.1|10573.2|10572.5|10568.7|10568|691
1613484900000|2021-02-16 14:15:00|10570.7|10570|10571.9|10570.9|10573.8|10573.1|10569.9|10569.1|871
1613485200000|2021-02-16 14:20:00|10571.8|10571.1|10573.1|10572.4|10574.3|10573.4|10571.3|10570.6|517
1613485500000|2021-02-16 14:25:00|10573.2|10572.5|10578.6|10577.9|10579.5|10578.5|10572.5|10571.6|467
1613485800000|2021-02-16 14:30:00|10578.3|10577.3|10576.4|10575.7|10579.2|10578.3|10575.7|10574.8|541
1613486100000|2021-02-16 14:35:00|10576.5|10575.8|10578.1|10577.4|10579.2|10578.4|10576.4|10575.7|479
1613486400000|2021-02-16 14:40:00|10578.3|10577.6|10577.2|10576.5|10579.5|10578.7|10574.5|10573.7|471
1613486700000|2021-02-16 14:45:00|10577.4|10576.7|10580.1|10579.4|10580.3|10579.5|10577.3|10576.5|422
1613487000000|2021-02-16 14:50:00|10580.2|10579.5|10576.7|10576|10581.6|10580.9|10575.1|10574.2|730
1613487300000|2021-02-16 14:55:00|10576.8|10576.1|10581.3|10580.3|10581.3|10580.5|10576.1|10575.3|640
1613487600000|2021-02-16 15:00:00|10581|10580.2|10575.2|10574.5|10581.2|10580.5|10574.2|10573.5|718
1613487900000|2021-02-16 15:05:00|10575.3|10574.6|10571.3|10570.6|10575.5|10574.8|10570|10569.3|510
1613488200000|2021-02-16 15:10:00|10571.5|10570.5|10566.6|10565.9|10572.2|10571.2|10566.1|10565.4|621
1613488500000|2021-02-16 15:15:00|10566.9|10566.2|10571|10570.3|10572|10571|10565.4|10564.6|867
1613488800000|2021-02-16 15:20:00|10570.9|10570.2|10567.4|10566.4|10571.6|10570.9|10566.9|10566.2|694
1613489100000|2021-02-16 15:25:00|10567.5|10566.5|10571.6|10570.9|10572.7|10571.9|10567.3|10566.5|662
1613489400000|2021-02-16 15:30:00|10571.5|10570.8|10571.6|10570.9|10574.4|10573.6|10571.3|10570.5|628
1613489700000|2021-02-16 15:35:00|10571.5|10570.8|10572.9|10572.2|10574.7|10573.9|10570.8|10570.1|534
1613490000000|2021-02-16 15:40:00|10572.8|10572.1|10575.2|10574.5|10577.1|10576.4|10572|10571.3|654
1613490300000|2021-02-16 15:45:00|10575.1|10574.4|10576.5|10575.8|10577|10576.3|10574.5|10573.8|615
1613490600000|2021-02-16 15:50:00|10576.4|10575.7|10577.7|10577|10578.2|10577.3|10574.7|10574|526
1613490900000|2021-02-16 15:55:00|10577.6|10576.9|10569.7|10569|10577.9|10577.2|10569.2|10568.4|712
1613491200000|2021-02-16 16:00:00|10570|10569.3|10570.4|10569.7|10573.3|10572.6|10569.2|10568.5|582
1613491500000|2021-02-16 16:05:00|10570.3|10569.6|10574.1|10573.1|10574.2|10573.5|10569.9|10569.2|587
1613491800000|2021-02-16 16:10:00|10574|10573.3|10577.4|10576.4|10577.9|10577.1|10573.6|10572.6|540
1613492100000|2021-02-16 16:15:00|10577.3|10576.6|10578.3|10577.6|10579.7|10578.8|10577.1|10576.2|531
1613492400000|2021-02-16 16:20:00|10578.2|10577.5|10578.8|10578.1|10580.8|10579.9|10577.9|10577.2|422
1613492700000|2021-02-16 16:25:00|10578.6|10577.9|10581.5|10580.8|10581.6|10580.8|10578.4|10577.7|353
1613493000000|2021-02-16 16:30:00|10581.7|10581|10578.5|10577.5|10582.9|10582.1|10578.4|10577.5|633
1613493300000|2021-02-16 16:35:00|10578.6|10577.6|10577.5|10576.8|10580.1|10579.3|10577.4|10576.5|371
1613493600000|2021-02-16 16:40:00|10577.6|10576.6|10580.7|10580|10581.2|10580.5|10577.6|10576.6|381
1613493900000|2021-02-16 16:45:00|10580.6|10579.9|10584.8|10584.1|10584.9|10584.1|10580.2|10579.4|410
1613494200000|2021-02-16 16:50:00|10584.7|10584|10585.9|10585.2|10586.4|10585.6|10584|10583.3|549
1613494500000|2021-02-16 16:55:00|10585.7|10585|10587.7|10587|10588.3|10587.4|10585.5|10584.8|478
1613494800000|2021-02-16 17:00:00|10587.8|10587.1|10589.6|10588.6|10589.6|10588.7|10587|10586.3|501
1613495100000|2021-02-16 17:05:00|10589.7|10588.7|10590|10589|10590.1|10589.2|10588.7|10587.8|477
1613495400000|2021-02-16 17:10:00|10589.9|10588.9|10592.6|10591.9|10594.1|10593.3|10589.3|10588.5|581
1613495700000|2021-02-16 17:15:00|10593|10592|10595|10594|10595|10594.3|10592.3|10591.6|502
1613496000000|2021-02-16 17:20:00|10594.9|10593.9|10594.3|10593.6|10595.1|10594.3|10592.8|10592.1|457
1613496300000|2021-02-16 17:25:00|10594.4|10593.7|10593.4|10592.7|10595.3|10594.5|10592.8|10592|385
1613496600000|2021-02-16 17:30:00|10593.5|10592.8|10594|10593.3|10595.4|10594.7|10593.4|10592.5|322
1613496900000|2021-02-16 17:35:00|10594.1|10593.1|10596|10595.3|10597.3|10596.4|10594|10593.1|382
1613497200000|2021-02-16 17:40:00|10596.2|10595.5|10594.1|10593.4|10596.9|10596.2|10593.4|10592.6|327
1613497500000|2021-02-16 17:45:00|10594.3|10593.6|10590.6|10589.9|10594.5|10593.7|10590.6|10589.9|473
1613497800000|2021-02-16 17:50:00|10590.7|10590|10591|10590.3|10592.6|10591.7|10590.6|10589.9|296
1613498100000|2021-02-16 17:55:00|10591.2|10590.5|10589.2|10588.2|10591.6|10590.7|10588.6|10587.9|413
1613498400000|2021-02-16 18:00:00|10589.3|10588.3|10587.3|10586.6|10590.5|10589.8|10587.2|10586.5|332
1613498700000|2021-02-16 18:05:00|10587.4|10586.4|10586.3|10585.6|10588.3|10587.6|10585.7|10584.9|345
1613499000000|2021-02-16 18:10:00|10586.5|10585.8|10586.9|10586.2|10587.3|10586.4|10585.8|10585|260
1613499300000|2021-02-16 18:15:00|10587.1|10586.4|10586.9|10585.9|10587.4|10586.7|10586.3|10585.5|280
1613499600000|2021-02-16 18:20:00|10586.7|10586|10586.7|10586|10587|10586.3|10585.7|10584.9|235
1613499900000|2021-02-16 18:25:00|10586.8|10586.1|10586.9|10586.2|10588.2|10587.5|10586.7|10586|204
1613500200000|2021-02-16 18:30:00|10586.8|10586.1|10588.4|10587.7|10588.8|10587.9|10586.8|10586|186
1613500500000|2021-02-16 18:35:00|10588.3|10587.6|10589|10588|10589|10588.1|10588|10587.1|169
1613500800000|2021-02-16 18:40:00|10588.9|10587.9|10588|10587.3|10589|10588.1|10587.8|10587|117
1613501100000|2021-02-16 18:45:00|10587.9|10587.2|10588|10587|10588.2|10587.4|10587.7|10586.9|99
1613501400000|2021-02-16 18:50:00|10588.1|10587.1|10587.2|10586.5|10588.1|10587.3|10585.1|10584.3|191
1613501700000|2021-02-16 18:55:00|10587.3|10586.6|10589.1|10588.1|10589.8|10588.9|10587.2|10586.4|192
1613502000000|2021-02-16 19:00:00|10589.2|10588.2|10588.7|10588|10589.7|10588.9|10587.2|10586.3|300
1613502300000|2021-02-16 19:05:00|10588.6|10587.9|10588.8|10587.8|10589.1|10588.3|10587.2|10586.4|215
1613502600000|2021-02-16 19:10:00|10588.7|10587.7|10588.8|10588.1|10588.8|10588.1|10587.8|10587|121
1613502900000|2021-02-16 19:15:00|10588.7|10588|10589.2|10588.5|10589.2|10588.5|10588.4|10587.6|134
1613503200000|2021-02-16 19:20:00|10589.1|10588.4|10587.8|10587.1|10589.4|10588.5|10587.1|10586.4|219
1613503500000|2021-02-16 19:25:00|10587.9|10587.2|10588.7|10587.7|10588.8|10588.1|10587.3|10586.4|146
1613503800000|2021-02-16 19:30:00|10588.6|10587.6|10588.3|10587.6|10589.2|10588.4|10588.2|10587.4|175
1613504100000|2021-02-16 19:35:00|10588.4|10587.7|10588.9|10588.2|10589.3|10588.4|10588.2|10587.5|159
1613504400000|2021-02-16 19:40:00|10589|10588.3|10588|10587|10589|10588.3|10587.4|10586.6|120
1613504700000|2021-02-16 19:45:00|10588.1|10587.1|10587.9|10587.2|10588.6|10587.8|10587.4|10586.6|139
1613505000000|2021-02-16 19:50:00|10588.1|10587.1|10587.9|10587.2|10588.7|10587.8|10587.5|10586.7|146
1613505300000|2021-02-16 19:55:00|10587.8|10587.1|10589.7|10589|10589.8|10589.1|10587.8|10587.1|391
1613505600000|2021-02-16 20:00:00|10589.8|10589.1|10588|10587|10590.4|10589.7|10587.6|10586.7|261
1613505900000|2021-02-16 20:05:00|10588.1|10587.1|10589.9|10589.2|10590.6|10589.6|10587.8|10586.9|236
1613506200000|2021-02-16 20:10:00|10589.8|10589.1|10591.1|10590.4|10591.5|10590.7|10589.8|10589.1|194
1613506500000|2021-02-16 20:15:00|10591.2|10590.5|10592.2|10591.2|10592.4|10591.5|10591.1|10590.2|223
1613506800000|2021-02-16 20:20:00|10592.3|10591.3|10591.4|10590.7|10592.4|10591.5|10591.3|10590.5|166
1613507100000|2021-02-16 20:25:00|10591.3|10590.6|10591.5|10590.5|10591.9|10591.1|10591.2|10590.3|148
1613507400000|2021-02-16 20:30:00|10591.4|10590.8|10592|10591|10592.1|10591.2|10591.2|10590.3|166
1613507700000|2021-02-16 20:35:00|10591.9|10590.9|10591.9|10591.2|10592.1|10591.3|10591.3|10590.5|86
1613508000000|2021-02-16 20:40:00|10592|10591.3|10592.4|10591.4|10592.5|10591.7|10591.6|10590.8|145
1613508300000|2021-02-16 20:45:00|10592.3|10591.6|10591.9|10591.2|10593.3|10592.4|10591.7|10590.9|139
1613508600000|2021-02-16 20:50:00|10591.8|10591.1|10593.2|10592.5|10593.5|10592.7|10591.1|10590.2|188
1613508900000|2021-02-16 20:55:00|10593.4|10592.7|10592.5|10591.5|10595|10594.1|10592|10591|300
1613509200000|2021-02-16 21:00:00|10592.6|10591.6|10594.4|10593.4|10594.8|10594|10592.1|10591.1|202
1613509500000|2021-02-16 21:05:00|10594.5|10593.5|10594.1|10593.1|10594.6|10593.7|10592.5|10591.6|274
1613509800000|2021-02-16 21:10:00|10594|10593|10594.8|10593.8|10595|10594.1|10593.7|10592.9|180
1613510100000|2021-02-16 21:15:00|10594.9|10593.9|10595.9|10594.9|10596|10595.1|10594.6|10593.6|123
1613510400000|2021-02-16 21:20:00|10596.1|10595.1|10599.5|10598.5|10599.8|10599|10596.1|10595.1|213
1613510700000|2021-02-16 21:25:00|10599.4|10598.4|10600.1|10599.1|10600.4|10599.5|10599.2|10598.4|151
1613511000000|2021-02-16 21:30:00|10600|10599|10600.3|10599.6|10600.5|10599.7|10599.5|10598.6|122
1613511300000|2021-02-16 21:35:00|10600.2|10599.5|10600.3|10599.3|10601|10600.2|10599.9|10598.9|219
1613511600000|2021-02-16 21:40:00|10600.4|10599.4|10598.7|10597.7|10600.5|10599.5|10597.7|10596.7|249
1613511900000|2021-02-16 21:45:00|10598.8|10597.8|10599.9|10598.9|10600.4|10599.4|10598.6|10597.7|205
1613512200000|2021-02-16 21:50:00|10599.8|10598.8|10599.8|10598.8|10600.1|10599.1|10599.3|10598.3|193
1613512500000|2021-02-16 21:55:00|10599.9|10598.9|10604.9|10603.9|10608.9|10606.9|10599.7|10598.7|722
1613512800000|2021-02-16 22:00:00|10605.3|10603.7|10604|10599.9|10606.5|10604|10603.3|10599.7|125
1613513100000|2021-02-16 22:05:00|10606.3|10600.3|10600.8|10599.8|10606.4|10600.6|10600.5|10597.6|1391
1613513400000|2021-02-16 22:10:00|10601.2|10599.5|10603.5|10601.7|10604.3|10602.7|10600.6|10599.1|1597
1613513700000|2021-02-16 22:15:00|10603.2|10601.6|10604.2|10602.4|10604.3|10603.1|10603.1|10601.2|1656
1613514000000|2021-02-16 22:20:00|10604.1|10602.6|10604|10601.7|10604.6|10603.2|10603.6|10601.7|1111
1613514300000|2021-02-16 22:25:00|10603.9|10601.9|10604.9|10602.5|10605.3|10603.2|10603.4|10601.6|895
1613514600000|2021-02-16 22:30:00|10605.1|10602.4|10604.4|10602.2|10605.3|10603.3|10603.9|10601.8|281
1613514900000|2021-02-16 22:35:00|10604.5|10602.1|10604.6|10602.6|10604.8|10602.8|10604.4|10602|569
1613515200000|2021-02-16 22:40:00|10604.7|10602.5|10605.3|10603.3|10605.5|10604.2|10604.2|10601.9|1454
1613515500000|2021-02-16 22:45:00|10605.5|10603.4|10607.4|10605.8|10608|10606.3|10604.9|10603.1|2189
1613515800000|2021-02-16 22:50:00|10607.2|10605.5|10609.9|10608.3|10611.2|10609.5|10606.8|10605|2306
1613516100000|2021-02-16 22:55:00|10609.4|10608.4|10610.9|10608.9|10612.2|10610.2|10609|10607.5|1391
1613516400000|2021-02-16 23:00:00|10610.8|10609.1|10615.1|10614.1|10615.4|10614.4|10608.8|10607.8|876
1613516700000|2021-02-16 23:05:00|10615.2|10614.2|10621.2|10620.2|10623.1|10622.1|10614.8|10613.8|766
1613517000000|2021-02-16 23:10:00|10621.3|10620.3|10619.7|10618.7|10621.3|10620.3|10615.2|10614.2|548
1613517300000|2021-02-16 23:15:00|10619.6|10618.6|10611.7|10610.7|10621|10620|10611.6|10610.6|655
1613517600000|2021-02-16 23:20:00|10611.6|10610.6|10615.9|10614.9|10616.5|10615.5|10608.9|10607.9|596
1613517900000|2021-02-16 23:25:00|10616|10615|10615.7|10614.7|10616.6|10615.6|10612.3|10611.3|629
1613518200000|2021-02-16 23:30:00|10615.6|10614.6|10613.5|10612.5|10615.6|10614.6|10610.4|10609.4|411
1613518500000|2021-02-16 23:35:00|10613.4|10612.4|10609|10608|10614.4|10613.4|10608.2|10607.2|390
1613518800000|2021-02-16 23:40:00|10608.9|10607.9|10608.4|10607.4|10610.4|10609.4|10607.9|10606.9|279
1613519100000|2021-02-16 23:45:00|10608.5|10607.5|10602.9|10601.9|10609.4|10608.4|10602.9|10601.9|409
1613519400000|2021-02-16 23:50:00|10603|10602|10610.1|10609.1|10610.3|10609.3|10602.9|10601.9|505
1613519700000|2021-02-16 23:55:00|10610.2|10609.2|10612.3|10611.3|10613.6|10612.6|10609.9|10608.9|362
1613520000000|2021-02-17 00:00:00|10612.4|10611.4|10607.9|10606.9|10613.7|10612.7|10607.1|10606.1|807
1613520300000|2021-02-17 00:05:00|10608|10607|10608.9|10607.9|10609.5|10608.5|10606.3|10605.5|391
1613520600000|2021-02-17 00:10:00|10608.8|10607.8|10609.6|10608.6|10610|10609|10608|10607|302
1613520900000|2021-02-17 00:15:00|10609.5|10608.5|10609.5|10608.5|10611.9|10610.9|10607.7|10606.8|607
1613521200000|2021-02-17 00:20:00|10609.4|10608.4|10608|10607.3|10610|10609.1|10606|10605|440
1613521500000|2021-02-17 00:25:00|10608.1|10607.4|10606.8|10605.8|10609.9|10608.9|10606.4|10605.4|555
1613521800000|2021-02-17 00:30:00|10606.9|10605.9|10607.6|10606.6|10609.5|10608.6|10605.8|10605|516
1613522100000|2021-02-17 00:35:00|10607.7|10606.7|10606.4|10605.4|10608.1|10607.1|10605.1|10604.2|460
1613522400000|2021-02-17 00:40:00|10606.5|10605.7|10608.1|10607.1|10611.1|10610.2|10606.3|10605.3|467
1613522700000|2021-02-17 00:45:00|10608.2|10607.2|10608.6|10607.6|10610.5|10609.5|10608.2|10607.2|454
1613523000000|2021-02-17 00:50:00|10608.7|10607.7|10613.8|10612.8|10615.4|10614.6|10607.3|10606.3|1059
1613523300000|2021-02-17 00:55:00|10614.4|10613.4|10616.7|10615.7|10618.2|10617.5|10613.6|10612.6|685
1613523600000|2021-02-17 01:00:00|10616.8|10615.8|10616.3|10615.3|10616.8|10615.8|10612.3|10611.3|656
1613523900000|2021-02-17 01:05:00|10616.2|10615.2|10619.1|10618.1|10619.5|10618.6|10613.7|10612.9|472
1613524200000|2021-02-17 01:10:00|10618.9|10617.9|10613.9|10612.9|10619.2|10618.2|10613.7|10612.9|452
1613524500000|2021-02-17 01:15:00|10613.8|10612.8|10611.4|10610.7|10614.1|10613.3|10610.2|10609.4|494
1613524800000|2021-02-17 01:20:00|10611.3|10610.6|10610.5|10609.8|10612.1|10611.4|10609.8|10608.9|467
1613525100000|2021-02-17 01:25:00|10610.7|10609.7|10610.1|10609.1|10611.2|10610.3|10609.1|10608.3|409
1613525400000|2021-02-17 01:30:00|10610.2|10609.4|10607.9|10606.9|10610.5|10609.6|10607.8|10606.8|316
1613525700000|2021-02-17 01:35:00|10608|10607|10607.1|10606.4|10609.8|10608.9|10606|10605.3|318
1613526000000|2021-02-17 01:40:00|10607.3|10606.6|10606|10605|10607.8|10607|10605.7|10605|268
1613526300000|2021-02-17 01:45:00|10606.1|10605.1|10605|10604|10606.9|10606.1|10604.3|10603.6|280
1613526600000|2021-02-17 01:50:00|10605.1|10604.1|10604.3|10603.3|10605.7|10605|10600.5|10599.7|474
1613526900000|2021-02-17 01:55:00|10604.2|10603.5|10603.8|10602.8|10605.1|10604.3|10602.9|10602.1|312
1613527200000|2021-02-17 02:00:00|10604|10603.1|10599.2|10598.5|10604.4|10603.5|10598.5|10597.7|634
1613527500000|2021-02-17 02:05:00|10599.1|10598.4|10596.9|10596.2|10599.9|10598.9|10595.1|10594.4|512
1613527800000|2021-02-17 02:10:00|10597|10596.3|10597.1|10596.1|10600.6|10599.7|10596.9|10596|395
1613528100000|2021-02-17 02:15:00|10597.2|10596.2|10596.3|10595.3|10597.8|10596.9|10594.5|10593.7|431
1613528400000|2021-02-17 02:20:00|10596.2|10595.2|10593.5|10592.8|10596.2|10595.4|10592.1|10591.3|485
1613528700000|2021-02-17 02:25:00|10593.6|10592.9|10595|10594.3|10596.1|10595.2|10593.5|10592.8|364
1613529000000|2021-02-17 02:30:00|10595.1|10594.1|10595.1|10594.1|10597.6|10596.9|10594.2|10593.2|407
1613529300000|2021-02-17 02:35:00|10595|10594|10592.8|10591.8|10595.1|10594.1|10592.2|10591.2|337
1613529600000|2021-02-17 02:40:00|10592.9|10591.9|10591.5|10590.5|10594.8|10593.9|10590.9|10590.1|403
1613529900000|2021-02-17 02:45:00|10591.4|10590.4|10593.6|10592.9|10593.9|10593|10591.4|10590.4|185
1613530200000|2021-02-17 02:50:00|10593.7|10593|10594.7|10593.7|10595.2|10594.4|10592.5|10591.7|330
1613530500000|2021-02-17 02:55:00|10594.6|10593.6|10596.7|10595.7|10597|10596.3|10594.5|10593.6|363
1613530800000|2021-02-17 03:00:00|10596.8|10595.8|10598.1|10597.4|10599|10598.3|10596.2|10595.5|336
1613531100000|2021-02-17 03:05:00|10598.2|10597.5|10597.6|10596.6|10599|10598.3|10597.3|10596.6|196
1613531400000|2021-02-17 03:10:00|10597.3|10596.7|10597.1|10596.4|10598|10597.2|10596.7|10595.8|252
1613531700000|2021-02-17 03:15:00|10597.3|10596.3|10599|10598.3|10600.2|10599.3|10597.3|10596.3|315
1613532000000|2021-02-17 03:20:00|10599.1|10598.4|10598.7|10597.7|10601.3|10600.4|10598.1|10597.4|346
1613532300000|2021-02-17 03:25:00|10598.6|10597.6|10597.9|10597.2|10599.1|10598.1|10596.4|10595.5|305
1613532600000|2021-02-17 03:30:00|10598.1|10597.1|10602.7|10601.7|10602.9|10602|10598.1|10597.1|313
1613532900000|2021-02-17 03:35:00|10602.2|10601.5|10600.4|10599.7|10602.8|10601.9|10600.3|10599.5|176
1613533200000|2021-02-17 03:40:00|10600.3|10599.6|10600.4|10599.4|10601.9|10601.2|10599.9|10599.2|199
1613533500000|2021-02-17 03:45:00|10600.3|10599.6|10599.1|10598.4|10600.8|10600|10598.1|10597.3|304
1613533800000|2021-02-17 03:50:00|10599|10598.3|10601.1|10600.1|10601.5|10600.8|10598.9|10598.1|225
1613534100000|2021-02-17 03:55:00|10601|10600|10596.7|10596|10601|10600.1|10596.6|10595.8|207
1613534400000|2021-02-17 04:00:00|10596.8|10596.1|10597.2|10596.5|10598.1|10597.3|10595.9|10595.1|201
1613534700000|2021-02-17 04:05:00|10597.3|10596.6|10595.5|10594.8|10597.7|10597|10595.2|10594.5|223
1613535000000|2021-02-17 04:10:00|10595.6|10594.9|10593|10592.3|10595.9|10595.1|10593|10592.1|300
1613535300000|2021-02-17 04:15:00|10593.1|10592.4|10594.5|10593.5|10595.2|10594.3|10593.1|10592.3|267
1613535600000|2021-02-17 04:20:00|10594.3|10593.6|10594.7|10593.7|10596.1|10595.4|10594|10593.3|177
1613535900000|2021-02-17 04:25:00|10594.4|10593.8|10595.3|10594.3|10595.8|10594.9|10593.1|10592.3|203
1613536200000|2021-02-17 04:30:00|10595.2|10594.2|10594.5|10593.5|10597.2|10596.2|10594|10593.1|350
1613536500000|2021-02-17 04:35:00|10594.6|10593.6|10594.2|10593.2|10595.2|10594.3|10593.7|10592.9|232
1613536800000|2021-02-17 04:40:00|10594|10593|10590.5|10589.8|10594.1|10593.1|10590|10589.1|447
1613537100000|2021-02-17 04:45:00|10590.4|10589.7|10587.2|10586.2|10591|10590.3|10586.6|10585.6|243
1613537400000|2021-02-17 04:50:00|10587.3|10586.3|10587.2|10586.2|10588.8|10587.8|10586.7|10585.8|313
1613537700000|2021-02-17 04:55:00|10587.1|10586.1|10587.3|10586.3|10588.6|10587.9|10586.5|10585.7|246
1613538000000|2021-02-17 05:00:00|10587.2|10586.2|10586.8|10585.8|10588.2|10587.5|10585.6|10584.9|284
1613538300000|2021-02-17 05:05:00|10586.9|10585.9|10585.6|10584.6|10586.9|10585.9|10584.1|10583.2|309
1613538600000|2021-02-17 05:10:00|10585.7|10584.7|10586.3|10585.3|10586.7|10585.8|10585.4|10584.5|260
1613538900000|2021-02-17 05:15:00|10586.2|10585.5|10586.7|10586|10587.1|10586.3|10585.2|10584.2|306
1613539200000|2021-02-17 05:20:00|10586.8|10585.8|10584.8|10584.1|10586.8|10585.8|10584.1|10583.4|291
1613539500000|2021-02-17 05:25:00|10585|10584.3|10585.1|10584.4|10585.7|10584.8|10584.6|10583.8|210
1613539800000|2021-02-17 05:30:00|10585|10584.3|10587.2|10586.2|10587.5|10586.7|10584.8|10584.1|284
1613540100000|2021-02-17 05:35:00|10587.1|10586.1|10589|10588|10590.4|10589.5|10586.7|10585.9|395
1613540400000|2021-02-17 05:40:00|10589.1|10588.1|10587.3|10586.3|10590.6|10589.8|10587.1|10586.2|355
1613540700000|2021-02-17 05:45:00|10587.2|10586.5|10588.8|10588.1|10589.5|10588.6|10587.1|10586.3|241
1613541000000|2021-02-17 05:50:00|10588.5|10587.8|10588.6|10587.6|10591|10590.1|10588|10587.2|278
1613541300000|2021-02-17 05:55:00|10588.7|10587.7|10587.5|10586.8|10590.1|10589.4|10586.8|10585.9|367
1613541600000|2021-02-17 06:00:00|10587.6|10586.6|10591|10590|10591.5|10590.5|10586.6|10585.6|461
1613541900000|2021-02-17 06:05:00|10590.7|10589.9|10593.1|10592.1|10593.2|10592.3|10589.9|10589.2|235
1613542200000|2021-02-17 06:10:00|10592.8|10591.9|10594.9|10593.9|10595.2|10594.2|10592.4|10591.6|278
1613542500000|2021-02-17 06:15:00|10595|10594|10595.7|10594.7|10596.5|10595.6|10594.7|10593.8|197
1613542800000|2021-02-17 06:20:00|10595.8|10594.8|10597.7|10596.7|10598.1|10597.4|10595.5|10594.7|317
1613543100000|2021-02-17 06:25:00|10597.6|10596.6|10594.5|10593.5|10597.8|10597|10594.2|10593.4|364
1613543400000|2021-02-17 06:30:00|10594.6|10593.6|10596.3|10595.6|10596.5|10595.6|10594.3|10593.4|282
1613543700000|2021-02-17 06:35:00|10596.4|10595.4|10596.2|10595.5|10596.6|10595.8|10594.9|10594|325
1613544000000|2021-02-17 06:40:00|10596.3|10595.6|10593.8|10593.1|10597.9|10597|10593.6|10592.7|272
1613544300000|2021-02-17 06:45:00|10593.9|10593.2|10593.8|10592.8|10594.7|10593.8|10591.9|10590.9|334
1613544600000|2021-02-17 06:50:00|10593.7|10592.7|10594.4|10593.7|10594.9|10594.2|10593.1|10592.1|314
1613544900000|2021-02-17 06:55:00|10594.5|10593.5|10593.6|10592.6|10594.8|10593.9|10592.9|10591.9|198
1613545200000|2021-02-17 07:00:00|10593.7|10592.7|10599.4|10598.4|10601.2|10600.2|10593.5|10592.5|663
1613545500000|2021-02-17 07:05:00|10599.5|10598.5|10601.7|10601|10602|10601.2|10599|10598|389
1613545800000|2021-02-17 07:10:00|10601.8|10601.1|10600.4|10599.4|10603.1|10602.1|10600.2|10599.4|384
1613546100000|2021-02-17 07:15:00|10600.3|10599.6|10605.5|10604.5|10605.5|10604.7|10600.2|10599.3|511
1613546400000|2021-02-17 07:20:00|10605.4|10604.4|10605.2|10604.2|10606.3|10605.4|10604.8|10603.9|386
1613546700000|2021-02-17 07:25:00|10605.3|10604.3|10605.7|10604.7|10606.2|10605.2|10604.8|10604|298
1613547000000|2021-02-17 07:30:00|10605.6|10604.6|10606.5|10605.8|10607.8|10607.1|10605.6|10604.6|495
1613547300000|2021-02-17 07:35:00|10606.6|10605.9|10606.2|10605.5|10608.2|10607.3|10604.7|10604|340
1613547600000|2021-02-17 07:40:00|10606.3|10605.6|10598.7|10598|10606.4|10605.6|10598.7|10597.8|563
1613547900000|2021-02-17 07:45:00|10598.6|10597.9|10602.7|10602|10602.9|10602.2|10598.2|10597.3|461
1613548200000|2021-02-17 07:50:00|10602.6|10601.9|10605.4|10604.4|10605.8|10604.9|10602.4|10601.5|311
1613548500000|2021-02-17 07:55:00|10605.5|10604.5|10602.8|10601.8|10605.5|10604.5|10602.2|10601.5|410
1613548800000|2021-02-17 08:00:00|10602.7|10601.7|10605.7|10604.7|10609.4|10608.6|10601.7|10600.8|738
1613549100000|2021-02-17 08:05:00|10605.6|10604.6|10601.6|10600.9|10605.8|10604.9|10601.5|10600.8|618
1613549400000|2021-02-17 08:10:00|10601.7|10601|10601.4|10600.4|10602.4|10601.4|10599.5|10598.8|530
1613549700000|2021-02-17 08:15:00|10601.6|10600.6|10599.4|10598.7|10601.6|10600.7|10599.3|10598.4|541
1613550000000|2021-02-17 08:20:00|10599.6|10598.6|10597.4|10596.7|10599.6|10598.9|10596.3|10595.6|552
1613550300000|2021-02-17 08:25:00|10597.6|10596.9|10599.9|10598.9|10600.1|10599.2|10597|10596.2|338
1613550600000|2021-02-17 08:30:00|10599.8|10598.8|10595.8|10595.1|10600|10599|10595.8|10595|420
1613550900000|2021-02-17 08:35:00|10595.9|10595.2|10592.6|10591.6|10596.1|10595.2|10592.1|10591.4|427
1613551200000|2021-02-17 08:40:00|10592.5|10591.5|10592.3|10591.6|10595.7|10594.8|10592.3|10591.4|449
1613551500000|2021-02-17 08:45:00|10592.4|10591.7|10588.4|10587.7|10592.4|10591.7|10587|10586.3|649
1613551800000|2021-02-17 08:50:00|10588.3|10587.6|10594.8|10593.8|10594.9|10593.9|10587.9|10587|568
1613552100000|2021-02-17 08:55:00|10594.9|10593.9|10589.8|10588.8|10594.9|10593.9|10588.2|10587.2|571
1613552400000|2021-02-17 09:00:00|10589.7|10588.7|10592.4|10591.4|10593.3|10592.6|10589.3|10588.4|454
1613552700000|2021-02-17 09:05:00|10592.3|10591.3|10588.5|10587.5|10592.4|10591.6|10588.3|10587.4|390
1613553000000|2021-02-17 09:10:00|10588.2|10587.2|10587.4|10586.7|10589.9|10589.1|10587.2|10586.3|541
1613553300000|2021-02-17 09:15:00|10587.5|10586.8|10590.8|10590.1|10590.8|10590.1|10587.3|10586.5|430
1613553600000|2021-02-17 09:20:00|10590.7|10590|10593.3|10592.6|10593.6|10592.8|10590.7|10590|326
1613553900000|2021-02-17 09:25:00|10593.2|10592.5|10593.6|10592.6|10593.8|10593|10591.1|10590.3|429
1613554200000|2021-02-17 09:30:00|10593.5|10592.8|10597.7|10596.7|10600.3|10599.3|10593|10592.2|632
1613554500000|2021-02-17 09:35:00|10597.6|10596.6|10597.5|10596.5|10599|10598.2|10595.2|10594.4|407
1613554800000|2021-02-17 09:40:00|10597.6|10596.6|10601.4|10600.7|10602.3|10601.5|10597.6|10596.6|495
1613555100000|2021-02-17 09:45:00|10601.3|10600.6|10603.9|10602.9|10604.6|10603.8|10600.9|10600.1|460
1613555400000|2021-02-17 09:50:00|10603.8|10603.1|10601.3|10600.3|10604.4|10603.5|10600.9|10600|531
1613555700000|2021-02-17 09:55:00|10601.4|10600.4|10596.7|10595.7|10601.7|10600.9|10595.5|10594.7|709
1613556000000|2021-02-17 10:00:00|10596.6|10595.6|10598.7|10597.7|10599.4|10598.5|10594.8|10593.9|466
1613556300000|2021-02-17 10:05:00|10598.6|10597.6|10599|10598|10600.6|10599.7|10598.1|10597.1|282
1613556600000|2021-02-17 10:10:00|10598.9|10597.9|10597.6|10596.9|10600|10599.2|10597.2|10596.4|329
1613556900000|2021-02-17 10:15:00|10597.5|10596.8|10596.2|10595.2|10597.8|10596.8|10596|10595.1|360
1613557200000|2021-02-17 10:20:00|10596.4|10595.4|10596.9|10595.9|10597.3|10596.5|10595.8|10594.9|383
1613557500000|2021-02-17 10:25:00|10597|10596|10602.2|10601.2|10602.3|10601.5|10596.2|10595.4|418
1613557800000|2021-02-17 10:30:00|10602.3|10601.3|10600.6|10599.6|10602.3|10601.3|10597.7|10596.8|489
1613558100000|2021-02-17 10:35:00|10600.5|10599.5|10598|10597|10601|10600.3|10597.8|10596.9|323
1613558400000|2021-02-17 10:40:00|10597.9|10596.9|10598.6|10597.9|10600.4|10599.7|10597.8|10596.9|298
1613558700000|2021-02-17 10:45:00|10598.7|10598|10600.5|10599.5|10601.3|10600.4|10598.6|10597.8|258
1613559000000|2021-02-17 10:50:00|10600.4|10599.4|10600.8|10599.8|10600.8|10600|10599.9|10599.2|179
1613559300000|2021-02-17 10:55:00|10600.9|10599.9|10598.8|10597.8|10600.9|10600|10597.6|10596.8|246
1613559600000|2021-02-17 11:00:00|10598.9|10597.9|10598.2|10597.5|10600|10599.1|10597.6|10596.7|238
1613559900000|2021-02-17 11:05:00|10598.4|10597.7|10597.4|10596.7|10598.9|10598|10596.1|10595.3|315
1613560200000|2021-02-17 11:10:00|10597.3|10596.6|10595.1|10594.4|10598.1|10597.3|10594.9|10594.1|291
1613560500000|2021-02-17 11:15:00|10595.2|10594.2|10598|10597.3|10598.1|10597.3|10594.9|10594.2|242
1613560800000|2021-02-17 11:20:00|10598.1|10597.1|10600.6|10599.9|10600.8|10600|10598|10597.1|287
1613561100000|2021-02-17 11:25:00|10600.5|10599.8|10599|10598|10600.7|10599.9|10598.8|10597.8|352
1613561400000|2021-02-17 11:30:00|10599.1|10598.1|10599.2|10598.2|10599.8|10598.9|10598.7|10597.8|124
1613561700000|2021-02-17 11:35:00|10599.1|10598.1|10599.6|10598.9|10600.4|10599.6|10597.2|10596.5|250
1613562000000|2021-02-17 11:40:00|10599.5|10598.8|10601|10600.3|10602.6|10601.9|10599.5|10598.8|247
1613562300000|2021-02-17 11:45:00|10600.9|10600.2|10603.1|10602.4|10603.4|10602.7|10599.8|10599.1|318
1613562600000|2021-02-17 11:50:00|10603.2|10602.5|10601.2|10600.2|10603.8|10603.1|10600.1|10599.2|387
1613562900000|2021-02-17 11:55:00|10601.1|10600.4|10601.2|10600.5|10601.4|10600.6|10599.6|10598.7|264
1613563200000|2021-02-17 12:00:00|10601.1|10600.4|10602.6|10601.9|10603.6|10602.8|10601|10600.2|324
1613563500000|2021-02-17 12:05:00|10602.7|10602|10604.7|10604|10605.1|10604.4|10602.3|10601.4|343
1613563800000|2021-02-17 12:10:00|10604.6|10603.9|10602.7|10602|10604.7|10604|10602.7|10601.8|238
1613564100000|2021-02-17 12:15:00|10602.8|10602.1|10604|10603|10605.4|10604.7|10602.7|10602|287
1613564400000|2021-02-17 12:20:00|10604.1|10603.1|10607.3|10606.6|10608.6|10607.7|10604|10603.1|332
1613564700000|2021-02-17 12:25:00|10605.8|10605.1|10605.2|10604.5|10607.1|10606.4|10604.7|10603.7|288
1613565000000|2021-02-17 12:30:00|10605.3|10604.6|10607.1|10606.4|10607.8|10607|10604.7|10604|322
1613565300000|2021-02-17 12:35:00|10607.2|10606.5|10605.2|10604.2|10607.7|10607|10604.2|10603.2|561
1613565600000|2021-02-17 12:40:00|10605.3|10604.3|10603|10602|10606.3|10605.4|10603|10602|322
1613565900000|2021-02-17 12:45:00|10603.1|10602.1|10604|10603.3|10604.2|10603.5|10602.5|10601.7|238
1613566200000|2021-02-17 12:50:00|10604.1|10603.4|10601.3|10600.6|10604.1|10603.4|10601.2|10600.4|256
1613566500000|2021-02-17 12:55:00|10601.2|10600.5|10602.9|10601.9|10603.8|10603.1|10600.9|10600.2|308
1613566800000|2021-02-17 13:00:00|10602.8|10602.1|10607|10606.3|10607.6|10606.8|10600.2|10599.4|647
1613567100000|2021-02-17 13:05:00|10606.9|10606.2|10606.4|10605.7|10607.5|10606.8|10605.6|10604.9|382
1613567400000|2021-02-17 13:10:00|10606.6|10605.6|10609.3|10608.6|10609.9|10609|10605.7|10604.9|422
1613567700000|2021-02-17 13:15:00|10609.2|10608.5|10611.5|10610.5|10612|10611.3|10608.8|10608.1|391
1613568000000|2021-02-17 13:20:00|10611.6|10610.9|10610.1|10609.4|10611.8|10611|10607.9|10607.1|569
1613568300000|2021-02-17 13:25:00|10610.2|10609.5|10611.3|10607.2|10613.7|10612.9|10610.2|10607.1|431
1613568600000|2021-02-17 13:30:00|10611.4|10607.1|10607.7|10606.7|10621.9|10620.9|10605.5|10604.5|1421
1613568900000|2021-02-17 13:35:00|10607.6|10606.6|10615.6|10614.6|10616.7|10615.7|10607|10606|986
1613569200000|2021-02-17 13:40:00|10615.4|10614.7|10614.2|10613.2|10615.8|10614.9|10611.7|10610.8|930
1613569500000|2021-02-17 13:45:00|10614.3|10613.3|10617.3|10616.3|10618.4|10617.4|10612.2|10611.5|794
1613569800000|2021-02-17 13:50:00|10617.5|10616.5|10610.4|10609.4|10619.5|10618.8|10609.9|10608.9|908
1613570100000|2021-02-17 13:55:00|10609.8|10609.1|10614.6|10613.6|10614.6|10613.7|10608.9|10608|1048
1613570400000|2021-02-17 14:00:00|10614.4|10613.7|10614.1|10613.4|10615.1|10614.1|10610.9|10610|701
1613570700000|2021-02-17 14:05:00|10614.4|10613.7|10613.9|10612.9|10617.8|10617.1|10611.8|10611.1|790
1613571000000|2021-02-17 14:10:00|10613.6|10612.7|10609.4|10608.4|10614.2|10613.4|10608.1|10607.1|803
1613571300000|2021-02-17 14:15:00|10610|10608.1|10607.1|10606.4|10611.1|10610.1|10606.3|10605.3|828
1613571600000|2021-02-17 14:20:00|10607.2|10606.5|10597.1|10596.1|10609.8|10609.1|10596.8|10595.8|754
1613571900000|2021-02-17 14:25:00|10597|10596|10595.5|10594.5|10597.7|10596.9|10593.9|10593.2|528
1613572200000|2021-02-17 14:30:00|10595.4|10594.7|10588.4|10587.4|10597|10596|10586.4|10585.5|693
1613572500000|2021-02-17 14:35:00|10588.5|10587.5|10586.6|10585.9|10588.5|10587.5|10582.8|10582.1|621
1613572800000|2021-02-17 14:40:00|10586.8|10586.1|10591.1|10590.4|10591.8|10591.1|10584.2|10583.5|549
1613573100000|2021-02-17 14:45:00|10591|10590.3|10593.5|10592.5|10595|10594.3|10591|10590.3|419
1613573400000|2021-02-17 14:50:00|10593.3|10592.6|10594.1|10593.4|10596.7|10595.8|10592.7|10592|491
1613573700000|2021-02-17 14:55:00|10594|10593.3|10592.5|10591.5|10594.3|10593.4|10590.4|10589.5|414
1613574000000|2021-02-17 15:00:00|10592.6|10591.6|10592.7|10592|10596.1|10595.4|10592.1|10591.1|678
1613574300000|2021-02-17 15:05:00|10592.8|10591.8|10598.4|10597.4|10598.4|10597.4|10592.7|10591.8|571
1613574600000|2021-02-17 15:10:00|10598.3|10597.3|10593.2|10592.2|10598.4|10597.4|10593|10592.2|659
1613574900000|2021-02-17 15:15:00|10593.3|10592.3|10596.5|10595.8|10597.5|10596.7|10593.1|10592.3|520
1613575200000|2021-02-17 15:20:00|10596.6|10595.9|10593.9|10592.9|10596.8|10596|10591.9|10591.1|619
1613575500000|2021-02-17 15:25:00|10593.8|10592.8|10592.6|10591.6|10593.8|10593|10591.5|10590.5|674
1613575800000|2021-02-17 15:30:00|10592.7|10591.7|10594.9|10594.2|10596.1|10595.1|10592.1|10591.2|709
1613576100000|2021-02-17 15:35:00|10595|10594.3|10596.5|10595.8|10597.6|10596.8|10595|10594.3|446
1613576400000|2021-02-17 15:40:00|10596.6|10595.9|10598.4|10597.7|10598.8|10597.9|10595.9|10595.2|462
1613576700000|2021-02-17 15:45:00|10598.3|10597.6|10595.5|10594.5|10599.3|10598.4|10595.3|10594.3|664
1613577000000|2021-02-17 15:50:00|10595.6|10594.6|10596.9|10595.9|10597.5|10596.5|10592.5|10591.5|594
1613577300000|2021-02-17 15:55:00|10596.7|10596|10593.2|10592.5|10597.4|10596.6|10591.1|10590.3|600
1613577600000|2021-02-17 16:00:00|10593.3|10592.6|10589.4|10588.4|10593.7|10592.8|10588.3|10587.6|581
1613577900000|2021-02-17 16:05:00|10589.3|10588.3|10591|10590|10591.2|10590.2|10586.6|10585.9|563
1613578200000|2021-02-17 16:10:00|10590.9|10589.9|10588.8|10587.8|10591.1|10590.2|10587.7|10586.7|603
1613578500000|2021-02-17 16:15:00|10588.9|10587.9|10587.9|10587.2|10588.9|10587.9|10586.6|10585.9|407
1613578800000|2021-02-17 16:20:00|10587.8|10587.1|10586.7|10585.7|10588.9|10588|10586.4|10585.6|464
1613579100000|2021-02-17 16:25:00|10586.6|10585.6|10584.9|10583.9|10586.8|10586|10584.1|10583.3|528
1613579400000|2021-02-17 16:30:00|10584.7|10584|10585.1|10584.4|10586|10585.2|10584.5|10583.8|574
1613579700000|2021-02-17 16:35:00|10585.2|10584.5|10582.8|10582.1|10585.4|10584.6|10581.9|10580.9|537
1613580000000|2021-02-17 16:40:00|10582.7|10582|10583.9|10582.9|10585|10584.2|10581.6|10580.6|465
1613580300000|2021-02-17 16:45:00|10584|10583|10586.6|10585.6|10586.7|10585.8|10583.5|10582.5|412
1613580600000|2021-02-17 16:50:00|10586.5|10585.8|10584.6|10583.9|10586.7|10585.9|10584.5|10583.5|333
1613580900000|2021-02-17 16:55:00|10584.5|10583.8|10583.7|10583|10585|10584.2|10583.1|10582.4|345
1613581200000|2021-02-17 17:00:00|10583.8|10582.8|10581|10580.3|10584.9|10584.2|10580.5|10579.5|468
1613581500000|2021-02-17 17:05:00|10580.9|10580.2|10581.6|10580.9|10582.9|10582.1|10580.9|10580.2|300
1613581800000|2021-02-17 17:10:00|10581.5|10580.8|10581.7|10580.7|10583|10582.2|10578.5|10577.7|482
1613582100000|2021-02-17 17:15:00|10581.8|10580.8|10583.1|10582.4|10583.9|10583|10581.5|10580.6|361
1613582400000|2021-02-17 17:20:00|10583|10582.3|10584.4|10583.4|10585.6|10584.9|10583|10582.3|307
1613582700000|2021-02-17 17:25:00|10584.3|10583.3|10584.7|10584|10585|10584.3|10583.8|10583|231
1613583000000|2021-02-17 17:30:00|10584.8|10584.1|10583.5|10582.5|10584.9|10584.1|10583|10582.2|329
1613583300000|2021-02-17 17:35:00|10583.6|10582.8|10583.6|10582.9|10583.8|10583.1|10582.6|10581.8|241
1613583600000|2021-02-17 17:40:00|10583.5|10582.8|10580.8|10580.1|10583.7|10582.8|10580.1|10579.2|280
1613583900000|2021-02-17 17:45:00|10580.9|10580.2|10580.4|10579.7|10581.7|10581|10578.3|10577.6|346
1613584200000|2021-02-17 17:50:00|10580.8|10579.8|10583.2|10582.5|10583.4|10582.6|10580|10579.2|311
1613584500000|2021-02-17 17:55:00|10583.3|10582.6|10579.8|10578.8|10583.3|10582.6|10578.4|10577.5|585
1613584800000|2021-02-17 18:00:00|10579.7|10579.1|10583.1|10582.1|10586.2|10585.4|10578.7|10578|633
1613585100000|2021-02-17 18:05:00|10583.2|10582.2|10585.4|10584.7|10587.3|10586.4|10582.6|10581.8|610
1613585400000|2021-02-17 18:10:00|10585.5|10584.8|10587|10586.3|10588|10587.2|10584.9|10584.1|473
1613585700000|2021-02-17 18:15:00|10587.1|10586.4|10588.5|10587.5|10588.9|10588.1|10587|10586.3|463
1613586000000|2021-02-17 18:20:00|10588.4|10587.4|10586.4|10585.4|10588.4|10587.4|10585.2|10584.4|433
1613586300000|2021-02-17 18:25:00|10586.3|10585.6|10588.8|10588.1|10589.1|10588.2|10586.2|10585.5|292
1613586600000|2021-02-17 18:30:00|10588.9|10588.2|10588.8|10587.8|10590.1|10589.4|10587.6|10586.7|454
1613586900000|2021-02-17 18:35:00|10588.7|10587.7|10588.9|10587.9|10589.7|10588.9|10587.3|10586.5|310
1613587200000|2021-02-17 18:40:00|10588.5|10587.8|10590.1|10589.1|10591|10590.1|10587.8|10587.1|276
1613587500000|2021-02-17 18:45:00|10590.2|10589.2|10589.6|10588.9|10590.6|10589.6|10588.8|10587.9|190
1613587800000|2021-02-17 18:50:00|10589.7|10589|10588.8|10588.1|10590|10589.1|10588.2|10587.2|263
1613588100000|2021-02-17 18:55:00|10588.7|10588|10588|10585.8|10589.3|10588.5|10586.8|10584.1|361
1613588400000|2021-02-17 19:00:00|10588.7|10585.7|10590.4|10589.4|10590.6|10589.8|10587.1|10585.2|415
1613588700000|2021-02-17 19:05:00|10590.3|10589.6|10590.4|10589.7|10590.6|10589.7|10588|10587.2|297
1613589000000|2021-02-17 19:10:00|10590.3|10589.6|10587.9|10587.2|10592.5|10591.7|10587.8|10586.9|357
1613589300000|2021-02-17 19:15:00|10587.8|10587.1|10588.4|10587.7|10589.1|10588.3|10587.6|10586.9|205
1613589600000|2021-02-17 19:20:00|10588.5|10587.8|10590|10589|10590.4|10589.5|10588|10587.1|180
1613589900000|2021-02-17 19:25:00|10590.1|10589.1|10591.8|10591.1|10592|10591.3|10589.6|10588.6|252
1613590200000|2021-02-17 19:30:00|10591.9|10591.2|10590.8|10590.1|10591.9|10591.2|10590.4|10589.5|183
1613590500000|2021-02-17 19:35:00|10590.7|10590|10591.5|10590.5|10592.8|10592|10590.7|10590|225
1613590800000|2021-02-17 19:40:00|10591.3|10590.6|10591.1|10590.4|10591.8|10590.9|10590.7|10589.9|142
1613591100000|2021-02-17 19:45:00|10591|10590.3|10588.7|10588|10591.4|10590.5|10588.7|10587.9|169
1613591400000|2021-02-17 19:50:00|10588.6|10587.9|10589.4|10588.4|10590|10589|10587.5|10586.7|319
1613591700000|2021-02-17 19:55:00|10589.3|10588.3|10592|10591.3|10592.6|10591.8|10588.4|10587.7|329
1613592000000|2021-02-17 20:00:00|10591.9|10591.2|10591.2|10590.2|10592.2|10591.3|10590.9|10590|273
1613592300000|2021-02-17 20:05:00|10591.3|10590.3|10592.5|10591.5|10593|10592.2|10591.1|10590.3|177
1613592600000|2021-02-17 20:10:00|10592.4|10591.4|10590.4|10589.7|10592.5|10591.5|10589.9|10589|247
1613592900000|2021-02-17 20:15:00|10590.5|10589.5|10589.9|10588.9|10591|10590.2|10589.4|10588.5|206
1613593200000|2021-02-17 20:20:00|10590|10589.3|10590|10589|10590.7|10589.8|10588.9|10588.1|269
1613593500000|2021-02-17 20:25:00|10590.1|10589.1|10591|10590.3|10591.2|10590.5|10589.8|10589.1|229
1613593800000|2021-02-17 20:30:00|10590.9|10590.2|10591.9|10591.2|10592.5|10591.6|10590.6|10589.7|245
1613594100000|2021-02-17 20:35:00|10591.8|10591.1|10591.1|10590.1|10591.9|10591.2|10590.5|10589.7|199
1613594400000|2021-02-17 20:40:00|10591|10590|10589.7|10589|10591.3|10590.4|10589.3|10588.4|183
1613594700000|2021-02-17 20:45:00|10589.9|10589.2|10590.4|10589.4|10590.5|10589.7|10589.4|10588.4|156
1613595000000|2021-02-17 20:50:00|10590.3|10589.3|10587.4|10586.7|10590.4|10589.4|10587.4|10586.6|189
1613595300000|2021-02-17 20:55:00|10587.6|10586.9|10587.3|10586.6|10589.1|10588.2|10587.1|10586.4|279
1613595600000|2021-02-17 21:00:00|10587.4|10586.7|10588|10587.3|10589.3|10588.3|10587.4|10586.5|208
1613595900000|2021-02-17 21:05:00|10588.2|10587.2|10589.2|10588.5|10589.3|10588.5|10587.9|10586.9|101
1613596200000|2021-02-17 21:10:00|10589.1|10588.4|10589.4|10588.4|10589.9|10589|10588.7|10587.8|213
1613596500000|2021-02-17 21:15:00|10589.3|10588.3|10589|10588.3|10589.7|10588.9|10588.3|10587.6|190
1613596800000|2021-02-17 21:20:00|10589.1|10588.4|10588.1|10587.4|10589.1|10588.4|10588|10587.3|150
1613597100000|2021-02-17 21:25:00|10588.3|10587.3|10588.3|10587.3|10588.4|10587.5|10588|10587.1|68
1613597400000|2021-02-17 21:30:00|10588.4|10587.4|10588|10587.3|10588.7|10587.8|10587.9|10587|84
1613597700000|2021-02-17 21:35:00|10588.2|10587.2|10588.3|10587.3|10588.8|10587.9|10588.1|10587.2|97
1613598000000|2021-02-17 21:40:00|10588.2|10587.5|10587.7|10586.7|10588.5|10587.6|10587|10586.2|145
1613598300000|2021-02-17 21:45:00|10587.6|10586.6|10587|10586|10588|10587|10586.8|10585.8|230
1613598600000|2021-02-17 21:50:00|10587.1|10586.1|10587|10586|10587.5|10586.7|10586.5|10585.5|171
1613598900000|2021-02-17 21:55:00|10587.1|10586.1|10587|10586|10588.2|10586.4|10586.6|10584.9|367
1613599200000|2021-02-17 22:00:00|10587.5|10586.1|10588.3|10586.2|10588.3|10586.2|10586.9|10585.6|49
1613599500000|2021-02-17 22:05:00|10588.6|10586.5|10589.7|10586.1|10592.7|10588.2|10588.2|10584|1251
1613599800000|2021-02-17 22:10:00|10589.6|10586|10589.4|10587|10590.5|10587.4|10587.6|10583.8|1633
1613600100000|2021-02-17 22:15:00|10589.7|10587.2|10589.5|10585.5|10591.6|10587.4|10588.3|10583.4|1573
1613600400000|2021-02-17 22:20:00|10589.4|10585.6|10590.3|10585.4|10591|10586.9|10588.2|10582.2|1279
1613600700000|2021-02-17 22:25:00|10590.2|10585.3|10589.6|10586.9|10590.9|10587.8|10589.1|10585.2|899
1613601000000|2021-02-17 22:30:00|10589.5|10586.8|10588.2|10585.7|10590.2|10587.1|10587.2|10582.9|1680
1613601300000|2021-02-17 22:35:00|10588.3|10585.8|10588.7|10586.2|10589.3|10587|10587.5|10584.7|1528
1613601600000|2021-02-17 22:40:00|10588.5|10586.5|10588.2|10586.3|10589.3|10587|10587.3|10584.4|2363
1613601900000|2021-02-17 22:45:00|10588|10586.1|10589.2|10586.7|10589.6|10587.2|10587.7|10585.4|1829
1613602200000|2021-02-17 22:50:00|10589.3|10586.8|10590.2|10587.3|10590.7|10588.1|10589.1|10586.1|1354
1613602500000|2021-02-17 22:55:00|10589.9|10587.2|10589.3|10586.3|10590.8|10587.9|10588.6|10586|1605
1613602800000|2021-02-17 23:00:00|10589|10586.4|10589|10588|10590.7|10588.1|10587.5|10586.2|636
1613603100000|2021-02-17 23:05:00|10588.9|10587.9|10587.6|10586.9|10589|10588|10587.5|10586.6|152
1613603400000|2021-02-17 23:10:00|10587.8|10586.8|10586.9|10585.9|10587.8|10586.9|10586.3|10585.3|165
1613603700000|2021-02-17 23:15:00|10586.8|10585.8|10587|10586|10587.1|10586.1|10586|10585|146
1613604000000|2021-02-17 23:20:00|10586.9|10585.9|10587|10586|10587.3|10586.4|10586.7|10585.7|71
1613604300000|2021-02-17 23:25:00|10587.1|10586.1|10586.5|10585.5|10587.1|10586.2|10586.2|10585.5|87
1613604600000|2021-02-17 23:30:00|10586.4|10585.4|10588.4|10587.7|10589.3|10588.5|10586.2|10585.3|192
1613604900000|2021-02-17 23:35:00|10588.6|10587.6|10588.3|10587.3|10588.6|10587.8|10587.7|10586.9|65
1613605200000|2021-02-17 23:40:00|10588.2|10587.2|10587.9|10587.2|10588.3|10587.5|10587.7|10586.8|95
1613605500000|2021-02-17 23:45:00|10588|10587|10588.2|10587.2|10588.7|10587.7|10587.8|10586.9|105
1613605800000|2021-02-17 23:50:00|10588.3|10587.3|10587.2|10586.2|10588.3|10587.3|10587|10586|217
1613606100000|2021-02-17 23:55:00|10587.1|10586.1|10586|10585|10587.6|10586.6|10585.8|10584.8|132
1613606400000|2021-02-18 00:00:00|10586.1|10585.1|10589.5|10588.5|10591.9|10590.9|10585.3|10584.3|510
1613606700000|2021-02-18 00:05:00|10589.4|10588.4|10588.5|10587.5|10590.4|10589.5|10587.7|10586.9|338
1613607000000|2021-02-18 00:10:00|10588.3|10587.6|10587.2|10586.2|10589.2|10588.4|10586.3|10585.4|246
1613607300000|2021-02-18 00:15:00|10587.3|10586.3|10580.7|10580|10587.6|10586.8|10580.5|10579.7|451
1613607600000|2021-02-18 00:20:00|10580.8|10579.7|10579|10578|10581.4|10580.4|10577.1|10576.1|598
1613607900000|2021-02-18 00:25:00|10579.1|10578.1|10580.3|10579.3|10581|10580|10577.9|10576.9|302
1613608200000|2021-02-18 00:30:00|10580.4|10579.4|10579.7|10578.7|10580.8|10579.8|10577.2|10576.3|367
1613608500000|2021-02-18 00:35:00|10579.6|10578.6|10581.5|10580.8|10581.5|10580.8|10578.5|10577.7|214
1613608800000|2021-02-18 00:40:00|10581.7|10580.7|10575.1|10574.1|10582.3|10581.3|10574.4|10573.4|524
1613609100000|2021-02-18 00:45:00|10574.9|10573.9|10574.6|10573.6|10577.2|10576.3|10573.5|10572.6|486
1613609400000|2021-02-18 00:50:00|10574.7|10573.7|10572.4|10571.4|10575.4|10574.6|10570.2|10569.3|1049
1613609700000|2021-02-18 00:55:00|10572.3|10571.3|10572.8|10572.1|10574.8|10573.8|10570.9|10569.9|736
1613610000000|2021-02-18 01:00:00|10572.9|10572.2|10575|10574.3|10576.4|10575.4|10572.3|10571.4|484
1613610300000|2021-02-18 01:05:00|10574.8|10574.1|10577.5|10576.5|10578.1|10577.1|10574.5|10573.6|439
1613610600000|2021-02-18 01:10:00|10577.6|10576.6|10578.2|10577.5|10578.3|10577.6|10575.8|10574.8|357
1613610900000|2021-02-18 01:15:00|10578.4|10577.4|10575.9|10574.9|10579.1|10578.1|10575.7|10574.8|396
1613611200000|2021-02-18 01:20:00|10576|10575|10576.7|10575.7|10577.6|10576.8|10575.4|10574.4|263
1613611500000|2021-02-18 01:25:00|10576.8|10575.8|10578.3|10577.6|10578.5|10577.6|10574.8|10574|390
1613611800000|2021-02-18 01:30:00|10578.5|10577.5|10577.6|10576.9|10578.6|10577.7|10575.8|10574.9|294
1613612100000|2021-02-18 01:35:00|10577.7|10577|10580|10579.3|10580.7|10580|10577|10576.2|449
1613612400000|2021-02-18 01:40:00|10580.1|10579.4|10576.8|10575.8|10580.3|10579.4|10575.6|10574.8|377
1613612700000|2021-02-18 01:45:00|10576.7|10576|10578.7|10577.7|10578.8|10578|10576.2|10575.2|277
1613613000000|2021-02-18 01:50:00|10578.6|10577.6|10580.1|10579.4|10580.5|10579.6|10578.1|10577.1|308
1613613300000|2021-02-18 01:55:00|10580|10579.3|10577.2|10576.2|10581.3|10580.5|10577|10576.1|437
1613613600000|2021-02-18 02:00:00|10577.3|10576.3|10579.8|10578.8|10581.4|10580.6|10577.3|10576.3|426
1613613900000|2021-02-18 02:05:00|10579.4|10578.7|10580.5|10579.8|10581.8|10581|10578.3|10577.4|369
1613614200000|2021-02-18 02:10:00|10580.6|10579.9|10580.6|10579.6|10581.8|10581|10579.2|10578.3|330
1613614500000|2021-02-18 02:15:00|10580.5|10579.5|10580.4|10579.4|10583.1|10582.3|10580.2|10579.3|265
1613614800000|2021-02-18 02:20:00|10580.5|10579.5|10578.9|10577.9|10581.5|10580.6|10578.7|10577.7|287
1613615100000|2021-02-18 02:25:00|10578.8|10577.8|10579.5|10578.5|10580.6|10579.8|10578.8|10577.8|242
1613615400000|2021-02-18 02:30:00|10579.4|10578.4|10580.7|10579.7|10580.9|10580|10579.1|10578.1|185
1613615700000|2021-02-18 02:35:00|10580.8|10579.8|10579.4|10578.4|10580.8|10579.8|10579|10578.1|180
1613616000000|2021-02-18 02:40:00|10579.6|10578.7|10582.2|10581.2|10582.9|10582|10579.5|10578.5|296
1613616300000|2021-02-18 02:45:00|10582|10581.3|10584|10583|10584.3|10583.5|10581.3|10580.4|275
1613616600000|2021-02-18 02:50:00|10584.1|10583.1|10585.8|10584.8|10585.9|10585|10583.9|10582.9|373
1613616900000|2021-02-18 02:55:00|10585.7|10584.7|10585.3|10584.3|10585.9|10584.9|10584.1|10583.4|203
1613617200000|2021-02-18 03:00:00|10585.4|10584.4|10584.6|10583.6|10585.4|10584.6|10584.1|10583.4|259
1613617500000|2021-02-18 03:05:00|10584.4|10583.4|10585.3|10584.6|10586.9|10586.2|10584.3|10583.4|227
1613617800000|2021-02-18 03:10:00|10585.4|10584.7|10586.6|10585.6|10586.8|10586|10584.2|10583.5|264
1613618100000|2021-02-18 03:15:00|10586.7|10585.7|10586.7|10586|10588.7|10587.8|10586.3|10585.6|192
1613618400000|2021-02-18 03:20:00|10586.6|10585.9|10587.7|10587|10588.5|10587.7|10586.6|10585.9|290
1613618700000|2021-02-18 03:25:00|10587.8|10587.1|10586.8|10585.8|10588.3|10587.6|10586.2|10585.3|225
1613619000000|2021-02-18 03:30:00|10586.9|10585.9|10589.1|10588.4|10589.3|10588.5|10586.8|10585.8|289
1613619300000|2021-02-18 03:35:00|10589.2|10588.5|10589|10588.3|10589.7|10588.9|10588|10587.3|264
1613619600000|2021-02-18 03:40:00|10588.9|10588.2|10589.1|10588.1|10589.6|10588.9|10587.8|10587|205
1613619900000|2021-02-18 03:45:00|10589|10588|10589.5|10588.5|10590.7|10589.8|10588.3|10587.6|204
1613620200000|2021-02-18 03:50:00|10589.4|10588.4|10589.4|10588.7|10590.5|10589.8|10589|10588.3|159
1613620500000|2021-02-18 03:55:00|10589.5|10588.8|10588.8|10588.1|10590.3|10589.4|10588.8|10588|153
1613620800000|2021-02-18 04:00:00|10588.9|10588.2|10588.1|10587.4|10589.3|10588.6|10588.1|10587.4|150
1613621100000|2021-02-18 04:05:00|10588|10587.3|10585.9|10585.2|10588.5|10587.8|10585|10584.2|297
1613621400000|2021-02-18 04:10:00|10585.8|10585.1|10585.4|10584.7|10586.7|10586|10585|10584.3|174
1613621700000|2021-02-18 04:15:00|10585.5|10584.8|10584.5|10583.5|10585.9|10585.1|10584.3|10583.5|153
1613622000000|2021-02-18 04:20:00|10584.2|10583.6|10585.1|10584.4|10586|10585.3|10584.1|10583.3|310
1613622300000|2021-02-18 04:25:00|10585.3|10584.6|10584.9|10584.2|10585.5|10584.8|10584.2|10583.3|205
1613622600000|2021-02-18 04:30:00|10585.1|10584.1|10584.2|10583.5|10585.7|10584.8|10583.8|10583|230
1613622900000|2021-02-18 04:35:00|10584.1|10583.4|10583.8|10583.1|10584.8|10583.9|10583.5|10582.7|154
1613623200000|2021-02-18 04:40:00|10583.9|10583.2|10584.4|10583.7|10584.6|10583.9|10583.6|10582.8|89
1613623500000|2021-02-18 04:45:00|10584.5|10583.8|10584.6|10583.9|10585.3|10584.5|10584.2|10583.4|134
1613623800000|2021-02-18 04:50:00|10584.5|10583.8|10585.8|10585.1|10586.5|10585.8|10584.1|10583.4|197
1613624100000|2021-02-18 04:55:00|10585.7|10585|10587|10586.3|10587.7|10587|10585.6|10584.9|247
1613624400000|2021-02-18 05:00:00|10587.1|10586.4|10587.6|10586.9|10587.6|10586.9|10586.5|10585.7|137
1613624700000|2021-02-18 05:05:00|10587.5|10586.8|10588|10587.3|10589.2|10588.5|10587.5|10586.7|247
1613625000000|2021-02-18 05:10:00|10588.1|10587.4|10587|10586.3|10588.3|10587.5|10586.8|10585.9|217
1613625300000|2021-02-18 05:15:00|10587.2|10586.2|10588.6|10587.6|10588.7|10587.9|10587.1|10586.2|166
1613625600000|2021-02-18 05:20:00|10588.5|10587.8|10589.7|10589|10591.4|10590.6|10588.5|10587.8|289
1613625900000|2021-02-18 05:25:00|10589.8|10589.1|10589.3|10588.6|10590.2|10589.5|10589|10588.2|140
1613626200000|2021-02-18 05:30:00|10589.5|10588.5|10587.7|10586.7|10589.5|10588.8|10587.2|10586.3|218
1613626500000|2021-02-18 05:35:00|10587.6|10586.9|10585.8|10584.8|10587.8|10587|10585|10584.3|222
1613626800000|2021-02-18 05:40:00|10585.7|10585|10587.3|10586.6|10587.8|10587|10585.6|10584.6|212
1613627100000|2021-02-18 05:45:00|10587.2|10586.5|10586.2|10585.5|10587.7|10586.9|10586.1|10585.3|176
1613627400000|2021-02-18 05:50:00|10586.1|10585.4|10588|10587|10588.2|10587.3|10585.7|10585|340
1613627700000|2021-02-18 05:55:00|10587.9|10586.9|10587.4|10586.4|10588.5|10587.7|10587|10586.2|226
1613628000000|2021-02-18 06:00:00|10587.5|10586.5|10589.4|10588.4|10591.1|10590.2|10586.5|10585.7|364
1613628300000|2021-02-18 06:05:00|10589.3|10588.6|10591.1|10590.1|10591.3|10590.3|10589|10588.2|247
1613628600000|2021-02-18 06:10:00|10591.2|10590.2|10590.4|10589.4|10593|10592.1|10590.1|10589.2|298
1613628900000|2021-02-18 06:15:00|10590.3|10589.3|10589.5|10588.5|10591|10590.2|10589.4|10588.5|235
1613629200000|2021-02-18 06:20:00|10589.6|10588.6|10590.6|10589.9|10591.2|10590.3|10589.3|10588.5|180
1613629500000|2021-02-18 06:25:00|10590.5|10589.8|10591.5|10590.5|10592|10591.2|10590.2|10589.5|198
1613629800000|2021-02-18 06:30:00|10591.4|10590.4|10592.2|10591.2|10592.3|10591.4|10591.1|10590.3|119
1613630100000|2021-02-18 06:35:00|10592.3|10591.3|10592.3|10591.3|10592.5|10591.6|10591.2|10590.4|159
1613630400000|2021-02-18 06:40:00|10592|10591.4|10591.2|10590.2|10592.2|10591.4|10591|10590.2|166
1613630700000|2021-02-18 06:45:00|10591.1|10590.4|10590.5|10589.8|10591.8|10591.1|10590.4|10589.6|169
1613631000000|2021-02-18 06:50:00|10590.6|10589.9|10588.9|10587.9|10591|10590.2|10588.1|10587.3|202
1613631300000|2021-02-18 06:55:00|10588.8|10587.8|10589.6|10588.6|10590.2|10589.2|10588.8|10587.8|191
1613631600000|2021-02-18 07:00:00|10589.5|10588.5|10590.5|10589.8|10591.7|10590.9|10589.5|10588.5|280
1613631900000|2021-02-18 07:05:00|10590.4|10589.7|10589.5|10588.8|10590.6|10589.7|10587.8|10586.8|346
1613632200000|2021-02-18 07:10:00|10589.7|10588.7|10591.9|10590.9|10592.8|10592|10589.7|10588.7|468
1613632500000|2021-02-18 07:15:00|10591.8|10590.8|10589.6|10588.6|10592.9|10591.9|10589.1|10588.3|327
1613632800000|2021-02-18 07:20:00|10589.7|10588.7|10588.1|10587.4|10590.4|10589.6|10587.9|10587|268
1613633100000|2021-02-18 07:25:00|10588.3|10587.3|10587.3|10586.3|10588.5|10587.6|10585.9|10585.1|329
1613633400000|2021-02-18 07:30:00|10587|10586.4|10587.4|10586.4|10588.6|10587.7|10586.6|10585.8|419
1613633700000|2021-02-18 07:35:00|10587.5|10586.5|10583.8|10583.1|10588.2|10587.3|10583.7|10582.8|328
1613634000000|2021-02-18 07:40:00|10584|10583.3|10582.2|10581.5|10584.9|10584|10582.1|10581.4|376
1613634300000|2021-02-18 07:45:00|10582.3|10581.6|10582.7|10581.7|10583.6|10582.9|10580.3|10579.3|485
1613634600000|2021-02-18 07:50:00|10582.5|10581.8|10581.4|10580.7|10582.8|10582.1|10580.5|10579.6|320
1613634900000|2021-02-18 07:55:00|10581.5|10580.8|10581.8|10580.8|10583.9|10583|10580.9|10580.2|594
1613635200000|2021-02-18 08:00:00|10581.7|10581|10580.2|10579.5|10584.8|10584.1|10579.8|10578.8|651
1613635500000|2021-02-18 08:05:00|10580.3|10579.3|10584.8|10583.8|10585.4|10584.6|10580.1|10579.3|487
1613635800000|2021-02-18 08:10:00|10584.7|10583.7|10586.3|10585.6|10587.8|10586.9|10584.3|10583.5|608
1613636100000|2021-02-18 08:15:00|10586.2|10585.5|10579.5|10578.5|10586.3|10585.6|10579.4|10578.4|599
1613636400000|2021-02-18 08:20:00|10579.4|10578.4|10576.5|10575.5|10579.7|10578.7|10575.1|10574.4|840
1613636700000|2021-02-18 08:25:00|10576.3|10575.6|10574.9|10574.2|10577.2|10576.4|10573.6|10572.7|483
1613637000000|2021-02-18 08:30:00|10575|10574.3|10574.5|10573.8|10576.6|10575.9|10574.5|10573.8|438
1613637300000|2021-02-18 08:35:00|10574.6|10573.9|10575.6|10574.6|10577.8|10576.9|10574.6|10573.9|459
1613637600000|2021-02-18 08:40:00|10575.5|10574.8|10574.5|10573.8|10576|10575.2|10574.4|10573.6|318
1613637900000|2021-02-18 08:45:00|10574.6|10573.9|10574.2|10573.5|10575|10574.3|10571.7|10570.9|518
1613638200000|2021-02-18 08:50:00|10574|10573.3|10575.4|10574.7|10576.2|10575.3|10573.2|10572.5|433
1613638500000|2021-02-18 08:55:00|10575.3|10574.6|10573.1|10572.4|10575.3|10574.6|10571.7|10570.9|482
1613638800000|2021-02-18 09:00:00|10573.2|10572.5|10570.8|10570.1|10573.3|10572.5|10569.5|10568.6|530
1613639100000|2021-02-18 09:05:00|10570.9|10570.2|10575.6|10574.9|10576.2|10575.3|10570.9|10570|482
1613639400000|2021-02-18 09:10:00|10575.5|10574.8|10575.9|10575.2|10576.2|10575.4|10573.8|10572.9|360
1613639700000|2021-02-18 09:15:00|10576.1|10575.1|10576.1|10575.1|10577.5|10576.8|10574.6|10573.9|362
1613640000000|2021-02-18 09:20:00|10576|10575.3|10574.2|10573.5|10576.3|10575.6|10574.1|10573.3|351
1613640300000|2021-02-18 09:25:00|10574.1|10573.4|10573.1|10572.1|10574.5|10573.8|10572.4|10571.5|360
1613640600000|2021-02-18 09:30:00|10572.9|10572.2|10570.1|10569.4|10573|10572.3|10569.4|10568.7|371
1613640900000|2021-02-18 09:35:00|10570.2|10569.5|10572.6|10571.6|10573.5|10572.8|10570|10569.2|468
1613641200000|2021-02-18 09:40:00|10572.4|10571.7|10570.3|10569.6|10572.6|10571.8|10569.6|10568.8|440
1613641500000|2021-02-18 09:45:00|10570.4|10569.7|10574|10573.3|10574.8|10574|10570.3|10569.4|457
1613641800000|2021-02-18 09:50:00|10574.1|10573.4|10573.8|10572.8|10575.9|10575.2|10573.5|10572.6|406
1613642100000|2021-02-18 09:55:00|10573.9|10572.9|10570.4|10569.7|10575.1|10574.3|10570.3|10569.4|428
1613642400000|2021-02-18 10:00:00|10570.7|10570|10574.2|10573.2|10574.6|10573.7|10570.7|10569.9|421
1613642700000|2021-02-18 10:05:00|10574.1|10573.1|10573.3|10572.6|10574.6|10573.8|10572.3|10571.4|330
1613643000000|2021-02-18 10:10:00|10573.2|10572.5|10573.6|10572.9|10574.8|10574.1|10572.5|10571.7|362
1613643300000|2021-02-18 10:15:00|10573.7|10573|10575.4|10574.7|10575.7|10575|10573.6|10572.9|255
1613643600000|2021-02-18 10:20:00|10575.3|10574.6|10576.9|10575.9|10576.9|10576|10574.1|10573.2|307
1613643900000|2021-02-18 10:25:00|10576.8|10575.8|10576.5|10575.5|10577.5|10576.8|10575.5|10574.7|230
1613644200000|2021-02-18 10:30:00|10576.4|10575.4|10577.9|10577.2|10578.3|10577.3|10576|10575.2|349
1613644500000|2021-02-18 10:35:00|10577.8|10577.1|10577.4|10576.7|10578.1|10577.3|10576.9|10576.1|258
1613644800000|2021-02-18 10:40:00|10577.3|10576.6|10574.6|10573.6|10577.5|10576.7|10574.4|10573.6|274
1613645100000|2021-02-18 10:45:00|10574.7|10573.7|10575.1|10574.4|10576.2|10575.4|10573.8|10572.9|381
1613645400000|2021-02-18 10:50:00|10575.2|10574.5|10573|10572.3|10575.7|10575|10572.8|10571.9|272
1613645700000|2021-02-18 10:55:00|10572.9|10572.2|10573|10572.3|10573.2|10572.4|10572.1|10571.3|223
1613646000000|2021-02-18 11:00:00|10573.2|10572.2|10571.4|10570.4|10574.4|10573.7|10571.2|10570.4|313
1613646300000|2021-02-18 11:05:00|10571.5|10570.5|10568.2|10567.2|10572|10571.3|10565.1|10564.4|484
1613646600000|2021-02-18 11:10:00|10568.1|10567.1|10567.2|10566.2|10569.7|10568.8|10566.6|10565.9|329
1613646900000|2021-02-18 11:15:00|10567.3|10566.3|10567.2|10566.2|10568.4|10567.6|10567|10566.2|300
1613647200000|2021-02-18 11:20:00|10567.3|10566.3|10566.1|10565.4|10567.5|10566.8|10564.6|10563.8|274
1613647500000|2021-02-18 11:25:00|10566.2|10565.5|10566.1|10565.4|10567.9|10567.1|10565.4|10564.5|293
1613647800000|2021-02-18 11:30:00|10566|10565.3|10564.6|10563.9|10566.1|10565.4|10563.4|10562.6|299
1613648100000|2021-02-18 11:35:00|10564.7|10564|10565.3|10564.3|10566.1|10565.1|10564.1|10563.4|242
1613648400000|2021-02-18 11:40:00|10565.4|10564.4|10569.6|10568.9|10569.7|10569|10565|10564.2|404
1613648700000|2021-02-18 11:45:00|10569.5|10568.8|10567.5|10566.5|10570.2|10569.5|10566.2|10565.5|330
1613649000000|2021-02-18 11:50:00|10567.6|10566.6|10566.3|10565.6|10568|10567.2|10565.4|10564.7|320
1613649300000|2021-02-18 11:55:00|10566.2|10565.5|10569.9|10569.2|10570.6|10569.7|10566.1|10565.1|366
1613649600000|2021-02-18 12:00:00|10570|10569.3|10573.4|10572.4|10573.6|10572.7|10568.8|10568.1|431
1613649900000|2021-02-18 12:05:00|10573.5|10572.5|10574.3|10573.3|10575.3|10574.6|10572.9|10572.2|415
1613650200000|2021-02-18 12:10:00|10574.2|10573.5|10574.6|10573.9|10576|10575.1|10572.7|10572|419
1613650500000|2021-02-18 12:15:00|10574.5|10573.8|10575.5|10574.8|10577.2|10576.5|10574.1|10573.4|346
1613650800000|2021-02-18 12:20:00|10575.6|10574.9|10574.7|10574|10576.1|10575.2|10573.9|10573.2|270
1613651100000|2021-02-18 12:25:00|10574.8|10574.1|10573.3|10572.3|10574.9|10574.2|10572.8|10572|260
1613651400000|2021-02-18 12:30:00|10573.1|10572.4|10572.3|10571.6|10574.9|10574|10571|10570.3|336
1613651700000|2021-02-18 12:35:00|10572.2|10571.5|10571.2|10570.5|10572.4|10571.6|10570|10569.3|373
1613652000000|2021-02-18 12:40:00|10571.3|10570.6|10569.7|10569|10572.5|10571.5|10569.1|10568.4|321
1613652300000|2021-02-18 12:45:00|10569.6|10568.9|10566.2|10565.2|10571.5|10570.8|10565.5|10564.6|470
1613652600000|2021-02-18 12:50:00|10566.3|10565.3|10568.9|10567.9|10570.6|10569.7|10565.5|10564.7|495
1613652900000|2021-02-18 12:55:00|10568.8|10567.8|10571.2|10570.5|10572.3|10571.5|10568.6|10567.8|389
1613653200000|2021-02-18 13:00:00|10571.1|10570.4|10572|10571.3|10574.1|10573.3|10570.1|10569.2|495
1613653500000|2021-02-18 13:05:00|10571.9|10571.2|10568.5|10567.8|10572.5|10571.6|10566.3|10565.6|452
1613653800000|2021-02-18 13:10:00|10568.6|10567.9|10566.5|10565.5|10569.6|10568.8|10565.6|10564.7|441
1613654100000|2021-02-18 13:15:00|10566.6|10565.6|10569.3|10568.6|10569.3|10568.6|10565.9|10565.1|338
1613654400000|2021-02-18 13:20:00|10569.2|10568.5|10569.4|10568.7|10572.9|10571.9|10569|10568.2|476
1613654700000|2021-02-18 13:25:00|10569.5|10568.8|10570.4|10567.6|10571.3|10570.5|10568|10566.3|388
1613655000000|2021-02-18 13:30:00|10571.3|10568.1|10569.7|10569|10572.8|10571.8|10568.6|10566.3|437
1613655300000|2021-02-18 13:35:00|10569.6|10568.9|10568.6|10567.9|10570.7|10569.9|10567.3|10566.5|547
1613655600000|2021-02-18 13:40:00|10568.7|10568|10567.3|10566.3|10569.3|10568.6|10564|10563.3|734
1613655900000|2021-02-18 13:45:00|10567.2|10566.5|10566.2|10565.5|10568.4|10567.7|10564.9|10563.9|649
1613656200000|2021-02-18 13:50:00|10566.1|10565.4|10564.2|10563.2|10567|10566.2|10563.1|10562.4|481
1613656500000|2021-02-18 13:55:00|10564.3|10563.3|10562.8|10561.8|10564.3|10563.6|10560.2|10559.5|477
1613656800000|2021-02-18 14:00:00|10562.9|10562.2|10571.3|10570.6|10571.7|10570.8|10561.5|10560.6|815
1613657100000|2021-02-18 14:05:00|10571.4|10570.7|10571.5|10570.5|10573.3|10572.5|10568.4|10567.5|696
1613657400000|2021-02-18 14:10:00|10571.6|10570.6|10574.9|10573.9|10576.2|10575.3|10571.1|10570.1|696
1613657700000|2021-02-18 14:15:00|10574.8|10573.8|10572.9|10572.2|10575|10574.2|10571.1|10570.3|559
1613658000000|2021-02-18 14:20:00|10573|10572.3|10572.4|10571.7|10574.5|10573.6|10570.5|10569.6|387
1613658300000|2021-02-18 14:25:00|10572.3|10571.6|10577.2|10576.5|10577.4|10576.7|10571.1|10570.2|334
1613658600000|2021-02-18 14:30:00|10577.3|10576.3|10577.9|10576.9|10579.8|10579|10575.9|10575|476
1613658900000|2021-02-18 14:35:00|10578.1|10577.1|10579.5|10578.8|10579.6|10578.9|10574.9|10574.2|354
1613659200000|2021-02-18 14:40:00|10579.6|10578.6|10578.3|10577.3|10580.5|10579.8|10577.4|10576.5|503
1613659500000|2021-02-18 14:45:00|10578.2|10577.5|10580.3|10579.6|10581.3|10580.6|10578.2|10577.3|398
1613659800000|2021-02-18 14:50:00|10580.7|10580|10585.6|10584.6|10585.9|10585.2|10580.2|10579.5|480
1613660100000|2021-02-18 14:55:00|10585.5|10584.8|10584|10583.3|10585.7|10584.9|10581.6|10580.9|400
1613660400000|2021-02-18 15:00:00|10583.7|10583|10586|10585.3|10586.4|10585.5|10583|10582|460
1613660700000|2021-02-18 15:05:00|10586.1|10585.4|10583.7|10582.7|10587.6|10586.9|10581.2|10580.5|645
1613661000000|2021-02-18 15:10:00|10583.5|10582.8|10586.4|10585.4|10586.4|10585.6|10582.2|10581.5|547
1613661300000|2021-02-18 15:15:00|10586.3|10585.6|10585.3|10584.6|10588.3|10587.6|10583.4|10582.7|495
1613661600000|2021-02-18 15:20:00|10585.2|10584.5|10585.9|10584.9|10588.1|10587.4|10585|10584.3|567
1613661900000|2021-02-18 15:25:00|10586|10585.2|10583|10582|10586.1|10585.3|10580.1|10579.4|569
1613662200000|2021-02-18 15:30:00|10583.1|10582.1|10577.6|10576.9|10583.5|10582.7|10576.3|10575.6|679
1613662500000|2021-02-18 15:35:00|10577.7|10577|10575.8|10575.1|10578.9|10578.2|10575.5|10574.8|442
1613662800000|2021-02-18 15:40:00|10575.9|10575.2|10575.5|10574.8|10576.4|10575.7|10573.1|10572.2|487
1613663100000|2021-02-18 15:45:00|10575.4|10574.7|10573.8|10573.1|10578.4|10577.4|10572.7|10571.9|481
1613663400000|2021-02-18 15:50:00|10574.1|10573|10574.3|10573.3|10577.4|10576.6|10573.4|10572.6|629
1613663700000|2021-02-18 15:55:00|10574.4|10573.4|10578.9|10577.9|10580.4|10579.5|10574.1|10573.2|535
1613664000000|2021-02-18 16:00:00|10579|10578|10577.7|10576.7|10579.9|10579.2|10576.8|10576|483
1613664300000|2021-02-18 16:05:00|10577.8|10576.8|10579|10578.3|10579.4|10578.6|10576.9|10576.2|354
1613664600000|2021-02-18 16:10:00|10579.1|10578.4|10578.9|10577.9|10579.5|10578.6|10577.9|10577.1|276
1613664900000|2021-02-18 16:15:00|10579|10578|10574.5|10573.8|10579.6|10578.6|10574.1|10573.2|348
1613665200000|2021-02-18 16:20:00|10574.6|10573.9|10573.5|10572.5|10575.1|10574.2|10572.8|10571.9|331
1613665500000|2021-02-18 16:25:00|10573.6|10572.6|10573.1|10572.1|10573.9|10573|10571.5|10570.6|360
1613665800000|2021-02-18 16:30:00|10572.8|10572.2|10572.2|10571.5|10573.3|10572.4|10571.3|10570.4|430
1613666100000|2021-02-18 16:35:00|10572.1|10571.4|10572.3|10571.3|10572.7|10571.8|10570.7|10569.9|259
1613666400000|2021-02-18 16:40:00|10572.2|10571.2|10573|10572.3|10573.1|10572.4|10571.3|10570.4|258
1613666700000|2021-02-18 16:45:00|10573.1|10572.4|10570.5|10569.8|10574|10573.1|10570.5|10569.8|226
1613667000000|2021-02-18 16:50:00|10570.6|10569.9|10569.8|10568.8|10571.1|10570.3|10568.8|10568|266
1613667300000|2021-02-18 16:55:00|10569.7|10569|10570.2|10569.5|10570.6|10569.7|10568.6|10567.7|309
1613667600000|2021-02-18 17:00:00|10570.1|10569.4|10568.7|10567.7|10570.9|10570.2|10567.5|10566.7|372
1613667900000|2021-02-18 17:05:00|10568.8|10567.8|10570.1|10569.1|10570.7|10569.8|10568.6|10567.8|293
1613668200000|2021-02-18 17:10:00|10570|10569|10570.8|10570.1|10570.9|10570.2|10569.6|10568.6|220
1613668500000|2021-02-18 17:15:00|10570.9|10570.2|10572.3|10571.3|10572.5|10571.7|10570.8|10569.9|282
1613668800000|2021-02-18 17:20:00|10572.1|10571.4|10572.1|10571.4|10572.7|10571.9|10571.4|10570.6|307
1613669100000|2021-02-18 17:25:00|10572|10571.3|10573.1|10572.4|10573.6|10572.7|10572|10571.3|194
1613669400000|2021-02-18 17:30:00|10573|10572.3|10570.8|10570.1|10573.1|10572.4|10570.6|10569.6|192
1613669700000|2021-02-18 17:35:00|10570.6|10569.9|10570.3|10569.6|10571.2|10570.2|10570.1|10569.3|141
1613670000000|2021-02-18 17:40:00|10570.4|10569.7|10570.5|10569.5|10571.4|10570.5|10570.2|10569.4|133
1613670300000|2021-02-18 17:45:00|10570.4|10569.4|10570.2|10569.5|10570.8|10570|10569.7|10568.8|160
1613670600000|2021-02-18 17:50:00|10570.1|10569.4|10570|10569.3|10570.6|10569.8|10569.8|10568.9|178
1613670900000|2021-02-18 17:55:00|10569.9|10569.2|10565.6|10564.6|10570.1|10569.4|10564.8|10563.9|370
1613671200000|2021-02-18 18:00:00|10565.5|10564.5|10568.2|10567.2|10568.3|10567.3|10564.6|10563.7|354
1613671500000|2021-02-18 18:05:00|10568.3|10567.3|10567.4|10566.7|10568.9|10568.1|10567.2|10566.5|208
1613671800000|2021-02-18 18:10:00|10567.3|10566.6|10569.3|10568.6|10570.1|10569.3|10567.3|10566.6|160
1613672100000|2021-02-18 18:15:00|10569.4|10568.7|10568.8|10568.1|10569.7|10568.8|10568.7|10567.9|194
1613672400000|2021-02-18 18:20:00|10568.7|10568|10569.2|10568.5|10570.7|10569.7|10568.5|10567.8|256
1613672700000|2021-02-18 18:25:00|10569.1|10568.4|10567.2|10566.5|10569.1|10568.4|10566.7|10565.9|224
1613673000000|2021-02-18 18:30:00|10567.4|10566.7|10567.7|10567|10568|10567.1|10566.8|10566.1|194
1613673300000|2021-02-18 18:35:00|10567.6|10566.9|10568.2|10567.5|10569|10568.3|10567.6|10566.9|140
1613673600000|2021-02-18 18:40:00|10568.1|10567.4|10567.8|10567.1|10568.6|10567.8|10567.3|10566.6|155
1613673900000|2021-02-18 18:45:00|10567.9|10567.2|10568.8|10568.1|10568.8|10568.1|10567.1|10566.4|127
1613674200000|2021-02-18 18:50:00|10568.7|10568|10569.9|10569.2|10569.9|10569.2|10567.6|10566.8|137
1613674500000|2021-02-18 18:55:00|10569.8|10569.1|10570.2|10569.5|10570.3|10569.6|10569.2|10568.5|169
1613674800000|2021-02-18 19:00:00|10570.1|10569.2|10568|10567.3|10570.3|10569.5|10567.1|10566.3|291
1613675100000|2021-02-18 19:05:00|10567.9|10567.2|10567.1|10566.4|10568|10567.2|10566.3|10565.6|212
1613675400000|2021-02-18 19:10:00|10566.9|10566.2|10566.5|10565.8|10567.5|10566.5|10565.8|10565.1|147
1613675700000|2021-02-18 19:15:00|10566.4|10565.7|10567.4|10566.7|10567.5|10566.7|10566.4|10565.7|143
1613676000000|2021-02-18 19:20:00|10567.3|10566.6|10566.9|10566.2|10567.6|10566.9|10566.4|10565.7|120
1613676300000|2021-02-18 19:25:00|10567|10566.3|10565.8|10565.1|10567.2|10566.5|10565.6|10564.9|91
1613676600000|2021-02-18 19:30:00|10565.7|10565|10566.3|10565.6|10566.4|10565.7|10565.3|10564.4|132
1613676900000|2021-02-18 19:35:00|10566.4|10565.7|10567.6|10566.9|10567.8|10567|10566.1|10565.4|106
1613677200000|2021-02-18 19:40:00|10567.7|10567|10567.9|10567.2|10568.3|10567.4|10567.4|10566.6|132
1613677500000|2021-02-18 19:45:00|10568.1|10567.4|10568.8|10567.8|10569.3|10568.4|10567.9|10567.1|187
1613677800000|2021-02-18 19:50:00|10568.7|10567.7|10568.6|10567.9|10569.1|10568.3|10567.6|10566.8|141
1613678100000|2021-02-18 19:55:00|10568.3|10567.6|10569|10568.3|10570.2|10569.4|10567.8|10567.1|256
1613678400000|2021-02-18 20:00:00|10569.1|10568.4|10568.4|10567.7|10569.3|10568.4|10567.9|10566.9|146
1613678700000|2021-02-18 20:05:00|10568.5|10567.8|10567.8|10567.1|10568.5|10567.8|10566.7|10566|141
1613679000000|2021-02-18 20:10:00|10567.7|10567|10566.7|10566|10568|10567.3|10566.6|10565.9|113
1613679300000|2021-02-18 20:15:00|10567|10565.9|10565.7|10565|10567|10566.2|10565.6|10564.8|128
1613679600000|2021-02-18 20:20:00|10565.6|10564.9|10565.4|10564.4|10566.6|10565.8|10565.2|10564.3|102
1613679900000|2021-02-18 20:25:00|10565.3|10564.3|10565.3|10564.6|10565.7|10565|10564.1|10563.4|103
1613680200000|2021-02-18 20:30:00|10565.4|10564.7|10565.8|10565.1|10566.4|10565.6|10565.3|10564.6|131
1613680500000|2021-02-18 20:35:00|10565.9|10565.2|10565.4|10564.4|10565.9|10565.2|10564.8|10563.9|102
1613680800000|2021-02-18 20:40:00|10565.3|10564.3|10565.5|10564.5|10565.6|10564.8|10563.4|10562.6|181
1613681100000|2021-02-18 20:45:00|10565.6|10564.6|10564.9|10564.2|10565.9|10565.1|10564.6|10563.7|179
1613681400000|2021-02-18 20:50:00|10565|10564.3|10565.2|10564.5|10565.9|10565.2|10564.7|10564|143
1613681700000|2021-02-18 20:55:00|10565.3|10564.3|10565.9|10565.2|10566|10565.2|10564.8|10564|137
1613682000000|2021-02-18 21:00:00|10565.7|10564.7|10566.5|10565.8|10566.7|10565.8|10565.1|10564.2|171
1613682300000|2021-02-18 21:05:00|10566.7|10565.7|10566.5|10565.8|10567.1|10566.1|10566.4|10565.6|62
1613682600000|2021-02-18 21:10:00|10566.6|10565.6|10565.6|10564.6|10566.8|10565.8|10565.4|10564.5|127
1613682900000|2021-02-18 21:15:00|10565.5|10564.5|10566.1|10565.1|10566.6|10565.7|10565.3|10564.4|113
1613683200000|2021-02-18 21:20:00|10566.2|10565.4|10567.3|10566.6|10567.8|10566.8|10566.2|10565.4|144
1613683500000|2021-02-18 21:25:00|10567.2|10566.5|10567|10566|10567.3|10566.5|10566.6|10565.7|98
1613683800000|2021-02-18 21:30:00|10566.9|10565.9|10567.4|10566.7|10567.7|10566.8|10566.7|10565.7|199
1613684100000|2021-02-18 21:35:00|10567.3|10566.6|10567.7|10566.7|10568.1|10567.1|10567.3|10566.5|164
1613684400000|2021-02-18 21:40:00|10567.6|10566.6|10567.6|10566.6|10567.7|10566.9|10567.5|10566.5|137
1613684700000|2021-02-18 21:45:00|10567.7|10566.7|10567.9|10566.9|10568|10567|10567.6|10566.6|109
1613685000000|2021-02-18 21:50:00|10567.8|10566.8|10568.2|10567.2|10569.7|10568.7|10567.2|10566.2|242
1613685300000|2021-02-18 21:55:00|10568.3|10567.3|10568.5|10566.3|10569|10567.3|10566.8|10564.4|200
1613685600000|2021-02-18 22:00:00|10567.1|10566.4|10573.7|10568|10574|10568.6|10567.1|10566.2|37
1613685900000|2021-02-18 22:05:00|10573.9|10569|10573.1|10567.1|10574.2|10569|10572.7|10566.7|122
1613686200000|2021-02-18 22:10:00|10572.8|10566.8|10571.5|10568|10573.8|10569|10568.9|10565.9|113
1613686500000|2021-02-18 22:15:00|10571.4|10566.6|10571.3|10566.3|10572.6|10568.4|10570.8|10565.8|197
1613686800000|2021-02-18 22:20:00|10571.5|10566.4|10571.1|10568.6|10572.3|10568.6|10570.4|10565.7|148
1613687100000|2021-02-18 22:25:00|10570.9|10568.2|10571.1|10568.3|10571.8|10569.1|10569.8|10566.9|127
1613687400000|2021-02-18 22:30:00|10570.9|10568|10571|10568.7|10571.4|10569.2|10570.5|10568|1082
1613687700000|2021-02-18 22:35:00|10570.9|10569.1|10570.8|10568.6|10571.1|10569.2|10569.5|10568.2|999
1613688000000|2021-02-18 22:40:00|10570.7|10568.5|10570.6|10568.8|10571|10569.7|10570|10568.3|949
1613688300000|2021-02-18 22:45:00|10570.5|10568.6|10570.2|10568.4|10571.4|10569.9|10569.8|10567.8|1604
1613688600000|2021-02-18 22:50:00|10570.3|10568.5|10570.2|10568.6|10571.4|10569.4|10569.6|10568.1|1286
1613688900000|2021-02-18 22:55:00|10570.1|10568.5|10570.1|10568.5|10571.2|10569.3|10569.8|10567.4|843
1613689200000|2021-02-18 23:00:00|10569.9|10568.2|10569.1|10568.1|10570.1|10568.8|10568.6|10567.6|169
1613689500000|2021-02-18 23:05:00|10569|10568.3|10568.8|10567.8|10569.4|10568.4|10568.5|10567.5|90
1613689800000|2021-02-18 23:10:00|10568.9|10567.9|10566.9|10565.9|10568.9|10567.9|10566.8|10565.8|121
1613690100000|2021-02-18 23:15:00|10566.8|10565.8|10566.5|10565.5|10567.1|10566.3|10566.3|10565.4|87
1613690400000|2021-02-18 23:20:00|10566.4|10565.4|10565.9|10565.2|10566.4|10565.4|10565.4|10564.6|99
1613690700000|2021-02-18 23:25:00|10565.8|10565.1|10565.9|10564.9|10566.4|10565.4|10565.8|10564.8|75
1613691000000|2021-02-18 23:30:00|10566|10565|10566.7|10565.7|10566.8|10565.8|10565.5|10564.8|134
1613691300000|2021-02-18 23:35:00|10566.6|10565.6|10566.4|10565.4|10566.8|10566|10565.4|10564.7|137
1613691600000|2021-02-18 23:40:00|10566.3|10565.3|10567.7|10567|10568.2|10567.3|10565.6|10564.9|160
1613691900000|2021-02-18 23:45:00|10567.6|10566.9|10567.6|10566.9|10567.7|10567|10565.6|10564.7|193
1613692200000|2021-02-18 23:50:00|10567.8|10566.8|10566.7|10566|10567.8|10567|10565.9|10565|145
1613692500000|2021-02-18 23:55:00|10566.6|10565.9|10566.1|10565.1|10566.9|10566|10565.8|10564.9|199
1613692800000|2021-02-19 00:00:00|10566|10565|10572.1|10571.1|10572.9|10572.2|10565.8|10564.8|410
1613693100000|2021-02-19 00:05:00|10571.9|10570.9|10568.8|10567.8|10572|10571|10568.5|10567.6|229
1613693400000|2021-02-19 00:10:00|10568.7|10567.7|10567.9|10566.9|10569.9|10569.1|10566.6|10565.9|232
1613693700000|2021-02-19 00:15:00|10567.7|10567|10569.6|10568.9|10569.7|10568.9|10566.6|10565.8|204
1613694000000|2021-02-19 00:20:00|10569.5|10568.8|10571|10570.3|10571.5|10570.5|10568.7|10567.9|233
1613694300000|2021-02-19 00:25:00|10571.1|10570.4|10571.7|10570.7|10571.9|10571.1|10571|10570.2|147
1613694600000|2021-02-19 00:30:00|10571.6|10570.9|10570.6|10569.6|10572.9|10571.9|10570.2|10569.3|161
1613694900000|2021-02-19 00:35:00|10570.7|10569.7|10570.4|10569.4|10571.1|10570.3|10569|10568.1|200
1613695200000|2021-02-19 00:40:00|10570.5|10569.5|10571.7|10570.7|10573.5|10572.5|10570.1|10569.2|268
1613695500000|2021-02-19 00:45:00|10571.6|10570.6|10573.9|10572.9|10574.8|10573.8|10569.9|10569.2|283
1613695800000|2021-02-19 00:50:00|10574|10573|10570|10569|10574|10573|10569.4|10568.6|443
1613696100000|2021-02-19 00:55:00|10570.5|10569.5|10567.4|10566.4|10572|10571.1|10566.9|10565.9|392
1613696400000|2021-02-19 01:00:00|10567.3|10566.3|10570.6|10569.6|10570.8|10569.8|10565.7|10564.7|477
1613696700000|2021-02-19 01:05:00|10570.5|10569.5|10569.8|10568.8|10571.8|10570.9|10569.3|10568.3|289
1613697000000|2021-02-19 01:10:00|10569.9|10568.9|10571.1|10570.1|10571.2|10570.3|10569.6|10568.7|202
1613697300000|2021-02-19 01:15:00|10571.2|10570.2|10568.5|10567.8|10571.8|10570.8|10568.5|10567.8|233
1613697600000|2021-02-19 01:20:00|10568.4|10567.7|10571.2|10570.5|10572.1|10571.1|10568.4|10567.6|242
1613697900000|2021-02-19 01:25:00|10571.3|10570.6|10569.6|10568.6|10571.3|10570.6|10569.2|10568.3|179
1613698200000|2021-02-19 01:30:00|10569.5|10568.5|10566.1|10565.1|10569.5|10568.5|10566|10565.1|341
1613698500000|2021-02-19 01:35:00|10566.2|10565.2|10566.8|10565.8|10568.2|10567.2|10565.2|10564.2|343
1613698800000|2021-02-19 01:40:00|10566.9|10565.9|10569|10568|10569.7|10568.7|10566.8|10565.9|293
1613699100000|2021-02-19 01:45:00|10569.1|10568.1|10567.7|10566.7|10569.2|10568.4|10567.4|10566.4|171
1613699400000|2021-02-19 01:50:00|10567.8|10566.8|10568|10567.3|10568.5|10567.7|10567.7|10566.7|168
1613699700000|2021-02-19 01:55:00|10568.2|10567.2|10570.5|10569.5|10570.5|10569.5|10568|10567.1|172
1613700000000|2021-02-19 02:00:00|10570.4|10569.4|10571.7|10570.7|10572|10571.1|10570|10569.1|207
1613700300000|2021-02-19 02:05:00|10571.6|10570.6|10572.6|10571.9|10572.7|10571.9|10571.1|10570.2|253
1613700600000|2021-02-19 02:10:00|10572.8|10571.8|10572.6|10571.6|10573.7|10572.7|10571.9|10571|257
1613700900000|2021-02-19 02:15:00|10572.5|10571.8|10573.3|10572.3|10573.3|10572.5|10571.9|10571.1|180
1613701200000|2021-02-19 02:20:00|10573.2|10572.2|10573.1|10572.4|10573.4|10572.6|10572.5|10571.6|169
1613701500000|2021-02-19 02:25:00|10573|10572.3|10571.1|10570.4|10573|10572.3|10571.1|10570.2|242
1613701800000|2021-02-19 02:30:00|10571.4|10570.7|10570.3|10569.3|10572.2|10571.5|10570.1|10569.2|230
1613702100000|2021-02-19 02:35:00|10570.2|10569.2|10569.3|10568.3|10570.9|10570.1|10569|10568.1|259
1613702400000|2021-02-19 02:40:00|10569.2|10568.2|10564.6|10563.6|10570.6|10569.8|10563.8|10562.8|405
1613702700000|2021-02-19 02:45:00|10564.5|10563.5|10565.5|10564.5|10565.8|10565.1|10564.1|10563.3|323
1613703000000|2021-02-19 02:50:00|10565.7|10564.7|10566|10565|10567.3|10566.5|10565.1|10564.3|202
1613703300000|2021-02-19 02:55:00|10566.1|10565.1|10567.7|10566.7|10568.1|10567.1|10565.3|10564.4|311
1613703600000|2021-02-19 03:00:00|10567.8|10566.8|10567.2|10566.2|10568.3|10567.3|10566.8|10566|206
1613703900000|2021-02-19 03:05:00|10567.1|10566.1|10567.7|10567|10567.8|10567.1|10565.6|10564.8|207
1613704200000|2021-02-19 03:10:00|10567.8|10567.1|10567|10566.3|10568.8|10568|10566.9|10566.2|252
1613704500000|2021-02-19 03:15:00|10566.9|10566.2|10567.9|10567.2|10568.8|10568|10566.6|10565.7|200
1613704800000|2021-02-19 03:20:00|10568|10567.3|10569.6|10568.9|10570|10569.2|10567.7|10566.9|221
1613705100000|2021-02-19 03:25:00|10569.7|10569|10569.4|10568.7|10569.9|10569.1|10569.2|10568.3|180
1613705400000|2021-02-19 03:30:00|10569.5|10568.8|10568.7|10568|10569.9|10569|10568.6|10567.8|131
1613705700000|2021-02-19 03:35:00|10568.8|10568.1|10570.3|10569.3|10570.8|10570|10568.5|10567.7|109
1613706000000|2021-02-19 03:40:00|10570.4|10569.4|10570.9|10569.9|10571|10570.2|10570.2|10569.3|128
1613706300000|2021-02-19 03:45:00|10570.8|10569.8|10570.7|10570|10571.3|10570.4|10570.5|10569.6|156
1613706600000|2021-02-19 03:50:00|10570.6|10569.9|10571|10570.3|10571.2|10570.4|10570.3|10569.4|162
1613706900000|2021-02-19 03:55:00|10570.9|10570.2|10570.8|10570.1|10571.8|10571.1|10570.8|10569.9|141
1613707200000|2021-02-19 04:00:00|10570.7|10570|10572.3|10571.3|10573.1|10572.3|10570.5|10569.6|234
1613707500000|2021-02-19 04:05:00|10572.1|10571.4|10570.6|10569.9|10572.7|10571.8|10570.6|10569.7|171
1613707800000|2021-02-19 04:10:00|10570.5|10569.8|10568.4|10567.7|10570.9|10570|10568.4|10567.5|298
1613708100000|2021-02-19 04:15:00|10568.5|10567.8|10566.4|10565.4|10568.6|10567.8|10566.1|10565.1|277
1613708400000|2021-02-19 04:20:00|10566.3|10565.3|10567.4|10566.7|10567.7|10566.9|10566.3|10565.3|177
1613708700000|2021-02-19 04:25:00|10567.2|10566.5|10567.4|10566.7|10568.2|10567.4|10566.6|10565.9|148
1613709000000|2021-02-19 04:30:00|10567.6|10566.6|10568.1|10567.4|10568.7|10567.9|10567.2|10566.4|131
1613709300000|2021-02-19 04:35:00|10568.3|10567.6|10569.8|10568.8|10569.9|10569|10568.1|10567.1|155
1613709600000|2021-02-19 04:40:00|10569.7|10568.7|10567.8|10567.1|10570|10569.1|10567.7|10566.9|146
1613709900000|2021-02-19 04:45:00|10567.9|10567.2|10565.7|10565|10567.9|10567.2|10565.2|10564.4|242
1613710200000|2021-02-19 04:50:00|10565.8|10565.1|10561.6|10560.9|10566.2|10565.5|10561.3|10560.6|228
1613710500000|2021-02-19 04:55:00|10561.5|10560.8|10560.1|10559.4|10563.2|10562.3|10559.2|10558.2|306
1613710800000|2021-02-19 05:00:00|10559.9|10559.2|10558.7|10557.7|10560.7|10559.8|10558.1|10557.4|323
1613711100000|2021-02-19 05:05:00|10558.6|10557.6|10558.3|10557.3|10559.2|10558.3|10556.3|10555.6|285
1613711400000|2021-02-19 05:10:00|10558.2|10557.2|10558.4|10557.4|10559.9|10558.9|10557.7|10557|286
1613711700000|2021-02-19 05:15:00|10558.5|10557.7|10560.2|10559.5|10560.6|10559.9|10558.1|10557.4|363
1613712000000|2021-02-19 05:20:00|10560.1|10559.4|10558.6|10557.9|10560.2|10559.5|10557.8|10556.9|236
1613712300000|2021-02-19 05:25:00|10558.7|10558|10557.2|10556.5|10558.9|10558.2|10557.1|10556.4|283
1613712600000|2021-02-19 05:30:00|10557.3|10556.6|10558.4|10557.4|10559.3|10558.4|10556.2|10555.4|313
1613712900000|2021-02-19 05:35:00|10558.3|10557.6|10558.5|10557.5|10558.9|10557.9|10556.9|10556.1|235
1613713200000|2021-02-19 05:40:00|10558.3|10557.6|10557.6|10556.6|10558.5|10557.7|10556.3|10555.5|232
1613713500000|2021-02-19 05:45:00|10557.4|10556.7|10559.2|10558.5|10559.8|10558.9|10557.3|10556.5|215
1613713800000|2021-02-19 05:50:00|10559|10558.3|10558.3|10557.6|10559|10558.3|10556.8|10556|197
1613714100000|2021-02-19 05:55:00|10558.6|10557.5|10558.9|10557.9|10559.5|10558.6|10557.7|10557|251
1613714400000|2021-02-19 06:00:00|10558.6|10557.4|10556.2|10555.2|10559.3|10558.5|10555.4|10554.5|265
1613714700000|2021-02-19 06:05:00|10556.3|10555.3|10556.6|10555.9|10556.8|10556.1|10555|10554.1|220
1613715000000|2021-02-19 06:10:00|10556.5|10555.8|10557.2|10556.5|10558.7|10558|10556.5|10555.7|252
1613715300000|2021-02-19 06:15:00|10557.4|10556.7|10558.9|10557.9|10559|10558.2|10557|10556.1|205
1613715600000|2021-02-19 06:20:00|10559|10558|10560.3|10559.6|10560.6|10559.8|10558.7|10557.8|203
1613715900000|2021-02-19 06:25:00|10560.2|10559.5|10561.1|10560.1|10563.1|10562.1|10560|10559.2|289
1613716200000|2021-02-19 06:30:00|10561|10560.3|10561.5|10560.8|10562.4|10561.6|10560.2|10559.5|221
1613716500000|2021-02-19 06:35:00|10561.6|10560.9|10562.8|10561.8|10563.3|10562.4|10561.2|10560.3|149
1613716800000|2021-02-19 06:40:00|10562.9|10561.9|10565.2|10564.2|10569.2|10567.7|10561.5|10560.7|325
1613717100000|2021-02-19 06:45:00|10565.3|10564.3|10564|10563|10565.5|10564.7|10562.8|10561.9|255
1613717400000|2021-02-19 06:50:00|10563.9|10562.9|10565.3|10564.6|10565.6|10564.7|10563.5|10562.5|169
1613717700000|2021-02-19 06:55:00|10565.4|10564.7|10566.3|10565.3|10566.3|10565.3|10563.8|10562.9|196
1613718000000|2021-02-19 07:00:00|10566.2|10565.2|10569.4|10568.7|10570.2|10569.5|10565.7|10564.8|422
1613718300000|2021-02-19 07:05:00|10569.2|10568.5|10568.5|10567.8|10569.7|10569|10567.7|10567|388
1613718600000|2021-02-19 07:10:00|10568.6|10567.9|10563.9|10563.2|10569.2|10568.5|10563.8|10563.1|361
1613718900000|2021-02-19 07:15:00|10563.8|10563.1|10561.4|10560.7|10565.1|10564.3|10561|10560.3|481
1613719200000|2021-02-19 07:20:00|10561.3|10560.6|10562.2|10561.5|10564.7|10563.9|10561.3|10560.4|231
1613719500000|2021-02-19 07:25:00|10562.3|10561.6|10565.7|10564.7|10565.9|10565.1|10562.2|10561.5|261
1613719800000|2021-02-19 07:30:00|10565.6|10564.9|10563.6|10562.9|10566.5|10565.8|10563.3|10562.6|294
1613720100000|2021-02-19 07:35:00|10563.7|10563|10563.1|10562.4|10564.6|10563.9|10562.7|10561.9|175
1613720400000|2021-02-19 07:40:00|10563.2|10562.5|10562.7|10561.7|10564.1|10563.4|10561.4|10560.4|255
1613720700000|2021-02-19 07:45:00|10563.1|10562.4|10562.6|10561.9|10563.3|10562.4|10561.6|10560.7|189
1613721000000|2021-02-19 07:50:00|10562.5|10561.8|10559.2|10558.2|10562.8|10562.1|10558.2|10557.2|308
1613721300000|2021-02-19 07:55:00|10559.3|10558.3|10560.8|10560.1|10561.3|10560.5|10557.9|10557.2|284
1613721600000|2021-02-19 08:00:00|10561|10560|10560.5|10559.8|10562.5|10561.8|10558.2|10557.3|437
1613721900000|2021-02-19 08:05:00|10560.7|10559.7|10556.4|10555.4|10560.7|10559.8|10556|10555.1|346
1613722200000|2021-02-19 08:10:00|10556.5|10555.5|10554.5|10553.5|10557.1|10556.3|10554.2|10553.4|247
1613722500000|2021-02-19 08:15:00|10554.4|10553.4|10557.7|10556.7|10558|10557.1|10553.9|10552.9|386
1613722800000|2021-02-19 08:20:00|10557.6|10556.6|10553.6|10552.6|10557.7|10556.7|10553.6|10552.6|294
1613723100000|2021-02-19 08:25:00|10553.7|10552.7|10552.5|10551.5|10554.8|10554|10552.5|10551.5|281
1613723400000|2021-02-19 08:30:00|10552.3|10551.6|10544.5|10543.5|10553.7|10552.7|10543.9|10542.9|693
1613723700000|2021-02-19 08:35:00|10544.4|10543.4|10541.4|10540.7|10544.6|10543.7|10540.5|10539.8|687
1613724000000|2021-02-19 08:40:00|10541.3|10540.6|10539|10538|10541.3|10540.6|10534.3|10533.4|620
1613724300000|2021-02-19 08:45:00|10538.9|10537.9|10535.2|10534.5|10538.9|10538.1|10534.3|10533.3|528
1613724600000|2021-02-19 08:50:00|10535.3|10534.3|10536.7|10536|10539.3|10538.4|10534.1|10533.4|420
1613724900000|2021-02-19 08:55:00|10536.5|10535.8|10533.6|10532.6|10538.3|10537.6|10531.8|10530.8|583
1613725200000|2021-02-19 09:00:00|10533.7|10532.7|10537.6|10536.6|10538.1|10537.2|10532.4|10531.5|485
1613725500000|2021-02-19 09:05:00|10537.4|10536.7|10537.7|10537|10538.3|10537.6|10534.9|10534.2|357
1613725800000|2021-02-19 09:10:00|10537.6|10536.9|10537.7|10536.7|10538.4|10537.5|10534.8|10533.8|385
1613726100000|2021-02-19 09:15:00|10537.6|10536.6|10539.4|10538.7|10539.5|10538.8|10536.9|10536.1|429
1613726400000|2021-02-19 09:20:00|10539.3|10538.6|10539.9|10539.2|10542.8|10542|10539.2|10538.4|428
1613726700000|2021-02-19 09:25:00|10540|10539.3|10541.3|10540.6|10542.5|10541.8|10539.6|10538.9|322
1613727000000|2021-02-19 09:30:00|10541.2|10540.5|10538.5|10537.5|10541.7|10540.9|10537.3|10536.4|498
1613727300000|2021-02-19 09:35:00|10538.6|10537.6|10534.7|10533.7|10539.1|10538.2|10533.9|10533|445
1613727600000|2021-02-19 09:40:00|10534.8|10533.8|10536.3|10535.6|10536.8|10535.9|10533.9|10533|432
1613727900000|2021-02-19 09:45:00|10536.2|10535.5|10540.5|10539.5|10540.6|10539.8|10535.8|10534.9|303
1613728200000|2021-02-19 09:50:00|10540.4|10539.4|10539.6|10538.6|10541.3|10540.5|10539|10538|343
1613728500000|2021-02-19 09:55:00|10539.7|10538.7|10538.8|10537.8|10541.4|10540.6|10536.9|10536.2|399
1613728800000|2021-02-19 10:00:00|10538.6|10537.9|10540.8|10540.1|10542.3|10541.4|10538|10537.1|449
1613729100000|2021-02-19 10:05:00|10540.9|10540.2|10542.6|10541.6|10544|10543.3|10540.5|10539.7|369
1613729400000|2021-02-19 10:10:00|10542.7|10541.7|10541.9|10541.2|10544.2|10543.5|10541.2|10540.4|428
1613729700000|2021-02-19 10:15:00|10542|10541.3|10537.5|10536.8|10542.1|10541.3|10536.4|10535.6|401
1613730000000|2021-02-19 10:20:00|10537.6|10536.9|10536.1|10535.4|10539.2|10538.4|10535.5|10534.8|318
1613730300000|2021-02-19 10:25:00|10536.3|10535.3|10533.4|10532.7|10536.9|10536.1|10533.3|10532.6|367
1613730600000|2021-02-19 10:30:00|10533.6|10532.6|10533.9|10533.2|10537.2|10536.3|10533.6|10532.6|387
1613730900000|2021-02-19 10:35:00|10534.1|10533.4|10535.9|10535.2|10536.7|10535.7|10534|10533.1|219
1613731200000|2021-02-19 10:40:00|10536|10535.3|10537.2|10536.2|10537.4|10536.5|10535.2|10534.3|260
1613731500000|2021-02-19 10:45:00|10537.1|10536.1|10535.3|10534.6|10537.2|10536.4|10535.2|10534.3|211
1613731800000|2021-02-19 10:50:00|10535.4|10534.7|10535.7|10535|10536.1|10535.3|10535.1|10534.3|243
1613732100000|2021-02-19 10:55:00|10535.6|10534.9|10531.7|10531|10535.7|10535|10531.6|10530.8|232
1613732400000|2021-02-19 11:00:00|10531.6|10530.9|10533.4|10532.7|10533.7|10533|10531.5|10530.6|344
1613732700000|2021-02-19 11:05:00|10533.5|10532.8|10534.8|10534.1|10535.8|10535|10532.7|10532|304
1613733000000|2021-02-19 11:10:00|10534.9|10534.2|10534.2|10533.5|10535.1|10534.2|10532.9|10532|325
1613733300000|2021-02-19 11:15:00|10534.1|10533.4|10531.9|10531.2|10534.1|10533.4|10531.7|10530.9|258
1613733600000|2021-02-19 11:20:00|10531.8|10531.1|10533.3|10532.6|10533.5|10532.7|10531.5|10530.6|290
1613733900000|2021-02-19 11:25:00|10533.2|10532.5|10534|10533.3|10534.5|10533.7|10532.5|10531.8|220
1613734200000|2021-02-19 11:30:00|10534.1|10533.4|10536|10535|10536|10535.1|10534|10533.1|257
1613734500000|2021-02-19 11:35:00|10535.9|10534.9|10535.3|10534.3|10536.1|10535.3|10534.3|10533.5|247
1613734800000|2021-02-19 11:40:00|10535.2|10534.2|10534.1|10533.4|10536.3|10535.4|10532.6|10531.9|269
1613735100000|2021-02-19 11:45:00|10534|10533.3|10535.1|10534.1|10535.4|10534.6|10533.6|10532.8|203
1613735400000|2021-02-19 11:50:00|10535|10534.3|10536|10535|10536.1|10535.1|10534.8|10534.1|162
1613735700000|2021-02-19 11:55:00|10535.9|10534.9|10534.5|10533.8|10536.2|10535.3|10534.1|10533.4|259
1613736000000|2021-02-19 12:00:00|10534.6|10533.9|10538.1|10537.4|10538.3|10537.6|10534.4|10533.6|275
1613736300000|2021-02-19 12:05:00|10538|10537.3|10537.7|10536.7|10538.6|10537.7|10536.8|10536|236
1613736600000|2021-02-19 12:10:00|10537.6|10536.6|10536.4|10535.4|10537.7|10536.8|10535.3|10534.5|268
1613736900000|2021-02-19 12:15:00|10536.1|10535.2|10537.5|10536.8|10538.9|10538.2|10535.9|10535.2|277
1613737200000|2021-02-19 12:20:00|10537.6|10536.6|10539.8|10538.8|10540.2|10539.5|10537.3|10536.5|312
1613737500000|2021-02-19 12:25:00|10539.9|10538.9|10540|10539|10541.6|10540.9|10539.6|10538.9|353
1613737800000|2021-02-19 12:30:00|10539.8|10539.1|10535.4|10534.4|10540.6|10539.7|10533.8|10533|408
1613738100000|2021-02-19 12:35:00|10535.3|10534.6|10535.8|10534.8|10536.1|10535.4|10533.3|10532.5|317
1613738400000|2021-02-19 12:40:00|10535.3|10534.3|10536.8|10535.8|10536.9|10535.9|10534.7|10534|279
1613738700000|2021-02-19 12:45:00|10536.7|10535.7|10533.7|10532.7|10536.8|10535.8|10533.1|10532.2|293
1613739000000|2021-02-19 12:50:00|10533.8|10532.8|10532.3|10531.3|10533.8|10532.8|10532.1|10531.2|268
1613739300000|2021-02-19 12:55:00|10532.1|10531.4|10526.9|10525.9|10532.2|10531.4|10524.3|10523.5|550
1613739600000|2021-02-19 13:00:00|10526.8|10525.8|10528.2|10527.5|10530.1|10529.3|10525.7|10525|395
1613739900000|2021-02-19 13:05:00|10528.1|10527.4|10526.1|10525.4|10528.9|10528.2|10524.5|10523.8|288
1613740200000|2021-02-19 13:10:00|10526|10525.3|10529.4|10528.7|10529.6|10528.9|10525.6|10524.9|374
1613740500000|2021-02-19 13:15:00|10529.3|10528.6|10535.4|10534.7|10535.5|10534.8|10529|10528.3|399
1613740800000|2021-02-19 13:20:00|10535.5|10534.8|10533.9|10532.9|10535.8|10534.9|10532.1|10531.3|405
1613741100000|2021-02-19 13:25:00|10533.7|10533|10536.8|10535.8|10536.8|10535.9|10532.8|10532.1|434
1613741400000|2021-02-19 13:30:00|10536.9|10535.9|10539.2|10538.5|10539.4|10538.7|10535.9|10535.2|442
1613741700000|2021-02-19 13:35:00|10539.1|10538.4|10545.4|10544.7|10545.8|10545.1|10538.8|10538.1|531
1613742000000|2021-02-19 13:40:00|10545.6|10544.9|10544.9|10543.9|10545.8|10545.1|10541.3|10540.4|521
1613742300000|2021-02-19 13:45:00|10545|10544|10548.9|10548.2|10549.3|10548.6|10541.9|10541.2|576
1613742600000|2021-02-19 13:50:00|10548.8|10548.1|10546.7|10546|10548.8|10548.1|10543.1|10542.1|559
1613742900000|2021-02-19 13:55:00|10546.8|10546.1|10543.2|10542.2|10547|10546.3|10541.3|10540.6|503
1613743200000|2021-02-19 14:00:00|10543.3|10542.3|10546.1|10545.4|10547.2|10546.4|10543|10542.2|596
1613743500000|2021-02-19 14:05:00|10546.2|10545.5|10546.5|10545.8|10549.2|10548.4|10545.3|10544.6|551
1613743800000|2021-02-19 14:10:00|10546.6|10545.9|10551.9|10550.9|10552.2|10551.5|10545.8|10544.9|435
1613744100000|2021-02-19 14:15:00|10551.8|10551.1|10550.1|10549.4|10552|10551.3|10548.3|10547.5|435
1613744400000|2021-02-19 14:20:00|10550|10549.3|10550.7|10550|10550.8|10550|10548.8|10548|368
1613744700000|2021-02-19 14:25:00|10550.6|10549.9|10553.7|10552.7|10554.5|10553.6|10550.1|10549.2|358
1613745000000|2021-02-19 14:30:00|10553.6|10552.6|10553.1|10552.1|10554.6|10553.9|10551.3|10550.5|398
1613745300000|2021-02-19 14:35:00|10553.2|10552.2|10551.4|10550.4|10554.6|10553.9|10551.2|10550.3|331
1613745600000|2021-02-19 14:40:00|10551.3|10550.3|10547|10546|10551.4|10550.5|10547|10546|359
1613745900000|2021-02-19 14:45:00|10547.1|10546.1|10545.4|10544.7|10549|10548.3|10545|10544.2|429
1613746200000|2021-02-19 14:50:00|10545.7|10545|10547|10546.3|10547.6|10546.7|10544.8|10543.9|395
1613746500000|2021-02-19 14:55:00|10546.8|10546.1|10550|10549|10550.9|10550.1|10546.8|10546.1|310
1613746800000|2021-02-19 15:00:00|10550.1|10549.1|10553.4|10552.7|10553.4|10552.7|10549.2|10548.2|398
1613747100000|2021-02-19 15:05:00|10553.5|10552.8|10558.4|10557.4|10559.6|10558.9|10553.3|10552.4|538
1613747400000|2021-02-19 15:10:00|10558.3|10557.3|10561.9|10560.9|10562|10561.3|10557.7|10557|690
1613747700000|2021-02-19 15:15:00|10561.7|10560.7|10566.8|10565.8|10567.1|10566.3|10559.4|10558.6|608
1613748000000|2021-02-19 15:20:00|10566.4|10565.7|10565.9|10565.2|10566.9|10566.1|10563.3|10562.3|536
1613748300000|2021-02-19 15:25:00|10565.8|10565.1|10563.8|10563.1|10567.3|10566.6|10563.8|10562.9|643
1613748600000|2021-02-19 15:30:00|10563.9|10563.2|10564.1|10563.4|10565.3|10564.5|10561.2|10560.3|544
1613748900000|2021-02-19 15:35:00|10564.2|10563.5|10566.8|10565.8|10567.4|10566.7|10563.2|10562.5|562
1613749200000|2021-02-19 15:40:00|10566.6|10565.9|10563.9|10563.2|10566.6|10565.9|10563.6|10562.9|330
1613749500000|2021-02-19 15:45:00|10563.8|10563.1|10562.1|10561.4|10565.1|10564.3|10561.3|10560.6|324
1613749800000|2021-02-19 15:50:00|10562|10561.3|10564.9|10564.2|10566.5|10565.7|10562|10561.3|388
1613750100000|2021-02-19 15:55:00|10564.8|10564.1|10562.9|10562.2|10567.3|10566.6|10562.4|10561.7|333
1613750400000|2021-02-19 16:00:00|10562.8|10562.1|10562.3|10561.6|10563.5|10562.8|10561|10560.3|333
1613750700000|2021-02-19 16:05:00|10562.2|10561.5|10559.6|10558.9|10562.9|10562.2|10557.8|10556.8|297
1613751000000|2021-02-19 16:10:00|10559.8|10558.8|10557|10556.3|10560.1|10559.4|10556.9|10556.2|322
1613751300000|2021-02-19 16:15:00|10556.8|10556.1|10557.8|10557.1|10559|10558.3|10556.8|10556|246
1613751600000|2021-02-19 16:20:00|10557.7|10557|10555|10554.3|10558.2|10557.3|10554.5|10553.7|353
1613751900000|2021-02-19 16:25:00|10554.9|10554.2|10555.6|10554.9|10556.7|10555.9|10553.2|10552.4|394
1613752200000|2021-02-19 16:30:00|10555.5|10554.8|10556.3|10555.6|10556.5|10555.8|10553.8|10553|405
1613752500000|2021-02-19 16:35:00|10556.6|10555.9|10553.9|10553.2|10557|10556.3|10552.2|10551.2|267
1613752800000|2021-02-19 16:40:00|10554|10553.3|10556.5|10555.8|10557.9|10557.2|10553.4|10552.7|347
1613753100000|2021-02-19 16:45:00|10556.6|10555.9|10557.1|10556.4|10558.7|10558|10556.6|10555.8|399
1613753400000|2021-02-19 16:50:00|10557.2|10556.5|10560.4|10559.7|10561.4|10560.4|10557.1|10556.3|344
1613753700000|2021-02-19 16:55:00|10560.5|10559.8|10558.3|10557.6|10560.5|10559.8|10558.3|10557.4|274
1613754000000|2021-02-19 17:00:00|10558.4|10557.7|10559.9|10559.2|10560.4|10559.7|10558|10557.3|277
1613754300000|2021-02-19 17:05:00|10560|10559.3|10563|10562|10563.7|10562.9|10559.7|10558.7|369
1613754600000|2021-02-19 17:10:00|10563.1|10562.1|10559.8|10558.8|10563.1|10562.1|10559.1|10558.2|310
1613754900000|2021-02-19 17:15:00|10559.7|10559|10561.2|10560.2|10563.2|10562.2|10558.2|10557.3|427
1613755200000|2021-02-19 17:20:00|10561.1|10560.4|10562.7|10561.7|10563|10562.3|10560.2|10559.4|374
1613755500000|2021-02-19 17:25:00|10562.8|10561.8|10564.3|10563.6|10564.7|10563.9|10562.3|10561.3|385
1613755800000|2021-02-19 17:30:00|10564.2|10563.5|10564.9|10564.2|10565.3|10564.5|10563.2|10562.4|228
1613756100000|2021-02-19 17:35:00|10565|10564.3|10562.3|10561.3|10565.2|10564.5|10561.9|10561|293
1613756400000|2021-02-19 17:40:00|10562.2|10561.5|10563|10562|10563|10562.2|10561.4|10560.6|314
1613756700000|2021-02-19 17:45:00|10563.1|10562.1|10562|10561.3|10563.2|10562.4|10561.2|10560.4|253
1613757000000|2021-02-19 17:50:00|10561.9|10561.2|10559.9|10559.2|10562.2|10561.5|10559.2|10558.3|246
1613757300000|2021-02-19 17:55:00|10559.8|10559.1|10543.8|10542.8|10559.9|10559.2|10540.9|10539.9|990
1613757600000|2021-02-19 18:00:00|10543.7|10542.7|10550.4|10549.4|10550.6|10549.7|10543.7|10542.7|433
1613757900000|2021-02-19 18:05:00|10550.5|10549.5|10554.3|10553.6|10554.4|10553.6|10549|10548.2|399
1613758200000|2021-02-19 18:10:00|10554.5|10553.5|10556.4|10555.4|10557.3|10556.4|10552.1|10551.1|571
1613758500000|2021-02-19 18:15:00|10556.5|10555.5|10557.6|10556.6|10557.9|10556.9|10554.6|10553.7|378
1613758800000|2021-02-19 18:20:00|10557.5|10556.8|10557.6|10556.6|10559.5|10558.5|10556.7|10555.8|428
1613759100000|2021-02-19 18:25:00|10557.5|10556.5|10559.8|10559.1|10559.9|10559.2|10555.9|10554.9|310
1613759400000|2021-02-19 18:30:00|10559.7|10559|10561|10560|10561.1|10560.2|10556.7|10555.8|377
1613759700000|2021-02-19 18:35:00|10561.1|10560.1|10559.2|10558.5|10561.6|10560.7|10558.4|10557.7|471
1613760000000|2021-02-19 18:40:00|10559.1|10558.4|10560.8|10559.8|10561.4|10560.4|10559|10558.2|283
1613760300000|2021-02-19 18:45:00|10560.9|10559.9|10561.7|10560.7|10562.1|10561.2|10559.4|10558.5|241
1613760600000|2021-02-19 18:50:00|10561.5|10560.8|10558.8|10557.8|10562|10561.3|10558.4|10557.4|256
1613760900000|2021-02-19 18:55:00|10558.6|10557.9|10555|10554.3|10559.1|10558.3|10554.6|10553.8|329
1613761200000|2021-02-19 19:00:00|10555.1|10554.1|10553.5|10552.8|10557.1|10556.2|10553.3|10552.4|288
1613761500000|2021-02-19 19:05:00|10553.6|10552.9|10555|10554.3|10555.8|10554.8|10551.9|10550.9|271
1613761800000|2021-02-19 19:10:00|10554.9|10554.2|10553.3|10552.6|10555.1|10554.4|10553.1|10552.3|131
1613762100000|2021-02-19 19:15:00|10553.2|10552.5|10551.5|10550.8|10555.5|10554.5|10551.3|10550.6|194
1613762400000|2021-02-19 19:20:00|10551.4|10550.7|10551.9|10550.9|10553.1|10552.3|10551.4|10550.5|211
1613762700000|2021-02-19 19:25:00|10551.8|10551.1|10550.9|10550.2|10553.5|10552.7|10550.8|10550|182
1613763000000|2021-02-19 19:30:00|10551|10550.3|10552.3|10551.3|10553.8|10552.8|10550.9|10550|236
1613763300000|2021-02-19 19:35:00|10552.2|10551.2|10552.9|10552.2|10553.2|10552.4|10551.8|10551|127
1613763600000|2021-02-19 19:40:00|10553|10552|10551.5|10550.8|10553.1|10552.2|10551.3|10550.3|144
1613763900000|2021-02-19 19:45:00|10551.4|10550.7|10550.8|10550.1|10551.6|10550.8|10550.3|10549.4|170
1613764200000|2021-02-19 19:50:00|10550.7|10550|10550.2|10549.2|10551.2|10550.4|10548.7|10548|244
1613764500000|2021-02-19 19:55:00|10550|10549|10549.3|10548.6|10550.7|10549.8|10548.7|10547.8|207
1613764800000|2021-02-19 20:00:00|10549.4|10548.7|10545.8|10544.8|10549.6|10548.8|10544.6|10543.7|235
1613765100000|2021-02-19 20:05:00|10545.9|10544.9|10545|10544|10546.1|10545.2|10544|10543.2|168
1613765400000|2021-02-19 20:10:00|10544.9|10543.9|10544.8|10544.1|10545|10544.2|10544.1|10543.2|138
1613765700000|2021-02-19 20:15:00|10545.1|10544|10544.3|10543.3|10545.1|10544.3|10542.5|10541.7|149
1613766000000|2021-02-19 20:20:00|10544.5|10543.6|10545.4|10544.7|10545.6|10544.7|10543.9|10543.1|213
1613766300000|2021-02-19 20:25:00|10545.6|10544.9|10544.2|10543.2|10546.2|10545.4|10543.8|10543|218
1613766600000|2021-02-19 20:30:00|10544.3|10543.3|10545.9|10545.2|10546.1|10545.4|10544.3|10543.3|140
1613766900000|2021-02-19 20:35:00|10546|10545.3|10547.2|10546.5|10547.5|10546.5|10545.9|10545.1|95
1613767200000|2021-02-19 20:40:00|10547.1|10546.4|10546.6|10545.6|10547.3|10546.5|10546.3|10545.5|105
1613767500000|2021-02-19 20:45:00|10546.7|10545.7|10546.5|10545.8|10547.7|10546.9|10545.8|10544.9|187
1613767800000|2021-02-19 20:50:00|10546.7|10546|10546.7|10545.7|10546.8|10546.1|10545.3|10544.4|200
1613768100000|2021-02-19 20:55:00|10546.6|10545.6|10546.5|10545.8|10547.7|10546.9|10545.8|10545.1|246
1613768400000|2021-02-19 21:00:00|10546.7|10545.7|10547.9|10546.9|10548.3|10547.3|10545.9|10545.1|301
1613768700000|2021-02-19 21:05:00|10548|10547|10547.3|10546.3|10548.1|10547.1|10547|10546|158
1613769000000|2021-02-19 21:10:00|10547.2|10546.5|10547.3|10546.3|10547.8|10546.8|10547.1|10546.1|85
1613769300000|2021-02-19 21:15:00|10547.2|10546.2|10546.8|10545.8|10547.9|10546.9|10546.5|10545.8|94
1613769600000|2021-02-19 21:20:00|10546.4|10545.4|10545.5|10544.5|10546.8|10545.8|10545.1|10544.1|104
1613769900000|2021-02-19 21:25:00|10545.4|10544.4|10545|10544|10545.6|10544.6|10544.5|10543.5|121
1613770200000|2021-02-19 21:30:00|10544.9|10543.9|10545.6|10544.9|10546.1|10545.1|10544.8|10543.8|122
1613770500000|2021-02-19 21:35:00|10545.5|10544.8|10545.8|10545.1|10546.3|10545.5|10545.5|10544.5|93
1613770800000|2021-02-19 21:40:00|10546.2|10545.2|10545.9|10544.9|10546.4|10545.4|10545.8|10544.8|128
1613771100000|2021-02-19 21:45:00|10546|10545|10544.9|10543.9|10546.5|10545.5|10544.5|10543.5|250
1613771400000|2021-02-19 21:50:00|10544.8|10543.8|10542.6|10541.6|10545.2|10544.2|10542.4|10541.4|220
1613771700000|2021-02-19 21:55:00|10542.5|10541.5|10543.3|10542.3|10548|10542.7|10541.9|10539.2|226
1613941200000|2021-02-21 21:00:00|10545.1|10534.8|10549.8|10537.8|10550.5|10538.5|10545|10534.8|8
1613941500000|2021-02-21 21:05:00|10550.5|10538.5|10549.8|10537.8|10550.5|10538.5|10549.8|10537.8|6
1613941800000|2021-02-21 21:10:00|10544.9|10534.8|10554.8|10542.8|10554.8|10542.8|10544.9|10534.8|9
1613942100000|2021-02-21 21:15:00|10549.8|10537.8|10543.8|10537|10554.8|10542.8|10542.5|10533.9|38
1613942400000|2021-02-21 21:20:00|10542.7|10536.2|10542.6|10536|10544.9|10537.2|10542.5|10534.6|39
1613942700000|2021-02-21 21:25:00|10543.5|10537|10538|10536|10544.9|10537.2|10536.8|10532.7|63
1613943000000|2021-02-21 21:30:00|10537.3|10535.3|10542.6|10531.7|10545.1|10536.1|10537.2|10529.4|57
1613943300000|2021-02-21 21:35:00|10545.6|10534.6|10542.7|10534.4|10546.1|10535.7|10542.6|10531.3|39
1613943600000|2021-02-21 21:40:00|10543.3|10535.2|10542.7|10535.4|10545.2|10536.5|10542.5|10533.3|33
1613943900000|2021-02-21 21:45:00|10544|10536.4|10543.2|10536|10545.2|10536.5|10542.5|10533.7|45
1613944200000|2021-02-21 21:50:00|10544|10536.4|10542.2|10540.2|10544.8|10540.9|10541.5|10533.7|42
1613944500000|2021-02-21 21:55:00|10541.9|10539.9|10541.7|10539.7|10543|10540.2|10541|10536.1|34
1613944800000|2021-02-21 22:00:00|10542|10540|10541.9|10539.9|10543.7|10540.9|10541|10537|42
1613945100000|2021-02-21 22:05:00|10543.9|10537.1|10546.9|10541.7|10555.4|10544.6|10543.9|10537.1|118
1613945400000|2021-02-21 22:10:00|10547|10541.6|10552.3|10544.7|10554.7|10545.2|10545.9|10539.4|71
1613945700000|2021-02-21 22:15:00|10552.4|10541.3|10552.1|10546.8|10555.3|10547.9|10549.9|10541.1|104
1613946000000|2021-02-21 22:20:00|10551.5|10546.1|10549.8|10547.8|10551.5|10547.9|10549.7|10545.6|26
1613946300000|2021-02-21 22:25:00|10549.7|10547.7|10549.8|10547.8|10550.9|10547.8|10549.3|10545.6|18
1613946600000|2021-02-21 22:30:00|10550.9|10545.6|10548.8|10541.2|10550.9|10547.8|10546.2|10541.2|19
1613946900000|2021-02-21 22:35:00|10546.2|10544.2|10549.5|10544.4|10553.8|10544.4|10545.3|10539.2|71
1613947200000|2021-02-21 22:40:00|10549.6|10544.3|10549.1|10547.1|10550.6|10547.1|10548.9|10541.4|31
1613947500000|2021-02-21 22:45:00|10549|10547|10549.1|10544.9|10550.2|10547|10547.1|10543.8|147
1613947800000|2021-02-21 22:50:00|10549.5|10544.5|10553.1|10547.1|10558.5|10552.5|10548.6|10544.3|438
1613948100000|2021-02-21 22:55:00|10552.9|10546.9|10553.3|10548.4|10555.2|10549.2|10551.5|10545.5|284
1613948400000|2021-02-21 23:00:00|10553.1|10548.7|10553.6|10552.6|10553.8|10552.8|10550.3|10547.8|484
1613948700000|2021-02-21 23:05:00|10553.4|10552.4|10553.4|10552.4|10554|10552.8|10551.7|10550.7|346
1613949000000|2021-02-21 23:10:00|10553.5|10552.5|10556|10555|10556.2|10555.2|10553.5|10552.5|340
1613949300000|2021-02-21 23:15:00|10556.1|10555.1|10559|10558|10559.6|10558.6|10556|10555|325
1613949600000|2021-02-21 23:20:00|10559.1|10558.1|10560.4|10559.4|10562.9|10561.9|10559|10558|234
1613949900000|2021-02-21 23:25:00|10560.5|10559.5|10559.9|10558.9|10560.8|10559.8|10557.3|10556.3|273
1613950200000|2021-02-21 23:30:00|10559.8|10558.8|10557|10556|10562.6|10561.6|10556.8|10556|310
1613950500000|2021-02-21 23:35:00|10556.9|10555.9|10557.1|10556.1|10557.5|10556.5|10556.1|10555.1|245
1613950800000|2021-02-21 23:40:00|10557.4|10556.4|10554.7|10553.7|10557.6|10556.6|10554.5|10553.5|345
1613951100000|2021-02-21 23:45:00|10554.5|10553.5|10553.4|10552.4|10555|10554|10550.5|10549.5|421
1613951400000|2021-02-21 23:50:00|10553.3|10552.3|10552.8|10551.8|10554|10553|10551.5|10550.5|298
1613951700000|2021-02-21 23:55:00|10552.7|10551.7|10554.3|10553.3|10554.3|10553.4|10550.8|10549.8|274
1613952000000|2021-02-22 00:00:00|10554.1|10553.1|10550.8|10549.8|10555.3|10554.3|10550.2|10549.2|411
1613952300000|2021-02-22 00:05:00|10550.9|10549.9|10546.4|10545.4|10552.6|10551.7|10546.2|10545.2|380
1613952600000|2021-02-22 00:10:00|10546.3|10545.6|10546.9|10545.9|10549|10548|10545.9|10545.1|342
1613952900000|2021-02-22 00:15:00|10546.8|10545.8|10547.1|10546.1|10548.9|10547.9|10546|10545.1|269
1613953200000|2021-02-22 00:20:00|10547|10546|10547.8|10546.8|10547.9|10547|10545.1|10544.3|270
1613953500000|2021-02-22 00:25:00|10547.7|10546.7|10550|10549|10550.3|10549.3|10547.7|10546.7|248
1613953800000|2021-02-22 00:30:00|10550.1|10549.1|10546.8|10545.8|10550.7|10549.8|10545.3|10544.3|404
1613954100000|2021-02-22 00:35:00|10546.7|10545.7|10545.2|10544.2|10548.6|10547.9|10545|10544.1|283
1613954400000|2021-02-22 00:40:00|10545.1|10544.1|10545.5|10544.8|10546.2|10545.2|10545|10544.1|195
1613954700000|2021-02-22 00:45:00|10545.6|10544.9|10547.7|10546.7|10548.9|10547.9|10545.6|10544.7|329
1613955000000|2021-02-22 00:50:00|10547.8|10546.8|10548.1|10547.1|10551.5|10550.5|10546|10545.2|494
1613955300000|2021-02-22 00:55:00|10548.3|10547.3|10546.1|10545.1|10548.8|10547.8|10545.5|10544.7|433
1613955600000|2021-02-22 01:00:00|10546|10545|10547.9|10546.9|10549|10548.1|10543.3|10542.3|490
1613955900000|2021-02-22 01:05:00|10548|10547|10550.2|10549.2|10551|10550.1|10547.6|10546.7|304
1613956200000|2021-02-22 01:10:00|10550.3|10549.3|10547.7|10547|10550.3|10549.3|10547.7|10547|307
1613956500000|2021-02-22 01:15:00|10547.6|10546.9|10548.3|10547.3|10549.2|10548.4|10547.3|10546.6|377
1613956800000|2021-02-22 01:20:00|10548.2|10547.2|10551.5|10550.5|10553.4|10552.4|10548.2|10547.2|519
1613957100000|2021-02-22 01:25:00|10551.4|10550.4|10549.6|10548.6|10552.4|10551.4|10549.2|10548.2|388
1613957400000|2021-02-22 01:30:00|10549.5|10548.5|10551.9|10550.9|10552.1|10551.3|10548.4|10547.4|341
1613957700000|2021-02-22 01:35:00|10551.6|10550.8|10552.6|10551.6|10552.9|10552.1|10550.6|10549.6|285
1613958000000|2021-02-22 01:40:00|10552.5|10551.5|10552.7|10551.7|10553.1|10552.1|10551.2|10550.4|305
1613958300000|2021-02-22 01:45:00|10552.8|10551.8|10555|10554.3|10555.2|10554.4|10551.4|10550.6|403
1613958600000|2021-02-22 01:50:00|10555.1|10554.4|10557.2|10556.5|10557.6|10556.7|10554.2|10553.2|450
1613958900000|2021-02-22 01:55:00|10557.4|10556.4|10559.1|10558.1|10560|10559.2|10557.2|10556.2|475
1613959200000|2021-02-22 02:00:00|10559.2|10558.2|10561.5|10560.5|10562.2|10561.4|10558|10557|434
1613959500000|2021-02-22 02:05:00|10561.3|10560.6|10569.3|10568.3|10570.4|10569.5|10561.3|10560.4|495
1613959800000|2021-02-22 02:10:00|10569.1|10568.1|10567.1|10566.1|10570.8|10570|10566.2|10565.3|482
1613960100000|2021-02-22 02:15:00|10567.2|10566.2|10570.5|10569.5|10574.3|10573.4|10567.1|10566.1|567
1613960400000|2021-02-22 02:20:00|10570.4|10569.4|10567.2|10566.2|10570.7|10569.8|10565.3|10564.4|425
1613960700000|2021-02-22 02:25:00|10567.3|10566.3|10567|10566.3|10567.8|10567.1|10565.9|10564.9|400
1613961000000|2021-02-22 02:30:00|10566.9|10566.2|10565.3|10564.3|10567.3|10566.4|10564|10563.2|464
1613961300000|2021-02-22 02:35:00|10565.2|10564.2|10563.9|10563.2|10566.1|10565.3|10563.7|10563|309
1613961600000|2021-02-22 02:40:00|10564|10563.3|10563.5|10562.5|10565.6|10564.9|10563.1|10562.4|287
1613961900000|2021-02-22 02:45:00|10563.4|10562.4|10561.2|10560.5|10564.5|10563.6|10561|10560.1|568
1613962200000|2021-02-22 02:50:00|10561.3|10560.6|10561.2|10560.5|10563.1|10562.3|10560.5|10559.8|366
1613962500000|2021-02-22 02:55:00|10561.3|10560.3|10562.1|10561.4|10562.6|10561.7|10561|10560.1|264
1613962800000|2021-02-22 03:00:00|10562|10561.3|10559.7|10559|10562.1|10561.4|10558.5|10557.7|315
1613963100000|2021-02-22 03:05:00|10559.6|10558.9|10558.5|10557.8|10560.5|10559.7|10558.2|10557.5|287
1613963400000|2021-02-22 03:10:00|10558.3|10557.6|10559.1|10558.4|10559.5|10558.6|10556.4|10555.6|332
1613963700000|2021-02-22 03:15:00|10559|10558.3|10559.7|10559|10560.3|10559.6|10558.8|10558|238
1613964000000|2021-02-22 03:20:00|10559.6|10558.9|10561|10560|10561.4|10560.5|10559.6|10558.9|200
1613964300000|2021-02-22 03:25:00|10560.9|10559.9|10564.5|10563.5|10564.9|10564|10560.6|10559.8|298
1613964600000|2021-02-22 03:30:00|10564.6|10563.6|10564.6|10563.9|10564.8|10564|10561.2|10560.2|340
1613964900000|2021-02-22 03:35:00|10564.7|10564|10563.5|10562.8|10566.4|10565.6|10563.4|10562.7|275
1613965200000|2021-02-22 03:40:00|10563.6|10562.9|10564.3|10563.6|10564.9|10564.1|10563.1|10562.3|228
1613965500000|2021-02-22 03:45:00|10564.2|10563.5|10565|10564.3|10565.3|10564.6|10563.8|10563.1|237
1613965800000|2021-02-22 03:50:00|10564.9|10564.2|10564.1|10563.1|10565|10564.2|10563.3|10562.3|215
1613966100000|2021-02-22 03:55:00|10564.2|10563.2|10564.7|10564|10564.9|10564.1|10563.1|10562.2|237
1613966400000|2021-02-22 04:00:00|10564.9|10564.2|10563.7|10562.7|10565|10564.3|10563.3|10562.4|282
1613966700000|2021-02-22 04:05:00|10563.8|10562.8|10564.8|10564.1|10565.1|10564.2|10563.4|10562.5|199
1613967000000|2021-02-22 04:10:00|10564.7|10564|10565.5|10564.8|10567.2|10566.4|10564.7|10563.8|233
1613967300000|2021-02-22 04:15:00|10565.4|10564.7|10564.5|10563.8|10565.7|10564.8|10563.9|10563|220
1613967600000|2021-02-22 04:20:00|10564.4|10563.7|10564.8|10564.1|10565.6|10564.8|10564.1|10563.2|185
1613967900000|2021-02-22 04:25:00|10564.6|10563.9|10561.7|10561|10565.3|10564.4|10561.7|10560.8|331
1613968200000|2021-02-22 04:30:00|10561.8|10561.1|10562.9|10562.2|10564.8|10563.9|10561.7|10560.9|274
1613968500000|2021-02-22 04:35:00|10563.2|10562.5|10564|10563.3|10564|10563.3|10562.2|10561.4|318
1613968800000|2021-02-22 04:40:00|10563.9|10563.2|10564.8|10563.8|10565|10564.3|10563.2|10562.3|189
1613969100000|2021-02-22 04:45:00|10564.9|10563.9|10566.3|10565.3|10566.8|10566|10564.8|10563.8|226
1613969400000|2021-02-22 04:50:00|10566.2|10565.5|10568.3|10567.3|10568.7|10567.8|10565.1|10564.1|287
1613969700000|2021-02-22 04:55:00|10568.2|10567.5|10568.8|10567.8|10568.9|10568.1|10567.6|10566.7|211
1613970000000|2021-02-22 05:00:00|10568.9|10567.9|10566.9|10566.2|10568.9|10567.9|10566.1|10565.4|244
1613970300000|2021-02-22 05:05:00|10566.8|10566.1|10567.8|10567.1|10568|10567.2|10566.6|10565.8|215
1613970600000|2021-02-22 05:10:00|10567.7|10567|10566.3|10565.3|10568.1|10567.3|10566.1|10565.2|234
1613970900000|2021-02-22 05:15:00|10566.4|10565.4|10566|10565.3|10566.7|10566|10564.9|10564.1|233
1613971200000|2021-02-22 05:20:00|10566.1|10565.4|10566.4|10565.4|10567.1|10566.3|10566|10565.3|219
1613971500000|2021-02-22 05:25:00|10566.3|10565.3|10567|10566.3|10567.1|10566.3|10565.3|10564.5|194
1613971800000|2021-02-22 05:30:00|10566.9|10566.2|10566.2|10565.5|10567.7|10566.9|10566.1|10565.4|207
1613972100000|2021-02-22 05:35:00|10566.4|10565.7|10565.8|10564.8|10566.8|10566.1|10565.5|10564.7|175
1613972400000|2021-02-22 05:40:00|10565.9|10564.9|10565.7|10565|10565.9|10565|10564.5|10563.6|185
1613972700000|2021-02-22 05:45:00|10565.8|10565.1|10565.2|10564.5|10566.4|10565.5|10564.8|10564|154
1613973000000|2021-02-22 05:50:00|10565.1|10564.4|10565.2|10564.5|10565.9|10565.1|10564.7|10564|270
1613973300000|2021-02-22 05:55:00|10565|10564.3|10566.1|10565.4|10567|10566.2|10564.3|10563.6|235
1613973600000|2021-02-22 06:00:00|10566|10565.3|10563.6|10562.9|10566.1|10565.4|10563.6|10562.9|280
1613973900000|2021-02-22 06:05:00|10563.7|10563|10564.8|10564.1|10565.3|10564.5|10563.4|10562.6|220
1613974200000|2021-02-22 06:10:00|10564.9|10564.2|10564|10563.3|10566.3|10565.6|10563.6|10562.8|273
1613974500000|2021-02-22 06:15:00|10564.1|10563.1|10564|10563.3|10565.1|10564.3|10563.4|10562.5|254
1613974800000|2021-02-22 06:20:00|10564.2|10563.2|10564.3|10563.3|10564.6|10563.9|10563.7|10562.8|133
1613975100000|2021-02-22 06:25:00|10564.4|10563.4|10564.3|10563.6|10564.6|10563.9|10563.6|10562.7|171
1613975400000|2021-02-22 06:30:00|10564.5|10563.8|10564.2|10563.5|10564.5|10563.8|10562.9|10562.2|176
1613975700000|2021-02-22 06:35:00|10564.3|10563.6|10564|10563|10564.9|10564.1|10563.1|10562.2|200
1613976000000|2021-02-22 06:40:00|10564.1|10563.1|10565.7|10565|10566.1|10565.4|10563.8|10563|183
1613976300000|2021-02-22 06:45:00|10565.5|10564.8|10566.3|10565.6|10566.9|10566.2|10565.1|10564.4|188
1613976600000|2021-02-22 06:50:00|10566.4|10565.7|10567.7|10566.7|10567.9|10567|10566.2|10565.4|185
1613976900000|2021-02-22 06:55:00|10567.6|10566.6|10566.8|10565.8|10567.6|10566.7|10566.4|10565.7|173
1613977200000|2021-02-22 07:00:00|10567|10566|10568.9|10568.2|10570.3|10569.4|10565.9|10565.1|344
1613977500000|2021-02-22 07:05:00|10568.8|10568.1|10570.6|10569.6|10570.9|10570|10568.1|10567.2|476
1613977800000|2021-02-22 07:10:00|10570.7|10569.7|10570|10569.3|10571.1|10570.1|10568|10567.2|474
1613978100000|2021-02-22 07:15:00|10569.9|10569.2|10571.9|10570.9|10573.4|10572.5|10569.4|10568.5|379
1613978400000|2021-02-22 07:20:00|10572|10571|10574.4|10573.4|10575|10574|10571.5|10570.6|407
1613978700000|2021-02-22 07:25:00|10573.9|10573.2|10574.8|10574.1|10576.8|10575.8|10572.2|10571.2|422
1613979000000|2021-02-22 07:30:00|10575.1|10574.4|10577|10576|10577.5|10576.6|10573.8|10573.1|471
1613979300000|2021-02-22 07:35:00|10576.9|10575.9|10576.3|10575.6|10577.2|10576.3|10576.2|10575.4|255
1613979600000|2021-02-22 07:40:00|10576.4|10575.7|10576.9|10576.2|10577.5|10576.7|10575.1|10574.4|266
1613979900000|2021-02-22 07:45:00|10577.1|10576.4|10579.8|10579.1|10580.4|10579.7|10575.6|10574.9|494
1613980200000|2021-02-22 07:50:00|10579.7|10579|10579.2|10578.5|10580.1|10579.4|10577.9|10577.2|316
1613980500000|2021-02-22 07:55:00|10579.1|10578.4|10582.4|10581.4|10583|10582.2|10578.7|10578|415
1613980800000|2021-02-22 08:00:00|10582.2|10581.2|10578.4|10577.7|10582.2|10581.2|10577|10576.1|493
1613981100000|2021-02-22 08:05:00|10578.5|10577.8|10577.2|10576.5|10579.8|10579.1|10576.9|10576.2|426
1613981400000|2021-02-22 08:10:00|10577.3|10576.6|10576.2|10575.2|10577.9|10577.2|10575.1|10574.4|462
1613981700000|2021-02-22 08:15:00|10576.1|10575.1|10580.3|10579.3|10580.8|10580|10575.1|10574.4|530
1613982000000|2021-02-22 08:20:00|10580.2|10579.2|10578.4|10577.7|10580.5|10579.8|10577.6|10576.8|431
1613982300000|2021-02-22 08:25:00|10578.3|10577.6|10580.9|10580.2|10581.2|10580.3|10578|10577.3|435
1613982600000|2021-02-22 08:30:00|10580.8|10580.1|10582.2|10581.5|10582.5|10581.7|10579|10578.2|545
1613982900000|2021-02-22 08:35:00|10582.1|10581.4|10581.6|10580.9|10582.7|10581.8|10580.4|10579.7|435
1613983200000|2021-02-22 08:40:00|10581.7|10581|10582.9|10582.2|10583.6|10582.7|10580.8|10580.1|405
1613983500000|2021-02-22 08:45:00|10583|10582.3|10583|10582.3|10585|10584.2|10582|10581.3|312
1613983800000|2021-02-22 08:50:00|10582.9|10582.2|10580.7|10580|10584.2|10583.4|10580.1|10579.3|311
1613984100000|2021-02-22 08:55:00|10580.6|10579.9|10577.3|10576.6|10580.6|10579.9|10576.5|10575.6|386
1613984400000|2021-02-22 09:00:00|10577.4|10576.7|10579.4|10578.7|10580.1|10579.2|10575.3|10574.6|477
1613984700000|2021-02-22 09:05:00|10579.3|10578.6|10578.7|10578|10579.3|10578.6|10576.4|10575.7|374
1613985000000|2021-02-22 09:10:00|10578.8|10578.1|10580.9|10579.9|10581.5|10580.6|10578.6|10577.7|357
1613985300000|2021-02-22 09:15:00|10580.8|10579.8|10580.4|10579.7|10582|10581.2|10579.6|10578.8|332
1613985600000|2021-02-22 09:20:00|10580.2|10579.5|10580.1|10579.4|10580.8|10580|10578.7|10577.8|306
1613985900000|2021-02-22 09:25:00|10580|10579.3|10581.3|10580.6|10581.5|10580.6|10579|10578.2|243
1613986200000|2021-02-22 09:30:00|10581.5|10580.5|10578.6|10577.6|10581.5|10580.7|10576.7|10575.9|301
1613986500000|2021-02-22 09:35:00|10578.5|10577.5|10571.5|10570.8|10578.6|10577.6|10570.3|10569.3|586
1613986800000|2021-02-22 09:40:00|10571.6|10570.9|10571.4|10570.4|10572.5|10571.7|10570.4|10569.5|340
1613987100000|2021-02-22 09:45:00|10571.3|10570.3|10568.3|10567.6|10571.4|10570.4|10566.4|10565.5|481
1613987400000|2021-02-22 09:50:00|10568.4|10567.7|10564.8|10563.8|10568.8|10568.1|10563.9|10563.2|387
1613987700000|2021-02-22 09:55:00|10564.6|10563.9|10565.4|10564.7|10566.4|10565.4|10563.3|10562.3|487
1613988000000|2021-02-22 10:00:00|10565.5|10564.8|10562.9|10561.9|10565.7|10564.9|10561.2|10560.5|419
1613988300000|2021-02-22 10:05:00|10563|10562|10563.2|10562.5|10563.8|10562.9|10562|10561.2|284
1613988600000|2021-02-22 10:10:00|10563.1|10562.4|10561.7|10561|10564.5|10563.8|10561.4|10560.7|236
1613988900000|2021-02-22 10:15:00|10561.8|10561.1|10560.2|10559.2|10562|10561.2|10559.2|10558.5|232
1613989200000|2021-02-22 10:20:00|10560|10559.3|10561.8|10561.1|10563.2|10562.5|10560|10559.3|297
1613989500000|2021-02-22 10:25:00|10561.9|10561.2|10563|10562.3|10563.2|10562.4|10561.2|10560.4|263
1613989800000|2021-02-22 10:30:00|10563.1|10562.4|10563.9|10563.2|10564.3|10563.6|10562.5|10561.8|278
1613990100000|2021-02-22 10:35:00|10563.7|10563|10563|10562.3|10564.6|10563.9|10562.6|10561.7|346
1613990400000|2021-02-22 10:40:00|10562.9|10562.2|10561.7|10561|10563.8|10562.8|10561.4|10560.6|305
1613990700000|2021-02-22 10:45:00|10561.8|10561.1|10562.8|10562.1|10563.8|10562.9|10560.9|10560|236
1613991000000|2021-02-22 10:50:00|10563|10562|10564.2|10563.2|10564.8|10564|10562.8|10562|308
1613991300000|2021-02-22 10:55:00|10564.1|10563.4|10565.7|10564.7|10566|10565.2|10563.6|10562.7|252
1613991600000|2021-02-22 11:00:00|10565.6|10564.9|10566.7|10566|10567.3|10566.6|10564.9|10564.2|282
1613991900000|2021-02-22 11:05:00|10566.6|10565.9|10564.4|10563.4|10566.7|10566|10564.2|10563.4|276
1613992200000|2021-02-22 11:10:00|10564.5|10563.5|10556.8|10556.1|10565.1|10564.4|10556.5|10555.8|306
1613992500000|2021-02-22 11:15:00|10556.9|10556.2|10558.9|10558.2|10559.6|10558.7|10556.8|10556.1|296
1613992800000|2021-02-22 11:20:00|10558.8|10558.1|10557.1|10556.4|10559.1|10558.3|10556.9|10556|228
1613993100000|2021-02-22 11:25:00|10557|10556.3|10556.1|10555.4|10557|10556.3|10553.4|10552.6|454
1613993400000|2021-02-22 11:30:00|10556|10555.3|10551.3|10550.6|10556.1|10555.4|10550.8|10550|343
1613993700000|2021-02-22 11:35:00|10551.2|10550.5|10548.2|10547.5|10552.2|10551.4|10548.2|10547.5|328
1613994000000|2021-02-22 11:40:00|10548.1|10547.4|10552.6|10551.9|10553.4|10552.7|10548|10547.3|315
1613994300000|2021-02-22 11:45:00|10552.5|10551.8|10553.3|10552.3|10553.7|10553|10551.8|10550.8|374
1613994600000|2021-02-22 11:50:00|10553.4|10552.4|10556.3|10555.3|10556.4|10555.6|10553.1|10552.3|277
1613994900000|2021-02-22 11:55:00|10556.1|10555.4|10556|10555.3|10557|10556.2|10555.4|10554.6|279
1613995200000|2021-02-22 12:00:00|10555.7|10555|10557.8|10556.8|10558.6|10557.7|10555.7|10554.9|451
1613995500000|2021-02-22 12:05:00|10557.7|10556.7|10557.5|10556.8|10557.9|10557.1|10555.1|10554.3|355
1613995800000|2021-02-22 12:10:00|10557.4|10556.7|10554.7|10554|10557.6|10556.8|10554.7|10553.8|207
1613996100000|2021-02-22 12:15:00|10554.6|10553.9|10553.3|10552.6|10555|10554.2|10552.8|10551.8|214
1613996400000|2021-02-22 12:20:00|10553.4|10552.7|10554.3|10553.3|10554.7|10553.9|10552.7|10551.8|286
1613996700000|2021-02-22 12:25:00|10554.4|10553.4|10556.4|10555.7|10557.9|10556.9|10553.5|10552.7|212
1613997000000|2021-02-22 12:30:00|10556.5|10555.8|10557.9|10556.9|10558.9|10558|10556.4|10555.5|288
1613997300000|2021-02-22 12:35:00|10558|10557.3|10559.9|10559.2|10559.9|10559.2|10557.5|10556.8|245
1613997600000|2021-02-22 12:40:00|10560|10559.3|10561|10560|10562.7|10561.9|10559.9|10559.2|329
1613997900000|2021-02-22 12:45:00|10560.9|10559.9|10557.2|10556.2|10560.9|10560.1|10556.5|10555.7|311
1613998200000|2021-02-22 12:50:00|10557.3|10556.3|10556|10555.3|10558.1|10557.3|10555.2|10554.3|297
1613998500000|2021-02-22 12:55:00|10556.1|10555.4|10555.4|10554.4|10556.9|10556.1|10554.4|10553.6|312
1613998800000|2021-02-22 13:00:00|10555.5|10554.5|10550.8|10550.1|10555.7|10554.9|10550.5|10549.8|458
1613999100000|2021-02-22 13:05:00|10550.9|10549.9|10550.9|10549.9|10552.1|10551.3|10549.7|10548.9|377
1613999400000|2021-02-22 13:10:00|10550.8|10549.8|10550.1|10549.4|10551.9|10551|10549.8|10549.1|458
1613999700000|2021-02-22 13:15:00|10549.9|10549.2|10552.1|10551.4|10553.6|10552.6|10549.8|10549.1|385
1614000000000|2021-02-22 13:20:00|10552.2|10551.5|10548.1|10547.1|10552.3|10551.6|10546.8|10546|542
1614000300000|2021-02-22 13:25:00|10548|10547|10552.2|10551.2|10552.4|10551.5|10548|10547|436
1614000600000|2021-02-22 13:30:00|10552.1|10551.4|10552.8|10552.1|10553.4|10552.6|10549.7|10548.8|412
1614000900000|2021-02-22 13:35:00|10552.7|10552|10550.7|10550|10553.8|10553.1|10547|10546.1|596
1614001200000|2021-02-22 13:40:00|10550.8|10550.1|10538.2|10537.2|10551.6|10550.8|10537.2|10536.2|619
1614001500000|2021-02-22 13:45:00|10538.1|10537.1|10533.3|10532.6|10539.4|10538.6|10533.1|10532.3|683
1614001800000|2021-02-22 13:50:00|10533.4|10532.7|10534.4|10533.7|10536.3|10535.4|10531.6|10530.8|659
1614002100000|2021-02-22 13:55:00|10534.6|10533.9|10535.6|10534.9|10536.5|10535.8|10532.5|10531.8|593
1614002400000|2021-02-22 14:00:00|10535.5|10534.8|10535.8|10535.1|10536.7|10535.9|10530.8|10529.8|672
1614002700000|2021-02-22 14:05:00|10535.9|10535.2|10534.9|10534.2|10536.2|10535.5|10533.4|10532.5|421
1614003000000|2021-02-22 14:10:00|10534.8|10534.1|10536.8|10536.1|10538.9|10538|10532.5|10531.5|508
1614003300000|2021-02-22 14:15:00|10536.9|10536.2|10538.6|10537.9|10538.6|10537.9|10534.4|10533.5|687
1614003600000|2021-02-22 14:20:00|10538.5|10537.8|10537|10536|10539.8|10539.1|10534.9|10534.1|559
1614003900000|2021-02-22 14:25:00|10537.2|10536.5|10536.4|10535.7|10538.5|10537.8|10534.7|10534|388
1614004200000|2021-02-22 14:30:00|10536.3|10535.6|10530.1|10529.1|10541.1|10540.2|10529.3|10528.3|577
1614004500000|2021-02-22 14:35:00|10530|10529|10529.9|10528.9|10531.8|10531.1|10524.5|10523.5|778
1614004800000|2021-02-22 14:40:00|10529.6|10528.8|10526.5|10525.8|10529.9|10529|10525.6|10524.7|529
1614005100000|2021-02-22 14:45:00|10526.6|10525.9|10524.1|10523.4|10529.3|10528.6|10522.1|10521.1|693
1614005400000|2021-02-22 14:50:00|10524.2|10523.5|10515.1|10514.1|10524.6|10523.8|10515.1|10514.1|590
1614005700000|2021-02-22 14:55:00|10515|10514|10513.2|10512.2|10516.1|10515.4|10510.8|10509.9|756
1614006000000|2021-02-22 15:00:00|10513.3|10512.3|10509.6|10508.9|10515.2|10514.4|10507.5|10506.7|819
1614006300000|2021-02-22 15:05:00|10509.5|10508.8|10511.7|10511|10512.6|10511.9|10507.2|10506.5|711
1614006600000|2021-02-22 15:10:00|10511.9|10510.9|10502.2|10501.5|10512.3|10511.6|10500|10499|836
1614006900000|2021-02-22 15:15:00|10502.3|10501.6|10505.2|10504.5|10505.9|10504.9|10500.5|10499.5|744
1614007200000|2021-02-22 15:20:00|10505.3|10504.6|10507|10506|10508.7|10507.8|10504.1|10503.4|572
1614007500000|2021-02-22 15:25:00|10506.9|10505.9|10505.9|10504.9|10510.9|10509.9|10505.3|10504.5|663
1614007800000|2021-02-22 15:30:00|10505.8|10504.8|10510.1|10509.4|10510.4|10509.5|10505|10504.3|607
1614008100000|2021-02-22 15:35:00|10510.2|10509.5|10503.9|10503.2|10511.5|10510.6|10503.3|10502.5|597
1614008400000|2021-02-22 15:40:00|10504|10503.3|10503|10502.3|10506.5|10505.5|10502.1|10501.4|674
1614008700000|2021-02-22 15:45:00|10502.9|10502.2|10501.1|10500.4|10505.8|10504.8|10501.1|10500.3|554
1614009000000|2021-02-22 15:50:00|10501.2|10500.5|10504.4|10503.7|10505.1|10504.2|10500.3|10499.6|520
1614009300000|2021-02-22 15:55:00|10504.5|10503.8|10507.6|10506.9|10509.6|10508.6|10502.6|10501.9|591
1614009600000|2021-02-22 16:00:00|10507.5|10506.8|10508.1|10507.4|10510|10509.3|10505.6|10504.8|555
1614009900000|2021-02-22 16:05:00|10508.2|10507.5|10508|10507.3|10509.6|10508.8|10507.2|10506.4|406
1614010200000|2021-02-22 16:10:00|10508.1|10507.4|10510|10509|10511|10510.3|10508|10507.3|413
1614010500000|2021-02-22 16:15:00|10510.1|10509.1|10511.3|10510.6|10512.5|10511.7|10509.3|10508.6|399
1614010800000|2021-02-22 16:20:00|10511.4|10510.7|10508.1|10507.4|10513|10512.2|10508|10507.1|335
1614011100000|2021-02-22 16:25:00|10507.9|10507.1|10505.9|10504.9|10509|10508.2|10504.9|10504|405
1614011400000|2021-02-22 16:30:00|10505.8|10505.2|10507|10506.3|10507.8|10506.9|10505.6|10504.8|481
1614011700000|2021-02-22 16:35:00|10506.8|10506.1|10506.7|10505.7|10507.2|10506.4|10506.3|10505.3|389
1614012000000|2021-02-22 16:40:00|10506.8|10505.8|10505.8|10505.1|10506.9|10505.9|10504.9|10504.1|349
1614012300000|2021-02-22 16:45:00|10505.9|10505.2|10504.5|10503.8|10505.9|10505.2|10502.9|10502.2|372
1614012600000|2021-02-22 16:50:00|10504.4|10503.7|10507.2|10506.5|10507.4|10506.5|10503.6|10502.7|295
1614012900000|2021-02-22 16:55:00|10507.3|10506.6|10507|10506.3|10507.5|10506.8|10506|10505.1|297
1614013200000|2021-02-22 17:00:00|10506.9|10506.2|10508.1|10507.4|10508.3|10507.6|10506.4|10505.6|290
1614013500000|2021-02-22 17:05:00|10508.2|10507.5|10503.1|10502.4|10508.2|10507.5|10503|10502.3|333
1614013800000|2021-02-22 17:10:00|10503|10502.3|10505.6|10504.9|10505.8|10505|10502.7|10502|357
1614014100000|2021-02-22 17:15:00|10505.7|10505|10504|10503.3|10505.8|10505.1|10503.7|10502.9|202
1614014400000|2021-02-22 17:20:00|10503.9|10503.2|10503.1|10502.4|10504|10503.3|10502.7|10501.8|325
1614014700000|2021-02-22 17:25:00|10503.3|10502.6|10505.2|10504.5|10506.2|10505.4|10502.7|10502|296
1614015000000|2021-02-22 17:30:00|10505.1|10504.4|10505.2|10504.5|10505.4|10504.6|10503.8|10502.9|209
1614015300000|2021-02-22 17:35:00|10505.1|10504.4|10504.7|10504|10505.9|10504.9|10503.9|10503.2|320
1614015600000|2021-02-22 17:40:00|10504.8|10503.8|10504.8|10504.1|10506.1|10505.4|10503.6|10502.9|223
1614015900000|2021-02-22 17:45:00|10504.9|10504.2|10505|10504.3|10505.7|10504.7|10503.7|10503|255
1614016200000|2021-02-22 17:50:00|10504.9|10504.2|10504.9|10504.2|10505.4|10504.4|10503.6|10502.9|236
1614016500000|2021-02-22 17:55:00|10504.8|10504.1|10505.1|10504.4|10506.6|10505.9|10504.7|10503.9|252
1614016800000|2021-02-22 18:00:00|10505.2|10504.5|10506.1|10505.1|10506.7|10505.8|10505.1|10504.4|201
1614017100000|2021-02-22 18:05:00|10506.2|10505.2|10504.9|10503.9|10506.3|10505.5|10504.2|10503.5|207
1614017400000|2021-02-22 18:10:00|10504.8|10504.1|10506.2|10505.2|10506.6|10505.8|10504.7|10503.9|224
1614017700000|2021-02-22 18:15:00|10506.1|10505.1|10505.1|10504.4|10506.2|10505.3|10504.4|10503.6|201
1614018000000|2021-02-22 18:20:00|10505.3|10504.6|10503.8|10503.1|10505.4|10504.7|10503.1|10502.3|233
1614018300000|2021-02-22 18:25:00|10503.7|10503|10504.7|10504|10504.9|10504.1|10503.7|10502.9|171
1614018600000|2021-02-22 18:30:00|10504.6|10503.9|10502.6|10501.9|10504.9|10504.1|10502.6|10501.9|264
1614018900000|2021-02-22 18:35:00|10502.4|10501.7|10503.1|10502.4|10504.3|10503.6|10502.2|10501.4|328
1614019200000|2021-02-22 18:40:00|10503|10502.3|10502.1|10501.4|10504.4|10503.5|10500.4|10499.7|302
1614019500000|2021-02-22 18:45:00|10501.8|10500.8|10502.8|10502.1|10503.3|10502.3|10500.3|10499.6|304
1614019800000|2021-02-22 18:50:00|10502.9|10502.2|10504.3|10503.6|10504.7|10504|10502.7|10502|216
1614020100000|2021-02-22 18:55:00|10504.4|10503.7|10503.8|10503.1|10504.5|10503.8|10502|10501.2|223
1614020400000|2021-02-22 19:00:00|10503.9|10503.2|10503.7|10503|10503.9|10503.2|10503.1|10502.4|184
1614020700000|2021-02-22 19:05:00|10503.6|10502.9|10502.2|10501.5|10504|10503.3|10502.2|10501.4|160
1614021000000|2021-02-22 19:10:00|10502.3|10501.6|10500.2|10499.5|10502.6|10501.9|10499.7|10498.9|161
1614021300000|2021-02-22 19:15:00|10500.3|10499.6|10501.5|10500.5|10501.8|10501.1|10499.8|10499|162
1614021600000|2021-02-22 19:20:00|10501.4|10500.7|10501.8|10501.1|10502.4|10501.7|10501.1|10500.2|219
1614021900000|2021-02-22 19:25:00|10501.7|10501|10500.3|10499.6|10501.7|10501|10500.1|10499.4|118
1614022200000|2021-02-22 19:30:00|10500.2|10499.5|10500.3|10499.6|10501.3|10500.6|10500|10499.3|120
1614022500000|2021-02-22 19:35:00|10500.4|10499.7|10501|10500.3|10501.7|10501|10499.7|10499|150
1614022800000|2021-02-22 19:40:00|10501.1|10500.4|10499.7|10498.7|10501.1|10500.4|10498.8|10498|153
1614023100000|2021-02-22 19:45:00|10499.4|10498.8|10500.3|10499.6|10500.8|10500.1|10499.3|10498.5|145
1614023400000|2021-02-22 19:50:00|10500.2|10499.5|10502.4|10501.4|10502.6|10501.8|10500|10499.2|203
1614023700000|2021-02-22 19:55:00|10502.3|10501.3|10502.2|10501.5|10502.8|10502.1|10500.7|10500|243
1614024000000|2021-02-22 20:00:00|10502.3|10501.6|10506.5|10505.5|10506.5|10505.6|10502.1|10501.3|267
1614024300000|2021-02-22 20:05:00|10506.4|10505.4|10506.6|10505.9|10507.2|10506.4|10505.7|10504.9|232
1614024600000|2021-02-22 20:10:00|10506.7|10505.7|10508.9|10507.9|10509.1|10508.2|10505.9|10504.9|207
1614024900000|2021-02-22 20:15:00|10508.8|10507.8|10507.4|10506.7|10508.8|10507.9|10506.8|10506.1|227
1614025200000|2021-02-22 20:20:00|10507.5|10506.8|10507.6|10506.9|10508|10507.2|10506.6|10505.8|248
1614025500000|2021-02-22 20:25:00|10507.2|10506.5|10506|10505.3|10507.4|10506.5|10506|10505.3|220
1614025800000|2021-02-22 20:30:00|10506.1|10505.4|10506.8|10506.1|10507.4|10506.5|10505.6|10504.9|133
1614026100000|2021-02-22 20:35:00|10506.7|10506|10507.4|10506.4|10507.4|10506.6|10506.7|10505.8|164
1614026400000|2021-02-22 20:40:00|10507.6|10506.9|10508.4|10507.4|10508.5|10507.6|10506.6|10505.7|180
1614026700000|2021-02-22 20:45:00|10508.5|10507.5|10508.4|10507.7|10509.1|10508.3|10508|10507.2|179
1614027000000|2021-02-22 20:50:00|10508.3|10507.6|10506.5|10505.5|10508.6|10507.8|10505.6|10504.7|223
1614027300000|2021-02-22 20:55:00|10506.4|10505.8|10508.5|10507.8|10508.6|10507.8|10506.1|10505.3|332
1614027600000|2021-02-22 21:00:00|10508.4|10507.7|10507.7|10507|10509.1|10508.4|10507.7|10506.9|195
1614027900000|2021-02-22 21:05:00|10507.9|10506.9|10508.3|10507.3|10509|10508.2|10507.7|10506.7|160
1614028200000|2021-02-22 21:10:00|10508.4|10507.4|10508.8|10507.8|10508.8|10508|10508.2|10507.2|131
1614028500000|2021-02-22 21:15:00|10508.9|10507.9|10508.7|10508|10509|10508.2|10508.4|10507.7|83
1614028800000|2021-02-22 21:20:00|10508.8|10507.8|10507.7|10507|10508.8|10507.8|10507.6|10506.7|68
1614029100000|2021-02-22 21:25:00|10507.8|10507.1|10507.5|10506.5|10508.1|10507.3|10507.2|10506.2|98
1614029400000|2021-02-22 21:30:00|10507.6|10506.6|10508.1|10507.1|10508.1|10507.2|10507.3|10506.3|84
1614029700000|2021-02-22 21:35:00|10508|10507|10509.2|10508.5|10509.4|10508.7|10507.9|10507|86
1614030000000|2021-02-22 21:40:00|10509.3|10508.6|10509.2|10508.2|10509.4|10508.7|10508.9|10508|85
1614030300000|2021-02-22 21:45:00|10509.3|10508.3|10508.5|10507.5|10509.4|10508.4|10508.3|10507.3|129
1614030600000|2021-02-22 21:50:00|10508.6|10507.6|10508.1|10507.1|10508.9|10508|10507.8|10506.8|133
1614030900000|2021-02-22 21:55:00|10508.2|10507.2|10508.6|10505.9|10510.1|10507.6|10507.6|10505.9|216
1614031200000|2021-02-22 22:00:00|10509.4|10505.6|10510.1|10506.1|10511.8|10507.1|10508.1|10504.4|55
1614031500000|2021-02-22 22:05:00|10510.9|10504.9|10509.5|10503.5|10512|10508.8|10507.8|10501.8|1188
1614031800000|2021-02-22 22:10:00|10509.7|10503.7|10508.2|10503.7|10511.5|10506.2|10507.2|10501.7|1461
1614032100000|2021-02-22 22:15:00|10508.3|10503.8|10507.9|10502.8|10512.1|10509.1|10507.4|10502.6|1399
1614032400000|2021-02-22 22:20:00|10508.2|10502.7|10509.1|10503.2|10509.6|10504.5|10507.7|10502.6|1331
1614032700000|2021-02-22 22:25:00|10508.9|10503.3|10509.5|10503.5|10510.2|10505.8|10508.1|10503|1459
1614033000000|2021-02-22 22:30:00|10509.7|10503.7|10507.2|10504.6|10510.5|10506.1|10507|10502.6|842
1614033300000|2021-02-22 22:35:00|10507.1|10504.7|10508.6|10504.7|10510.1|10507.1|10506.5|10502.8|662
1614033600000|2021-02-22 22:40:00|10508.7|10504.4|10507.7|10505.3|10510.4|10506.4|10507.1|10502.9|1013
1614033900000|2021-02-22 22:45:00|10507.8|10505.2|10508.2|10505.8|10509.4|10506.5|10505.9|10502.9|1425
1614034200000|2021-02-22 22:50:00|10507.9|10505.6|10507.9|10504.6|10508.5|10505.9|10505.2|10502.1|663
1614034500000|2021-02-22 22:55:00|10507.7|10505|10507.9|10505.3|10508.5|10505.7|10505|10503.4|456
1614034800000|2021-02-22 23:00:00|10507.8|10505.2|10507.9|10506.9|10508.4|10507.2|10505.8|10504.5|223
1614035100000|2021-02-22 23:05:00|10508|10507|10500.1|10499.1|10508.1|10507.1|10499.5|10498.5|297
1614035400000|2021-02-22 23:10:00|10500.2|10499.2|10503.6|10502.6|10503.7|10502.7|10500.1|10499.1|115
1614035700000|2021-02-22 23:15:00|10503.5|10502.5|10504.1|10503.1|10504.1|10503.1|10501.7|10500.8|135
1614036000000|2021-02-22 23:20:00|10504.2|10503.2|10503.1|10502.1|10504.5|10503.5|10501.8|10500.8|106
1614036300000|2021-02-22 23:25:00|10503.2|10502.2|10500.2|10499.2|10503.8|10502.8|10499.6|10498.6|203
1614036600000|2021-02-22 23:30:00|10500.3|10499.3|10494|10493|10500.5|10499.5|10492.7|10491.7|318
1614036900000|2021-02-22 23:35:00|10494.1|10493.1|10496.1|10495.1|10496.2|10495.2|10493.9|10492.9|235
1614037200000|2021-02-22 23:40:00|10496.2|10495.2|10498.3|10497.3|10498.4|10497.5|10496.2|10495.2|169
1614037500000|2021-02-22 23:45:00|10498.2|10497.2|10500.1|10499.1|10500.9|10499.9|10498|10497|162
1614037800000|2021-02-22 23:50:00|10500.2|10499.2|10500.2|10499.2|10500.8|10499.8|10500.1|10499.1|57
1614038100000|2021-02-22 23:55:00|10500.1|10499.1|10501.4|10500.4|10501.5|10500.6|10499|10498.1|124
1614038400000|2021-02-23 00:00:00|10501.2|10500.2|10499.4|10498.7|10502.4|10501.4|10499|10498.2|294
1614038700000|2021-02-23 00:05:00|10499.3|10498.6|10502|10501|10502.1|10501.2|10498.4|10497.4|267
1614039000000|2021-02-23 00:10:00|10502.1|10501.1|10501.7|10501|10503|10502.1|10500.7|10499.9|253
1614039300000|2021-02-23 00:15:00|10501.3|10500.6|10500.5|10499.5|10501.3|10500.6|10500.2|10499.3|154
1614039600000|2021-02-23 00:20:00|10500.6|10499.6|10500.4|10499.4|10500.6|10499.6|10498.8|10497.8|159
1614039900000|2021-02-23 00:25:00|10500.5|10499.5|10502.2|10501.5|10502.7|10501.8|10499.6|10498.7|173
1614040200000|2021-02-23 00:30:00|10502.3|10501.6|10503.1|10502.1|10503.5|10502.7|10502.2|10501.3|155
1614040500000|2021-02-23 00:35:00|10503|10502|10501.9|10500.9|10503.7|10502.9|10501.7|10500.8|211
1614040800000|2021-02-23 00:40:00|10501.8|10501.1|10499.3|10498.3|10502.4|10501.5|10498.7|10497.9|221
1614041100000|2021-02-23 00:45:00|10499.2|10498.5|10496.9|10496.2|10499.9|10498.9|10496.1|10495.2|211
1614041400000|2021-02-23 00:50:00|10497|10496.3|10494.4|10493.4|10498.3|10497.3|10493.5|10492.5|381
1614041700000|2021-02-23 00:55:00|10494.3|10493.3|10494.8|10493.8|10495.5|10494.5|10492.7|10492|282
1614042000000|2021-02-23 01:00:00|10494.7|10493.7|10498.3|10497.6|10498.8|10497.9|10492.6|10491.8|402
1614042300000|2021-02-23 01:05:00|10498.4|10497.4|10500.9|10499.9|10501.9|10500.9|10498.1|10497.3|354
1614042600000|2021-02-23 01:10:00|10500.8|10499.8|10501.3|10500.3|10502.5|10501.6|10500.5|10499.6|219
1614042900000|2021-02-23 01:15:00|10501.4|10500.4|10498.6|10497.6|10502.1|10501.1|10498.5|10497.5|232
1614043200000|2021-02-23 01:20:00|10498.3|10497.3|10497.5|10496.5|10499.6|10498.7|10495.9|10495|247
1614043500000|2021-02-23 01:25:00|10497.6|10496.6|10500.2|10499.2|10500.2|10499.3|10497.2|10496.2|256
1614043800000|2021-02-23 01:30:00|10500.1|10499.1|10500.8|10499.8|10501.1|10500.1|10497.7|10496.7|351
1614044100000|2021-02-23 01:35:00|10500.7|10499.7|10497.9|10497.2|10501.2|10500.4|10497.9|10497.1|187
1614044400000|2021-02-23 01:40:00|10498|10497.3|10497.6|10496.6|10499.1|10498.3|10496.9|10496.2|248
1614044700000|2021-02-23 01:45:00|10497.7|10496.7|10494.8|10494.1|10497.7|10496.7|10494.5|10493.6|196
1614045000000|2021-02-23 01:50:00|10494.9|10493.8|10497|10496|10498|10497|10494.1|10493.1|261
1614045300000|2021-02-23 01:55:00|10496.9|10495.9|10495.9|10494.9|10497|10496.1|10495.3|10494.4|166
1614045600000|2021-02-23 02:00:00|10495.8|10494.8|10496.6|10495.6|10497|10496|10495.6|10494.7|179
1614045900000|2021-02-23 02:05:00|10496.7|10495.7|10495.2|10494.5|10496.7|10495.7|10494.6|10493.7|166
1614046200000|2021-02-23 02:10:00|10495.1|10494.4|10497.4|10496.4|10497.9|10497|10495|10494.1|184
1614046500000|2021-02-23 02:15:00|10497.1|10496.3|10497.6|10496.9|10497.8|10496.9|10496.3|10495.3|159
1614046800000|2021-02-23 02:20:00|10497.5|10496.8|10496.9|10495.9|10497.8|10496.9|10496.3|10495.4|148
1614047100000|2021-02-23 02:25:00|10497|10496|10495.9|10494.9|10497|10496|10495.4|10494.5|198
1614047400000|2021-02-23 02:30:00|10496|10495|10495.4|10494.4|10496.1|10495.1|10493.3|10492.5|183
1614047700000|2021-02-23 02:35:00|10495.5|10494.5|10494.5|10493.5|10495.5|10494.5|10494.1|10493.2|125
1614048000000|2021-02-23 02:40:00|10494.6|10493.6|10496.9|10495.9|10497.6|10496.8|10494.5|10493.6|181
1614048300000|2021-02-23 02:45:00|10496.8|10495.8|10498.1|10497.4|10498.7|10497.9|10496.5|10495.8|240
1614048600000|2021-02-23 02:50:00|10498.2|10497.5|10500.5|10499.5|10500.8|10500|10498.1|10497.4|221
1614048900000|2021-02-23 02:55:00|10500.4|10499.4|10500.9|10499.9|10501.6|10500.6|10499.9|10499|227
1614049200000|2021-02-23 03:00:00|10500.8|10499.8|10501.2|10500.5|10501.6|10500.7|10499.8|10498.9|204
1614049500000|2021-02-23 03:05:00|10501.3|10500.3|10501.2|10500.5|10501.9|10501|10500.7|10499.8|164
1614049800000|2021-02-23 03:10:00|10501.3|10500.6|10502.6|10501.6|10503.7|10502.8|10501.3|10500.6|263
1614050100000|2021-02-23 03:15:00|10502.7|10501.7|10502.8|10501.8|10503.6|10502.9|10502|10501.1|197
1614050400000|2021-02-23 03:20:00|10503|10502|10503.4|10502.7|10503.9|10503.2|10502.7|10501.7|238
1614050700000|2021-02-23 03:25:00|10503.3|10502.6|10502.3|10501.3|10503.9|10502.9|10502|10501.1|156
1614051000000|2021-02-23 03:30:00|10502.4|10501.4|10501.6|10500.9|10502.9|10502|10501.5|10500.6|117
1614051300000|2021-02-23 03:35:00|10501.7|10501|10502.9|10502.2|10503|10502.2|10501.6|10500.8|101
1614051600000|2021-02-23 03:40:00|10502.8|10502.1|10503.9|10502.9|10504|10503.3|10502.6|10501.8|139
1614051900000|2021-02-23 03:45:00|10504|10503|10503.8|10503.1|10504.1|10503.3|10503.7|10502.8|69
1614052200000|2021-02-23 03:50:00|10503.7|10503|10503.4|10502.7|10503.8|10503|10502.9|10501.9|111
1614052500000|2021-02-23 03:55:00|10503.3|10502.6|10502.7|10501.7|10504.1|10503.1|10502.7|10501.7|127
1614052800000|2021-02-23 04:00:00|10502.8|10501.8|10502.8|10502.1|10503.2|10502.4|10501.5|10500.6|139
1614053100000|2021-02-23 04:05:00|10502.9|10502.2|10503.4|10502.7|10503.9|10503.1|10502.8|10502|90
1614053400000|2021-02-23 04:10:00|10503.5|10502.8|10504.6|10503.9|10504.7|10503.9|10503.3|10502.4|120
1614053700000|2021-02-23 04:15:00|10504.5|10503.8|10505.3|10504.3|10505.3|10504.3|10504.2|10503.3|92
1614054000000|2021-02-23 04:20:00|10505.2|10504.2|10505.7|10504.7|10505.8|10505|10505|10504|114
1614054300000|2021-02-23 04:25:00|10505.5|10504.8|10504.8|10504.1|10505.7|10504.9|10504.7|10503.8|83
1614054600000|2021-02-23 04:30:00|10504.9|10504.2|10504.8|10504.1|10505.8|10504.8|10504.8|10504|114
1614054900000|2021-02-23 04:35:00|10504.9|10504.2|10504|10503.3|10505.1|10504.3|10503.9|10503.1|121
1614055200000|2021-02-23 04:40:00|10504.1|10503.1|10502|10501|10504.2|10503.3|10501.8|10501|244
1614055500000|2021-02-23 04:45:00|10502.2|10501.2|10503.9|10502.9|10504.5|10503.5|10501.8|10500.8|106
1614055800000|2021-02-23 04:50:00|10504|10503|10503.6|10502.9|10504|10503.1|10502.9|10502.1|91
1614056100000|2021-02-23 04:55:00|10503.9|10503|10501.1|10500.4|10504|10503.3|10500.8|10500|190
1614056400000|2021-02-23 05:00:00|10501.5|10500.8|10501.1|10500.4|10501.7|10500.9|10500.2|10499.4|180
1614056700000|2021-02-23 05:05:00|10501.2|10500.5|10502.7|10502|10503.3|10502.4|10501.1|10500.4|156
1614057000000|2021-02-23 05:10:00|10502.6|10501.9|10502.7|10501.7|10503.8|10502.9|10502.4|10501.6|111
1614057300000|2021-02-23 05:15:00|10502.5|10501.8|10502.5|10501.8|10503.2|10502.3|10502.4|10501.4|85
1614057600000|2021-02-23 05:20:00|10502.4|10501.4|10503.7|10502.7|10504.1|10503.2|10501.7|10500.7|115
1614057900000|2021-02-23 05:25:00|10503.8|10502.8|10502.8|10501.8|10503.8|10502.8|10502.5|10501.6|144
1614058200000|2021-02-23 05:30:00|10502.7|10502|10503.7|10502.7|10504.2|10503.3|10502.1|10501.2|149
1614058500000|2021-02-23 05:35:00|10503.8|10502.8|10503.7|10503|10504.3|10503.3|10503.5|10502.7|84
1614058800000|2021-02-23 05:40:00|10503.6|10502.9|10504|10503|10504.8|10503.8|10503.1|10502.2|203
1614059100000|2021-02-23 05:45:00|10504.1|10503.1|10505.1|10504.4|10505.7|10504.9|10503.9|10503|130
1614059400000|2021-02-23 05:50:00|10505|10504.3|10505.2|10504.2|10505.6|10504.7|10504.1|10503.4|123
1614059700000|2021-02-23 05:55:00|10505.1|10504.4|10505.4|10504.7|10506.2|10505.3|10504.4|10503.7|187
1614060000000|2021-02-23 06:00:00|10505.3|10504.6|10507.5|10506.5|10508.1|10507.1|10505.3|10504.5|200
1614060300000|2021-02-23 06:05:00|10507.4|10506.4|10509.4|10508.4|10510.4|10509.4|10507.4|10506.4|166
1614060600000|2021-02-23 06:10:00|10509.3|10508.3|10510.3|10509.6|10512|10511.1|10508.9|10508|208
1614060900000|2021-02-23 06:15:00|10510.2|10509.5|10510.9|10510.2|10511.2|10510.4|10510|10509.1|119
1614061200000|2021-02-23 06:20:00|10510.6|10509.9|10511.9|10510.9|10512|10511.1|10510.1|10509.1|166
1614061500000|2021-02-23 06:25:00|10512|10511|10510.2|10509.2|10512.4|10511.6|10510.1|10509.2|196
1614061800000|2021-02-23 06:30:00|10510.3|10509.3|10510.1|10509.4|10510.9|10510|10510|10509.1|90
1614062100000|2021-02-23 06:35:00|10510|10509.3|10509.3|10508.6|10510.5|10509.8|10509|10508.1|121
1614062400000|2021-02-23 06:40:00|10509.2|10508.5|10509.1|10508.4|10509.6|10508.8|10508.2|10507.3|206
1614062700000|2021-02-23 06:45:00|10509.2|10508.5|10510|10509|10510|10509.2|10508.6|10507.8|132
1614063000000|2021-02-23 06:50:00|10509.9|10509.2|10510.2|10509.5|10510.7|10509.7|10509.8|10508.9|163
1614063300000|2021-02-23 06:55:00|10510.3|10509.3|10509.2|10508.2|10510.3|10509.3|10509|10508.1|131
1614063600000|2021-02-23 07:00:00|10509.5|10508.5|10507.1|10506.4|10509.9|10508.9|10505.5|10504.5|410
1614063900000|2021-02-23 07:05:00|10507.2|10506.1|10515.8|10514.8|10515.9|10514.9|10506.8|10505.8|447
1614064200000|2021-02-23 07:10:00|10515.9|10514.9|10517.1|10516.1|10518.5|10517.6|10515|10514.3|485
1614064500000|2021-02-23 07:15:00|10517.2|10516.2|10516|10515.3|10517.4|10516.5|10512.8|10512.1|432
1614064800000|2021-02-23 07:20:00|10516.1|10515.4|10519.7|10519|10520|10519.1|10514.4|10513.7|374
1614065100000|2021-02-23 07:25:00|10519.6|10518.9|10517.4|10516.7|10520|10519.2|10517.1|10516.2|419
1614065400000|2021-02-23 07:30:00|10517.6|10516.6|10515.8|10515.1|10518.9|10518.1|10515.1|10514.3|337
1614065700000|2021-02-23 07:35:00|10515.7|10515|10514.3|10513.3|10516.5|10515.7|10513.1|10512.1|330
1614066000000|2021-02-23 07:40:00|10514.2|10513.2|10513.6|10512.6|10514.6|10513.8|10512.1|10511.2|279
1614066300000|2021-02-23 07:45:00|10513.7|10512.7|10512.1|10511.1|10514.4|10513.6|10510.6|10509.9|331
1614066600000|2021-02-23 07:50:00|10512|10511|10512.5|10511.8|10513.9|10513.2|10510.6|10509.8|295
1614066900000|2021-02-23 07:55:00|10512.3|10511.6|10515|10514.3|10515|10514.3|10512.2|10511.4|395
1614067200000|2021-02-23 08:00:00|10514.9|10514|10510.8|10510.1|10519.4|10518.7|10509.5|10508.7|779
1614067500000|2021-02-23 08:05:00|10510.9|10509.8|10509.7|10508.7|10513|10512.3|10509.1|10508.2|684
1614067800000|2021-02-23 08:10:00|10509.5|10508.8|10514.5|10513.8|10515.1|10514.2|10509.5|10508.8|552
1614068100000|2021-02-23 08:15:00|10514.6|10513.9|10513.6|10512.6|10515.6|10514.9|10513.4|10512.6|413
1614068400000|2021-02-23 08:20:00|10513.4|10512.7|10514.9|10514.2|10515.3|10514.5|10511.8|10510.9|349
1614068700000|2021-02-23 08:25:00|10514.8|10514.1|10517.7|10516.7|10518.1|10517.4|10514.8|10514.1|493
1614069000000|2021-02-23 08:30:00|10517.6|10516.6|10518.4|10517.7|10520.4|10519.7|10517.6|10516.6|368
1614069300000|2021-02-23 08:35:00|10518.5|10517.8|10523.5|10522.5|10526.2|10525.3|10518.4|10517.7|489
1614069600000|2021-02-23 08:40:00|10523.6|10522.6|10520.6|10519.6|10524.2|10523.3|10519.1|10518.1|403
1614069900000|2021-02-23 08:45:00|10520.2|10519.5|10520.7|10520|10523.1|10522.4|10520.2|10519.3|390
1614070200000|2021-02-23 08:50:00|10520.5|10519.8|10522.9|10522.2|10523.4|10522.6|10520.2|10519.4|351
1614070500000|2021-02-23 08:55:00|10523|10522.3|10520.1|10519.1|10523.3|10522.6|10520|10519.1|396
1614070800000|2021-02-23 09:00:00|10519.9|10519.2|10519|10518.3|10520.4|10519.6|10517.3|10516.6|480
1614071100000|2021-02-23 09:05:00|10519.1|10518.4|10522.1|10521.1|10523.2|10522.5|10517.9|10517.2|514
1614071400000|2021-02-23 09:10:00|10522|10521|10525|10524.3|10525.9|10525.1|10521.5|10520.7|387
1614071700000|2021-02-23 09:15:00|10524.7|10523.7|10523.9|10523.2|10525.5|10524.8|10523.3|10522.5|327
1614072000000|2021-02-23 09:20:00|10523.8|10523.1|10529.1|10528.1|10531.5|10530.7|10523.8|10523.1|563
1614072300000|2021-02-23 09:25:00|10529|10528.3|10531.6|10530.9|10532.3|10531.5|10528.3|10527.6|471
1614072600000|2021-02-23 09:30:00|10531.3|10530.6|10529.5|10528.5|10531.3|10530.6|10528|10527.3|390
1614072900000|2021-02-23 09:35:00|10529.6|10528.6|10527.2|10526.2|10530.2|10529.5|10526.6|10525.9|380
1614073200000|2021-02-23 09:40:00|10527.1|10526.4|10526.8|10526.1|10527.9|10527|10524.4|10523.7|466
1614073500000|2021-02-23 09:45:00|10526.7|10526|10528.3|10527.3|10528.8|10528.1|10525|10524.1|386
1614073800000|2021-02-23 09:50:00|10528.2|10527.2|10526.3|10525.3|10529.4|10528.7|10526|10525.2|312
1614074100000|2021-02-23 09:55:00|10526.1|10525.1|10527.9|10526.9|10528.9|10528.2|10525.6|10524.7|394
1614074400000|2021-02-23 10:00:00|10528|10527.3|10527.7|10527|10529.4|10528.5|10526|10525.1|445
1614074700000|2021-02-23 10:05:00|10527.6|10526.9|10528.7|10527.7|10529.1|10528.3|10526.3|10525.4|378
1614075000000|2021-02-23 10:10:00|10528.9|10527.9|10527.2|10526.2|10529.7|10529|10526.7|10525.8|318
1614075300000|2021-02-23 10:15:00|10527.1|10526.1|10526.8|10526.1|10529.3|10528.6|10526.6|10525.8|359
1614075600000|2021-02-23 10:20:00|10526.7|10526|10523.4|10522.4|10527.1|10526.4|10522.8|10521.9|297
1614075900000|2021-02-23 10:25:00|10523.5|10522.5|10524.6|10523.9|10525.2|10524.3|10522.7|10522|353
1614076200000|2021-02-23 10:30:00|10524.5|10523.8|10524.6|10523.9|10524.8|10523.9|10523.3|10522.6|277
1614076500000|2021-02-23 10:35:00|10524.5|10523.8|10525.6|10524.9|10526.6|10525.8|10524.5|10523.8|395
1614076800000|2021-02-23 10:40:00|10525.5|10524.8|10525|10524|10527.1|10526.3|10524.7|10523.7|338
1614077100000|2021-02-23 10:45:00|10524.9|10523.9|10523.7|10522.7|10525|10524.1|10523.3|10522.4|289
1614077400000|2021-02-23 10:50:00|10523.6|10522.9|10525.6|10524.9|10526.1|10525.2|10523.4|10522.7|252
1614077700000|2021-02-23 10:55:00|10525.7|10525|10526.8|10525.8|10526.9|10526.1|10525|10524.1|280
1614078000000|2021-02-23 11:00:00|10526.7|10525.7|10530.2|10529.5|10530.7|10529.7|10526.1|10525.3|402
1614078300000|2021-02-23 11:05:00|10530.1|10529.4|10530.1|10529.4|10531.2|10530.4|10528.5|10527.8|225
1614078600000|2021-02-23 11:10:00|10530|10529.3|10530.8|10530.1|10531|10530.3|10528.8|10528.1|344
1614078900000|2021-02-23 11:15:00|10530.7|10530|10531|10530.3|10532|10531.1|10529.3|10528.6|422
1614079200000|2021-02-23 11:20:00|10531.1|10530.4|10529.9|10529.2|10531.6|10530.7|10528.3|10527.4|378
1614079500000|2021-02-23 11:25:00|10530|10529.3|10529.8|10529.1|10530.4|10529.7|10528.4|10527.6|266
1614079800000|2021-02-23 11:30:00|10529.7|10529|10528.5|10527.8|10530.7|10529.8|10527.7|10526.9|299
1614080100000|2021-02-23 11:35:00|10528.6|10527.9|10527.7|10526.7|10529.9|10529.2|10527.3|10526.6|203
1614080400000|2021-02-23 11:40:00|10527.8|10526.8|10527.2|10526.5|10528.8|10528.1|10526.9|10526.2|275
1614080700000|2021-02-23 11:45:00|10527.1|10526.4|10526.8|10525.8|10527.5|10526.7|10525.7|10525|366
1614081000000|2021-02-23 11:50:00|10526.7|10525.7|10524|10523|10527.2|10526.5|10523.6|10522.7|264
1614081300000|2021-02-23 11:55:00|10523.9|10523.2|10524.9|10524.2|10525.6|10524.7|10523.1|10522.4|285
1614081600000|2021-02-23 12:00:00|10525|10524.3|10525.3|10524.6|10526.1|10525.3|10524|10523.2|295
1614081900000|2021-02-23 12:05:00|10525.2|10524.5|10521|10520.3|10525.2|10524.5|10520.7|10519.9|357
1614082200000|2021-02-23 12:10:00|10521.1|10520.4|10519.5|10518.8|10521.3|10520.5|10519.2|10518.4|288
1614082500000|2021-02-23 12:15:00|10519.6|10518.6|10520.7|10520|10521.4|10520.6|10518.1|10517.3|333
1614082800000|2021-02-23 12:20:00|10520.6|10519.9|10521.4|10520.4|10523|10522.1|10520.3|10519.4|203
1614083100000|2021-02-23 12:25:00|10521.5|10520.5|10522.1|10521.1|10523.2|10522.2|10521.3|10520.4|240
1614083400000|2021-02-23 12:30:00|10522.2|10521.2|10523.8|10523.1|10524.3|10523.5|10521.3|10520.6|229
1614083700000|2021-02-23 12:35:00|10523.9|10523.2|10525.8|10525.1|10526.5|10525.8|10523.5|10522.7|246
1614084000000|2021-02-23 12:40:00|10525.7|10525|10527|10526|10528.7|10527.8|10525.5|10524.7|282
1614084300000|2021-02-23 12:45:00|10527.1|10526.1|10529.2|10528.2|10529.5|10528.7|10526.9|10526|279
1614084600000|2021-02-23 12:50:00|10528.8|10528.1|10527.3|10526.6|10529.4|10528.6|10527.2|10526.3|273
1614084900000|2021-02-23 12:55:00|10527.2|10526.5|10532.6|10531.9|10536.1|10535.2|10526.7|10526|502
1614085200000|2021-02-23 13:00:00|10532.3|10531.6|10535.7|10535|10536.7|10535.8|10531.1|10530.3|503
1614085500000|2021-02-23 13:05:00|10535.8|10535.1|10538|10537.3|10538.8|10537.9|10534.9|10534|532
1614085800000|2021-02-23 13:10:00|10537.7|10537|10540.1|10539.1|10540.5|10539.6|10537.3|10536.4|483
1614086100000|2021-02-23 13:15:00|10539.9|10539.2|10536.8|10536.1|10540.2|10539.4|10536.8|10536|410
1614086400000|2021-02-23 13:20:00|10536.9|10536.2|10537.4|10536.4|10538.6|10537.9|10536|10535.3|570
1614086700000|2021-02-23 13:25:00|10537.3|10536.6|10537.6|10536.9|10538.2|10537.5|10536.6|10535.9|281
1614087000000|2021-02-23 13:30:00|10537.5|10536.8|10539.3|10538.3|10540.6|10539.8|10537.4|10536.7|359
1614087300000|2021-02-23 13:35:00|10539.2|10538.2|10540.5|10539.5|10543.4|10542.6|10538.6|10537.9|451
1614087600000|2021-02-23 13:40:00|10540.6|10539.6|10540.1|10539.4|10541.4|10540.7|10538.7|10538|309
1614087900000|2021-02-23 13:45:00|10539.9|10539.2|10538.9|10538.2|10539.9|10539.2|10538.2|10537.5|286
1614088200000|2021-02-23 13:50:00|10538.7|10538|10538.3|10537.3|10538.9|10538.1|10536.9|10536.2|295
1614088500000|2021-02-23 13:55:00|10538.2|10537.2|10538.5|10537.8|10540.6|10539.8|10538|10537.2|411
1614088800000|2021-02-23 14:00:00|10538.3|10537.5|10535.3|10534.6|10538.4|10537.7|10534.1|10533.3|355
1614089100000|2021-02-23 14:05:00|10535.2|10534.5|10538.4|10537.7|10539.1|10538.4|10534.7|10534|293
1614089400000|2021-02-23 14:10:00|10538.5|10537.8|10536.8|10536.1|10539.8|10539.1|10536.6|10535.8|307
1614089700000|2021-02-23 14:15:00|10536.7|10536|10536.4|10535.4|10538.2|10537.4|10535.4|10534.7|285
1614090000000|2021-02-23 14:20:00|10536.2|10535.5|10532.4|10531.7|10536.2|10535.5|10532.2|10531.4|266
1614090300000|2021-02-23 14:25:00|10532.3|10531.6|10533.6|10532.6|10534.7|10533.8|10532.3|10531.6|246
1614090600000|2021-02-23 14:30:00|10533.9|10533.2|10538.5|10537.8|10539.5|10538.8|10533.4|10532.6|445
1614090900000|2021-02-23 14:35:00|10538.6|10537.9|10539|10538.3|10540.7|10540|10537.5|10536.6|498
1614091200000|2021-02-23 14:40:00|10539.1|10538.4|10533|10532|10539.6|10538.8|10532.2|10531.4|499
1614091500000|2021-02-23 14:45:00|10533.1|10532.1|10525.3|10524.6|10534.3|10533.4|10525|10524.3|564
1614091800000|2021-02-23 14:50:00|10525.2|10524.5|10524.8|10524.1|10526.4|10525.6|10519.6|10518.7|609
1614092100000|2021-02-23 14:55:00|10524.9|10523.9|10526|10525|10527.2|10526.5|10524.8|10523.9|340
1614092400000|2021-02-23 15:00:00|10526.1|10525.1|10529.8|10529.1|10530.8|10529.9|10524.5|10521.1|469
1614092700000|2021-02-23 15:05:00|10529.9|10529.2|10517.9|10517.2|10530.2|10529.4|10517.9|10517.1|621
1614093000000|2021-02-23 15:10:00|10518|10517.3|10519|10518|10519.2|10518.4|10513.9|10513|658
1614093300000|2021-02-23 15:15:00|10519.1|10518.1|10520.4|10519.4|10521.6|10520.6|10516|10515|597
1614093600000|2021-02-23 15:20:00|10519.9|10519.2|10517.8|10516.8|10522.2|10521.5|10516|10515.3|576
1614093900000|2021-02-23 15:25:00|10517.9|10516.9|10511.3|10510.6|10519|10518.1|10511|10510.1|536
1614094200000|2021-02-23 15:30:00|10511.4|10510.7|10510|10509.3|10513.9|10512.9|10508.8|10508.1|630
1614094500000|2021-02-23 15:35:00|10509.9|10509.2|10511.3|10510.3|10512.6|10511.8|10506.8|10505.8|504
1614094800000|2021-02-23 15:40:00|10511.4|10510.4|10509.4|10508.7|10511.8|10511.1|10507.9|10507|482
1614095100000|2021-02-23 15:45:00|10509.7|10509|10511.5|10510.5|10511.7|10510.7|10506.7|10505.8|527
1614095400000|2021-02-23 15:50:00|10511.7|10510.7|10512.9|10511.9|10514.2|10513.2|10510.2|10509.4|425
1614095700000|2021-02-23 15:55:00|10512.8|10511.8|10512.2|10511.2|10514.5|10513.6|10510.6|10509.7|420
1614096000000|2021-02-23 16:00:00|10512.4|10511.4|10509.6|10508.9|10513.7|10512.9|10509.6|10508.9|379
1614096300000|2021-02-23 16:05:00|10509.7|10508.7|10512.6|10511.6|10514.3|10513.3|10509.3|10508.6|421
1614096600000|2021-02-23 16:10:00|10512.5|10511.5|10509.6|10508.6|10513.2|10512.3|10509.6|10508.6|315
1614096900000|2021-02-23 16:15:00|10509.3|10508.7|10512.3|10511.6|10513.7|10513|10509.1|10508.3|351
1614097200000|2021-02-23 16:20:00|10512.4|10511.7|10513.4|10512.4|10515.2|10514.3|10512|10511.2|339
1614097500000|2021-02-23 16:25:00|10513.3|10512.3|10514.1|10513.4|10515.3|10514.4|10512.5|10511.5|319
1614097800000|2021-02-23 16:30:00|10514|10513.3|10515.4|10514.7|10515.8|10515|10513.5|10512.6|331
1614098100000|2021-02-23 16:35:00|10515.5|10514.5|10517.8|10517.1|10518.4|10517.5|10514.9|10514|321
1614098400000|2021-02-23 16:40:00|10518|10517|10517.7|10517|10519.2|10518.2|10516|10515.3|424
1614098700000|2021-02-23 16:45:00|10517.6|10516.9|10519.6|10518.9|10520|10519|10516.8|10515.9|340
1614099000000|2021-02-23 16:50:00|10519.5|10518.8|10519.8|10518.8|10521.5|10520.7|10519.3|10518.4|313
1614099300000|2021-02-23 16:55:00|10519.9|10518.9|10521.7|10521|10521.8|10521|10519.6|10518.7|272
1614099600000|2021-02-23 17:00:00|10522|10520.9|10520.5|10519.8|10522|10520.9|10519.4|10518.5|286
1614099900000|2021-02-23 17:05:00|10520.3|10519.6|10520.3|10519.6|10521.1|10520.1|10519.7|10518.8|250
1614100200000|2021-02-23 17:10:00|10520.5|10519.5|10518.6|10517.9|10520.5|10519.7|10518|10517.2|201
1614100500000|2021-02-23 17:15:00|10518.5|10517.8|10516.8|10516.1|10519|10518.2|10516.5|10515.7|249
1614100800000|2021-02-23 17:20:00|10516.9|10515.8|10517.1|10516.4|10517.9|10516.9|10516.4|10515.7|235
1614101100000|2021-02-23 17:25:00|10517.2|10516.5|10517.2|10516.5|10517.9|10516.9|10516.6|10515.8|262
1614101400000|2021-02-23 17:30:00|10517.3|10516.6|10520.2|10519.2|10520.3|10519.6|10517.2|10516.3|259
1614101700000|2021-02-23 17:35:00|10520.3|10519.3|10522.9|10521.9|10524|10523.1|10520.1|10519.2|388
1614102000000|2021-02-23 17:40:00|10523|10522|10523.2|10522.2|10523.8|10523|10522.6|10521.7|363
1614102300000|2021-02-23 17:45:00|10523.1|10522.1|10523.6|10522.9|10524.7|10523.9|10522.9|10522.1|269
1614102600000|2021-02-23 17:50:00|10523.5|10522.8|10524|10523|10524.8|10523.9|10522.3|10521.6|444
1614102900000|2021-02-23 17:55:00|10524.1|10523.1|10524.7|10523.7|10524.8|10523.9|10521.6|10520.9|507
1614103200000|2021-02-23 18:00:00|10524.6|10523.6|10523.4|10522.7|10524.7|10523.9|10523.2|10522.4|442
1614103500000|2021-02-23 18:05:00|10523.3|10522.6|10523.9|10523.2|10525.1|10524.3|10523.2|10522.5|317
1614103800000|2021-02-23 18:10:00|10523.8|10523.1|10523.2|10522.5|10524.5|10523.8|10522.7|10521.9|300
1614104100000|2021-02-23 18:15:00|10523.1|10522.4|10523.3|10522.6|10523.9|10523.2|10522.2|10521.4|280
1614104400000|2021-02-23 18:20:00|10523.4|10522.7|10521.8|10521.1|10523.4|10522.7|10521.6|10520.7|226
1614104700000|2021-02-23 18:25:00|10521.7|10521|10522.8|10521.8|10522.9|10522.2|10520.4|10519.5|225
1614105000000|2021-02-23 18:30:00|10522.7|10522.1|10523.5|10522.8|10523.9|10523.1|10522|10521.3|168
1614105300000|2021-02-23 18:35:00|10523.4|10522.7|10523.5|10522.8|10524.2|10523.3|10522.9|10522.1|174
1614105600000|2021-02-23 18:40:00|10523.6|10522.9|10526|10525.3|10526.6|10525.9|10523.5|10522.8|314
1614105900000|2021-02-23 18:45:00|10525.8|10525.1|10525.2|10524.5|10526.4|10525.7|10524.7|10524|359
1614106200000|2021-02-23 18:50:00|10525.1|10524.4|10525.8|10525.1|10526|10525.3|10523.7|10523|382
1614106500000|2021-02-23 18:55:00|10525.9|10525.2|10524.6|10523.9|10525.9|10525.2|10524.5|10523.7|224
1614106800000|2021-02-23 19:00:00|10524.7|10524|10522.7|10522|10525.7|10524.8|10522.6|10521.9|319
1614107100000|2021-02-23 19:05:00|10522.6|10521.9|10522.9|10522.2|10523.5|10522.5|10522.1|10521.4|223
1614107400000|2021-02-23 19:10:00|10523|10522.3|10524.6|10523.6|10525|10524.3|10523|10522.3|200
1614107700000|2021-02-23 19:15:00|10524.5|10523.5|10524.5|10523.5|10524.7|10523.9|10523.8|10523|133
1614108000000|2021-02-23 19:20:00|10524.4|10523.7|10525.6|10524.6|10526|10525.1|10524.4|10523.7|177
1614108300000|2021-02-23 19:25:00|10525.4|10524.7|10526.6|10525.9|10527.8|10526.9|10525.4|10524.6|286
1614108600000|2021-02-23 19:30:00|10526.5|10525.8|10527.5|10526.8|10528|10527.2|10526|10525.1|238
1614108900000|2021-02-23 19:35:00|10527.4|10526.7|10526.5|10525.8|10527.6|10526.7|10525.3|10524.3|183
1614109200000|2021-02-23 19:40:00|10526.4|10525.7|10528.9|10527.9|10529.1|10528.3|10526.4|10525.7|278
1614109500000|2021-02-23 19:45:00|10528.8|10527.8|10529.3|10528.3|10529.4|10528.6|10527.5|10526.6|254
1614109800000|2021-02-23 19:50:00|10529.5|10528.5|10529.9|10528.9|10530.5|10529.6|10529|10528.3|198
1614110100000|2021-02-23 19:55:00|10530|10529|10532.7|10532|10533.2|10532.5|10529.2|10528.4|308
1614110400000|2021-02-23 20:00:00|10532.9|10531.9|10530.9|10529.9|10532.9|10532|10530.6|10529.7|242
1614110700000|2021-02-23 20:05:00|10530.8|10530.1|10529.6|10528.9|10532.1|10531.2|10529.6|10528.7|205
1614111000000|2021-02-23 20:10:00|10529.8|10529.1|10529.9|10528.9|10530.3|10529.4|10529.2|10528.4|208
1614111300000|2021-02-23 20:15:00|10530|10529|10529.2|10528.5|10530|10529|10529.1|10528.3|104
1614111600000|2021-02-23 20:20:00|10529.3|10528.6|10529.7|10529|10530.6|10529.7|10529.2|10528.3|153
1614111900000|2021-02-23 20:25:00|10529.6|10528.9|10529.7|10528.7|10530.1|10529.2|10529|10528.1|199
1614112200000|2021-02-23 20:30:00|10529.8|10528.8|10528.8|10528.1|10529.8|10528.8|10528.5|10527.7|218
1614112500000|2021-02-23 20:35:00|10529|10528|10528.3|10527.3|10529.4|10528.6|10527.9|10527.2|240
1614112800000|2021-02-23 20:40:00|10528.2|10527.5|10528.1|10527.4|10529.4|10528.5|10528.1|10527.3|174
1614113100000|2021-02-23 20:45:00|10528|10527.3|10527.8|10526.8|10528.1|10527.4|10527.3|10526.4|117
1614113400000|2021-02-23 20:50:00|10527.9|10526.9|10528|10527|10528.3|10527.4|10527.4|10526.6|158
1614113700000|2021-02-23 20:55:00|10528.1|10527.1|10528.7|10527.7|10528.8|10528|10527.5|10526.8|183
1614114000000|2021-02-23 21:00:00|10528.3|10527.6|10527.9|10527.2|10528.7|10527.9|10527.6|10526.6|146
1614114300000|2021-02-23 21:05:00|10527.8|10527.1|10528.4|10527.4|10528.9|10528|10527.7|10526.8|128
1614114600000|2021-02-23 21:10:00|10528.5|10527.5|10528.6|10527.9|10529|10528.1|10528.2|10527.2|82
1614114900000|2021-02-23 21:15:00|10528.7|10527.7|10529.1|10528.1|10529.2|10528.5|10528.5|10527.6|85
1614115200000|2021-02-23 21:20:00|10529|10528|10528.5|10527.8|10529.1|10528.3|10528.5|10527.7|46
1614115500000|2021-02-23 21:25:00|10528.6|10527.9|10529.6|10528.9|10529.9|10529.1|10528.4|10527.7|114
1614115800000|2021-02-23 21:30:00|10529.5|10528.8|10528.4|10527.7|10529.6|10528.9|10528|10527.2|117
1614116100000|2021-02-23 21:35:00|10528.5|10527.8|10528.1|10527.1|10528.6|10527.8|10527.9|10526.9|74
1614116400000|2021-02-23 21:40:00|10528.2|10527.2|10527.1|10526.1|10528.6|10527.6|10526.2|10525.3|114
1614116700000|2021-02-23 21:45:00|10527|10526|10526.9|10525.9|10528.3|10527.3|10525.3|10524.4|178
1614117000000|2021-02-23 21:50:00|10527|10526|10527|10526|10527.6|10526.6|10526.3|10525.3|120
1614117300000|2021-02-23 21:55:00|10526.9|10525.9|10526.4|10520.9|10527.3|10526.3|10524.9|10520.9|219
1614117600000|2021-02-23 22:00:00|10525.4|10524.4|10525.6|10519.6|10527.8|10524.4|10524.7|10518.7|48
1614117900000|2021-02-23 22:05:00|10526.3|10520.3|10528.5|10522.8|10530.3|10524.3|10525.2|10519.2|160
1614118200000|2021-02-23 22:10:00|10528.7|10522.7|10529.2|10523.2|10529.4|10524|10528.1|10522.4|159
1614118500000|2021-02-23 22:15:00|10529.1|10523.1|10526.9|10522.3|10529.2|10524|10526.6|10522.2|156
1614118800000|2021-02-23 22:20:00|10527.1|10522.4|10525|10522.6|10527.3|10523.4|10524.6|10521.1|150
1614119100000|2021-02-23 22:25:00|10525.1|10522.7|10526.7|10522.8|10528|10523.4|10524.5|10522.2|169
1614119400000|2021-02-23 22:30:00|10526.9|10522.6|10526.7|10523.9|10527.8|10524.5|10526.4|10522.6|252
1614119700000|2021-02-23 22:35:00|10526.8|10523.7|10525.4|10523.1|10528.3|10525.3|10525|10522.5|691
1614120000000|2021-02-23 22:40:00|10525.2|10523|10525.1|10522.9|10525.4|10523.4|10525|10522.7|1366
1614120300000|2021-02-23 22:45:00|10525|10522.8|10525.2|10523.4|10525.5|10523.7|10524.5|10522.7|1327
1614120600000|2021-02-23 22:50:00|10525.1|10523.3|10525.2|10523.2|10525.6|10523.8|10524.7|10522.9|557
1614120900000|2021-02-23 22:55:00|10525|10523.1|10525.7|10523.6|10525.8|10524|10524.9|10522.9|383
1614121200000|2021-02-23 23:00:00|10525.5|10523.7|10523|10522|10528.2|10525.3|10522|10521|670
1614121500000|2021-02-23 23:05:00|10522.9|10521.9|10524.3|10523.3|10524.7|10523.7|10522.9|10521.9|213
1614121800000|2021-02-23 23:10:00|10524.2|10523.2|10521.3|10520.3|10525.3|10524.3|10519.9|10518.9|256
1614122100000|2021-02-23 23:15:00|10521.4|10520.4|10522.6|10521.6|10523.2|10522.2|10520.7|10519.7|204
1614122400000|2021-02-23 23:20:00|10522.5|10521.5|10525.2|10524.2|10526|10525|10522.2|10521.2|253
1614122700000|2021-02-23 23:25:00|10525.1|10524.1|10526.5|10525.5|10526.7|10525.7|10525.1|10524.1|132
1614123000000|2021-02-23 23:30:00|10526.4|10525.4|10528.9|10527.9|10530.6|10529.7|10525.3|10524.3|353
1614123300000|2021-02-23 23:35:00|10528.8|10527.8|10526.8|10526.1|10528.9|10527.9|10526.6|10525.7|159
1614123600000|2021-02-23 23:40:00|10526.7|10526|10527|10526|10527.8|10526.8|10525.8|10524.9|180
1614123900000|2021-02-23 23:45:00|10526.9|10525.9|10528.8|10527.8|10529.4|10528.4|10526.3|10525.3|170
1614124200000|2021-02-23 23:50:00|10528.9|10527.9|10529.1|10528.4|10529.9|10528.9|10527.7|10526.8|164
1614124500000|2021-02-23 23:55:00|10529.3|10528.3|10530.2|10529.2|10530.3|10529.3|10528.3|10527.5|166
1614124800000|2021-02-24 00:00:00|10530.5|10529.8|10533.3|10532.3|10533.8|10533|10528.8|10527.9|398
1614125100000|2021-02-24 00:05:00|10533.2|10532.2|10530.5|10529.5|10533.2|10532.2|10530|10529.1|421
1614125400000|2021-02-24 00:10:00|10530.4|10529.4|10529.3|10528.3|10531|10530.1|10529.1|10528.2|226
1614125700000|2021-02-24 00:15:00|10529.2|10528.2|10528.4|10527.4|10530.9|10530.2|10527.9|10527|258
1614126000000|2021-02-24 00:20:00|10528.2|10527.2|10530.3|10529.3|10531.6|10530.7|10527.2|10526.4|306
1614126300000|2021-02-24 00:25:00|10530.1|10529.1|10527.8|10527.1|10530.5|10529.6|10527.6|10526.9|202
1614126600000|2021-02-24 00:30:00|10527.7|10527|10530.4|10529.7|10531.6|10530.7|10527.7|10526.8|371
1614126900000|2021-02-24 00:35:00|10530.3|10529.6|10531.8|10531.1|10533.2|10532.3|10530.2|10529.3|330
1614127200000|2021-02-24 00:40:00|10532|10531|10533.8|10533.1|10534.8|10533.9|10531.9|10530.9|375
1614127500000|2021-02-24 00:45:00|10533.7|10533|10535.6|10534.6|10536.6|10535.6|10531.9|10531.1|341
1614127800000|2021-02-24 00:50:00|10535.7|10534.7|10540.7|10539.7|10541.7|10540.7|10535.4|10534.4|678
1614128100000|2021-02-24 00:55:00|10540.8|10539.8|10542.5|10541.5|10542.5|10541.6|10539|10538|450
1614128400000|2021-02-24 01:00:00|10542.4|10541.4|10536.7|10535.7|10542.4|10541.4|10536.1|10535.2|569
1614128700000|2021-02-24 01:05:00|10536.6|10535.6|10536.6|10535.6|10540.3|10539.3|10535.7|10534.7|708
1614129000000|2021-02-24 01:10:00|10536.5|10535.5|10538.4|10537.4|10539.4|10538.4|10536.2|10535.2|434
1614129300000|2021-02-24 01:15:00|10538.3|10537.3|10536.2|10535.2|10539.7|10538.7|10535.7|10534.7|495
1614129600000|2021-02-24 01:20:00|10536.3|10535.3|10547.2|10546.2|10549.2|10548.2|10535.8|10534.8|703
1614129900000|2021-02-24 01:25:00|10547.1|10546.1|10541.8|10540.8|10547.1|10546.1|10541.1|10540.1|664
1614130200000|2021-02-24 01:30:00|10541.7|10540.7|10541.4|10540.4|10543.9|10542.9|10540.5|10539.5|533
1614130500000|2021-02-24 01:35:00|10541.5|10540.5|10542.8|10541.8|10542.9|10542|10538.6|10537.7|437
1614130800000|2021-02-24 01:40:00|10542.7|10541.7|10541.4|10540.4|10543.5|10542.6|10540.5|10539.8|426
1614131100000|2021-02-24 01:45:00|10541.3|10540.3|10541.7|10541|10542.9|10542.1|10540.1|10539.3|435
1614131400000|2021-02-24 01:50:00|10541.6|10540.9|10540.2|10539.2|10542.8|10542|10539.9|10539|406
1614131700000|2021-02-24 01:55:00|10540.3|10539.3|10542.4|10541.4|10544.5|10543.5|10540.3|10539.3|345
1614132000000|2021-02-24 02:00:00|10542.3|10541.3|10539.6|10538.6|10542.6|10541.6|10539.3|10538.5|410
1614132300000|2021-02-24 02:05:00|10539.8|10538.8|10540.3|10539.3|10541.4|10540.5|10538.4|10537.6|368
1614132600000|2021-02-24 02:10:00|10540.2|10539.2|10540.1|10539.1|10541.3|10540.5|10539.1|10538.1|323
1614132900000|2021-02-24 02:15:00|10539.9|10539.2|10542.4|10541.4|10542.6|10541.6|10539.6|10538.6|333
1614133200000|2021-02-24 02:20:00|10542.2|10541.2|10543.6|10542.9|10544|10543|10541|10540|396
1614133500000|2021-02-24 02:25:00|10543.9|10542.8|10544|10543|10544.3|10543.4|10542.4|10541.5|319
1614133800000|2021-02-24 02:30:00|10543.9|10542.9|10544.8|10543.8|10545.4|10544.5|10543.6|10542.7|425
1614134100000|2021-02-24 02:35:00|10545|10544|10544|10543|10545.4|10544.4|10543.4|10542.6|317
1614134400000|2021-02-24 02:40:00|10544.1|10543.1|10544.7|10544|10545|10544.1|10542.6|10541.6|287
1614134700000|2021-02-24 02:45:00|10544.6|10543.9|10548.2|10547.2|10548.8|10548.1|10544.5|10543.7|379
1614135000000|2021-02-24 02:50:00|10548.3|10547.3|10548.6|10547.6|10549.3|10548.4|10547.6|10546.7|273
1614135300000|2021-02-24 02:55:00|10548.7|10547.7|10550.3|10549.3|10550.4|10549.6|10548.7|10547.7|281
1614135600000|2021-02-24 03:00:00|10550.2|10549.2|10548.3|10547.3|10550.6|10549.6|10547|10546.1|259
1614135900000|2021-02-24 03:05:00|10548.2|10547.2|10546.6|10545.9|10548.3|10547.3|10546|10545.2|263
1614136200000|2021-02-24 03:10:00|10546.7|10546|10544.4|10543.7|10546.7|10546|10543.9|10543.1|395
1614136500000|2021-02-24 03:15:00|10544.3|10543.6|10547.4|10546.4|10547.4|10546.7|10544.1|10543.3|300
1614136800000|2021-02-24 03:20:00|10547.2|10546.5|10546.8|10546.1|10547.9|10547.2|10546.5|10545.7|153
1614137100000|2021-02-24 03:25:00|10547|10546|10545|10544.3|10548.2|10547.4|10544.2|10543.4|262
1614137400000|2021-02-24 03:30:00|10544.9|10544.2|10549.9|10548.9|10549.9|10548.9|10544.8|10543.8|296
1614137700000|2021-02-24 03:35:00|10550|10549|10549.3|10548.6|10550|10549|10547.9|10547|254
1614138000000|2021-02-24 03:40:00|10549.4|10548.4|10550.2|10549.2|10550.6|10549.8|10548.4|10547.6|336
1614138300000|2021-02-24 03:45:00|10550.1|10549.5|10552|10551|10552.3|10551.4|10550.1|10549.3|239
1614138600000|2021-02-24 03:50:00|10551.9|10550.9|10552.3|10551.3|10554.3|10553.3|10551.4|10550.5|291
1614138900000|2021-02-24 03:55:00|10552.4|10551.4|10551.7|10550.7|10554.1|10553.3|10551.6|10550.7|287
1614139200000|2021-02-24 04:00:00|10551.8|10550.8|10552|10551|10553.6|10552.7|10551.6|10550.7|353
1614139500000|2021-02-24 04:05:00|10552.1|10551.1|10550.5|10549.5|10553.1|10552.3|10549.9|10549.2|350
1614139800000|2021-02-24 04:10:00|10550|10549.3|10549.9|10549.2|10550.8|10550|10549.1|10548.1|282
1614140100000|2021-02-24 04:15:00|10549.8|10549.1|10550.7|10550|10552.1|10551.3|10549.8|10549.1|339
1614140400000|2021-02-24 04:20:00|10550.6|10549.9|10550.7|10550|10551.3|10550.5|10550|10549.2|162
1614140700000|2021-02-24 04:25:00|10550.6|10549.9|10549.3|10548.6|10550.8|10550.1|10549|10548.1|170
1614141000000|2021-02-24 04:30:00|10549.2|10548.5|10548.7|10547.7|10549.6|10548.8|10548.3|10547.5|161
1614141300000|2021-02-24 04:35:00|10548.9|10547.9|10549.5|10548.8|10550.3|10549.6|10548.6|10547.8|205
1614141600000|2021-02-24 04:40:00|10549.4|10548.7|10550.1|10549.4|10551.2|10550.4|10549.4|10548.6|227
1614141900000|2021-02-24 04:45:00|10550|10549.3|10549.8|10548.8|10550.5|10549.6|10548.6|10547.8|157
1614142200000|2021-02-24 04:50:00|10549.7|10548.7|10550.7|10550|10551.3|10550.5|10549.6|10548.7|203
1614142500000|2021-02-24 04:55:00|10550.6|10549.9|10551.2|10550.2|10552.3|10551.5|10549.9|10549.1|351
1614142800000|2021-02-24 05:00:00|10551.1|10550.1|10551|10550.3|10551.5|10550.7|10550.4|10549.5|212
1614143100000|2021-02-24 05:05:00|10550.9|10550.2|10551.3|10550.3|10551.4|10550.5|10549.9|10549.2|238
1614143400000|2021-02-24 05:10:00|10551.1|10550.4|10548.5|10547.5|10551.4|10550.6|10548.3|10547.5|300
1614143700000|2021-02-24 05:15:00|10548.4|10547.4|10549.2|10548.5|10549.6|10548.6|10547|10546.1|328
1614144000000|2021-02-24 05:20:00|10549.1|10548.4|10548.6|10547.9|10550.1|10549.2|10548.4|10547.6|279
1614144300000|2021-02-24 05:25:00|10548.5|10547.8|10548.8|10547.8|10549.2|10548.3|10547.3|10546.5|256
1614144600000|2021-02-24 05:30:00|10548.7|10547.7|10546.5|10545.8|10549.1|10548.2|10546.1|10545.3|267
1614144900000|2021-02-24 05:35:00|10546.6|10545.9|10550.3|10549.3|10551.1|10550.1|10546.6|10545.9|361
1614145200000|2021-02-24 05:40:00|10550.4|10549.4|10552.9|10551.9|10552.9|10552.1|10549.6|10548.7|344
1614145500000|2021-02-24 05:45:00|10553|10552|10555.2|10554.5|10555.7|10554.8|10552.6|10551.6|370
1614145800000|2021-02-24 05:50:00|10555.1|10554.4|10556.3|10555.3|10556.5|10555.8|10552.4|10551.7|254
1614146100000|2021-02-24 05:55:00|10556|10555.1|10553.7|10553|10556.8|10555.9|10553.7|10552.9|347
1614146400000|2021-02-24 06:00:00|10553.5|10552.8|10553.4|10552.4|10554.3|10553.5|10551.4|10550.7|465
1614146700000|2021-02-24 06:05:00|10553.3|10552.3|10553.3|10552.6|10554.7|10554|10552.1|10551.4|276
1614147000000|2021-02-24 06:10:00|10553.1|10552.4|10551.2|10550.5|10553.4|10552.7|10549.3|10548.6|345
1614147300000|2021-02-24 06:15:00|10551.3|10550.6|10552.8|10552.1|10552.8|10552.1|10551.2|10550.4|281
1614147600000|2021-02-24 06:20:00|10552.9|10552.2|10550.6|10549.9|10552.9|10552.2|10550.6|10549.7|261
1614147900000|2021-02-24 06:25:00|10550.5|10549.8|10551.7|10550.7|10552|10551.2|10550.5|10549.8|193
1614148200000|2021-02-24 06:30:00|10551.6|10550.9|10551.4|10550.7|10552|10551.2|10550.3|10549.6|273
1614148500000|2021-02-24 06:35:00|10551.5|10550.8|10550.9|10550.2|10552.4|10551.7|10550.9|10550|205
1614148800000|2021-02-24 06:40:00|10551.1|10550.1|10549.8|10549.1|10552.1|10551.3|10549.4|10548.7|251
1614149100000|2021-02-24 06:45:00|10549.7|10549|10549|10548.3|10550.5|10549.8|10549|10548.2|220
1614149400000|2021-02-24 06:50:00|10549.1|10548.4|10549.8|10549.1|10550.9|10550.1|10548.7|10547.9|183
1614149700000|2021-02-24 06:55:00|10549.7|10549|10548.3|10547.3|10549.9|10549.2|10547|10546.2|278
1614150000000|2021-02-24 07:00:00|10548|10547.4|10550.9|10550.2|10551.4|10550.7|10547.5|10546.6|426
1614150300000|2021-02-24 07:05:00|10550.8|10550.1|10552.3|10551.3|10553|10552.2|10550.8|10550.1|471
1614150600000|2021-02-24 07:10:00|10552.2|10551.2|10552.1|10551.1|10552.8|10551.9|10550.5|10549.8|290
1614150900000|2021-02-24 07:15:00|10552|10551|10552.1|10551.4|10554|10553.1|10551.8|10551|341
1614151200000|2021-02-24 07:20:00|10552.3|10551.6|10551|10550.3|10552.5|10551.7|10549.7|10549|288
1614151500000|2021-02-24 07:25:00|10551.1|10550.4|10550.2|10549.5|10551.3|10550.4|10549.2|10548.3|315
1614151800000|2021-02-24 07:30:00|10550.3|10549.6|10551.9|10550.9|10552.2|10551.5|10549.2|10548.3|322
1614152100000|2021-02-24 07:35:00|10552|10551|10554.2|10553.2|10554.8|10553.9|10551.1|10550.4|311
1614152400000|2021-02-24 07:40:00|10554.1|10553.1|10556.4|10555.4|10558.2|10557.3|10554|10553|309
1614152700000|2021-02-24 07:45:00|10556.2|10555.5|10554.8|10554.1|10556.5|10555.6|10554.1|10553.3|324
1614153000000|2021-02-24 07:50:00|10554.7|10554|10556.3|10555.6|10556.5|10555.8|10552.6|10551.8|358
1614153300000|2021-02-24 07:55:00|10556.4|10555.7|10557.1|10556.1|10557.8|10557.1|10555.7|10555|259
1614153600000|2021-02-24 08:00:00|10557|10556|10556|10555|10557.9|10557.2|10555|10554.2|485
1614153900000|2021-02-24 08:05:00|10556.1|10555.1|10556.6|10555.6|10557.1|10556.3|10554.9|10554.1|473
1614154200000|2021-02-24 08:10:00|10556.5|10555.5|10558|10557|10558.4|10557.5|10555.1|10554.3|455
1614154500000|2021-02-24 08:15:00|10557.9|10557.3|10554.9|10553.9|10559.3|10558.3|10554.1|10553.2|438
1614154800000|2021-02-24 08:20:00|10554.5|10553.8|10555.5|10554.8|10556|10555.3|10553.5|10552.5|398
1614155100000|2021-02-24 08:25:00|10555.6|10554.9|10558.9|10557.9|10559.4|10558.5|10555.3|10554.5|461
1614155400000|2021-02-24 08:30:00|10559|10558|10558|10557.3|10561.7|10560.9|10556.9|10556.2|578
1614155700000|2021-02-24 08:35:00|10557.9|10557.2|10561.5|10560.8|10561.8|10561|10557.9|10557.2|600
1614156000000|2021-02-24 08:40:00|10561.6|10560.9|10566.3|10565.3|10566.3|10565.5|10561.5|10560.7|457
1614156300000|2021-02-24 08:45:00|10566.2|10565.2|10565.7|10565|10566.3|10565.5|10563.7|10562.9|400
1614156600000|2021-02-24 08:50:00|10565.6|10564.9|10567.2|10566.5|10568.6|10567.6|10564.5|10563.6|447
1614156900000|2021-02-24 08:55:00|10567.3|10566.6|10567|10566.3|10571.6|10570.8|10566.7|10565.9|563
1614157200000|2021-02-24 09:00:00|10566.9|10566.2|10568.1|10567.1|10568.3|10567.4|10565.1|10564.4|454
1614157500000|2021-02-24 09:05:00|10567.9|10567.2|10567.8|10567.1|10569.3|10568.3|10566.9|10565.9|336
1614157800000|2021-02-24 09:10:00|10567.9|10567.2|10570.1|10569.4|10570.9|10570.1|10566.6|10565.7|418
1614158100000|2021-02-24 09:15:00|10570|10569.3|10574.1|10573.4|10575.7|10575|10569.4|10568.7|550
1614158400000|2021-02-24 09:20:00|10574|10573.3|10574.5|10573.8|10575|10574.1|10571.3|10570.6|531
1614158700000|2021-02-24 09:25:00|10574.6|10573.9|10577.5|10576.5|10578.2|10577.3|10574.5|10573.7|490
1614159000000|2021-02-24 09:30:00|10577.6|10576.6|10577|10576|10578.5|10577.7|10575.6|10574.8|365
1614159300000|2021-02-24 09:35:00|10576.9|10575.9|10578.9|10578.2|10580.2|10579.4|10576.7|10575.8|408
1614159600000|2021-02-24 09:40:00|10578.8|10578.1|10577.8|10577.1|10579.3|10578.6|10576.9|10576.1|279
1614159900000|2021-02-24 09:45:00|10577.9|10577.2|10581|10580.3|10581.4|10580.7|10577.8|10577.1|445
1614160200000|2021-02-24 09:50:00|10581.1|10580.4|10578.4|10577.7|10582.1|10581.4|10578.2|10577.4|453
1614160500000|2021-02-24 09:55:00|10578.5|10577.8|10577.8|10577.1|10582.1|10581.3|10577.8|10576.9|492
1614160800000|2021-02-24 10:00:00|10578|10577.3|10576.9|10576.2|10578.9|10577.9|10575.3|10574.6|354
1614161100000|2021-02-24 10:05:00|10577|10576.3|10575.5|10574.8|10577.3|10576.6|10574.6|10573.9|363
1614161400000|2021-02-24 10:10:00|10575.3|10574.6|10575.9|10575.2|10576.7|10576|10574.5|10573.8|345
1614161700000|2021-02-24 10:15:00|10575.8|10575.1|10579.5|10578.8|10579.8|10578.9|10575.6|10574.7|406
1614162000000|2021-02-24 10:20:00|10579.4|10578.7|10576.5|10575.8|10579.5|10578.8|10576.1|10575.1|305
1614162300000|2021-02-24 10:25:00|10576.6|10575.9|10577.5|10576.8|10577.8|10577|10575.4|10574.7|283
1614162600000|2021-02-24 10:30:00|10577.4|10576.7|10581.2|10580.2|10582.5|10581.5|10577.2|10576.5|409
1614162900000|2021-02-24 10:35:00|10581|10580.3|10579.6|10578.6|10581.4|10580.6|10579.3|10578.4|365
1614163200000|2021-02-24 10:40:00|10579.7|10578.7|10577.7|10576.7|10579.9|10579|10577|10576.1|339
1614163500000|2021-02-24 10:45:00|10577.4|10576.6|10579.5|10578.8|10579.6|10578.8|10576.7|10576|238
1614163800000|2021-02-24 10:50:00|10579.4|10578.7|10580.8|10580.1|10581.1|10580.3|10578.5|10577.8|332
1614164100000|2021-02-24 10:55:00|10580.7|10580|10579.2|10578.2|10582.2|10581.5|10578.6|10577.7|327
1614164400000|2021-02-24 11:00:00|10579.4|10578.4|10583.7|10582.7|10584.5|10583.8|10578.8|10578.1|317
1614164700000|2021-02-24 11:05:00|10583.6|10582.9|10584.9|10583.9|10586.7|10585.9|10583.6|10582.7|406
1614165000000|2021-02-24 11:10:00|10584.8|10584.1|10585.1|10584.1|10585.9|10585.1|10584.4|10583.5|200
1614165300000|2021-02-24 11:15:00|10584.8|10584.2|10586.3|10585.3|10587.4|10586.6|10584|10583.3|330
1614165600000|2021-02-24 11:20:00|10586.2|10585.2|10583.9|10583.2|10586.2|10585.5|10583.6|10582.9|313
1614165900000|2021-02-24 11:25:00|10583.8|10583.1|10584.3|10583.3|10585.3|10584.6|10583.2|10582.4|293
1614166200000|2021-02-24 11:30:00|10584.2|10583.2|10580.9|10580.2|10584.4|10583.7|10580.5|10579.8|338
1614166500000|2021-02-24 11:35:00|10580.8|10580.1|10577.9|10577.2|10581|10580.2|10577.4|10576.5|414
1614166800000|2021-02-24 11:40:00|10577.8|10577.1|10581.8|10581.1|10582.7|10582|10577.8|10577.1|311
1614167100000|2021-02-24 11:45:00|10581.7|10581|10582.2|10581.5|10584.1|10583.4|10581.5|10580.8|276
1614167400000|2021-02-24 11:50:00|10582.1|10581.4|10583.5|10582.8|10585.3|10584.6|10581|10580.1|377
1614167700000|2021-02-24 11:55:00|10583.6|10582.9|10582.7|10582|10585.4|10584.6|10580.7|10579.7|484
1614168000000|2021-02-24 12:00:00|10582.6|10581.9|10581.4|10580.4|10585.8|10584.9|10580.6|10579.8|469
1614168300000|2021-02-24 12:05:00|10581.3|10580.6|10579.8|10578.8|10582.3|10581.4|10577.7|10576.9|351
1614168600000|2021-02-24 12:10:00|10579.7|10578.7|10582.4|10581.7|10582.6|10581.8|10579.6|10578.7|274
1614168900000|2021-02-24 12:15:00|10582.3|10581.6|10581.1|10580.4|10584.2|10583.5|10580|10579.2|398
1614169200000|2021-02-24 12:20:00|10581.3|10580.6|10579.2|10578.2|10581.4|10580.7|10578.1|10577.4|447
1614169500000|2021-02-24 12:25:00|10578.5|10577.8|10578.8|10578.1|10579.8|10579.1|10577.5|10576.6|377
1614169800000|2021-02-24 12:30:00|10578.7|10578|10581.7|10581|10582.5|10581.8|10577.1|10576.2|378
1614170100000|2021-02-24 12:35:00|10581.8|10581.1|10581.3|10580.3|10583.3|10582.4|10581.1|10580.2|339
1614170400000|2021-02-24 12:40:00|10581.5|10580.8|10583.8|10582.8|10585.7|10584.9|10581.5|10580.7|438
1614170700000|2021-02-24 12:45:00|10583.4|10582.7|10585.1|10584.1|10585.9|10585.2|10583|10582.1|366
1614171000000|2021-02-24 12:50:00|10585|10584|10589.7|10588.7|10590|10589.3|10584.2|10583.5|343
1614171300000|2021-02-24 12:55:00|10589.6|10588.6|10588.8|10587.8|10591.2|10590.5|10587.9|10587.2|538
1614171600000|2021-02-24 13:00:00|10588.9|10587.9|10591|10590.3|10591.1|10590.4|10588.1|10587.2|398
1614171900000|2021-02-24 13:05:00|10590.9|10590.2|10593.2|10592.2|10594.2|10593.4|10590.2|10589.3|492
1614172200000|2021-02-24 13:10:00|10593.1|10592.1|10596.5|10595.5|10596.6|10595.8|10592.8|10592|547
1614172500000|2021-02-24 13:15:00|10596.6|10595.6|10599.4|10598.7|10599.7|10598.8|10595.7|10594.8|683
1614172800000|2021-02-24 13:20:00|10599.1|10598.4|10596.6|10595.6|10599.3|10598.5|10594.7|10594|666
1614173100000|2021-02-24 13:25:00|10596.4|10595.7|10597.4|10596.4|10598.1|10597.2|10592.6|10591.7|611
1614173400000|2021-02-24 13:30:00|10597.6|10596.6|10597.7|10597|10598.7|10597.8|10596.5|10595.7|511
1614173700000|2021-02-24 13:35:00|10597.6|10596.9|10598.6|10597.6|10599.8|10598.9|10597.4|10596.7|532
1614174000000|2021-02-24 13:40:00|10598.5|10597.8|10604.3|10603.3|10606.2|10605.5|10598|10597|714
1614174300000|2021-02-24 13:45:00|10604.4|10603.4|10609.2|10608.5|10610.3|10609.3|10603|10602.2|661
1614174600000|2021-02-24 13:50:00|10609.3|10608.3|10601.7|10601|10610.2|10609.4|10601.1|10600.2|898
1614174900000|2021-02-24 13:55:00|10601.8|10600.7|10600.4|10599.7|10604.8|10603.9|10600|10599|686
1614175200000|2021-02-24 14:00:00|10600.5|10599.8|10593.2|10592.2|10602.1|10601.3|10591.4|10590.5|798
1614175500000|2021-02-24 14:05:00|10593.1|10592.1|10592.4|10591.4|10594.8|10594|10591.2|10590.5|567
1614175800000|2021-02-24 14:10:00|10592.5|10591.5|10592.4|10591.4|10597.3|10596.6|10592.1|10591.3|654
1614176100000|2021-02-24 14:15:00|10592.5|10591.5|10597.1|10596.1|10599.1|10598.4|10592.5|10591.5|665
1614176400000|2021-02-24 14:20:00|10596.8|10596|10595.2|10594.5|10600.6|10599.8|10595|10594.2|520
1614176700000|2021-02-24 14:25:00|10595.4|10594.4|10599.9|10599.2|10601.7|10600.8|10595.2|10594.4|580
1614177000000|2021-02-24 14:30:00|10599.8|10598.8|10606.1|10605.1|10606.9|10605.9|10597.8|10597|603
1614177300000|2021-02-24 14:35:00|10606.2|10605.2|10603|10602|10607.2|10606.2|10601.2|10600.3|591
1614177600000|2021-02-24 14:40:00|10603.1|10602.4|10600.4|10599.4|10604.2|10603.5|10597.4|10596.5|533
1614177900000|2021-02-24 14:45:00|10600.5|10599.5|10606|10605|10607.2|10606.3|10600|10599.1|618
1614178200000|2021-02-24 14:50:00|10606.1|10605.1|10603.7|10603|10607.2|10606.3|10601.9|10600.9|808
1614178500000|2021-02-24 14:55:00|10603.9|10603.2|10603.3|10602.3|10606.8|10605.9|10603|10602|521
1614178800000|2021-02-24 15:00:00|10603.2|10602.2|10602.9|10601.9|10603.7|10602.9|10601.2|10600.5|573
1614179100000|2021-02-24 15:05:00|10602.8|10601.8|10606.6|10605.6|10607.3|10606.3|10602.5|10601.7|720
1614179400000|2021-02-24 15:10:00|10607|10605.9|10609.4|10608.7|10611|10610.2|10606.9|10605.9|641
1614179700000|2021-02-24 15:15:00|10609.6|10608.6|10607.7|10607|10609.9|10609|10606.8|10606.1|651
1614180000000|2021-02-24 15:20:00|10607.6|10606.9|10598.6|10597.6|10608.9|10608.1|10598.4|10597.5|695
1614180300000|2021-02-24 15:25:00|10598.7|10597.9|10601.9|10600.9|10602.7|10601.7|10595.6|10594.6|780
1614180600000|2021-02-24 15:30:00|10601.8|10600.8|10604|10603|10605.1|10604.4|10601.1|10600.1|782
1614180900000|2021-02-24 15:35:00|10603.8|10602.8|10605.5|10604.8|10608.1|10607.1|10601.2|10600.3|750
1614181200000|2021-02-24 15:40:00|10605.8|10604.9|10603.5|10602.5|10607.4|10606.7|10603.3|10602.5|557
1614181500000|2021-02-24 15:45:00|10603.4|10602.4|10600.9|10599.9|10605.2|10604.4|10599.5|10598.7|537
1614181800000|2021-02-24 15:50:00|10601|10600.2|10604.4|10603.4|10605|10604|10598.8|10598|666
1614182100000|2021-02-24 15:55:00|10604.3|10603.3|10594.7|10593.7|10605.2|10604.5|10592.2|10591.4|711
1614182400000|2021-02-24 16:00:00|10594.6|10593.9|10597.6|10596.6|10597.7|10597|10589.6|10588.9|718
1614182700000|2021-02-24 16:05:00|10597.5|10596.5|10593.8|10592.8|10597.9|10596.9|10593.2|10592.2|594
1614183000000|2021-02-24 16:10:00|10593.6|10592.6|10596.4|10595.7|10597.8|10597|10593.5|10592.5|510
1614183300000|2021-02-24 16:15:00|10596.3|10595.6|10599.3|10598.6|10600|10599.1|10595.9|10595|415
1614183600000|2021-02-24 16:20:00|10599.5|10598.5|10596.5|10595.8|10599.5|10598.8|10595.6|10594.8|502
1614183900000|2021-02-24 16:25:00|10596.7|10595.7|10596.5|10595.8|10597.4|10596.4|10593|10592.3|590
1614184200000|2021-02-24 16:30:00|10596.7|10595.7|10596.6|10595.9|10598|10597.2|10595.2|10594.4|638
1614184500000|2021-02-24 16:35:00|10596.8|10596.1|10596.9|10596.2|10597.1|10596.4|10594.1|10593.2|360
1614184800000|2021-02-24 16:40:00|10597|10596.3|10600.5|10599.8|10601.5|10600.8|10596.8|10596.1|325
1614185100000|2021-02-24 16:45:00|10600.4|10599.7|10594.8|10594.1|10600.4|10599.7|10594.7|10594|381
1614185400000|2021-02-24 16:50:00|10595|10594.3|10594.6|10593.9|10595.2|10594.5|10592.6|10591.6|383
1614185700000|2021-02-24 16:55:00|10594.7|10594|10592.1|10591.4|10595.1|10594.3|10591.2|10590.3|436
1614186000000|2021-02-24 17:00:00|10592|10591.3|10593.8|10593.1|10594|10593.1|10590.4|10589.5|563
1614186300000|2021-02-24 17:05:00|10593.9|10593.2|10592|10591|10593.9|10593.2|10590.1|10589.1|374
1614186600000|2021-02-24 17:10:00|10591.9|10590.9|10590.8|10589.8|10592|10591|10590.5|10589.7|285
1614186900000|2021-02-24 17:15:00|10590.7|10590|10590.9|10590.2|10592.3|10591.5|10590.3|10589.5|280
1614187200000|2021-02-24 17:20:00|10591|10590.3|10590.4|10589.7|10591.8|10591|10590.4|10589.5|285
1614187500000|2021-02-24 17:25:00|10590.5|10589.5|10589.6|10588.9|10590.5|10589.7|10588.7|10587.8|353
1614187800000|2021-02-24 17:30:00|10589.4|10588.7|10585.9|10585.2|10590.6|10589.7|10585.6|10584.8|394
1614188100000|2021-02-24 17:35:00|10585.8|10585.1|10584.6|10583.9|10587.2|10586.4|10583.5|10582.7|527
1614188400000|2021-02-24 17:40:00|10584.3|10583.6|10585.3|10584.6|10585.7|10585|10584.2|10583.5|240
1614188700000|2021-02-24 17:45:00|10585.4|10584.7|10586.8|10585.8|10587.2|10586.4|10585.3|10584.5|236
1614189000000|2021-02-24 17:50:00|10586.9|10585.9|10586.9|10585.9|10587.9|10587.2|10586|10585.3|383
1614189300000|2021-02-24 17:55:00|10587|10586|10589.3|10588.3|10589.8|10589|10586.9|10585.9|358
1614189600000|2021-02-24 18:00:00|10589.4|10588.6|10593.7|10593|10593.7|10593|10588.8|10588.1|439
1614189900000|2021-02-24 18:05:00|10593.6|10592.9|10590.4|10589.4|10594|10593.1|10590.2|10589.4|396
1614190200000|2021-02-24 18:10:00|10590|10589.3|10590.6|10589.6|10592.1|10591.3|10589.4|10588.6|309
1614190500000|2021-02-24 18:15:00|10590.7|10589.7|10590.7|10590|10592.4|10591.6|10590|10589.3|295
1614190800000|2021-02-24 18:20:00|10590.6|10589.9|10590.7|10589.7|10591.9|10591|10590.5|10589.6|306
1614191100000|2021-02-24 18:25:00|10590.8|10589.8|10588.9|10587.9|10591.2|10590.2|10588.4|10587.7|240
1614191400000|2021-02-24 18:30:00|10588.8|10587.8|10591.3|10590.3|10592.4|10591.4|10588.7|10587.8|288
1614191700000|2021-02-24 18:35:00|10591.1|10590.1|10592.3|10591.3|10593.6|10592.9|10591.1|10590.1|376
1614192000000|2021-02-24 18:40:00|10592.2|10591.2|10593.3|10592.3|10593.9|10593.1|10592.2|10591.2|224
1614192300000|2021-02-24 18:45:00|10593.2|10592.2|10595.5|10594.8|10596.4|10595.6|10593.2|10592.2|230
1614192600000|2021-02-24 18:50:00|10595.3|10594.6|10595.6|10594.9|10597|10596|10595.1|10594.2|249
1614192900000|2021-02-24 18:55:00|10595.5|10594.8|10597.4|10596.7|10597.6|10596.7|10595.4|10594.5|199
1614193200000|2021-02-24 19:00:00|10597.3|10596.6|10595.4|10594.7|10598|10597.3|10594.6|10593.8|273
1614193500000|2021-02-24 19:05:00|10595.3|10594.6|10592.9|10592.2|10595.9|10595|10592.2|10591.2|393
1614193800000|2021-02-24 19:10:00|10593|10592.3|10591.7|10590.7|10593.7|10593|10589.2|10588.3|401
1614194100000|2021-02-24 19:15:00|10591.6|10590.9|10591.9|10591.2|10593.4|10592.7|10591.4|10590.6|244
1614194400000|2021-02-24 19:20:00|10592|10591.3|10588.8|10587.8|10592.1|10591.4|10588.6|10587.7|351
1614194700000|2021-02-24 19:25:00|10588.7|10587.7|10591|10590|10591|10590.2|10588|10587.1|282
1614195000000|2021-02-24 19:30:00|10590.9|10589.9|10590.9|10589.9|10591.3|10590.4|10590.1|10589.3|268
1614195300000|2021-02-24 19:35:00|10590.8|10589.8|10591|10590.3|10591.7|10590.9|10590.4|10589.6|189
1614195600000|2021-02-24 19:40:00|10590.8|10590.1|10590.5|10589.8|10591.1|10590.4|10590.4|10589.6|146
1614195900000|2021-02-24 19:45:00|10590.6|10589.9|10595.6|10594.6|10596.3|10595.4|10590.5|10589.8|340
1614196200000|2021-02-24 19:50:00|10595.4|10594.4|10595.4|10594.7|10596|10595.2|10594.5|10593.6|281
1614196500000|2021-02-24 19:55:00|10595.8|10595.1|10595|10594|10597|10596.3|10594.2|10593.4|275
1614196800000|2021-02-24 20:00:00|10595.1|10594.1|10594.4|10593.7|10595.9|10595.2|10594.4|10593.5|287
1614197100000|2021-02-24 20:05:00|10594.3|10593.6|10592.2|10591.2|10594.3|10593.6|10592|10591.2|203
1614197400000|2021-02-24 20:10:00|10591.7|10591|10591.1|10590.1|10591.8|10591|10590.2|10589.4|282
1614197700000|2021-02-24 20:15:00|10591|10590|10591.2|10590.2|10591.4|10590.5|10590.4|10589.6|148
1614198000000|2021-02-24 20:20:00|10590.9|10590.1|10589.9|10588.9|10591|10590.3|10589|10588.2|175
1614198300000|2021-02-24 20:25:00|10589.8|10588.8|10588.8|10587.8|10589.9|10588.9|10588.3|10587.4|199
1614198600000|2021-02-24 20:30:00|10588.9|10587.9|10589.2|10588.5|10590.1|10589.3|10587.9|10587.2|221
1614198900000|2021-02-24 20:35:00|10589.3|10588.6|10587.5|10586.5|10590.2|10589.3|10587.1|10586.2|231
1614199200000|2021-02-24 20:40:00|10587.6|10586.6|10586|10585|10587.8|10586.9|10585.2|10584.3|242
1614199500000|2021-02-24 20:45:00|10586.1|10585.1|10585.9|10584.9|10587.7|10586.7|10585.5|10584.6|295
1614199800000|2021-02-24 20:50:00|10586|10585|10587.8|10586.8|10588.1|10587.2|10585.8|10584.8|210
1614200100000|2021-02-24 20:55:00|10587.7|10586.7|10587.6|10586.6|10587.7|10586.7|10586.1|10585.2|281
1614200400000|2021-02-24 21:00:00|10587.5|10586.5|10587.8|10586.8|10589.4|10588.4|10587.2|10586.2|246
1614200700000|2021-02-24 21:05:00|10587.9|10586.9|10587.5|10586.5|10587.9|10586.9|10587.3|10586.4|130
1614201000000|2021-02-24 21:10:00|10587.4|10586.4|10586.4|10585.4|10587.7|10586.8|10586.4|10585.4|148
1614201300000|2021-02-24 21:15:00|10586.3|10585.3|10586.8|10585.8|10587|10586|10585.8|10584.8|192
1614201600000|2021-02-24 21:20:00|10586.9|10585.9|10586.4|10585.4|10586.9|10586|10585.9|10584.9|139
1614201900000|2021-02-24 21:25:00|10586.5|10585.5|10588.7|10587.7|10589.3|10588.4|10586.4|10585.5|197
1614202200000|2021-02-24 21:30:00|10588.6|10587.6|10585.7|10585|10588.6|10587.8|10585.2|10584.2|223
1614202500000|2021-02-24 21:35:00|10585.8|10585.1|10585.6|10584.6|10586.3|10585.3|10584.5|10583.5|196
1614202800000|2021-02-24 21:40:00|10585.7|10584.7|10584.6|10583.6|10586.4|10585.4|10584.2|10583.3|159
1614203100000|2021-02-24 21:45:00|10584.5|10583.5|10584.1|10583.1|10584.5|10583.5|10583.1|10582.1|221
1614203400000|2021-02-24 21:50:00|10584.2|10583.2|10584.7|10583.7|10585.2|10584.2|10584|10583|184
1614203700000|2021-02-24 21:55:00|10584.6|10583.6|10588.4|10582.8|10589.3|10584.7|10584.1|10582.6|413
1614204000000|2021-02-24 22:00:00|10589.1|10583.1|10591|10585|10591.4|10585.4|10588.6|10582.6|44
1614204300000|2021-02-24 22:05:00|10590.3|10586.2|10590.8|10584.8|10592.2|10586.3|10589.1|10583.1|1022
1614204600000|2021-02-24 22:10:00|10590.6|10584.6|10589.6|10586.3|10591.5|10586.3|10589.6|10583.8|498
1614204900000|2021-02-24 22:15:00|10590.6|10584.3|10589.6|10583.6|10590.6|10586.3|10588.6|10583|470
1614205200000|2021-02-24 22:20:00|10589.7|10583.7|10590|10584|10591.2|10585.8|10589|10583|771
1614205500000|2021-02-24 22:25:00|10589.8|10583.8|10589.8|10583.8|10591.5|10585.5|10588.6|10583|609
1614205800000|2021-02-24 22:30:00|10590.1|10584.1|10590.3|10584.3|10590.9|10585.2|10588.6|10583.6|475
1614206100000|2021-02-24 22:35:00|10590.4|10584.4|10589.5|10584.9|10590.7|10586.2|10588.2|10582.8|245
1614206400000|2021-02-24 22:40:00|10589|10585.4|10591|10585|10591.8|10586.7|10586.6|10582.3|966
1614206700000|2021-02-24 22:45:00|10590.9|10585.2|10589.1|10586.6|10591.9|10587.4|10586.9|10584.1|1110
1614207000000|2021-02-24 22:50:00|10589.2|10586.8|10590.9|10587.2|10592.1|10587.4|10587.1|10583.9|669
1614207300000|2021-02-24 22:55:00|10591|10586.7|10588.7|10586.2|10592.9|10587.5|10588|10583.8|840
1614207600000|2021-02-24 23:00:00|10588.5|10586.4|10591.4|10589.3|10592|10589.8|10587.8|10584.7|1259
1614207900000|2021-02-24 23:05:00|10591.3|10589.4|10590|10589|10591.3|10589.8|10589.7|10588.4|574
1614208200000|2021-02-24 23:10:00|10590.2|10589.2|10590.5|10589.5|10590.9|10589.9|10590|10588.7|408
1614208500000|2021-02-24 23:15:00|10590.4|10589.4|10592.4|10591.4|10592.7|10591.7|10590.3|10589.3|165
1614208800000|2021-02-24 23:20:00|10592.2|10591.2|10591.5|10590.5|10592.4|10591.4|10591.1|10590.1|184
1614209100000|2021-02-24 23:25:00|10591.6|10590.6|10592.2|10591.2|10592.8|10591.8|10591.4|10590.4|139
1614209400000|2021-02-24 23:30:00|10592.1|10591.1|10592.1|10591.1|10592.7|10591.7|10591.6|10590.7|183
1614209700000|2021-02-24 23:35:00|10591.9|10590.9|10593.4|10592.4|10593.8|10592.8|10591.8|10590.8|224
1614210000000|2021-02-24 23:40:00|10593.3|10592.3|10592.4|10591.4|10594.1|10593.1|10592|10591|172
1614210300000|2021-02-24 23:45:00|10592.3|10591.3|10594.4|10593.4|10594.5|10593.6|10591.7|10590.8|240
1614210600000|2021-02-24 23:50:00|10594.5|10593.5|10595.4|10594.7|10595.7|10594.8|10594.1|10593.1|174
1614210900000|2021-02-24 23:55:00|10595.5|10594.8|10596.1|10595.1|10596.2|10595.2|10594.8|10593.8|139
1614211200000|2021-02-25 00:00:00|10596|10595|10596|10595|10596.7|10595.8|10593.4|10592.5|501
1614211500000|2021-02-25 00:05:00|10595.9|10594.9|10598.7|10597.7|10598.7|10597.7|10593.1|10592.3|416
1614211800000|2021-02-25 00:10:00|10598.5|10597.5|10598.8|10597.8|10600.6|10599.7|10597.5|10596.8|403
1614212100000|2021-02-25 00:15:00|10598.7|10597.7|10595.8|10595.1|10598.8|10597.8|10595.6|10594.8|267
1614212400000|2021-02-25 00:20:00|10595.7|10595|10596.9|10595.9|10597.6|10596.7|10595.5|10594.6|245
1614212700000|2021-02-25 00:25:00|10597|10596|10598|10597.3|10599.9|10599|10596.2|10595.3|269
1614213000000|2021-02-25 00:30:00|10598.1|10597.4|10601.7|10600.7|10602.1|10601.1|10598|10597.3|410
1614213300000|2021-02-25 00:35:00|10601.6|10600.6|10601|10600.3|10603.7|10603|10600.6|10599.7|367
1614213600000|2021-02-25 00:40:00|10600.9|10600.2|10598.7|10597.7|10602.1|10601.2|10598.6|10597.7|305
1614213900000|2021-02-25 00:45:00|10598.5|10597.8|10597.8|10596.8|10600.3|10599.6|10597.6|10596.7|315
1614214200000|2021-02-25 00:50:00|10597.6|10596.9|10603.9|10602.9|10605.6|10604.8|10597.4|10596.5|725
1614214500000|2021-02-25 00:55:00|10604.2|10603.2|10603.3|10602.3|10607.2|10606.3|10602.7|10601.7|604
1614214800000|2021-02-25 01:00:00|10603.2|10602.2|10602.9|10601.9|10603.7|10602.7|10598.9|10598.1|674
1614215100000|2021-02-25 01:05:00|10603|10602|10605.5|10604.8|10610.8|10609.9|10601.8|10600.8|639
1614215400000|2021-02-25 01:10:00|10605.6|10604.9|10606.7|10605.7|10607.7|10606.7|10605|10604.1|485
1614215700000|2021-02-25 01:15:00|10606.8|10605.8|10606.2|10605.2|10609.1|10608.1|10604.7|10603.8|487
1614216000000|2021-02-25 01:20:00|10606.3|10605.3|10609.2|10608.2|10609.3|10608.3|10605.1|10604.2|312
1614216300000|2021-02-25 01:25:00|10609.1|10608.1|10609|10608.3|10613.4|10612.4|10607.2|10606.4|589
1614216600000|2021-02-25 01:30:00|10609.1|10608.1|10609.5|10608.5|10611.6|10610.8|10608.8|10607.8|478
1614216900000|2021-02-25 01:35:00|10609.1|10608.4|10611.8|10611.1|10613.4|10612.4|10609.1|10608.1|364
1614217200000|2021-02-25 01:40:00|10612|10611.3|10613.2|10612.2|10614.5|10613.5|10611.8|10611|445
1614217500000|2021-02-25 01:45:00|10613.3|10612.3|10609.1|10608.4|10613.3|10612.5|10609.1|10608.2|357
1614217800000|2021-02-25 01:50:00|10609.2|10608.5|10609.2|10608.5|10609.9|10609.1|10606.9|10606|492
1614218100000|2021-02-25 01:55:00|10609.4|10608.4|10612.6|10611.6|10613.6|10612.7|10609|10608.1|489
1614218400000|2021-02-25 02:00:00|10612.7|10611.7|10609.7|10609|10613.1|10612.3|10607|10606.2|432
1614218700000|2021-02-25 02:05:00|10609.6|10608.9|10608.6|10607.9|10609.9|10609.2|10607.6|10606.7|293
1614219000000|2021-02-25 02:10:00|10608.5|10607.8|10609|10608.3|10609.5|10608.7|10607.1|10606.2|297
1614219300000|2021-02-25 02:15:00|10609.1|10608.4|10606.3|10605.3|10609.6|10608.6|10606|10605.2|317
1614219600000|2021-02-25 02:20:00|10606.2|10605.2|10603.3|10602.3|10606.6|10605.7|10602.8|10602.1|380
1614219900000|2021-02-25 02:25:00|10603.2|10602.2|10602|10601|10603.7|10602.9|10600.3|10599.6|370
1614220200000|2021-02-25 02:30:00|10601.9|10600.9|10603.5|10602.8|10604.3|10603.3|10600.6|10599.7|285
1614220500000|2021-02-25 02:35:00|10603.6|10602.9|10605.5|10604.8|10607|10606|10603.2|10602.5|440
1614220800000|2021-02-25 02:40:00|10605.4|10604.7|10607.5|10606.5|10607.5|10606.7|10605.1|10604.1|274
1614221100000|2021-02-25 02:45:00|10607.4|10606.4|10608.3|10607.6|10608.5|10607.8|10606.1|10605.2|280
1614221400000|2021-02-25 02:50:00|10608.2|10607.5|10606.4|10605.4|10608.2|10607.5|10606|10605.1|323
1614221700000|2021-02-25 02:55:00|10606.1|10605.3|10604|10603|10606.8|10605.8|10603.1|10602.1|251
1614222000000|2021-02-25 03:00:00|10603.9|10602.9|10603.2|10602.2|10603.9|10602.9|10601|10600.3|276
1614222300000|2021-02-25 03:05:00|10603.1|10602.1|10604.6|10603.9|10605|10604|10602.5|10601.6|247
1614222600000|2021-02-25 03:10:00|10604.5|10603.8|10602.4|10601.4|10605.6|10604.6|10602.2|10601.2|256
1614222900000|2021-02-25 03:15:00|10602.5|10601.5|10602.8|10602.1|10603.6|10602.8|10601.7|10600.9|247
1614223200000|2021-02-25 03:20:00|10602.7|10602|10599.8|10599.1|10602.8|10602|10598.9|10598.2|417
1614223500000|2021-02-25 03:25:00|10600|10599|10601.5|10600.5|10602.3|10601.5|10598.9|10597.9|292
1614223800000|2021-02-25 03:30:00|10601.6|10600.6|10601.5|10600.5|10602.9|10602|10601|10600.1|208
1614224100000|2021-02-25 03:35:00|10601.6|10600.6|10601.1|10600.1|10601.7|10600.7|10600.6|10599.6|224
1614224400000|2021-02-25 03:40:00|10600.9|10600.2|10599.5|10598.8|10602.4|10601.6|10599.3|10598.6|278
1614224700000|2021-02-25 03:45:00|10599.4|10598.7|10599.4|10598.7|10600.8|10599.9|10598.4|10597.6|244
1614225000000|2021-02-25 03:50:00|10599.3|10598.6|10598.7|10597.7|10599.7|10598.9|10598.5|10597.6|139
1614225300000|2021-02-25 03:55:00|10598.6|10597.6|10597.6|10596.6|10598.7|10597.7|10595.9|10595.2|293
1614225600000|2021-02-25 04:00:00|10597.5|10596.5|10597|10596|10599|10598.2|10597|10596|279
1614225900000|2021-02-25 04:05:00|10596.5|10595.8|10594.9|10594.2|10597.8|10596.9|10594.5|10593.7|252
1614226200000|2021-02-25 04:10:00|10594.8|10594.1|10593.8|10592.8|10596|10595.1|10593.6|10592.8|214
1614226500000|2021-02-25 04:15:00|10593.7|10592.7|10587.3|10586.3|10594.7|10593.9|10587.2|10586.2|339
1614226800000|2021-02-25 04:20:00|10587.4|10586.4|10590.8|10589.8|10591.4|10590.6|10586.6|10585.8|435
1614227100000|2021-02-25 04:25:00|10590.7|10589.7|10591.7|10590.7|10591.7|10590.9|10588.6|10587.7|305
1614227400000|2021-02-25 04:30:00|10591.6|10590.6|10591|10590|10592.3|10591.4|10590.8|10589.8|257
1614227700000|2021-02-25 04:35:00|10590.7|10589.7|10592.9|10591.9|10594.4|10593.4|10590.6|10589.6|288
1614228000000|2021-02-25 04:40:00|10592.8|10591.8|10591|10590|10593.1|10592.2|10590.3|10589.5|258
1614228300000|2021-02-25 04:45:00|10591.1|10590.1|10589.5|10588.5|10592|10591.1|10589.3|10588.5|191
1614228600000|2021-02-25 04:50:00|10589.6|10588.6|10585.8|10584.8|10590|10589.2|10585.5|10584.6|394
1614228900000|2021-02-25 04:55:00|10585.7|10584.7|10589.3|10588.3|10590.2|10589.2|10585|10584|396
1614229200000|2021-02-25 05:00:00|10589.2|10588.2|10591.6|10590.6|10591.9|10590.9|10588.3|10587.5|376
1614229500000|2021-02-25 05:05:00|10591.7|10590.7|10588.3|10587.3|10591.7|10590.7|10588|10587.1|248
1614229800000|2021-02-25 05:10:00|10588.1|10587.4|10591.4|10590.4|10592|10591|10587.1|10586.2|354
1614230100000|2021-02-25 05:15:00|10591.3|10590.3|10587.7|10587|10592|10591|10587.6|10586.8|378
1614230400000|2021-02-25 05:20:00|10587.9|10586.9|10588|10587|10589.8|10589.1|10587.6|10586.8|357
1614230700000|2021-02-25 05:25:00|10587.9|10586.9|10586.1|10585.4|10588.4|10587.4|10586.1|10585.4|309
1614231000000|2021-02-25 05:30:00|10586.3|10585.3|10588.2|10587.2|10589|10588.1|10586.2|10585.3|401
1614231300000|2021-02-25 05:35:00|10588.3|10587.3|10586.6|10585.9|10588.9|10587.9|10586.4|10585.7|276
1614231600000|2021-02-25 05:40:00|10586.5|10585.8|10588|10587.3|10588.2|10587.5|10585.4|10584.6|231
1614231900000|2021-02-25 05:45:00|10588.1|10587.1|10588.7|10588|10589|10588.1|10587|10586.3|263
1614232200000|2021-02-25 05:50:00|10588.6|10587.9|10589.8|10588.8|10590.2|10589.5|10587.6|10586.8|333
1614232500000|2021-02-25 05:55:00|10589.9|10588.9|10589.2|10588.2|10590.3|10589.4|10588.3|10587.4|431
1614232800000|2021-02-25 06:00:00|10589.1|10588.1|10590|10589|10590.4|10589.6|10588.9|10587.9|367
1614233100000|2021-02-25 06:05:00|10590.1|10589.1|10591.1|10590.1|10591.5|10590.5|10589.6|10588.7|283
1614233400000|2021-02-25 06:10:00|10591.2|10590.2|10591.9|10590.9|10592.5|10591.5|10590.3|10589.6|223
1614233700000|2021-02-25 06:15:00|10591.5|10590.8|10593.2|10592.5|10593.4|10592.7|10591.5|10590.5|276
1614234000000|2021-02-25 06:20:00|10593.3|10592.6|10593.4|10592.7|10595.9|10594.9|10593.1|10592.2|279
1614234300000|2021-02-25 06:25:00|10593.6|10592.6|10593.1|10592.4|10594.1|10593.3|10592.5|10591.7|213
1614234600000|2021-02-25 06:30:00|10593.4|10592.5|10594.4|10593.7|10595.3|10594.3|10591.8|10590.9|308
1614234900000|2021-02-25 06:35:00|10594.3|10593.6|10596|10595|10596.9|10596|10594.2|10593.2|314
1614235200000|2021-02-25 06:40:00|10595.9|10594.9|10595.4|10594.4|10596.4|10595.4|10594.9|10593.9|205
1614235500000|2021-02-25 06:45:00|10595.3|10594.3|10593.7|10592.7|10596.2|10595.4|10593.2|10592.2|264
1614235800000|2021-02-25 06:50:00|10593.6|10592.6|10593|10592|10594|10593.1|10592|10591.2|210
1614236100000|2021-02-25 06:55:00|10593.1|10592.1|10591.6|10590.6|10593.5|10592.6|10590.2|10589.4|400
1614236400000|2021-02-25 07:00:00|10591.4|10590.7|10593.3|10592.6|10593.9|10593.1|10591.3|10590.6|411
1614236700000|2021-02-25 07:05:00|10593.4|10592.7|10594.2|10593.2|10594.3|10593.4|10591.3|10590.3|399
1614237000000|2021-02-25 07:10:00|10594.3|10593.3|10594.8|10593.8|10596.2|10595.4|10593.9|10593.1|351
1614237300000|2021-02-25 07:15:00|10594.5|10593.7|10597.9|10596.9|10598.9|10597.9|10594.2|10593.2|367
1614237600000|2021-02-25 07:20:00|10598|10597|10599.5|10598.8|10600|10599.2|10597.1|10596.3|385
1614237900000|2021-02-25 07:25:00|10599.4|10598.7|10597.9|10597.2|10599.9|10599|10597.2|10596.2|362
1614238200000|2021-02-25 07:30:00|10597.8|10597.1|10602.2|10601.5|10602.8|10602|10596.7|10596|487
1614238500000|2021-02-25 07:35:00|10602.3|10601.6|10606.1|10605.1|10606.3|10605.5|10601.6|10600.6|429
1614238800000|2021-02-25 07:40:00|10605.9|10605.2|10604.7|10603.7|10606.1|10605.4|10604|10603.3|343
1614239100000|2021-02-25 07:45:00|10604.8|10603.8|10606.7|10606|10607.5|10606.8|10603.4|10602.7|439
1614239400000|2021-02-25 07:50:00|10606.8|10606.1|10602.1|10601.4|10606.9|10606.2|10601.2|10600.4|739
1614239700000|2021-02-25 07:55:00|10602.2|10601.5|10601.1|10600.4|10603.2|10602.3|10600|10599.3|541
1614240000000|2021-02-25 08:00:00|10601.2|10600.5|10608.2|10607.5|10609.3|10608.6|10600.4|10599.7|612
1614240300000|2021-02-25 08:05:00|10608.1|10607.4|10607.5|10606.8|10609.9|10609.1|10605.4|10604.4|488
1614240600000|2021-02-25 08:10:00|10607.6|10606.9|10607|10606.3|10609|10608.2|10604.5|10603.7|460
1614240900000|2021-02-25 08:15:00|10606.9|10605.9|10606.9|10606.2|10608|10607.3|10605.5|10604.7|430
1614241200000|2021-02-25 08:20:00|10606.8|10606.1|10609|10608.3|10610.2|10609.4|10605|10604.3|461
1614241500000|2021-02-25 08:25:00|10609.2|10608.5|10610|10609|10611.2|10610.5|10607.4|10606.6|558
1614241800000|2021-02-25 08:30:00|10609.9|10609.2|10609|10608.3|10611.7|10611|10607.9|10607.1|580
1614242100000|2021-02-25 08:35:00|10608.9|10608.2|10608.5|10607.8|10610.2|10609.5|10606.4|10605.7|572
1614242400000|2021-02-25 08:40:00|10608.4|10607.7|10612.1|10611.4|10613.6|10612.8|10608.4|10607.7|455
1614242700000|2021-02-25 08:45:00|10612|10611.3|10610.3|10609.3|10612.4|10611.7|10609.1|10608.3|361
1614243000000|2021-02-25 08:50:00|10609.9|10609.2|10612.2|10611.2|10612.6|10611.8|10609.4|10608.6|470
1614243300000|2021-02-25 08:55:00|10612.1|10611.1|10613.7|10613|10614.7|10613.9|10610.3|10609.5|511
1614243600000|2021-02-25 09:00:00|10613.8|10613.1|10615|10614.3|10617.4|10616.4|10612.9|10611.9|544
1614243900000|2021-02-25 09:05:00|10614.9|10614.2|10609|10608.3|10615.3|10614.6|10608.7|10607.7|443
1614244200000|2021-02-25 09:10:00|10609.1|10608.4|10609.6|10608.9|10610.5|10609.8|10608.2|10607.4|533
1614244500000|2021-02-25 09:15:00|10609.7|10609|10611.8|10611.1|10612.2|10611.4|10609.5|10608.7|488
1614244800000|2021-02-25 09:20:00|10611.7|10611|10615|10614.3|10617.5|10616.8|10610.3|10609.6|540
1614245100000|2021-02-25 09:25:00|10614.9|10614.2|10609.2|10608.2|10615|10614.3|10608.8|10608.1|516
1614245400000|2021-02-25 09:30:00|10609.3|10608.5|10610.8|10610.1|10612|10611.2|10609.3|10608.5|432
1614245700000|2021-02-25 09:35:00|10610.7|10610|10612.2|10611.5|10612.5|10611.6|10610.6|10609.7|253
1614246000000|2021-02-25 09:40:00|10612.3|10611.6|10612|10611.3|10614.5|10613.6|10611.3|10610.5|386
1614246300000|2021-02-25 09:45:00|10612.1|10611.4|10611.9|10611.2|10613.8|10613.1|10610.9|10610|374
1614246600000|2021-02-25 09:50:00|10611.8|10611.1|10612.4|10611.7|10613.2|10612.4|10610.9|10610.1|351
1614246900000|2021-02-25 09:55:00|10612.1|10611.4|10605|10604|10612.2|10611.5|10603.3|10602.4|523
1614247200000|2021-02-25 10:00:00|10605.1|10604.1|10607.3|10606.3|10607.5|10606.6|10604.5|10603.8|362
1614247500000|2021-02-25 10:05:00|10607.2|10606.2|10608.4|10607.7|10609.5|10608.6|10606.2|10605.3|358
1614247800000|2021-02-25 10:10:00|10608.3|10607.6|10607.9|10606.9|10609.2|10608.3|10607|10606.3|414
1614248100000|2021-02-25 10:15:00|10607.7|10607|10612.2|10611.2|10612.6|10611.8|10607.7|10607|355
1614248400000|2021-02-25 10:20:00|10612.3|10611.3|10615.2|10614.5|10616.4|10615.6|10611.7|10611|461
1614248700000|2021-02-25 10:25:00|10615.5|10614.8|10616.2|10615.5|10616.5|10615.7|10614.6|10613.7|340
1614249000000|2021-02-25 10:30:00|10616.1|10615.4|10612.9|10612.2|10616.2|10615.5|10612.4|10611.6|405
1614249300000|2021-02-25 10:35:00|10613|10612|10610.3|10609.6|10613.5|10612.7|10610.2|10609.5|369
1614249600000|2021-02-25 10:40:00|10610.2|10609.5|10612.3|10611.6|10612.3|10611.6|10610|10609.1|318
1614249900000|2021-02-25 10:45:00|10612.2|10611.5|10608.4|10607.4|10612.4|10611.7|10607.8|10607|585
1614250200000|2021-02-25 10:50:00|10608.5|10607.5|10607.6|10606.9|10608.7|10607.8|10605.7|10605|411
1614250500000|2021-02-25 10:55:00|10607.7|10607|10606.5|10605.8|10608.9|10608.2|10606.5|10605.8|353
1614250800000|2021-02-25 11:00:00|10606.6|10605.9|10607.7|10607|10608|10607.1|10606.1|10605.3|330
1614251100000|2021-02-25 11:05:00|10607.6|10606.9|10608.7|10608|10609|10608.2|10606.7|10605.9|312
1614251400000|2021-02-25 11:10:00|10609|10607.9|10606.1|10605.4|10610.7|10609.7|10605.7|10605|321
1614251700000|2021-02-25 11:15:00|10606|10605.3|10605.9|10605.2|10607.1|10606.2|10604.6|10603.9|411
1614252000000|2021-02-25 11:20:00|10605.8|10605.1|10611.8|10611.1|10611.8|10611.1|10605.6|10604.8|372
1614252300000|2021-02-25 11:25:00|10611.7|10611|10610.2|10609.5|10611.8|10611.1|10609.4|10608.7|424
1614252600000|2021-02-25 11:30:00|10610|10609.3|10613.1|10612.1|10613.1|10612.3|10609.2|10608.5|444
1614252900000|2021-02-25 11:35:00|10613|10612|10614.6|10613.6|10615.2|10614.4|10611.4|10610.6|391
1614253200000|2021-02-25 11:40:00|10614.7|10613.9|10613.6|10612.9|10615.2|10614.5|10612.4|10611.6|512
1614253500000|2021-02-25 11:45:00|10613.7|10612.7|10616.2|10615.5|10617.2|10616.3|10613.4|10612.5|626
1614253800000|2021-02-25 11:50:00|10616.1|10615.4|10615.8|10615.1|10616.7|10615.9|10614.6|10613.9|471
1614254100000|2021-02-25 11:55:00|10616.1|10615.4|10614.3|10613.6|10616.3|10615.4|10613.7|10613|410
1614254400000|2021-02-25 12:00:00|10614.2|10613.5|10616|10615.3|10618.3|10617.5|10614|10613.2|469
1614254700000|2021-02-25 12:05:00|10615.9|10615.2|10616.3|10615.3|10618|10617|10615.7|10614.8|339
1614255000000|2021-02-25 12:10:00|10616.4|10615.4|10615.2|10614.5|10617.9|10617|10614.9|10614.1|386
1614255300000|2021-02-25 12:15:00|10615.3|10614.3|10613.4|10612.4|10616.9|10616.1|10612.1|10611.4|452
1614255600000|2021-02-25 12:20:00|10613.5|10612.5|10614.1|10613.4|10615.3|10614.4|10612.9|10612.2|392
1614255900000|2021-02-25 12:25:00|10614.2|10613.2|10615.1|10614.4|10616.2|10615.5|10612.2|10611.3|397
1614256200000|2021-02-25 12:30:00|10615|10614.3|10613.5|10612.8|10615.8|10615|10613.1|10612.4|377
1614256500000|2021-02-25 12:35:00|10613.4|10612.7|10615|10614.3|10615.6|10614.7|10613.1|10612.4|284
1614256800000|2021-02-25 12:40:00|10615.1|10614.4|10616.3|10615.6|10617.6|10616.8|10614|10613.3|381
1614257100000|2021-02-25 12:45:00|10616.4|10615.7|10616|10615.3|10617.1|10616.3|10615.7|10614.9|392
1614257400000|2021-02-25 12:50:00|10615.9|10615.2|10616|10615.3|10617.4|10616.4|10615.3|10614.3|377
1614257700000|2021-02-25 12:55:00|10615.9|10615.2|10617.1|10616.1|10617.7|10616.8|10614.5|10613.6|422
1614258000000|2021-02-25 13:00:00|10617|10616.4|10611|10610.3|10618|10617.2|10610|10609.2|633
1614258300000|2021-02-25 13:05:00|10610.9|10610.2|10609.9|10608.9|10610.9|10610.2|10606.7|10605.7|426
1614258600000|2021-02-25 13:10:00|10609.8|10609.1|10611.9|10611.2|10612.9|10611.9|10609.6|10608.8|438
1614258900000|2021-02-25 13:15:00|10612|10611|10612|10611.3|10612.4|10611.7|10610.2|10609.3|409
1614259200000|2021-02-25 13:20:00|10611.9|10611.2|10613.8|10613.1|10614.3|10613.4|10611.9|10611.1|533
1614259500000|2021-02-25 13:25:00|10613.9|10613.2|10616.8|10615|10617.3|10615.9|10613.9|10612.3|574
1614259800000|2021-02-25 13:30:00|10617|10615.2|10618.2|10617.2|10620.1|10619.2|10612.9|10612|1053
1614260100000|2021-02-25 13:35:00|10618.1|10617.4|10613.8|10613.1|10618.8|10618|10612.1|10611.2|741
1614260400000|2021-02-25 13:40:00|10613.9|10613.2|10612.3|10611.6|10615.1|10614.2|10610.8|10610|659
1614260700000|2021-02-25 13:45:00|10612.2|10611.5|10608.3|10607.3|10612.6|10611.8|10604|10603.2|747
1614261000000|2021-02-25 13:50:00|10608.2|10607.5|10612.2|10611.2|10612.5|10611.6|10607.2|10606.5|618
1614261300000|2021-02-25 13:55:00|10612.3|10611.3|10615.8|10615.1|10616.8|10615.9|10611.8|10611|696
1614261600000|2021-02-25 14:00:00|10615.7|10615|10611.8|10611.1|10618.3|10617.6|10610.1|10609.4|822
1614261900000|2021-02-25 14:05:00|10611.9|10611.2|10613.2|10612.5|10616.8|10615.8|10611|10610.3|615
1614262200000|2021-02-25 14:10:00|10613|10612.3|10615.6|10614.6|10615.8|10615|10611.7|10611|473
1614262500000|2021-02-25 14:15:00|10615.5|10614.5|10616.9|10616.2|10618.2|10617.5|10614.4|10613.7|389
1614262800000|2021-02-25 14:20:00|10616.8|10616.1|10618.2|10617.2|10619.8|10619|10616|10615.2|329
1614263100000|2021-02-25 14:25:00|10618.3|10617.3|10615.2|10614.5|10619.6|10618.9|10613.3|10612.5|448
1614263400000|2021-02-25 14:30:00|10615.1|10614.4|10612.5|10611.8|10618.1|10617.4|10612|10611|639
1614263700000|2021-02-25 14:35:00|10612.6|10611.9|10612.8|10612.1|10613.7|10613|10610.5|10609.8|561
1614264000000|2021-02-25 14:40:00|10613|10612|10608.4|10607.7|10613.2|10612.5|10607.4|10606.4|533
1614264300000|2021-02-25 14:45:00|10608.3|10607.6|10611|10610.3|10612.7|10612|10606.4|10605.4|585
1614264600000|2021-02-25 14:50:00|10610.9|10610.2|10608.5|10607.5|10611|10610.3|10606|10605.3|566
1614264900000|2021-02-25 14:55:00|10608.3|10607.6|10610.8|10609.8|10611.4|10610.5|10606.3|10605.6|560
1614265200000|2021-02-25 15:00:00|10610.5|10609.9|10611.9|10610.9|10615.7|10614.7|10609.9|10608.9|727
1614265500000|2021-02-25 15:05:00|10611.6|10610.8|10616.8|10615.8|10617.3|10616.4|10611.5|10610.8|740
1614265800000|2021-02-25 15:10:00|10616.7|10615.7|10617|10616.3|10617.8|10617.1|10614.2|10613.5|645
1614266100000|2021-02-25 15:15:00|10616.9|10616.2|10613.5|10612.8|10618|10617.3|10613.5|10612.7|593
1614266400000|2021-02-25 15:20:00|10613.3|10612.6|10613.8|10613.1|10614.6|10613.7|10610.3|10609.3|658
1614266700000|2021-02-25 15:25:00|10613.7|10613|10615|10614.3|10618.2|10617.5|10613.7|10613|690
1614267000000|2021-02-25 15:30:00|10615.1|10614.4|10618.4|10617.7|10619.2|10618.5|10613.2|10612.5|753
1614267300000|2021-02-25 15:35:00|10618.1|10617.4|10617.2|10616.5|10622.8|10621.8|10616|10615.1|953
1614267600000|2021-02-25 15:40:00|10617.3|10616.6|10620.1|10619.1|10621.2|10620.4|10617.3|10616.6|754
1614267900000|2021-02-25 15:45:00|10620.2|10619.2|10620.9|10620.2|10625.5|10624.7|10619.6|10618.8|810
1614268200000|2021-02-25 15:50:00|10621|10620|10619.9|10619.2|10625|10624|10618.9|10617.9|938
1614268500000|2021-02-25 15:55:00|10619.7|10619|10625.4|10624.7|10627.8|10626.8|10617.6|10616.8|923
1614268800000|2021-02-25 16:00:00|10625.5|10624.8|10627.2|10626.5|10629.6|10628.7|10625|10624.3|758
1614269100000|2021-02-25 16:05:00|10627.1|10626.4|10625|10624|10628.3|10627.4|10623.9|10623.1|668
1614269400000|2021-02-25 16:10:00|10624.8|10624.1|10624.1|10623.4|10628.3|10627.4|10623.5|10622.5|641
1614269700000|2021-02-25 16:15:00|10624.2|10623.5|10624.1|10623.1|10626|10625.3|10621.7|10620.9|504
1614270000000|2021-02-25 16:20:00|10624|10623|10626.8|10626.1|10627.1|10626.3|10622.6|10621.7|619
1614270300000|2021-02-25 16:25:00|10626.9|10626.2|10625.1|10624.1|10626.9|10626.2|10623.9|10623|501
1614270600000|2021-02-25 16:30:00|10625.2|10624.2|10627|10626|10627.1|10626.3|10624|10623|854
1614270900000|2021-02-25 16:35:00|10627.1|10626.4|10628.4|10627.4|10629.3|10628.3|10626|10625|665
1614271200000|2021-02-25 16:40:00|10628.5|10627.5|10626.5|10625.5|10629|10628|10626.3|10625.3|677
1614271500000|2021-02-25 16:45:00|10626.6|10625.6|10628.5|10627.8|10629.1|10628.2|10626.1|10625.1|555
1614271800000|2021-02-25 16:50:00|10628.4|10627.7|10620.2|10619.2|10629.6|10628.7|10619.4|10618.4|606
1614272100000|2021-02-25 16:55:00|10620|10619.3|10622.8|10621.8|10624.4|10623.7|10618.7|10618|639
1614272400000|2021-02-25 17:00:00|10622.7|10622|10625.3|10624.3|10626.7|10625.7|10622.7|10621.9|705
1614272700000|2021-02-25 17:05:00|10625.1|10624.4|10624.4|10623.4|10625.5|10624.5|10622.5|10621.6|726
1614273000000|2021-02-25 17:10:00|10624.2|10623.5|10619.7|10618.7|10624.3|10623.6|10619|10618|668
1614273300000|2021-02-25 17:15:00|10619.5|10618.5|10617.7|10616.7|10620.1|10619.1|10617.6|10616.6|613
1614273600000|2021-02-25 17:20:00|10617.8|10616.8|10620.8|10620.1|10621.2|10620.3|10616.9|10616|619
1614273900000|2021-02-25 17:25:00|10620.9|10619.9|10624.2|10623.2|10625.5|10624.6|10620.4|10619.5|709
1614274200000|2021-02-25 17:30:00|10624.1|10623.1|10626.1|10625.1|10627.3|10626.6|10623.2|10622.3|698
1614274500000|2021-02-25 17:35:00|10626|10625|10626.7|10625.7|10628.4|10627.7|10624.6|10623.8|644
1614274800000|2021-02-25 17:40:00|10626.8|10625.8|10627.1|10626.1|10627.9|10627|10625.8|10624.8|498
1614275100000|2021-02-25 17:45:00|10627.2|10626.2|10626.6|10625.9|10627.8|10626.9|10625.4|10624.5|509
1614275400000|2021-02-25 17:50:00|10626.7|10625.7|10630.3|10629.6|10631.5|10630.6|10626.7|10625.7|507
1614275700000|2021-02-25 17:55:00|10630.5|10629.8|10632.9|10631.9|10633.3|10632.6|10630|10629|689
1614276000000|2021-02-25 18:00:00|10632.8|10631.8|10636.4|10635.4|10640.8|10639.9|10629.9|10628.9|1202
1614276300000|2021-02-25 18:05:00|10636|10635|10632.6|10631.6|10640.1|10639.1|10630.3|10629.3|1232
1614276600000|2021-02-25 18:10:00|10632.5|10631.5|10623.5|10622.5|10634.8|10633.8|10623.5|10622.5|948
1614276900000|2021-02-25 18:15:00|10623.4|10622.4|10617|10616|10628.3|10627.3|10613.6|10612.6|1125
1614277200000|2021-02-25 18:20:00|10616.5|10615.5|10614.5|10613.5|10619.1|10618.1|10613.8|10612.8|1038
1614277500000|2021-02-25 18:25:00|10614.3|10613.3|10609.7|10608.7|10618.1|10617.1|10607.9|10606.9|931
1614277800000|2021-02-25 18:30:00|10609.6|10608.6|10608.7|10607.7|10616.7|10615.7|10605|10604|1224
1614278100000|2021-02-25 18:35:00|10608.9|10607.9|10606.2|10605.2|10611.8|10610.8|10604.7|10603.8|1106
1614278400000|2021-02-25 18:40:00|10606.3|10605.3|10605.8|10604.8|10607.9|10606.9|10601.2|10600.3|935
1614278700000|2021-02-25 18:45:00|10606|10605|10607.6|10606.6|10609.7|10608.8|10605.8|10604.8|893
1614279000000|2021-02-25 18:50:00|10607.5|10606.5|10605.7|10604.7|10609.2|10608.2|10603.6|10602.6|752
1614279300000|2021-02-25 18:55:00|10605.6|10604.6|10603.7|10602.7|10606.1|10605.2|10603.7|10602.7|591
1614279600000|2021-02-25 19:00:00|10603.8|10602.8|10608.1|10607.1|10608.3|10607.3|10603.6|10602.8|822
1614279900000|2021-02-25 19:05:00|10608.2|10607.2|10612.5|10611.5|10613.9|10612.9|10607.2|10606.2|700
1614280200000|2021-02-25 19:10:00|10612.4|10611.4|10610.5|10609.5|10615.7|10614.7|10609.8|10608.9|561
1614280500000|2021-02-25 19:15:00|10610.4|10609.7|10613.8|10612.8|10619.6|10618.6|10609.5|10608.5|707
1614280800000|2021-02-25 19:20:00|10613.7|10612.7|10615.5|10614.5|10616.2|10615.2|10612.7|10611.7|573
1614281100000|2021-02-25 19:25:00|10615.6|10614.6|10615.9|10614.9|10617.2|10616.2|10613|10612|632
1614281400000|2021-02-25 19:30:00|10616|10615|10616.6|10615.6|10618.6|10617.6|10615|10614|584
1614281700000|2021-02-25 19:35:00|10616.7|10615.7|10618.7|10617.7|10620.5|10619.5|10616.5|10615.5|594
1614282000000|2021-02-25 19:40:00|10618.8|10617.8|10618.7|10617.7|10622.4|10621.4|10617.8|10616.8|585
1614282300000|2021-02-25 19:45:00|10618.5|10617.5|10617.9|10616.9|10619.1|10618.2|10615.8|10615|566
1614282600000|2021-02-25 19:50:00|10617.8|10616.8|10620|10619|10621.2|10620.3|10617.2|10616.2|662
1614282900000|2021-02-25 19:55:00|10619.6|10618.9|10620.6|10619.6|10623.9|10623|10617.3|10616.3|756
1614283200000|2021-02-25 20:00:00|10620.6|10619.6|10619.2|10618.2|10623|10622|10616.5|10615.5|1054
1614283500000|2021-02-25 20:05:00|10619.3|10618.3|10623.3|10622.3|10623.7|10622.7|10618.3|10617.3|979
1614283800000|2021-02-25 20:10:00|10623.1|10622.1|10624.3|10623.3|10624.6|10623.6|10621.3|10620.3|850
1614284100000|2021-02-25 20:15:00|10624.4|10623.4|10622.5|10621.5|10624.6|10623.6|10620.3|10619.3|636
1614284400000|2021-02-25 20:20:00|10622.4|10621.4|10627.1|10626.1|10628.2|10627.2|10622.4|10621.4|776
1614284700000|2021-02-25 20:25:00|10626.7|10625.7|10625.7|10624.7|10628.2|10627.2|10624.3|10623.3|734
1614285000000|2021-02-25 20:30:00|10625.6|10624.6|10629.8|10628.8|10630.4|10629.4|10625.6|10624.6|629
1614285300000|2021-02-25 20:35:00|10629.7|10628.7|10629|10628|10631.6|10630.6|10626.5|10625.5|632
1614285600000|2021-02-25 20:40:00|10629.1|10628.1|10625.7|10624.7|10630.6|10629.7|10625.4|10624.5|578
1614285900000|2021-02-25 20:45:00|10625.8|10624.8|10621.3|10620.3|10626|10625|10621|10620|815
1614286200000|2021-02-25 20:50:00|10621.4|10620.4|10624.1|10623.1|10624.8|10623.8|10621|10620|800
1614286500000|2021-02-25 20:55:00|10624|10623|10627.1|10626.1|10628.2|10627.2|10624|10623|827
1614286800000|2021-02-25 21:00:00|10627.2|10626.2|10625.8|10624.8|10627.2|10626.2|10623.3|10622.3|636
1614287100000|2021-02-25 21:05:00|10625.7|10624.7|10625.6|10624.6|10627|10626|10624.3|10623.3|595
1614287400000|2021-02-25 21:10:00|10625.5|10624.5|10623.2|10622.2|10625.8|10624.8|10623|10622|314
1614287700000|2021-02-25 21:15:00|10623.3|10622.3|10621.8|10620.8|10623.5|10622.5|10621.3|10620.3|323
1614288000000|2021-02-25 21:20:00|10621.7|10620.7|10622.9|10621.9|10623.6|10622.6|10621.7|10620.7|312
1614288300000|2021-02-25 21:25:00|10622.8|10621.8|10621.7|10620.7|10623.3|10622.3|10620.7|10619.7|402
1614288600000|2021-02-25 21:30:00|10621.8|10620.8|10619.9|10618.9|10622.4|10621.4|10619.8|10618.8|365
1614288900000|2021-02-25 21:35:00|10620|10619|10623.8|10622.8|10625.7|10624.7|10619.7|10618.7|653
1614289200000|2021-02-25 21:40:00|10623.9|10622.9|10625|10624|10625.3|10624.3|10623.5|10622.5|566
1614289500000|2021-02-25 21:45:00|10624.7|10623.7|10627.1|10626.1|10628|10626.9|10624.7|10623.7|656
1614289800000|2021-02-25 21:50:00|10627.2|10626.2|10624.9|10623.9|10627.3|10626.3|10624.8|10622.7|689
1614290100000|2021-02-25 21:55:00|10625|10624|10626.2|10620.2|10627.8|10625.5|10624.1|10620.1|592
1614290400000|2021-02-25 22:00:00|10625.4|10619.4|10624.1|10618.1|10626.7|10620.7|10622.9|10617.5|56
1614290700000|2021-02-25 22:05:00|10625.8|10619.8|10623.1|10617.1|10626.5|10621.9|10621|10615|831
1614291000000|2021-02-25 22:10:00|10623|10617|10625.2|10619.4|10626.1|10620.1|10621.5|10615.5|260
1614291300000|2021-02-25 22:15:00|10624.7|10618.7|10628|10622|10628.6|10622.6|10623.6|10617.9|281
1614291600000|2021-02-25 22:20:00|10628.2|10622.2|10628.8|10622.8|10629.3|10624|10623.6|10619.4|330
1614291900000|2021-02-25 22:25:00|10628.7|10623.2|10628.7|10623.8|10629.5|10624.8|10627.2|10622.7|142
1614292200000|2021-02-25 22:30:00|10628.6|10623.9|10627.9|10623.9|10629.3|10624.5|10626.9|10622.7|678
1614292500000|2021-02-25 22:35:00|10628|10623.8|10628|10624.2|10629|10624.7|10626.8|10623.3|152
1614292800000|2021-02-25 22:40:00|10628.3|10624|10625.6|10619.6|10628.8|10624.5|10624.2|10618.8|242
1614293100000|2021-02-25 22:45:00|10625.5|10619.5|10625.1|10620|10625.9|10620.7|10624.1|10618.4|1101
1614293400000|2021-02-25 22:50:00|10625|10619.8|10626.2|10622.1|10626.7|10622.4|10624.3|10619.3|990
1614293700000|2021-02-25 22:55:00|10626.6|10622.2|10626.7|10623.1|10628.6|10623.9|10625.9|10621.7|413
1614294000000|2021-02-25 23:00:00|10627.3|10622.6|10625.6|10623.6|10628.3|10624.7|10624.8|10622.3|1266
1614294300000|2021-02-25 23:05:00|10625.4|10623.5|10627|10625.4|10627.4|10626|10624.8|10623|773
1614294600000|2021-02-25 23:10:00|10626.7|10625.7|10627.4|10626.4|10627.8|10626.6|10623.2|10622|731
1614294900000|2021-02-25 23:15:00|10627.5|10626.2|10629.3|10628.3|10629.6|10628.6|10626.1|10625.1|505
1614295200000|2021-02-25 23:20:00|10629.2|10628.2|10630.3|10629.3|10630.8|10629.8|10628.5|10627.5|514
1614295500000|2021-02-25 23:25:00|10630.4|10629.4|10635.3|10634.3|10637.2|10636.2|10630.4|10629.4|731
1614295800000|2021-02-25 23:30:00|10635.4|10634.4|10639.9|10638.9|10640.3|10639.3|10633.4|10632.4|773
1614296100000|2021-02-25 23:35:00|10639.6|10638.6|10640.5|10639.5|10641.9|10640.9|10638.6|10637.6|760
1614296400000|2021-02-25 23:40:00|10640.6|10639.6|10638|10637|10642|10641|10636.9|10635.9|603
1614296700000|2021-02-25 23:45:00|10637.8|10636.8|10638.4|10637.4|10640|10639|10637.2|10636.2|728
1614297000000|2021-02-25 23:50:00|10638.3|10637.3|10638.9|10637.9|10640.3|10639.3|10637.1|10636.1|565
1614297300000|2021-02-25 23:55:00|10638.6|10637.6|10639.8|10638.8|10640.6|10639.6|10637.6|10636.6|550
1614297600000|2021-02-26 00:00:00|10639.8|10638.8|10640|10639|10641.6|10640.6|10632.6|10631.6|869
1614297900000|2021-02-26 00:05:00|10640.1|10639.1|10638.6|10637.6|10643.6|10642.6|10636.8|10635.8|783
1614298200000|2021-02-26 00:10:00|10638.4|10637.4|10637.5|10636.5|10640.5|10639.5|10637.1|10636.1|660
1614298500000|2021-02-26 00:15:00|10637.4|10636.4|10636.6|10635.6|10639|10638|10634|10633|770
1614298800000|2021-02-26 00:20:00|10636.7|10635.7|10632.5|10631.5|10637.5|10636.5|10630.4|10629.4|782
1614299100000|2021-02-26 00:25:00|10632.7|10631.7|10623.8|10622.8|10632.9|10631.9|10623.6|10622.6|864
1614299400000|2021-02-26 00:30:00|10623.9|10622.9|10624.6|10623.6|10629.8|10628.8|10623.8|10622.8|676
1614299700000|2021-02-26 00:35:00|10624.5|10623.5|10625.7|10624.7|10628.7|10627.7|10624.5|10623.5|657
1614300000000|2021-02-26 00:40:00|10625.6|10624.6|10618.6|10617.6|10625.6|10624.6|10615.6|10614.7|737
1614300300000|2021-02-26 00:45:00|10618.7|10617.7|10618.3|10617.3|10622.8|10621.8|10617.1|10616.1|594
1614300600000|2021-02-26 00:50:00|10618.4|10617.4|10622.7|10621.7|10624.3|10623.3|10618.4|10617.4|702
1614300900000|2021-02-26 00:55:00|10622.6|10621.6|10624.7|10623.7|10626.5|10625.5|10621|10620|816
1614301200000|2021-02-26 01:00:00|10624.8|10623.8|10623.7|10622.7|10627.4|10626.6|10620.9|10619.9|806
1614301500000|2021-02-26 01:05:00|10623.9|10622.9|10625.7|10624.7|10627.2|10626.2|10622.1|10621.1|747
1614301800000|2021-02-26 01:10:00|10625.5|10624.5|10625.4|10624.4|10625.9|10624.9|10621.5|10620.5|631
1614302100000|2021-02-26 01:15:00|10625.5|10624.5|10623.8|10622.8|10625.5|10624.5|10622|10621|549
1614302400000|2021-02-26 01:20:00|10623.9|10622.9|10626.8|10625.8|10629.5|10628.5|10623.3|10622.3|457
1614302700000|2021-02-26 01:25:00|10626.9|10625.9|10627.1|10626.1|10627.3|10626.3|10624.3|10623.3|426
1614303000000|2021-02-26 01:30:00|10627.1|10626.1|10627|10626|10630.8|10629.8|10626.1|10625.1|671
1614303300000|2021-02-26 01:35:00|10626.8|10625.8|10625.1|10624.1|10627.9|10627.1|10624.4|10623.4|483
1614303600000|2021-02-26 01:40:00|10625|10624|10622.6|10621.6|10626.7|10625.7|10622.5|10621.5|524
1614303900000|2021-02-26 01:45:00|10622.7|10621.7|10619.9|10618.9|10623|10622|10619.7|10618.7|626
1614304200000|2021-02-26 01:50:00|10619.8|10618.8|10616.4|10615.4|10620.3|10619.3|10616.2|10615.2|670
1614304500000|2021-02-26 01:55:00|10616.5|10615.5|10614.9|10613.9|10618.3|10617.3|10614.6|10613.6|589
1614304800000|2021-02-26 02:00:00|10615.5|10614.5|10607.3|10606.3|10616.8|10615.8|10605.8|10604.8|543
1614305100000|2021-02-26 02:05:00|10607.2|10606.2|10606.7|10605.7|10608.5|10607.8|10606.1|10605.1|403
1614305400000|2021-02-26 02:10:00|10606.6|10605.6|10605.6|10604.6|10607.2|10606.2|10603.3|10602.3|486
1614305700000|2021-02-26 02:15:00|10605.5|10604.8|10608|10607.3|10608.6|10607.8|10604.1|10603.2|389
1614306000000|2021-02-26 02:20:00|10608.1|10607.4|10597.6|10596.6|10608.7|10607.7|10597.5|10596.5|557
1614306300000|2021-02-26 02:25:00|10597.9|10596.9|10597.8|10596.8|10599.9|10599|10596.2|10595.2|563
1614306600000|2021-02-26 02:30:00|10597.7|10596.7|10593.5|10592.5|10598.8|10597.8|10593.1|10592.2|647
1614306900000|2021-02-26 02:35:00|10593.6|10592.6|10588.9|10587.9|10594|10593|10585.3|10584.4|580
1614307200000|2021-02-26 02:40:00|10588.7|10588|10591.3|10590.3|10593.4|10592.5|10588.6|10587.7|389
1614307500000|2021-02-26 02:45:00|10591.1|10590.1|10591|10590|10592.5|10591.5|10588.6|10587.6|468
1614307800000|2021-02-26 02:50:00|10591.1|10590.1|10591.6|10590.6|10593.9|10592.9|10589.6|10588.6|372
1614308100000|2021-02-26 02:55:00|10591.7|10590.7|10597|10596|10597.5|10596.7|10591.3|10590.3|593
1614308400000|2021-02-26 03:00:00|10596.9|10596.2|10597.6|10596.6|10598.1|10597.3|10594.3|10593.4|369
1614308700000|2021-02-26 03:05:00|10597.7|10596.7|10597.1|10596.1|10598.1|10597.2|10595.3|10594.3|367
1614309000000|2021-02-26 03:10:00|10597|10596|10595.5|10594.8|10597.6|10596.6|10595.1|10594.2|336
1614309300000|2021-02-26 03:15:00|10595.6|10594.9|10595.3|10594.3|10597.8|10596.8|10595.2|10594.2|293
1614309600000|2021-02-26 03:20:00|10595.4|10594.4|10599|10598|10600.5|10599.6|10595.3|10594.3|409
1614309900000|2021-02-26 03:25:00|10599.1|10598.1|10600|10599|10601.1|10600.3|10598.8|10597.8|338
1614310200000|2021-02-26 03:30:00|10600.1|10599.1|10601.5|10600.5|10602.8|10601.9|10597.4|10596.4|493
1614310500000|2021-02-26 03:35:00|10601.6|10600.6|10599|10598|10602.3|10601.4|10596.8|10595.8|397
1614310800000|2021-02-26 03:40:00|10599.1|10598.1|10602.4|10601.4|10602.8|10601.9|10598.1|10597.2|404
1614311100000|2021-02-26 03:45:00|10601.9|10601.2|10606.1|10605.4|10606.2|10605.5|10601.8|10600.8|400
1614311400000|2021-02-26 03:50:00|10606|10605.3|10610.4|10609.4|10613|10612|10604.6|10603.7|531
1614311700000|2021-02-26 03:55:00|10610.1|10609.1|10607.4|10606.4|10610.4|10609.4|10605.3|10604.3|441
1614312000000|2021-02-26 04:00:00|10607.5|10606.8|10610.2|10609.2|10611.9|10611|10607.3|10606.3|502
1614312300000|2021-02-26 04:05:00|10610.1|10609.1|10607.1|10606.4|10610.2|10609.3|10605.8|10604.8|354
1614312600000|2021-02-26 04:10:00|10607.2|10606.5|10607.6|10606.6|10608.3|10607.5|10605.7|10604.9|415
1614312900000|2021-02-26 04:15:00|10607.7|10606.7|10605.9|10604.9|10608.5|10607.7|10603.8|10602.8|403
1614313200000|2021-02-26 04:20:00|10605.7|10604.7|10604.8|10603.8|10607.1|10606.1|10603.9|10602.9|472
1614313500000|2021-02-26 04:25:00|10604.9|10603.9|10610.7|10609.7|10612|10611|10604.7|10603.7|386
1614313800000|2021-02-26 04:30:00|10610.8|10609.8|10615.3|10614.3|10615.6|10614.6|10610.4|10609.5|472
1614314100000|2021-02-26 04:35:00|10615.2|10614.2|10616.7|10615.7|10618.2|10617.2|10613.4|10612.7|494
1614314400000|2021-02-26 04:40:00|10616.8|10615.8|10620.2|10619.2|10620.3|10619.4|10616.3|10615.4|611
1614314700000|2021-02-26 04:45:00|10620|10619|10620.7|10619.7|10623.9|10623|10619.4|10618.5|657
1614315000000|2021-02-26 04:50:00|10620.6|10619.6|10615.9|10614.9|10620.8|10619.8|10615.5|10614.6|611
1614315300000|2021-02-26 04:55:00|10615.8|10614.8|10616|10615|10616.3|10615.4|10613.2|10612.2|475
1614315600000|2021-02-26 05:00:00|10615.9|10614.9|10615.4|10614.4|10617.9|10616.9|10614.2|10613.3|470
1614315900000|2021-02-26 05:05:00|10615.5|10614.5|10619.4|10618.4|10619.7|10618.7|10612.1|10611.1|548
1614316200000|2021-02-26 05:10:00|10619.3|10618.3|10620.9|10619.9|10626.8|10625.8|10618.7|10617.7|602
1614316500000|2021-02-26 05:15:00|10620.8|10619.8|10620.5|10619.5|10621.9|10621.1|10619.3|10618.5|304
1614316800000|2021-02-26 05:20:00|10620.6|10619.6|10620.3|10619.3|10620.7|10619.7|10617.3|10616.4|374
1614317100000|2021-02-26 05:25:00|10620.1|10619.1|10620.1|10619.1|10621.4|10620.5|10619.1|10618.2|487
1614317400000|2021-02-26 05:30:00|10619.9|10618.9|10618.2|10617.2|10619.9|10618.9|10616.4|10615.7|572
1614317700000|2021-02-26 05:35:00|10618.1|10617.1|10619.1|10618.4|10620.4|10619.5|10614.8|10613.8|517
1614318000000|2021-02-26 05:40:00|10619.2|10618.5|10622.1|10621.4|10622.3|10621.5|10619|10618.2|428
1614318300000|2021-02-26 05:45:00|10622.4|10621.7|10619.3|10618.3|10622.6|10621.7|10618.3|10617.3|501
1614318600000|2021-02-26 05:50:00|10619.5|10618.5|10614.2|10613.2|10619.8|10618.9|10612.4|10611.7|490
1614318900000|2021-02-26 05:55:00|10614.1|10613.4|10619.9|10619.2|10620.8|10619.8|10612.4|10611.5|642
1614319200000|2021-02-26 06:00:00|10620.2|10619.2|10622.7|10621.7|10622.8|10621.8|10618.3|10617.4|767
1614319500000|2021-02-26 06:05:00|10622.8|10621.8|10619.8|10618.8|10623.5|10622.5|10619.7|10618.7|700
1614319800000|2021-02-26 06:10:00|10619.9|10618.9|10622.4|10621.4|10624.1|10623.1|10619.5|10618.5|675
1614320100000|2021-02-26 06:15:00|10622.4|10621.7|10619|10618|10623.2|10622.5|10618.8|10617.8|399
1614320400000|2021-02-26 06:20:00|10618.9|10617.9|10618.7|10618|10621|10620.1|10616.9|10616.2|439
1614320700000|2021-02-26 06:25:00|10618.8|10617.8|10618|10617|10619.4|10618.7|10616.9|10616|401
1614321000000|2021-02-26 06:30:00|10617.8|10617.1|10618.6|10617.6|10620.9|10619.9|10615.9|10614.9|649
1614321300000|2021-02-26 06:35:00|10618.5|10617.5|10615.6|10614.6|10619.6|10618.6|10615|10614|708
1614321600000|2021-02-26 06:40:00|10615.5|10614.5|10615.1|10614.1|10615.9|10614.9|10611.9|10610.9|565
1614321900000|2021-02-26 06:45:00|10615|10614|10613.5|10612.8|10616.4|10615.4|10613.5|10612.5|513
1614322200000|2021-02-26 06:50:00|10613.6|10612.9|10619|10618|10620|10619|10612.5|10611.5|746
1614322500000|2021-02-26 06:55:00|10618.9|10617.9|10616|10615|10618.9|10617.9|10615.7|10614.7|601
1614322800000|2021-02-26 07:00:00|10616.6|10615.6|10621.7|10620.7|10622.1|10621.1|10613.8|10612.8|757
1614323100000|2021-02-26 07:05:00|10621.8|10620.8|10618.1|10617.1|10621.8|10620.8|10616.7|10615.7|691
1614323400000|2021-02-26 07:10:00|10618|10617|10617.7|10616.7|10620|10619.1|10615|10614.1|679
1614323700000|2021-02-26 07:15:00|10617.5|10616.8|10612|10611|10618.7|10617.8|10611.1|10610.1|707
1614324000000|2021-02-26 07:20:00|10612.2|10611.2|10608.8|10607.8|10612.8|10611.8|10608.1|10607.1|649
1614324300000|2021-02-26 07:25:00|10608.9|10607.9|10606.5|10605.5|10609.1|10608.1|10603.2|10602.5|785
1614324600000|2021-02-26 07:30:00|10606.4|10605.4|10609.9|10608.9|10612.1|10611.1|10605.7|10604.7|745
1614324900000|2021-02-26 07:35:00|10609.8|10608.8|10608.4|10607.4|10610.3|10609.5|10605.7|10604.9|617
1614325200000|2021-02-26 07:40:00|10608.5|10607.5|10607.9|10606.9|10611.4|10610.6|10607.8|10606.9|667
1614325500000|2021-02-26 07:45:00|10608|10607|10603.6|10602.6|10608.9|10607.9|10603.1|10602.1|720
1614325800000|2021-02-26 07:50:00|10603.7|10602.7|10608.6|10607.6|10608.7|10607.8|10602.4|10601.5|704
1614326100000|2021-02-26 07:55:00|10608.5|10607.5|10608.7|10607.7|10609.3|10608.4|10604.7|10603.7|635
1614326400000|2021-02-26 08:00:00|10608.8|10607.8|10606.4|10605.7|10610.6|10609.8|10603.3|10602.5|851
1614326700000|2021-02-26 08:05:00|10606.3|10605.6|10607.5|10606.5|10608|10607.3|10602.3|10601.5|893
1614327000000|2021-02-26 08:10:00|10607.4|10606.4|10604.9|10603.9|10607.5|10606.6|10604.5|10603.6|639
1614327300000|2021-02-26 08:15:00|10604.8|10603.8|10609|10608.3|10609|10608.3|10603.8|10602.9|705
1614327600000|2021-02-26 08:20:00|10608.9|10608.2|10608|10607|10609.4|10608.5|10604.9|10604.1|649
1614327900000|2021-02-26 08:25:00|10607.6|10606.9|10603.4|10602.4|10607.9|10607.1|10601.4|10600.6|545
1614328200000|2021-02-26 08:30:00|10603.5|10602.5|10605.7|10604.7|10605.8|10604.9|10603.3|10602.5|112
1614328500000|2021-02-26 08:35:00|10606.4|10605.7|10607.3|10606.6|10608.9|10608|10603.6|10602.6|687
1614328800000|2021-02-26 08:40:00|10607.5|10606.5|10608.1|10607.1|10609.4|10608.5|10605.6|10604.7|527
1614329100000|2021-02-26 08:45:00|10608.2|10607.5|10609.1|10608.1|10611.2|10610.2|10607.2|10606.4|439
1614329400000|2021-02-26 08:50:00|10609.2|10608.2|10613.3|10612.3|10613.8|10613.1|10608.9|10608.1|558
1614329700000|2021-02-26 08:55:00|10613.4|10612.4|10613.1|10612.4|10614.5|10613.7|10611.8|10610.9|522
1614330000000|2021-02-26 09:00:00|10613.2|10612.2|10611.9|10610.9|10614.2|10613.2|10611.3|10610.3|734
1614330300000|2021-02-26 09:05:00|10612|10611|10614.1|10613.1|10615.8|10614.8|10611.1|10610.1|660
1614330600000|2021-02-26 09:10:00|10614.2|10613.2|10617.9|10616.9|10618.3|10617.3|10613.5|10612.5|734
1614330900000|2021-02-26 09:15:00|10617.8|10616.8|10618.2|10617.2|10620.1|10619.1|10617.5|10616.5|733
1614331200000|2021-02-26 09:20:00|10618.1|10617.1|10617|10616|10619|10618|10616.5|10615.5|733
1614331500000|2021-02-26 09:25:00|10617.3|10616.3|10618.4|10617.4|10620.1|10619.1|10616.8|10616|810
1614331800000|2021-02-26 09:30:00|10618.3|10617.3|10618.2|10617.2|10620.8|10619.8|10617.3|10616.3|708
1614332100000|2021-02-26 09:35:00|10618.1|10617.1|10614.2|10613.2|10619.2|10618.3|10613.3|10612.4|741
1614332400000|2021-02-26 09:40:00|10614.1|10613.1|10615.3|10614.3|10617|10616|10613.1|10612.2|705
1614332700000|2021-02-26 09:45:00|10615.2|10614.2|10623.4|10622.4|10623.8|10622.8|10615.2|10614.2|1005
1614333000000|2021-02-26 09:50:00|10623.2|10622.5|10629.9|10629.2|10630.3|10629.3|10622|10621|1055
1614333300000|2021-02-26 09:55:00|10630|10629.3|10649.4|10648.4|10652.8|10651.8|10628.9|10627.9|1497
1614333600000|2021-02-26 10:00:00|10649.2|10648.2|10640.8|10640.1|10650.3|10649.3|10638.9|10638|854
1614333900000|2021-02-26 10:05:00|10640.7|10640|10643.6|10642.6|10647.1|10646.3|10640.2|10639.4|742
1614334200000|2021-02-26 10:10:00|10643.5|10642.5|10639.8|10639.1|10645.6|10644.8|10638.6|10637.7|592
1614334500000|2021-02-26 10:15:00|10639.9|10639.2|10642|10641.3|10644.8|10643.9|10639|10638.2|534
1614334800000|2021-02-26 10:20:00|10641.5|10640.8|10638.6|10637.6|10643.8|10643.1|10637.5|10636.5|525
1614335100000|2021-02-26 10:25:00|10638.7|10637.7|10636.6|10635.9|10639.7|10638.9|10636|10635.2|493
1614335400000|2021-02-26 10:30:00|10636.7|10635.7|10637|10636|10640.1|10639.1|10636|10635|702
1614335700000|2021-02-26 10:35:00|10636.9|10635.9|10638.6|10637.6|10639.2|10638.2|10635.3|10634.3|659
1614336000000|2021-02-26 10:40:00|10638.5|10637.5|10636.7|10635.7|10641.2|10640.2|10636.5|10635.5|687
1614336300000|2021-02-26 10:45:00|10636.8|10635.8|10636.5|10635.5|10637.8|10636.8|10635.2|10634.2|590
1614336600000|2021-02-26 10:50:00|10636.6|10635.6|10643.8|10642.8|10644.2|10643.2|10635.9|10634.9|584
1614336900000|2021-02-26 10:55:00|10643.6|10642.6|10643.5|10642.5|10647.8|10646.8|10641.5|10640.5|828
1614337200000|2021-02-26 11:00:00|10643.3|10642.3|10640.9|10639.9|10643.4|10642.4|10638.5|10637.6|779
1614337500000|2021-02-26 11:05:00|10640.8|10639.8|10636.6|10635.6|10640.8|10639.9|10635.7|10634.9|639
1614337800000|2021-02-26 11:10:00|10636.7|10635.7|10639.2|10638.5|10641.3|10640.3|10636.3|10635.3|472
1614338100000|2021-02-26 11:15:00|10639.3|10638.6|10639.5|10638.8|10642.5|10641.8|10638.5|10637.7|541
1614338400000|2021-02-26 11:20:00|10639.6|10638.9|10641.1|10640.1|10643.8|10642.8|10639.5|10638.7|689
1614338700000|2021-02-26 11:25:00|10641|10640|10637.1|10636.1|10641|10640|10637|10636|511
1614339000000|2021-02-26 11:30:00|10637|10636|10641.1|10640.1|10643.2|10642.2|10636.9|10635.9|636
1614339300000|2021-02-26 11:35:00|10641.2|10640.2|10643.3|10642.3|10643.4|10642.4|10639.7|10638.7|604
1614339600000|2021-02-26 11:40:00|10643.2|10642.2|10639.4|10638.4|10643.6|10642.9|10639.3|10638.3|448
1614339900000|2021-02-26 11:45:00|10638.6|10637.6|10638.1|10637.1|10640.4|10639.4|10637|10636|638
1614340200000|2021-02-26 11:50:00|10638|10637|10638|10637|10640.7|10639.7|10637.6|10636.6|584
1614340500000|2021-02-26 11:55:00|10638.1|10637.1|10633.1|10632.1|10638.3|10637.4|10632|10631|707
1614340800000|2021-02-26 12:00:00|10633|10632|10633.9|10632.9|10635.8|10634.8|10632.8|10631.8|599
1614341100000|2021-02-26 12:05:00|10633.8|10632.8|10632.3|10631.3|10635.7|10634.7|10632.1|10631.2|471
1614341400000|2021-02-26 12:10:00|10632.4|10631.4|10629.5|10628.8|10634.7|10633.7|10628.2|10627.4|506
1614341700000|2021-02-26 12:15:00|10629.3|10628.6|10626.5|10625.5|10629.4|10628.6|10624.5|10623.5|593
1614342000000|2021-02-26 12:20:00|10626.6|10625.6|10625.3|10624.3|10629|10628.1|10625.2|10624.3|550
1614342300000|2021-02-26 12:25:00|10625.4|10624.4|10625.8|10624.8|10627.4|10626.4|10623.3|10622.6|462
1614342600000|2021-02-26 12:30:00|10625.9|10624.9|10627.9|10627.2|10630.5|10629.6|10625.8|10624.8|593
1614342900000|2021-02-26 12:35:00|10628|10627.3|10621.9|10620.9|10628|10627.3|10621.1|10620.3|695
1614343200000|2021-02-26 12:40:00|10621.8|10620.8|10625.6|10624.6|10626|10625.2|10621.8|10620.8|638
1614343500000|2021-02-26 12:45:00|10625.5|10624.5|10625.8|10625.1|10626.9|10626.1|10624.3|10623.4|489
1614343800000|2021-02-26 12:50:00|10625.7|10625|10625.1|10624.1|10627.3|10626.3|10622.6|10621.7|521
1614344100000|2021-02-26 12:55:00|10625.3|10624.6|10625.3|10624.3|10626.3|10625.3|10622.2|10621.5|505
1614344400000|2021-02-26 13:00:00|10625.4|10624.4|10626|10625|10626.5|10625.7|10622.9|10621.9|713
1614344700000|2021-02-26 13:05:00|10626.1|10625.1|10634.7|10633.7|10634.7|10633.7|10625.6|10624.6|670
1614345000000|2021-02-26 13:10:00|10634.6|10633.6|10629.6|10628.9|10635|10634.2|10628.4|10627.5|699
1614345300000|2021-02-26 13:15:00|10629.5|10628.8|10632.7|10631.7|10633.3|10632.4|10629.1|10628.1|616
1614345600000|2021-02-26 13:20:00|10632.9|10631.9|10633.4|10632.4|10634.5|10633.7|10628.9|10628.1|789
1614345900000|2021-02-26 13:25:00|10633.3|10632.3|10635.1|10634.1|10636|10635|10631.3|10630.5|483
1614346200000|2021-02-26 13:30:00|10635.2|10634.2|10627.2|10626.2|10635.2|10634.2|10625.7|10624.9|873
1614346500000|2021-02-26 13:35:00|10626.9|10625.9|10626.5|10625.8|10627.8|10627|10625.4|10624.6|702
1614346800000|2021-02-26 13:40:00|10626.7|10625.7|10627.3|10626.3|10627.7|10626.8|10625.7|10624.7|559
1614347100000|2021-02-26 13:45:00|10627|10625.9|10628.5|10627.5|10628.6|10627.6|10625.7|10624.7|641
1614347400000|2021-02-26 13:50:00|10628.4|10627.4|10632.9|10631.9|10633|10632.1|10627.8|10626.8|643
1614347700000|2021-02-26 13:55:00|10633|10632|10631.5|10630.5|10634.3|10633.5|10630.7|10629.7|723
1614348000000|2021-02-26 14:00:00|10631.4|10630.4|10634.6|10633.6|10634.8|10633.8|10629|10628|1080
1614348300000|2021-02-26 14:05:00|10634.5|10633.5|10636.8|10635.8|10637|10636|10631.9|10630.9|899
1614348600000|2021-02-26 14:10:00|10636.9|10635.9|10636.4|10635.4|10637.5|10636.5|10634.2|10633.2|744
1614348900000|2021-02-26 14:15:00|10636.3|10635.3|10637.5|10636.5|10639.9|10639.2|10636.3|10635.3|931
1614349200000|2021-02-26 14:20:00|10637.6|10636.6|10635.6|10634.6|10638.7|10637.7|10633.5|10632.5|726
1614349500000|2021-02-26 14:25:00|10635.5|10634.5|10639|10638|10640.7|10639.8|10635.2|10634.2|880
1614349800000|2021-02-26 14:30:00|10639.1|10638.1|10640.4|10639.4|10644.3|10643.3|10638.1|10637.1|1166
1614350100000|2021-02-26 14:35:00|10640.5|10639.5|10640.5|10639.5|10642.6|10641.6|10639.6|10638.6|847
1614350400000|2021-02-26 14:40:00|10640.4|10639.4|10642.2|10641.2|10643|10642|10638.1|10637.1|831
1614350700000|2021-02-26 14:45:00|10642.1|10641.1|10641.1|10640.1|10643.4|10642.4|10640|10639|798
1614351000000|2021-02-26 14:50:00|10641|10640.3|10641.6|10640.6|10645.7|10644.7|10640.9|10639.9|948
1614351300000|2021-02-26 14:55:00|10641.7|10640.7|10645.9|10644.9|10646.3|10645.1|10641.3|10640.3|770
1614351600000|2021-02-26 15:00:00|10645.8|10644.8|10643.6|10642.6|10647.8|10646.8|10642.1|10641.2|912
1614351900000|2021-02-26 15:05:00|10643.7|10642.7|10642.4|10641.4|10645.7|10644.7|10641.3|10640.3|914
1614352200000|2021-02-26 15:10:00|10642.2|10641.2|10643.4|10642.7|10644.9|10643.9|10639.3|10638.3|875
1614352500000|2021-02-26 15:15:00|10643.6|10642.6|10647.6|10646.9|10650.3|10649.3|10643.2|10642.2|876
1614352800000|2021-02-26 15:20:00|10647.8|10646.8|10648|10647.3|10651|10650|10646.2|10645.2|838
1614353100000|2021-02-26 15:25:00|10648.2|10647.2|10651.2|10650.2|10652.4|10651.4|10646.9|10646|893
1614353400000|2021-02-26 15:30:00|10651.1|10650.1|10655.7|10654.7|10656|10655|10649.8|10648.8|939
1614353700000|2021-02-26 15:35:00|10655.8|10654.8|10653.7|10652.7|10655.9|10654.9|10650.3|10649.3|773
1614354000000|2021-02-26 15:40:00|10653.8|10652.8|10655.6|10654.9|10657.3|10656.3|10652.1|10651.3|771
1614354300000|2021-02-26 15:45:00|10655.7|10655|10659.2|10658.2|10661.7|10660.9|10655.6|10654.6|802
1614354600000|2021-02-26 15:50:00|10659.3|10658.3|10658.3|10657.3|10662.2|10661.3|10647.7|10646.7|1068
1614354900000|2021-02-26 15:55:00|10658.6|10657.6|10655.6|10654.6|10661.7|10660.7|10653.5|10652.5|1219
1614355200000|2021-02-26 16:00:00|10655.7|10654.7|10654.3|10653.3|10656.9|10655.9|10648|10647|1107
1614355500000|2021-02-26 16:05:00|10654.2|10653.5|10660.5|10659.5|10660.7|10659.7|10653.6|10652.7|854
1614355800000|2021-02-26 16:10:00|10660.4|10659.4|10664.1|10663.1|10664.6|10663.6|10657.7|10656.8|647
1614356100000|2021-02-26 16:15:00|10663.8|10662.8|10665.3|10664.3|10667.6|10666.6|10662.2|10661.2|746
1614356400000|2021-02-26 16:20:00|10665|10664|10666.3|10665.3|10668.3|10667.3|10664|10663.2|697
1614356700000|2021-02-26 16:25:00|10666.1|10665.4|10665.8|10664.8|10666.9|10666|10663.2|10662.3|660
1614357000000|2021-02-26 16:30:00|10665.5|10664.5|10666.5|10665.5|10667|10666|10664.1|10663.1|769
1614357300000|2021-02-26 16:35:00|10666.4|10665.4|10665.3|10664.3|10667.8|10666.9|10664.9|10664|719
1614357600000|2021-02-26 16:40:00|10665.4|10664.4|10668.1|10667.1|10668.3|10667.3|10665.3|10664.3|572
1614357900000|2021-02-26 16:45:00|10668.1|10667.1|10667.5|10666.5|10669.2|10668.2|10667.3|10666.3|698
1614358200000|2021-02-26 16:50:00|10667.4|10666.4|10665.6|10664.6|10668.6|10667.6|10665.2|10664.2|682
1614358500000|2021-02-26 16:55:00|10665.5|10664.5|10665.3|10664.3|10666.7|10665.7|10664.2|10663.2|777
1614358800000|2021-02-26 17:00:00|10665.2|10664.2|10665.4|10664.4|10665.7|10664.7|10663.2|10662.5|591
1614359100000|2021-02-26 17:05:00|10665.3|10664.6|10668.4|10667.4|10668.8|10667.8|10665.2|10664.2|487
1614359400000|2021-02-26 17:10:00|10668.1|10667.6|10666.8|10665.8|10668.6|10667.7|10666.4|10665.4|502
1614359700000|2021-02-26 17:15:00|10666.6|10665.6|10666.5|10665.5|10668.2|10667.2|10666.2|10665.2|562
1614360000000|2021-02-26 17:20:00|10666.6|10665.6|10668.1|10667.1|10668.2|10667.2|10665.9|10664.9|535
1614360300000|2021-02-26 17:25:00|10668.2|10667.2|10669.3|10668.3|10669.6|10668.6|10667.6|10666.6|531
1614360600000|2021-02-26 17:30:00|10669.2|10668.6|10668.7|10667.7|10669.8|10668.8|10668.2|10667.2|453
1614360900000|2021-02-26 17:35:00|10668.4|10667.4|10667.5|10666.5|10669.2|10668.2|10666.2|10665.2|552
1614361200000|2021-02-26 17:40:00|10667.4|10666.4|10667.9|10666.9|10668.8|10667.8|10667.1|10666.1|479
1614361500000|2021-02-26 17:45:00|10668|10667|10664.2|10663.2|10668|10667|10663.1|10662.1|588
1614361800000|2021-02-26 17:50:00|10664.3|10663.3|10664.4|10663.4|10665.8|10664.8|10663.9|10662.9|598
1614362100000|2021-02-26 17:55:00|10664.5|10663.5|10665.3|10664.3|10666.1|10665.1|10663.3|10662.3|744
1614362400000|2021-02-26 18:00:00|10665.2|10664.2|10664.1|10663.1|10665.9|10664.9|10663.4|10662.4|677
1614362700000|2021-02-26 18:05:00|10664.2|10663.2|10661.6|10660.6|10665.5|10664.5|10659.8|10658.8|796
1614363000000|2021-02-26 18:10:00|10661.5|10660.5|10662.2|10661.2|10663.3|10662.3|10660.1|10659.1|710
1614363300000|2021-02-26 18:15:00|10661.9|10660.9|10660.8|10659.8|10662.7|10661.7|10660.5|10659.5|642
1614363600000|2021-02-26 18:20:00|10660.9|10659.9|10659.3|10658.3|10661.7|10660.7|10657|10656|666
1614363900000|2021-02-26 18:25:00|10659.6|10658.6|10658.3|10657.3|10660.1|10659.2|10657.3|10656.3|510
1614364200000|2021-02-26 18:30:00|10658.2|10657.2|10660.5|10659.5|10661.9|10660.9|10658.1|10657.1|506
1614364500000|2021-02-26 18:35:00|10660.3|10659.3|10657.7|10657|10661.1|10660.1|10657.5|10656.5|522
1614364800000|2021-02-26 18:40:00|10657.8|10656.8|10657.9|10656.9|10659.5|10658.5|10657.4|10656.4|456
1614365100000|2021-02-26 18:45:00|10657.8|10656.8|10657.2|10656.2|10658.3|10657.3|10655.2|10654.2|634
1614365400000|2021-02-26 18:50:00|10657.3|10656.3|10657.2|10656.2|10659.6|10658.6|10656.9|10655.9|520
1614365700000|2021-02-26 18:55:00|10657.1|10656.1|10656.7|10655.7|10657.8|10656.8|10656.1|10655.1|607
1614366000000|2021-02-26 19:00:00|10656.4|10655.7|10656.1|10655.4|10659.3|10658.4|10655.9|10655.1|461
1614366300000|2021-02-26 19:05:00|10656.2|10655.2|10656.1|10655.1|10656.8|10656.1|10655.2|10654.2|345
1614366600000|2021-02-26 19:10:00|10656.2|10655.2|10656.1|10655.1|10657|10656|10655.3|10654.3|331
1614366900000|2021-02-26 19:15:00|10656.1|10655.1|10653.2|10652.2|10656.4|10655.4|10653.1|10652.1|420
1614367200000|2021-02-26 19:20:00|10653.3|10652.3|10654.4|10653.4|10656.5|10655.5|10653.2|10652.2|475
1614367500000|2021-02-26 19:25:00|10654.5|10653.5|10653.2|10652.2|10654.8|10653.8|10652.6|10651.6|469
1614367800000|2021-02-26 19:30:00|10653.3|10652.3|10651.3|10650.3|10653.7|10652.7|10651.2|10650.2|571
1614368100000|2021-02-26 19:35:00|10651.4|10650.4|10652.6|10651.6|10652.8|10651.9|10650.8|10649.8|387
1614368400000|2021-02-26 19:40:00|10652.3|10651.3|10652.4|10651.4|10653.8|10652.8|10651.9|10650.9|460
1614368700000|2021-02-26 19:45:00|10652.2|10651.2|10655|10654|10655.2|10654.2|10652.2|10651.2|276
1614369000000|2021-02-26 19:50:00|10655.2|10654.3|10658.5|10657.8|10658.6|10657.8|10654.5|10653.6|373
1614369300000|2021-02-26 19:55:00|10658.4|10657.7|10663.1|10662.1|10665|10664|10657.8|10656.9|710
1614369600000|2021-02-26 20:00:00|10663.2|10662.2|10659.8|10658.8|10663.3|10662.3|10658.4|10657.6|513
1614369900000|2021-02-26 20:05:00|10659.7|10658.7|10661.6|10660.6|10662.8|10661.9|10658.7|10657.8|449
1614370200000|2021-02-26 20:10:00|10661.7|10660.7|10659.8|10658.8|10661.8|10660.8|10659.1|10658.3|326
1614370500000|2021-02-26 20:15:00|10659.9|10658.9|10657.6|10656.6|10660.9|10660|10657.4|10656.5|430
1614370800000|2021-02-26 20:20:00|10657.5|10656.5|10657.5|10656.5|10657.9|10656.9|10656.2|10655.5|318
1614371100000|2021-02-26 20:25:00|10657.6|10656.6|10657.4|10656.4|10659.1|10658.1|10657|10656|316
1614371400000|2021-02-26 20:30:00|10657.2|10656.2|10658.2|10657.2|10658.7|10657.7|10657|10656|434
1614371700000|2021-02-26 20:35:00|10658.1|10657.1|10655.6|10654.6|10658.2|10657.2|10655.6|10654.6|489
1614372000000|2021-02-26 20:40:00|10655.7|10654.7|10656.2|10655.2|10657.3|10656.3|10655.5|10654.5|457
1614372300000|2021-02-26 20:45:00|10656.1|10655.1|10659|10658|10659.1|10658.1|10655.9|10654.9|445
1614372600000|2021-02-26 20:50:00|10659.1|10658.1|10658.7|10657.7|10659.8|10658.8|10657.9|10656.9|351
1614372900000|2021-02-26 20:55:00|10658.5|10657.5|10658.3|10657.3|10660.8|10659.9|10655.5|10654.5|689
1614373200000|2021-02-26 21:00:00|10658.4|10657.4|10656.2|10655.2|10660.8|10659.8|10655.9|10654.9|781
1614373500000|2021-02-26 21:05:00|10656.3|10655.3|10655.6|10654.6|10656.9|10655.9|10654.9|10653.9|692
1614373800000|2021-02-26 21:10:00|10655.5|10654.5|10656.6|10655.6|10656.7|10655.7|10651.9|10650.9|453
1614374100000|2021-02-26 21:15:00|10656.6|10655.6|10655.7|10654.7|10656.8|10655.9|10655.2|10654.2|211
1614374400000|2021-02-26 21:20:00|10655.8|10654.8|10655.7|10654.7|10656.6|10655.6|10655.1|10654.1|215
1614374700000|2021-02-26 21:25:00|10655.6|10654.6|10657|10656|10657.6|10656.6|10655.3|10654.3|290
1614375000000|2021-02-26 21:30:00|10656.9|10655.9|10654.6|10653.6|10657|10656|10654.2|10653.2|309
1614375300000|2021-02-26 21:35:00|10654.8|10653.8|10655|10654|10655.3|10654.3|10654.3|10653.3|164
1614375600000|2021-02-26 21:40:00|10655.1|10654.1|10654.1|10653.1|10655.7|10654.7|10653.4|10652.4|296
1614375900000|2021-02-26 21:45:00|10654.4|10653.4|10657.7|10656.7|10658|10657|10653.3|10652.3|285
1614376200000|2021-02-26 21:50:00|10657.6|10656.6|10655.7|10654.7|10658.3|10657.3|10653.9|10652.9|413
1614376500000|2021-02-26 21:55:00|10655.6|10654.6|10658.3|10652.3|10664|10658|10653.7|10647.7|442
1614546000000|2021-02-28 21:00:00|10661.2|10649.2|10661.2|10649.2|10663|10651|10661.2|10649.2|7
1614546300000|2021-02-28 21:05:00|10661.6|10649.6|10661.2|10649.2|10661.6|10649.6|10661.2|10649.2|2
1614546900000|2021-02-28 21:15:00|10662.8|10650.8|10662.8|10650.8|10662.8|10650.8|10662.8|10650.8|1
1614547200000|2021-02-28 21:20:00|10661.2|10649.2|10661.2|10649.2|10661.2|10649.2|10661.2|10649.2|1
1614547500000|2021-02-28 21:25:00|10663|10651|10661.2|10649.2|10663|10651|10661.2|10649.2|2
1614547800000|2021-02-28 21:30:00|10662.8|10650.8|10661.2|10649.2|10663.8|10654.9|10653.3|10641.3|17
1614548100000|2021-02-28 21:35:00|10662.7|10650.7|10661.2|10649.2|10662.8|10650.8|10661.2|10649.2|6
1614548400000|2021-02-28 21:40:00|10661.3|10649.3|10651.4|10643.3|10661.5|10649.5|10651.4|10643.3|4
1614548700000|2021-02-28 21:45:00|10661.3|10649.3|10664.1|10656.2|10667.9|10656.2|10661.3|10649.3|42
1614549000000|2021-02-28 21:50:00|10667.5|10655.5|10664.2|10656.1|10667.5|10656.2|10664.1|10655.4|27
1614549300000|2021-02-28 21:55:00|10664.1|10656.2|10657.4|10645.4|10667.5|10656.2|10648.5|10639.8|128
1614549600000|2021-02-28 22:00:00|10664.2|10652.2|10659|10652|10664.2|10652.3|10648.2|10643.7|125
1614549900000|2021-02-28 22:05:00|10660.3|10653.3|10658.1|10651.1|10660.3|10653.3|10657|10650|121
1614550200000|2021-02-28 22:10:00|10658|10651|10658.7|10651.7|10659.2|10652.2|10657.1|10650.1|106
1614550500000|2021-02-28 22:15:00|10659.1|10652.1|10657.6|10651.6|10659.7|10652.7|10657.2|10650.2|109
1614550800000|2021-02-28 22:20:00|10658.5|10652.5|10657.8|10651.8|10658.8|10652.8|10656.3|10650.3|113
1614551100000|2021-02-28 22:25:00|10658.1|10652.1|10657.1|10651.1|10658.5|10652.5|10656.2|10650.2|112
1614551400000|2021-02-28 22:30:00|10658.3|10652.3|10655.6|10649.6|10658.3|10652.3|10655.2|10649.2|175
1614551700000|2021-02-28 22:35:00|10655.7|10649.7|10655.9|10649.9|10656.4|10650.7|10654.8|10648.9|101
1614552000000|2021-02-28 22:40:00|10655.8|10649.8|10657.5|10652.6|10657.9|10652.8|10655.2|10649.5|207
1614552300000|2021-02-28 22:45:00|10657.6|10652.5|10658|10653.9|10659.1|10654|10656.2|10650.2|229
1614552600000|2021-02-28 22:50:00|10658.1|10654|10658.1|10652.1|10660.9|10654.9|10657.1|10651.5|349
1614552900000|2021-02-28 22:55:00|10657.9|10651.9|10657.7|10651.7|10660.6|10655.3|10657.1|10651.1|458
1614553200000|2021-02-28 23:00:00|10657.8|10651.8|10655|10653.4|10660.9|10658.2|10653.4|10651.5|759
1614553500000|2021-02-28 23:05:00|10654.7|10653.7|10652.6|10651.6|10654.8|10653.8|10650|10648.8|430
1614553800000|2021-02-28 23:10:00|10652.5|10651.5|10654.1|10653.1|10654.8|10653.5|10650.8|10649.6|364
1614554100000|2021-02-28 23:15:00|10654.2|10653.2|10654.6|10653.6|10654.9|10653.9|10651.6|10650.6|324
1614554400000|2021-02-28 23:20:00|10654.5|10653.5|10654|10653|10654.8|10653.8|10652.9|10651.9|213
1614554700000|2021-02-28 23:25:00|10654.1|10653.1|10656.6|10655.6|10656.6|10655.6|10654.1|10653.1|214
1614555000000|2021-02-28 23:30:00|10656.7|10655.7|10652.6|10651.6|10657.7|10656.7|10652.1|10651.1|398
1614555300000|2021-02-28 23:35:00|10652.5|10651.5|10648.8|10647.8|10652.8|10651.8|10648.8|10647.8|344
1614555600000|2021-02-28 23:40:00|10649|10648|10651|10650|10651|10650|10648|10647|385
1614555900000|2021-02-28 23:45:00|10651.1|10650.3|10649.7|10648.7|10651.5|10650.5|10648.3|10647.4|548
1614556200000|2021-02-28 23:50:00|10649.6|10648.6|10650.8|10649.8|10651.7|10650.7|10649|10648|510
1614556500000|2021-02-28 23:55:00|10650.9|10649.9|10648.8|10647.8|10651.2|10650.2|10648.3|10647.3|491
1614556800000|2021-03-01 00:00:00|10648.5|10647.5|10650.7|10649.7|10652.2|10651.2|10646.2|10645.2|866
1614557100000|2021-03-01 00:05:00|10650.6|10649.9|10646.1|10645.4|10651.4|10650.4|10645.2|10644.2|617
1614557400000|2021-03-01 00:10:00|10646.2|10645.5|10650.4|10649.4|10650.7|10649.7|10644.6|10643.6|664
1614557700000|2021-03-01 00:15:00|10650.2|10649.5|10646.7|10645.7|10651|10650|10645.5|10644.5|873
1614558000000|2021-03-01 00:20:00|10646.6|10645.9|10644.9|10643.9|10648.2|10647.2|10644.7|10643.7|533
1614558300000|2021-03-01 00:25:00|10644.8|10643.8|10644.6|10643.6|10647.2|10646.2|10644.4|10643.4|479
1614558600000|2021-03-01 00:30:00|10644.5|10643.5|10644.1|10643.1|10645.8|10644.8|10643.5|10642.5|442
1614558900000|2021-03-01 00:35:00|10643.9|10642.9|10637.9|10636.9|10644.1|10643.1|10637.2|10636.2|689
1614559200000|2021-03-01 00:40:00|10637.7|10636.7|10643.1|10642.1|10643.2|10642.2|10637.2|10636.2|618
1614559500000|2021-03-01 00:45:00|10643|10642|10645.9|10644.9|10646.6|10645.6|10641.4|10640.4|610
1614559800000|2021-03-01 00:50:00|10646|10645|10647.3|10646.3|10649.3|10648.4|10645|10644|809
1614560100000|2021-03-01 00:55:00|10647.1|10646.4|10649.7|10648.7|10652.3|10651.4|10646.6|10645.6|775
1614560400000|2021-03-01 01:00:00|10649.6|10648.6|10652.8|10651.8|10653.5|10652.6|10648.6|10647.6|537
1614560700000|2021-03-01 01:05:00|10652.9|10651.9|10655.2|10654.2|10656.9|10656.1|10652.8|10651.8|489
1614561000000|2021-03-01 01:10:00|10655.1|10654.1|10655.3|10654.3|10656.7|10655.7|10654.2|10653.2|383
1614561300000|2021-03-01 01:15:00|10655.2|10654.2|10654.5|10653.5|10657|10656|10653.6|10652.7|426
1614561600000|2021-03-01 01:20:00|10654.6|10653.6|10653.7|10652.7|10655.7|10654.7|10652.7|10651.7|356
1614561900000|2021-03-01 01:25:00|10653.4|10652.4|10662.7|10661.7|10664|10663|10652.2|10651.2|491
1614562200000|2021-03-01 01:30:00|10662.8|10661.8|10658.3|10657.3|10663|10662|10658.1|10657.1|659
1614562500000|2021-03-01 01:35:00|10658.2|10657.2|10658.6|10657.6|10661.4|10660.4|10657.9|10656.9|618
1614562800000|2021-03-01 01:40:00|10658.5|10657.5|10659.5|10658.5|10660.2|10659.2|10656.6|10655.6|591
1614563100000|2021-03-01 01:45:00|10659.7|10658.7|10660.2|10659.2|10661.7|10660.7|10658.6|10657.6|359
1614563400000|2021-03-01 01:50:00|10660.3|10659.3|10664.8|10663.8|10665.4|10664.4|10659.7|10658.7|373
1614563700000|2021-03-01 01:55:00|10664.7|10663.7|10663.7|10662.7|10664.7|10663.7|10661.7|10660.8|451
1614564000000|2021-03-01 02:00:00|10664|10663|10661.4|10660.4|10664|10663|10659.9|10658.9|341
1614564300000|2021-03-01 02:05:00|10661.5|10660.5|10662.8|10662.1|10663.2|10662.2|10660.7|10659.9|353
1614564600000|2021-03-01 02:10:00|10662.9|10662.2|10668.1|10667.1|10668.6|10667.6|10662.4|10661.5|331
1614564900000|2021-03-01 02:15:00|10668.2|10667.2|10665.8|10664.8|10669.8|10668.8|10665.8|10664.8|447
1614565200000|2021-03-01 02:20:00|10665.6|10664.6|10668.2|10667.2|10668.7|10667.7|10665.4|10664.4|471
1614565500000|2021-03-01 02:25:00|10668.3|10667.3|10668.5|10667.5|10669.2|10668.4|10667.9|10667|353
1614565800000|2021-03-01 02:30:00|10668.6|10667.6|10668|10667|10669|10668.1|10666|10665|486
1614566100000|2021-03-01 02:35:00|10667.9|10666.9|10668.2|10667.2|10668.7|10667.8|10666.5|10665.5|311
1614566400000|2021-03-01 02:40:00|10668.1|10667.1|10668.8|10668.1|10669.1|10668.2|10666.7|10665.7|484
1614566700000|2021-03-01 02:45:00|10668.9|10667.9|10666.9|10665.9|10670.7|10669.9|10666.2|10665.2|537
1614567000000|2021-03-01 02:50:00|10666.8|10665.8|10666.9|10665.9|10667.5|10666.5|10665.2|10664.2|304
1614567300000|2021-03-01 02:55:00|10666.8|10665.8|10665|10664|10667.1|10666.3|10664.4|10663.4|294
1614567600000|2021-03-01 03:00:00|10665.1|10664.1|10663.6|10662.6|10665.7|10664.8|10662|10661.1|287
1614567900000|2021-03-01 03:05:00|10663.7|10662.7|10662.1|10661.4|10663.7|10662.7|10660.8|10659.9|201
1614568200000|2021-03-01 03:10:00|10662.2|10661.5|10663.1|10662.4|10664.1|10663.4|10662|10661.2|290
1614568500000|2021-03-01 03:15:00|10663|10662.3|10662|10661|10663.8|10662.9|10661.5|10660.7|192
1614568800000|2021-03-01 03:20:00|10661.9|10660.9|10662.6|10661.6|10664.1|10663.2|10661.9|10660.9|240
1614569100000|2021-03-01 03:25:00|10662.5|10661.5|10662.8|10661.8|10663.2|10662.5|10662.4|10661.5|128
1614569400000|2021-03-01 03:30:00|10662.9|10661.9|10660.2|10659.2|10663.4|10662.5|10659.1|10658.2|315
1614569700000|2021-03-01 03:35:00|10660.1|10659.4|10661.9|10661.2|10662.2|10661.2|10660|10659|365
1614570000000|2021-03-01 03:40:00|10662.1|10661.1|10659.1|10658.1|10662.9|10662|10658|10657.2|361
1614570300000|2021-03-01 03:45:00|10659.2|10658.2|10658.7|10658|10659.3|10658.4|10657.5|10656.5|378
1614570600000|2021-03-01 03:50:00|10659|10657.9|10659.2|10658.2|10660.4|10659.6|10658.3|10657.3|337
1614570900000|2021-03-01 03:55:00|10659.3|10658.3|10656.9|10655.9|10659.8|10658.9|10656.5|10655.5|485
1614571200000|2021-03-01 04:00:00|10657|10656|10654.7|10653.7|10657.3|10656.3|10654.5|10653.6|351
1614571500000|2021-03-01 04:05:00|10654.8|10653.8|10655.8|10654.8|10656.1|10655.1|10654|10653.2|245
1614571800000|2021-03-01 04:10:00|10656|10655|10655.3|10654.3|10656.2|10655.3|10655.1|10654.2|261
1614572100000|2021-03-01 04:15:00|10655.4|10654.4|10653.4|10652.4|10655.4|10654.4|10653.1|10652.2|267
1614572400000|2021-03-01 04:20:00|10653.3|10652.3|10656.4|10655.4|10656.9|10655.9|10653.1|10652.2|462
1614572700000|2021-03-01 04:25:00|10656.5|10655.5|10657.3|10656.6|10657.6|10656.7|10655.1|10654.2|431
1614573000000|2021-03-01 04:30:00|10657.4|10656.7|10657.2|10656.2|10659.9|10659|10656.8|10655.8|588
1614573300000|2021-03-01 04:35:00|10657.1|10656.1|10652.1|10651.1|10658.2|10657.2|10651.5|10650.7|766
1614573600000|2021-03-01 04:40:00|10651.8|10651|10652.8|10652.1|10653.2|10652.2|10650.1|10649.1|650
1614573900000|2021-03-01 04:45:00|10652.7|10652|10652.8|10651.8|10653.4|10652.5|10651.2|10650.5|542
1614574200000|2021-03-01 04:50:00|10652.5|10651.5|10651.3|10650.3|10652.9|10651.9|10650.3|10649.3|452
1614574500000|2021-03-01 04:55:00|10651.4|10650.4|10652.2|10651.5|10654.1|10653.2|10650.5|10649.6|562
1614574800000|2021-03-01 05:00:00|10652.4|10651.4|10649.2|10648.2|10652.6|10651.6|10648.3|10647.4|515
1614575100000|2021-03-01 05:05:00|10649.3|10648.3|10648.2|10647.2|10649.9|10648.9|10646.7|10645.8|536
1614575400000|2021-03-01 05:10:00|10648.1|10647.4|10649.8|10648.8|10650.6|10649.6|10646.5|10645.7|493
1614575700000|2021-03-01 05:15:00|10649.9|10648.9|10652.3|10651.3|10652.4|10651.6|10649.8|10648.8|439
1614576000000|2021-03-01 05:20:00|10652.5|10651.5|10651.4|10650.4|10652.9|10652.1|10650.6|10649.6|323
1614576300000|2021-03-01 05:25:00|10651.3|10650.3|10653.6|10652.6|10654|10653|10650.5|10649.6|421
1614576600000|2021-03-01 05:30:00|10653.7|10652.7|10654.6|10653.6|10655.4|10654.5|10652.1|10651.2|672
1614576900000|2021-03-01 05:35:00|10654.8|10653.9|10654.8|10653.8|10655.9|10654.9|10653.8|10652.8|468
1614577200000|2021-03-01 05:40:00|10654.9|10653.9|10655.8|10654.8|10657|10656.2|10654.6|10653.9|492
1614577500000|2021-03-01 05:45:00|10655.7|10654.7|10655.6|10654.9|10656.2|10655.2|10654.1|10653.2|317
1614577800000|2021-03-01 05:50:00|10655.9|10655.2|10655.3|10654.3|10656|10655.2|10653.9|10653.1|249
1614578100000|2021-03-01 05:55:00|10655.7|10655|10653.5|10652.5|10655.9|10655|10653.2|10652.3|329
1614578400000|2021-03-01 06:00:00|10653.3|10652.6|10655|10654|10656.3|10655.4|10653.3|10652.5|470
1614578700000|2021-03-01 06:05:00|10654.9|10653.9|10656.8|10655.8|10656.8|10656|10653.7|10652.7|320
1614579000000|2021-03-01 06:10:00|10656.7|10655.7|10654.3|10653.6|10656.7|10655.7|10653.9|10652.9|492
1614579300000|2021-03-01 06:15:00|10654.2|10653.5|10655|10654|10655.5|10654.5|10654|10653.2|370
1614579600000|2021-03-01 06:20:00|10654.9|10653.9|10657.5|10656.5|10658|10657|10654.4|10653.5|320
1614579900000|2021-03-01 06:25:00|10657.6|10656.6|10657|10656.3|10657.6|10656.8|10656|10655|313
1614580200000|2021-03-01 06:30:00|10657.1|10656.1|10656.3|10655.3|10658.3|10657.3|10656|10655.1|237
1614580500000|2021-03-01 06:35:00|10656.4|10655.4|10657.8|10656.8|10658.2|10657.2|10655.4|10654.5|300
1614580800000|2021-03-01 06:40:00|10657.9|10656.9|10657.4|10656.4|10658.9|10658|10657|10656|377
1614581100000|2021-03-01 06:45:00|10657.3|10656.3|10656.7|10655.7|10658.5|10657.5|10656.3|10655.3|337
1614581400000|2021-03-01 06:50:00|10656.8|10655.8|10655.2|10654.2|10657.7|10656.8|10655|10654.1|322
1614581700000|2021-03-01 06:55:00|10655.3|10654.3|10655.3|10654.3|10655.6|10654.7|10653.2|10652.4|323
1614582000000|2021-03-01 07:00:00|10655.2|10654.5|10654.4|10653.4|10656.4|10655.5|10652.8|10651.9|606
1614582300000|2021-03-01 07:05:00|10654.6|10653.6|10656.6|10655.6|10656.7|10655.8|10654.3|10653.3|667
1614582600000|2021-03-01 07:10:00|10656.7|10655.7|10657.9|10656.9|10658.8|10658|10656|10655.1|422
1614582900000|2021-03-01 07:15:00|10658|10657|10658.5|10657.8|10659.3|10658.4|10657.1|10656.3|543
1614583200000|2021-03-01 07:20:00|10658.6|10657.6|10658.3|10657.3|10660.1|10659.1|10657.7|10656.8|587
1614583500000|2021-03-01 07:25:00|10658.2|10657.2|10657.6|10656.9|10659.1|10658.1|10657.1|10656.2|444
1614583800000|2021-03-01 07:30:00|10657.7|10657|10657.2|10656.2|10658|10657.2|10655.6|10654.7|611
1614584100000|2021-03-01 07:35:00|10657.1|10656.4|10656.3|10655.3|10657.3|10656.4|10655.5|10654.5|477
1614584400000|2021-03-01 07:40:00|10656|10655.2|10658.8|10657.8|10658.9|10658.1|10655.9|10655|341
1614584700000|2021-03-01 07:45:00|10658.7|10657.7|10659.7|10658.7|10660|10659.1|10657.8|10656.8|474
1614585000000|2021-03-01 07:50:00|10659.8|10658.8|10658.2|10657.2|10660|10659.1|10658.1|10657.1|496
1614585300000|2021-03-01 07:55:00|10658.3|10657.3|10661.1|10660.1|10661.5|10660.6|10657.9|10657.1|599
1614585600000|2021-03-01 08:00:00|10660.9|10660.2|10662.4|10661.4|10662.4|10661.5|10658|10657.1|708
1614585900000|2021-03-01 08:05:00|10662.3|10661.3|10663.6|10662.6|10667.9|10666.9|10661.8|10661|952
1614586200000|2021-03-01 08:10:00|10663.5|10662.5|10662.4|10661.4|10666|10665|10661|10660|923
1614586500000|2021-03-01 08:15:00|10662.3|10661.3|10658.1|10657.1|10663.8|10662.8|10657.6|10656.7|666
1614586800000|2021-03-01 08:20:00|10658.2|10657.2|10656.7|10656|10659.6|10658.7|10654.6|10653.8|733
1614587100000|2021-03-01 08:25:00|10656.9|10655.9|10659.4|10658.4|10659.8|10658.8|10655.9|10655|580
1614587400000|2021-03-01 08:30:00|10659.5|10658.5|10659.2|10658.5|10659.7|10659|10655.2|10654.2|798
1614587700000|2021-03-01 08:35:00|10659.3|10658.3|10661.6|10660.9|10661.9|10661|10658|10657.1|617
1614588000000|2021-03-01 08:40:00|10661.7|10661|10666.8|10666.1|10668.2|10667.4|10661.5|10660.5|644
1614588300000|2021-03-01 08:45:00|10666.9|10666.2|10667.4|10666.4|10668.9|10668|10665.5|10664.5|719
1614588600000|2021-03-01 08:50:00|10667.3|10666.6|10668.8|10667.8|10670.1|10669.4|10665.4|10664.5|651
1614588900000|2021-03-01 08:55:00|10668.6|10667.6|10668|10667.3|10669.3|10668.5|10667.1|10666.1|663
1614589200000|2021-03-01 09:00:00|10667.9|10667.2|10672.9|10671.9|10673|10672.1|10667.9|10667.1|744
1614589500000|2021-03-01 09:05:00|10673|10672|10671.7|10670.7|10673.4|10672.6|10670.1|10669.2|584
1614589800000|2021-03-01 09:10:00|10671.4|10670.3|10668.7|10668|10672.6|10671.7|10668.4|10667.6|543
1614590100000|2021-03-01 09:15:00|10668.9|10668.2|10669.9|10668.9|10670.3|10669.6|10668.7|10668|500
1614590400000|2021-03-01 09:20:00|10669.8|10668.8|10672.4|10671.4|10673.7|10672.9|10668|10667.3|642
1614590700000|2021-03-01 09:25:00|10672.1|10671.2|10671.3|10670.3|10673.3|10672.3|10670.9|10670.1|400
1614591000000|2021-03-01 09:30:00|10671|10669.8|10672.4|10671.4|10673.2|10672.5|10670.3|10669.3|453
1614591300000|2021-03-01 09:35:00|10672.1|10671.3|10671.4|10670.7|10673.8|10673.1|10670.5|10669.6|628
1614591600000|2021-03-01 09:40:00|10671.3|10670.6|10671.9|10671.2|10672.8|10671.8|10669.7|10668.9|767
1614591900000|2021-03-01 09:45:00|10672|10671.3|10671.1|10670.4|10672.5|10671.5|10670.4|10669.4|478
1614592200000|2021-03-01 09:50:00|10671.2|10670.5|10674|10673|10674.4|10673.4|10671.2|10670.2|572
1614592500000|2021-03-01 09:55:00|10674.2|10673.2|10673.3|10672.3|10674.6|10673.8|10672.2|10671.3|580
1614592800000|2021-03-01 10:00:00|10673.2|10672.5|10673.1|10672.1|10674.1|10673.2|10671.9|10671.1|584
1614593100000|2021-03-01 10:05:00|10673|10672|10671.8|10670.8|10673|10672.2|10669|10668.1|615
1614593400000|2021-03-01 10:10:00|10671.9|10670.9|10669.5|10668.5|10671.9|10671|10668.6|10667.7|513
1614593700000|2021-03-01 10:15:00|10669.4|10668.4|10670.6|10669.6|10671|10670|10668.9|10668.1|519
1614594000000|2021-03-01 10:20:00|10670.7|10669.7|10671.8|10670.8|10672.3|10671.4|10669.3|10668.3|447
1614594300000|2021-03-01 10:25:00|10671.7|10670.7|10672|10671|10672.9|10671.9|10671|10670.2|372
1614594600000|2021-03-01 10:30:00|10671.9|10670.9|10673.6|10672.6|10674.3|10673.5|10671.2|10670.4|576
1614594900000|2021-03-01 10:35:00|10673.4|10672.7|10672.8|10672.1|10674.3|10673.5|10672.5|10671.6|558
1614595200000|2021-03-01 10:40:00|10672.9|10672.2|10670.7|10670|10673.1|10672.2|10669.8|10668.9|463
1614595500000|2021-03-01 10:45:00|10670.8|10670.1|10672.2|10671.5|10673.6|10672.8|10670.8|10670.1|470
1614595800000|2021-03-01 10:50:00|10672.1|10671.4|10670.9|10670.2|10673.3|10672.4|10670.5|10669.7|473
1614596100000|2021-03-01 10:55:00|10671|10670.3|10670.3|10669.3|10672.5|10671.7|10669.6|10668.9|588
1614596400000|2021-03-01 11:00:00|10670.4|10669.4|10670.3|10669.3|10670.6|10669.7|10669.5|10668.6|599
1614596700000|2021-03-01 11:05:00|10670.4|10669.4|10668.1|10667.1|10670.4|10669.4|10667.8|10666.8|555
1614597000000|2021-03-01 11:10:00|10668|10667.3|10669.3|10668.3|10670|10669.1|10667.9|10667|397
1614597300000|2021-03-01 11:15:00|10669.4|10668.4|10670.4|10669.4|10670.5|10669.6|10668.7|10667.9|340
1614597600000|2021-03-01 11:20:00|10670.3|10669.6|10669.5|10668.8|10671.2|10670.2|10668.8|10668|465
1614597900000|2021-03-01 11:25:00|10669.6|10668.9|10671.5|10670.5|10671.8|10671|10669|10668.1|471
1614598200000|2021-03-01 11:30:00|10671.4|10670.4|10672.2|10671.2|10673.1|10672.3|10670.9|10669.9|569
1614598500000|2021-03-01 11:35:00|10672.1|10671.1|10672.6|10671.6|10674.2|10673.2|10671.8|10671|598
1614598800000|2021-03-01 11:40:00|10672.8|10671.9|10673|10672|10673.8|10672.9|10671.8|10670.9|419
1614599100000|2021-03-01 11:45:00|10673.1|10672.1|10672.1|10671.1|10673.2|10672.3|10671|10670.1|423
1614599400000|2021-03-01 11:50:00|10672.2|10671.2|10670.4|10669.4|10672.5|10671.5|10670.2|10669.2|339
1614599700000|2021-03-01 11:55:00|10670.2|10669.5|10671.5|10670.8|10671.7|10670.9|10670.1|10669.2|504
1614600000000|2021-03-01 12:00:00|10671.7|10670.7|10671.5|10670.5|10672.6|10671.6|10670.9|10669.9|616
1614600300000|2021-03-01 12:05:00|10671.6|10670.6|10672.9|10671.9|10673.3|10672.5|10670.9|10670|464
1614600600000|2021-03-01 12:10:00|10673|10672|10673.8|10672.8|10675.5|10674.6|10672.9|10671.9|477
1614600900000|2021-03-01 12:15:00|10673.9|10672.9|10670.5|10669.5|10675|10674|10670.2|10669.2|599
1614601200000|2021-03-01 12:20:00|10670.8|10669.8|10671.4|10670.4|10671.6|10670.8|10668.6|10667.8|431
1614601500000|2021-03-01 12:25:00|10671.5|10670.5|10672.8|10672.1|10674.7|10673.9|10671.1|10670.3|556
1614601800000|2021-03-01 12:30:00|10672.5|10671.8|10673.1|10672.1|10673.9|10673|10672.2|10671.3|475
1614602100000|2021-03-01 12:35:00|10672.9|10672.2|10673|10672|10674.3|10673.5|10671.8|10670.8|522
1614602400000|2021-03-01 12:40:00|10673.1|10672.1|10673.2|10672.5|10674.1|10673.3|10671.7|10670.8|575
1614602700000|2021-03-01 12:45:00|10673.4|10672.4|10673.6|10672.6|10673.7|10672.7|10671.5|10670.5|563
1614603000000|2021-03-01 12:50:00|10673.7|10672.7|10675.9|10674.9|10677.8|10677|10673.6|10672.7|632
1614603300000|2021-03-01 12:55:00|10676|10675|10675.9|10674.9|10676.9|10676.1|10675.2|10674.3|420
1614603600000|2021-03-01 13:00:00|10676|10675.3|10676.6|10675.6|10678|10677.1|10675.9|10675.1|557
1614603900000|2021-03-01 13:05:00|10676.5|10675.5|10676.6|10675.6|10677.5|10676.6|10675.3|10674.3|514
1614604200000|2021-03-01 13:10:00|10676.3|10675.7|10672.6|10671.6|10676.8|10676|10671.8|10670.9|604
1614604500000|2021-03-01 13:15:00|10672.5|10671.5|10671.9|10670.9|10674|10673.2|10671.6|10670.7|633
1614604800000|2021-03-01 13:20:00|10671.7|10671|10673.7|10672.7|10674.3|10673.5|10670.1|10669.3|767
1614605100000|2021-03-01 13:25:00|10673.6|10672.9|10673.8|10672.8|10674.8|10674|10673.3|10672.4|570
1614605400000|2021-03-01 13:30:00|10673.7|10672.7|10673.9|10673.2|10675.5|10674.6|10672.9|10672.1|582
1614605700000|2021-03-01 13:35:00|10674|10673|10672.7|10672|10674.3|10673.3|10670.8|10670|754
1614606000000|2021-03-01 13:40:00|10672.8|10672.1|10673.6|10672.6|10674.3|10673.5|10672.1|10671.3|582
1614606300000|2021-03-01 13:45:00|10673.7|10672.7|10673.2|10672.2|10674.5|10673.5|10671|10670.1|643
1614606600000|2021-03-01 13:50:00|10673.1|10672.1|10671.2|10670.2|10673.6|10672.7|10670.2|10669.2|719
1614606900000|2021-03-01 13:55:00|10671.3|10670.3|10665.3|10664.3|10671.3|10670.5|10664.4|10663.4|715
1614607200000|2021-03-01 14:00:00|10665.4|10664.4|10665.6|10664.6|10665.7|10664.9|10661.9|10661.1|867
1614607500000|2021-03-01 14:05:00|10665.2|10664.5|10665|10664|10670.9|10669.9|10655.7|10654.7|1234
1614607800000|2021-03-01 14:10:00|10665.2|10664.5|10658.4|10657.7|10666.7|10665.8|10658.4|10657.7|869
1614608100000|2021-03-01 14:15:00|10658.7|10657.6|10658|10657.3|10663.7|10662.7|10657.5|10656.5|972
1614608400000|2021-03-01 14:20:00|10658.2|10657|10660|10659|10660.6|10659.8|10657.5|10656.6|760
1614608700000|2021-03-01 14:25:00|10659.8|10659.1|10661.8|10660.8|10662.3|10661.4|10658.3|10657.4|733
1614609000000|2021-03-01 14:30:00|10661.7|10660.7|10659.3|10658.6|10663.7|10662.8|10659.1|10658.2|1136
1614609300000|2021-03-01 14:35:00|10659.2|10658.5|10659.3|10658.3|10661.2|10660.3|10658.1|10657.3|1137
1614609600000|2021-03-01 14:40:00|10659.4|10658.4|10661.8|10660.8|10662.9|10662.1|10659|10658|719
1614609900000|2021-03-01 14:45:00|10661.9|10660.9|10665.2|10664.2|10665.5|10664.6|10661.9|10660.9|1092
1614610200000|2021-03-01 14:50:00|10665.1|10664.1|10663.3|10662.6|10665.7|10664.9|10661.4|10660.5|944
1614610500000|2021-03-01 14:55:00|10663.7|10662.7|10664|10663|10665|10664.3|10662.2|10661.2|748
1614610800000|2021-03-01 15:00:00|10669.1|10665.2|10665.1|10664.1|10669.7|10668.7|10659.6|10658.6|1318
1614611100000|2021-03-01 15:05:00|10664.9|10663.9|10663.8|10662.8|10666.3|10665.3|10661.8|10660.8|1075
1614611400000|2021-03-01 15:10:00|10663.9|10662.9|10659.1|10658.1|10664.5|10663.5|10658.7|10657.8|947
1614611700000|2021-03-01 15:15:00|10659.2|10658.2|10656.5|10655.5|10659.7|10658.8|10652.6|10651.7|977
1614612000000|2021-03-01 15:20:00|10656.6|10655.6|10654.7|10653.7|10656.9|10656.1|10652.7|10651.7|878
1614612300000|2021-03-01 15:25:00|10654.8|10653.8|10659.2|10658.2|10660.2|10659.2|10654.5|10653.5|918
1614612600000|2021-03-01 15:30:00|10659.1|10658.1|10663.1|10662.1|10665.4|10664.7|10659|10658.1|930
1614612900000|2021-03-01 15:35:00|10663.2|10662.2|10662.4|10661.4|10664.5|10663.5|10661|10660|747
1614613200000|2021-03-01 15:40:00|10662.5|10661.5|10664.9|10664.2|10666|10665.2|10662.2|10661.5|768
1614613500000|2021-03-01 15:45:00|10664.6|10663.9|10660.3|10659.3|10664.9|10664.1|10657.8|10657.1|830
1614613800000|2021-03-01 15:50:00|10660|10659.1|10668.6|10667.6|10669.4|10668.5|10660|10659.1|1012
1614614100000|2021-03-01 15:55:00|10668.7|10667.9|10665.7|10665|10669.9|10669|10663.9|10663|1128
1614614400000|2021-03-01 16:00:00|10665.5|10664.8|10662.3|10661.3|10666.3|10665.3|10660.9|10660.1|967
1614614700000|2021-03-01 16:05:00|10662.2|10661.2|10659.1|10658.1|10662.8|10662.1|10658.8|10658|767
1614615000000|2021-03-01 16:10:00|10659|10658|10662.6|10661.6|10663|10662.1|10657.7|10656.8|717
1614615300000|2021-03-01 16:15:00|10662.7|10661.7|10661.3|10660.3|10663.9|10663|10660.6|10659.8|685
1614615600000|2021-03-01 16:20:00|10661.2|10660.5|10660.6|10659.9|10662.2|10661.3|10660.2|10659.4|426
1614615900000|2021-03-01 16:25:00|10660.4|10659.7|10663.1|10662.4|10663.9|10662.9|10660.4|10659.5|585
1614616200000|2021-03-01 16:30:00|10663.3|10662.3|10664.1|10663.1|10665.6|10664.8|10662.6|10661.8|911
1614616500000|2021-03-01 16:35:00|10664.4|10663.4|10665.6|10664.9|10666.1|10665.1|10663.5|10662.6|697
1614616800000|2021-03-01 16:40:00|10665.5|10664.8|10666.2|10665.2|10667.3|10666.3|10665.4|10664.4|480
1614617100000|2021-03-01 16:45:00|10666.3|10665.3|10665.3|10664.6|10666.9|10666.1|10665|10664|576
1614617400000|2021-03-01 16:50:00|10665.4|10664.7|10668|10667.3|10668.7|10667.7|10664.9|10664.1|586
1614617700000|2021-03-01 16:55:00|10668.1|10667.1|10669|10668.3|10670.5|10669.5|10667.1|10666.3|659
1614618000000|2021-03-01 17:00:00|10669.1|10668.1|10666.5|10665.5|10669.1|10668.3|10665.6|10664.8|535
1614618300000|2021-03-01 17:05:00|10666.6|10665.8|10665.5|10664.8|10666.7|10665.8|10665|10664.1|366
1614618600000|2021-03-01 17:10:00|10665.6|10664.6|10665.9|10664.9|10666.4|10665.4|10664.8|10663.9|396
1614618900000|2021-03-01 17:15:00|10666.1|10665.1|10668.5|10667.8|10669.2|10668.4|10665.5|10664.5|433
1614619200000|2021-03-01 17:20:00|10668.8|10667.7|10667.9|10667.2|10669.2|10668.3|10667.6|10666.6|313
1614619500000|2021-03-01 17:25:00|10668|10667|10672.2|10671.2|10672.3|10671.3|10667.7|10666.9|523
1614619800000|2021-03-01 17:30:00|10672.3|10671.3|10673.5|10672.8|10674.2|10673.3|10671.9|10670.9|578
1614620100000|2021-03-01 17:35:00|10673.4|10672.7|10675.3|10674.3|10677.9|10677|10672.9|10672.1|432
1614620400000|2021-03-01 17:40:00|10675.2|10674.2|10676.6|10675.6|10677.1|10676.1|10675.1|10674.2|561
1614620700000|2021-03-01 17:45:00|10676.7|10675.7|10676.7|10675.7|10677.8|10676.9|10675.9|10675.1|437
1614621000000|2021-03-01 17:50:00|10676.8|10675.8|10678.2|10677.2|10679.5|10678.6|10676.5|10675.6|532
1614621300000|2021-03-01 17:55:00|10678.1|10677.1|10678.7|10677.7|10680.4|10679.6|10678|10677|638
1614621600000|2021-03-01 18:00:00|10678.8|10677.8|10680|10679|10680.8|10679.9|10678.2|10677.3|597
1614621900000|2021-03-01 18:05:00|10679.9|10678.9|10680.9|10679.9|10681|10680.1|10678.8|10677.9|431
1614622200000|2021-03-01 18:10:00|10680.8|10680.1|10685.7|10684.7|10686.9|10685.9|10680.7|10679.8|615
1614622500000|2021-03-01 18:15:00|10685.6|10684.6|10683.7|10682.7|10685.7|10684.9|10682.2|10681.2|376
1614622800000|2021-03-01 18:20:00|10683.4|10682.4|10683.4|10682.4|10685.5|10684.6|10682.6|10681.7|477
1614623100000|2021-03-01 18:25:00|10683.3|10682.3|10682|10681|10683.3|10682.6|10681.1|10680.1|388
1614623400000|2021-03-01 18:30:00|10682.1|10681.1|10682|10681|10683|10682|10681.6|10680.7|279
1614623700000|2021-03-01 18:35:00|10682.1|10681.1|10683.3|10682.3|10684.3|10683.3|10680.8|10679.8|362
1614624000000|2021-03-01 18:40:00|10683.4|10682.4|10683.8|10682.8|10684.6|10683.6|10682.3|10681.3|341
1614624300000|2021-03-01 18:45:00|10683.9|10682.9|10681.7|10680.7|10684.2|10683.2|10681.5|10680.5|379
1614624600000|2021-03-01 18:50:00|10681.8|10680.8|10682.7|10681.7|10683|10682|10681.5|10680.6|202
1614624900000|2021-03-01 18:55:00|10682.8|10681.8|10684.1|10683.1|10684.1|10683.2|10681.4|10680.5|195
1614625200000|2021-03-01 19:00:00|10684|10683|10684|10683|10685.2|10684.2|10683.1|10682.1|337
1614625500000|2021-03-01 19:05:00|10684.1|10683.1|10685.1|10684.1|10685.9|10684.9|10683.6|10682.6|401
1614625800000|2021-03-01 19:10:00|10685|10684|10686.1|10685.1|10686.5|10685.5|10684.6|10683.7|329
1614626100000|2021-03-01 19:15:00|10686.2|10685.2|10689.3|10688.3|10689.4|10688.4|10685.4|10684.4|242
1614626400000|2021-03-01 19:20:00|10689.2|10688.2|10688.1|10687.1|10689.3|10688.3|10688.1|10687.1|220
1614626700000|2021-03-01 19:25:00|10688.2|10687.2|10688|10687|10688.3|10687.6|10687.2|10686.2|211
1614627000000|2021-03-01 19:30:00|10688.1|10687.1|10687.4|10686.4|10688.1|10687.1|10686.9|10685.9|195
1614627300000|2021-03-01 19:35:00|10687.5|10686.5|10685.2|10684.2|10687.5|10686.6|10685.1|10684.1|178
1614627600000|2021-03-01 19:40:00|10685.1|10684.1|10684.5|10683.8|10685.8|10684.8|10683.8|10682.9|247
1614627900000|2021-03-01 19:45:00|10684.8|10684.1|10683.8|10682.8|10685.7|10684.7|10683.7|10682.7|265
1614628200000|2021-03-01 19:50:00|10683.9|10682.9|10679.5|10678.5|10683.9|10682.9|10679.1|10678.3|499
1614628500000|2021-03-01 19:55:00|10679.4|10678.4|10681.5|10680.5|10681.5|10680.5|10678.5|10677.5|539
1614628800000|2021-03-01 20:00:00|10681.4|10680.4|10682.8|10681.8|10683|10682|10680|10679.1|500
1614629100000|2021-03-01 20:05:00|10682.7|10682|10682.8|10681.8|10684.4|10683.5|10681.8|10680.8|375
1614629400000|2021-03-01 20:10:00|10683|10682|10683.1|10682.1|10683.7|10682.7|10682.2|10681.3|290
1614629700000|2021-03-01 20:15:00|10683.2|10682.2|10681.3|10680.3|10683.6|10682.7|10680.8|10679.9|354
1614630000000|2021-03-01 20:20:00|10681.2|10680.2|10681.2|10680.2|10682.2|10681.4|10681|10680|308
1614630300000|2021-03-01 20:25:00|10681.1|10680.4|10682.4|10681.4|10683.3|10682.3|10681.1|10680.4|217
1614630600000|2021-03-01 20:30:00|10682.4|10681.4|10682|10681|10682.8|10681.8|10681.6|10680.7|189
1614630900000|2021-03-01 20:35:00|10681.7|10680.7|10681.1|10680.1|10682.2|10681.2|10681|10680|168
1614631200000|2021-03-01 20:40:00|10681.2|10680.2|10682.8|10681.8|10683.1|10682.1|10680.9|10680|207
1614631500000|2021-03-01 20:45:00|10682.7|10681.7|10682.9|10681.9|10684.1|10683.2|10681.5|10680.5|262
1614631800000|2021-03-01 20:50:00|10683|10682|10680|10679|10683.1|10682.2|10679.8|10678.9|339
1614632100000|2021-03-01 20:55:00|10680.2|10679.2|10677|10676|10682|10681|10677|10676|714
1614632400000|2021-03-01 21:00:00|10677.2|10676.2|10678.6|10677.6|10679.1|10678.3|10677|10676.1|630
1614632700000|2021-03-01 21:05:00|10678.5|10677.5|10679.6|10678.6|10679.7|10678.7|10677.9|10676.9|219
1614633000000|2021-03-01 21:10:00|10679.4|10678.4|10678.8|10678.1|10679.5|10678.5|10678.2|10677.2|225
1614633300000|2021-03-01 21:15:00|10679|10678|10678.6|10677.6|10679.2|10678.3|10678.1|10677.2|125
1614633600000|2021-03-01 21:20:00|10678.5|10677.8|10677.2|10676.2|10678.7|10677.9|10677.1|10676.1|154
1614633900000|2021-03-01 21:25:00|10677.4|10676.4|10677.4|10676.4|10678|10677|10677.1|10676.1|134
1614634200000|2021-03-01 21:30:00|10677.5|10676.5|10678.2|10677.2|10678.4|10677.4|10677|10676|122
1614634500000|2021-03-01 21:35:00|10678.3|10677.3|10678.1|10677.1|10678.6|10677.6|10678|10677|116
1614634800000|2021-03-01 21:40:00|10678.2|10677.2|10677.6|10676.6|10678.8|10677.9|10677.5|10676.5|146
1614635100000|2021-03-01 21:45:00|10677.5|10676.5|10677.6|10676.6|10678|10677|10676.2|10675.2|474
1614635400000|2021-03-01 21:50:00|10677.5|10676.5|10676.8|10675.8|10677.6|10676.6|10676.7|10675.7|430
1614635700000|2021-03-01 21:55:00|10676.9|10675.9|10676.5|10675.5|10677.4|10676.4|10676.4|10675.4|160
1614636000000|2021-03-01 22:00:00|10677.3|10675.4|10673.4|10667.4|10681.1|10675.6|10673.2|10667.2|46
1614636300000|2021-03-01 22:05:00|10673.9|10667.9|10676.1|10673.5|10678.1|10673.7|10672.8|10666.8|946
1614636600000|2021-03-01 22:10:00|10676|10673.6|10680.3|10674.3|10683|10677|10675.6|10672.5|1294
1614636900000|2021-03-01 22:15:00|10680.4|10674.4|10680.4|10674.4|10681.3|10675.3|10677.7|10671.7|1268
1614637200000|2021-03-01 22:20:00|10680.5|10674.5|10678.5|10672.5|10681.3|10675.3|10678.1|10672.2|1289
1614637500000|2021-03-01 22:25:00|10678.4|10672.4|10678.7|10673.6|10679.5|10673.7|10676.9|10671.8|1015
1614637800000|2021-03-01 22:30:00|10678.9|10673.9|10678.6|10676|10679.9|10676.1|10677.5|10673.6|202
1614638100000|2021-03-01 22:35:00|10678.8|10676.1|10678.8|10676.1|10679.3|10677.1|10677.9|10675.8|212
1614638400000|2021-03-01 22:40:00|10678.3|10676.2|10677.1|10675.1|10679|10676.6|10676.6|10674.8|459
1614638700000|2021-03-01 22:45:00|10676.9|10675.2|10677.9|10675.1|10678.7|10675.3|10676.7|10674.8|284
1614639000000|2021-03-01 22:50:00|10677.5|10676.5|10677.5|10676.5|10679.8|10676.9|10677.1|10673.7|463
1614639300000|2021-03-01 22:55:00|10677.6|10676.6|10679.8|10675.3|10680.5|10676.9|10677.1|10673.7|721
1614639600000|2021-03-01 23:00:00|10677.9|10676.9|10677.1|10676.1|10679.9|10678.9|10677|10675|472
1614639900000|2021-03-01 23:05:00|10677|10676|10678.2|10677.2|10678.5|10677.5|10677|10676|427
1614640200000|2021-03-01 23:10:00|10678.1|10677.1|10679|10678|10679.5|10678.5|10677.9|10676.9|250
1614640500000|2021-03-01 23:15:00|10679.1|10678.1|10679.5|10678.5|10680.2|10679.2|10679|10678.1|226
1614640800000|2021-03-01 23:20:00|10679.4|10678.4|10681.9|10680.9|10683.8|10682.8|10679.3|10678.4|330
1614641100000|2021-03-01 23:25:00|10681.8|10680.8|10682.9|10681.9|10683.5|10682.5|10681.4|10680.4|186
1614641400000|2021-03-01 23:30:00|10682.8|10681.8|10681.3|10680.3|10683|10682|10681|10680|195
1614641700000|2021-03-01 23:35:00|10681.4|10680.4|10680.7|10679.7|10682.3|10681.3|10680.5|10679.6|189
1614642000000|2021-03-01 23:40:00|10680.8|10679.8|10683.7|10682.7|10683.7|10682.7|10680.7|10679.7|250
1614642300000|2021-03-01 23:45:00|10683.8|10682.8|10685.2|10684.2|10687|10686|10682.8|10681.8|417
1614642600000|2021-03-01 23:50:00|10685.4|10684.4|10687.3|10686.3|10687.8|10686.8|10685.1|10684.1|243
1614642900000|2021-03-01 23:55:00|10687.2|10686.2|10685.3|10684.3|10687.5|10686.6|10685.1|10684.2|206
1614643200000|2021-03-02 00:00:00|10685.2|10684.2|10682.6|10681.6|10686.5|10685.5|10681.9|10680.9|701
1614643500000|2021-03-02 00:05:00|10682.7|10681.7|10681.7|10680.7|10685.3|10684.3|10680.7|10679.9|638
1614643800000|2021-03-02 00:10:00|10681.5|10680.5|10681.2|10680.2|10681.9|10681.1|10680.4|10679.4|370
1614644100000|2021-03-02 00:15:00|10681.3|10680.3|10684|10683|10684.2|10683.3|10679.3|10678.3|483
1614644400000|2021-03-02 00:20:00|10683.9|10682.9|10683.9|10682.9|10684.8|10683.8|10683.1|10682.1|325
1614644700000|2021-03-02 00:25:00|10684|10683|10684.7|10683.7|10684.9|10684|10682.6|10681.8|459
1614645000000|2021-03-02 00:30:00|10684.6|10683.6|10688.7|10687.7|10689.4|10688.4|10684.4|10683.6|458
1614645300000|2021-03-02 00:35:00|10688.6|10687.6|10686|10685|10689.9|10688.9|10684.3|10683.3|412
1614645600000|2021-03-02 00:40:00|10686.1|10685.1|10685.8|10684.8|10687.4|10686.6|10684.9|10684.1|276
1614645900000|2021-03-02 00:45:00|10685.6|10684.9|10686.7|10685.7|10689|10688|10685.6|10684.7|539
1614646200000|2021-03-02 00:50:00|10686.8|10685.8|10685.1|10684.1|10688.6|10687.6|10685|10684|767
1614646500000|2021-03-02 00:55:00|10684.9|10683.9|10688.6|10687.6|10689.8|10688.9|10683.5|10682.7|650
1614646800000|2021-03-02 01:00:00|10688.5|10687.5|10689.1|10688.1|10690.8|10689.9|10686.7|10685.7|698
1614647100000|2021-03-02 01:05:00|10689|10688|10690.1|10689.1|10691.9|10690.9|10688.3|10687.3|534
1614647400000|2021-03-02 01:10:00|10690|10689.3|10686.2|10685.2|10690.3|10689.3|10685.9|10685|455
1614647700000|2021-03-02 01:15:00|10686.1|10685.1|10687.6|10686.6|10687.9|10686.9|10685.5|10684.5|610
1614648000000|2021-03-02 01:20:00|10687.5|10686.5|10692.5|10691.5|10692.7|10691.9|10687.1|10686.2|589
1614648300000|2021-03-02 01:25:00|10692.4|10691.7|10691.2|10690.2|10693.1|10692.1|10690.8|10689.8|636
1614648600000|2021-03-02 01:30:00|10691|10690.3|10690.9|10690.2|10692|10691.1|10689.3|10688.3|485
1614648900000|2021-03-02 01:35:00|10690.8|10690.1|10690.1|10689.1|10692|10691|10688.2|10687.2|546
1614649200000|2021-03-02 01:40:00|10690.2|10689.2|10687.6|10686.9|10690.6|10689.7|10687.1|10686.3|476
1614649500000|2021-03-02 01:45:00|10687.8|10686.8|10690.1|10689.1|10690.2|10689.2|10686.4|10685.5|659
1614649800000|2021-03-02 01:50:00|10690|10689|10690.9|10689.9|10691.6|10690.6|10688.7|10687.7|668
1614650100000|2021-03-02 01:55:00|10690.8|10689.8|10689.6|10688.6|10691.2|10690.3|10688.7|10687.7|535
1614650400000|2021-03-02 02:00:00|10689.7|10688.7|10687.8|10686.8|10690|10689.2|10686.7|10685.7|548
1614650700000|2021-03-02 02:05:00|10687.6|10686.9|10688.3|10687.3|10690|10689.1|10687.6|10686.6|388
1614651000000|2021-03-02 02:10:00|10688.2|10687.2|10685.5|10684.8|10688.3|10687.3|10685.2|10684.3|289
1614651300000|2021-03-02 02:15:00|10685.6|10684.6|10685|10684|10686.6|10685.7|10684.8|10683.9|385
1614651600000|2021-03-02 02:20:00|10685.1|10684.1|10683.8|10682.8|10685.9|10684.9|10682.9|10682|410
1614651900000|2021-03-02 02:25:00|10683.7|10682.7|10682.5|10681.5|10685.1|10684.3|10682.2|10681.3|441
1614652200000|2021-03-02 02:30:00|10682.4|10681.4|10683.5|10682.5|10684|10683|10682.1|10681.1|385
1614652500000|2021-03-02 02:35:00|10683.6|10682.6|10683.5|10682.5|10684.9|10684|10683.2|10682.2|294
1614652800000|2021-03-02 02:40:00|10683.6|10682.6|10682|10681|10683.8|10683|10681.2|10680.3|399
1614653100000|2021-03-02 02:45:00|10682.1|10681.1|10679.6|10678.6|10682.1|10681.2|10678.6|10677.6|589
1614653400000|2021-03-02 02:50:00|10679.7|10678.7|10678|10677|10681.9|10681|10675.6|10674.6|913
1614653700000|2021-03-02 02:55:00|10677.8|10676.8|10675|10674|10678|10677.1|10673.8|10672.9|734
1614654000000|2021-03-02 03:00:00|10674.9|10673.9|10676.7|10675.7|10676.9|10675.9|10673.2|10672.2|697
1614654300000|2021-03-02 03:05:00|10676.5|10675.5|10676.5|10675.5|10677.2|10676.5|10675.5|10674.5|515
1614654600000|2021-03-02 03:10:00|10676.4|10675.4|10677.5|10676.5|10679|10678.1|10676.4|10675.4|470
1614654900000|2021-03-02 03:15:00|10677.6|10676.6|10677.3|10676.3|10679.4|10678.4|10677|10676|420
1614655200000|2021-03-02 03:20:00|10677.2|10676.2|10677.1|10676.1|10678.9|10678|10676.3|10675.4|440
1614655500000|2021-03-02 03:25:00|10677.2|10676.2|10677.5|10676.5|10678.4|10677.4|10676.1|10675.1|454
1614655800000|2021-03-02 03:30:00|10677.4|10676.4|10680.9|10679.9|10681.4|10680.6|10677.1|10676.3|734
1614656100000|2021-03-02 03:35:00|10681|10680|10678.8|10677.8|10681|10680|10678.4|10677.4|694
1614656400000|2021-03-02 03:40:00|10678.9|10677.9|10679.5|10678.5|10681.2|10680.2|10678.6|10677.6|488
1614656700000|2021-03-02 03:45:00|10679.4|10678.4|10677.8|10676.8|10680.7|10679.8|10677.4|10676.5|461
1614657000000|2021-03-02 03:50:00|10677.9|10676.9|10678.3|10677.3|10678.7|10677.8|10677.3|10676.4|303
1614657300000|2021-03-02 03:55:00|10678.4|10677.4|10680|10679|10680.7|10679.7|10678.2|10677.3|397
1614657600000|2021-03-02 04:00:00|10680.1|10679.1|10681.7|10680.7|10682.4|10681.5|10680.1|10679.1|455
1614657900000|2021-03-02 04:05:00|10681.8|10680.8|10680.5|10679.5|10681.8|10680.8|10679.8|10679.1|305
1614658200000|2021-03-02 04:10:00|10680.2|10679.4|10682.2|10681.2|10682.3|10681.4|10679.8|10678.9|286
1614658500000|2021-03-02 04:15:00|10682.3|10681.3|10680.2|10679.2|10682.3|10681.3|10678.9|10678|424
1614658800000|2021-03-02 04:20:00|10680.3|10679.3|10684.1|10683.1|10684.4|10683.5|10680.1|10679.2|307
1614659100000|2021-03-02 04:25:00|10684|10683|10684.2|10683.2|10684.7|10683.7|10682.4|10681.5|398
1614659400000|2021-03-02 04:30:00|10684.3|10683.3|10683.9|10682.9|10685.8|10684.9|10683.4|10682.4|383
1614659700000|2021-03-02 04:35:00|10683.8|10682.8|10683.9|10683.2|10685|10684.2|10683.6|10682.8|265
1614660000000|2021-03-02 04:40:00|10684.1|10683.1|10684|10683|10684.7|10683.7|10683.2|10682.3|310
1614660300000|2021-03-02 04:45:00|10684.1|10683.1|10684.2|10683.2|10684.8|10683.9|10683.2|10682.2|326
1614660600000|2021-03-02 04:50:00|10684.1|10683.1|10683.1|10682.1|10684.2|10683.2|10681.1|10680.2|441
1614660900000|2021-03-02 04:55:00|10682.8|10682.4|10681.2|10680.2|10683.7|10682.8|10679.8|10678.9|658
1614661200000|2021-03-02 05:00:00|10681.3|10680.3|10683.7|10682.7|10683.7|10682.8|10680.4|10679.5|427
1614661500000|2021-03-02 05:05:00|10683.6|10682.6|10685.2|10684.2|10685.7|10684.9|10683.2|10682.2|204
1614661800000|2021-03-02 05:10:00|10685.1|10684.1|10685|10684|10686.1|10685.1|10684.7|10683.8|217
1614662100000|2021-03-02 05:15:00|10684.9|10683.9|10685.7|10684.7|10686|10685|10684.2|10683.4|282
1614662400000|2021-03-02 05:20:00|10685.6|10684.6|10686.1|10685.1|10686.5|10685.5|10684.7|10683.7|436
1614662700000|2021-03-02 05:25:00|10686|10685|10683.3|10682.3|10686.1|10685.1|10682.9|10682|463
1614663000000|2021-03-02 05:30:00|10683.2|10682.2|10683.9|10682.9|10684.3|10683.3|10682.8|10681.8|456
1614663300000|2021-03-02 05:35:00|10683.8|10682.8|10684.9|10683.9|10685.4|10684.4|10683.6|10682.7|355
1614663600000|2021-03-02 05:40:00|10684.8|10684.1|10685.3|10684.3|10686.1|10685.1|10684.6|10683.6|402
1614663900000|2021-03-02 05:45:00|10685.2|10684.2|10685.3|10684.3|10685.8|10684.8|10683.3|10682.4|392
1614664200000|2021-03-02 05:50:00|10685.4|10684.4|10684.1|10683.1|10685.5|10684.5|10683.2|10682.3|460
1614664500000|2021-03-02 05:55:00|10684|10683|10683.3|10682.3|10684.7|10683.7|10682.9|10681.9|513
1614664800000|2021-03-02 06:00:00|10683.1|10682.1|10682.7|10681.7|10683.9|10683|10681.6|10680.8|472
1614665100000|2021-03-02 06:05:00|10682.8|10681.8|10681.9|10680.9|10683.2|10682.3|10681.4|10680.7|351
1614665400000|2021-03-02 06:10:00|10682|10681|10683.7|10682.7|10684.5|10683.5|10681.7|10680.8|447
1614665700000|2021-03-02 06:15:00|10683.8|10682.8|10683.4|10682.4|10684.5|10683.5|10682.9|10681.9|376
1614666000000|2021-03-02 06:20:00|10683.5|10682.5|10685.1|10684.1|10685.3|10684.3|10682.3|10681.4|321
1614666300000|2021-03-02 06:25:00|10684.9|10684.2|10683.4|10682.4|10685.3|10684.3|10683|10682.1|231
1614666600000|2021-03-02 06:30:00|10683.2|10682.2|10683.4|10682.4|10683.5|10682.7|10682.2|10681.3|232
1614666900000|2021-03-02 06:35:00|10683.5|10682.5|10682.8|10681.8|10684|10683|10682.3|10681.4|207
1614667200000|2021-03-02 06:40:00|10682.9|10681.9|10683.3|10682.3|10684|10683|10682|10681.1|204
1614667500000|2021-03-02 06:45:00|10683.2|10682.2|10684|10683.3|10684.6|10683.7|10682.7|10681.7|261
1614667800000|2021-03-02 06:50:00|10684.1|10683.1|10683.9|10682.9|10684.6|10683.7|10683|10682|345
1614668100000|2021-03-02 06:55:00|10683.8|10683.1|10683.3|10682.3|10685.2|10684.4|10683|10682.2|195
1614668400000|2021-03-02 07:00:00|10683.5|10682.5|10685.1|10684.1|10686.7|10685.7|10683.3|10682.3|518
1614668700000|2021-03-02 07:05:00|10685|10684|10684.5|10683.8|10686.3|10685.5|10683.5|10682.5|551
1614669000000|2021-03-02 07:10:00|10684.4|10683.7|10684.9|10683.9|10685.8|10684.9|10683.9|10682.9|535
1614669300000|2021-03-02 07:15:00|10685|10684|10686.7|10685.7|10687.4|10686.6|10684.3|10683.4|572
1614669600000|2021-03-02 07:20:00|10686.8|10685.8|10686.7|10685.7|10688.4|10687.4|10686.4|10685.5|510
1614669900000|2021-03-02 07:25:00|10686.8|10686|10687.3|10686.3|10688.3|10687.3|10686|10685|522
1614670200000|2021-03-02 07:30:00|10687.2|10686.2|10686.9|10685.9|10687.3|10686.3|10685.9|10685.1|454
1614670500000|2021-03-02 07:35:00|10686.8|10685.8|10686.6|10685.6|10688.6|10687.7|10686.5|10685.5|423
1614670800000|2021-03-02 07:40:00|10686.7|10685.7|10684.9|10683.9|10686.8|10685.8|10684.4|10683.4|497
1614671100000|2021-03-02 07:45:00|10684.8|10683.8|10680.3|10679.6|10685.4|10684.5|10678.1|10677.2|791
1614671400000|2021-03-02 07:50:00|10680.4|10679.4|10681.5|10680.5|10682.3|10681.3|10678.3|10677.3|556
1614671700000|2021-03-02 07:55:00|10681.6|10680.6|10685|10684|10685.7|10684.8|10680.8|10679.8|677
1614672000000|2021-03-02 08:00:00|10685.1|10684.1|10687.6|10686.9|10688.2|10687.2|10684.7|10683.7|802
1614672300000|2021-03-02 08:05:00|10687.7|10686.7|10686.4|10685.7|10688.4|10687.5|10685.5|10684.5|649
1614672600000|2021-03-02 08:10:00|10686.5|10685.8|10684.3|10683.3|10686.6|10685.8|10683|10682.2|735
1614672900000|2021-03-02 08:15:00|10684.4|10683.4|10689.6|10688.6|10689.6|10688.7|10683.7|10682.7|794
1614673200000|2021-03-02 08:20:00|10689.5|10688.5|10688.5|10687.5|10689.8|10689|10686.8|10685.8|644
1614673500000|2021-03-02 08:25:00|10688.3|10687.6|10685.6|10684.6|10689.1|10688.2|10685.1|10684.1|706
1614673800000|2021-03-02 08:30:00|10685.5|10684.5|10687|10686|10687.6|10686.8|10684.9|10684.1|481
1614674100000|2021-03-02 08:35:00|10686.8|10686.1|10686.6|10685.6|10689.8|10688.9|10686.2|10685.2|811
1614674400000|2021-03-02 08:40:00|10686.4|10685.7|10686.4|10685.4|10688.4|10687.4|10685.1|10684.1|535
1614674700000|2021-03-02 08:45:00|10686.3|10685.3|10684.6|10683.6|10686.4|10685.5|10683.1|10682.3|631
1614675000000|2021-03-02 08:50:00|10684.5|10683.5|10686.6|10685.6|10687.5|10686.5|10684.5|10683.5|365
1614675300000|2021-03-02 08:55:00|10686.7|10685.7|10686.7|10685.7|10686.8|10685.8|10684.7|10683.8|490
1614675600000|2021-03-02 09:00:00|10686.8|10685.8|10687.3|10686.3|10688.4|10687.4|10686.4|10685.6|520
1614675900000|2021-03-02 09:05:00|10687.2|10686.2|10689.9|10688.9|10690.3|10689.4|10686.4|10685.6|589
1614676200000|2021-03-02 09:10:00|10689.7|10689|10688.5|10687.5|10690|10689.1|10687.6|10686.8|593
1614676500000|2021-03-02 09:15:00|10688.4|10687.4|10690.8|10690.1|10691|10690.1|10687.2|10686.3|469
1614676800000|2021-03-02 09:20:00|10690.9|10689.9|10690.3|10689.3|10691.5|10690.7|10688.6|10687.7|502
1614677100000|2021-03-02 09:25:00|10690.4|10689.4|10690.3|10689.3|10691.3|10690.4|10688.5|10687.5|471
1614677400000|2021-03-02 09:30:00|10690.4|10689.4|10688.4|10687.7|10690.4|10689.4|10687.8|10686.9|616
1614677700000|2021-03-02 09:35:00|10688.5|10687.5|10690.2|10689.2|10691|10690|10688|10687.3|735
1614678000000|2021-03-02 09:40:00|10690|10689.3|10689.8|10688.8|10690.7|10689.8|10689.1|10688.1|613
1614678300000|2021-03-02 09:45:00|10689.7|10688.7|10689.1|10688.1|10690.4|10689.7|10688.4|10687.5|505
1614678600000|2021-03-02 09:50:00|10689.2|10688.2|10688.1|10687.1|10689.7|10688.7|10687.5|10686.7|383
1614678900000|2021-03-02 09:55:00|10688.2|10687.2|10689.5|10688.5|10689.6|10688.8|10687.5|10686.7|517
1614679200000|2021-03-02 10:00:00|10689.3|10688.6|10689|10688|10690.3|10689.4|10688.2|10687.2|535
1614679500000|2021-03-02 10:05:00|10688.8|10688.1|10689.6|10688.6|10690.8|10689.9|10688.5|10687.6|561
1614679800000|2021-03-02 10:10:00|10689.5|10688.5|10689.4|10688.4|10690.9|10689.9|10689.1|10688.2|410
1614680100000|2021-03-02 10:15:00|10689.2|10688.5|10687.9|10686.9|10690.1|10689.2|10687.4|10686.5|343
1614680400000|2021-03-02 10:20:00|10687.8|10686.8|10687.5|10686.5|10687.9|10687|10685.3|10684.3|639
1614680700000|2021-03-02 10:25:00|10687.2|10686.4|10687.4|10686.4|10688.6|10687.7|10686.5|10685.6|478
1614681000000|2021-03-02 10:30:00|10687.3|10686.3|10687|10686|10687.4|10686.5|10685.7|10684.9|379
1614681300000|2021-03-02 10:35:00|10687.1|10686.1|10687.3|10686.3|10688.4|10687.6|10686.7|10686|442
1614681600000|2021-03-02 10:40:00|10687.1|10686.4|10688.1|10687.1|10688.8|10687.9|10686.8|10685.8|396
1614681900000|2021-03-02 10:45:00|10688|10687.3|10687.3|10686.3|10688.9|10688|10687|10686.1|330
1614682200000|2021-03-02 10:50:00|10687.1|10686.4|10689|10688|10689.4|10688.6|10687.1|10686.3|454
1614682500000|2021-03-02 10:55:00|10688.9|10688.3|10688.4|10687.4|10689.8|10688.8|10687.8|10687|412
1614682800000|2021-03-02 11:00:00|10688.5|10687.5|10689.5|10688.5|10689.9|10689|10687.9|10687|441
1614683100000|2021-03-02 11:05:00|10689.4|10688.4|10691.2|10690.5|10691.8|10690.8|10689.3|10688.3|632
1614683400000|2021-03-02 11:10:00|10691.1|10690.4|10691.4|10690.4|10692.3|10691.6|10690.8|10689.9|545
1614683700000|2021-03-02 11:15:00|10691.6|10690.6|10691.7|10690.7|10692.4|10691.4|10690.7|10689.9|509
1614684000000|2021-03-02 11:20:00|10692.2|10691.2|10693.1|10692.4|10693.4|10692.6|10691.3|10690.5|482
1614684300000|2021-03-02 11:25:00|10693.2|10692.5|10695.4|10694.4|10696.2|10695.4|10693|10692.1|462
1614684600000|2021-03-02 11:30:00|10695.5|10694.5|10693.9|10693.2|10696.1|10695.1|10692.3|10691.4|500
1614684900000|2021-03-02 11:35:00|10694|10693|10693.3|10692.3|10694.6|10693.7|10692.1|10691.1|491
1614685200000|2021-03-02 11:40:00|10693.4|10692.4|10692.4|10691.7|10693.7|10692.7|10691.6|10690.6|483
1614685500000|2021-03-02 11:45:00|10692.8|10691.8|10693.8|10693.1|10694.6|10693.6|10692.6|10691.7|486
1614685800000|2021-03-02 11:50:00|10693.7|10693|10691.9|10690.9|10694.1|10693.3|10691.5|10690.6|544
1614686100000|2021-03-02 11:55:00|10691.8|10690.8|10692.2|10691.5|10693.1|10692.2|10689.5|10688.5|621
1614686400000|2021-03-02 12:00:00|10692.3|10691.6|10693.1|10692.1|10694|10693.1|10692|10691|552
1614686700000|2021-03-02 12:05:00|10693.2|10692.2|10693.7|10692.7|10694.2|10693.3|10692.9|10691.9|371
1614687000000|2021-03-02 12:10:00|10693.5|10692.5|10693.3|10692.3|10694|10693.2|10692.8|10691.8|493
1614687300000|2021-03-02 12:15:00|10693.4|10692.4|10694.4|10693.4|10694.9|10693.9|10693.1|10692.2|605
1614687600000|2021-03-02 12:20:00|10694.3|10693.3|10695|10694|10695.6|10694.6|10690.7|10689.7|452
1614687900000|2021-03-02 12:25:00|10695.1|10694.1|10692.8|10691.8|10695.2|10694.2|10692.5|10691.5|470
1614688200000|2021-03-02 12:30:00|10692.7|10692|10691.5|10690.5|10693.4|10692.5|10691.1|10690.2|470
1614688500000|2021-03-02 12:35:00|10691.6|10690.8|10692.7|10691.7|10693.4|10692.5|10691.6|10690.7|470
1614688800000|2021-03-02 12:40:00|10693|10692|10690.1|10689.1|10693|10692|10689.7|10689|553
1614689100000|2021-03-02 12:45:00|10690.5|10689.5|10689.6|10688.6|10691.3|10690.4|10689.3|10688.3|381
1614689400000|2021-03-02 12:50:00|10689.7|10688.9|10686.1|10685.1|10689.8|10688.9|10685.4|10684.5|522
1614689700000|2021-03-02 12:55:00|10686|10685|10688.2|10687.2|10689.9|10689|10685.4|10684.6|780
1614690000000|2021-03-02 13:00:00|10688.3|10687.5|10688.4|10687.4|10689.8|10688.9|10687.2|10686.4|681
1614690300000|2021-03-02 13:05:00|10688.3|10687.3|10691.8|10690.8|10692|10691|10688.2|10687.2|555
1614690600000|2021-03-02 13:10:00|10691.9|10690.9|10690.6|10689.6|10692.9|10691.9|10690.5|10689.5|474
1614690900000|2021-03-02 13:15:00|10690.7|10689.7|10692.1|10691.1|10692.2|10691.2|10689.5|10688.6|478
1614691200000|2021-03-02 13:20:00|10692|10691|10692.4|10691.4|10694.2|10693.2|10691.6|10690.7|624
1614691500000|2021-03-02 13:25:00|10692.2|10691.5|10692.3|10691.3|10692.7|10691.9|10689.8|10688.9|503
1614691800000|2021-03-02 13:30:00|10692.2|10691.2|10691.3|10690.3|10693|10692.1|10689.8|10689|495
1614692100000|2021-03-02 13:35:00|10691.1|10690.1|10691.1|10690.1|10691.4|10690.6|10690.1|10689.2|509
1614692400000|2021-03-02 13:40:00|10691.2|10690.2|10693.6|10692.6|10694.6|10693.7|10690.9|10690|554
1614692700000|2021-03-02 13:45:00|10693.8|10692.8|10693.1|10692.1|10695.3|10694.4|10692.2|10691.4|645
1614693000000|2021-03-02 13:50:00|10693|10692.3|10693.3|10692.3|10695|10694.1|10692.7|10691.7|555
1614693300000|2021-03-02 13:55:00|10693.4|10692.4|10692.8|10691.8|10695|10694.1|10691.6|10690.8|577
1614693600000|2021-03-02 14:00:00|10692.5|10691.7|10690.7|10690|10693.2|10692.4|10690.4|10689.5|667
1614693900000|2021-03-02 14:05:00|10690.6|10689.9|10692.6|10691.6|10693.3|10692.4|10690.1|10689.3|692
1614694200000|2021-03-02 14:10:00|10692.5|10691.8|10691.8|10690.8|10694.3|10693.3|10691.2|10690.2|574
1614694500000|2021-03-02 14:15:00|10691.7|10690.7|10690.7|10689.7|10692|10691.2|10688.4|10687.4|831
1614694800000|2021-03-02 14:20:00|10690.6|10689.9|10686.7|10685.7|10691.3|10690.4|10686.7|10685.7|640
1614695100000|2021-03-02 14:25:00|10687|10686|10681.6|10680.6|10687.9|10687.2|10680.2|10679.2|583
1614695400000|2021-03-02 14:30:00|10681.7|10680.7|10683.7|10683|10685.9|10684.9|10681.7|10680.7|650
1614695700000|2021-03-02 14:35:00|10683.8|10682.7|10682.3|10681.3|10685.1|10684.1|10680.5|10679.5|611
1614696000000|2021-03-02 14:40:00|10682.2|10681.6|10681.5|10680.5|10685.8|10684.8|10680.2|10679.2|570
1614696300000|2021-03-02 14:45:00|10681.4|10680.7|10680.1|10679.1|10682.4|10681.4|10678.6|10677.7|557
1614696600000|2021-03-02 14:50:00|10680|10679.3|10674.2|10673.5|10680|10679.3|10671|10670.2|664
1614696900000|2021-03-02 14:55:00|10674.3|10673.6|10674.3|10673.3|10676.2|10675.3|10672.3|10671.3|873
1614697200000|2021-03-02 15:00:00|10674.2|10673.2|10674.6|10673.6|10676.6|10675.6|10672.3|10671.5|925
1614697500000|2021-03-02 15:05:00|10674.7|10673.7|10674.3|10673.3|10675.6|10674.7|10674.1|10673.1|497
1614697800000|2021-03-02 15:10:00|10674.1|10673.4|10673.6|10672.9|10676.4|10675.5|10671.9|10670.9|829
1614698100000|2021-03-02 15:15:00|10673.8|10672.8|10677.4|10676.4|10678.6|10677.9|10673.8|10672.8|746
1614698400000|2021-03-02 15:20:00|10677.3|10676.3|10677.8|10676.8|10678.6|10677.7|10676.1|10675.1|613
1614698700000|2021-03-02 15:25:00|10677.5|10676.7|10676.3|10675.3|10678.8|10678|10675.4|10674.4|739
1614699000000|2021-03-02 15:30:00|10676.4|10675.4|10682.8|10682.1|10683.7|10682.8|10675.8|10674.9|922
1614699300000|2021-03-02 15:35:00|10682.9|10682.2|10685.1|10684.4|10685.2|10684.4|10682|10681.1|760
1614699600000|2021-03-02 15:40:00|10685.2|10684.2|10685.2|10684.2|10687|10686.1|10684.4|10683.5|810
1614699900000|2021-03-02 15:45:00|10685|10684|10684.3|10683.6|10686.3|10685.5|10683.5|10682.8|704
1614700200000|2021-03-02 15:50:00|10684.1|10683.4|10680.3|10679.3|10684.7|10683.7|10678.7|10677.7|850
1614700500000|2021-03-02 15:55:00|10680.1|10679.4|10672.9|10671.9|10680.1|10679.4|10670.9|10670.2|1153
1614700800000|2021-03-02 16:00:00|10673.1|10672.1|10668.7|10667.7|10674.4|10673.5|10668.6|10667.6|749
1614701100000|2021-03-02 16:05:00|10668.6|10667.6|10672.3|10671.3|10672.9|10672.2|10668.2|10667.2|577
1614701400000|2021-03-02 16:10:00|10672.2|10671.2|10676.5|10675.5|10676.6|10675.8|10670.6|10669.9|486
1614701700000|2021-03-02 16:15:00|10676.4|10675.7|10674.1|10673.1|10676.5|10675.7|10672.1|10671.2|648
1614702000000|2021-03-02 16:20:00|10674.2|10673.2|10675.1|10674.4|10676.9|10676.1|10673.3|10672.3|587
1614702300000|2021-03-02 16:25:00|10675|10674.3|10673|10672.3|10677|10676.2|10671.3|10670.4|640
1614702600000|2021-03-02 16:30:00|10672.9|10671.9|10674.6|10673.9|10674.8|10673.9|10671|10670.2|784
1614702900000|2021-03-02 16:35:00|10674.8|10674.1|10675.2|10674.2|10677.2|10676.2|10673.9|10673.1|575
1614703200000|2021-03-02 16:40:00|10675.1|10674.1|10678.1|10677.1|10679.8|10678.8|10675|10674.1|575
1614703500000|2021-03-02 16:45:00|10678.2|10677.2|10674.3|10673.6|10679.1|10678.3|10674.3|10673.5|710
1614703800000|2021-03-02 16:50:00|10674.2|10673.5|10675.1|10674.1|10675.7|10674.9|10673|10672|768
1614704100000|2021-03-02 16:55:00|10675|10674.3|10675|10674|10676.4|10675.4|10674.2|10673.2|565
1614704400000|2021-03-02 17:00:00|10675.1|10674.1|10674|10673|10676|10675.1|10672.6|10671.9|595
1614704700000|2021-03-02 17:05:00|10673.9|10672.9|10671.4|10670.4|10674|10673.1|10670.9|10669.9|509
1614705000000|2021-03-02 17:10:00|10671.3|10670.6|10671.8|10670.8|10671.9|10671|10669.2|10668.2|536
1614705300000|2021-03-02 17:15:00|10671.7|10671|10671.2|10670.2|10673.5|10672.6|10670.5|10669.7|415
1614705600000|2021-03-02 17:20:00|10671.1|10670.1|10673.1|10672.1|10673.2|10672.2|10670.7|10669.7|367
1614705900000|2021-03-02 17:25:00|10673.2|10672.2|10673.6|10672.6|10673.7|10672.8|10671.7|10670.8|290
1614706200000|2021-03-02 17:30:00|10673.8|10673.1|10673.6|10672.6|10673.8|10673.1|10672.7|10671.9|352
1614706500000|2021-03-02 17:35:00|10673.5|10672.5|10674.2|10673.2|10674.7|10673.7|10672.3|10671.3|388
1614706800000|2021-03-02 17:40:00|10674.1|10673.1|10673.5|10672.8|10674.2|10673.3|10673|10672.2|248
1614707100000|2021-03-02 17:45:00|10673.7|10672.7|10674.3|10673.3|10674.8|10673.8|10673.5|10672.7|197
1614707400000|2021-03-02 17:50:00|10674.1|10673.4|10672.8|10671.8|10674.4|10673.6|10672.7|10671.7|217
1614707700000|2021-03-02 17:55:00|10672.9|10671.9|10674.6|10673.6|10675|10674|10672.1|10671.1|381
1614708000000|2021-03-02 18:00:00|10674.5|10673.5|10673.5|10672.5|10675.4|10674.4|10673.3|10672.3|414
1614708300000|2021-03-02 18:05:00|10673.4|10672.4|10672.8|10671.8|10674.4|10673.5|10672.5|10671.6|300
1614708600000|2021-03-02 18:10:00|10672.7|10671.7|10674.9|10673.9|10675.2|10674.3|10672.5|10671.6|361
1614708900000|2021-03-02 18:15:00|10675|10674|10675.4|10674.4|10675.7|10674.8|10674.3|10673.3|241
1614709200000|2021-03-02 18:20:00|10675.5|10674.5|10675.1|10674.1|10676|10675.1|10674.1|10673.2|489
1614709500000|2021-03-02 18:25:00|10675|10674|10676.2|10675.2|10676.3|10675.4|10674.2|10673.2|345
1614709800000|2021-03-02 18:30:00|10676.1|10675.1|10675.4|10674.4|10676.7|10675.7|10674.9|10674|349
1614710100000|2021-03-02 18:35:00|10675.3|10674.3|10674.7|10673.7|10676.1|10675.2|10674.3|10673.3|367
1614710400000|2021-03-02 18:40:00|10674.6|10673.6|10674.6|10673.6|10674.8|10673.9|10673.7|10672.8|365
1614710700000|2021-03-02 18:45:00|10674.5|10673.5|10673.3|10672.3|10674.5|10673.6|10673.1|10672.1|265
1614711000000|2021-03-02 18:50:00|10673.2|10672.2|10673.3|10672.3|10673.8|10672.9|10672.7|10671.7|231
1614711300000|2021-03-02 18:55:00|10673.2|10672.2|10674|10673|10674.2|10673.3|10672.5|10671.6|260
1614711600000|2021-03-02 19:00:00|10674.2|10673.2|10674.4|10673.4|10675|10674|10673.3|10672.4|300
1614711900000|2021-03-02 19:05:00|10674.5|10673.5|10672.7|10671.7|10674.7|10673.7|10672.5|10671.7|255
1614712200000|2021-03-02 19:10:00|10672.6|10671.6|10674.1|10673.1|10674.5|10673.5|10672.6|10671.6|302
1614712500000|2021-03-02 19:15:00|10674|10673.3|10675.3|10674.3|10675.4|10674.4|10673.3|10672.3|272
1614712800000|2021-03-02 19:20:00|10675.4|10674.4|10674.1|10673.1|10675.4|10674.5|10673.2|10672.3|190
1614713100000|2021-03-02 19:25:00|10674.2|10673.2|10673.6|10672.6|10674.2|10673.3|10673|10672.1|209
1614713400000|2021-03-02 19:30:00|10673.5|10672.8|10674.1|10673.1|10674.3|10673.5|10673.4|10672.5|149
1614713700000|2021-03-02 19:35:00|10674|10673|10674.2|10673.5|10675.3|10674.6|10673.8|10672.9|112
1614714000000|2021-03-02 19:40:00|10674.3|10673.6|10674.2|10673.2|10674.4|10673.6|10673.8|10673|127
1614714300000|2021-03-02 19:45:00|10674.1|10673.4|10676.6|10675.6|10676.7|10675.9|10674.1|10673.3|270
1614714600000|2021-03-02 19:50:00|10676.1|10675.1|10675.9|10674.9|10676.8|10676|10675.2|10674.2|364
1614714900000|2021-03-02 19:55:00|10676|10675|10676.4|10675.4|10676.4|10675.5|10673.6|10672.6|480
1614715200000|2021-03-02 20:00:00|10676.3|10675.3|10671.6|10670.9|10676.5|10675.5|10670.4|10669.4|537
1614715500000|2021-03-02 20:05:00|10671.5|10670.8|10672.1|10671.1|10673|10672|10671.4|10670.4|323
1614715800000|2021-03-02 20:10:00|10671.9|10670.9|10672.2|10671.2|10672.8|10671.8|10671.3|10670.4|169
1614716100000|2021-03-02 20:15:00|10672.1|10671.1|10673.2|10672.2|10673.3|10672.5|10672.1|10671.1|186
1614716400000|2021-03-02 20:20:00|10673.3|10672.3|10674|10673|10674.2|10673.2|10672.5|10671.5|145
1614716700000|2021-03-02 20:25:00|10673.9|10672.9|10673.1|10672.4|10674|10673.1|10672.2|10671.4|128
1614717000000|2021-03-02 20:30:00|10673.4|10672.4|10673.8|10673.1|10674.2|10673.3|10673|10672.2|203
1614717300000|2021-03-02 20:35:00|10673.7|10673|10673.8|10672.8|10674.7|10673.7|10673.7|10672.7|172
1614717600000|2021-03-02 20:40:00|10673.9|10672.9|10674.9|10674.2|10675.3|10674.3|10673.9|10672.9|226
1614717900000|2021-03-02 20:45:00|10674.9|10674.2|10675.3|10674.3|10675.7|10674.7|10674.6|10673.7|152
1614718200000|2021-03-02 20:50:00|10675.2|10674.2|10676.3|10675.3|10676.3|10675.5|10675.2|10674.2|146
1614718500000|2021-03-02 20:55:00|10676.2|10675.2|10675.3|10674.3|10676.3|10675.3|10675|10674.1|203
1614718800000|2021-03-02 21:00:00|10675.4|10674.4|10675.9|10675.2|10676.2|10675.2|10675.1|10674.1|208
1614719100000|2021-03-02 21:05:00|10675.8|10675.1|10676.3|10675.3|10676.3|10675.4|10675.4|10674.6|100
1614719400000|2021-03-02 21:10:00|10676.2|10675.2|10676.2|10675.2|10676.5|10675.5|10675.6|10674.6|85
1614719700000|2021-03-02 21:15:00|10676|10675.3|10676.1|10675.4|10676.4|10675.5|10675.9|10674.9|118
1614720000000|2021-03-02 21:20:00|10676.3|10675.6|10675.9|10674.9|10676.9|10676.1|10675.6|10674.6|142
1614720300000|2021-03-02 21:25:00|10675.8|10674.8|10674.2|10673.2|10676.1|10675.1|10673.8|10672.8|126
1614720600000|2021-03-02 21:30:00|10674.3|10673.3|10674|10673|10674.5|10673.6|10673.7|10672.9|154
1614720900000|2021-03-02 21:35:00|10673.9|10672.9|10673.1|10672.1|10674|10673|10672.9|10672|148
1614721200000|2021-03-02 21:40:00|10673|10672|10672.3|10671.3|10673.4|10672.4|10671.6|10670.7|111
1614721500000|2021-03-02 21:45:00|10672.4|10671.4|10671.7|10670.7|10672.9|10671.9|10671.7|10670.7|197
1614721800000|2021-03-02 21:50:00|10671.8|10670.8|10669.5|10668.5|10672.3|10671.3|10669.1|10668.1|350
1614722100000|2021-03-02 21:55:00|10669.3|10668.3|10670|10668|10670.4|10669.3|10668.4|10667.4|263
1614722400000|2021-03-02 22:00:00|10669.6|10667.6|10669.9|10667.6|10670.1|10667.8|10669.6|10667.5|31
1614722700000|2021-03-02 22:05:00|10670|10667.7|10670.1|10666.9|10670.7|10668|10668.5|10666.1|84
1614723000000|2021-03-02 22:10:00|10670.9|10667.3|10671|10665.9|10671.6|10667.5|10669|10665.4|186
1614723300000|2021-03-02 22:15:00|10670.7|10666|10670|10667.2|10671.1|10667.3|10668.6|10666|110
1614723600000|2021-03-02 22:20:00|10670.1|10667.1|10670.1|10667.4|10670.4|10667.8|10669.5|10667|156
1614723900000|2021-03-02 22:25:00|10670|10667.6|10670.1|10667.2|10670.7|10668.4|10669.2|10667|147
1614724200000|2021-03-02 22:30:00|10670.2|10667.5|10674.3|10669|10674.8|10669.4|10670|10665.2|826
1614724500000|2021-03-02 22:35:00|10674.5|10669.1|10674|10669|10674.6|10669.7|10671.9|10667.7|809
1614724800000|2021-03-02 22:40:00|10674.1|10669.1|10674.9|10670.7|10675.5|10671.4|10673|10668.1|778
1614725100000|2021-03-02 22:45:00|10674.7|10670.6|10674.8|10669.7|10675.6|10671.5|10673.4|10669.1|701
1614725400000|2021-03-02 22:50:00|10674.7|10669.9|10675.2|10669.5|10675.2|10670.2|10673.3|10669|298
1614725700000|2021-03-02 22:55:00|10674.9|10669.4|10671.8|10669|10675.5|10671|10671.3|10668.2|1303
1614726000000|2021-03-02 23:00:00|10671.6|10668.9|10672.9|10671.9|10673.1|10672.1|10670.9|10668.3|523
1614726300000|2021-03-02 23:05:00|10672.8|10671.8|10672.8|10671.8|10673.3|10672.3|10672.5|10671.5|296
1614726600000|2021-03-02 23:10:00|10672.7|10671.7|10675.7|10674.7|10675.9|10674.9|10672.7|10671.7|116
1614726900000|2021-03-02 23:15:00|10675.6|10674.6|10678.3|10677.3|10678.4|10677.4|10675.3|10674.3|368
1614727200000|2021-03-02 23:20:00|10678.4|10677.4|10677.6|10676.6|10678.8|10677.8|10676.9|10675.9|170
1614727500000|2021-03-02 23:25:00|10677.7|10676.7|10677.4|10676.4|10678.2|10677.2|10677.3|10676.3|144
1614727800000|2021-03-02 23:30:00|10677.4|10676.4|10675.3|10674.3|10677.4|10676.4|10674.5|10673.8|123
1614728100000|2021-03-02 23:35:00|10675.2|10674.2|10676.4|10675.7|10676.6|10675.7|10674.6|10673.6|104
1614728400000|2021-03-02 23:40:00|10676.3|10675.6|10676.1|10675.1|10677.5|10676.7|10675.4|10674.6|99
1614728700000|2021-03-02 23:45:00|10675.8|10675|10677.3|10676.3|10677.7|10676.7|10675.8|10674.8|149
1614729000000|2021-03-02 23:50:00|10677.4|10676.4|10676.3|10675.3|10678|10677.1|10676.2|10675.2|92
1614729300000|2021-03-02 23:55:00|10676.1|10675.1|10676.4|10675.7|10676.7|10675.8|10676|10675|114
1614729600000|2021-03-03 00:00:00|10676.2|10675.2|10674.3|10673.6|10677.4|10676.6|10673.2|10672.2|455
1614729900000|2021-03-03 00:05:00|10674.4|10673.4|10673.5|10672.5|10675.2|10674.3|10672.5|10671.5|391
1614730200000|2021-03-03 00:10:00|10673.6|10672.6|10672.6|10671.6|10674.3|10673.3|10672.4|10671.5|307
1614730500000|2021-03-03 00:15:00|10672.5|10671.5|10671.6|10670.6|10672.7|10671.7|10670.3|10669.3|375
1614730800000|2021-03-03 00:20:00|10671.5|10670.5|10672.8|10671.8|10673|10672|10671|10670.1|258
1614731100000|2021-03-03 00:25:00|10672.9|10671.9|10674.2|10673.2|10675.3|10674.5|10672.7|10671.8|340
1614731400000|2021-03-03 00:30:00|10674.3|10673.3|10674.7|10673.7|10677|10676.1|10673.4|10672.4|363
1614731700000|2021-03-03 00:35:00|10674.5|10673.8|10674.3|10673.6|10675.2|10674.2|10673.6|10672.8|264
1614732000000|2021-03-03 00:40:00|10674.5|10673.5|10677.6|10676.6|10677.9|10676.9|10674.4|10673.4|361
1614732300000|2021-03-03 00:45:00|10677.5|10676.5|10679.7|10678.7|10681|10680.2|10677.2|10676.4|527
1614732600000|2021-03-03 00:50:00|10679.8|10678.8|10679.5|10678.5|10681.8|10680.8|10678.6|10677.7|579
1614732900000|2021-03-03 00:55:00|10679.6|10678.6|10677.7|10676.7|10679.6|10678.6|10676.7|10675.7|583
1614733200000|2021-03-03 01:00:00|10677.4|10676.6|10678.1|10677.4|10678.4|10677.5|10676.1|10675.3|568
1614733500000|2021-03-03 01:05:00|10678.2|10677.2|10676.1|10675.1|10678.2|10677.3|10674.8|10673.9|505
1614733800000|2021-03-03 01:10:00|10676.2|10675.2|10674.3|10673.3|10676.2|10675.3|10673.4|10672.5|418
1614734100000|2021-03-03 01:15:00|10674.5|10673.5|10679.7|10678.7|10681.1|10680.2|10673.8|10672.9|638
1614734400000|2021-03-03 01:20:00|10679.8|10678.8|10679.7|10678.7|10681.5|10680.7|10679.2|10678.5|486
1614734700000|2021-03-03 01:25:00|10679.8|10678.8|10680.6|10679.9|10682.4|10681.4|10679.7|10678.7|464
1614735000000|2021-03-03 01:30:00|10680.7|10680|10683.1|10682.4|10686.4|10685.4|10679.3|10678.3|731
1614735300000|2021-03-03 01:35:00|10683.2|10682.2|10681.4|10680.7|10683.4|10682.5|10681.1|10680.2|523
1614735600000|2021-03-03 01:40:00|10681.6|10680.4|10681.5|10680.5|10682.3|10681.3|10680.3|10679.3|395
1614735900000|2021-03-03 01:45:00|10681.4|10680.4|10682.2|10681.2|10683.4|10682.4|10681.3|10680.3|426
1614736200000|2021-03-03 01:50:00|10682.3|10681.3|10681.7|10680.7|10682.4|10681.4|10680.4|10679.5|404
1614736500000|2021-03-03 01:55:00|10681.6|10680.9|10683|10682|10683.9|10682.9|10680.9|10680.1|374
1614736800000|2021-03-03 02:00:00|10682.8|10682.1|10683|10682|10684.4|10683.4|10681.9|10681.1|495
1614737100000|2021-03-03 02:05:00|10682.6|10681.9|10683.3|10682.3|10683.5|10682.5|10682.1|10681.2|355
1614737400000|2021-03-03 02:10:00|10683.4|10682.4|10682.2|10681.2|10683.7|10682.7|10681.8|10680.8|301
1614737700000|2021-03-03 02:15:00|10682.3|10681.3|10683.4|10682.7|10684.4|10683.4|10681.5|10680.6|312
1614738000000|2021-03-03 02:20:00|10683.5|10682.8|10684.4|10683.7|10684.6|10683.8|10683.2|10682.3|228
1614738300000|2021-03-03 02:25:00|10684.5|10683.8|10684.7|10683.7|10685.3|10684.5|10684.1|10683.2|247
1614738600000|2021-03-03 02:30:00|10684.4|10683.4|10684.5|10683.5|10685.1|10684.2|10683.9|10683|232
1614738900000|2021-03-03 02:35:00|10684.4|10683.7|10684.3|10683.6|10684.7|10683.8|10683|10682.1|269
1614739200000|2021-03-03 02:40:00|10684.4|10683.7|10685.6|10684.6|10685.8|10684.9|10684.3|10683.4|181
1614739500000|2021-03-03 02:45:00|10685.7|10684.7|10683.3|10682.6|10685.7|10684.9|10682.7|10681.9|297
1614739800000|2021-03-03 02:50:00|10683.6|10682.9|10684.6|10683.6|10685.4|10684.5|10683.3|10682.3|294
1614740100000|2021-03-03 02:55:00|10684.7|10683.7|10685.1|10684.1|10686.1|10685.1|10684.4|10683.5|370
1614740400000|2021-03-03 03:00:00|10685|10684|10684.8|10684.1|10685.6|10684.6|10684|10683.2|229
1614740700000|2021-03-03 03:05:00|10684.9|10683.9|10684|10683|10685|10684.1|10683.5|10682.6|271
1614741000000|2021-03-03 03:10:00|10683.8|10683.1|10683.8|10683.1|10684.4|10683.6|10683.1|10682.2|200
1614741300000|2021-03-03 03:15:00|10683.7|10683|10685.2|10684.2|10685.7|10684.9|10683.7|10683|453
1614741600000|2021-03-03 03:20:00|10685.1|10684.1|10683.9|10682.9|10685.8|10684.8|10683.8|10682.9|221
1614741900000|2021-03-03 03:25:00|10684|10683|10683.1|10682.1|10684.7|10683.7|10682.8|10681.8|262
1614742200000|2021-03-03 03:30:00|10683|10682.3|10684.8|10683.8|10684.8|10684|10682.8|10681.9|288
1614742500000|2021-03-03 03:35:00|10684.9|10683.9|10684.6|10683.6|10685.7|10684.8|10684.3|10683.5|158
1614742800000|2021-03-03 03:40:00|10684.4|10683.7|10687.8|10686.8|10688.3|10687.6|10684.4|10683.5|248
1614743100000|2021-03-03 03:45:00|10687.7|10686.7|10685.5|10684.8|10688|10687.2|10685.4|10684.5|431
1614743400000|2021-03-03 03:50:00|10685.4|10684.7|10684.5|10683.8|10685.7|10684.7|10684.3|10683.4|275
1614743700000|2021-03-03 03:55:00|10684.4|10683.7|10684.3|10683.6|10684.9|10683.9|10683.9|10683|139
1614744000000|2021-03-03 04:00:00|10684.4|10683.7|10685.4|10684.4|10685.8|10685|10683.7|10682.8|472
1614744300000|2021-03-03 04:05:00|10685.5|10684.5|10685.2|10684.5|10686|10685|10684.7|10683.7|241
1614744600000|2021-03-03 04:10:00|10685.1|10684.4|10685.9|10684.9|10686.1|10685.3|10685|10684.1|328
1614744900000|2021-03-03 04:15:00|10685.8|10684.8|10685.2|10684.2|10685.9|10684.9|10684.5|10683.6|228
1614745200000|2021-03-03 04:20:00|10685.3|10684.3|10685.5|10684.8|10686.6|10685.6|10685|10684.1|292
1614745500000|2021-03-03 04:25:00|10685.6|10684.5|10686.4|10685.7|10686.5|10685.7|10685.1|10684.1|146
1614745800000|2021-03-03 04:30:00|10686.3|10685.6|10686.6|10685.9|10687.7|10686.9|10686.2|10685.3|335
1614746100000|2021-03-03 04:35:00|10687|10686|10687.2|10686.5|10687.6|10686.6|10685.4|10684.4|288
1614746400000|2021-03-03 04:40:00|10687.1|10686.4|10686.6|10685.9|10687.4|10686.5|10686.1|10685.2|171
1614746700000|2021-03-03 04:45:00|10686.7|10685.7|10686.3|10685.3|10686.8|10686|10685.2|10684.5|253
1614747000000|2021-03-03 04:50:00|10686.4|10685.4|10686.2|10685.5|10686.7|10685.7|10685.4|10684.4|136
1614747300000|2021-03-03 04:55:00|10686.1|10685.4|10686.2|10685.5|10686.9|10686.1|10685.4|10684.5|212
1614747600000|2021-03-03 05:00:00|10686.4|10685.4|10687|10686.3|10687.5|10686.5|10686.1|10685.2|307
1614747900000|2021-03-03 05:05:00|10686.9|10686.2|10688.8|10687.8|10688.9|10688.1|10686.6|10685.8|246
1614748200000|2021-03-03 05:10:00|10688.6|10687.9|10687.1|10686.4|10689.2|10688.2|10687|10686.3|210
1614748500000|2021-03-03 05:15:00|10687.2|10686.5|10688.5|10687.5|10688.7|10687.8|10687.2|10686.5|132
1614748800000|2021-03-03 05:20:00|10688.4|10687.4|10688.6|10687.9|10688.7|10687.9|10687.8|10686.9|180
1614749100000|2021-03-03 05:25:00|10688.5|10687.8|10687.1|10686.4|10688.6|10687.9|10686.9|10686.1|138
1614749400000|2021-03-03 05:30:00|10687.3|10686.3|10687.3|10686.6|10688.3|10687.3|10686.9|10686.1|229
1614749700000|2021-03-03 05:35:00|10687.4|10686.7|10687.6|10686.6|10688.2|10687.5|10687.1|10686.4|251
1614750000000|2021-03-03 05:40:00|10687.5|10686.5|10687.9|10686.9|10688.1|10687.3|10687.5|10686.5|212
1614750300000|2021-03-03 05:45:00|10687.8|10686.8|10687.5|10686.8|10688.3|10687.5|10687.4|10686.6|231
1614750600000|2021-03-03 05:50:00|10687.6|10686.9|10686.7|10685.7|10687.8|10686.9|10686|10685.1|243
1614750900000|2021-03-03 05:55:00|10686.6|10685.6|10687.4|10686.4|10687.7|10687|10685.5|10684.8|427
1614751200000|2021-03-03 06:00:00|10687.3|10686.3|10686.2|10685.2|10687.8|10687|10685.5|10684.8|314
1614751500000|2021-03-03 06:05:00|10686.1|10685.1|10686.6|10685.6|10686.8|10686|10685.8|10684.8|298
1614751800000|2021-03-03 06:10:00|10686.5|10685.8|10687.1|10686.4|10687.5|10686.7|10685.7|10684.9|248
1614752100000|2021-03-03 06:15:00|10687.2|10686.5|10689.5|10688.5|10690.3|10689.4|10686.1|10685.2|449
1614752400000|2021-03-03 06:20:00|10689.4|10688.7|10688.8|10688.1|10690.3|10689.5|10687.2|10686.4|368
1614752700000|2021-03-03 06:25:00|10688.9|10688.2|10687.6|10686.6|10689.7|10688.9|10686.8|10686.1|313
1614753000000|2021-03-03 06:30:00|10687.7|10686.7|10687.7|10686.7|10688.5|10687.6|10686|10685.1|447
1614753300000|2021-03-03 06:35:00|10687.6|10686.6|10688.3|10687.3|10689|10688|10687.6|10686.6|327
1614753600000|2021-03-03 06:40:00|10688.2|10687.2|10688.5|10687.5|10688.9|10687.9|10687.6|10686.7|203
1614753900000|2021-03-03 06:45:00|10688.6|10687.6|10686.3|10685.3|10688.6|10687.6|10686.2|10685.3|232
1614754200000|2021-03-03 06:50:00|10686.1|10685.4|10687.9|10687.2|10689.3|10688.3|10686|10685.2|460
1614754500000|2021-03-03 06:55:00|10688.1|10687.4|10687.1|10686.4|10688.5|10687.7|10686.5|10685.6|312
1614754800000|2021-03-03 07:00:00|10687.4|10686.7|10687.9|10686.9|10688.7|10687.9|10687.3|10686.4|423
1614755100000|2021-03-03 07:05:00|10688|10687|10687.7|10686.7|10688.3|10687.5|10686.1|10685.3|498
1614755400000|2021-03-03 07:10:00|10687.8|10686.8|10688.6|10687.9|10689|10688.2|10687.2|10686.3|505
1614755700000|2021-03-03 07:15:00|10688.7|10688|10686.1|10685.1|10688.7|10688|10685.2|10684.3|496
1614756000000|2021-03-03 07:20:00|10686|10685.3|10685.6|10684.6|10687.2|10686.3|10684.4|10683.4|490
1614756300000|2021-03-03 07:25:00|10685.7|10684.7|10684.2|10683.2|10685.8|10684.8|10683.6|10682.6|436
1614756600000|2021-03-03 07:30:00|10684|10683.3|10683.2|10682.5|10685.1|10684.1|10682.8|10681.9|435
1614756900000|2021-03-03 07:35:00|10683.1|10682.4|10682.1|10681.1|10684.2|10683.2|10681.1|10680.4|479
1614757200000|2021-03-03 07:40:00|10682|10681|10679.5|10678.5|10682.2|10681.3|10679.1|10678.1|817
1614757500000|2021-03-03 07:45:00|10679.4|10678.4|10682.3|10681.6|10682.9|10682|10679.1|10678.2|559
1614757800000|2021-03-03 07:50:00|10682.2|10681.5|10682.6|10681.6|10684.2|10683.4|10682.2|10681.4|494
1614758100000|2021-03-03 07:55:00|10682.4|10681.7|10681.8|10681.1|10683.1|10682.2|10680.7|10679.7|467
1614758400000|2021-03-03 08:00:00|10681.9|10680.9|10683|10682|10685.3|10684.3|10681.3|10680.5|893
1614758700000|2021-03-03 08:05:00|10683.1|10682.1|10683.8|10683.1|10684|10683.2|10680.3|10679.6|651
1614759000000|2021-03-03 08:10:00|10683.7|10683|10684|10683.3|10685.2|10684.4|10683.4|10682.4|507
1614759300000|2021-03-03 08:15:00|10684.3|10683.2|10687.4|10686.4|10688.1|10687.2|10683.6|10682.6|685
1614759600000|2021-03-03 08:20:00|10687.3|10686.6|10688|10687|10688.8|10687.8|10686|10685.1|511
1614759900000|2021-03-03 08:25:00|10687.9|10686.9|10688.6|10687.6|10689.4|10688.4|10687.7|10686.7|523
1614760200000|2021-03-03 08:30:00|10688.7|10687.7|10690.8|10689.8|10691.5|10690.6|10688.3|10687.3|570
1614760500000|2021-03-03 08:35:00|10690.9|10689.9|10690.1|10689.1|10692.7|10691.8|10690|10689.1|676
1614760800000|2021-03-03 08:40:00|10690.2|10689.2|10690.8|10689.8|10691.2|10690.5|10690|10689.1|491
1614761100000|2021-03-03 08:45:00|10690.7|10689.7|10688.6|10687.6|10691.2|10690.5|10688|10687.2|714
1614761400000|2021-03-03 08:50:00|10688.7|10688|10687.6|10686.9|10689.9|10688.9|10687.5|10686.7|463
1614761700000|2021-03-03 08:55:00|10687.7|10687|10690.8|10690.1|10693|10692|10687.6|10686.9|612
1614762000000|2021-03-03 09:00:00|10690.9|10690.2|10688.7|10687.7|10692|10691.2|10688.2|10687.5|494
1614762300000|2021-03-03 09:05:00|10688.6|10687.9|10688.9|10687.9|10689.1|10688.3|10687.3|10686.6|547
1614762600000|2021-03-03 09:10:00|10688.7|10688|10688|10687.3|10690.9|10690|10687.8|10687|404
1614762900000|2021-03-03 09:15:00|10688.1|10687.4|10688.7|10687.7|10689.2|10688.2|10685.8|10685|681
1614763200000|2021-03-03 09:20:00|10688.6|10687.6|10688.6|10687.9|10689.7|10688.8|10687.6|10686.8|492
1614763500000|2021-03-03 09:25:00|10688.9|10688.2|10688.2|10687.5|10689.3|10688.3|10687.9|10687.1|349
1614763800000|2021-03-03 09:30:00|10688.3|10687.6|10687.9|10687.2|10691.4|10690.5|10687.3|10686.5|518
1614764100000|2021-03-03 09:35:00|10688|10687.3|10689.1|10688.1|10690.3|10689.3|10687.1|10686.3|1141
1614764400000|2021-03-03 09:40:00|10688.9|10688.2|10688.6|10687.9|10690|10689.1|10686.6|10685.7|935
1614764700000|2021-03-03 09:45:00|10688.7|10688|10688|10687|10689.8|10688.8|10687.2|10686.2|749
1614765000000|2021-03-03 09:50:00|10687.9|10686.9|10688.3|10687.6|10689.1|10688.1|10687.5|10686.6|611
1614765300000|2021-03-03 09:55:00|10688.5|10687.8|10689.7|10688.7|10690.3|10689.3|10688|10687.2|460
1614765600000|2021-03-03 10:00:00|10689.6|10688.9|10689.5|10688.8|10690.5|10689.5|10688.4|10687.6|589
1614765900000|2021-03-03 10:05:00|10689.4|10688.7|10690.6|10689.6|10691.5|10690.6|10689.3|10688.4|453
1614766200000|2021-03-03 10:10:00|10690.7|10689.7|10690.1|10689.4|10691.4|10690.4|10689.8|10689.1|287
1614766500000|2021-03-03 10:15:00|10690.2|10689.5|10690.3|10689.6|10691.7|10690.7|10689.9|10689.1|378
1614766800000|2021-03-03 10:20:00|10690.4|10689.4|10691.3|10690.6|10691.5|10690.7|10689.5|10688.5|472
1614767100000|2021-03-03 10:25:00|10691.5|10690.5|10694|10693|10694.2|10693.4|10690.7|10689.9|517
1614767400000|2021-03-03 10:30:00|10694.1|10693.1|10696.5|10695.5|10696.7|10695.9|10694|10693.1|556
1614767700000|2021-03-03 10:35:00|10696.3|10695.6|10696.3|10695.3|10697.3|10696.4|10695.4|10694.7|685
1614768000000|2021-03-03 10:40:00|10696.2|10695.5|10696|10695.3|10697|10696.1|10694.9|10694.1|573
1614768300000|2021-03-03 10:45:00|10695.9|10695.2|10694.1|10693.4|10696.6|10695.7|10692.8|10691.8|541
1614768600000|2021-03-03 10:50:00|10694|10693.3|10695.2|10694.5|10695.6|10694.6|10693.5|10692.6|393
1614768900000|2021-03-03 10:55:00|10695.3|10694.3|10695.6|10694.9|10696.1|10695.2|10694.5|10693.7|347
1614769200000|2021-03-03 11:00:00|10695.5|10694.8|10696.6|10695.9|10697.4|10696.5|10694.8|10694|523
1614769500000|2021-03-03 11:05:00|10696.5|10695.8|10696.9|10696.2|10697.1|10696.3|10696.1|10695.3|361
1614769800000|2021-03-03 11:10:00|10697.1|10696.1|10696.3|10695.6|10697.2|10696.3|10696|10695.2|375
1614770100000|2021-03-03 11:15:00|10696.2|10695.5|10696.4|10695.7|10696.7|10695.9|10695.5|10694.8|353
1614770400000|2021-03-03 11:20:00|10696.5|10695.8|10698.3|10697.3|10698.7|10697.7|10695.8|10695|451
1614770700000|2021-03-03 11:25:00|10698.4|10697.4|10697.1|10696.4|10698.6|10697.6|10695.8|10695|455
1614771000000|2021-03-03 11:30:00|10697.3|10696.6|10698.9|10698.2|10699.3|10698.4|10697|10696.2|448
1614771300000|2021-03-03 11:35:00|10698.8|10698.1|10702.3|10701.6|10702.6|10701.6|10698.6|10697.9|442
1614771600000|2021-03-03 11:40:00|10702.5|10701.5|10700.8|10699.8|10703.5|10702.6|10699.6|10698.8|791
1614771900000|2021-03-03 11:45:00|10700.7|10699.7|10700.3|10699.6|10701.2|10700.3|10699.5|10698.7|554
1614772200000|2021-03-03 11:50:00|10700.4|10699.4|10698.8|10697.8|10702.2|10701.2|10696.6|10695.8|723
1614772500000|2021-03-03 11:55:00|10699|10698|10700.3|10699.6|10702.2|10701.3|10698.7|10697.8|437
1614772800000|2021-03-03 12:00:00|10700.2|10699.5|10700.6|10699.9|10701.1|10700.2|10698.6|10697.7|618
1614773100000|2021-03-03 12:05:00|10700.8|10699.8|10700.9|10699.9|10701.2|10700.2|10699.5|10698.6|318
1614773400000|2021-03-03 12:10:00|10701|10700|10699.4|10698.7|10701.9|10701|10699.2|10698.3|537
1614773700000|2021-03-03 12:15:00|10699.3|10698.4|10699.5|10698.5|10699.9|10699.1|10697.8|10697.1|462
1614774000000|2021-03-03 12:20:00|10699.4|10698.4|10696.3|10695.6|10699.6|10698.8|10696.1|10695.2|551
1614774300000|2021-03-03 12:25:00|10696.4|10695.7|10695.8|10695.1|10696.8|10696.1|10695|10694.1|302
1614774600000|2021-03-03 12:30:00|10695.9|10695.2|10697.3|10696.3|10697.7|10697|10695.2|10694.3|441
1614774900000|2021-03-03 12:35:00|10697.2|10696.2|10692.3|10691.3|10697.6|10696.7|10691.5|10690.8|471
1614775200000|2021-03-03 12:40:00|10692.4|10691.4|10693.2|10692.5|10693.6|10692.6|10691.2|10690.4|414
1614775500000|2021-03-03 12:45:00|10693.4|10692.4|10693.7|10692.7|10694|10693.1|10692|10691.1|492
1614775800000|2021-03-03 12:50:00|10693.8|10692.8|10693.2|10692.5|10693.9|10693.1|10691.8|10690.8|547
1614776100000|2021-03-03 12:55:00|10693.3|10692.6|10690.3|10689.6|10693.4|10692.6|10689.8|10688.9|775
1614776400000|2021-03-03 13:00:00|10690.4|10689.7|10688.2|10687.5|10691.9|10691|10687.5|10686.6|806
1614776700000|2021-03-03 13:05:00|10688.3|10687.6|10690.3|10689.6|10690.6|10689.9|10687.5|10686.6|987
1614777000000|2021-03-03 13:10:00|10690.4|10689.7|10690.6|10689.6|10693.3|10692|10687.9|10686.4|876
1614777300000|2021-03-03 13:15:00|10691.6|10687.8|10688.2|10687.2|10691.7|10688.3|10680.4|10679.4|805
1614777600000|2021-03-03 13:20:00|10688.3|10687.3|10689.7|10688.7|10690.6|10689.7|10685.5|10684.5|712
1614777900000|2021-03-03 13:25:00|10689.8|10688.8|10691.7|10691|10692.1|10691.3|10689.5|10688.5|661
1614778200000|2021-03-03 13:30:00|10691.8|10690.8|10693.6|10692.6|10694.1|10693.2|10689.9|10689.1|928
1614778500000|2021-03-03 13:35:00|10693.5|10692.5|10692.6|10691.6|10695.1|10694.2|10692.2|10691.2|875
1614778800000|2021-03-03 13:40:00|10692.5|10691.5|10693.3|10692.3|10693.8|10692.9|10690.5|10689.5|756
1614779100000|2021-03-03 13:45:00|10693.4|10692.4|10689.3|10688.3|10694.4|10693.6|10686.3|10685.3|883
1614779400000|2021-03-03 13:50:00|10688.9|10687.9|10688|10687|10690|10689.1|10686.8|10686|946
1614779700000|2021-03-03 13:55:00|10687.9|10687.2|10689.1|10688.4|10690.2|10689.3|10686.4|10685.6|900
1614780000000|2021-03-03 14:00:00|10689.2|10688.5|10688.2|10687.5|10691.2|10690.2|10687.5|10686.7|578
1614780300000|2021-03-03 14:05:00|10688.3|10687.3|10691.7|10691|10692.8|10691.8|10688.3|10687.3|589
1614780600000|2021-03-03 14:10:00|10691.9|10690.9|10695.5|10694.5|10695.9|10694.9|10690.5|10689.8|601
1614780900000|2021-03-03 14:15:00|10695.5|10694.5|10695.4|10694.7|10696.9|10696|10694.2|10693.4|830
1614781200000|2021-03-03 14:20:00|10695.1|10694.4|10694.2|10693.5|10698|10697.1|10693.9|10693.1|799
1614781500000|2021-03-03 14:25:00|10694.5|10693.7|10696.7|10695.7|10696.9|10696.2|10694|10693|549
1614781800000|2021-03-03 14:30:00|10696.6|10695.6|10701.3|10700.3|10702.7|10701.8|10696.5|10695.6|568
1614782100000|2021-03-03 14:35:00|10701.4|10700.4|10703.4|10702.4|10705|10704|10701.3|10700.3|561
1614782400000|2021-03-03 14:40:00|10703.5|10702.5|10707.5|10706.5|10708.8|10707.8|10701.7|10701|428
1614782700000|2021-03-03 14:45:00|10707.4|10706.4|10706.5|10705.5|10709|10708|10705.2|10704.2|543
1614783000000|2021-03-03 14:50:00|10706.6|10705.6|10706.5|10705.5|10707.4|10706.4|10704.4|10703.6|498
1614783300000|2021-03-03 14:55:00|10706.4|10705.4|10706.8|10705.8|10708.7|10707.7|10705.8|10704.6|578
1614783600000|2021-03-03 15:00:00|10703.8|10697.8|10703.5|10702.5|10707.1|10706.1|10696.7|10695.7|1247
1614783900000|2021-03-03 15:05:00|10703.4|10702.7|10700.5|10699.5|10704.9|10704|10698.6|10697.6|1086
1614784200000|2021-03-03 15:10:00|10700.4|10699.4|10707.9|10706.9|10708.1|10707.1|10699.2|10698.3|1070
1614784500000|2021-03-03 15:15:00|10708|10707.2|10710.3|10709.3|10710.5|10709.7|10706.6|10705.8|991
1614784800000|2021-03-03 15:20:00|10710.2|10709.5|10709.8|10708.8|10710.9|10710|10707.2|10706.3|921
1614785100000|2021-03-03 15:25:00|10709.7|10709|10709.2|10708.2|10710.5|10709.7|10707.8|10706.8|700
1614785400000|2021-03-03 15:30:00|10709|10708.3|10707.1|10706.1|10710.5|10709.5|10706.4|10705.6|872
1614785700000|2021-03-03 15:35:00|10706.9|10706.2|10711|10710.3|10713.5|10712.7|10705|10704.1|900
1614786000000|2021-03-03 15:40:00|10711.3|10710.5|10715.1|10714.1|10716|10715.1|10710.6|10709.7|1038
1614786300000|2021-03-03 15:45:00|10714.4|10713.7|10710.6|10709.6|10715.2|10714.2|10709.6|10708.6|667
1614786600000|2021-03-03 15:50:00|10710.5|10709.5|10706.1|10705.1|10711.8|10710.8|10705.5|10704.5|683
1614786900000|2021-03-03 15:55:00|10705.9|10704.9|10697.8|10696.8|10706.8|10705.8|10695.9|10695.2|849
1614787200000|2021-03-03 16:00:00|10698|10697|10692.3|10691.3|10698.3|10697.4|10687.3|10686.3|848
1614787500000|2021-03-03 16:05:00|10692.1|10691.1|10691.1|10690.1|10693|10692|10688.2|10687.3|632
1614787800000|2021-03-03 16:10:00|10691|10690|10689.7|10688.7|10693.1|10692.1|10686.4|10685.4|603
1614788100000|2021-03-03 16:15:00|10689.6|10688.6|10691|10690.3|10693.2|10692.2|10689.3|10688.6|910
1614788400000|2021-03-03 16:20:00|10691.2|10690.2|10688.4|10687.4|10692.4|10691.5|10688.2|10687.2|783
1614788700000|2021-03-03 16:25:00|10688.5|10687.7|10687.9|10686.9|10689.1|10688.2|10685.7|10685|625
1614789000000|2021-03-03 16:30:00|10687.6|10686.6|10686|10685.3|10688.8|10687.9|10685.3|10684.4|811
1614789300000|2021-03-03 16:35:00|10686.2|10685.2|10691.4|10690.4|10691.5|10690.5|10684.9|10684|755
1614789600000|2021-03-03 16:40:00|10691.3|10690.3|10691.7|10690.7|10693.2|10692.3|10690.5|10689.7|801
1614789900000|2021-03-03 16:45:00|10691.5|10690.8|10693.6|10692.6|10693.9|10693.2|10690.3|10689.5|717
1614790200000|2021-03-03 16:50:00|10693.5|10692.5|10693.7|10692.7|10695.2|10694.3|10692.7|10691.7|690
1614790500000|2021-03-03 16:55:00|10693.8|10692.8|10693.5|10692.5|10694.5|10693.6|10691|10690|750
1614790800000|2021-03-03 17:00:00|10693.6|10692.6|10691.3|10690.3|10695.2|10694.3|10690.7|10689.9|660
1614791100000|2021-03-03 17:05:00|10691.1|10690.1|10691.7|10691|10693.5|10692.7|10691|10690.1|578
1614791400000|2021-03-03 17:10:00|10691.6|10690.7|10694.6|10693.6|10695.6|10694.6|10691.4|10690.5|507
1614791700000|2021-03-03 17:15:00|10694.7|10693.7|10695.8|10694.8|10697|10696|10693.8|10692.8|587
1614792000000|2021-03-03 17:20:00|10695.9|10694.9|10694.6|10693.9|10696.8|10695.8|10694.1|10693.3|432
1614792300000|2021-03-03 17:25:00|10694.9|10694|10696|10695|10697.1|10696.1|10694.8|10694|503
1614792600000|2021-03-03 17:30:00|10695.9|10694.9|10697.1|10696.1|10697.6|10696.6|10695.8|10694.9|422
1614792900000|2021-03-03 17:35:00|10697.2|10696.2|10696.1|10695.1|10697.8|10696.8|10695.5|10694.6|430
1614793200000|2021-03-03 17:40:00|10696.2|10695.2|10695.5|10694.8|10696.4|10695.6|10695.3|10694.5|451
1614793500000|2021-03-03 17:45:00|10695.7|10694.7|10694.6|10693.6|10696.3|10695.4|10693.4|10692.4|515
1614793800000|2021-03-03 17:50:00|10694.7|10693.7|10696.7|10695.7|10697.5|10696.5|10694.4|10693.4|519
1614794100000|2021-03-03 17:55:00|10696.8|10695.8|10695.9|10694.9|10697.6|10696.6|10695.8|10694.8|509
1614794400000|2021-03-03 18:00:00|10696|10695|10696.4|10695.4|10696.8|10696.1|10695.2|10694.2|607
1614794700000|2021-03-03 18:05:00|10696.5|10695.7|10695.5|10694.5|10696.8|10695.9|10694.6|10693.6|431
1614795000000|2021-03-03 18:10:00|10695.4|10694.4|10697.7|10696.7|10698.1|10697.3|10694.7|10693.7|522
1614795300000|2021-03-03 18:15:00|10697.8|10696.8|10695.4|10694.4|10698.5|10697.6|10695.2|10694.3|519
1614795600000|2021-03-03 18:20:00|10695.5|10694.5|10692.6|10691.6|10695.5|10694.5|10692.5|10691.5|541
1614795900000|2021-03-03 18:25:00|10692.5|10691.5|10693.1|10692.1|10693.6|10692.6|10691.9|10690.9|380
1614796200000|2021-03-03 18:30:00|10693.2|10692.2|10693.6|10692.6|10694.3|10693.4|10693|10692|454
1614796500000|2021-03-03 18:35:00|10693.3|10692.3|10693|10692|10693.3|10692.3|10691.9|10691|347
1614796800000|2021-03-03 18:40:00|10692.8|10691.8|10696.7|10695.7|10696.7|10695.7|10692.6|10691.7|326
1614797100000|2021-03-03 18:45:00|10696.8|10695.8|10696.9|10696.2|10697.6|10696.8|10696.2|10695.3|326
1614797400000|2021-03-03 18:50:00|10696.8|10695.8|10696.6|10695.6|10696.9|10696.1|10694.3|10693.6|521
1614797700000|2021-03-03 18:55:00|10696.1|10695.4|10696.6|10695.9|10697.8|10696.9|10696.1|10695.2|432
1614798000000|2021-03-03 19:00:00|10696.7|10695.7|10696|10695|10697.3|10696.3|10694.3|10693.3|563
1614798300000|2021-03-03 19:05:00|10695.9|10694.9|10699.4|10698.7|10699.7|10698.9|10695.4|10694.4|528
1614798600000|2021-03-03 19:10:00|10699.6|10698.6|10698.6|10697.6|10699.8|10698.8|10698.4|10697.5|335
1614798900000|2021-03-03 19:15:00|10698.5|10697.5|10699.6|10698.6|10700.5|10699.5|10698.4|10697.5|549
1614799200000|2021-03-03 19:20:00|10699.5|10698.5|10699.4|10698.4|10701.1|10700.1|10699.2|10698.3|411
1614799500000|2021-03-03 19:25:00|10699.5|10698.8|10699.1|10698.1|10699.8|10698.8|10698.5|10697.6|389
1614799800000|2021-03-03 19:30:00|10699.2|10698.2|10699.2|10698.2|10699.4|10698.4|10697.4|10696.5|483
1614800100000|2021-03-03 19:35:00|10698.9|10697.9|10697.6|10696.6|10699.4|10698.5|10695.7|10694.7|443
1614800400000|2021-03-03 19:40:00|10697.5|10696.5|10694.3|10693.3|10697.8|10696.9|10693.5|10692.5|469
1614800700000|2021-03-03 19:45:00|10694.4|10693.4|10696.3|10695.3|10696.7|10695.7|10694.4|10693.4|488
1614801000000|2021-03-03 19:50:00|10696.1|10695.1|10693.7|10692.7|10696.8|10695.9|10693.5|10692.6|447
1614801300000|2021-03-03 19:55:00|10693.9|10692.9|10697.5|10696.5|10698.3|10697.4|10692.7|10691.7|572
1614801600000|2021-03-03 20:00:00|10697.6|10696.6|10696.9|10695.9|10698.8|10697.8|10695.9|10695.2|573
1614801900000|2021-03-03 20:05:00|10697|10696|10696.6|10695.6|10697.8|10697|10696.2|10695.2|397
1614802200000|2021-03-03 20:10:00|10696.5|10695.5|10695.4|10694.4|10697|10696|10695.1|10694.1|426
1614802500000|2021-03-03 20:15:00|10695.3|10694.3|10696.6|10695.6|10697.1|10696.2|10695.1|10694.2|433
1614802800000|2021-03-03 20:20:00|10696.2|10695.5|10696.5|10695.5|10696.8|10695.8|10695.2|10694.2|338
1614803100000|2021-03-03 20:25:00|10696.4|10695.4|10696.6|10695.9|10697.4|10696.5|10695.7|10694.7|473
1614803400000|2021-03-03 20:30:00|10696.9|10696|10696.6|10695.6|10697.2|10696.3|10695.3|10694.3|429
1614803700000|2021-03-03 20:35:00|10696.5|10695.5|10698.4|10697.4|10698.4|10697.4|10695.6|10694.6|359
1614804000000|2021-03-03 20:40:00|10698.3|10697.3|10698.4|10697.4|10699.2|10698.3|10698|10697|183
1614804300000|2021-03-03 20:45:00|10698.3|10697.3|10698|10697|10698.5|10697.6|10696.7|10695.8|316
1614804600000|2021-03-03 20:50:00|10697.9|10696.9|10697.3|10696.3|10698|10697|10696.4|10695.4|318
1614804900000|2021-03-03 20:55:00|10697.4|10696.4|10699|10698|10699.1|10698.1|10696.6|10695.7|418
1614805200000|2021-03-03 21:00:00|10698.9|10697.9|10697.8|10696.8|10698.9|10697.9|10697.5|10696.5|410
1614805500000|2021-03-03 21:05:00|10697.9|10696.9|10699|10698|10699.1|10698.2|10697.7|10696.7|227
1614805800000|2021-03-03 21:10:00|10698.8|10698.1|10697.7|10696.7|10699|10698.1|10697.6|10696.6|157
1614806100000|2021-03-03 21:15:00|10697.7|10696.7|10697.6|10696.9|10698|10697.1|10697.5|10696.7|87
1614806400000|2021-03-03 21:20:00|10697.7|10697|10697.5|10696.5|10697.8|10697|10697.1|10696.1|94
1614806700000|2021-03-03 21:25:00|10697.6|10696.6|10699.1|10698.1|10699.3|10698.3|10697|10696.2|130
1614807000000|2021-03-03 21:30:00|10699|10698|10700.3|10699.6|10700.6|10699.7|10698.9|10698|173
1614807300000|2021-03-03 21:35:00|10700.2|10699.5|10700.6|10699.6|10700.8|10699.8|10700.1|10699.2|214
1614807600000|2021-03-03 21:40:00|10700.7|10699.7|10700.5|10699.5|10700.9|10700.1|10700.1|10699.2|341
1614807900000|2021-03-03 21:45:00|10700.6|10699.6|10699.6|10698.6|10700.6|10699.6|10699.4|10698.6|396
1614808200000|2021-03-03 21:50:00|10699.7|10698.7|10701.9|10700.9|10702.5|10701.5|10699.6|10698.7|767
1614808500000|2021-03-03 21:55:00|10701.7|10700.7|10703.9|10699.3|10704.1|10702.9|10701.7|10699.1|404
1614808800000|2021-03-03 22:00:00|10704.2|10698.2|10703.3|10697.3|10704.7|10698.7|10701.7|10696.4|43
1614809100000|2021-03-03 22:05:00|10702.6|10696.6|10702.1|10696.1|10703.6|10697.6|10701.2|10695.8|633
1614809400000|2021-03-03 22:10:00|10702.4|10696.4|10701.2|10697.7|10703.1|10697.7|10701|10695.5|449
1614809700000|2021-03-03 22:15:00|10701.3|10696.6|10702|10696.4|10702.8|10697|10700.3|10695.5|320
1614810000000|2021-03-03 22:20:00|10701.6|10696.3|10701.9|10696.8|10703|10698.8|10700.6|10695.9|351
1614810300000|2021-03-03 22:25:00|10702|10697|10702.1|10696.1|10702.9|10698.1|10700.4|10695.9|809
1614810600000|2021-03-03 22:30:00|10702.5|10696.5|10702.6|10699.9|10703.1|10700.2|10701|10696.3|536
1614810900000|2021-03-03 22:35:00|10703|10699.7|10703.1|10700.1|10703.5|10700.6|10701.9|10699.7|144
1614811200000|2021-03-03 22:40:00|10703|10700|10702.7|10700|10703.4|10700.3|10701.8|10699.4|318
1614811500000|2021-03-03 22:45:00|10702.6|10699.9|10702.6|10699.8|10703|10700.1|10701.7|10699.4|741
1614811800000|2021-03-03 22:50:00|10702.5|10699.7|10701.9|10699.8|10702.9|10700.5|10701.1|10698.6|750
1614812100000|2021-03-03 22:55:00|10702|10699.7|10703|10699.3|10703.4|10700.1|10700.2|10697.2|915
1614812400000|2021-03-03 23:00:00|10702.3|10699.4|10702.7|10701.7|10703.5|10702.5|10701.2|10697|531
1614812700000|2021-03-03 23:05:00|10702.8|10701.8|10705|10704|10705.3|10704.3|10702.7|10701.7|182
1614813000000|2021-03-03 23:10:00|10704.8|10703.8|10706|10705|10706|10705|10703|10702|242
1614813300000|2021-03-03 23:15:00|10705.9|10704.9|10707.6|10706.6|10707.7|10706.7|10705.3|10704.5|289
1614813600000|2021-03-03 23:20:00|10707.7|10706.7|10710.3|10709.3|10710.5|10709.5|10707.7|10706.7|224
1614813900000|2021-03-03 23:25:00|10710.2|10709.2|10709.5|10708.5|10710.5|10709.5|10709.4|10708.4|230
1614814200000|2021-03-03 23:30:00|10709.4|10708.4|10709.6|10708.6|10709.8|10708.8|10706.9|10705.9|351
1614814500000|2021-03-03 23:35:00|10709.7|10708.7|10708.4|10707.4|10710.2|10709.3|10708.4|10707.4|282
1614814800000|2021-03-03 23:40:00|10708.3|10707.3|10706.7|10705.7|10708.4|10707.4|10706.5|10705.5|197
1614815100000|2021-03-03 23:45:00|10706.6|10705.6|10707.1|10706.1|10708.1|10707.1|10705.5|10704.5|227
1614815400000|2021-03-03 23:50:00|10707|10706|10708.4|10707.4|10709.4|10708.4|10706.8|10705.8|333
1614815700000|2021-03-03 23:55:00|10708.3|10707.3|10707.7|10706.7|10708.5|10707.7|10706.4|10705.5|310
1614816000000|2021-03-04 00:00:00|10707.6|10706.6|10704.4|10703.4|10707.9|10706.9|10703|10702.1|797
1614816300000|2021-03-04 00:05:00|10704.3|10703.3|10704.7|10704|10705.8|10704.8|10701.9|10700.9|516
1614816600000|2021-03-04 00:10:00|10704.9|10703.9|10702.1|10701.4|10705|10704|10700.9|10699.9|414
1614816900000|2021-03-04 00:15:00|10702.2|10701.2|10704.3|10703.3|10704.8|10703.9|10702.2|10701.2|426
1614817200000|2021-03-04 00:20:00|10704.4|10703.4|10703.8|10702.8|10704.8|10703.9|10701.9|10701.1|394
1614817500000|2021-03-04 00:25:00|10703.7|10702.7|10705.1|10704.1|10706|10705|10703.5|10702.5|483
1614817800000|2021-03-04 00:30:00|10705|10704|10703.5|10702.5|10705.9|10704.9|10703|10702|453
1614818100000|2021-03-04 00:35:00|10703.3|10702.6|10702.4|10701.4|10704.6|10703.7|10701.2|10700.2|484
1614818400000|2021-03-04 00:40:00|10702.5|10701.5|10703.1|10702.1|10703.3|10702.5|10700.7|10699.7|445
1614818700000|2021-03-04 00:45:00|10702.8|10701.8|10700.9|10699.9|10702.9|10701.9|10699.6|10698.7|424
1614819000000|2021-03-04 00:50:00|10701|10700|10699.1|10698.1|10701.9|10700.9|10697.5|10696.6|657
1614819300000|2021-03-04 00:55:00|10699.2|10698.2|10700.1|10699.4|10700.8|10699.9|10697.2|10696.2|661
1614819600000|2021-03-04 01:00:00|10700|10699.3|10703.7|10703|10704|10703|10698.9|10697.9|735
1614819900000|2021-03-04 01:05:00|10703.8|10703.1|10703.6|10702.9|10704.5|10703.6|10702.7|10701.8|517
1614820200000|2021-03-04 01:10:00|10703.8|10702.8|10703.6|10702.9|10704.7|10703.8|10702.8|10701.8|507
1614820500000|2021-03-04 01:15:00|10703.7|10703|10704.2|10703.2|10705.3|10704.3|10703.6|10702.8|546
1614820800000|2021-03-04 01:20:00|10704.3|10703.3|10706.7|10706|10706.8|10706|10703.5|10702.6|438
1614821100000|2021-03-04 01:25:00|10707.1|10706.1|10707.8|10706.8|10708.9|10708.1|10706.1|10705.1|439
1614821400000|2021-03-04 01:30:00|10707.7|10706.7|10708.1|10707.1|10709.7|10708.7|10707.4|10706.6|422
1614821700000|2021-03-04 01:35:00|10708.2|10707.2|10707.8|10707.1|10708.5|10707.5|10707.3|10706.5|392
1614822000000|2021-03-04 01:40:00|10708|10707|10707|10706|10708|10707.2|10705.3|10704.3|374
1614822300000|2021-03-04 01:45:00|10707.1|10706.1|10703.6|10702.6|10707.4|10706.6|10702.9|10701.9|481
1614822600000|2021-03-04 01:50:00|10703.7|10702.7|10703.7|10702.7|10704.8|10704|10703|10702|337
1614822900000|2021-03-04 01:55:00|10703.8|10702.8|10702.8|10701.8|10704.4|10703.6|10702.5|10701.5|308
1614823200000|2021-03-04 02:00:00|10702.7|10701.7|10705.6|10704.6|10705.6|10704.9|10701.3|10700.4|448
1614823500000|2021-03-04 02:05:00|10705.5|10704.5|10703.2|10702.2|10705.7|10704.7|10702.8|10701.9|308
1614823800000|2021-03-04 02:10:00|10703.1|10702.1|10702.5|10701.5|10703.6|10702.6|10701.8|10700.9|269
1614824100000|2021-03-04 02:15:00|10702.1|10701.4|10704.5|10703.5|10704.6|10703.7|10701.9|10701|226
1614824400000|2021-03-04 02:20:00|10704.4|10703.4|10709|10708|10709.9|10709|10703.2|10702.2|462
1614824700000|2021-03-04 02:25:00|10709.1|10708.1|10709.4|10708.4|10709.7|10708.7|10707.1|10706.2|417
1614825000000|2021-03-04 02:30:00|10709.5|10708.5|10709.1|10708.1|10710.2|10709.2|10708.8|10707.9|275
1614825300000|2021-03-04 02:35:00|10709|10708|10709.2|10708.2|10711.4|10710.5|10707.9|10707|552
1614825600000|2021-03-04 02:40:00|10709.3|10708.3|10708.8|10707.8|10709.3|10708.3|10707.5|10706.6|321
1614825900000|2021-03-04 02:45:00|10708.9|10707.9|10709.2|10708.2|10710.1|10709.1|10708.6|10707.8|334
1614826200000|2021-03-04 02:50:00|10709.3|10708.3|10709|10708|10710.4|10709.4|10708.7|10707.7|209
1614826500000|2021-03-04 02:55:00|10708.9|10707.9|10707.6|10706.9|10709|10708.1|10707.3|10706.3|290
1614826800000|2021-03-04 03:00:00|10707.5|10706.8|10708.2|10707.2|10709|10708|10707.5|10706.7|265
1614827100000|2021-03-04 03:05:00|10708.3|10707.3|10707.6|10706.6|10709.4|10708.6|10707.4|10706.5|286
1614827400000|2021-03-04 03:10:00|10707.7|10706.7|10706.7|10705.7|10707.9|10706.9|10706.3|10705.4|147
1614827700000|2021-03-04 03:15:00|10706.8|10705.8|10707.3|10706.3|10707.7|10706.9|10706.7|10705.7|161
1614828000000|2021-03-04 03:20:00|10707.2|10706.2|10709|10708|10709.8|10708.8|10707|10706.2|168
1614828300000|2021-03-04 03:25:00|10709.1|10708.1|10708.6|10707.9|10709.3|10708.5|10708.2|10707.2|175
1614828600000|2021-03-04 03:30:00|10708.4|10707.6|10707.1|10706.4|10708.8|10707.9|10706.9|10706|363
1614828900000|2021-03-04 03:35:00|10707.2|10706.5|10707.8|10706.8|10707.9|10707|10706.9|10706|393
1614829200000|2021-03-04 03:40:00|10707.9|10706.9|10708.4|10707.4|10709.2|10708.2|10706.9|10706.1|257
1614829500000|2021-03-04 03:45:00|10708.5|10707.5|10708.9|10708.2|10709.4|10708.5|10707.4|10706.6|385
1614829800000|2021-03-04 03:50:00|10708.8|10708.1|10707.3|10706.3|10709.8|10708.9|10707.1|10706.1|315
1614830100000|2021-03-04 03:55:00|10707.4|10706.4|10706|10705|10707.7|10706.8|10705.5|10704.5|322
1614830400000|2021-03-04 04:00:00|10706.1|10705.1|10705.4|10704.4|10706.9|10706|10704.7|10703.7|343
1614830700000|2021-03-04 04:05:00|10705.3|10704.3|10705.2|10704.2|10706.3|10705.3|10704.9|10704.1|364
1614831000000|2021-03-04 04:10:00|10705.3|10704.3|10701.7|10700.7|10705.7|10704.8|10701.2|10700.3|487
1614831300000|2021-03-04 04:15:00|10701.8|10700.8|10704.1|10703.1|10704.1|10703.3|10701.8|10700.8|460
1614831600000|2021-03-04 04:20:00|10704|10703|10704.4|10703.4|10705.4|10704.5|10703.5|10702.6|509
1614831900000|2021-03-04 04:25:00|10704.2|10703.5|10705.1|10704.1|10705.1|10704.2|10702.7|10701.8|363
1614832200000|2021-03-04 04:30:00|10705|10704|10704.4|10703.4|10705.1|10704.3|10703.5|10702.6|399
1614832500000|2021-03-04 04:35:00|10704.5|10703.5|10704.5|10703.5|10705.2|10704.2|10704.1|10703.1|297
1614832800000|2021-03-04 04:40:00|10704.6|10703.6|10705.1|10704.1|10705.1|10704.2|10703.8|10702.8|291
1614833100000|2021-03-04 04:45:00|10705|10704|10705.2|10704.5|10705.6|10704.7|10704.3|10703.4|295
1614833400000|2021-03-04 04:50:00|10705.3|10704.3|10704.7|10704|10705.7|10704.7|10704.5|10703.6|202
1614833700000|2021-03-04 04:55:00|10704.6|10703.9|10705.5|10704.8|10706|10705.1|10704.2|10703.3|400
1614834000000|2021-03-04 05:00:00|10705.6|10704.6|10705|10704|10706.3|10705.4|10704.7|10703.7|352
1614834300000|2021-03-04 05:05:00|10704.9|10704.2|10704.6|10703.6|10705.6|10704.7|10704.1|10703.1|351
1614834600000|2021-03-04 05:10:00|10704.7|10703.7|10705.1|10704.1|10705.6|10704.6|10704.3|10703.3|285
1614834900000|2021-03-04 05:15:00|10705.2|10704.2|10705|10704|10705.7|10704.7|10704.4|10703.4|382
1614835200000|2021-03-04 05:20:00|10705.1|10704.1|10706.1|10705.4|10706.6|10705.6|10705|10704|236
1614835500000|2021-03-04 05:25:00|10706|10705.3|10705.6|10704.9|10706.3|10705.5|10705.5|10704.6|148
1614835800000|2021-03-04 05:30:00|10705.8|10704.8|10705.8|10704.8|10705.9|10705|10704.9|10704.1|180
1614836100000|2021-03-04 05:35:00|10705.6|10704.9|10704.6|10703.6|10705.8|10705|10704.1|10703.1|338
1614836400000|2021-03-04 05:40:00|10704.7|10703.7|10705.7|10704.7|10705.8|10704.9|10704.6|10703.6|248
1614836700000|2021-03-04 05:45:00|10705.6|10704.6|10705.2|10704.2|10706.2|10705.4|10704.9|10704.1|250
1614837000000|2021-03-04 05:50:00|10705.3|10704.3|10706.1|10705.4|10706.7|10705.9|10705.2|10704.3|256
1614837300000|2021-03-04 05:55:00|10706|10705.3|10706.7|10705.7|10707.6|10706.6|10705.9|10705.1|356
1614837600000|2021-03-04 06:00:00|10706.9|10705.9|10706.6|10705.6|10707.6|10706.6|10705.9|10705|348
1614837900000|2021-03-04 06:05:00|10706.7|10705.7|10708.9|10708.2|10709.4|10708.6|10706.5|10705.6|426
1614838200000|2021-03-04 06:10:00|10709|10708|10709.1|10708.4|10709.5|10708.7|10708.3|10707.3|358
1614838500000|2021-03-04 06:15:00|10709.2|10708.5|10710.4|10709.7|10710.5|10709.7|10709.1|10708.4|210
1614838800000|2021-03-04 06:20:00|10710.2|10709.5|10712.7|10712|10713.6|10712.7|10710.1|10709.3|348
1614839100000|2021-03-04 06:25:00|10712.9|10711.9|10713.3|10712.3|10713.4|10712.5|10711|10710.1|419
1614839400000|2021-03-04 06:30:00|10713.4|10712.6|10713.4|10712.4|10714.5|10713.6|10712.4|10711.5|380
1614839700000|2021-03-04 06:35:00|10713.5|10712.5|10713.3|10712.6|10715.2|10714.2|10713.1|10712.3|444
1614840000000|2021-03-04 06:40:00|10713.5|10712.5|10713.8|10713.1|10714.1|10713.2|10711.7|10710.9|380
1614840300000|2021-03-04 06:45:00|10713.9|10712.9|10712|10711.3|10713.9|10713|10712|10711|342
1614840600000|2021-03-04 06:50:00|10712.2|10711.2|10710.6|10709.9|10712.7|10711.9|10710.5|10709.5|374
1614840900000|2021-03-04 06:55:00|10710.7|10710|10712.6|10711.9|10713|10712|10710.2|10709.2|467
1614841200000|2021-03-04 07:00:00|10712.7|10712|10713.3|10712.3|10713.5|10712.6|10710.8|10709.8|562
1614841500000|2021-03-04 07:05:00|10713.4|10712.4|10713.5|10712.5|10714.9|10714|10713|10712.1|486
1614841800000|2021-03-04 07:10:00|10713.4|10712.4|10715.4|10714.4|10716.2|10715.2|10712.7|10711.8|472
1614842100000|2021-03-04 07:15:00|10715.5|10714.5|10716.9|10715.9|10717.5|10716.7|10714.7|10713.9|583
1614842400000|2021-03-04 07:20:00|10717|10716|10716.5|10715.5|10718|10717|10716|10715.2|537
1614842700000|2021-03-04 07:25:00|10716.3|10715.6|10715.8|10715.1|10717.4|10716.5|10715.2|10714.3|447
1614843000000|2021-03-04 07:30:00|10715.9|10715.2|10714.6|10713.6|10717.2|10716.2|10713.4|10712.5|602
1614843300000|2021-03-04 07:35:00|10714.7|10713.7|10714.4|10713.7|10714.7|10713.8|10712.9|10712.1|383
1614843600000|2021-03-04 07:40:00|10714.5|10713.5|10714|10713|10716.7|10715.7|10713.9|10712.9|418
1614843900000|2021-03-04 07:45:00|10713.9|10712.9|10713.7|10712.7|10714.1|10713.2|10712|10711|395
1614844200000|2021-03-04 07:50:00|10713.6|10712.6|10715.2|10714.2|10715.5|10714.6|10712.9|10711.9|500
1614844500000|2021-03-04 07:55:00|10715.3|10714.3|10716.4|10715.4|10716.8|10715.8|10714.8|10713.9|542
1614844800000|2021-03-04 08:00:00|10716.2|10715.7|10718.6|10717.6|10720|10719.2|10713.7|10712.9|769
1614845100000|2021-03-04 08:05:00|10718.7|10717.7|10717.2|10716.5|10719.4|10718.5|10717.1|10716.1|798
1614845400000|2021-03-04 08:10:00|10717.1|10716.4|10717.9|10716.9|10718.6|10717.7|10716.3|10715.5|560
1614845700000|2021-03-04 08:15:00|10717.8|10716.8|10721.8|10721.1|10723.5|10722.6|10717.1|10716.2|742
1614846000000|2021-03-04 08:20:00|10721.7|10721|10722.4|10721.7|10722.6|10721.7|10719.2|10718.2|685
1614846300000|2021-03-04 08:25:00|10722.5|10721.5|10724.2|10723.5|10724.5|10723.6|10722.1|10721.2|678
1614846600000|2021-03-04 08:30:00|10724.1|10723.4|10727|10726.3|10727.2|10726.3|10724.1|10723.2|702
1614846900000|2021-03-04 08:35:00|10727.2|10726.2|10731.8|10730.8|10733.8|10732.8|10726.3|10725.5|948
1614847200000|2021-03-04 08:40:00|10731.7|10730.7|10733.7|10732.7|10736.4|10735.7|10731.4|10730.6|906
1614847500000|2021-03-04 08:45:00|10733.6|10732.6|10732.8|10732.1|10734.3|10733.4|10732|10731.1|679
1614847800000|2021-03-04 08:50:00|10733|10732|10729.9|10729.2|10733.1|10732.2|10728.7|10727.8|679
1614848100000|2021-03-04 08:55:00|10730.1|10729.1|10729.3|10728.3|10730.9|10729.9|10728.1|10727.2|603
1614848400000|2021-03-04 09:00:00|10729.4|10728.6|10730.5|10729.5|10731.2|10730.4|10728.5|10727.6|679
1614848700000|2021-03-04 09:05:00|10730.3|10729.6|10729.9|10729.2|10730.9|10730|10728.9|10727.9|458
1614849000000|2021-03-04 09:10:00|10729.8|10729.1|10728.7|10728|10731.4|10730.6|10728.7|10728|566
1614849300000|2021-03-04 09:15:00|10728.8|10728.1|10730|10729.3|10731.3|10730.3|10728.1|10727.2|623
1614849600000|2021-03-04 09:20:00|10730.1|10729.1|10728.8|10728.1|10730.7|10729.7|10728.1|10727.3|777
1614849900000|2021-03-04 09:25:00|10728.6|10727.9|10728.8|10727.8|10729.2|10728.3|10727.2|10726.2|466
1614850200000|2021-03-04 09:30:00|10728.7|10727.7|10729.7|10729|10730.9|10730.1|10728.2|10727.3|593
1614850500000|2021-03-04 09:35:00|10729.8|10729.1|10727|10726.3|10730.4|10729.6|10726.4|10725.6|520
1614850800000|2021-03-04 09:40:00|10727.2|10726.2|10728.8|10728.1|10729.1|10728.2|10726.2|10725.2|530
1614851100000|2021-03-04 09:45:00|10728.9|10728.2|10729.5|10728.8|10730.4|10729.5|10727.5|10726.6|635
1614851400000|2021-03-04 09:50:00|10729.4|10728.7|10732.6|10731.6|10733.8|10732.8|10729.4|10728.5|650
1614851700000|2021-03-04 09:55:00|10732.4|10731.7|10734.5|10733.5|10735.5|10734.5|10732.2|10731.2|651
1614852000000|2021-03-04 10:00:00|10734.6|10733.6|10732.8|10732.1|10734.9|10734|10731.9|10731|600
1614852300000|2021-03-04 10:05:00|10732.9|10732.2|10734|10733.3|10734.4|10733.6|10732.7|10732|417
1614852600000|2021-03-04 10:10:00|10733.9|10733.2|10733.8|10732.8|10734.2|10733.5|10731.9|10731.1|419
1614852900000|2021-03-04 10:15:00|10733.7|10732.7|10733.6|10732.9|10734.9|10734|10733.1|10732.3|524
1614853200000|2021-03-04 10:20:00|10733.5|10732.8|10733.2|10732.5|10734|10733.1|10731.3|10730.5|572
1614853500000|2021-03-04 10:25:00|10733.3|10732.6|10732.3|10731.3|10734.3|10733.5|10732|10731.2|511
1614853800000|2021-03-04 10:30:00|10732.2|10731.2|10733.6|10732.9|10733.9|10733.1|10731.9|10731.2|502
1614854100000|2021-03-04 10:35:00|10733.7|10733|10734.5|10733.5|10735|10734.2|10733.5|10732.6|338
1614854400000|2021-03-04 10:40:00|10734.4|10733.4|10734.4|10733.7|10736|10735.2|10734.1|10733.2|457
1614854700000|2021-03-04 10:45:00|10734.3|10733.3|10731.7|10731|10735.2|10734.4|10731.5|10730.6|362
1614855000000|2021-03-04 10:50:00|10731.6|10730.9|10732.6|10731.9|10733.7|10732.9|10731.6|10730.8|555
1614855300000|2021-03-04 10:55:00|10732.7|10732|10730.7|10729.7|10732.9|10732.2|10730.1|10729.3|514
1614855600000|2021-03-04 11:00:00|10730.8|10729.8|10732.6|10731.9|10733.2|10732.4|10730.7|10729.7|514
1614855900000|2021-03-04 11:05:00|10732.5|10731.8|10733.9|10733.2|10734.9|10734.1|10732.5|10731.6|446
1614856200000|2021-03-04 11:10:00|10734|10733|10735.3|10734.3|10735.8|10735|10733.5|10732.7|470
1614856500000|2021-03-04 11:15:00|10735.4|10734.4|10735.9|10734.9|10736.9|10736|10734.4|10733.6|506
1614856800000|2021-03-04 11:20:00|10735.8|10734.8|10736.1|10735.4|10736.4|10735.4|10734.6|10733.8|309
1614857100000|2021-03-04 11:25:00|10736.2|10735.5|10735.5|10734.5|10736.7|10735.9|10735.5|10734.5|345
1614857400000|2021-03-04 11:30:00|10735.4|10734.4|10736.1|10735.4|10736.6|10735.7|10735.1|10734.2|501
1614857700000|2021-03-04 11:35:00|10736|10735.3|10734.3|10733.6|10736.4|10735.5|10733.7|10732.8|494
1614858000000|2021-03-04 11:40:00|10734.5|10733.8|10735.4|10734.4|10736.4|10735.6|10734.3|10733.3|380
1614858300000|2021-03-04 11:45:00|10735.2|10734.5|10735.1|10734.4|10736.2|10735.4|10734.3|10733.5|443
1614858600000|2021-03-04 11:50:00|10735|10734.3|10733.3|10732.3|10735.6|10734.8|10733|10732.1|491
1614858900000|2021-03-04 11:55:00|10733.1|10732.4|10735.3|10734.3|10735.8|10734.9|10732.4|10731.6|466
1614859200000|2021-03-04 12:00:00|10735.1|10734.4|10734.5|10733.8|10735.5|10734.7|10733.5|10732.8|477
1614859500000|2021-03-04 12:05:00|10734.6|10733.9|10734.7|10734|10735.7|10734.9|10734.2|10733.4|364
1614859800000|2021-03-04 12:10:00|10734.8|10734.1|10735.4|10734.7|10736.2|10735.3|10734.2|10733.4|381
1614860100000|2021-03-04 12:15:00|10735.5|10734.8|10734.9|10733.9|10736.3|10735.4|10734.3|10733.3|368
1614860400000|2021-03-04 12:20:00|10734.8|10733.8|10735.7|10734.7|10735.9|10734.9|10734.2|10733.3|316
1614860700000|2021-03-04 12:25:00|10735.6|10734.6|10735.6|10734.9|10736.2|10735.2|10734.6|10733.6|447
1614861000000|2021-03-04 12:30:00|10735.7|10735|10735.3|10734.3|10736.1|10735.1|10734.2|10733.2|380
1614861300000|2021-03-04 12:35:00|10735.2|10734.2|10737.6|10736.9|10738.5|10737.6|10735|10734.1|563
1614861600000|2021-03-04 12:40:00|10737.7|10736.7|10737.8|10736.8|10739.6|10738.7|10736.8|10736.1|561
1614861900000|2021-03-04 12:45:00|10737.7|10737.1|10740.1|10739.1|10740.2|10739.3|10737.2|10736.4|450
1614862200000|2021-03-04 12:50:00|10740|10739|10739.2|10738.2|10740.7|10740|10738.8|10737.9|463
1614862500000|2021-03-04 12:55:00|10739.3|10738.3|10739.1|10738.4|10740.3|10739.5|10738.9|10738|403
1614862800000|2021-03-04 13:00:00|10739|10738.3|10738.1|10737.4|10739.4|10738.6|10736.1|10735.3|721
1614863100000|2021-03-04 13:05:00|10738.2|10737.5|10738.9|10738.2|10739.7|10738.8|10737|10736.3|549
1614863400000|2021-03-04 13:10:00|10739.1|10738.1|10738.6|10737.9|10739.9|10739|10737.6|10736.8|591
1614863700000|2021-03-04 13:15:00|10738.8|10737.8|10739.9|10738.9|10740.1|10739.3|10738.4|10737.4|488
1614864000000|2021-03-04 13:20:00|10739.8|10739.2|10740.7|10739.7|10740.8|10739.8|10738.4|10737.5|439
1614864300000|2021-03-04 13:25:00|10740.6|10739.6|10741.3|10740.3|10742.5|10741.7|10740|10739.2|519
1614864600000|2021-03-04 13:30:00|10741.1|10740.1|10743.7|10742.7|10744.8|10744|10739.9|10739.1|636
1614864900000|2021-03-04 13:35:00|10743.8|10742.8|10743.1|10742.4|10744.2|10743.4|10741.9|10741.1|714
1614865200000|2021-03-04 13:40:00|10742.9|10741.9|10744.2|10743.2|10744.5|10743.5|10742.3|10741.3|857
1614865500000|2021-03-04 13:45:00|10744.1|10743.1|10746.6|10745.9|10747.2|10746.3|10743.5|10742.7|730
1614865800000|2021-03-04 13:50:00|10746.8|10745.8|10746.1|10745.1|10746.8|10746|10744.2|10743.5|662
1614866100000|2021-03-04 13:55:00|10746.2|10745.2|10748.7|10747.7|10749.7|10748.8|10745.4|10744.6|634
1614866400000|2021-03-04 14:00:00|10748.5|10747.8|10746.6|10745.9|10748.9|10748|10745.4|10744.5|887
1614866700000|2021-03-04 14:05:00|10746.7|10745.7|10746.5|10745.8|10747.7|10746.7|10744.7|10744|698
1614867000000|2021-03-04 14:10:00|10746|10745.5|10745.1|10744.4|10748.5|10747.5|10745|10744.2|742
1614867300000|2021-03-04 14:15:00|10745|10744.3|10743.9|10743.2|10746.1|10745.4|10743.8|10743|781
1614867600000|2021-03-04 14:20:00|10744|10743.3|10745.7|10745|10745.9|10745.2|10743.8|10742.9|468
1614867900000|2021-03-04 14:25:00|10745.8|10745.1|10745.5|10744.8|10746.4|10745.5|10744.9|10744|455
1614868200000|2021-03-04 14:30:00|10745.6|10744.9|10742.2|10741.2|10745.8|10744.9|10740.6|10739.7|662
1614868500000|2021-03-04 14:35:00|10742.5|10741.5|10739.3|10738.6|10742.5|10741.5|10737.9|10737|858
1614868800000|2021-03-04 14:40:00|10739.2|10738.5|10741.6|10740.9|10742.3|10741.4|10738.5|10737.8|678
1614869100000|2021-03-04 14:45:00|10741.7|10740.7|10745.2|10744.5|10745.4|10744.6|10741.2|10740.4|733
1614869400000|2021-03-04 14:50:00|10745.1|10744.4|10744|10743|10746.5|10745.6|10743.7|10742.8|759
1614869700000|2021-03-04 14:55:00|10743.9|10742.9|10745.2|10744.2|10746|10745|10743.6|10742.7|597
1614870000000|2021-03-04 15:00:00|10745.1|10744.1|10743.4|10742.4|10745.7|10744.9|10741.2|10740.3|713
1614870300000|2021-03-04 15:05:00|10743.5|10742.5|10747.1|10746.1|10747.8|10746.8|10742.7|10741.9|818
1614870600000|2021-03-04 15:10:00|10747.2|10746.4|10747.6|10746.6|10747.9|10746.9|10745.3|10744.6|638
1614870900000|2021-03-04 15:15:00|10747.5|10746.5|10754.2|10753.2|10756.1|10755.1|10746.4|10745.4|773
1614871200000|2021-03-04 15:20:00|10754.4|10753.4|10754.9|10753.9|10758.1|10757.1|10753.8|10753|959
1614871500000|2021-03-04 15:25:00|10754.8|10754.1|10754.1|10753.4|10755.6|10754.9|10751.6|10750.9|883
1614871800000|2021-03-04 15:30:00|10754.5|10753.5|10757.2|10756.5|10758.9|10758|10754.2|10753.4|984
1614872100000|2021-03-04 15:35:00|10757.3|10756.3|10757.5|10756.8|10759|10758.1|10756|10755.1|1016
1614872400000|2021-03-04 15:40:00|10757.7|10756.7|10759|10758.3|10760.2|10759.2|10757.1|10756.2|923
1614872700000|2021-03-04 15:45:00|10758.9|10758|10758.3|10757.6|10759.1|10758.3|10755.2|10754.2|839
1614873000000|2021-03-04 15:50:00|10758.2|10757.5|10763.6|10762.6|10765.4|10764.5|10757.8|10757|999
1614873300000|2021-03-04 15:55:00|10763.5|10762.5|10760.2|10759.2|10764.6|10763.7|10757.4|10756.6|1253
1614873600000|2021-03-04 16:00:00|10760.3|10759.3|10759.1|10758.4|10760.5|10759.7|10758|10757.2|894
1614873900000|2021-03-04 16:05:00|10759|10758.3|10759.4|10758.7|10761|10760|10757.7|10756.9|678
1614874200000|2021-03-04 16:10:00|10759.5|10758.8|10762|10761.3|10764.2|10763.3|10759.1|10758.1|777
1614874500000|2021-03-04 16:15:00|10762.1|10761.4|10758.5|10757.5|10762.5|10761.8|10758|10757.3|666
1614874800000|2021-03-04 16:20:00|10758.4|10757.4|10757.7|10757|10759.1|10758.1|10756.4|10755.5|607
1614875100000|2021-03-04 16:25:00|10757.8|10757.1|10756.5|10755.8|10758.5|10757.6|10756.2|10755.2|450
1614875400000|2021-03-04 16:30:00|10756.6|10755.9|10754.8|10754.1|10757.1|10756.2|10754|10753.1|833
1614875700000|2021-03-04 16:35:00|10755|10754|10755.3|10754.6|10756.9|10756.1|10754.8|10754|615
1614876000000|2021-03-04 16:40:00|10755.4|10754.7|10756.4|10755.4|10757|10756.1|10753.5|10752.7|726
1614876300000|2021-03-04 16:45:00|10756.3|10755.6|10755|10754.3|10756.4|10755.6|10754.4|10753.5|620
1614876600000|2021-03-04 16:50:00|10755.1|10754.4|10755.5|10754.5|10756.1|10755.2|10753.5|10752.6|603
1614876900000|2021-03-04 16:55:00|10755.4|10754.4|10759.5|10758.8|10760.1|10759.3|10754.9|10754.2|628
1614877200000|2021-03-04 17:00:00|10759.6|10758.9|10760.4|10759.4|10762.5|10761.6|10758.1|10757.1|701
1614877500000|2021-03-04 17:05:00|10760.6|10759.6|10760.2|10759.2|10761.9|10760.9|10758.9|10757.9|515
1614877800000|2021-03-04 17:10:00|10760.3|10759.3|10761.9|10760.9|10769.1|10768.1|10760.2|10759.2|1017
1614878100000|2021-03-04 17:15:00|10761.9|10760.9|10765.1|10764.1|10765.3|10764.3|10755.8|10754.8|742
1614878400000|2021-03-04 17:20:00|10764.9|10763.9|10771.9|10770.9|10773.8|10772.8|10763.7|10762.7|977
1614878700000|2021-03-04 17:25:00|10771.8|10770.8|10773.6|10772.6|10779.9|10778.9|10771.6|10770.6|1409
1614879000000|2021-03-04 17:30:00|10773.5|10772.5|10777.5|10776.5|10778.7|10777.7|10772.1|10771.1|1374
1614879300000|2021-03-04 17:35:00|10777.6|10776.6|10776.6|10775.6|10781.3|10780.3|10776.5|10775.5|1310
1614879600000|2021-03-04 17:40:00|10776.8|10775.8|10777.7|10776.7|10778.3|10777.3|10771.4|10770.4|1118
1614879900000|2021-03-04 17:45:00|10777.8|10776.8|10779.3|10778.3|10783.1|10782.1|10775.8|10774.8|1139
1614880200000|2021-03-04 17:50:00|10779.1|10778.1|10778.4|10777.4|10781.2|10780.2|10775.8|10774.8|1206
1614880500000|2021-03-04 17:55:00|10778.7|10777.7|10779.4|10778.4|10781.3|10780.3|10777.2|10776.2|1028
1614880800000|2021-03-04 18:00:00|10779.5|10778.5|10780.4|10779.4|10782.3|10781.3|10778.1|10777.1|1078
1614881100000|2021-03-04 18:05:00|10780.1|10779.1|10784.8|10783.8|10788.4|10787.4|10780.1|10779.1|1005
1614881400000|2021-03-04 18:10:00|10785|10784|10783.5|10782.5|10786.3|10785.3|10780.8|10779.8|856
1614881700000|2021-03-04 18:15:00|10783.2|10782.2|10785.4|10784.4|10785.7|10784.7|10782.7|10781.7|658
1614882000000|2021-03-04 18:20:00|10785.5|10784.5|10785.5|10784.5|10788.6|10787.6|10784.3|10783.3|671
1614882300000|2021-03-04 18:25:00|10785.6|10784.6|10783.3|10782.3|10786.3|10785.3|10783.1|10782.1|677
1614882600000|2021-03-04 18:30:00|10783.4|10782.4|10785.3|10784.3|10788.1|10787.1|10782.5|10781.5|726
1614882900000|2021-03-04 18:35:00|10785.2|10784.2|10784.9|10783.9|10785.7|10784.9|10782.1|10781.1|621
1614883200000|2021-03-04 18:40:00|10785|10784|10788.8|10787.8|10788.9|10787.9|10784.8|10783.8|562
1614883500000|2021-03-04 18:45:00|10788.7|10787.7|10790.5|10789.5|10790.6|10789.7|10788.4|10787.4|384
1614883800000|2021-03-04 18:50:00|10790.6|10789.6|10790.3|10789.3|10790.6|10789.7|10788.4|10787.4|565
1614884100000|2021-03-04 18:55:00|10789.8|10788.8|10788.9|10787.9|10790.5|10789.5|10788.5|10787.5|562
1614884400000|2021-03-04 19:00:00|10788.8|10787.8|10786|10785|10789.7|10788.7|10782.8|10781.8|691
1614884700000|2021-03-04 19:05:00|10785.9|10784.9|10783.3|10782.3|10787.3|10786.3|10783.3|10782.3|594
1614885000000|2021-03-04 19:10:00|10783.4|10782.4|10781.4|10780.4|10783.7|10782.7|10778.3|10777.3|531
1614885300000|2021-03-04 19:15:00|10781.3|10780.3|10781.3|10780.3|10784.8|10783.8|10780.8|10779.8|436
1614885600000|2021-03-04 19:20:00|10781.2|10780.2|10782.5|10781.5|10783.4|10782.4|10780.3|10779.3|403
1614885900000|2021-03-04 19:25:00|10782.6|10781.6|10785.3|10784.3|10785.8|10784.8|10781.6|10780.7|374
1614886200000|2021-03-04 19:30:00|10785.2|10784.2|10785.3|10784.3|10787.5|10786.5|10784.2|10783.2|338
1614886500000|2021-03-04 19:35:00|10785.2|10784.2|10788.3|10787.3|10788.8|10787.8|10785.2|10784.2|336
1614886800000|2021-03-04 19:40:00|10788.2|10787.2|10785.8|10784.8|10788.6|10787.6|10785.1|10784.1|344
1614887100000|2021-03-04 19:45:00|10785.7|10784.7|10785.7|10784.7|10787.2|10786.3|10783.6|10782.6|464
1614887400000|2021-03-04 19:50:00|10785.8|10784.8|10784.9|10783.9|10788.4|10787.4|10784.3|10783.3|378
1614887700000|2021-03-04 19:55:00|10785|10784|10791.8|10790.8|10792.2|10791.2|10784.4|10783.4|484
1614888000000|2021-03-04 20:00:00|10791.8|10790.8|10792.2|10791.2|10794.5|10793.5|10790.7|10789.8|498
1614888300000|2021-03-04 20:05:00|10792.3|10791.3|10791.7|10790.7|10792.5|10791.8|10789.3|10788.3|470
1614888600000|2021-03-04 20:10:00|10791.8|10790.8|10793.3|10792.3|10795.5|10794.5|10791.7|10790.7|557
1614888900000|2021-03-04 20:15:00|10793.2|10792.2|10792.6|10791.6|10794.8|10793.9|10790.1|10789.2|435
1614889200000|2021-03-04 20:20:00|10792.4|10791.7|10793.9|10793.2|10794.5|10793.5|10792|10791.2|386
1614889500000|2021-03-04 20:25:00|10794.1|10793.1|10791.4|10790.4|10794.3|10793.3|10791.3|10790.3|408
1614889800000|2021-03-04 20:30:00|10791.5|10790.5|10789.4|10788.4|10791.9|10791|10788.9|10788.1|321
1614890100000|2021-03-04 20:35:00|10789.5|10788.5|10790.7|10789.7|10791|10790|10787.9|10786.9|347
1614890400000|2021-03-04 20:40:00|10790.6|10789.6|10789.7|10788.7|10791.1|10790.1|10788.9|10788|345
1614890700000|2021-03-04 20:45:00|10789.8|10788.8|10788.9|10787.9|10790.8|10790.1|10788.1|10787.1|368
1614891000000|2021-03-04 20:50:00|10788.6|10787.6|10791.1|10790.1|10791.5|10790.5|10788.4|10787.6|305
1614891300000|2021-03-04 20:55:00|10791.4|10790.4|10789.1|10788.1|10792.6|10791.6|10788.1|10787.2|331
1614891600000|2021-03-04 21:00:00|10789.2|10788.2|10791.7|10790.7|10791.7|10790.7|10788.9|10787.9|404
1614891900000|2021-03-04 21:05:00|10791.6|10790.6|10792.2|10791.2|10793|10792|10791|10790.1|295
1614892200000|2021-03-04 21:10:00|10792.3|10791.3|10792.8|10791.8|10793.1|10792.1|10791.2|10790.2|265
1614892500000|2021-03-04 21:15:00|10792.7|10791.7|10795.2|10794.2|10795.2|10794.2|10792.6|10791.7|184
1614892800000|2021-03-04 21:20:00|10795.1|10794.1|10795.1|10794.1|10795.2|10794.3|10794.6|10793.7|130
1614893100000|2021-03-04 21:25:00|10795.2|10794.2|10796|10795|10796.1|10795.1|10794.9|10794|139
1614893400000|2021-03-04 21:30:00|10795.9|10794.9|10795.8|10795.1|10796.3|10795.3|10794.1|10793.2|224
1614893700000|2021-03-04 21:35:00|10796|10795|10797.1|10796.4|10797.9|10796.9|10795.9|10794.9|165
1614894000000|2021-03-04 21:40:00|10797.3|10796.3|10796.7|10795.7|10797.6|10796.6|10796.5|10795.5|159
1614894300000|2021-03-04 21:45:00|10796.6|10795.6|10797.3|10796.3|10797.4|10796.4|10795.7|10794.7|130
1614894600000|2021-03-04 21:50:00|10797.4|10796.4|10798.6|10797.6|10798.8|10797.8|10797.1|10796.1|242
1614894900000|2021-03-04 21:55:00|10798.5|10797.5|10798.2|10797.2|10800.4|10798.5|10797.9|10796.7|219
1614895200000|2021-03-04 22:00:00|10798.1|10797.1|10798.7|10794.8|10799.2|10797.9|10797.5|10794.1|66
1614895500000|2021-03-04 22:05:00|10799.5|10794.1|10798.2|10795|10799.5|10795.6|10797.1|10794|159
1614895800000|2021-03-04 22:10:00|10798.1|10794.9|10797.9|10795.6|10798.2|10795.6|10797.3|10794.4|121
1614896100000|2021-03-04 22:15:00|10798.1|10795.2|10798|10794.8|10798.3|10795.5|10796.2|10794.2|188
1614896400000|2021-03-04 22:20:00|10798.1|10794.7|10798.4|10796.1|10799.9|10796.4|10796.9|10791|244
1614896700000|2021-03-04 22:25:00|10798.6|10796.3|10797.6|10794.6|10798.6|10796.7|10796.7|10793.2|184
1614897000000|2021-03-04 22:30:00|10797.5|10794.9|10798.2|10795.9|10799.4|10797.3|10797.3|10794.5|261
1614897300000|2021-03-04 22:35:00|10798.1|10795.8|10799|10797.2|10799.7|10798.1|10797.8|10795.4|487
1614897600000|2021-03-04 22:40:00|10799.1|10797.3|10799.2|10797.5|10800.4|10798.3|10798.6|10796.3|618
1614897900000|2021-03-04 22:45:00|10799.1|10797.3|10799.3|10797.3|10799.7|10798.1|10798.9|10797.1|429
1614898200000|2021-03-04 22:50:00|10799.2|10797.5|10800|10797.3|10801.4|10799.4|10798.7|10794.1|789
1614898500000|2021-03-04 22:55:00|10800.1|10797.5|10799.4|10796.3|10800.5|10798.1|10797.6|10792.5|399
1614898800000|2021-03-04 23:00:00|10798.9|10796.4|10798.7|10797.7|10799.4|10798.4|10797.9|10795.6|380
1614899100000|2021-03-04 23:05:00|10798.6|10797.6|10800.3|10799.3|10800.5|10799.5|10798.6|10797.6|198
1614899400000|2021-03-04 23:10:00|10800.2|10799.2|10794.4|10793.4|10801.8|10800.8|10794.2|10793.2|413
1614899700000|2021-03-04 23:15:00|10794.3|10793.3|10796.4|10795.4|10796.6|10795.6|10794.3|10793.3|187
1614900000000|2021-03-04 23:20:00|10796.5|10795.5|10797.6|10796.6|10798|10797|10796.3|10795.3|142
1614900300000|2021-03-04 23:25:00|10797.8|10796.8|10799.1|10798.1|10799.9|10798.9|10797.8|10796.8|202
1614900600000|2021-03-04 23:30:00|10799|10798|10797.8|10796.8|10799.5|10798.6|10796.3|10795.3|242
1614900900000|2021-03-04 23:35:00|10798.1|10797.1|10797|10796|10798.2|10797.2|10796.4|10795.4|181
1614901200000|2021-03-04 23:40:00|10797.1|10796.1|10797.4|10796.4|10799.9|10798.9|10796.2|10795.2|266
1614901500000|2021-03-04 23:45:00|10797.3|10796.3|10797.7|10796.7|10799|10798|10796.8|10795.9|283
1614901800000|2021-03-04 23:50:00|10797.8|10796.8|10795.5|10794.5|10797.8|10796.8|10795|10794.2|115
1614902100000|2021-03-04 23:55:00|10795.4|10794.4|10795.5|10794.5|10796.9|10795.9|10795.2|10794.2|186
1614902400000|2021-03-05 00:00:00|10795.6|10794.6|10794.6|10793.6|10796.9|10795.9|10793.3|10792.6|445
1614902700000|2021-03-05 00:05:00|10794.7|10793.7|10793.9|10792.9|10796.6|10795.7|10793|10792|375
1614903000000|2021-03-05 00:10:00|10793.8|10792.8|10794.6|10793.9|10797.4|10796.4|10792.8|10791.8|525
1614903300000|2021-03-05 00:15:00|10794.7|10793.7|10790.4|10789.4|10794.8|10793.9|10789.6|10788.9|369
1614903600000|2021-03-05 00:20:00|10790.5|10789.5|10786.1|10785.1|10790.5|10789.5|10785.1|10784.3|476
1614903900000|2021-03-05 00:25:00|10786|10785|10789.4|10788.4|10790|10789|10785.3|10784.3|360
1614904200000|2021-03-05 00:30:00|10789.5|10788.5|10790.5|10789.5|10791.7|10790.7|10789|10788|324
1614904500000|2021-03-05 00:35:00|10790.6|10789.6|10790.3|10789.3|10791.9|10790.9|10789.4|10788.4|402
1614904800000|2021-03-05 00:40:00|10790.2|10789.2|10789.1|10788.1|10791.3|10790.3|10788|10787|337
1614905100000|2021-03-05 00:45:00|10789|10788|10788.2|10787.2|10789.3|10788.3|10786.2|10785.2|323
1614905400000|2021-03-05 00:50:00|10788.3|10787.6|10787.5|10786.5|10789.1|10788.4|10783.4|10782.4|696
1614905700000|2021-03-05 00:55:00|10787.7|10786.7|10788.6|10787.6|10790.5|10789.5|10787.1|10786.2|545
1614906000000|2021-03-05 01:00:00|10788.7|10787.7|10790.3|10789.3|10792.6|10791.7|10788.1|10787.1|545
1614906300000|2021-03-05 01:05:00|10790.2|10789.2|10790.7|10789.7|10792.3|10791.3|10788.3|10787.3|482
1614906600000|2021-03-05 01:10:00|10790.8|10789.8|10789|10788|10790.8|10789.8|10788.1|10787.3|336
1614906900000|2021-03-05 01:15:00|10788.9|10787.9|10788.5|10787.5|10790.3|10789.4|10787.7|10786.8|394
1614907200000|2021-03-05 01:20:00|10788.6|10787.6|10784|10783|10789.9|10788.9|10782.5|10781.6|419
1614907500000|2021-03-05 01:25:00|10784.3|10783.3|10785.7|10784.7|10786.4|10785.4|10784.2|10783.2|289
1614907800000|2021-03-05 01:30:00|10785.8|10785.1|10785|10784|10786.2|10785.4|10783.4|10782.4|445
1614908100000|2021-03-05 01:35:00|10785.1|10784.1|10786.8|10786.1|10786.9|10786.1|10782.8|10782|495
1614908400000|2021-03-05 01:40:00|10786.6|10785.9|10786|10785.3|10787.6|10786.7|10785.5|10784.6|419
1614908700000|2021-03-05 01:45:00|10786.1|10785.4|10788.8|10787.8|10789|10788.3|10786.1|10785.4|408
1614909000000|2021-03-05 01:50:00|10788.6|10787.9|10785.5|10784.8|10789.5|10788.6|10785.4|10784.6|296
1614909300000|2021-03-05 01:55:00|10785.4|10784.7|10787.3|10786.3|10788.5|10787.8|10785.4|10784.6|286
1614909600000|2021-03-05 02:00:00|10787.4|10786.4|10787.6|10786.6|10788.6|10787.8|10786.2|10785.5|283
1614909900000|2021-03-05 02:05:00|10787.5|10786.8|10789|10788.3|10790.7|10789.9|10786.5|10785.7|327
1614910200000|2021-03-05 02:10:00|10789.1|10788.4|10790.6|10789.9|10793.2|10792.2|10788.9|10788.2|366
1614910500000|2021-03-05 02:15:00|10790.5|10789.8|10790.4|10789.4|10791.3|10790.5|10790|10789.1|317
1614910800000|2021-03-05 02:20:00|10790.3|10789.3|10792.1|10791.1|10793.5|10792.7|10790.1|10789.1|323
1614911100000|2021-03-05 02:25:00|10792.2|10791.2|10794.6|10793.6|10794.7|10793.7|10792.1|10791.2|342
1614911400000|2021-03-05 02:30:00|10794.5|10793.5|10793.5|10792.8|10795.8|10794.8|10793.4|10792.7|279
1614911700000|2021-03-05 02:35:00|10793.6|10792.9|10791.3|10790.3|10794|10793.1|10791|10790.2|275
1614912000000|2021-03-05 02:40:00|10791.4|10790.4|10793.5|10792.8|10793.9|10793.1|10791.2|10790.2|249
1614912300000|2021-03-05 02:45:00|10793.6|10792.9|10791.2|10790.5|10793.7|10792.9|10791|10790.3|205
1614912600000|2021-03-05 02:50:00|10791.3|10790.3|10790.7|10789.7|10792.8|10791.8|10789.6|10788.7|215
1614912900000|2021-03-05 02:55:00|10790.5|10789.8|10790.6|10789.9|10791.5|10790.8|10789.1|10788.4|295
1614913200000|2021-03-05 03:00:00|10790.8|10790.1|10791.8|10791.1|10792.6|10791.9|10790.7|10789.9|249
1614913500000|2021-03-05 03:05:00|10791.9|10791.2|10793|10792.3|10793.9|10793.1|10791.8|10791.1|248
1614913800000|2021-03-05 03:10:00|10793.1|10792.4|10792|10791|10793.8|10793.1|10791.8|10791|304
1614914100000|2021-03-05 03:15:00|10792.1|10791.1|10793.2|10792.2|10794.6|10793.6|10791.1|10790.3|338
1614914400000|2021-03-05 03:20:00|10793.1|10792.1|10791.3|10790.3|10793.2|10792.2|10790.6|10789.7|259
1614914700000|2021-03-05 03:25:00|10791.4|10790.4|10790.8|10790.1|10792.2|10791.3|10790.1|10789.2|210
1614915000000|2021-03-05 03:30:00|10790.9|10790.2|10791.7|10790.7|10791.8|10791|10789.8|10788.8|304
1614915300000|2021-03-05 03:35:00|10791.8|10790.8|10792.8|10791.8|10793.8|10792.8|10791.8|10790.8|254
1614915600000|2021-03-05 03:40:00|10792.7|10791.7|10793.9|10793.2|10794.1|10793.2|10791.9|10791.1|191
1614915900000|2021-03-05 03:45:00|10793.8|10793.1|10795.1|10794.1|10796.9|10795.9|10793.8|10793.1|236
1614916200000|2021-03-05 03:50:00|10795|10794|10796.1|10795.4|10796.7|10795.9|10794.1|10793.2|224
1614916500000|2021-03-05 03:55:00|10796|10795.3|10796|10795.3|10796.4|10795.5|10795|10794.1|280
1614916800000|2021-03-05 04:00:00|10796.1|10795.4|10799.2|10798.5|10799.5|10798.8|10795.8|10794.8|288
1614917100000|2021-03-05 04:05:00|10799.3|10798.6|10797.4|10796.7|10799.9|10799.2|10796.1|10795.4|299
1614917400000|2021-03-05 04:10:00|10797.3|10796.6|10800.1|10799.4|10800.4|10799.6|10797.3|10796.4|249
1614917700000|2021-03-05 04:15:00|10800.2|10799.5|10803.6|10802.6|10804.2|10803.3|10800.1|10799.4|374
1614918000000|2021-03-05 04:20:00|10803.7|10802.7|10805.2|10804.5|10809.1|10808.1|10803.3|10802.3|401
1614918300000|2021-03-05 04:25:00|10805.3|10804.6|10809.4|10808.4|10809.8|10809|10805|10804.3|490
1614918600000|2021-03-05 04:30:00|10809.5|10808.5|10809.2|10808.2|10810.2|10809.2|10807.2|10806.4|346
1614918900000|2021-03-05 04:35:00|10809.1|10808.1|10807.7|10807|10809.9|10808.9|10807.7|10807|227
1614919200000|2021-03-05 04:40:00|10807.6|10806.9|10808.2|10807.5|10809.3|10808.4|10807.2|10806.5|271
1614919500000|2021-03-05 04:45:00|10808.3|10807.6|10806.7|10805.7|10808.9|10807.9|10806.3|10805.4|322
1614919800000|2021-03-05 04:50:00|10806.8|10805.8|10806.4|10805.4|10808|10807|10806.3|10805.3|191
1614920100000|2021-03-05 04:55:00|10806.3|10805.3|10806.3|10805.3|10808.9|10807.9|10805.2|10804.4|360
1614920400000|2021-03-05 05:00:00|10806.2|10805.5|10806|10805.3|10807.4|10806.4|10805.6|10804.9|168
1614920700000|2021-03-05 05:05:00|10806.1|10805.4|10806.1|10805.4|10807.1|10806.1|10805.1|10804.4|208
1614921000000|2021-03-05 05:10:00|10806|10805.3|10805.7|10804.7|10806.5|10805.8|10804.9|10804.1|185
1614921300000|2021-03-05 05:15:00|10805.8|10804.8|10804.8|10804.1|10805.8|10804.8|10804.3|10803.6|213
1614921600000|2021-03-05 05:20:00|10804.9|10804.2|10803|10802.3|10805.1|10804.2|10802.9|10802.1|153
1614921900000|2021-03-05 05:25:00|10803.1|10802.1|10803|10802.3|10803.7|10802.9|10802.5|10801.6|177
1614922200000|2021-03-05 05:30:00|10803.2|10802.2|10804.6|10803.6|10805.2|10804.3|10803|10802|272
1614922500000|2021-03-05 05:35:00|10804.5|10803.5|10803.3|10802.3|10804.8|10804.1|10802.4|10801.6|185
1614922800000|2021-03-05 05:40:00|10803.4|10802.4|10807.2|10806.5|10807.5|10806.8|10803.2|10802.4|266
1614923100000|2021-03-05 05:45:00|10807.3|10806.6|10808.8|10807.8|10809.3|10808.4|10806.6|10805.9|344
1614923400000|2021-03-05 05:50:00|10808.7|10807.7|10809.4|10808.4|10809.4|10808.4|10807.8|10806.8|285
1614923700000|2021-03-05 05:55:00|10809.3|10808.3|10811.5|10810.5|10813.2|10812.2|10809.3|10808.3|413
1614924000000|2021-03-05 06:00:00|10811.6|10810.6|10811.9|10811.2|10812.4|10811.5|10809.8|10809|423
1614924300000|2021-03-05 06:05:00|10811.8|10811.1|10816.8|10815.8|10817.9|10816.9|10811.6|10810.9|504
1614924600000|2021-03-05 06:10:00|10816.1|10815.4|10819.9|10818.9|10821.2|10820.2|10816.1|10815.1|467
1614924900000|2021-03-05 06:15:00|10819.6|10818.8|10817.8|10816.8|10820|10819.1|10817.6|10816.6|281
1614925200000|2021-03-05 06:20:00|10817.5|10816.5|10815.4|10814.4|10817.6|10816.8|10812.8|10811.9|491
1614925500000|2021-03-05 06:25:00|10815.3|10814.6|10814|10813|10815.7|10814.9|10812.9|10811.9|296
1614925800000|2021-03-05 06:30:00|10814.1|10813.1|10815.5|10814.5|10815.8|10814.9|10813.6|10812.8|245
1614926100000|2021-03-05 06:35:00|10815.2|10814.2|10819|10818|10819.1|10818.1|10815.1|10814.1|304
1614926400000|2021-03-05 06:40:00|10818.9|10817.9|10825.3|10824.3|10826.5|10825.6|10818.7|10817.7|403
1614926700000|2021-03-05 06:45:00|10825.4|10824.4|10825.2|10824.2|10826.4|10825.5|10822.8|10821.9|397
1614927000000|2021-03-05 06:50:00|10825.1|10824.1|10826.4|10825.4|10827.5|10826.5|10824|10823|261
1614927300000|2021-03-05 06:55:00|10826.3|10825.3|10829.1|10828.1|10830.2|10829.2|10826.3|10825.3|362
1614927600000|2021-03-05 07:00:00|10829.2|10828.2|10834.6|10833.9|10835.4|10834.4|10828.2|10827.2|548
1614927900000|2021-03-05 07:05:00|10834.5|10833.8|10828.3|10827.3|10834.8|10833.9|10827.1|10826.2|541
1614928200000|2021-03-05 07:10:00|10828.2|10827.2|10827.4|10826.4|10830|10829|10826.5|10825.6|412
1614928500000|2021-03-05 07:15:00|10827.3|10826.3|10826.4|10825.4|10828.2|10827.3|10824.3|10823.4|420
1614928800000|2021-03-05 07:20:00|10826.5|10825.5|10826.4|10825.7|10828.9|10828.1|10825.2|10824.5|466
1614929100000|2021-03-05 07:25:00|10826.5|10825.8|10824.5|10823.5|10826.9|10825.9|10824|10823.3|473
1614929400000|2021-03-05 07:30:00|10824.4|10823.4|10824|10823.3|10824.8|10823.8|10821.1|10820.3|400
1614929700000|2021-03-05 07:35:00|10824.1|10823.4|10825.2|10824.2|10825.2|10824.2|10822.1|10821.4|359
1614930000000|2021-03-05 07:40:00|10825.1|10824.1|10824|10823|10827.8|10827|10823.9|10822.9|387
1614930300000|2021-03-05 07:45:00|10823.9|10822.9|10825.1|10824.4|10825.8|10825|10821.8|10821.1|560
1614930600000|2021-03-05 07:50:00|10824.9|10824.2|10826|10825|10826|10825.2|10823|10822.1|384
1614930900000|2021-03-05 07:55:00|10826.1|10825.1|10826.6|10825.6|10828.6|10827.8|10825.2|10824.3|479
1614931200000|2021-03-05 08:00:00|10826.7|10825.7|10831.9|10831.2|10832.2|10831.4|10826.3|10825.6|683
1614931500000|2021-03-05 08:05:00|10832|10831.3|10833.7|10832.7|10835|10834|10830.1|10829.4|578
1614931800000|2021-03-05 08:10:00|10833.6|10832.6|10831.5|10830.5|10833.7|10832.7|10828.9|10828.1|562
1614932100000|2021-03-05 08:15:00|10831.4|10830.4|10836.3|10835.3|10836.8|10836|10830.1|10829.1|562
1614932400000|2021-03-05 08:20:00|10836.2|10835.2|10836|10835|10839.2|10838.5|10835.5|10834.8|489
1614932700000|2021-03-05 08:25:00|10835.9|10834.9|10837.1|10836.4|10838.1|10837.3|10834.6|10833.7|522
1614933000000|2021-03-05 08:30:00|10837|10836.3|10835.7|10834.7|10837.8|10837|10833.7|10832.9|497
1614933300000|2021-03-05 08:35:00|10835.8|10835.1|10838.7|10838|10839.4|10838.7|10835.8|10835.1|364
1614933600000|2021-03-05 08:40:00|10838.8|10838.1|10842.7|10841.7|10842.9|10841.9|10838|10837.2|408
1614933900000|2021-03-05 08:45:00|10843.1|10842.1|10848|10847.3|10849.6|10848.6|10842|10841.3|520
1614934200000|2021-03-05 08:50:00|10847.9|10847.2|10846.8|10845.8|10848.2|10847.5|10844.9|10843.9|484
1614934500000|2021-03-05 08:55:00|10846.7|10845.7|10843|10842|10847.3|10846.3|10841.5|10840.6|555
1614934800000|2021-03-05 09:00:00|10842.9|10841.9|10841.4|10840.7|10844.1|10843.1|10839.7|10839|496
1614935100000|2021-03-05 09:05:00|10841.5|10840.4|10843.3|10842.6|10844.4|10843.5|10840.5|10839.8|406
1614935400000|2021-03-05 09:10:00|10843.4|10842.7|10845.3|10844.6|10847.4|10846.6|10843.2|10842.5|470
1614935700000|2021-03-05 09:15:00|10845.2|10844.5|10848.1|10847.1|10851.7|10850.7|10844.9|10844.2|625
1614936000000|2021-03-05 09:20:00|10847.8|10847.2|10849.4|10848.7|10849.9|10849.2|10847.1|10846.2|405
1614936300000|2021-03-05 09:25:00|10849.3|10848.6|10847.8|10847.1|10852.7|10851.7|10847.8|10846.9|480
1614936600000|2021-03-05 09:30:00|10847.7|10847|10848.1|10847.4|10849.9|10849.2|10846.9|10846.2|510
1614936900000|2021-03-05 09:35:00|10848|10847.3|10846|10845|10848.2|10847.4|10843.9|10843.2|340
1614937200000|2021-03-05 09:40:00|10846.1|10845.1|10847.7|10846.7|10850.1|10849.3|10845.7|10844.8|499
1614937500000|2021-03-05 09:45:00|10847.6|10846.6|10845.9|10845.2|10847.7|10846.9|10844.7|10844|407
1614937800000|2021-03-05 09:50:00|10845.7|10845|10846|10845|10848.4|10847.6|10845.1|10844.4|395
1614938100000|2021-03-05 09:55:00|10846.2|10845.3|10845.8|10845.1|10848.5|10847.7|10845.7|10845|388
1614938400000|2021-03-05 10:00:00|10845.9|10845.2|10844.9|10844.2|10847.3|10846.5|10844.7|10843.7|338
1614938700000|2021-03-05 10:05:00|10845|10844.3|10847.5|10846.5|10848|10847.1|10845|10844.2|334
1614939000000|2021-03-05 10:10:00|10847.4|10846.4|10847.4|10846.7|10850.5|10849.5|10846.2|10845.5|344
1614939300000|2021-03-05 10:15:00|10847.6|10846.9|10848.9|10847.9|10850.8|10849.9|10847.6|10846.8|315
1614939600000|2021-03-05 10:20:00|10848.7|10848|10850.2|10849.5|10850.4|10849.6|10848.4|10847.7|285
1614939900000|2021-03-05 10:25:00|10850.1|10849.4|10850.7|10850|10851.3|10850.6|10848.6|10847.8|387
1614940200000|2021-03-05 10:30:00|10850.6|10849.9|10850.7|10850|10852.8|10851.8|10850.1|10849.4|332
1614940500000|2021-03-05 10:35:00|10850.8|10850.1|10851.5|10850.8|10852|10851.2|10849.4|10848.6|246
1614940800000|2021-03-05 10:40:00|10851.6|10850.9|10850.3|10849.6|10852.8|10852|10849.3|10848.5|338
1614941100000|2021-03-05 10:45:00|10850.4|10849.7|10853.8|10853.1|10854.5|10853.6|10850.3|10849.6|234
1614941400000|2021-03-05 10:50:00|10853.9|10853.2|10853.7|10853|10855.9|10855.2|10852.7|10852|271
1614941700000|2021-03-05 10:55:00|10853.8|10853.1|10854|10853.3|10855.6|10854.9|10853.2|10852.5|293
1614942000000|2021-03-05 11:00:00|10854.1|10853.4|10853.5|10852.8|10855.8|10855.1|10852.7|10851.9|323
1614942300000|2021-03-05 11:05:00|10853.4|10852.7|10852.4|10851.7|10853.9|10853.2|10851.9|10851.1|281
1614942600000|2021-03-05 11:10:00|10852.5|10851.8|10855|10854.3|10855.3|10854.5|10851.2|10850.4|284
1614942900000|2021-03-05 11:15:00|10854.9|10854.2|10854.7|10854|10854.9|10854.2|10853.1|10852.3|256
1614943200000|2021-03-05 11:20:00|10854.8|10854.1|10853.1|10852.4|10855.1|10854.4|10852.1|10851.4|258
1614943500000|2021-03-05 11:25:00|10853.5|10852.8|10852.8|10851.8|10853.7|10852.9|10851.3|10850.5|297
1614943800000|2021-03-05 11:30:00|10852.7|10851.7|10834.3|10833.3|10856|10855.2|10824|10822.3|888
1614944100000|2021-03-05 11:35:00|10834.7|10833.7|10833.3|10832.3|10837|10836|10827|10826|758
1614944400000|2021-03-05 11:40:00|10833.2|10832.2|10839.5|10838.5|10840.2|10839.2|10830.2|10829.2|631
1614944700000|2021-03-05 11:45:00|10839.1|10838.4|10837.3|10836.3|10840|10839|10835.3|10834.4|502
1614945000000|2021-03-05 11:50:00|10837.2|10836.2|10838.6|10837.6|10839.9|10838.9|10836.6|10835.6|443
1614945300000|2021-03-05 11:55:00|10838.5|10837.5|10840.3|10839.3|10842|10841|10838.4|10837.5|530
1614945600000|2021-03-05 12:00:00|10840.2|10839.2|10844.5|10843.5|10845.9|10844.9|10839.8|10838.8|566
1614945900000|2021-03-05 12:05:00|10844.7|10843.7|10839.4|10838.4|10846.3|10845.4|10839.2|10838.2|472
1614946200000|2021-03-05 12:10:00|10839.3|10838.3|10836.6|10835.6|10840.9|10839.9|10835.3|10834.4|489
1614946500000|2021-03-05 12:15:00|10836.7|10835.7|10832.5|10831.5|10839.1|10838.1|10831.3|10830.5|511
1614946800000|2021-03-05 12:20:00|10832.6|10831.6|10825.9|10824.9|10833.6|10832.6|10824.6|10823.7|498
1614947100000|2021-03-05 12:25:00|10826|10825|10827.6|10826.6|10828.7|10827.7|10822.9|10821.9|429
1614947400000|2021-03-05 12:30:00|10827.7|10826.7|10832.6|10831.6|10833|10832|10827.7|10826.7|409
1614947700000|2021-03-05 12:35:00|10832.7|10831.7|10835.3|10834.3|10836.7|10835.7|10831.4|10830.7|525
1614948000000|2021-03-05 12:40:00|10835.2|10834.2|10833.7|10832.7|10835.4|10834.5|10831.1|10830.2|407
1614948300000|2021-03-05 12:45:00|10833.6|10832.6|10831.2|10830.2|10835.5|10834.7|10830.9|10830.1|401
1614948600000|2021-03-05 12:50:00|10831.1|10830.1|10835.4|10834.7|10836.5|10835.8|10831|10830.1|461
1614948900000|2021-03-05 12:55:00|10835.3|10834.6|10827|10826|10836.2|10835.3|10826.5|10825.5|515
1614949200000|2021-03-05 13:00:00|10826.9|10825.9|10829.1|10828.1|10829.9|10828.9|10824.7|10823.9|652
1614949500000|2021-03-05 13:05:00|10829.2|10828.2|10830.9|10829.9|10831.5|10830.6|10826.9|10826.1|475
1614949800000|2021-03-05 13:10:00|10830.8|10829.8|10831.4|10830.7|10832.5|10831.8|10829.4|10828.6|384
1614950100000|2021-03-05 13:15:00|10831.3|10830.6|10834|10833.3|10834.9|10834|10828.8|10828.1|505
1614950400000|2021-03-05 13:20:00|10834.1|10833.4|10833.6|10832.9|10834.7|10833.8|10830.1|10829.1|554
1614950700000|2021-03-05 13:25:00|10833.7|10833|10836.4|10830.4|10839.2|10836.4|10831.4|10830.1|352
1614951000000|2021-03-05 13:30:00|10836.6|10830.6|10855.2|10854.2|10864.9|10863.9|10835.2|10829.2|1063
1614951300000|2021-03-05 13:35:00|10855.4|10854.4|10851.8|10850.8|10858.4|10857.4|10848.4|10847.4|883
1614951600000|2021-03-05 13:40:00|10852|10851|10840.5|10839.5|10854.4|10853.4|10840.3|10838.9|810
1614951900000|2021-03-05 13:45:00|10840.4|10839.4|10840.5|10839.5|10842.5|10841.5|10834.5|10833.5|943
1614952200000|2021-03-05 13:50:00|10840.7|10839.7|10847.2|10846.2|10849.9|10848.9|10840.5|10839.5|967
1614952500000|2021-03-05 13:55:00|10847.3|10846.3|10847|10846|10850.4|10849.5|10845.1|10844.1|742
1614952800000|2021-03-05 14:00:00|10847.1|10846.1|10836.5|10835.5|10847.6|10846.6|10835.1|10834.1|967
1614953100000|2021-03-05 14:05:00|10836.4|10835.4|10832.3|10831.3|10839.7|10838.8|10831.4|10830.4|784
1614953400000|2021-03-05 14:10:00|10832.1|10831.1|10826.4|10825.4|10834.1|10833.1|10826.2|10825.2|804
1614953700000|2021-03-05 14:15:00|10826.3|10825.3|10821.5|10820.5|10826.7|10825.7|10816.9|10815.9|996
1614954000000|2021-03-05 14:20:00|10821.6|10820.6|10824.3|10823.3|10824.9|10823.9|10814.4|10813.4|777
1614954300000|2021-03-05 14:25:00|10824.6|10823.6|10824.9|10824.2|10827|10826|10820.2|10819.2|701
1614954600000|2021-03-05 14:30:00|10825.2|10823.4|10832.9|10832.2|10832.9|10832.2|10824.1|10823.4|743
1614954900000|2021-03-05 14:35:00|10833.3|10832.3|10836.5|10835.5|10837|10836.2|10830.8|10829.9|648
1614955200000|2021-03-05 14:40:00|10836.2|10835.2|10832.1|10831.1|10836.2|10835.2|10828.2|10827.3|621
1614955500000|2021-03-05 14:45:00|10832.2|10831.2|10839.6|10838.6|10840.1|10839.1|10831.6|10830.9|637
1614955800000|2021-03-05 14:50:00|10839.8|10838.8|10842.1|10841.1|10843.9|10843|10837.8|10836.8|946
1614956100000|2021-03-05 14:55:00|10842.2|10841.2|10832.5|10831.5|10842.8|10841.8|10831.4|10830.4|788
1614956400000|2021-03-05 15:00:00|10832.3|10831.3|10825.4|10824.4|10836.2|10835.2|10825.1|10824.1|772
1614956700000|2021-03-05 15:05:00|10825.6|10824.6|10821.7|10820.7|10827|10826|10817.9|10816.9|948
1614957000000|2021-03-05 15:10:00|10821.6|10820.6|10825.9|10824.9|10827.1|10826.1|10821|10820.2|814
1614957300000|2021-03-05 15:15:00|10826.3|10825.3|10821.9|10820.9|10826.8|10825.9|10818.9|10817.9|749
1614957600000|2021-03-05 15:20:00|10822.1|10821.1|10818.1|10817.1|10823.1|10822.1|10816.8|10815.8|741
1614957900000|2021-03-05 15:25:00|10818|10817|10814.3|10813.3|10818.1|10817.2|10810.3|10809.3|861
1614958200000|2021-03-05 15:30:00|10814.7|10813.7|10813.9|10812.9|10818.2|10817.2|10812.9|10812.1|789
1614958500000|2021-03-05 15:35:00|10814|10813|10820.2|10819.2|10820.3|10819.5|10812.1|10811.1|755
1614958800000|2021-03-05 15:40:00|10820.1|10819.1|10817.1|10816.1|10823.1|10822.3|10817.1|10816.1|644
1614959100000|2021-03-05 15:45:00|10817.3|10816.3|10810.2|10809.2|10819.1|10818.3|10810.1|10809.1|767
1614959400000|2021-03-05 15:50:00|10810.7|10809.7|10813.7|10812.7|10817.1|10816.1|10810.2|10809.2|672
1614959700000|2021-03-05 15:55:00|10813.6|10812.6|10826.4|10825.4|10826.8|10825.8|10813.4|10812.4|937
1614960000000|2021-03-05 16:00:00|10826.1|10825.1|10830.7|10829.7|10830.9|10830.1|10824|10823|861
1614960300000|2021-03-05 16:05:00|10830.6|10829.6|10828.8|10827.8|10833|10832|10826.9|10825.9|557
1614960600000|2021-03-05 16:10:00|10828.9|10827.9|10827|10826|10829.6|10828.6|10824.8|10823.8|502
1614960900000|2021-03-05 16:15:00|10827.1|10826.1|10824.8|10823.8|10827.2|10826.2|10823.6|10822.6|500
1614961200000|2021-03-05 16:20:00|10824.7|10823.7|10823.4|10822.4|10825.1|10824.2|10820.3|10819.3|619
1614961500000|2021-03-05 16:25:00|10823.5|10822.5|10825.3|10824.3|10826.7|10825.7|10821.1|10820.1|611
1614961800000|2021-03-05 16:30:00|10825.4|10824.4|10828.7|10827.7|10828.7|10827.7|10823.7|10822.8|615
1614962100000|2021-03-05 16:35:00|10828.5|10827.8|10824.7|10823.7|10829.3|10828.4|10823.6|10822.6|591
1614962400000|2021-03-05 16:40:00|10824.8|10823.8|10823.8|10822.8|10825.8|10824.8|10822.2|10821.4|594
1614962700000|2021-03-05 16:45:00|10824.1|10823.1|10827.4|10826.4|10830.1|10829.1|10823.9|10823.1|581
1614963000000|2021-03-05 16:50:00|10827.3|10826.3|10828.5|10827.8|10830.2|10829.3|10826.2|10825.4|605
1614963300000|2021-03-05 16:55:00|10828.4|10827.7|10825.5|10824.5|10829.8|10829.1|10824.9|10823.9|652
1614963600000|2021-03-05 17:00:00|10825.3|10824.3|10823.9|10822.9|10826.7|10825.8|10823.4|10822.4|513
1614963900000|2021-03-05 17:05:00|10824|10823|10826.5|10825.5|10827.6|10826.6|10823.9|10822.9|446
1614964200000|2021-03-05 17:10:00|10826.3|10825.3|10825.7|10824.7|10828.4|10827.4|10824.9|10823.9|546
1614964500000|2021-03-05 17:15:00|10825.9|10824.9|10826.1|10825.1|10827|10826.2|10822.8|10821.8|612
1614964800000|2021-03-05 17:20:00|10826|10825.3|10826.9|10825.9|10829.3|10828.5|10825.9|10824.9|511
1614965100000|2021-03-05 17:25:00|10826.8|10825.8|10826.2|10825.2|10829|10828.1|10824.7|10823.8|564
1614965400000|2021-03-05 17:30:00|10826.3|10825.3|10828|10827|10828.4|10827.4|10824.7|10823.7|511
1614965700000|2021-03-05 17:35:00|10828.1|10827.1|10829.9|10828.9|10830.4|10829.5|10827.7|10826.7|517
1614966000000|2021-03-05 17:40:00|10829.7|10828.7|10829.4|10828.4|10831|10830.3|10828.1|10827.1|466
1614966300000|2021-03-05 17:45:00|10829.3|10828.3|10828.1|10827.4|10829.8|10828.9|10827.2|10826.2|452
1614966600000|2021-03-05 17:50:00|10828.3|10827.3|10826.2|10825.2|10829.8|10828.8|10824.6|10823.6|669
1614966900000|2021-03-05 17:55:00|10826.3|10825.3|10828.9|10827.9|10829.4|10828.5|10825.5|10824.5|614
1614967200000|2021-03-05 18:00:00|10828.7|10827.7|10830.1|10829.1|10830.4|10829.4|10827|10826.1|743
1614967500000|2021-03-05 18:05:00|10830|10829|10829.9|10828.9|10832.7|10831.7|10828.6|10827.6|605
1614967800000|2021-03-05 18:10:00|10829.8|10828.8|10829.3|10828.3|10831.1|10830.1|10829|10828|363
1614968100000|2021-03-05 18:15:00|10829.2|10828.2|10827|10826.3|10829.8|10828.8|10825.6|10824.6|462
1614968400000|2021-03-05 18:20:00|10826.9|10826.2|10828.3|10827.3|10828.8|10827.9|10826.3|10825.3|566
1614968700000|2021-03-05 18:25:00|10828.2|10827.2|10829.7|10828.7|10830.5|10829.5|10827.8|10826.8|418
1614969000000|2021-03-05 18:30:00|10829.6|10828.6|10826.7|10825.7|10829.7|10828.7|10826.1|10825.1|330
1614969300000|2021-03-05 18:35:00|10826.8|10825.8|10828.5|10827.5|10829.9|10829|10826.3|10825.4|322
1614969600000|2021-03-05 18:40:00|10828.4|10827.4|10828.4|10827.4|10829|10828|10827.8|10826.8|264
1614969900000|2021-03-05 18:45:00|10828.3|10827.3|10828.4|10827.4|10829.6|10828.6|10826.7|10825.8|329
1614970200000|2021-03-05 18:50:00|10828.3|10827.3|10829.5|10828.5|10830|10829.1|10827.1|10826.3|261
1614970500000|2021-03-05 18:55:00|10829.4|10828.4|10829.3|10828.3|10829.8|10828.9|10828.4|10827.5|213
1614970800000|2021-03-05 19:00:00|10829.4|10828.4|10827.6|10826.6|10829.4|10828.4|10827.3|10826.5|297
1614971100000|2021-03-05 19:05:00|10827.7|10826.7|10828.2|10827.2|10829.2|10828.2|10827.4|10826.5|287
1614971400000|2021-03-05 19:10:00|10828.1|10827.1|10828.8|10827.8|10829.9|10829|10827.8|10826.8|300
1614971700000|2021-03-05 19:15:00|10828.9|10827.9|10832.7|10832|10833|10832.1|10828|10827.2|398
1614972000000|2021-03-05 19:20:00|10832.8|10832.1|10832.9|10831.9|10835|10834|10832.6|10831.8|343
1614972300000|2021-03-05 19:25:00|10832.8|10832.1|10834.8|10834.1|10835.1|10834.2|10832.7|10831.8|183
1614972600000|2021-03-05 19:30:00|10834.7|10834|10832.9|10831.9|10835.3|10834.4|10832.8|10831.9|347
1614972900000|2021-03-05 19:35:00|10833|10832|10833.7|10832.7|10834.5|10833.6|10832.9|10831.9|175
1614973200000|2021-03-05 19:40:00|10833.5|10832.5|10833.1|10832.1|10833.8|10832.8|10832.9|10832|193
1614973500000|2021-03-05 19:45:00|10833|10832.3|10830.5|10829.8|10833.2|10832.4|10830.3|10829.4|213
1614973800000|2021-03-05 19:50:00|10830.6|10829.9|10831.6|10830.6|10832.2|10831.5|10830|10829.1|266
1614974100000|2021-03-05 19:55:00|10831.7|10830.7|10834.5|10833.5|10834.5|10833.5|10831.3|10830.4|192
1614974400000|2021-03-05 20:00:00|10834.3|10833.6|10833.6|10832.6|10835.5|10834.6|10833.4|10832.5|272
1614974700000|2021-03-05 20:05:00|10833.7|10832.7|10836.7|10835.7|10837.1|10836.1|10833.4|10832.5|251
1614975000000|2021-03-05 20:10:00|10836.8|10835.8|10837.8|10836.8|10838.1|10837.1|10835.9|10835|266
1614975300000|2021-03-05 20:15:00|10837.7|10836.7|10836|10835|10837.8|10836.8|10835.6|10834.6|241
1614975600000|2021-03-05 20:20:00|10835.9|10834.9|10837.3|10836.3|10837.7|10836.8|10835|10834.1|223
1614975900000|2021-03-05 20:25:00|10836.9|10835.9|10832.3|10831.3|10838.9|10837.9|10832.3|10831.3|348
1614976200000|2021-03-05 20:30:00|10832.4|10831.4|10832.6|10831.6|10833.6|10832.6|10832|10831.1|189
1614976500000|2021-03-05 20:35:00|10832.5|10831.5|10832.3|10831.3|10832.5|10831.5|10831.3|10830.3|154
1614976800000|2021-03-05 20:40:00|10832.2|10831.2|10831.6|10830.6|10833.1|10832.1|10831.5|10830.5|156
1614977100000|2021-03-05 20:45:00|10831.7|10830.7|10830.9|10829.9|10831.9|10831|10830.6|10829.6|212
1614977400000|2021-03-05 20:50:00|10830.8|10829.8|10831|10830.3|10831.4|10830.4|10830.4|10829.4|285
1614977700000|2021-03-05 20:55:00|10831.3|10830.4|10835.1|10834.1|10835.2|10834.2|10831.3|10830.3|237
1614978000000|2021-03-05 21:00:00|10835.3|10834.3|10837.3|10836.3|10837.7|10836.7|10834.9|10833.9|303
1614978300000|2021-03-05 21:05:00|10837.4|10836.4|10836.2|10835.2|10837.4|10836.4|10836|10835|320
1614978600000|2021-03-05 21:10:00|10836.1|10835.1|10838.3|10837.3|10838.3|10837.3|10836|10835|217
1614978900000|2021-03-05 21:15:00|10838.2|10837.2|10837.8|10836.8|10838.8|10837.8|10837.4|10836.4|200
1614979200000|2021-03-05 21:20:00|10837.9|10836.9|10838.6|10837.6|10839|10838|10837.7|10836.7|168
1614979500000|2021-03-05 21:25:00|10838.5|10837.5|10838.1|10837.1|10838.7|10837.7|10838.1|10837.1|149
1614979800000|2021-03-05 21:30:00|10837.9|10836.9|10836.5|10835.5|10837.9|10836.9|10836.3|10835.3|160
1614980100000|2021-03-05 21:35:00|10836.4|10835.4|10837.1|10836.1|10837.9|10836.9|10835.9|10834.9|381
1614980400000|2021-03-05 21:40:00|10837.2|10836.2|10836.5|10835.5|10838.2|10837.2|10836.5|10835.5|499
1614980700000|2021-03-05 21:45:00|10836.4|10835.4|10837.3|10836.3|10837.6|10836.6|10835.7|10834.7|527
1614981000000|2021-03-05 21:50:00|10837.4|10836.4|10839|10838|10840.1|10839.1|10837.2|10836.2|391
1614981300000|2021-03-05 21:55:00|10839.2|10838.2|10840.8|10835.8|10844.4|10840.4|10839.2|10835.5|343
1615150800000|2021-03-07 21:00:00|10851.7|10840.7|10848.2|10842.6|10851.7|10843.8|10847.2|10835.3|48
1615151100000|2021-03-07 21:05:00|10847.8|10842.7|10848.1|10842.9|10850.6|10843.9|10846.9|10839.8|32
1615151400000|2021-03-07 21:10:00|10847.7|10842|10847.7|10841.8|10849.9|10843.8|10847.6|10841.1|39
1615151700000|2021-03-07 21:15:00|10848.1|10842.7|10848|10843|10850|10843.8|10841.9|10829.9|41
1615152000000|2021-03-07 21:20:00|10847.8|10842.3|10848.6|10840.5|10849.9|10843.5|10846.8|10840.5|17
1615152300000|2021-03-07 21:25:00|10848.4|10843.3|10839.2|10827.2|10849.6|10843.3|10833.7|10821.7|38
1615152600000|2021-03-07 21:30:00|10842.5|10830.5|10840.2|10831.9|10842.6|10831.9|10839.1|10827.6|17
1615152900000|2021-03-07 21:35:00|10840.6|10831.3|10842.6|10830.6|10844.2|10832.2|10840.1|10828.9|23
1615153200000|2021-03-07 21:40:00|10842.3|10830.3|10842.6|10830.6|10842.8|10831.9|10840.1|10830.3|9
1615153500000|2021-03-07 21:45:00|10840.1|10831.9|10840.1|10831.9|10840.1|10831.9|10840.1|10831.9|1
1615153800000|2021-03-07 21:50:00|10842.6|10830.6|10840.1|10831.9|10842.6|10833.6|10838.4|10830.6|10
1615154100000|2021-03-07 21:55:00|10848.1|10840|10842.7|10832.2|10851.5|10843.5|10842.5|10831.2|55
1615154400000|2021-03-07 22:00:00|10843.5|10831.5|10839.5|10834.3|10843.5|10835.9|10835.4|10823.4|123
1615154700000|2021-03-07 22:05:00|10837.9|10835.9|10840.8|10830|10844.2|10836.2|10837.8|10827.4|127
1615155000000|2021-03-07 22:10:00|10839.6|10829.6|10840.5|10829.6|10842.3|10830.3|10839.1|10827.5|111
1615155300000|2021-03-07 22:15:00|10839.6|10829.2|10841.2|10829.2|10844.2|10833.2|10838.6|10826.6|161
1615155600000|2021-03-07 22:20:00|10838.4|10827.4|10838.9|10832.9|10841.4|10834.5|10836.1|10826.5|184
1615155900000|2021-03-07 22:25:00|10838.8|10832.8|10838.7|10832.7|10840.1|10834.1|10838.1|10832.1|137
1615156200000|2021-03-07 22:30:00|10838.5|10832.5|10839.5|10833.5|10841.9|10836.1|10838.5|10832.5|183
1615156500000|2021-03-07 22:35:00|10839.1|10833.1|10837.9|10834.6|10840.8|10834.8|10837.4|10832.5|120
1615156800000|2021-03-07 22:40:00|10837.8|10833.6|10836.6|10832.3|10839.7|10835.2|10836.6|10831.1|285
1615157100000|2021-03-07 22:45:00|10837.7|10832.2|10840.6|10835.7|10841.4|10835.9|10836.6|10831|315
1615157400000|2021-03-07 22:50:00|10840.5|10835.6|10839|10836.8|10841.8|10837.1|10839|10834.8|114
1615157700000|2021-03-07 22:55:00|10839.6|10835.7|10839.9|10835.8|10841.8|10836.9|10838.9|10835|171
1615158000000|2021-03-07 23:00:00|10840.2|10835.3|10841.4|10838.2|10841.7|10839.7|10839.6|10835.3|1616
1615158300000|2021-03-07 23:05:00|10841.2|10838.3|10838.5|10837|10842.6|10839.9|10837.8|10836.8|1542
1615158600000|2021-03-07 23:10:00|10838.2|10837.2|10845.1|10844.1|10845.2|10844.2|10837.8|10836.8|432
1615158900000|2021-03-07 23:15:00|10845|10844|10845.3|10844.3|10848|10847|10844.5|10843.5|403
1615159200000|2021-03-07 23:20:00|10845.2|10844.2|10848|10847|10848.2|10847.2|10843.3|10842.3|437
1615159500000|2021-03-07 23:25:00|10847.9|10846.9|10845.8|10844.8|10848|10847|10843.8|10842.8|339
1615159800000|2021-03-07 23:30:00|10845.9|10844.9|10843.4|10842.4|10846.7|10845.7|10842.1|10841.1|370
1615160100000|2021-03-07 23:35:00|10843.5|10842.5|10840.8|10839.8|10843.8|10842.8|10840.1|10839.1|340
1615160400000|2021-03-07 23:40:00|10840.9|10839.9|10842.2|10841.2|10844.6|10843.6|10840.9|10839.9|277
1615160700000|2021-03-07 23:45:00|10842.1|10841.1|10842.7|10841.7|10845.6|10844.6|10840.8|10839.8|419
1615161000000|2021-03-07 23:50:00|10842.6|10841.6|10841.5|10840.5|10844.5|10843.5|10841.3|10840.3|239
1615161300000|2021-03-07 23:55:00|10841.6|10840.6|10840.8|10840.1|10843.3|10842.4|10840.5|10839.5|310
1615161600000|2021-03-08 00:00:00|10841|10840|10837.5|10836.5|10842.1|10841.1|10836|10835|446
1615161900000|2021-03-08 00:05:00|10837.4|10836.4|10835.8|10834.8|10838.4|10837.4|10835.2|10834.4|358
1615162200000|2021-03-08 00:10:00|10836|10835.1|10837.4|10836.4|10838.1|10837.1|10835.1|10834.2|427
1615162500000|2021-03-08 00:15:00|10837.5|10836.5|10836.5|10835.5|10838.4|10837.6|10834.6|10833.9|457
1615162800000|2021-03-08 00:20:00|10836.4|10835.4|10836.5|10835.5|10837.4|10836.5|10834.6|10833.8|337
1615163100000|2021-03-08 00:25:00|10836.4|10835.4|10837.9|10837.2|10838.4|10837.5|10836.4|10835.4|308
1615163400000|2021-03-08 00:30:00|10838|10837.3|10838.5|10837.5|10840.3|10839.4|10837.9|10837|332
1615163700000|2021-03-08 00:35:00|10838.4|10837.4|10835.1|10834.4|10838.6|10837.6|10834.9|10834|228
1615164000000|2021-03-08 00:40:00|10835|10834.3|10834.2|10833.5|10835.9|10835|10833.2|10832.2|244
1615164300000|2021-03-08 00:45:00|10834.1|10833.4|10835.8|10835.1|10836.3|10835.4|10833.9|10833.2|201
1615164600000|2021-03-08 00:50:00|10835.7|10835|10833.7|10833|10836.3|10835.6|10831.3|10830.6|466
1615164900000|2021-03-08 00:55:00|10834|10834.1|10837.7|10836.7|10838.1|10837.2|10834|10833.9|404
1615165200000|2021-03-08 01:00:00|10837.8|10836.8|10837.2|10836.2|10838.3|10837.5|10835.7|10834.8|395
1615165500000|2021-03-08 01:05:00|10837.3|10836.3|10837.7|10837|10839.1|10838.2|10836.5|10835.8|317
1615165800000|2021-03-08 01:10:00|10837.6|10836.9|10840.2|10839.2|10840.7|10839.7|10837.6|10836.8|395
1615166100000|2021-03-08 01:15:00|10840.3|10839.3|10841.6|10840.6|10842.5|10841.8|10839.5|10838.6|431
1615166400000|2021-03-08 01:20:00|10841.4|10840.7|10842.3|10841.6|10843.2|10842.4|10840|10839.1|440
1615166700000|2021-03-08 01:25:00|10842.2|10841.5|10841.8|10840.8|10844.2|10843.5|10841.1|10840.3|434
1615167000000|2021-03-08 01:30:00|10841.9|10840.9|10841.9|10840.9|10842.3|10841.5|10839.5|10838.8|376
1615167300000|2021-03-08 01:35:00|10842|10841|10842|10841.3|10844.1|10843.1|10840.9|10840.1|371
1615167600000|2021-03-08 01:40:00|10841.9|10841.2|10842.7|10841.7|10842.8|10841.9|10839.8|10839.1|300
1615167900000|2021-03-08 01:45:00|10842.5|10841.8|10839.8|10839.1|10842.7|10841.9|10839.8|10839.1|405
1615168200000|2021-03-08 01:50:00|10839.9|10839.2|10840.9|10840.2|10841.5|10840.7|10839.4|10838.6|287
1615168500000|2021-03-08 01:55:00|10840.8|10840.1|10841|10840.3|10842.3|10841.6|10840.4|10839.5|302
1615168800000|2021-03-08 02:00:00|10841.2|10840.5|10840.6|10839.6|10842.3|10841.5|10840.2|10839.3|242
1615169100000|2021-03-08 02:05:00|10840.7|10839.7|10841.1|10840.4|10842.2|10841.5|10840.5|10839.6|220
1615169400000|2021-03-08 02:10:00|10841.2|10840.5|10840.9|10840.2|10842.2|10841.4|10840.8|10840|219
1615169700000|2021-03-08 02:15:00|10841|10840.3|10840.4|10839.7|10841.1|10840.4|10839.7|10839|209
1615170000000|2021-03-08 02:20:00|10840.3|10839.6|10837.5|10836.8|10841.1|10840.4|10837.5|10836.8|221
1615170300000|2021-03-08 02:25:00|10837.6|10836.9|10838.7|10838|10840.6|10839.8|10837.6|10836.7|365
1615170600000|2021-03-08 02:30:00|10838.6|10837.9|10839.2|10838.2|10841.3|10840.3|10837.9|10837.2|359
1615170900000|2021-03-08 02:35:00|10839.3|10838.3|10842|10841|10842.1|10841.2|10839|10838.3|345
1615171200000|2021-03-08 02:40:00|10842.1|10841.1|10846.8|10845.8|10847|10846.1|10842|10841|403
1615171500000|2021-03-08 02:45:00|10846.9|10845.9|10849.2|10848.2|10849.4|10848.6|10846.1|10845.2|510
1615171800000|2021-03-08 02:50:00|10849.1|10848.1|10845.7|10844.7|10849.2|10848.2|10845.4|10844.4|359
1615172100000|2021-03-08 02:55:00|10845.8|10844.8|10844.6|10843.9|10845.8|10844.8|10843.9|10843|373
1615172400000|2021-03-08 03:00:00|10844.5|10843.8|10841.7|10841|10844.8|10844|10841.6|10840.9|414
1615172700000|2021-03-08 03:05:00|10841.9|10840.9|10842.4|10841.7|10843|10842.2|10841.5|10840.7|193
1615173000000|2021-03-08 03:10:00|10842.3|10841.6|10843.2|10842.5|10843.5|10842.6|10841.6|10840.9|211
1615173300000|2021-03-08 03:15:00|10843.1|10842.4|10843.6|10842.9|10844.6|10843.7|10842|10841.3|243
1615173600000|2021-03-08 03:20:00|10843.5|10842.8|10843.6|10842.9|10844.8|10844.1|10843.1|10842.2|231
1615173900000|2021-03-08 03:25:00|10843.5|10842.8|10842|10841|10843.6|10842.9|10841.8|10840.9|145
1615174200000|2021-03-08 03:30:00|10841.5|10840.8|10842.5|10841.5|10843.6|10842.9|10841|10840.2|344
1615174500000|2021-03-08 03:35:00|10842.6|10841.6|10842.5|10841.5|10844.4|10843.5|10841.5|10840.8|245
1615174800000|2021-03-08 03:40:00|10842.6|10841.6|10841.7|10841|10842.7|10842|10841.1|10840.2|225
1615175100000|2021-03-08 03:45:00|10841.6|10840.9|10840.9|10840.2|10842.9|10842.1|10840.5|10839.8|282
1615175400000|2021-03-08 03:50:00|10840.8|10840.1|10842.6|10841.6|10842.6|10841.8|10840.8|10840.1|237
1615175700000|2021-03-08 03:55:00|10842.5|10841.5|10842.5|10841.8|10842.9|10842.1|10841.5|10840.6|282
1615176000000|2021-03-08 04:00:00|10842.6|10841.9|10839.5|10838.8|10843.7|10843|10839.5|10838.6|303
1615176300000|2021-03-08 04:05:00|10839.6|10838.9|10839.8|10839.1|10840.5|10839.7|10838.6|10837.9|262
1615176600000|2021-03-08 04:10:00|10839.9|10839.2|10839.8|10839.1|10840.1|10839.4|10838.9|10838.2|210
1615176900000|2021-03-08 04:15:00|10839.9|10839.2|10839.5|10838.5|10840.8|10839.9|10838.7|10838|238
1615177200000|2021-03-08 04:20:00|10839.6|10838.6|10838.2|10837.2|10840.1|10839.4|10837.5|10836.8|204
1615177500000|2021-03-08 04:25:00|10838.3|10837.3|10840.8|10839.8|10841.3|10840.6|10838|10837.2|167
1615177800000|2021-03-08 04:30:00|10840.7|10839.7|10840.5|10839.8|10840.9|10840|10840|10839.2|111
1615178100000|2021-03-08 04:35:00|10840.4|10839.7|10839.1|10838.4|10841.2|10840.5|10839|10838.3|145
1615178400000|2021-03-08 04:40:00|10839.2|10838.2|10839|10838.3|10840.2|10839.5|10838.5|10837.8|163
1615178700000|2021-03-08 04:45:00|10839.1|10838.4|10839.3|10838.6|10840|10839.1|10838.5|10837.8|247
1615179000000|2021-03-08 04:50:00|10839.2|10838.5|10839.5|10838.8|10839.7|10839|10838.7|10838|149
1615179300000|2021-03-08 04:55:00|10839.6|10838.9|10838.2|10837.5|10839.7|10839|10837.5|10836.6|286
1615179600000|2021-03-08 05:00:00|10838.1|10837.4|10837.7|10837|10838.3|10837.6|10837.5|10836.7|198
1615179900000|2021-03-08 05:05:00|10837.8|10837.1|10836.2|10835.5|10838.6|10837.8|10835.9|10835.2|187
1615180200000|2021-03-08 05:10:00|10836.3|10835.6|10835|10834.3|10836.5|10835.8|10835|10834.3|134
1615180500000|2021-03-08 05:15:00|10835.1|10834.4|10835.1|10834.4|10835.3|10834.5|10834.1|10833.4|197
1615180800000|2021-03-08 05:20:00|10835|10834.3|10835.3|10834.6|10835.5|10834.7|10833.1|10832.4|234
1615181100000|2021-03-08 05:25:00|10835.4|10834.4|10836.4|10835.7|10837.1|10836.3|10835.2|10834.3|239
1615181400000|2021-03-08 05:30:00|10836.3|10835.6|10835.3|10834.3|10836.4|10835.7|10834.4|10833.7|264
1615181700000|2021-03-08 05:35:00|10835.4|10834.4|10836.1|10835.1|10836.2|10835.2|10833.9|10833.2|193
1615182000000|2021-03-08 05:40:00|10836.2|10835.4|10836.3|10835.6|10836.6|10835.7|10835.7|10835|206
1615182300000|2021-03-08 05:45:00|10836.4|10835.7|10836.3|10835.6|10837.1|10836.4|10836.1|10835.4|195
1615182600000|2021-03-08 05:50:00|10836.4|10835.7|10836.6|10835.9|10836.9|10836.2|10835.8|10835.1|181
1615182900000|2021-03-08 05:55:00|10836.7|10836|10835.3|10834.3|10837|10836.3|10835.2|10834.3|252
1615183200000|2021-03-08 06:00:00|10835.7|10834.6|10838.2|10837.5|10838.5|10837.8|10835.6|10834.6|318
1615183500000|2021-03-08 06:05:00|10838.3|10837.6|10839.5|10838.8|10839.9|10839.2|10838.3|10837.6|212
1615183800000|2021-03-08 06:10:00|10839.4|10838.7|10839.2|10838.5|10840.9|10840.2|10839.1|10838.2|241
1615184100000|2021-03-08 06:15:00|10839.3|10838.6|10840.9|10840.2|10841.6|10840.8|10839.2|10838.5|186
1615184400000|2021-03-08 06:20:00|10841|10840.3|10841.8|10841.1|10842.6|10841.9|10840.9|10840.2|188
1615184700000|2021-03-08 06:25:00|10841.9|10841.2|10841.3|10840.6|10841.9|10841.2|10840.8|10840|247
1615185000000|2021-03-08 06:30:00|10841.4|10840.7|10842.9|10842.2|10843.1|10842.4|10841|10840.1|199
1615185300000|2021-03-08 06:35:00|10842.8|10842.1|10843.2|10842.5|10843.8|10843|10842.1|10841.4|165
1615185600000|2021-03-08 06:40:00|10843.4|10842.7|10843.7|10842.7|10843.9|10843.2|10841.9|10841.2|204
1615185900000|2021-03-08 06:45:00|10843.8|10842.8|10842.1|10841.4|10844.2|10843.5|10841.6|10840.9|234
1615186200000|2021-03-08 06:50:00|10842.3|10841.6|10841.4|10840.7|10842.7|10841.8|10840.9|10840.1|248
1615186500000|2021-03-08 06:55:00|10841.5|10840.8|10842.6|10841.6|10844.3|10843.6|10841.4|10840.7|332
1615186800000|2021-03-08 07:00:00|10842.7|10841.7|10845.7|10844.7|10845.7|10844.8|10842.3|10841.4|432
1615187100000|2021-03-08 07:05:00|10845.5|10844.8|10843.4|10842.7|10845.9|10845.2|10842.7|10842|342
1615187400000|2021-03-08 07:10:00|10843.3|10842.6|10843.4|10842.7|10844.7|10843.9|10843.1|10842.2|331
1615187700000|2021-03-08 07:15:00|10843.2|10842.5|10844.1|10843.4|10845.5|10844.8|10843|10842.2|340
1615188000000|2021-03-08 07:20:00|10844.2|10843.5|10846.5|10845.5|10847.6|10846.8|10844.2|10843.5|365
1615188300000|2021-03-08 07:25:00|10846.4|10845.4|10845.7|10844.7|10846.4|10845.4|10844.8|10844|388
1615188600000|2021-03-08 07:30:00|10845.6|10844.9|10846.8|10846.1|10847.1|10846.4|10844.7|10844|331
1615188900000|2021-03-08 07:35:00|10846.7|10846|10847.3|10846.6|10848.1|10847.4|10846.6|10845.7|317
1615189200000|2021-03-08 07:40:00|10847.4|10846.7|10847.7|10846.7|10848.1|10847.4|10846.8|10846.1|278
1615189500000|2021-03-08 07:45:00|10847.6|10846.6|10846.5|10845.8|10847.8|10847.1|10844.4|10843.6|406
1615189800000|2021-03-08 07:50:00|10846.6|10845.9|10852.6|10851.9|10853.2|10852.3|10846.4|10845.7|417
1615190100000|2021-03-08 07:55:00|10852.5|10851.8|10850.9|10850.2|10853.3|10852.4|10850.4|10849.7|488
1615190400000|2021-03-08 08:00:00|10850.8|10850.1|10844.2|10843.5|10851.1|10850.3|10843.7|10842.9|687
1615190700000|2021-03-08 08:05:00|10844.1|10843.4|10842.5|10841.8|10844.3|10843.6|10840.9|10840.2|540
1615191000000|2021-03-08 08:10:00|10842.6|10841.9|10840.5|10839.8|10843.2|10842.5|10840|10839.3|420
1615191300000|2021-03-08 08:15:00|10840.6|10839.9|10841.1|10840.4|10843.6|10842.8|10840.6|10839.9|398
1615191600000|2021-03-08 08:20:00|10841.2|10840.5|10839.9|10839.2|10842.3|10841.6|10839.3|10838.3|334
1615191900000|2021-03-08 08:25:00|10840|10839|10843|10842.3|10843.6|10842.9|10839.8|10839|410
1615192200000|2021-03-08 08:30:00|10843.1|10842.4|10843.4|10842.4|10844.7|10844|10842.7|10842|470
1615192500000|2021-03-08 08:35:00|10843.3|10842.3|10844.3|10843.6|10845|10844.3|10843|10842.2|444
1615192800000|2021-03-08 08:40:00|10844.2|10843.5|10847.1|10846.4|10847.9|10847.1|10844.2|10843.5|384
1615193100000|2021-03-08 08:45:00|10847.2|10846.5|10849.4|10848.7|10850.2|10849.2|10846.7|10845.9|367
1615193400000|2021-03-08 08:50:00|10849.3|10848.6|10853.3|10852.3|10853.5|10852.8|10849.1|10848.3|438
1615193700000|2021-03-08 08:55:00|10853.2|10852.2|10850.8|10850.1|10854|10853.2|10850.4|10849.7|397
1615194000000|2021-03-08 09:00:00|10851|10850|10848.5|10847.8|10851|10850.2|10847.2|10846.5|418
1615194300000|2021-03-08 09:05:00|10848.6|10847.9|10850|10849.3|10850.3|10849.6|10848|10847.2|321
1615194600000|2021-03-08 09:10:00|10850.1|10849.4|10851.5|10850.8|10854.3|10853.5|10850|10849.3|463
1615194900000|2021-03-08 09:15:00|10851.4|10850.7|10851.7|10851|10852|10851.3|10848.1|10847.3|433
1615195200000|2021-03-08 09:20:00|10851.8|10851.1|10853.4|10852.7|10854.2|10853.3|10850.5|10849.8|432
1615195500000|2021-03-08 09:25:00|10853.5|10852.8|10857.6|10856.9|10859.1|10858.4|10852.6|10851.6|553
1615195800000|2021-03-08 09:30:00|10857.5|10856.8|10858.1|10857.4|10860.5|10859.8|10856.6|10855.9|499
1615196100000|2021-03-08 09:35:00|10858.2|10857.5|10857.4|10856.7|10861.1|10860.4|10856.9|10856.1|419
1615196400000|2021-03-08 09:40:00|10857.5|10856.8|10855|10854.3|10859.5|10858.8|10854.6|10853.6|395
1615196700000|2021-03-08 09:45:00|10855.1|10854.1|10852.9|10852.2|10855.8|10855.1|10851.7|10851|413
1615197000000|2021-03-08 09:50:00|10852.8|10852.1|10853.8|10853.1|10855.4|10854.7|10852.8|10851.9|337
1615197300000|2021-03-08 09:55:00|10853.7|10853|10857|10856.3|10857.6|10856.9|10853.7|10852.8|413
1615197600000|2021-03-08 10:00:00|10857.1|10856.4|10856.9|10856.2|10858.7|10857.8|10856.4|10855.7|343
1615197900000|2021-03-08 10:05:00|10857|10856.3|10855.5|10854.8|10857.5|10856.8|10854.5|10853.7|353
1615198200000|2021-03-08 10:10:00|10855.6|10854.9|10853.2|10852.5|10856.4|10855.5|10853|10852.3|276
1615198500000|2021-03-08 10:15:00|10853.3|10852.6|10854.5|10853.5|10855.3|10854.6|10852|10851.3|423
1615198800000|2021-03-08 10:20:00|10854.3|10853.6|10855.5|10854.5|10855.5|10854.7|10852.6|10851.7|330
1615199100000|2021-03-08 10:25:00|10855.4|10854.4|10855.7|10855|10858.2|10857.3|10855.1|10854.4|246
1615199400000|2021-03-08 10:30:00|10855.8|10855.1|10850.4|10849.7|10856.1|10855.4|10849.9|10849.2|452
1615199700000|2021-03-08 10:35:00|10850.3|10849.6|10849.6|10848.9|10853.2|10852.3|10849.1|10848.4|403
1615200000000|2021-03-08 10:40:00|10849.7|10849|10848.3|10847.6|10849.9|10849.1|10847.7|10847|274
1615200300000|2021-03-08 10:45:00|10848.4|10847.7|10851.6|10850.9|10851.6|10850.9|10847.8|10847.1|303
1615200600000|2021-03-08 10:50:00|10851.5|10850.8|10852.1|10851.4|10852.4|10851.6|10850.8|10850|259
1615200900000|2021-03-08 10:55:00|10852.2|10851.5|10850.9|10850.2|10852.3|10851.6|10850.2|10849.4|274
1615201200000|2021-03-08 11:00:00|10850.8|10850.1|10852.2|10851.5|10852.6|10851.9|10849.5|10848.8|259
1615201500000|2021-03-08 11:05:00|10852.1|10851.4|10853.1|10852.4|10854|10853.2|10852.1|10851.4|292
1615201800000|2021-03-08 11:10:00|10853|10852.3|10851.6|10850.9|10854.4|10853.7|10851.3|10850.6|284
1615202100000|2021-03-08 11:15:00|10851.5|10850.8|10853.2|10852.5|10853.5|10852.7|10851.5|10850.7|261
1615202400000|2021-03-08 11:20:00|10853.5|10852.8|10854.6|10853.9|10854.9|10854.2|10853.2|10852.5|250
1615202700000|2021-03-08 11:25:00|10854.5|10853.8|10853.7|10853|10854.8|10854.1|10852.2|10851.5|350
1615203000000|2021-03-08 11:30:00|10853.5|10852.8|10854.8|10854.1|10854.9|10854.2|10853.3|10852.6|249
1615203300000|2021-03-08 11:35:00|10854.9|10854.2|10855.7|10854.7|10856.2|10855.4|10853|10852.3|288
1615203600000|2021-03-08 11:40:00|10855.8|10854.8|10855.6|10854.9|10857|10856.2|10854.3|10853.6|293
1615203900000|2021-03-08 11:45:00|10855.5|10854.8|10856.9|10856.2|10857.2|10856.4|10854.7|10854|239
1615204200000|2021-03-08 11:50:00|10857|10856.3|10855.7|10855|10858.7|10858|10855.2|10854.5|405
1615204500000|2021-03-08 11:55:00|10855.8|10854.8|10857.9|10857.2|10858.3|10857.4|10855.6|10854.8|384
1615204800000|2021-03-08 12:00:00|10858|10857.3|10859.4|10858.7|10859.8|10859.1|10857.5|10856.6|414
1615205100000|2021-03-08 12:05:00|10859.3|10858.6|10861.3|10860.6|10862.4|10861.7|10859.1|10858.2|428
1615205400000|2021-03-08 12:10:00|10861.4|10860.7|10862.2|10861.2|10862.3|10861.3|10860.1|10859.4|348
1615205700000|2021-03-08 12:15:00|10862.1|10861.4|10862.8|10862.1|10864.6|10863.7|10860.5|10859.8|408
1615206000000|2021-03-08 12:20:00|10862.9|10862.2|10862.3|10861.6|10863.3|10862.4|10861.1|10860.3|292
1615206300000|2021-03-08 12:25:00|10862.4|10861.7|10861.5|10860.5|10863.1|10862.2|10860.1|10859.3|298
1615206600000|2021-03-08 12:30:00|10861.4|10860.7|10861.6|10860.9|10863.2|10862.5|10860.6|10859.7|314
1615206900000|2021-03-08 12:35:00|10861.7|10861|10862|10861.3|10862.6|10861.9|10860.6|10859.9|302
1615207200000|2021-03-08 12:40:00|10862.1|10861.4|10861.6|10860.6|10863.1|10862.4|10861.4|10860.5|344
1615207500000|2021-03-08 12:45:00|10861.7|10860.9|10863|10862.3|10863.6|10862.9|10861.6|10860.7|260
1615207800000|2021-03-08 12:50:00|10863.1|10862.4|10869|10868|10870.2|10869.5|10863|10862.3|432
1615208100000|2021-03-08 12:55:00|10869.2|10868.2|10868.8|10868.1|10870.3|10869.6|10867.6|10866.9|397
1615208400000|2021-03-08 13:00:00|10868.7|10868|10869.2|10868.2|10870.3|10869.6|10867.9|10867.2|430
1615208700000|2021-03-08 13:05:00|10869.1|10868.4|10868.7|10868|10870.1|10869.4|10867.6|10866.8|363
1615209000000|2021-03-08 13:10:00|10868.8|10868.1|10862.7|10862|10869.6|10868.9|10861.4|10860.7|521
1615209300000|2021-03-08 13:15:00|10862.8|10862.1|10860.2|10859.5|10863.8|10863.1|10859.2|10858.4|485
1615209600000|2021-03-08 13:20:00|10860.1|10859.4|10858.7|10858|10860.9|10860.2|10856.6|10855.9|587
1615209900000|2021-03-08 13:25:00|10858.6|10857.9|10861.7|10861|10862.4|10861.7|10858.3|10857.6|499
1615210200000|2021-03-08 13:30:00|10861.8|10861.1|10865.1|10864.4|10865.9|10865.1|10860.5|10859.8|505
1615210500000|2021-03-08 13:35:00|10865.2|10864.5|10868.7|10868|10869.3|10868.6|10865|10864.3|484
1615210800000|2021-03-08 13:40:00|10868.6|10867.9|10869.9|10869.2|10871.6|10870.7|10868.4|10867.7|528
1615211100000|2021-03-08 13:45:00|10869.8|10869.1|10869|10868.3|10870.1|10869.4|10866.7|10866|509
1615211400000|2021-03-08 13:50:00|10868.9|10868.2|10872.1|10871.4|10873.5|10872.6|10868.9|10868|647
1615211700000|2021-03-08 13:55:00|10872.2|10871.5|10869.6|10868.9|10874.2|10873.5|10869.5|10868.8|593
1615212000000|2021-03-08 14:00:00|10869.5|10868.8|10870.4|10869.7|10871.9|10871.2|10867.5|10866.7|659
1615212300000|2021-03-08 14:05:00|10870.7|10869.6|10868.2|10867.5|10871.9|10871|10867.2|10866.5|510
1615212600000|2021-03-08 14:10:00|10868.5|10867.8|10866.2|10865.5|10870|10869.3|10865.2|10864.5|581
1615212900000|2021-03-08 14:15:00|10866.1|10865.4|10867.8|10866.8|10868.3|10867.5|10864.4|10863.4|508
1615213200000|2021-03-08 14:20:00|10867.7|10866.7|10870.8|10869.8|10871.2|10870.3|10866.7|10866|375
1615213500000|2021-03-08 14:25:00|10870.9|10869.9|10872.1|10871.1|10873.3|10872.5|10870.4|10869.7|421
1615213800000|2021-03-08 14:30:00|10872|10871.3|10874.3|10873.3|10874.9|10874|10869.7|10868.7|472
1615214100000|2021-03-08 14:35:00|10874.2|10873.2|10874.3|10873.3|10874.6|10873.7|10871.7|10870.7|526
1615214400000|2021-03-08 14:40:00|10874.2|10873.2|10872.6|10871.6|10875.6|10874.8|10870.2|10869.2|580
1615214700000|2021-03-08 14:45:00|10872.7|10871.7|10875.9|10874.9|10876.3|10875.4|10872|10871|674
1615215000000|2021-03-08 14:50:00|10876|10875|10879.5|10878.5|10879.5|10878.5|10873.8|10872.8|658
1615215300000|2021-03-08 14:55:00|10879.4|10878.4|10882.1|10881.1|10883.9|10882.9|10878.2|10877.4|719
1615215600000|2021-03-08 15:00:00|10882.2|10881.2|10879.4|10878.7|10883.4|10882.4|10878.8|10877.9|762
1615215900000|2021-03-08 15:05:00|10879.6|10878.6|10881.2|10880.2|10882.5|10881.6|10877.9|10877|684
1615216200000|2021-03-08 15:10:00|10881.1|10880.1|10878.7|10877.7|10884.3|10883.5|10878.5|10877.6|579
1615216500000|2021-03-08 15:15:00|10878.8|10877.8|10876.6|10875.9|10880.3|10879.5|10874.3|10873.4|613
1615216800000|2021-03-08 15:20:00|10876.7|10875.7|10880.2|10879.2|10880.9|10879.9|10874.9|10874.1|717
1615217100000|2021-03-08 15:25:00|10880.1|10879.1|10880|10879|10881|10880.2|10876.7|10875.7|614
1615217400000|2021-03-08 15:30:00|10880.1|10879.1|10881.7|10880.7|10884.5|10883.6|10878.8|10877.8|645
1615217700000|2021-03-08 15:35:00|10881.6|10880.6|10880.5|10879.5|10882.3|10881.5|10879.3|10878.5|549
1615218000000|2021-03-08 15:40:00|10880.3|10879.6|10883.6|10882.9|10884.4|10883.5|10879.2|10878.4|596
1615218300000|2021-03-08 15:45:00|10883.7|10883|10882.6|10881.9|10885.9|10885.1|10881.6|10880.6|614
1615218600000|2021-03-08 15:50:00|10882.4|10881.7|10885.5|10884.5|10885.6|10884.8|10882.3|10881.4|573
1615218900000|2021-03-08 15:55:00|10885.1|10884.4|10884.8|10884.1|10887.2|10886.3|10883.9|10883.1|747
1615219200000|2021-03-08 16:00:00|10885|10884|10885.1|10884.1|10885.9|10885.2|10882.3|10881.6|633
1615219500000|2021-03-08 16:05:00|10885|10884|10882.7|10882|10885.1|10884.1|10881.5|10880.7|485
1615219800000|2021-03-08 16:10:00|10882.6|10881.9|10882.4|10881.4|10883.5|10882.7|10881.7|10880.7|304
1615220100000|2021-03-08 16:15:00|10882.3|10881.3|10883.6|10882.6|10884.7|10883.8|10881.6|10880.7|410
1615220400000|2021-03-08 16:20:00|10883.7|10882.7|10883.1|10882.4|10885.4|10884.6|10882.5|10881.7|369
1615220700000|2021-03-08 16:25:00|10883.2|10882.5|10885.1|10884.1|10885.3|10884.3|10883.1|10882.4|273
1615221000000|2021-03-08 16:30:00|10884.9|10884.2|10885.9|10884.9|10887.1|10886.3|10884.8|10883.8|334
1615221300000|2021-03-08 16:35:00|10885.7|10885|10888.5|10887.8|10888.9|10887.9|10885.2|10884.2|320
1615221600000|2021-03-08 16:40:00|10888.6|10887.6|10889.3|10888.3|10889.4|10888.4|10885.5|10884.5|472
1615221900000|2021-03-08 16:45:00|10889.4|10888.4|10893.6|10892.6|10894.7|10893.9|10888.8|10887.8|564
1615222200000|2021-03-08 16:50:00|10893.5|10892.5|10893|10892|10894.1|10893.2|10891.2|10890.4|485
1615222500000|2021-03-08 16:55:00|10892.7|10891.9|10892.3|10891.6|10893.7|10892.9|10891.7|10890.9|479
1615222800000|2021-03-08 17:00:00|10892.4|10891.4|10892.7|10891.7|10893.8|10892.9|10891.5|10890.5|410
1615223100000|2021-03-08 17:05:00|10892.6|10891.6|10892.6|10891.6|10894.4|10893.4|10892.1|10891.2|389
1615223400000|2021-03-08 17:10:00|10892.3|10891.4|10892.9|10891.9|10893.5|10892.7|10891.6|10890.6|385
1615223700000|2021-03-08 17:15:00|10892.8|10892.1|10892.4|10891.4|10893.4|10892.4|10891.8|10890.9|399
1615224000000|2021-03-08 17:20:00|10892.5|10891.5|10888.9|10887.9|10892.8|10891.9|10888.2|10887.2|415
1615224300000|2021-03-08 17:25:00|10888.8|10887.8|10892.6|10891.6|10894|10893|10887.7|10886.7|377
1615224600000|2021-03-08 17:30:00|10892.7|10891.7|10890.7|10889.7|10893.2|10892.2|10890.3|10889.5|370
1615224900000|2021-03-08 17:35:00|10890.8|10889.8|10888.3|10887.6|10891.1|10890.4|10888.1|10887.3|362
1615225200000|2021-03-08 17:40:00|10888.5|10887.5|10887.2|10886.2|10889.3|10888.5|10886.8|10885.8|465
1615225500000|2021-03-08 17:45:00|10887.3|10886.3|10888.4|10887.4|10888.4|10887.5|10885.8|10884.9|405
1615225800000|2021-03-08 17:50:00|10888.3|10887.3|10887.6|10886.6|10889.2|10888.2|10887|10886|384
1615226100000|2021-03-08 17:55:00|10887.5|10886.5|10888.9|10887.9|10889.7|10888.7|10887.2|10886.4|265
1615226400000|2021-03-08 18:00:00|10888.8|10887.8|10887.3|10886.3|10889.9|10888.9|10886.2|10885.2|405
1615226700000|2021-03-08 18:05:00|10887.4|10886.4|10884.4|10883.4|10887.4|10886.4|10882.7|10881.9|337
1615227000000|2021-03-08 18:10:00|10884.3|10883.3|10882.6|10881.6|10884.3|10883.3|10882.1|10881.1|336
1615227300000|2021-03-08 18:15:00|10882.7|10881.7|10882.2|10881.2|10883.5|10882.5|10882.1|10881.1|250
1615227600000|2021-03-08 18:20:00|10882.1|10881.1|10884.9|10883.9|10884.9|10883.9|10881.8|10880.8|252
1615227900000|2021-03-08 18:25:00|10884.8|10883.8|10884.6|10883.6|10885.9|10885|10883.9|10882.9|264
1615228200000|2021-03-08 18:30:00|10884.3|10883.3|10884.8|10884.1|10886|10885.2|10884.1|10883.3|291
1615228500000|2021-03-08 18:35:00|10884.9|10884.2|10886.7|10885.7|10886.8|10886|10884.6|10883.7|268
1615228800000|2021-03-08 18:40:00|10886.8|10885.8|10886.7|10885.7|10886.8|10886.1|10885.3|10884.4|185
1615229100000|2021-03-08 18:45:00|10886.6|10885.6|10887.6|10886.6|10887.9|10886.9|10885.7|10884.7|229
1615229400000|2021-03-08 18:50:00|10887.5|10886.8|10888.9|10887.9|10891|10890|10887.2|10886.3|319
1615229700000|2021-03-08 18:55:00|10889|10888|10889.6|10888.9|10889.8|10888.9|10887.5|10886.8|278
1615230000000|2021-03-08 19:00:00|10889.5|10888.8|10890.5|10889.5|10890.8|10889.8|10888.8|10887.8|313
1615230300000|2021-03-08 19:05:00|10890.3|10889.3|10889.5|10888.8|10891|10890|10889.5|10888.6|180
1615230600000|2021-03-08 19:10:00|10889.6|10888.9|10888.3|10887.3|10889.9|10889|10888|10887.2|218
1615230900000|2021-03-08 19:15:00|10888.4|10887.4|10889.3|10888.3|10889.8|10888.9|10887.7|10886.7|170
1615231200000|2021-03-08 19:20:00|10889.4|10888.4|10890.2|10889.2|10890.6|10889.6|10889.1|10888.1|230
1615231500000|2021-03-08 19:25:00|10890.3|10889.3|10889.6|10888.6|10890.9|10889.9|10888.9|10888|258
1615231800000|2021-03-08 19:30:00|10889.5|10888.5|10890.7|10889.7|10891.1|10890.1|10889.5|10888.5|161
1615232100000|2021-03-08 19:35:00|10890.5|10889.8|10889.8|10888.8|10890.9|10889.9|10889.4|10888.6|200
1615232400000|2021-03-08 19:40:00|10889.7|10888.7|10888.2|10887.2|10890.4|10889.5|10888|10887.2|196
1615232700000|2021-03-08 19:45:00|10888.3|10887.3|10888.5|10887.5|10889|10888.2|10887.4|10886.6|194
1615233000000|2021-03-08 19:50:00|10888.6|10887.6|10887.2|10886.2|10889.1|10888.1|10886.9|10885.9|162
1615233300000|2021-03-08 19:55:00|10887.3|10886.3|10887.3|10886.3|10888.5|10887.5|10886.7|10885.7|221
1615233600000|2021-03-08 20:00:00|10887.2|10886.2|10887.9|10886.9|10888.3|10887.3|10885.8|10885|251
1615233900000|2021-03-08 20:05:00|10887.6|10886.7|10887.7|10886.7|10887.9|10887|10887|10886.2|116
1615234200000|2021-03-08 20:10:00|10887.4|10886.4|10888|10887|10888.5|10887.5|10887.2|10886.2|169
1615234500000|2021-03-08 20:15:00|10887.9|10886.9|10890.3|10889.3|10890.4|10889.6|10887.7|10886.8|213
1615234800000|2021-03-08 20:20:00|10890.2|10889.2|10888|10887|10890.3|10889.3|10887.4|10886.6|255
1615235100000|2021-03-08 20:25:00|10887.8|10886.8|10888.6|10887.6|10888.8|10887.9|10887.7|10886.8|180
1615235400000|2021-03-08 20:30:00|10888.5|10887.5|10890.4|10889.4|10890.5|10889.5|10888|10887|231
1615235700000|2021-03-08 20:35:00|10890.5|10889.5|10889.7|10888.7|10891.1|10890.1|10889.4|10888.5|164
1615236000000|2021-03-08 20:40:00|10889.8|10889.1|10890.8|10889.8|10891.4|10890.4|10889.8|10889.1|203
1615236300000|2021-03-08 20:45:00|10890.6|10889.9|10889.7|10888.7|10891.2|10890.2|10889|10888.1|168
1615236600000|2021-03-08 20:50:00|10889.6|10888.6|10890.3|10889.6|10890.6|10889.7|10888.5|10887.5|230
1615236900000|2021-03-08 20:55:00|10890.4|10889.7|10891.4|10890.7|10892.5|10891.6|10890|10889|346
1615237200000|2021-03-08 21:00:00|10891.3|10890.4|10891.5|10890.5|10891.9|10891|10890.6|10889.8|294
1615237500000|2021-03-08 21:05:00|10891.6|10890.6|10892.1|10891.1|10892.6|10891.6|10891.2|10890.2|163
1615237800000|2021-03-08 21:10:00|10892.2|10891.2|10893.7|10893|10893.9|10893|10892.1|10891.1|229
1615238100000|2021-03-08 21:15:00|10893.6|10892.7|10892.6|10891.6|10893.9|10892.9|10892.5|10891.6|130
1615238400000|2021-03-08 21:20:00|10892.5|10891.8|10892.6|10891.9|10892.9|10891.9|10892.4|10891.6|95
1615238700000|2021-03-08 21:25:00|10892.7|10892|10893.1|10892.1|10893.3|10892.3|10892.6|10891.7|129
1615239000000|2021-03-08 21:30:00|10893|10892|10892.8|10891.8|10893.3|10892.3|10892.6|10891.6|120
1615239300000|2021-03-08 21:35:00|10892.6|10891.9|10893.3|10892.3|10893.6|10892.8|10892.6|10891.8|72
1615239600000|2021-03-08 21:40:00|10893.4|10892.4|10892.7|10891.7|10893.4|10892.4|10892.2|10891.2|130
1615239900000|2021-03-08 21:45:00|10892.6|10891.6|10893.1|10892.1|10893.2|10892.2|10892.1|10891.1|148
1615240200000|2021-03-08 21:50:00|10893|10892|10892.6|10891.6|10893.2|10892.2|10892.4|10891.4|150
1615240500000|2021-03-08 21:55:00|10892.7|10891.7|10893.1|10889.9|10893.6|10891.8|10891.8|10887.6|163
1615240800000|2021-03-08 22:00:00|10892.1|10891.1|10892.7|10886.7|10895.2|10891.3|10891.7|10885.7|44
1615241100000|2021-03-08 22:05:00|10892.1|10886.1|10892.1|10886.1|10893.3|10887.3|10889.8|10883.8|213
1615241400000|2021-03-08 22:10:00|10891|10885|10894.6|10888.6|10895.4|10890|10890.4|10884.4|662
1615241700000|2021-03-08 22:15:00|10895.1|10889.3|10892.9|10886.9|10895.5|10890.2|10892.4|10886.4|726
1615242000000|2021-03-08 22:20:00|10893.3|10887.3|10893.1|10887.1|10895|10889|10892.1|10886.1|888
1615242300000|2021-03-08 22:25:00|10893.2|10887.2|10891.7|10885.7|10895|10889|10891.5|10885.6|834
1615242600000|2021-03-08 22:30:00|10891.3|10885.3|10894.7|10888.7|10895.9|10889.9|10891.3|10885.3|282
1615242900000|2021-03-08 22:35:00|10894.5|10888.5|10894.3|10888.3|10895.8|10890|10893.9|10887.9|320
1615243200000|2021-03-08 22:40:00|10894.4|10888.4|10892|10888.4|10894.8|10890|10890.4|10886.2|597
1615243500000|2021-03-08 22:45:00|10894.1|10888.3|10893.7|10889.7|10895|10890.4|10893.4|10888.3|559
1615243800000|2021-03-08 22:50:00|10893.8|10889.6|10893.6|10890.4|10895.2|10890.7|10892.3|10888|527
1615244100000|2021-03-08 22:55:00|10893.5|10890.5|10894.1|10891.7|10894.8|10892.2|10891.8|10889.4|537
1615244400000|2021-03-08 23:00:00|10893.8|10892|10893.6|10892.6|10894.4|10893|10892.9|10890.7|594
1615244700000|2021-03-08 23:05:00|10893.7|10892.7|10895.4|10894.4|10895.5|10894.5|10893.5|10892.5|304
1615245000000|2021-03-08 23:10:00|10895.2|10894.2|10895.1|10894.1|10895.5|10894.5|10894.4|10893.4|207
1615245300000|2021-03-08 23:15:00|10895.2|10894.2|10895.2|10894.2|10895.4|10894.5|10894.5|10893.5|191
1615245600000|2021-03-08 23:20:00|10895.3|10894.3|10895.3|10894.3|10895.8|10894.8|10894.7|10893.7|186
1615245900000|2021-03-08 23:25:00|10895.4|10894.4|10894.6|10893.6|10895.9|10894.9|10894.5|10893.5|152
1615246200000|2021-03-08 23:30:00|10894.5|10893.5|10893.9|10892.9|10895.4|10894.4|10893.9|10892.9|205
1615246500000|2021-03-08 23:35:00|10893.8|10892.8|10894.8|10893.8|10895.4|10894.4|10893.7|10892.7|135
1615246800000|2021-03-08 23:40:00|10894.6|10893.6|10894.1|10893.4|10895.9|10894.9|10894.1|10893.3|174
1615247100000|2021-03-08 23:45:00|10894|10893.1|10892.2|10891.2|10894|10893.1|10891.7|10890.7|229
1615247400000|2021-03-08 23:50:00|10892.1|10891.1|10894.1|10893.1|10894.2|10893.2|10891.5|10890.5|278
1615247700000|2021-03-08 23:55:00|10894|10893|10893.4|10892.4|10894.7|10893.8|10893.3|10892.3|153
1615248000000|2021-03-09 00:00:00|10893.3|10892.3|10892.2|10891.2|10894.1|10893.1|10889.7|10888.7|485
1615248300000|2021-03-09 00:05:00|10892.1|10891.1|10895.5|10894.5|10895.7|10894.7|10892|10891|362
1615248600000|2021-03-09 00:10:00|10895.3|10894.3|10894.5|10893.5|10895.4|10894.5|10892.8|10891.8|340
1615248900000|2021-03-09 00:15:00|10894.8|10893.8|10898.8|10897.8|10901.4|10900.4|10892.8|10891.9|437
1615249200000|2021-03-09 00:20:00|10898.9|10897.9|10901.7|10900.7|10903|10902|10896.8|10895.8|597
1615249500000|2021-03-09 00:25:00|10901.6|10900.6|10910.5|10909.5|10910.8|10909.8|10900.2|10899.2|553
1615249800000|2021-03-09 00:30:00|10910.4|10909.4|10913.4|10912.4|10918.8|10917.8|10909|10908|868
1615250100000|2021-03-09 00:35:00|10913.5|10912.5|10911.1|10910.1|10916.4|10915.4|10910.1|10909.1|516
1615250400000|2021-03-09 00:40:00|10911.2|10910.2|10913.7|10912.7|10914.8|10913.8|10911.1|10910.1|424
1615250700000|2021-03-09 00:45:00|10913.8|10912.8|10905.6|10904.6|10913.8|10912.8|10905.3|10904.3|499
1615251000000|2021-03-09 00:50:00|10905.5|10904.5|10911.1|10910.1|10912.6|10911.6|10905.4|10904.4|607
1615251300000|2021-03-09 00:55:00|10911.2|10910.2|10907.4|10906.4|10912.8|10911.8|10907.2|10906.2|387
1615251600000|2021-03-09 01:00:00|10908|10907|10909|10908|10909.8|10908.8|10906.5|10905.5|552
1615251900000|2021-03-09 01:05:00|10908.9|10907.9|10912.2|10911.5|10913.1|10912.1|10908.9|10907.9|480
1615252200000|2021-03-09 01:10:00|10912.3|10911.3|10910.8|10909.8|10913.3|10912.3|10909.5|10908.6|482
1615252500000|2021-03-09 01:15:00|10910.9|10909.9|10908.8|10907.8|10911.5|10910.7|10908.1|10907.2|447
1615252800000|2021-03-09 01:20:00|10908.9|10907.9|10912.8|10911.8|10913.5|10912.5|10908.9|10907.9|299
1615253100000|2021-03-09 01:25:00|10912.7|10911.7|10911.4|10910.4|10913.4|10912.4|10911.2|10910.3|302
1615253400000|2021-03-09 01:30:00|10911.3|10910.3|10912.4|10911.4|10913.7|10912.7|10910.3|10909.3|428
1615253700000|2021-03-09 01:35:00|10912.3|10911.3|10914.5|10913.5|10915.9|10914.9|10912.3|10911.3|420
1615254000000|2021-03-09 01:40:00|10914.6|10913.6|10912.2|10911.2|10915.7|10914.7|10911.5|10910.5|375
1615254300000|2021-03-09 01:45:00|10912.3|10911.3|10913.8|10912.8|10914.3|10913.3|10911.6|10910.6|329
1615254600000|2021-03-09 01:50:00|10913.6|10912.6|10916.1|10915.1|10917.2|10916.2|10913.4|10912.4|435
1615254900000|2021-03-09 01:55:00|10916.2|10915.2|10920.3|10919.3|10921|10920|10916|10915|447
1615255200000|2021-03-09 02:00:00|10920.2|10919.2|10918.4|10917.4|10924|10923|10918.2|10917.2|535
1615255500000|2021-03-09 02:05:00|10918.5|10917.5|10921|10920|10922|10921|10918.5|10917.5|373
1615255800000|2021-03-09 02:10:00|10920.9|10919.9|10917.7|10916.7|10921|10920.2|10916.5|10915.5|406
1615256100000|2021-03-09 02:15:00|10917.8|10916.8|10918.8|10917.8|10919.1|10918.1|10916.9|10916|263
1615256400000|2021-03-09 02:20:00|10919|10918|10920.3|10919.3|10921.1|10920.2|10918.4|10917.6|302
1615256700000|2021-03-09 02:25:00|10920.4|10919.4|10918.6|10917.6|10920.8|10919.8|10917.6|10916.9|272
1615257000000|2021-03-09 02:30:00|10918.7|10917.7|10918.7|10917.7|10919.9|10919.1|10917.7|10916.8|273
1615257300000|2021-03-09 02:35:00|10918.8|10917.8|10917.4|10916.4|10919.2|10918.2|10916.9|10915.9|215
1615257600000|2021-03-09 02:40:00|10917.5|10916.5|10920.6|10919.6|10921.1|10920.2|10917.4|10916.4|314
1615257900000|2021-03-09 02:45:00|10920.7|10919.7|10921.4|10920.4|10923.4|10922.4|10919.8|10918.8|399
1615258200000|2021-03-09 02:50:00|10921.3|10920.3|10919.6|10918.6|10921.9|10921|10919.2|10918.2|315
1615258500000|2021-03-09 02:55:00|10919.7|10918.7|10920.6|10919.6|10920.9|10919.9|10919.1|10918.2|317
1615258800000|2021-03-09 03:00:00|10920.7|10919.7|10919.3|10918.3|10922.5|10921.5|10919.2|10918.2|344
1615259100000|2021-03-09 03:05:00|10919.4|10918.4|10918.8|10917.8|10919.9|10918.9|10918.1|10917.2|281
1615259400000|2021-03-09 03:10:00|10918.9|10917.9|10915.8|10914.8|10919.8|10918.8|10915.2|10914.2|330
1615259700000|2021-03-09 03:15:00|10915.9|10914.9|10916.1|10915.1|10917.3|10916.5|10915.8|10914.8|344
1615260000000|2021-03-09 03:20:00|10916.2|10915.2|10916.4|10915.4|10917.4|10916.5|10916|10915.1|325
1615260300000|2021-03-09 03:25:00|10916.3|10915.3|10920.3|10919.3|10920.7|10919.7|10916.3|10915.3|313
1615260600000|2021-03-09 03:30:00|10920.2|10919.2|10917.3|10916.3|10920.2|10919.2|10916.7|10915.7|244
1615260900000|2021-03-09 03:35:00|10917.4|10916.4|10915.5|10914.5|10917.7|10916.7|10915|10914|292
1615261200000|2021-03-09 03:40:00|10915.4|10914.4|10912.8|10911.8|10915.7|10914.7|10912.4|10911.4|284
1615261500000|2021-03-09 03:45:00|10912.9|10912.2|10913.3|10912.3|10913.8|10912.8|10911.8|10910.8|251
1615261800000|2021-03-09 03:50:00|10913.2|10912.2|10910.1|10909.1|10913.2|10912.2|10909.3|10908.5|311
1615262100000|2021-03-09 03:55:00|10910.2|10909.2|10911|10910|10911.4|10910.4|10908.9|10907.9|319
1615262400000|2021-03-09 04:00:00|10911.1|10910.1|10911.5|10910.5|10911.6|10910.6|10910.5|10909.6|250
1615262700000|2021-03-09 04:05:00|10911.4|10910.4|10913.5|10912.5|10913.6|10912.7|10911.2|10910.2|175
1615263000000|2021-03-09 04:10:00|10913.4|10912.4|10913.3|10912.3|10914.2|10913.2|10912.7|10911.8|210
1615263300000|2021-03-09 04:15:00|10913.1|10912.1|10915|10914|10915.2|10914.2|10912.2|10911.2|225
1615263600000|2021-03-09 04:20:00|10914.7|10913.7|10914.6|10913.6|10915|10914|10912.4|10911.4|286
1615263900000|2021-03-09 04:25:00|10914.5|10913.5|10914.5|10913.5|10915.4|10914.4|10913.4|10912.4|213
1615264200000|2021-03-09 04:30:00|10914.6|10913.6|10916.3|10915.3|10916.4|10915.4|10914.5|10913.5|220
1615264500000|2021-03-09 04:35:00|10916.2|10915.2|10917.6|10916.6|10917.7|10916.7|10915.5|10914.5|187
1615264800000|2021-03-09 04:40:00|10918|10916.9|10918|10917|10918.7|10917.7|10917.1|10916.1|262
1615265100000|2021-03-09 04:45:00|10918.1|10917.1|10918.7|10917.7|10918.7|10917.9|10917.1|10916.2|224
1615265400000|2021-03-09 04:50:00|10918.8|10917.8|10917.5|10916.5|10918.8|10917.9|10917.4|10916.4|188
1615265700000|2021-03-09 04:55:00|10917.4|10916.4|10919.6|10918.6|10919.7|10918.7|10917|10916.1|299
1615266000000|2021-03-09 05:00:00|10919.2|10918.2|10919|10918|10920.3|10919.3|10918.3|10917.3|261
1615266300000|2021-03-09 05:05:00|10919.1|10918.1|10919.7|10918.7|10920.1|10919.1|10918.7|10917.7|197
1615266600000|2021-03-09 05:10:00|10919.8|10918.8|10920.7|10919.7|10921.2|10920.2|10919.4|10918.4|174
1615266900000|2021-03-09 05:15:00|10920.6|10919.6|10919.2|10918.2|10920.7|10919.7|10918.9|10917.9|180
1615267200000|2021-03-09 05:20:00|10919.1|10918.1|10919.9|10918.9|10920.5|10919.5|10918.9|10918|180
1615267500000|2021-03-09 05:25:00|10919.8|10918.8|10920.3|10919.3|10920.8|10919.8|10919.1|10918.2|156
1615267800000|2021-03-09 05:30:00|10920.4|10919.4|10918|10917.3|10921.1|10920.1|10918|10917.3|234
1615268100000|2021-03-09 05:35:00|10918.1|10917.4|10916.2|10915.2|10918.1|10917.4|10916.1|10915.1|218
1615268400000|2021-03-09 05:40:00|10916.3|10915.3|10918|10917|10919|10918|10916.2|10915.2|278
1615268700000|2021-03-09 05:45:00|10918.1|10917.1|10918.3|10917.3|10919.2|10918.2|10917.8|10916.8|197
1615269000000|2021-03-09 05:50:00|10918.4|10917.4|10919.2|10918.2|10919.9|10918.9|10917.8|10917|208
1615269300000|2021-03-09 05:55:00|10919.3|10918.3|10918.8|10917.8|10919.4|10918.5|10917.6|10916.6|278
1615269600000|2021-03-09 06:00:00|10918.7|10917.7|10920.5|10919.5|10923.5|10922.5|10918.5|10917.5|381
1615269900000|2021-03-09 06:05:00|10920.4|10919.4|10919.5|10918.5|10921|10920.2|10918|10917|253
1615270200000|2021-03-09 06:10:00|10919.4|10918.4|10916.6|10915.6|10919.4|10918.4|10916.1|10915.2|274
1615270500000|2021-03-09 06:15:00|10916.5|10915.5|10915.2|10914.5|10918.8|10917.9|10915|10914|281
1615270800000|2021-03-09 06:20:00|10915.3|10914.6|10912.1|10911.1|10915.7|10914.8|10912|10911|248
1615271100000|2021-03-09 06:25:00|10912.2|10911.2|10912.8|10911.8|10913|10912|10911.4|10910.4|193
1615271400000|2021-03-09 06:30:00|10912.9|10911.9|10916.4|10915.4|10916.4|10915.4|10912.3|10911.3|306
1615271700000|2021-03-09 06:35:00|10916.6|10915.6|10914.7|10913.7|10916.6|10915.6|10914|10913|169
1615272000000|2021-03-09 06:40:00|10914.6|10913.6|10915.3|10914.3|10916.2|10915.3|10914.3|10913.3|198
1615272300000|2021-03-09 06:45:00|10915.2|10914.2|10914.2|10913.2|10915.7|10914.8|10910.9|10909.9|360
1615272600000|2021-03-09 06:50:00|10914.1|10913.1|10915.7|10914.7|10916.3|10915.5|10914.1|10913.1|346
1615272900000|2021-03-09 06:55:00|10915.8|10914.8|10914.4|10913.4|10916|10915.2|10914.4|10913.4|285
1615273200000|2021-03-09 07:00:00|10914.5|10913.5|10915.6|10914.6|10918.4|10917.4|10914.5|10913.5|518
1615273500000|2021-03-09 07:05:00|10915.7|10914.7|10918|10917|10918.2|10917.3|10913.1|10912.2|455
1615273800000|2021-03-09 07:10:00|10917.9|10917.2|10913.2|10912.2|10918.1|10917.3|10912.3|10911.3|441
1615274100000|2021-03-09 07:15:00|10913.1|10912.1|10907.2|10906.2|10913.1|10912.1|10907.2|10906.2|476
1615274400000|2021-03-09 07:20:00|10907.3|10906.3|10902.3|10901.3|10907.3|10906.3|10898.8|10897.8|730
1615274700000|2021-03-09 07:25:00|10902.2|10901.2|10903.2|10902.2|10907.2|10906.2|10902.1|10901.1|532
1615275000000|2021-03-09 07:30:00|10903.4|10902.4|10891.6|10890.6|10903.6|10902.6|10887.3|10886.3|812
1615275300000|2021-03-09 07:35:00|10891.7|10890.7|10887.3|10886.3|10893.4|10892.4|10884.5|10883.5|616
1615275600000|2021-03-09 07:40:00|10887.2|10886.2|10885.8|10884.8|10891.4|10890.4|10884.6|10883.6|537
1615275900000|2021-03-09 07:45:00|10885.9|10884.9|10880.6|10879.6|10888.6|10887.6|10880.2|10879.2|568
1615276200000|2021-03-09 07:50:00|10880.7|10879.7|10879.7|10878.7|10882.1|10881.1|10875.1|10874.1|707
1615276500000|2021-03-09 07:55:00|10879.5|10878.5|10881.2|10880.2|10883.9|10882.9|10875.5|10874.6|610
1615276800000|2021-03-09 08:00:00|10881.1|10880.1|10887.7|10886.7|10888.5|10887.7|10879.6|10878.7|726
1615277100000|2021-03-09 08:05:00|10887.9|10886.9|10890.7|10889.7|10890.7|10889.7|10886.8|10885.8|688
1615277400000|2021-03-09 08:10:00|10890.6|10889.6|10891.8|10891.1|10892.9|10892|10889|10888.3|588
1615277700000|2021-03-09 08:15:00|10891.9|10890.9|10891.9|10890.9|10894.4|10893.5|10888.8|10887.8|528
1615278000000|2021-03-09 08:20:00|10892|10891|10892.6|10891.6|10896.1|10895.2|10891|10890.1|584
1615278300000|2021-03-09 08:25:00|10892.5|10891.5|10887|10886|10892.7|10891.7|10885.9|10884.9|515
1615278600000|2021-03-09 08:30:00|10887.1|10886.1|10878.2|10877.2|10888.3|10887.3|10877.4|10876.6|602
1615278900000|2021-03-09 08:35:00|10878.3|10877.3|10870.4|10869.4|10878.9|10877.9|10866.9|10865.9|738
1615279200000|2021-03-09 08:40:00|10870.3|10869.3|10872.2|10871.2|10874.5|10873.6|10868.5|10867.5|624
1615279500000|2021-03-09 08:45:00|10872.3|10871.3|10867.9|10866.9|10875|10874.2|10866.3|10865.4|556
1615279800000|2021-03-09 08:50:00|10868|10867|10864.7|10863.7|10869.7|10868.7|10861.6|10860.7|612
1615280100000|2021-03-09 08:55:00|10864.5|10863.5|10859.2|10858.2|10864.9|10863.9|10856.6|10855.6|689
1615280400000|2021-03-09 09:00:00|10859.3|10858.3|10858.4|10857.4|10862.2|10861.4|10857.7|10856.7|605
1615280700000|2021-03-09 09:05:00|10858.5|10857.5|10863.4|10862.7|10864.7|10863.7|10858.4|10857.4|485
1615281000000|2021-03-09 09:10:00|10863.6|10862.6|10863.2|10862.2|10865.4|10864.4|10862.2|10861.4|458
1615281300000|2021-03-09 09:15:00|10863.3|10862.3|10867.8|10867.1|10869.3|10868.3|10862.8|10861.8|511
1615281600000|2021-03-09 09:20:00|10867.6|10866.9|10870.9|10869.9|10871.5|10870.5|10866.5|10865.6|519
1615281900000|2021-03-09 09:25:00|10870.8|10869.8|10871.1|10870.1|10871.9|10870.9|10868.1|10867.2|431
1615282200000|2021-03-09 09:30:00|10871|10870|10867|10866|10872.9|10871.9|10864.4|10863.4|560
1615282500000|2021-03-09 09:35:00|10867.1|10866.1|10868.7|10867.7|10869.7|10868.8|10865.8|10864.8|448
1615282800000|2021-03-09 09:40:00|10868.6|10867.6|10868.7|10867.7|10868.9|10868|10864.1|10863.1|482
1615283100000|2021-03-09 09:45:00|10868.8|10867.8|10869.2|10868.2|10873|10872|10868|10867.1|426
1615283400000|2021-03-09 09:50:00|10869.1|10868.1|10865.7|10864.7|10869.3|10868.3|10865.5|10864.6|381
1615283700000|2021-03-09 09:55:00|10865.8|10864.8|10867.8|10866.8|10868.6|10867.6|10865.3|10864.5|399
1615284000000|2021-03-09 10:00:00|10867.9|10866.9|10869.2|10868.5|10870|10869.1|10867.8|10866.9|369
1615284300000|2021-03-09 10:05:00|10869.4|10868.4|10869.7|10868.7|10870.4|10869.5|10868.3|10867.4|287
1615284600000|2021-03-09 10:10:00|10869.3|10868.6|10873.4|10872.7|10873.9|10872.9|10867.8|10866.9|307
1615284900000|2021-03-09 10:15:00|10873.7|10872.6|10877.7|10877|10878.8|10877.9|10873.3|10872.3|542
1615285200000|2021-03-09 10:20:00|10877.6|10876.9|10877.1|10876.1|10877.8|10876.9|10873.5|10872.5|413
1615285500000|2021-03-09 10:25:00|10877|10876.3|10880.5|10879.5|10880.7|10880|10876.8|10876|472
1615285800000|2021-03-09 10:30:00|10880.6|10879.6|10879.2|10878.2|10884.2|10883.2|10879|10878|432
1615286100000|2021-03-09 10:35:00|10879.1|10878.1|10875.3|10874.6|10880.1|10879.1|10874.8|10873.9|467
1615286400000|2021-03-09 10:40:00|10875.4|10874.7|10879.2|10878.2|10880.1|10879.4|10875.3|10874.6|341
1615286700000|2021-03-09 10:45:00|10879.3|10878.3|10877.2|10876.2|10879.7|10878.7|10873.7|10872.7|495
1615287000000|2021-03-09 10:50:00|10877.3|10876.3|10871.5|10870.5|10877.3|10876.3|10871|10870.2|434
1615287300000|2021-03-09 10:55:00|10871.6|10870.6|10872.8|10871.8|10875.5|10874.6|10871.1|10870.2|410
1615287600000|2021-03-09 11:00:00|10872.9|10871.9|10873|10872|10875.7|10874.9|10871.6|10870.8|406
1615287900000|2021-03-09 11:05:00|10873.1|10872.1|10871.8|10871.1|10873.8|10872.8|10871.3|10870.4|336
1615288200000|2021-03-09 11:10:00|10871.9|10871.2|10871.3|10870.3|10872.2|10871.4|10866.6|10865.6|461
1615288500000|2021-03-09 11:15:00|10871.6|10870.6|10870.1|10869.1|10875.1|10874.3|10870|10869|552
1615288800000|2021-03-09 11:20:00|10870.2|10869.2|10865.9|10864.9|10872.4|10871.6|10865.6|10864.8|555
1615289100000|2021-03-09 11:25:00|10866.1|10865.1|10864.7|10863.7|10867.9|10866.9|10864.5|10863.6|483
1615289400000|2021-03-09 11:30:00|10864.8|10863.8|10868.1|10867.1|10868.3|10867.3|10864.1|10863.1|416
1615289700000|2021-03-09 11:35:00|10867.9|10866.9|10871.6|10870.6|10871.8|10870.8|10867.2|10866.4|289
1615290000000|2021-03-09 11:40:00|10871.7|10870.7|10873.5|10872.8|10874.4|10873.6|10871.2|10870.5|282
1615290300000|2021-03-09 11:45:00|10873.6|10872.9|10874.6|10873.6|10874.8|10873.8|10871.6|10870.9|437
1615290600000|2021-03-09 11:50:00|10874.5|10873.5|10875.8|10875.1|10876.6|10875.6|10873.8|10872.9|420
1615290900000|2021-03-09 11:55:00|10876|10875|10878.2|10877.2|10878.9|10877.9|10875.8|10875|415
1615291200000|2021-03-09 12:00:00|10878.3|10877.3|10880|10879|10880.1|10879.1|10878.1|10877.3|300
1615291500000|2021-03-09 12:05:00|10879.9|10878.9|10880.9|10879.9|10881.7|10880.9|10878.1|10877.1|385
1615291800000|2021-03-09 12:10:00|10880.8|10879.8|10882.6|10881.6|10883.4|10882.4|10880.8|10879.8|364
1615292100000|2021-03-09 12:15:00|10882.7|10881.7|10878.3|10877.3|10884.1|10883.3|10876|10875|489
1615292400000|2021-03-09 12:20:00|10878.4|10877.4|10879|10878.3|10882.6|10881.7|10878.4|10877.4|475
1615292700000|2021-03-09 12:25:00|10878.8|10878|10876.5|10875.5|10879.3|10878.5|10874.9|10873.9|471
1615293000000|2021-03-09 12:30:00|10876.4|10875.4|10879.3|10878.3|10880|10879.2|10876.4|10875.4|371
1615293300000|2021-03-09 12:35:00|10879.4|10878.4|10877.1|10876.1|10881|10880|10876.7|10875.7|338
1615293600000|2021-03-09 12:40:00|10877.2|10876.2|10880.2|10879.2|10881|10880.3|10877.1|10876.1|308
1615293900000|2021-03-09 12:45:00|10880.3|10879.3|10887.2|10886.2|10887.4|10886.4|10879.9|10879|362
1615294200000|2021-03-09 12:50:00|10887.1|10886.1|10884.2|10883.5|10887.1|10886.1|10883.9|10882.9|358
1615294500000|2021-03-09 12:55:00|10884.4|10883.4|10886.9|10885.9|10887.4|10886.5|10884.1|10883.1|426
1615294800000|2021-03-09 13:00:00|10886.7|10885.7|10885.4|10884.4|10887|10886|10884|10883.1|497
1615295100000|2021-03-09 13:05:00|10885.3|10884.3|10886.3|10885.3|10886.7|10885.8|10883.5|10882.6|452
1615295400000|2021-03-09 13:10:00|10886.2|10885.2|10888.4|10887.4|10890.6|10889.8|10885.9|10885|460
1615295700000|2021-03-09 13:15:00|10888.3|10887.3|10895|10894|10895.6|10894.6|10887.1|10886.1|568
1615296000000|2021-03-09 13:20:00|10894.9|10893.9|10895.2|10894.2|10896.8|10895.8|10891.5|10890.5|609
1615296300000|2021-03-09 13:25:00|10895.3|10894.3|10894.3|10893.6|10897.6|10896.8|10893.5|10892.6|488
1615296600000|2021-03-09 13:30:00|10894.4|10893.4|10893|10892|10895.1|10894.3|10891.7|10890.7|597
1615296900000|2021-03-09 13:35:00|10893.1|10892.1|10890.9|10889.9|10895.2|10894.2|10888.1|10887.1|571
1615297200000|2021-03-09 13:40:00|10890.7|10889.7|10890.6|10889.6|10893.5|10892.5|10890.4|10889.5|452
1615297500000|2021-03-09 13:45:00|10890.7|10889.7|10889.3|10888.3|10891.3|10890.3|10887.2|10886.2|550
1615297800000|2021-03-09 13:50:00|10889.2|10888.2|10886.4|10885.4|10889.9|10888.9|10886.3|10885.3|456
1615298100000|2021-03-09 13:55:00|10886.3|10885.3|10888.2|10887.2|10888.7|10887.8|10884.8|10883.9|519
1615298400000|2021-03-09 14:00:00|10888.3|10887.3|10885.6|10884.6|10888.8|10887.8|10885.2|10884.4|506
1615298700000|2021-03-09 14:05:00|10885.7|10885|10879.7|10878.7|10885.9|10885|10879.2|10878.2|501
1615299000000|2021-03-09 14:10:00|10879.8|10878.8|10878.8|10877.8|10880.6|10879.7|10877.9|10876.9|478
1615299300000|2021-03-09 14:15:00|10878.9|10877.9|10879.8|10879.1|10880.6|10879.6|10875.2|10874.3|560
1615299600000|2021-03-09 14:20:00|10879.9|10878.9|10877.1|10876.1|10880.6|10879.6|10877|10876.1|377
1615299900000|2021-03-09 14:25:00|10877|10876|10868|10867|10878.5|10877.5|10866.6|10865.7|506
1615300200000|2021-03-09 14:30:00|10868.1|10867.1|10870|10869|10872.8|10871.8|10865.4|10864.4|517
1615300500000|2021-03-09 14:35:00|10869.8|10868.8|10869.5|10868.5|10871.1|10870.1|10865.1|10864.1|521
1615300800000|2021-03-09 14:40:00|10869.6|10868.6|10875|10874|10875.9|10874.9|10869.4|10868.4|522
1615301100000|2021-03-09 14:45:00|10875.1|10874.3|10872.8|10871.8|10876.1|10875.1|10871.4|10870.4|541
1615301400000|2021-03-09 14:50:00|10872.7|10871.7|10867.4|10866.4|10872.8|10871.8|10863.4|10862.5|577
1615301700000|2021-03-09 14:55:00|10867.3|10866.3|10866.6|10865.6|10870.9|10869.9|10864.8|10863.8|556
1615302000000|2021-03-09 15:00:00|10866.7|10865.7|10864.6|10863.6|10867.6|10866.6|10861.9|10860.9|813
1615302300000|2021-03-09 15:05:00|10864.7|10863.7|10866.7|10865.7|10868.7|10867.7|10862.5|10861.5|731
1615302600000|2021-03-09 15:10:00|10866.8|10865.8|10864.7|10863.7|10868.4|10867.5|10864.2|10863.4|606
1615302900000|2021-03-09 15:15:00|10864.8|10863.8|10863.4|10862.4|10867.7|10866.7|10860.8|10859.8|548
1615303200000|2021-03-09 15:20:00|10863.5|10862.5|10869.7|10868.7|10871.2|10870.4|10862.2|10861.2|594
1615303500000|2021-03-09 15:25:00|10869.3|10868.3|10873.7|10872.7|10873.7|10872.7|10867.6|10866.6|484
1615303800000|2021-03-09 15:30:00|10873.5|10872.5|10872.3|10871.3|10877.3|10876.4|10872|10871|618
1615304100000|2021-03-09 15:35:00|10872.5|10871.8|10875.4|10874.4|10876.7|10875.7|10871.5|10870.5|539
1615304400000|2021-03-09 15:40:00|10875.5|10874.5|10874.8|10873.8|10877.8|10876.8|10874.1|10873.2|599
1615304700000|2021-03-09 15:45:00|10874.7|10873.7|10882.6|10881.6|10882.9|10881.9|10874.7|10873.7|631
1615305000000|2021-03-09 15:50:00|10882.7|10881.7|10882.5|10881.5|10884.6|10883.6|10880.6|10879.7|690
1615305300000|2021-03-09 15:55:00|10882.4|10881.7|10878.5|10877.5|10883.8|10883|10877|10876|725
1615305600000|2021-03-09 16:00:00|10878.4|10877.4|10875.9|10874.9|10881.1|10880.2|10875.8|10874.8|641
1615305900000|2021-03-09 16:05:00|10875.8|10875.1|10870.3|10869.6|10875.9|10875.2|10868.7|10867.9|535
1615306200000|2021-03-09 16:10:00|10870.2|10869.5|10869.6|10868.6|10870.6|10869.7|10865.5|10864.5|494
1615306500000|2021-03-09 16:15:00|10869.5|10868.5|10865.7|10865|10870.3|10869.3|10865.3|10864.3|443
1615306800000|2021-03-09 16:20:00|10865.9|10864.9|10864.6|10863.9|10866.4|10865.4|10864.2|10863.4|344
1615307100000|2021-03-09 16:25:00|10864.9|10863.8|10859.8|10858.8|10864.9|10863.8|10855.4|10854.4|595
1615307400000|2021-03-09 16:30:00|10859.9|10858.9|10864.8|10864.1|10865.2|10864.4|10859.8|10858.8|552
1615307700000|2021-03-09 16:35:00|10865|10864|10864.8|10863.8|10865.7|10864.8|10862.4|10861.4|475
1615308000000|2021-03-09 16:40:00|10864.7|10863.7|10859.7|10858.7|10865.2|10864.4|10859|10858|488
1615308300000|2021-03-09 16:45:00|10859.6|10858.6|10864.6|10863.6|10864.9|10863.9|10858.2|10857.2|420
1615308600000|2021-03-09 16:50:00|10864.5|10863.5|10863|10862|10864.6|10863.6|10861|10860.1|332
1615308900000|2021-03-09 16:55:00|10863.1|10862.1|10865.6|10864.6|10866|10865|10861.3|10860.5|380
1615309200000|2021-03-09 17:00:00|10865.7|10864.7|10860.8|10859.8|10865.8|10864.8|10860.2|10859.2|437
1615309500000|2021-03-09 17:05:00|10860.7|10859.7|10861.1|10860.1|10862.2|10861.3|10859.1|10858.1|384
1615309800000|2021-03-09 17:10:00|10860.8|10859.8|10857.9|10856.9|10860.8|10859.8|10857.9|10856.9|293
1615310100000|2021-03-09 17:15:00|10857.8|10856.8|10856.3|10855.3|10857.9|10856.9|10854.1|10853.1|321
1615310400000|2021-03-09 17:20:00|10856.4|10855.4|10858|10857.3|10859.4|10858.4|10856.3|10855.3|339
1615310700000|2021-03-09 17:25:00|10858.1|10857.1|10857.8|10856.8|10859.1|10858.1|10857.3|10856.3|324
1615311000000|2021-03-09 17:30:00|10857.7|10856.7|10855.4|10854.4|10857.8|10856.8|10854.9|10853.9|271
1615311300000|2021-03-09 17:35:00|10855.3|10854.3|10855.9|10854.9|10856.8|10855.8|10854.6|10853.6|268
1615311600000|2021-03-09 17:40:00|10855.6|10854.6|10851.1|10850.1|10855.9|10854.9|10850.8|10850.1|375
1615311900000|2021-03-09 17:45:00|10851.2|10850.2|10850.6|10849.6|10852.4|10851.4|10850.3|10849.3|255
1615312200000|2021-03-09 17:50:00|10850.7|10849.7|10852.5|10851.5|10853.8|10852.8|10849.9|10848.9|364
1615312500000|2021-03-09 17:55:00|10852.6|10851.6|10853.2|10852.2|10853.8|10852.9|10852.1|10851.1|246
1615312800000|2021-03-09 18:00:00|10853.3|10852.3|10852.5|10851.5|10855.8|10854.8|10846.9|10845.9|679
1615313100000|2021-03-09 18:05:00|10852.4|10851.4|10853.7|10852.7|10856|10855|10851.6|10850.6|487
1615313400000|2021-03-09 18:10:00|10853.6|10852.6|10844.6|10843.6|10854.3|10853.3|10844.6|10843.6|522
1615313700000|2021-03-09 18:15:00|10844.7|10843.7|10845.8|10844.8|10847.8|10846.8|10843.6|10842.6|519
1615314000000|2021-03-09 18:20:00|10845.7|10844.7|10846.3|10845.3|10846.8|10845.8|10844.5|10843.5|395
1615314300000|2021-03-09 18:25:00|10846.4|10845.4|10846.1|10845.4|10847.3|10846.4|10844.9|10843.9|355
1615314600000|2021-03-09 18:30:00|10846.2|10845.5|10846.7|10845.7|10847.8|10846.8|10845.2|10844.2|326
1615314900000|2021-03-09 18:35:00|10846.6|10845.6|10844.2|10843.2|10847.4|10846.4|10843.7|10842.7|287
1615315200000|2021-03-09 18:40:00|10844.1|10843.1|10844.9|10843.9|10846.6|10845.6|10843.6|10842.6|238
1615315500000|2021-03-09 18:45:00|10844.8|10843.8|10845.8|10844.8|10847.1|10846.1|10844.6|10843.6|258
1615315800000|2021-03-09 18:50:00|10845.5|10844.5|10847|10846|10847.8|10846.8|10844.9|10843.9|225
1615316100000|2021-03-09 18:55:00|10846.9|10845.9|10846.3|10845.3|10848.3|10847.4|10845.6|10844.6|313
1615316400000|2021-03-09 19:00:00|10846.7|10845.7|10845.5|10844.5|10847.2|10846.2|10844.9|10843.9|264
1615316700000|2021-03-09 19:05:00|10845.2|10844.2|10843.1|10842.1|10845.3|10844.3|10843|10842.1|353
1615317000000|2021-03-09 19:10:00|10843.2|10842.2|10843.4|10842.4|10843.7|10842.8|10842.1|10841.1|245
1615317300000|2021-03-09 19:15:00|10843.7|10842.7|10845.6|10844.6|10845.7|10844.8|10843.7|10842.7|237
1615317600000|2021-03-09 19:20:00|10845.5|10844.5|10847.1|10846.4|10847.8|10846.8|10845|10844|196
1615317900000|2021-03-09 19:25:00|10847.3|10846.6|10848.9|10847.9|10850|10849.2|10847.3|10846.3|239
1615318200000|2021-03-09 19:30:00|10848.8|10847.8|10847.1|10846.1|10848.8|10847.8|10846.2|10845.2|245
1615318500000|2021-03-09 19:35:00|10847.2|10846.2|10847.4|10846.4|10848.1|10847.2|10846.3|10845.4|213
1615318800000|2021-03-09 19:40:00|10847.2|10846.5|10846.7|10845.7|10848.2|10847.3|10846.6|10845.6|226
1615319100000|2021-03-09 19:45:00|10846.4|10845.4|10846.8|10846.1|10848.7|10847.7|10846.4|10845.4|224
1615319400000|2021-03-09 19:50:00|10846.9|10845.9|10845.8|10844.8|10847.1|10846.2|10845.3|10844.5|164
1615319700000|2021-03-09 19:55:00|10845.7|10844.7|10847.7|10846.7|10847.8|10846.8|10845.3|10844.5|285
1615320000000|2021-03-09 20:00:00|10847.6|10846.6|10844.8|10843.8|10847.6|10846.6|10844.6|10843.6|291
1615320300000|2021-03-09 20:05:00|10844.7|10843.7|10846.3|10845.3|10846.4|10845.4|10844.4|10843.5|158
1615320600000|2021-03-09 20:10:00|10846.2|10845.2|10847.6|10846.6|10847.9|10846.9|10845.5|10844.5|178
1615320900000|2021-03-09 20:15:00|10847.7|10846.7|10847|10846|10848.3|10847.4|10846|10845|183
1615321200000|2021-03-09 20:20:00|10847.1|10846.1|10849|10848|10849|10848.1|10846.9|10845.9|175
1615321500000|2021-03-09 20:25:00|10848.9|10847.9|10848.9|10847.9|10849.8|10848.8|10848.7|10847.8|95
1615321800000|2021-03-09 20:30:00|10849|10848|10848.2|10847.2|10849.5|10848.5|10847.6|10846.7|218
1615322100000|2021-03-09 20:35:00|10848.4|10847.4|10848.7|10847.7|10849.5|10848.5|10848.2|10847.3|196
1615322400000|2021-03-09 20:40:00|10848.8|10847.8|10848.5|10847.5|10849.7|10848.7|10848.5|10847.5|161
1615322700000|2021-03-09 20:45:00|10848.4|10847.4|10850|10849|10850.1|10849.1|10848.4|10847.4|179
1615323000000|2021-03-09 20:50:00|10850.1|10849.1|10850.4|10849.4|10852.3|10851.3|10849.8|10848.8|237
1615323300000|2021-03-09 20:55:00|10850.5|10849.5|10850.6|10849.6|10851.1|10850.1|10849.7|10848.7|213
1615323600000|2021-03-09 21:00:00|10850.7|10849.7|10851.9|10850.9|10852.9|10851.9|10850.4|10849.4|197
1615323900000|2021-03-09 21:05:00|10852|10851|10851.5|10850.5|10852|10851|10850.6|10849.6|252
1615324200000|2021-03-09 21:10:00|10851.6|10850.6|10852.2|10851.2|10852.3|10851.3|10851|10850.1|147
1615324500000|2021-03-09 21:15:00|10852.1|10851.1|10851.4|10850.4|10852.3|10851.3|10850.3|10849.3|112
1615324800000|2021-03-09 21:20:00|10851.3|10850.3|10851.7|10850.7|10852|10851|10851.2|10850.2|74
1615325100000|2021-03-09 21:25:00|10851.8|10850.8|10851.6|10850.6|10852.6|10851.6|10851.6|10850.6|131
1615325400000|2021-03-09 21:30:00|10851.7|10850.7|10852.9|10851.9|10853|10852|10851.3|10850.3|111
1615325700000|2021-03-09 21:35:00|10853|10852|10852.6|10851.6|10853.4|10852.5|10852.3|10851.5|137
1615326000000|2021-03-09 21:40:00|10852.5|10851.5|10852.5|10851.5|10852.7|10851.8|10852.2|10851.3|131
1615326300000|2021-03-09 21:45:00|10852.6|10851.6|10850.4|10849.4|10852.9|10851.9|10850|10849|235
1615326600000|2021-03-09 21:50:00|10850.5|10849.5|10850.3|10849.3|10850.7|10849.7|10850|10849|196
1615326900000|2021-03-09 21:55:00|10850.4|10849.4|10850.2|10848.2|10850.6|10849.5|10849.6|10848.2|168
1615327200000|2021-03-09 22:00:00|10850.4|10847.1|10849.9|10846.6|10850.5|10847.3|10849.5|10846.6|40
1615327500000|2021-03-09 22:05:00|10849.5|10847.4|10850.7|10846.4|10851|10847.9|10849.4|10846.1|1485
1615327800000|2021-03-09 22:10:00|10850.8|10846.5|10853.9|10849.7|10854.2|10850|10850.1|10846.3|1149
1615328100000|2021-03-09 22:15:00|10854|10849.5|10853.3|10847.4|10854.1|10849.9|10851.4|10847.4|740
1615328400000|2021-03-09 22:20:00|10853.2|10847.3|10853.1|10847.7|10853.7|10849.8|10852.2|10847|1503
1615328700000|2021-03-09 22:25:00|10853.2|10847.8|10853.6|10849.1|10855.3|10850.4|10851.6|10847.5|1297
1615329000000|2021-03-09 22:30:00|10853.5|10849.3|10852.8|10848|10854.6|10849.3|10852.1|10847.6|885
1615329300000|2021-03-09 22:35:00|10853.4|10847.8|10853.9|10848.9|10854.3|10849.4|10851.9|10847.7|728
1615329600000|2021-03-09 22:40:00|10853.8|10849|10853.5|10851.3|10854.3|10851.5|10852.9|10848.6|558
1615329900000|2021-03-09 22:45:00|10853.6|10851.2|10853.1|10851.1|10853.6|10852.1|10852.5|10850.6|202
1615330200000|2021-03-09 22:50:00|10853.2|10851|10852.8|10851.2|10853.4|10851.7|10852.7|10850.8|107
1615330500000|2021-03-09 22:55:00|10852.9|10850.9|10853.3|10851.1|10853.4|10852|10852.6|10850.9|294
1615330800000|2021-03-09 23:00:00|10853|10851|10854.4|10853.4|10855.1|10853.9|10852.2|10850.6|636
1615331100000|2021-03-09 23:05:00|10854.3|10853.3|10856.6|10855.6|10856.7|10855.7|10854.3|10853.3|374
1615331400000|2021-03-09 23:10:00|10856.7|10855.7|10860.8|10859.8|10860.9|10859.9|10856.5|10855.5|329
1615331700000|2021-03-09 23:15:00|10860.7|10859.7|10860.9|10859.9|10862.1|10861.1|10859.4|10858.4|200
1615332000000|2021-03-09 23:20:00|10861|10860|10865.5|10864.5|10867.5|10866.5|10861|10860|299
1615332300000|2021-03-09 23:25:00|10865.4|10864.4|10867.2|10866.2|10869.8|10868.8|10865.4|10864.4|346
1615332600000|2021-03-09 23:30:00|10867.1|10866.1|10864.9|10863.9|10867.1|10866.1|10863.9|10862.9|351
1615332900000|2021-03-09 23:35:00|10865|10864|10864.7|10863.7|10866.8|10865.8|10863.8|10862.8|304
1615333200000|2021-03-09 23:40:00|10864.8|10863.8|10862.7|10861.7|10867.3|10866.3|10862.6|10861.6|360
1615333500000|2021-03-09 23:45:00|10862.6|10861.6|10859.4|10858.4|10862.6|10861.6|10859|10858|281
1615333800000|2021-03-09 23:50:00|10859.5|10858.5|10860.3|10859.3|10860.5|10859.5|10858|10857|260
1615334100000|2021-03-09 23:55:00|10860.4|10859.4|10858.2|10857.2|10861|10860|10857.3|10856.3|185
1615334400000|2021-03-10 00:00:00|10858.3|10857.3|10856.7|10855.7|10858.9|10857.9|10852.3|10851.3|493
1615334700000|2021-03-10 00:05:00|10856.9|10855.9|10857.4|10856.4|10859.3|10858.3|10856.9|10855.9|262
1615335000000|2021-03-10 00:10:00|10857.3|10856.3|10860|10859|10860.7|10859.7|10855.6|10854.6|331
1615335300000|2021-03-10 00:15:00|10859.9|10858.9|10860.9|10859.9|10863.1|10862.1|10859.7|10858.7|351
1615335600000|2021-03-10 00:20:00|10861|10860|10865.3|10864.3|10865.4|10864.6|10860.5|10859.6|293
1615335900000|2021-03-10 00:25:00|10865.2|10864.2|10863.5|10862.5|10866.4|10865.4|10863.2|10862.2|288
1615336200000|2021-03-10 00:30:00|10863.4|10862.4|10861.2|10860.2|10865.8|10864.8|10860.1|10859.1|266
1615336500000|2021-03-10 00:35:00|10861.3|10860.3|10860|10859|10861.5|10860.7|10857.1|10856.3|345
1615336800000|2021-03-10 00:40:00|10860.3|10859.3|10860.7|10859.7|10862.1|10861.1|10859|10858|313
1615337100000|2021-03-10 00:45:00|10860.8|10859.8|10858.8|10857.8|10862.9|10862|10858.7|10857.7|339
1615337400000|2021-03-10 00:50:00|10858.7|10857.7|10854.6|10853.6|10861.8|10860.8|10853.9|10852.9|596
1615337700000|2021-03-10 00:55:00|10855.4|10854.4|10857|10856|10858.6|10857.7|10855.4|10854.4|532
1615338000000|2021-03-10 01:00:00|10856.9|10855.9|10859.2|10858.2|10859.5|10858.5|10855.5|10854.6|387
1615338300000|2021-03-10 01:05:00|10859.3|10858.3|10860.5|10859.5|10860.5|10859.5|10858.2|10857.2|322
1615338600000|2021-03-10 01:10:00|10860.4|10859.4|10861|10860|10862.7|10861.7|10859.1|10858.1|270
1615338900000|2021-03-10 01:15:00|10860.9|10859.9|10862.1|10861.1|10862.6|10861.7|10860.9|10859.9|245
1615339200000|2021-03-10 01:20:00|10862.2|10861.2|10863.4|10862.4|10864.2|10863.3|10862.2|10861.2|242
1615339500000|2021-03-10 01:25:00|10863.3|10862.3|10862.8|10861.8|10863.8|10862.8|10862.1|10861.2|197
1615339800000|2021-03-10 01:30:00|10862.7|10861.7|10865.7|10864.7|10866.1|10865.1|10862.5|10861.5|283
1615340100000|2021-03-10 01:35:00|10865.6|10864.6|10870.7|10869.7|10870.8|10869.8|10865.6|10864.6|406
1615340400000|2021-03-10 01:40:00|10870.8|10869.8|10871|10870|10873.2|10872.2|10869.8|10868.8|418
1615340700000|2021-03-10 01:45:00|10870.9|10869.9|10873.1|10872.1|10873.1|10872.1|10870.5|10869.5|224
1615341000000|2021-03-10 01:50:00|10873|10872|10874.2|10873.2|10875.1|10874.2|10872.4|10871.4|337
1615341300000|2021-03-10 01:55:00|10874.1|10873.1|10870.6|10869.6|10874.8|10873.8|10868.8|10867.8|412
1615341600000|2021-03-10 02:00:00|10870.5|10869.5|10873.2|10872.2|10873.5|10872.5|10868.5|10867.5|397
1615341900000|2021-03-10 02:05:00|10873.3|10872.3|10877.3|10876.3|10878|10877|10872.6|10871.7|408
1615342200000|2021-03-10 02:10:00|10877.2|10876.2|10878.2|10877.2|10878.3|10877.5|10875.5|10874.5|347
1615342500000|2021-03-10 02:15:00|10878.3|10877.3|10877.5|10876.5|10878.7|10877.7|10876.6|10875.7|215
1615342800000|2021-03-10 02:20:00|10877.4|10876.4|10875.7|10874.7|10878.6|10877.6|10875.4|10874.4|279
1615343100000|2021-03-10 02:25:00|10875.6|10874.6|10878.1|10877.1|10878.4|10877.4|10875.1|10874.1|216
1615343400000|2021-03-10 02:30:00|10877.8|10876.8|10878.5|10877.5|10880.3|10879.4|10877.5|10876.5|344
1615343700000|2021-03-10 02:35:00|10878.4|10877.4|10881.3|10880.3|10881.9|10880.9|10877.2|10876.3|345
1615344000000|2021-03-10 02:40:00|10881.6|10880.6|10881.4|10880.4|10882.8|10881.8|10880.8|10879.8|293
1615344300000|2021-03-10 02:45:00|10881.6|10880.6|10882.1|10881.1|10882.6|10881.6|10880.4|10879.5|242
1615344600000|2021-03-10 02:50:00|10882.2|10881.2|10882.7|10881.7|10884|10883|10881.6|10880.6|306
1615344900000|2021-03-10 02:55:00|10882.6|10881.6|10882.4|10881.4|10883|10882.1|10881.3|10880.3|197
1615345200000|2021-03-10 03:00:00|10882.2|10881.2|10882.3|10881.3|10883.6|10882.6|10881.7|10880.7|234
1615345500000|2021-03-10 03:05:00|10882.2|10881.2|10880.2|10879.2|10882.6|10881.6|10880|10879|251
1615345800000|2021-03-10 03:10:00|10880.3|10879.3|10880.8|10879.8|10882|10881|10878.2|10877.3|289
1615346100000|2021-03-10 03:15:00|10880.7|10879.7|10881.5|10880.8|10883.3|10882.5|10880.7|10879.7|307
1615346400000|2021-03-10 03:20:00|10881.6|10880.6|10882.1|10881.1|10882.9|10881.9|10881.2|10880.2|182
1615346700000|2021-03-10 03:25:00|10882|10881|10882.3|10881.3|10882.9|10881.9|10880.6|10879.6|188
1615347000000|2021-03-10 03:30:00|10882.2|10881.2|10880.4|10879.4|10882.3|10881.3|10879.7|10878.7|265
1615347300000|2021-03-10 03:35:00|10880.3|10879.3|10879.5|10878.5|10881.4|10880.4|10879.4|10878.4|177
1615347600000|2021-03-10 03:40:00|10879.3|10878.3|10879.6|10878.6|10879.8|10878.9|10878.5|10877.5|254
1615347900000|2021-03-10 03:45:00|10879.5|10878.5|10880.7|10879.7|10881.5|10880.6|10879.5|10878.5|235
1615348200000|2021-03-10 03:50:00|10880.8|10879.8|10880.4|10879.7|10881.7|10880.7|10880.3|10879.4|157
1615348500000|2021-03-10 03:55:00|10880.5|10879.5|10879.5|10878.8|10880.8|10880|10879|10878.1|188
1615348800000|2021-03-10 04:00:00|10879.6|10878.6|10877.5|10876.5|10879.6|10878.6|10876.4|10875.4|204
1615349100000|2021-03-10 04:05:00|10877.6|10876.6|10880.8|10879.8|10881.6|10880.6|10877.4|10876.4|260
1615349400000|2021-03-10 04:10:00|10880.9|10879.9|10879.5|10878.8|10881.6|10880.6|10879.2|10878.4|329
1615349700000|2021-03-10 04:15:00|10879.4|10878.7|10880.6|10879.6|10880.6|10879.6|10878.6|10877.6|187
1615350000000|2021-03-10 04:20:00|10880.5|10879.5|10881.2|10880.2|10882.3|10881.3|10880.4|10879.5|159
1615350300000|2021-03-10 04:25:00|10881.3|10880.3|10883.5|10882.5|10883.8|10882.9|10880.9|10879.9|206
1615350600000|2021-03-10 04:30:00|10883.2|10882.3|10884.8|10883.8|10884.8|10883.9|10882.9|10881.9|218
1615350900000|2021-03-10 04:35:00|10884.7|10883.7|10887.4|10886.4|10887.7|10886.8|10884.7|10883.7|227
1615351200000|2021-03-10 04:40:00|10887.5|10886.5|10887.2|10886.2|10888.6|10887.7|10886.9|10886|312
1615351500000|2021-03-10 04:45:00|10887.1|10886.1|10885.2|10884.2|10887.1|10886.1|10884.5|10883.5|279
1615351800000|2021-03-10 04:50:00|10885.3|10884.3|10883.9|10882.9|10885.8|10884.9|10883.7|10882.8|148
1615352100000|2021-03-10 04:55:00|10883.8|10882.8|10884.2|10883.5|10884.8|10883.8|10883.1|10882.3|173
1615352400000|2021-03-10 05:00:00|10884.4|10883.4|10884.6|10883.6|10885.9|10885|10883.2|10882.4|237
1615352700000|2021-03-10 05:05:00|10884.5|10883.5|10883.2|10882.5|10884.7|10883.7|10883.1|10882.2|161
1615353000000|2021-03-10 05:10:00|10883.1|10882.4|10885.4|10884.4|10885.5|10884.5|10882.9|10882.1|276
1615353300000|2021-03-10 05:15:00|10885.3|10884.3|10885.4|10884.4|10885.9|10884.9|10884.3|10883.5|183
1615353600000|2021-03-10 05:20:00|10885.5|10884.5|10885.6|10884.6|10886|10885|10885.2|10884.2|148
1615353900000|2021-03-10 05:25:00|10885.4|10884.4|10888.4|10887.4|10888.6|10887.6|10885.1|10884.3|200
1615354200000|2021-03-10 05:30:00|10888.3|10887.3|10888.3|10887.6|10888.8|10887.8|10886.6|10885.8|233
1615354500000|2021-03-10 05:35:00|10888.2|10887.5|10886.9|10885.9|10888.9|10887.9|10886.7|10885.7|180
1615354800000|2021-03-10 05:40:00|10887|10886|10888.2|10887.5|10888.9|10887.9|10886.3|10885.5|179
1615355100000|2021-03-10 05:45:00|10888.1|10887.4|10891.4|10890.4|10891.4|10890.4|10888.1|10887.1|252
1615355400000|2021-03-10 05:50:00|10891.5|10890.5|10890.1|10889.1|10891.8|10890.9|10888.3|10887.4|500
1615355700000|2021-03-10 05:55:00|10890.2|10889.2|10889.2|10888.2|10890.9|10890|10888.5|10887.5|328
1615356000000|2021-03-10 06:00:00|10888.7|10888|10892.1|10891.4|10892.5|10891.7|10888.5|10887.5|350
1615356300000|2021-03-10 06:05:00|10892|10891.3|10890.7|10889.7|10892.3|10891.5|10890.3|10889.3|218
1615356600000|2021-03-10 06:10:00|10890.8|10889.8|10889.8|10888.8|10892.3|10891.4|10889.6|10888.8|235
1615356900000|2021-03-10 06:15:00|10889.6|10888.9|10888.7|10887.7|10890.5|10889.5|10887.6|10886.6|264
1615357200000|2021-03-10 06:20:00|10888.6|10887.6|10886.7|10885.7|10890.3|10889.3|10886.2|10885.2|299
1615357500000|2021-03-10 06:25:00|10886.8|10885.8|10885.6|10884.6|10886.9|10885.9|10885.2|10884.2|256
1615357800000|2021-03-10 06:30:00|10885.5|10884.5|10886.8|10885.8|10887.7|10886.7|10885.1|10884.1|227
1615358100000|2021-03-10 06:35:00|10886.9|10885.9|10885|10884|10887|10886|10884.2|10883.2|214
1615358400000|2021-03-10 06:40:00|10884.9|10883.9|10880.6|10879.6|10886.2|10885.3|10880.6|10879.6|431
1615358700000|2021-03-10 06:45:00|10880.7|10879.7|10883.6|10882.6|10883.8|10882.8|10879.8|10878.8|324
1615359000000|2021-03-10 06:50:00|10883.7|10882.7|10881.6|10880.6|10883.9|10882.9|10880.1|10879.2|260
1615359300000|2021-03-10 06:55:00|10881.7|10880.7|10879.7|10878.7|10881.9|10880.9|10878.7|10877.7|264
1615359600000|2021-03-10 07:00:00|10879.8|10878.8|10881.6|10880.6|10883|10882|10879.4|10878.5|349
1615359900000|2021-03-10 07:05:00|10881.5|10880.5|10883.7|10882.7|10884.3|10883.4|10881|10880.1|321
1615360200000|2021-03-10 07:10:00|10883.8|10882.8|10886.2|10885.2|10886.9|10886|10882.6|10881.7|241
1615360500000|2021-03-10 07:15:00|10886.1|10885.1|10883.4|10882.4|10886.2|10885.2|10883.1|10882.2|293
1615360800000|2021-03-10 07:20:00|10883.5|10882.5|10881.7|10880.7|10883.5|10882.5|10880.4|10879.5|340
1615361100000|2021-03-10 07:25:00|10881.6|10880.6|10882.5|10881.5|10884.7|10883.7|10881.6|10880.6|265
1615361400000|2021-03-10 07:30:00|10882.4|10881.4|10880.9|10879.9|10882.4|10881.4|10879.1|10878.1|307
1615361700000|2021-03-10 07:35:00|10881.1|10880.1|10878.8|10877.8|10881.8|10881|10878|10877.2|262
1615362000000|2021-03-10 07:40:00|10879|10878|10881.8|10880.8|10883.4|10882.5|10878.9|10878|353
1615362300000|2021-03-10 07:45:00|10881.7|10880.7|10872.6|10871.6|10881.8|10880.8|10868.5|10867.5|515
1615362600000|2021-03-10 07:50:00|10872.5|10871.5|10873.2|10872.2|10875.4|10874.4|10872.5|10871.5|386
1615362900000|2021-03-10 07:55:00|10873.3|10872.3|10873.5|10872.5|10874.3|10873.3|10871.4|10870.6|348
1615363200000|2021-03-10 08:00:00|10873.4|10872.4|10878.8|10877.8|10879.7|10878.9|10872.7|10871.7|602
1615363500000|2021-03-10 08:05:00|10878.7|10878|10881.6|10880.6|10883.4|10882.4|10878.2|10877.2|506
1615363800000|2021-03-10 08:10:00|10881.2|10880.5|10879.4|10878.4|10881.3|10880.5|10877.6|10876.7|470
1615364100000|2021-03-10 08:15:00|10879.5|10878.5|10884.8|10884.1|10885.4|10884.7|10879.1|10878.1|397
1615364400000|2021-03-10 08:20:00|10884.7|10884|10882.2|10881.2|10884.8|10884|10881.4|10880.4|445
1615364700000|2021-03-10 08:25:00|10882|10881.3|10881|10880.3|10883.7|10882.9|10880.3|10879.6|381
1615365000000|2021-03-10 08:30:00|10881.2|10880.2|10875.8|10874.8|10881.2|10880.5|10874.8|10874|452
1615365300000|2021-03-10 08:35:00|10875.7|10874.7|10869.7|10868.7|10877.5|10876.5|10869.7|10868.7|527
1615365600000|2021-03-10 08:40:00|10869.8|10868.8|10873.8|10873.1|10874.8|10873.9|10869.8|10868.8|498
1615365900000|2021-03-10 08:45:00|10874|10873|10871.5|10870.8|10874.8|10873.8|10870.9|10870.2|412
1615366200000|2021-03-10 08:50:00|10871.4|10870.7|10868.3|10867.6|10871.8|10871|10865.7|10864.8|498
1615366500000|2021-03-10 08:55:00|10868.5|10867.5|10869.8|10869.1|10871|10870.1|10867.8|10867|429
1615366800000|2021-03-10 09:00:00|10869.7|10869|10872.9|10871.9|10873.1|10872.1|10869.6|10868.7|547
1615367100000|2021-03-10 09:05:00|10872.8|10871.8|10872.7|10871.7|10875|10874.1|10871.8|10871|520
1615367400000|2021-03-10 09:10:00|10872.6|10871.6|10872.7|10872|10873.1|10872.1|10869.6|10868.6|362
1615367700000|2021-03-10 09:15:00|10872.9|10871.9|10871.2|10870.2|10874.5|10873.6|10870.8|10870|390
1615368000000|2021-03-10 09:20:00|10871.3|10870.3|10870.9|10869.9|10872.1|10871.3|10870|10869.1|383
1615368300000|2021-03-10 09:25:00|10870.8|10870.1|10870.2|10869.2|10871.9|10871|10869.5|10868.5|260
1615368600000|2021-03-10 09:30:00|10869.9|10869|10867.9|10866.9|10870.1|10869.1|10867.4|10866.5|254
1615368900000|2021-03-10 09:35:00|10868|10867|10867.2|10866.5|10868.3|10867.4|10866.3|10865.5|334
1615369200000|2021-03-10 09:40:00|10867.1|10866.4|10871|10870.3|10871.5|10870.5|10867.1|10866.4|330
1615369500000|2021-03-10 09:45:00|10870.9|10870.2|10871.2|10870.2|10872.9|10871.9|10870.5|10869.7|290
1615369800000|2021-03-10 09:50:00|10871.1|10870.1|10870.9|10870.2|10872.3|10871.6|10870.8|10870|293
1615370100000|2021-03-10 09:55:00|10871.2|10870.5|10868.1|10867.1|10872.5|10871.6|10867.7|10866.9|403
1615370400000|2021-03-10 10:00:00|10868|10867|10868.5|10867.5|10868.6|10867.6|10864.7|10863.9|410
1615370700000|2021-03-10 10:05:00|10868.4|10867.4|10869.4|10868.7|10870.3|10869.5|10868.3|10867.4|365
1615371000000|2021-03-10 10:10:00|10869.2|10868.5|10869.2|10868.2|10870.2|10869.4|10868.7|10868|240
1615371300000|2021-03-10 10:15:00|10869.3|10868.3|10871|10870.3|10871.7|10870.9|10868.3|10867.4|288
1615371600000|2021-03-10 10:20:00|10871.1|10870.4|10869.2|10868.2|10871.6|10870.7|10868.6|10867.7|279
1615371900000|2021-03-10 10:25:00|10869.3|10868.3|10871.8|10871.1|10872.1|10871.3|10869.1|10868.2|240
1615372200000|2021-03-10 10:30:00|10871.7|10871|10874.9|10873.9|10876.5|10875.6|10871.7|10871|353
1615372500000|2021-03-10 10:35:00|10874.7|10873.7|10876.8|10876.1|10877.4|10876.6|10874.6|10873.7|261
1615372800000|2021-03-10 10:40:00|10876.7|10876|10876.6|10875.6|10877.1|10876.1|10875.5|10874.8|274
1615373100000|2021-03-10 10:45:00|10876.7|10875.7|10877.8|10876.8|10878.4|10877.7|10875.6|10874.8|311
1615373400000|2021-03-10 10:50:00|10877.9|10876.9|10877.9|10877.2|10878.6|10877.7|10877.5|10876.7|306
1615373700000|2021-03-10 10:55:00|10877.8|10877.1|10874|10873|10879.2|10878.3|10873.2|10872.3|358
1615374000000|2021-03-10 11:00:00|10873.8|10873.1|10877.5|10876.5|10877.7|10876.8|10873.2|10872.4|381
1615374300000|2021-03-10 11:05:00|10877.3|10876.6|10877.4|10876.4|10878.5|10877.6|10875.8|10875.1|298
1615374600000|2021-03-10 11:10:00|10877.5|10876.5|10878.2|10877.5|10879.4|10878.7|10877.3|10876.4|235
1615374900000|2021-03-10 11:15:00|10878.3|10877.6|10879.1|10878.1|10879.6|10878.7|10877.8|10877|236
1615375200000|2021-03-10 11:20:00|10879|10878|10878.9|10877.9|10879.3|10878.6|10878.1|10877.2|275
1615375500000|2021-03-10 11:25:00|10879|10878|10882|10881|10883|10882.1|10878.8|10877.9|395
1615375800000|2021-03-10 11:30:00|10882.1|10881.1|10881.2|10880.5|10883.4|10882.4|10880.1|10879.2|347
1615376100000|2021-03-10 11:35:00|10881.3|10880.3|10884.7|10884|10885.9|10885.2|10881|10880.3|355
1615376400000|2021-03-10 11:40:00|10884.8|10884.1|10885.6|10884.9|10885.8|10884.9|10883.2|10882.3|286
1615376700000|2021-03-10 11:45:00|10885.7|10884.7|10883.6|10882.9|10886|10885.2|10882.9|10882.1|308
1615377000000|2021-03-10 11:50:00|10883.7|10883|10881.5|10880.5|10884.2|10883.3|10880.2|10879.5|373
1615377300000|2021-03-10 11:55:00|10881.6|10880.6|10882.4|10881.4|10882.5|10881.6|10881.1|10880.2|276
1615377600000|2021-03-10 12:00:00|10882.3|10881.6|10886.6|10885.9|10886.9|10886.1|10882.1|10881.2|339
1615377900000|2021-03-10 12:05:00|10886.7|10885.7|10884|10883.3|10886.7|10886|10883.3|10882.5|276
1615378200000|2021-03-10 12:10:00|10884.2|10883.2|10880|10879.3|10884.3|10883.4|10879.4|10878.7|318
1615378500000|2021-03-10 12:15:00|10880.1|10879.4|10877.7|10876.7|10882|10881.1|10877|10876.1|348
1615378800000|2021-03-10 12:20:00|10877.6|10876.6|10880.9|10880.2|10881.3|10880.5|10876.1|10875.4|385
1615379100000|2021-03-10 12:25:00|10881|10880.3|10881.5|10880.8|10881.8|10881|10880.1|10879.3|263
1615379400000|2021-03-10 12:30:00|10881.7|10880.7|10878.4|10877.4|10881.7|10881|10878.1|10877.2|298
1615379700000|2021-03-10 12:35:00|10878.3|10877.3|10877.1|10876.4|10878.6|10877.9|10876.2|10875.4|371
1615380000000|2021-03-10 12:40:00|10877.2|10876.5|10879.2|10878.5|10879.8|10879|10876.9|10876|276
1615380300000|2021-03-10 12:45:00|10879.3|10878.6|10877.4|10876.7|10879.3|10878.6|10876.8|10875.9|213
1615380600000|2021-03-10 12:50:00|10877.3|10876.6|10878.8|10877.8|10880.5|10879.6|10877.3|10876.6|307
1615380900000|2021-03-10 12:55:00|10878.7|10877.7|10878.1|10877.4|10882.7|10881.7|10875.1|10874.3|606
1615381200000|2021-03-10 13:00:00|10878|10877.3|10874.7|10873.7|10878.2|10877.5|10872.8|10871.9|448
1615381500000|2021-03-10 13:05:00|10874.6|10873.6|10857|10856|10876.9|10876|10850.2|10849.2|1183
1615381800000|2021-03-10 13:10:00|10856.7|10855.7|10857.7|10856.7|10859.1|10858.3|10851.5|10850.5|973
1615382100000|2021-03-10 13:15:00|10857.5|10856.5|10863.9|10862.9|10864|10863|10855.1|10854.1|669
1615382400000|2021-03-10 13:20:00|10864|10863|10864.5|10863.5|10865.9|10865|10860.5|10859.8|701
1615382700000|2021-03-10 13:25:00|10864.7|10863.8|10869|10863|10871.4|10869.4|10864.2|10861.5|576
1615383000000|2021-03-10 13:30:00|10867.8|10861.8|10846|10845|10869|10863|10843.8|10842.8|1102
1615383300000|2021-03-10 13:35:00|10846.1|10845.1|10858.4|10857.4|10859.9|10858.9|10845.7|10844.7|1019
1615383600000|2021-03-10 13:40:00|10858.3|10857.3|10859|10858.3|10862.7|10861.7|10855.4|10854.5|855
1615383900000|2021-03-10 13:45:00|10858.9|10858.2|10858.5|10857.5|10859.7|10858.8|10853.4|10852.4|715
1615384200000|2021-03-10 13:50:00|10858.4|10857.4|10853.1|10852.1|10859.7|10858.8|10849.3|10848.3|714
1615384500000|2021-03-10 13:55:00|10853.2|10852.2|10847.5|10846.5|10855.1|10854.4|10844.3|10843.4|694
1615384800000|2021-03-10 14:00:00|10847.6|10846.6|10841.7|10840.7|10851.1|10850.1|10838.4|10837.4|924
1615385100000|2021-03-10 14:05:00|10841.8|10840.8|10840.3|10839.3|10847.3|10846.3|10839.1|10838.1|855
1615385400000|2021-03-10 14:10:00|10839.8|10839.1|10834.6|10833.6|10841.4|10840.4|10834.3|10833.3|835
1615385700000|2021-03-10 14:15:00|10834.4|10833.7|10838.6|10837.6|10839.8|10838.9|10834.3|10833.5|640
1615386000000|2021-03-10 14:20:00|10838.7|10837.7|10842.4|10841.4|10843.6|10842.8|10836.4|10835.4|534
1615386300000|2021-03-10 14:25:00|10842.2|10841.5|10836.6|10835.6|10842.7|10841.7|10836.1|10835.1|477
1615386600000|2021-03-10 14:30:00|10836.9|10835.9|10846.7|10845.7|10846.9|10846|10835.9|10834.9|569
1615386900000|2021-03-10 14:35:00|10846.8|10845.8|10848.6|10847.6|10848.9|10847.9|10843.8|10843.1|527
1615387200000|2021-03-10 14:40:00|10848.5|10847.5|10842.6|10841.6|10848.7|10847.9|10840.8|10839.8|527
1615387500000|2021-03-10 14:45:00|10842.5|10841.5|10846.8|10845.8|10847.8|10846.8|10840.4|10839.5|637
1615387800000|2021-03-10 14:50:00|10846.7|10845.7|10847.7|10846.7|10848.7|10847.8|10844.4|10843.5|666
1615388100000|2021-03-10 14:55:00|10847.6|10846.6|10853.1|10852.1|10853.9|10852.9|10846.5|10845.5|624
1615388400000|2021-03-10 15:00:00|10853.2|10852.2|10848.5|10847.5|10857.3|10856.3|10847.5|10846.5|671
1615388700000|2021-03-10 15:05:00|10848.3|10847.3|10847.3|10846.3|10849.5|10848.7|10843.8|10843|754
1615389000000|2021-03-10 15:10:00|10847.6|10846.6|10853.6|10852.6|10853.7|10852.7|10845|10844|696
1615389300000|2021-03-10 15:15:00|10853.7|10852.7|10853.1|10852.1|10854.9|10854|10850.9|10850.1|587
1615389600000|2021-03-10 15:20:00|10853.2|10852.2|10853.4|10852.7|10857.7|10856.7|10851.7|10850.7|525
1615389900000|2021-03-10 15:25:00|10853.5|10852.8|10860.2|10859.2|10860.4|10859.4|10852.8|10851.9|642
1615390200000|2021-03-10 15:30:00|10860.4|10859.4|10857|10856|10861.8|10860.8|10855.3|10854.3|641
1615390500000|2021-03-10 15:35:00|10856.9|10855.9|10858|10857|10859.3|10858.4|10855.3|10854.4|583
1615390800000|2021-03-10 15:40:00|10858.2|10857.3|10854.6|10853.6|10859.7|10858.7|10853.7|10852.9|546
1615391100000|2021-03-10 15:45:00|10854.7|10853.7|10860.3|10859.3|10860.3|10859.3|10854.7|10853.7|641
1615391400000|2021-03-10 15:50:00|10860.4|10859.4|10863.6|10862.9|10865.8|10864.8|10860.1|10859.2|665
1615391700000|2021-03-10 15:55:00|10863.7|10863|10863.4|10862.7|10867.8|10866.9|10861.7|10861|807
1615392000000|2021-03-10 16:00:00|10863.3|10862.6|10864.4|10863.4|10865.4|10864.5|10858.6|10857.7|606
1615392300000|2021-03-10 16:05:00|10864.6|10863.6|10865.9|10864.9|10865.9|10865|10861.5|10860.6|426
1615392600000|2021-03-10 16:10:00|10865.8|10864.8|10860.7|10859.7|10865.9|10865|10859.5|10858.7|426
1615392900000|2021-03-10 16:15:00|10860.8|10859.8|10863.2|10862.5|10863.5|10862.7|10859.7|10859|379
1615393200000|2021-03-10 16:20:00|10863.3|10862.6|10862.5|10861.5|10863.5|10862.6|10860.7|10860|353
1615393500000|2021-03-10 16:25:00|10862.6|10861.6|10860.9|10859.9|10863|10862.3|10859.6|10858.9|417
1615393800000|2021-03-10 16:30:00|10861|10860|10863.5|10862.8|10864.7|10863.8|10861|10860|432
1615394100000|2021-03-10 16:35:00|10863.4|10862.7|10862.6|10861.6|10864.7|10864|10861.1|10860.3|564
1615394400000|2021-03-10 16:40:00|10862.3|10861.4|10864.8|10863.8|10865.7|10864.8|10861.5|10860.6|420
1615394700000|2021-03-10 16:45:00|10864.9|10863.9|10861.8|10860.8|10864.9|10864.2|10861.6|10860.8|336
1615395000000|2021-03-10 16:50:00|10861.9|10860.9|10858.7|10858|10863.4|10862.4|10858.4|10857.4|348
1615395300000|2021-03-10 16:55:00|10858.8|10858.1|10858.5|10857.8|10861.8|10860.8|10858.2|10857.3|381
1615395600000|2021-03-10 17:00:00|10858.1|10857.5|10856.1|10855.1|10858.8|10857.9|10855.9|10855|464
1615395900000|2021-03-10 17:05:00|10856|10855|10857.8|10856.8|10858|10857|10854.8|10853.8|365
1615396200000|2021-03-10 17:10:00|10857.7|10856.7|10857.7|10856.7|10859.2|10858.2|10855.5|10854.5|270
1615396500000|2021-03-10 17:15:00|10857.6|10856.6|10858.8|10857.8|10858.8|10858|10856.1|10855.1|344
1615396800000|2021-03-10 17:20:00|10858.7|10857.7|10858.2|10857.2|10859.7|10858.7|10857.9|10856.9|302
1615397100000|2021-03-10 17:25:00|10858.3|10857.3|10856.3|10855.3|10858.6|10857.7|10855|10854.1|266
1615397400000|2021-03-10 17:30:00|10856.2|10855.2|10855|10854|10856.5|10855.6|10854.3|10853.5|272
1615397700000|2021-03-10 17:35:00|10854.9|10853.9|10854.4|10853.4|10854.9|10853.9|10853.2|10852.3|271
1615398000000|2021-03-10 17:40:00|10854.3|10853.3|10849.2|10848.5|10854.9|10854.1|10848.8|10847.9|388
1615398300000|2021-03-10 17:45:00|10849.3|10848.6|10849.6|10848.6|10850.3|10849.3|10848.3|10847.3|264
1615398600000|2021-03-10 17:50:00|10849.5|10848.5|10850.1|10849.4|10850.6|10849.9|10849.3|10848.3|253
1615398900000|2021-03-10 17:55:00|10850.2|10849.5|10851.4|10850.4|10851.4|10850.5|10849.7|10848.7|324
1615399200000|2021-03-10 18:00:00|10851.3|10850.3|10850|10849|10861.8|10860.8|10847.5|10846.5|960
1615399500000|2021-03-10 18:05:00|10849.9|10848.9|10843.1|10842.1|10852.5|10851.5|10842.3|10841.3|853
1615399800000|2021-03-10 18:10:00|10843|10842|10846.9|10845.9|10849.7|10848.7|10840.3|10839.3|679
1615400100000|2021-03-10 18:15:00|10847|10846|10855.4|10854.4|10855.7|10854.7|10845.9|10844.9|696
1615400400000|2021-03-10 18:20:00|10855.5|10854.5|10850.4|10849.4|10856.6|10855.6|10849.5|10848.5|578
1615400700000|2021-03-10 18:25:00|10850.5|10849.5|10850.1|10849.1|10850.8|10849.8|10846|10845|492
1615401000000|2021-03-10 18:30:00|10849.9|10848.9|10849.6|10848.6|10852.3|10851.3|10848.4|10847.5|477
1615401300000|2021-03-10 18:35:00|10849.3|10848.3|10851.2|10850.2|10852.3|10851.4|10848.6|10847.6|378
1615401600000|2021-03-10 18:40:00|10851|10850|10848|10847|10851|10850|10846.9|10846|324
1615401900000|2021-03-10 18:45:00|10848.3|10847.3|10849.6|10848.6|10851.3|10850.3|10848.1|10847.1|368
1615402200000|2021-03-10 18:50:00|10849.5|10848.5|10849.5|10848.5|10850.9|10850.1|10849|10848|311
1615402500000|2021-03-10 18:55:00|10849.6|10848.6|10847.2|10846.2|10850.4|10849.4|10846.2|10845.2|250
1615402800000|2021-03-10 19:00:00|10847|10846|10846.4|10845.4|10848.4|10847.4|10846|10845|279
1615403100000|2021-03-10 19:05:00|10846.3|10845.3|10843.6|10842.6|10846.6|10845.6|10843.1|10842.2|318
1615403400000|2021-03-10 19:10:00|10843.7|10842.7|10841.8|10840.8|10844.2|10843.4|10840.2|10839.2|318
1615403700000|2021-03-10 19:15:00|10841.9|10840.9|10840|10839|10841.9|10840.9|10839.6|10838.7|278
1615404000000|2021-03-10 19:20:00|10839.9|10838.9|10839.5|10838.5|10840|10839|10838.6|10837.6|261
1615404300000|2021-03-10 19:25:00|10839.8|10838.8|10838.7|10837.7|10839.9|10838.9|10837.6|10836.7|335
1615404600000|2021-03-10 19:30:00|10838.8|10837.8|10842.3|10841.3|10843|10842.2|10838.5|10837.7|404
1615404900000|2021-03-10 19:35:00|10842.2|10841.2|10844.5|10843.5|10845.7|10844.8|10842.2|10841.2|301
1615405200000|2021-03-10 19:40:00|10844.3|10843.3|10843.5|10842.5|10844.3|10843.3|10841.8|10840.9|229
1615405500000|2021-03-10 19:45:00|10843.4|10842.4|10840.1|10839.1|10844.6|10843.8|10839.8|10838.8|313
1615405800000|2021-03-10 19:50:00|10840.2|10839.2|10841.5|10840.8|10842.4|10841.7|10840.1|10839.1|350
1615406100000|2021-03-10 19:55:00|10841.6|10840.6|10839.2|10838.2|10843.2|10842.2|10839.2|10838.2|398
1615406400000|2021-03-10 20:00:00|10839.1|10838.1|10841|10840|10841|10840.1|10836.3|10835.3|322
1615406700000|2021-03-10 20:05:00|10840.9|10839.9|10839.8|10838.8|10842.1|10841.1|10838.7|10837.7|306
1615407000000|2021-03-10 20:10:00|10839.7|10838.7|10840.6|10839.6|10840.6|10839.6|10839.1|10838.1|272
1615407300000|2021-03-10 20:15:00|10840.5|10839.5|10842|10841|10842.8|10841.8|10839.9|10838.9|284
1615407600000|2021-03-10 20:20:00|10842.1|10841.1|10842.1|10841.1|10843.2|10842.2|10841.7|10840.7|203
1615407900000|2021-03-10 20:25:00|10841.7|10840.7|10842|10841|10842.3|10841.3|10840.7|10839.8|185
1615408200000|2021-03-10 20:30:00|10842.1|10841.1|10842.9|10841.9|10842.9|10841.9|10841.5|10840.5|144
1615408500000|2021-03-10 20:35:00|10843|10842|10843.5|10842.5|10844.1|10843.2|10842.6|10841.6|167
1615408800000|2021-03-10 20:40:00|10843.6|10842.6|10838.9|10837.9|10844|10843|10838.6|10837.6|179
1615409100000|2021-03-10 20:45:00|10839.1|10838.1|10838|10837|10839.1|10838.1|10837.4|10836.4|204
1615409400000|2021-03-10 20:50:00|10838.1|10837.1|10840.4|10839.4|10842|10841|10838.1|10837.1|190
1615409700000|2021-03-10 20:55:00|10840.2|10839.2|10837.9|10836.9|10840.7|10839.9|10837.5|10836.7|251
1615410000000|2021-03-10 21:00:00|10838|10837|10839.9|10838.9|10840|10839|10838|10837|215
1615410300000|2021-03-10 21:05:00|10839.8|10838.8|10839.7|10838.7|10839.9|10839.1|10839.3|10838.3|173
1615410600000|2021-03-10 21:10:00|10839.8|10838.8|10839|10838|10839.8|10838.8|10838.9|10837.9|152
1615410900000|2021-03-10 21:15:00|10838.9|10837.9|10839.5|10838.5|10839.6|10838.7|10838.8|10837.8|125
1615411200000|2021-03-10 21:20:00|10839.3|10838.3|10838|10837.3|10839.3|10838.3|10837.9|10836.9|111
1615411500000|2021-03-10 21:25:00|10838.1|10837.4|10840.4|10839.4|10840.9|10840|10838|10837.2|218
1615411800000|2021-03-10 21:30:00|10840.3|10839.3|10840.1|10839.1|10840.7|10839.7|10840|10839|113
1615412100000|2021-03-10 21:35:00|10840|10839|10839.3|10838.3|10840.1|10839.1|10839.2|10838.2|62
1615412400000|2021-03-10 21:40:00|10839.2|10838.2|10839.6|10838.6|10839.6|10838.7|10839|10838.1|192
1615412700000|2021-03-10 21:45:00|10839.5|10838.5|10839|10838|10839.8|10838.8|10838.9|10837.9|197
1615413000000|2021-03-10 21:50:00|10838.8|10837.8|10840.6|10839.6|10840.8|10839.9|10838.7|10837.7|315
1615413300000|2021-03-10 21:55:00|10840.4|10839.4|10840|10838.5|10841.1|10839.9|10838.9|10837.9|231
1615413600000|2021-03-10 22:00:00|10840.5|10836.8|10845.5|10839.9|10846.2|10840.8|10840.2|10834.7|77
1615413900000|2021-03-10 22:05:00|10845.4|10839.4|10845.6|10839.6|10846.1|10840.2|10843.4|10837.4|323
1615414200000|2021-03-10 22:10:00|10844.2|10838.2|10844.4|10838.4|10845.1|10840.4|10843.8|10837.8|340
1615414500000|2021-03-10 22:15:00|10844.3|10838.3|10842.7|10836.7|10845.4|10839.7|10841.7|10836.3|1173
1615414800000|2021-03-10 22:20:00|10842.6|10836.6|10842.1|10838.9|10843.5|10839.8|10841.5|10836.3|498
1615415100000|2021-03-10 22:25:00|10842|10838.8|10844.6|10841.1|10845.9|10842.1|10841.7|10838.3|874
1615415400000|2021-03-10 22:30:00|10844.7|10841.2|10843.9|10839.6|10845.7|10841.6|10843|10838.8|429
1615415700000|2021-03-10 22:35:00|10843.8|10839.5|10843.1|10838.9|10844.2|10840.1|10841.7|10838.8|148
1615416000000|2021-03-10 22:40:00|10843.2|10839.1|10842.7|10839.3|10843.4|10839.3|10842.3|10838.5|157
1615416300000|2021-03-10 22:45:00|10842.6|10839|10842.9|10839.8|10844.1|10840.3|10842.6|10838.8|515
1615416600000|2021-03-10 22:50:00|10842.8|10839.6|10844.5|10840.6|10845.4|10840.8|10842.7|10839.1|777
1615416900000|2021-03-10 22:55:00|10844.7|10840.2|10844.7|10841.5|10846.1|10842.7|10844.1|10839.6|957
1615417200000|2021-03-10 23:00:00|10844.8|10841.6|10844.5|10843.5|10844.8|10843.7|10842.5|10840.9|572
1615417500000|2021-03-10 23:05:00|10844.6|10843.6|10844.8|10843.8|10846.2|10845.2|10844.6|10843.6|365
1615417800000|2021-03-10 23:10:00|10844.9|10843.9|10843.7|10842.7|10844.9|10843.9|10843.6|10842.6|247
1615418100000|2021-03-10 23:15:00|10843.8|10842.8|10845.1|10844.1|10845.2|10844.2|10843.7|10842.7|78
1615418400000|2021-03-10 23:20:00|10845|10844|10844.7|10843.7|10845.2|10844.3|10844.6|10843.6|84
1615418700000|2021-03-10 23:25:00|10844.6|10843.6|10845.4|10844.4|10845.6|10844.6|10844.3|10843.3|243
1615419000000|2021-03-10 23:30:00|10845.3|10844.3|10843.3|10842.3|10845.5|10844.5|10843.2|10842.2|250
1615419300000|2021-03-10 23:35:00|10843.2|10842.2|10843.9|10842.9|10844|10843|10842|10841|163
1615419600000|2021-03-10 23:40:00|10844|10843|10844.3|10843.3|10844.6|10843.8|10843.5|10842.5|130
1615419900000|2021-03-10 23:45:00|10844.4|10843.4|10844.4|10843.4|10844.9|10843.9|10842.4|10841.4|232
1615420200000|2021-03-10 23:50:00|10844.3|10843.3|10844.9|10843.9|10845.5|10844.5|10843.9|10842.9|127
1615420500000|2021-03-10 23:55:00|10844.8|10843.8|10845.6|10844.6|10845.7|10844.7|10843.8|10842.8|118
1615420800000|2021-03-11 00:00:00|10845.1|10844.1|10837.8|10836.8|10847.6|10846.6|10836.2|10835.2|560
1615421100000|2021-03-11 00:05:00|10837.9|10836.9|10837.6|10836.6|10840.2|10839.2|10836.5|10835.5|273
1615421400000|2021-03-11 00:10:00|10837.8|10836.8|10840|10839|10841.6|10840.6|10837.7|10836.7|289
1615421700000|2021-03-11 00:15:00|10839.9|10838.9|10839.1|10838.1|10840|10839|10836.6|10835.6|263
1615422000000|2021-03-11 00:20:00|10839.2|10838.2|10841.8|10840.8|10841.9|10840.9|10837.4|10836.4|261
1615422300000|2021-03-11 00:25:00|10841.7|10840.7|10844.1|10843.1|10844.8|10843.8|10841.7|10840.7|262
1615422600000|2021-03-11 00:30:00|10844|10843|10846.4|10845.4|10846.4|10845.4|10843.2|10842.2|169
1615422900000|2021-03-11 00:35:00|10846.5|10845.5|10849.6|10848.6|10849.8|10848.8|10846|10845.1|371
1615423200000|2021-03-11 00:40:00|10849.7|10848.7|10848.3|10847.3|10849.9|10849|10848|10847|234
1615423500000|2021-03-11 00:45:00|10848.5|10847.5|10848.7|10847.7|10849.7|10848.7|10847.5|10846.5|152
1615423800000|2021-03-11 00:50:00|10848.8|10847.8|10851|10850|10852.5|10851.7|10847.6|10846.7|358
1615424100000|2021-03-11 00:55:00|10850.9|10849.9|10850|10849|10851.7|10850.7|10849.4|10848.4|366
1615424400000|2021-03-11 01:00:00|10850.1|10849.1|10849.2|10848.2|10850.3|10849.4|10848.2|10847.2|332
1615424700000|2021-03-11 01:05:00|10849.3|10848.3|10850|10849.3|10852.6|10851.6|10848.1|10847.1|311
1615425000000|2021-03-11 01:10:00|10849.9|10849.2|10851.7|10850.7|10854|10853|10849.9|10849.2|301
1615425300000|2021-03-11 01:15:00|10851.6|10850.6|10850.3|10849.6|10851.8|10850.8|10849.2|10848.2|296
1615425600000|2021-03-11 01:20:00|10850.6|10849.7|10850.7|10849.7|10850.8|10849.8|10849.3|10848.3|215
1615425900000|2021-03-11 01:25:00|10850.8|10849.8|10848.6|10847.6|10850.8|10849.8|10848.5|10847.5|170
1615426200000|2021-03-11 01:30:00|10848.5|10847.8|10851.5|10850.5|10851.6|10850.6|10848|10847|309
1615426500000|2021-03-11 01:35:00|10851.4|10850.4|10853.7|10852.7|10853.9|10852.9|10850.8|10849.8|275
1615426800000|2021-03-11 01:40:00|10853.8|10852.8|10854.5|10853.5|10854.8|10853.8|10852.1|10851.1|288
1615427100000|2021-03-11 01:45:00|10854.4|10853.4|10850.4|10849.7|10854.4|10853.4|10849.8|10848.8|412
1615427400000|2021-03-11 01:50:00|10850.6|10849.6|10851|10850|10851.9|10851|10849.2|10848.2|440
1615427700000|2021-03-11 01:55:00|10850.9|10849.9|10851.1|10850.1|10852.7|10851.9|10850.4|10849.5|511
1615428000000|2021-03-11 02:00:00|10851.2|10850.2|10852.6|10851.6|10853.5|10852.6|10850.9|10850|412
1615428300000|2021-03-11 02:05:00|10852.5|10851.5|10848.8|10848.1|10852.8|10851.9|10848.8|10848|502
1615428600000|2021-03-11 02:10:00|10848.9|10848.2|10850.6|10849.9|10852|10851|10848.6|10847.6|442
1615428900000|2021-03-11 02:15:00|10850.7|10850|10851.3|10850.6|10852.1|10851.3|10850.7|10849.8|248
1615429200000|2021-03-11 02:20:00|10851.2|10850.5|10851.1|10850.4|10851.8|10850.8|10850|10849.1|350
1615429500000|2021-03-11 02:25:00|10851.2|10850.5|10852.7|10851.7|10853.9|10852.9|10850.8|10849.8|438
1615429800000|2021-03-11 02:30:00|10852.6|10851.6|10852|10851|10852.7|10851.9|10851.6|10850.8|317
1615430100000|2021-03-11 02:35:00|10851.9|10850.9|10852.5|10851.5|10853|10852.1|10851.4|10850.4|210
1615430400000|2021-03-11 02:40:00|10852.6|10851.6|10853.3|10852.3|10853.7|10852.8|10852.1|10851.3|347
1615430700000|2021-03-11 02:45:00|10853.4|10852.4|10853.9|10853.2|10853.9|10853.2|10852.5|10851.5|238
1615431000000|2021-03-11 02:50:00|10853.8|10853.1|10856.3|10855.6|10859|10858.2|10853.4|10852.6|427
1615431300000|2021-03-11 02:55:00|10856.2|10855.5|10856|10855.3|10857.1|10856.1|10854.6|10853.9|210
1615431600000|2021-03-11 03:00:00|10856|10855|10857.2|10856.2|10857.5|10856.7|10855.5|10854.5|266
1615431900000|2021-03-11 03:05:00|10857.1|10856.1|10855.7|10854.7|10857.2|10856.2|10855.5|10854.6|259
1615432200000|2021-03-11 03:10:00|10855.8|10854.8|10855.4|10854.7|10856.3|10855.4|10854.8|10854|255
1615432500000|2021-03-11 03:15:00|10855.4|10854.7|10853.9|10852.9|10855.6|10854.8|10853.1|10852.1|189
1615432800000|2021-03-11 03:20:00|10854|10853|10854.3|10853.6|10854.8|10854.1|10853.1|10852.1|378
1615433100000|2021-03-11 03:25:00|10854.2|10853.5|10854.5|10853.5|10855|10854.1|10854|10853.1|173
1615433400000|2021-03-11 03:30:00|10854.4|10853.4|10854.7|10853.7|10856.1|10855.2|10854.4|10853.4|198
1615433700000|2021-03-11 03:35:00|10854.6|10853.9|10855.6|10854.6|10856.2|10855.2|10854.2|10853.2|467
1615434000000|2021-03-11 03:40:00|10855.5|10854.5|10855.7|10854.7|10855.9|10855.1|10855|10854|171
1615434300000|2021-03-11 03:45:00|10855.6|10854.6|10855.3|10854.3|10856.3|10855.3|10854.9|10853.9|229
1615434600000|2021-03-11 03:50:00|10855.1|10854.4|10854.5|10853.5|10855.6|10854.9|10854.2|10853.2|245
1615434900000|2021-03-11 03:55:00|10854.6|10853.9|10855.2|10854.2|10855.7|10854.9|10854.3|10853.3|443
1615435200000|2021-03-11 04:00:00|10855.1|10854.1|10854.5|10853.5|10855.4|10854.5|10854.1|10853.2|312
1615435500000|2021-03-11 04:05:00|10854.4|10853.4|10852.9|10852.2|10854.8|10853.8|10852.7|10852|145
1615435800000|2021-03-11 04:10:00|10852.7|10852|10852.4|10851.4|10852.9|10852|10851.1|10850.3|263
1615436100000|2021-03-11 04:15:00|10852.3|10851.3|10851.8|10850.8|10852.4|10851.5|10851.3|10850.3|248
1615436400000|2021-03-11 04:20:00|10851.6|10850.6|10850.7|10849.7|10851.7|10851|10850.4|10849.6|245
1615436700000|2021-03-11 04:25:00|10850.6|10849.6|10850|10849.3|10850.7|10849.9|10849.9|10849|108
1615437000000|2021-03-11 04:30:00|10850.1|10849.4|10852.9|10852.2|10853.3|10852.4|10850|10849.3|264
1615437300000|2021-03-11 04:35:00|10853.1|10852.1|10853|10852.3|10854.5|10853.5|10852.5|10851.5|444
1615437600000|2021-03-11 04:40:00|10853.1|10852.4|10853.6|10852.6|10854.3|10853.3|10852.5|10851.5|413
1615437900000|2021-03-11 04:45:00|10853.3|10852.3|10857|10856|10857.1|10856.2|10853.2|10852.2|426
1615438200000|2021-03-11 04:50:00|10856.9|10855.9|10859.6|10858.6|10859.7|10858.7|10856.5|10855.5|301
1615438500000|2021-03-11 04:55:00|10859.7|10858.7|10861.7|10860.7|10861.9|10860.9|10859.7|10858.7|286
1615438800000|2021-03-11 05:00:00|10861.9|10860.9|10864.8|10863.8|10864.8|10864|10861.5|10860.8|295
1615439100000|2021-03-11 05:05:00|10864.9|10863.9|10867|10866|10867.6|10866.9|10864.2|10863.2|281
1615439400000|2021-03-11 05:10:00|10866.8|10865.8|10867.2|10866.2|10869.9|10868.9|10866.8|10865.8|313
1615439700000|2021-03-11 05:15:00|10867.1|10866.1|10868.1|10867.1|10869.3|10868.3|10866|10865|277
1615440000000|2021-03-11 05:20:00|10868|10867|10870.9|10869.9|10871.3|10870.3|10868|10867|221
1615440300000|2021-03-11 05:25:00|10871|10870|10869.3|10868.3|10871.4|10870.5|10867.9|10866.9|303
1615440600000|2021-03-11 05:30:00|10869.2|10868.2|10869.3|10868.6|10869.8|10868.8|10868.4|10867.4|242
1615440900000|2021-03-11 05:35:00|10869.2|10868.5|10865.7|10864.7|10869.9|10868.9|10865.6|10864.7|281
1615441200000|2021-03-11 05:40:00|10865.6|10864.9|10869.5|10868.5|10870.4|10869.4|10865.4|10864.6|255
1615441500000|2021-03-11 05:45:00|10869.6|10868.6|10870.1|10869.1|10870.4|10869.4|10868.3|10867.4|180
1615441800000|2021-03-11 05:50:00|10870.2|10869.2|10873.2|10872.2|10873.6|10872.6|10869.2|10868.3|275
1615442100000|2021-03-11 05:55:00|10873.3|10872.3|10870.6|10869.6|10873.8|10872.9|10870|10869|313
1615442400000|2021-03-11 06:00:00|10870.4|10869.4|10875.4|10874.4|10877.5|10876.5|10870|10869|385
1615442700000|2021-03-11 06:05:00|10875.7|10874.7|10877.3|10876.3|10879.2|10878.2|10875.3|10874.3|323
1615443000000|2021-03-11 06:10:00|10877.1|10876.1|10877.6|10876.6|10881.2|10880.2|10876.2|10875.2|317
1615443300000|2021-03-11 06:15:00|10877.5|10876.5|10874.7|10873.7|10877.9|10876.9|10874.3|10873.3|285
1615443600000|2021-03-11 06:20:00|10874.6|10873.6|10875.2|10874.2|10876.3|10875.3|10874.1|10873.1|289
1615443900000|2021-03-11 06:25:00|10875.3|10874.3|10877.5|10876.5|10877.8|10876.9|10874.1|10873.1|256
1615444200000|2021-03-11 06:30:00|10877.4|10876.4|10876.6|10875.6|10878.6|10877.6|10876.1|10875.1|239
1615444500000|2021-03-11 06:35:00|10876.7|10875.7|10874.8|10873.8|10876.7|10875.7|10873.7|10872.8|272
1615444800000|2021-03-11 06:40:00|10874.7|10873.7|10875.9|10874.9|10876.7|10875.7|10874.7|10873.7|210
1615445100000|2021-03-11 06:45:00|10875.8|10874.8|10879.1|10878.1|10879.2|10878.2|10874.9|10873.9|311
1615445400000|2021-03-11 06:50:00|10879.3|10878.3|10878.1|10877.1|10879.8|10878.8|10877.5|10876.6|180
1615445700000|2021-03-11 06:55:00|10878|10877|10877.8|10876.8|10881.8|10880.8|10877.6|10876.6|305
1615446000000|2021-03-11 07:00:00|10877.9|10876.9|10877.1|10876.1|10879.8|10878.8|10877.1|10876.1|377
1615446300000|2021-03-11 07:05:00|10877.3|10876.3|10874|10873.3|10878.4|10877.6|10873.8|10872.8|352
1615446600000|2021-03-11 07:10:00|10873.9|10873.2|10870.5|10869.5|10874.4|10873.6|10869.9|10868.9|489
1615446900000|2021-03-11 07:15:00|10870.4|10869.4|10871.5|10870.5|10872|10871.1|10869.8|10868.8|396
1615447200000|2021-03-11 07:20:00|10871.6|10870.6|10867.6|10866.6|10872.6|10871.6|10865.3|10864.3|446
1615447500000|2021-03-11 07:25:00|10867.7|10866.7|10865.2|10864.2|10867.8|10866.8|10864.3|10863.3|369
1615447800000|2021-03-11 07:30:00|10865.1|10864.1|10866.3|10865.3|10866.9|10865.9|10864.8|10863.9|318
1615448100000|2021-03-11 07:35:00|10866.4|10865.4|10864.6|10863.9|10866.4|10865.4|10864.4|10863.5|245
1615448400000|2021-03-11 07:40:00|10864.5|10863.8|10865.7|10864.7|10866.4|10865.7|10863.9|10863|239
1615448700000|2021-03-11 07:45:00|10867.7|10866.7|10867.1|10866.1|10869|10868.1|10866.2|10865.4|472
1615449000000|2021-03-11 07:50:00|10867.2|10866.2|10868.7|10867.7|10870.3|10869.5|10866.4|10865.6|373
1615449300000|2021-03-11 07:55:00|10868.6|10867.6|10866.3|10865.3|10868.7|10867.8|10864.7|10863.7|454
1615449600000|2021-03-11 08:00:00|10866.5|10865.5|10873.3|10872.3|10873.9|10872.9|10866.2|10865.2|638
1615449900000|2021-03-11 08:05:00|10873.2|10872.2|10868.7|10867.7|10873.6|10872.8|10868.2|10867.3|441
1615450200000|2021-03-11 08:10:00|10868.8|10867.8|10867.3|10866.3|10869.7|10868.7|10866.6|10865.7|336
1615450500000|2021-03-11 08:15:00|10867.2|10866.2|10862.5|10861.5|10868.7|10867.8|10861.9|10861|557
1615450800000|2021-03-11 08:20:00|10862.6|10861.6|10863.6|10862.6|10864.3|10863.4|10861.3|10860.4|428
1615451100000|2021-03-11 08:25:00|10863.5|10862.5|10852.7|10851.7|10863.6|10862.6|10852.6|10851.6|693
1615451400000|2021-03-11 08:30:00|10852.8|10851.8|10853.1|10852.1|10855.1|10854.1|10848.5|10847.5|728
1615451700000|2021-03-11 08:35:00|10852.9|10851.9|10851.8|10850.8|10854.8|10853.8|10850.4|10849.4|563
1615452000000|2021-03-11 08:40:00|10851.7|10850.7|10845.7|10844.7|10853.1|10852.1|10845.2|10844.2|599
1615452300000|2021-03-11 08:45:00|10845.8|10844.8|10846|10845|10846.4|10845.5|10841.4|10840.4|644
1615452600000|2021-03-11 08:50:00|10845.9|10844.9|10848.2|10847.2|10848.8|10848|10845.4|10844.4|519
1615452900000|2021-03-11 08:55:00|10848.3|10847.3|10844|10843|10848.3|10847.3|10841.8|10841|634
1615453200000|2021-03-11 09:00:00|10843.9|10842.9|10841.9|10840.9|10846|10845.2|10840.2|10839.2|587
1615453500000|2021-03-11 09:05:00|10842.2|10841.2|10844.1|10843.1|10844.4|10843.4|10839.7|10838.7|463
1615453800000|2021-03-11 09:10:00|10844|10843|10841.4|10840.4|10844.7|10843.9|10841.2|10840.3|427
1615454100000|2021-03-11 09:15:00|10841.5|10840.5|10845.3|10844.3|10845.5|10844.6|10838.5|10837.6|551
1615454400000|2021-03-11 09:20:00|10844.8|10844.1|10847.5|10846.8|10848|10847|10844.5|10843.6|425
1615454700000|2021-03-11 09:25:00|10847.7|10846.7|10848.8|10848.1|10850.3|10849.3|10847.5|10846.6|474
1615455000000|2021-03-11 09:30:00|10848.7|10847.7|10850.8|10849.8|10851.5|10850.5|10846.4|10845.5|515
1615455300000|2021-03-11 09:35:00|10850.7|10849.7|10852.5|10851.5|10854.4|10853.4|10850.5|10849.5|397
1615455600000|2021-03-11 09:40:00|10852.4|10851.4|10852|10851|10854.6|10853.7|10850.6|10849.6|411
1615455900000|2021-03-11 09:45:00|10852.1|10851.1|10850.7|10849.7|10852.3|10851.3|10849.2|10848.2|338
1615456200000|2021-03-11 09:50:00|10850.6|10849.6|10849.9|10848.9|10852.5|10851.5|10849.2|10848.3|390
1615456500000|2021-03-11 09:55:00|10849.8|10848.8|10847.7|10846.7|10849.8|10848.8|10845.6|10844.7|374
1615456800000|2021-03-11 10:00:00|10847.6|10846.6|10849.7|10848.7|10850.8|10849.8|10847.5|10846.5|319
1615457100000|2021-03-11 10:05:00|10849.6|10848.6|10847.7|10846.7|10850.4|10849.4|10846.7|10845.8|347
1615457400000|2021-03-11 10:10:00|10847.8|10846.8|10847.1|10846.4|10850.5|10849.5|10846.9|10846|306
1615457700000|2021-03-11 10:15:00|10847|10846.3|10844.5|10843.5|10847.2|10846.3|10843.1|10842.3|442
1615458000000|2021-03-11 10:20:00|10844.6|10843.6|10844.5|10843.5|10844.9|10843.9|10841.8|10841|302
1615458300000|2021-03-11 10:25:00|10844.4|10843.4|10844.9|10843.9|10845.4|10844.6|10843.2|10842.2|261
1615458600000|2021-03-11 10:30:00|10845|10844|10843|10842|10845.6|10844.6|10842.7|10841.8|294
1615458900000|2021-03-11 10:35:00|10843.1|10842.1|10842.9|10841.9|10843.9|10842.9|10842.2|10841.2|277
1615459200000|2021-03-11 10:40:00|10842.8|10841.8|10843.7|10842.7|10843.8|10842.9|10841.3|10840.3|248
1615459500000|2021-03-11 10:45:00|10843.8|10842.8|10844.5|10843.5|10844.7|10843.7|10842.9|10842.1|200
1615459800000|2021-03-11 10:50:00|10844.3|10843.3|10841.5|10840.8|10844.7|10843.7|10841|10840.2|348
1615460100000|2021-03-11 10:55:00|10841.4|10840.7|10844.8|10843.8|10845|10844|10840.3|10839.4|366
1615460400000|2021-03-11 11:00:00|10844.7|10843.7|10848.3|10847.3|10848.4|10847.6|10844.7|10843.7|371
1615460700000|2021-03-11 11:05:00|10848.4|10847.4|10848|10847|10848.4|10847.5|10846.2|10845.3|288
1615461000000|2021-03-11 11:10:00|10847.9|10846.9|10848.7|10848|10849|10848|10846.4|10845.6|283
1615461300000|2021-03-11 11:15:00|10848.6|10847.9|10849.1|10848.1|10850|10849.1|10847.8|10846.9|394
1615461600000|2021-03-11 11:20:00|10849|10848.3|10850.7|10850|10851.1|10850.4|10848.4|10847.5|353
1615461900000|2021-03-11 11:25:00|10850.5|10849.8|10849.9|10848.9|10850.9|10850.1|10848.8|10848|295
1615462200000|2021-03-11 11:30:00|10849.8|10848.8|10847.7|10846.7|10850.3|10849.4|10846.8|10845.8|330
1615462500000|2021-03-11 11:35:00|10847.5|10846.8|10848.6|10847.6|10848.6|10847.7|10846.9|10845.9|237
1615462800000|2021-03-11 11:40:00|10848.5|10847.5|10849.7|10848.7|10850.1|10849.2|10847.5|10846.5|319
1615463100000|2021-03-11 11:45:00|10849.8|10848.8|10850.1|10849.1|10850.7|10849.7|10848.4|10847.4|319
1615463400000|2021-03-11 11:50:00|10850.2|10849.2|10846|10845|10850.3|10849.4|10845.4|10844.5|349
1615463700000|2021-03-11 11:55:00|10845.9|10844.9|10847.7|10846.7|10848.7|10847.7|10845.5|10844.7|312
1615464000000|2021-03-11 12:00:00|10847.8|10846.8|10854.7|10854|10856|10855|10846.7|10845.8|556
1615464300000|2021-03-11 12:05:00|10854.6|10853.9|10855.5|10854.8|10856.9|10855.9|10852.9|10851.9|454
1615464600000|2021-03-11 12:10:00|10855.4|10854.7|10855.7|10854.7|10857.3|10856.5|10854.9|10854.1|355
1615464900000|2021-03-11 12:15:00|10855.8|10854.8|10857.9|10857.2|10858.3|10857.5|10854.3|10853.4|270
1615465200000|2021-03-11 12:20:00|10857.8|10857.1|10855.8|10855.1|10858.1|10857.3|10854.7|10853.7|322
1615465500000|2021-03-11 12:25:00|10855.7|10855|10854.2|10853.2|10856.4|10855.4|10854|10853|258
1615465800000|2021-03-11 12:30:00|10854.1|10853.1|10853.7|10852.7|10856.5|10855.8|10853.3|10852.5|390
1615466100000|2021-03-11 12:35:00|10853.8|10852.8|10852.7|10851.7|10854.2|10853.2|10852.5|10851.6|234
1615466400000|2021-03-11 12:40:00|10852.8|10851.8|10854.5|10853.5|10855.9|10854.9|10852.5|10851.8|293
1615466700000|2021-03-11 12:45:00|10854.6|10853.6|10855.2|10854.2|10857.7|10856.7|10850.6|10849.6|876
1615467000000|2021-03-11 12:50:00|10855.3|10854.3|10857.3|10856.3|10860.8|10859.8|10855.1|10854.1|871
1615467300000|2021-03-11 12:55:00|10857.2|10856.2|10851.4|10850.4|10857.4|10856.4|10850.3|10849.3|689
1615467600000|2021-03-11 13:00:00|10851.5|10850.5|10850.8|10849.8|10852|10851.2|10847.1|10846.1|576
1615467900000|2021-03-11 13:05:00|10850.9|10849.9|10849.4|10848.4|10851.8|10850.8|10847.3|10846.3|546
1615468200000|2021-03-11 13:10:00|10849.3|10848.3|10847.2|10846.2|10849.8|10848.8|10846.1|10845.1|710
1615468500000|2021-03-11 13:15:00|10847.1|10846.1|10847.8|10846.8|10848.2|10847.3|10845|10844.3|578
1615468800000|2021-03-11 13:20:00|10848|10847|10853.5|10852.5|10854.9|10853.9|10848|10847|599
1615469100000|2021-03-11 13:25:00|10853.4|10852.4|10852.9|10851.9|10854.2|10853.2|10850.1|10849.1|441
1615469400000|2021-03-11 13:30:00|10853|10852|10855.3|10854.3|10858.4|10857.4|10852.8|10851.8|831
1615469700000|2021-03-11 13:35:00|10855.2|10854.2|10860.4|10859.4|10861.2|10860.2|10852.7|10851.7|1045
1615470000000|2021-03-11 13:40:00|10860.3|10859.3|10856.2|10855.2|10861.1|10860.1|10855.9|10854.9|733
1615470300000|2021-03-11 13:45:00|10856.1|10855.1|10856.9|10855.9|10862|10861|10854.7|10853.7|720
1615470600000|2021-03-11 13:50:00|10857|10856|10859.7|10858.7|10861.8|10860.8|10856.5|10855.5|601
1615470900000|2021-03-11 13:55:00|10859.8|10858.8|10857.4|10856.4|10860|10859|10856.4|10855.4|703
1615471200000|2021-03-11 14:00:00|10857.2|10856.2|10856.5|10855.5|10860.5|10859.6|10855.3|10854.4|645
1615471500000|2021-03-11 14:05:00|10856.4|10855.4|10855.1|10854.1|10856.7|10855.7|10852.2|10851.2|669
1615471800000|2021-03-11 14:10:00|10855.2|10854.2|10856.3|10855.3|10858.1|10857.1|10854.1|10853.2|514
1615472100000|2021-03-11 14:15:00|10856.6|10855.6|10857.1|10856.4|10857.1|10856.4|10854.8|10853.8|527
1615472400000|2021-03-11 14:20:00|10857.2|10856.5|10866.2|10865.5|10866.5|10865.6|10856.8|10855.9|551
1615472700000|2021-03-11 14:25:00|10866.4|10865.7|10867|10866|10869.9|10868.9|10865.5|10864.5|452
1615473000000|2021-03-11 14:30:00|10867.1|10866.3|10864.9|10863.9|10868.7|10867.7|10864|10863|492
1615473300000|2021-03-11 14:35:00|10865|10864|10867.7|10866.7|10869.1|10868.2|10863.5|10862.5|557
1615473600000|2021-03-11 14:40:00|10867.8|10866.8|10869.6|10868.6|10870.8|10869.8|10865.7|10864.7|489
1615473900000|2021-03-11 14:45:00|10869.7|10868.7|10868.7|10867.7|10871.9|10870.9|10867.8|10866.8|487
1615474200000|2021-03-11 14:50:00|10868.8|10867.8|10865.9|10864.9|10868.8|10867.8|10865.5|10864.6|385
1615474500000|2021-03-11 14:55:00|10865.8|10864.8|10863.1|10862.1|10865.9|10864.9|10862.3|10861.4|420
1615474800000|2021-03-11 15:00:00|10863.2|10862.2|10860|10859|10863.8|10862.9|10856.8|10856|528
1615475100000|2021-03-11 15:05:00|10860.1|10859.1|10860.2|10859.2|10862.2|10861.3|10858.2|10857.3|440
1615475400000|2021-03-11 15:10:00|10860.3|10859.3|10862.1|10861.1|10862.6|10861.6|10856.3|10855.3|465
1615475700000|2021-03-11 15:15:00|10862|10861|10867.2|10866.2|10868|10867|10859.2|10858.4|563
1615476000000|2021-03-11 15:20:00|10867.4|10866.5|10861.9|10860.9|10867.4|10866.6|10861.8|10860.8|474
1615476300000|2021-03-11 15:25:00|10861.8|10860.8|10863.7|10862.7|10865.1|10864.1|10861.2|10860.2|500
1615476600000|2021-03-11 15:30:00|10863.6|10862.9|10859.7|10858.7|10863.8|10863|10858.8|10858.1|463
1615476900000|2021-03-11 15:35:00|10859.8|10858.8|10859.4|10858.4|10860.9|10859.9|10858|10857.2|419
1615477200000|2021-03-11 15:40:00|10859.5|10858.5|10855.6|10854.6|10859.6|10858.6|10855|10854|542
1615477500000|2021-03-11 15:45:00|10855.7|10854.7|10849.8|10848.8|10855.7|10854.7|10849.5|10848.6|572
1615477800000|2021-03-11 15:50:00|10849.9|10848.9|10853.5|10852.5|10853.7|10852.7|10845.4|10844.4|774
1615478100000|2021-03-11 15:55:00|10853.4|10852.4|10850.3|10849.3|10853.4|10852.4|10847.7|10846.9|630
1615478400000|2021-03-11 16:00:00|10850.1|10849.4|10850.7|10850|10851.4|10850.4|10847.6|10846.8|519
1615478700000|2021-03-11 16:05:00|10850.8|10849.7|10852.8|10851.8|10853.3|10852.5|10850|10849.1|451
1615479000000|2021-03-11 16:10:00|10852.7|10851.7|10849.5|10848.5|10853.6|10852.8|10848.8|10848|366
1615479300000|2021-03-11 16:15:00|10849.4|10848.4|10849|10848|10851|10850|10847.7|10846.8|261
1615479600000|2021-03-11 16:20:00|10848.9|10847.9|10843.9|10842.9|10849.3|10848.3|10842.9|10842|365
1615479900000|2021-03-11 16:25:00|10844|10843|10847|10846|10847.4|10846.4|10843.2|10842.4|321
1615480200000|2021-03-11 16:30:00|10846.9|10846.2|10847.4|10846.4|10848.6|10847.7|10846.4|10845.5|316
1615480500000|2021-03-11 16:35:00|10847.3|10846.3|10849.2|10848.5|10849.8|10849.1|10846|10845.1|447
1615480800000|2021-03-11 16:40:00|10849.1|10848.4|10847|10846.3|10849.8|10848.9|10846.9|10846.2|408
1615481100000|2021-03-11 16:45:00|10847.1|10846.4|10846|10845|10848.8|10848|10845.8|10844.8|332
1615481400000|2021-03-11 16:50:00|10846.1|10845.1|10843.8|10842.8|10846.1|10845.1|10842.9|10842.2|420
1615481700000|2021-03-11 16:55:00|10843.9|10842.9|10844.4|10843.4|10846.3|10845.3|10843.3|10842.5|382
1615482000000|2021-03-11 17:00:00|10844.5|10843.5|10844.6|10843.6|10845.3|10844.3|10843.4|10842.5|362
1615482300000|2021-03-11 17:05:00|10844.7|10843.7|10847.2|10846.2|10848.3|10847.3|10844|10843|358
1615482600000|2021-03-11 17:10:00|10847.3|10846.3|10847.7|10846.7|10847.9|10847|10845.9|10844.9|394
1615482900000|2021-03-11 17:15:00|10847.6|10846.6|10847.2|10846.2|10848.3|10847.3|10846.8|10846|343
1615483200000|2021-03-11 17:20:00|10847.1|10846.1|10847.1|10846.1|10848.4|10847.4|10846.7|10845.7|251
1615483500000|2021-03-11 17:25:00|10847|10846|10847.8|10846.8|10848.2|10847.2|10846.6|10845.6|204
1615483800000|2021-03-11 17:30:00|10847.7|10846.7|10849.5|10848.5|10849.9|10849.1|10846.7|10845.8|255
1615484100000|2021-03-11 17:35:00|10849.7|10848.7|10847.3|10846.3|10849.9|10848.9|10846.7|10845.7|271
1615484400000|2021-03-11 17:40:00|10847.4|10846.4|10849.8|10849.1|10850.5|10849.5|10847.1|10846.2|244
1615484700000|2021-03-11 17:45:00|10849.7|10849|10849.9|10849.2|10851.6|10850.9|10849.3|10848.3|423
1615485000000|2021-03-11 17:50:00|10850.1|10849.1|10854|10853|10854.2|10853.3|10849.4|10848.5|336
1615485300000|2021-03-11 17:55:00|10853.9|10852.9|10853.7|10852.7|10855.2|10854.3|10852.2|10851.2|438
1615485600000|2021-03-11 18:00:00|10853.5|10852.8|10838.4|10837.4|10853.7|10852.8|10838.2|10837.2|888
1615485900000|2021-03-11 18:05:00|10838.3|10837.3|10842.4|10841.4|10843.3|10842.3|10836.2|10835.2|848
1615486200000|2021-03-11 18:10:00|10842.5|10841.5|10844.4|10843.4|10844.4|10843.4|10838.6|10837.6|609
1615486500000|2021-03-11 18:15:00|10844.6|10843.6|10846.2|10845.2|10846.7|10845.7|10842.4|10841.4|452
1615486800000|2021-03-11 18:20:00|10846.3|10845.3|10845.1|10844.1|10846.9|10845.9|10844.6|10843.6|367
1615487100000|2021-03-11 18:25:00|10845|10844|10845.9|10844.9|10846.8|10845.8|10844.8|10843.8|380
1615487400000|2021-03-11 18:30:00|10846.4|10845.4|10849.3|10848.3|10849.5|10848.6|10844.9|10844|519
1615487700000|2021-03-11 18:35:00|10849.4|10848.4|10849|10848|10850.3|10849.5|10847.2|10846.2|430
1615488000000|2021-03-11 18:40:00|10848.9|10847.9|10848.3|10847.3|10849|10848.2|10845.7|10844.7|418
1615488300000|2021-03-11 18:45:00|10848.4|10847.4|10847.1|10846.1|10848.9|10848|10846.6|10845.7|364
1615488600000|2021-03-11 18:50:00|10847.2|10846.2|10845.2|10844.2|10848.7|10847.8|10845.2|10844.2|391
1615488900000|2021-03-11 18:55:00|10845.3|10844.3|10845.6|10844.6|10845.9|10844.9|10843.2|10842.3|459
1615489200000|2021-03-11 19:00:00|10845.5|10844.5|10842.7|10842|10845.5|10844.5|10842.7|10841.8|398
1615489500000|2021-03-11 19:05:00|10842.6|10841.9|10846.5|10845.5|10847|10846|10842.3|10841.3|357
1615489800000|2021-03-11 19:10:00|10846.6|10845.6|10846.6|10845.6|10846.7|10845.7|10844.5|10843.5|322
1615490100000|2021-03-11 19:15:00|10846.8|10845.8|10846.3|10845.3|10847.1|10846.2|10845.1|10844.1|366
1615490400000|2021-03-11 19:20:00|10846.5|10845.5|10846.2|10845.2|10846.9|10845.9|10845.4|10844.4|260
1615490700000|2021-03-11 19:25:00|10846.3|10845.3|10846.2|10845.2|10846.4|10845.4|10845.5|10844.6|229
1615491000000|2021-03-11 19:30:00|10846.1|10845.1|10846.6|10845.6|10846.7|10845.7|10845.6|10844.6|210
1615491300000|2021-03-11 19:35:00|10846.5|10845.5|10845.9|10844.9|10846.9|10845.9|10845.4|10844.4|178
1615491600000|2021-03-11 19:40:00|10846|10845|10843.4|10842.4|10846|10845|10842.6|10841.7|168
1615491900000|2021-03-11 19:45:00|10843.2|10842.2|10845.3|10844.3|10845.6|10844.6|10843.2|10842.2|157
1615492200000|2021-03-11 19:50:00|10845.5|10844.5|10844.8|10843.8|10846|10845|10844.4|10843.4|249
1615492500000|2021-03-11 19:55:00|10844.9|10843.9|10846.6|10845.6|10846.6|10845.6|10843.8|10842.8|373
1615492800000|2021-03-11 20:00:00|10846.7|10845.7|10848|10847|10848.9|10847.9|10846.1|10845.1|279
1615493100000|2021-03-11 20:05:00|10847.7|10846.9|10848|10847|10848.6|10847.6|10846.8|10846|223
1615493400000|2021-03-11 20:10:00|10848.1|10847.1|10847.1|10846.1|10849.2|10848.2|10847.1|10846.1|274
1615493700000|2021-03-11 20:15:00|10846.7|10845.7|10845.3|10844.3|10847.6|10846.8|10844.8|10843.9|245
1615494000000|2021-03-11 20:20:00|10845.2|10844.5|10845.1|10844.1|10845.6|10844.7|10844.4|10843.6|205
1615494300000|2021-03-11 20:25:00|10845.2|10844.2|10845|10844|10845.3|10844.3|10843.8|10843|208
1615494600000|2021-03-11 20:30:00|10844.6|10843.6|10844.1|10843.1|10846.1|10845.1|10843.9|10843.1|225
1615494900000|2021-03-11 20:35:00|10844|10843|10843.3|10842.3|10844.6|10843.7|10843|10842|297
1615495200000|2021-03-11 20:40:00|10843.2|10842.2|10844|10843|10844|10843.1|10842.2|10841.2|411
1615495500000|2021-03-11 20:45:00|10843.9|10842.9|10843.9|10842.9|10844.3|10843.4|10843.2|10842.2|286
1615495800000|2021-03-11 20:50:00|10844|10843|10843.6|10842.6|10844.7|10843.9|10843.1|10842.1|208
1615496100000|2021-03-11 20:55:00|10843.4|10842.7|10844.9|10843.9|10845.8|10844.9|10843.2|10842.3|372
1615496400000|2021-03-11 21:00:00|10844.8|10843.8|10843.7|10843|10845|10844|10843.2|10842.3|209
1615496700000|2021-03-11 21:05:00|10843.8|10843.1|10844.1|10843.1|10844.6|10843.6|10843.1|10842.2|264
1615497000000|2021-03-11 21:10:00|10843.9|10843.2|10845|10844|10845.2|10844.3|10843.9|10843|209
1615497300000|2021-03-11 21:15:00|10844.9|10843.9|10847.3|10846.3|10847.4|10846.4|10844.5|10843.5|167
1615497600000|2021-03-11 21:20:00|10847.4|10846.4|10847.5|10846.5|10848|10847|10846.9|10845.9|236
1615497900000|2021-03-11 21:25:00|10847.6|10846.6|10848.7|10847.7|10849|10848|10847.4|10846.5|119
1615498200000|2021-03-11 21:30:00|10848.5|10847.5|10849.3|10848.3|10849.5|10848.5|10848.2|10847.3|97
1615498500000|2021-03-11 21:35:00|10849.2|10848.2|10849.8|10848.8|10850|10849|10849.2|10848.2|188
1615498800000|2021-03-11 21:40:00|10849.7|10848.7|10848.9|10847.9|10850.1|10849.1|10848.6|10847.6|192
1615499100000|2021-03-11 21:45:00|10849|10848|10850.3|10849.3|10851.4|10850.4|10848.8|10847.8|300
1615499400000|2021-03-11 21:50:00|10850.7|10849.7|10850.7|10849.7|10851.8|10850.8|10850.2|10849.2|357
1615499700000|2021-03-11 21:55:00|10850.6|10849.6|10851|10850|10852.1|10850.6|10850.4|10849.2|247
1615500000000|2021-03-11 22:00:00|10851.2|10850.2|10854.3|10851.6|10854.8|10851.8|10851.1|10849.7|35
1615500300000|2021-03-11 22:05:00|10856.2|10850.2|10854.9|10852.7|10857.1|10853.4|10854.6|10850|239
1615500600000|2021-03-11 22:10:00|10854.7|10852.5|10854.5|10853|10855.1|10853.5|10854.1|10852.1|1449
1615500900000|2021-03-11 22:15:00|10854.3|10852.9|10852.8|10849|10854.9|10853.3|10849.7|10848.1|1320
1615501200000|2021-03-11 22:20:00|10852.7|10849.5|10852.6|10848.1|10853.5|10849.8|10851|10847.8|927
1615501500000|2021-03-11 22:25:00|10852.7|10848|10852.9|10848.5|10853.3|10849.3|10852.5|10847.8|490
1615501800000|2021-03-11 22:30:00|10853|10848.9|10853|10849.4|10853.4|10850.3|10852.7|10848.8|193
1615502100000|2021-03-11 22:35:00|10852.9|10849.5|10853|10849.6|10853.5|10850.3|10852.7|10849|167
1615502400000|2021-03-11 22:40:00|10853.1|10849.5|10855.5|10853|10855.7|10853|10852.8|10848.4|240
1615502700000|2021-03-11 22:45:00|10855.2|10852.6|10854.1|10851.4|10855.4|10853.3|10853.7|10851.1|732
1615503000000|2021-03-11 22:50:00|10854.2|10851.5|10853.8|10850|10854.7|10851.6|10850.7|10849.1|219
1615503300000|2021-03-11 22:55:00|10853.9|10850.2|10854.4|10851.5|10854.7|10851.8|10853.8|10848.8|832
1615503600000|2021-03-11 23:00:00|10854.2|10851.4|10854.1|10853.1|10855|10853.5|10852.9|10850.7|900
1615503900000|2021-03-11 23:05:00|10854.3|10853.3|10857.2|10856.2|10857.2|10856.2|10854.2|10853.2|279
1615504200000|2021-03-11 23:10:00|10857.1|10856.1|10856.4|10855.4|10857.9|10856.9|10856.3|10855.3|165
1615504500000|2021-03-11 23:15:00|10856.5|10855.5|10856.4|10855.7|10856.6|10855.7|10855.7|10854.7|147
1615504800000|2021-03-11 23:20:00|10856.5|10855.5|10855.1|10854.1|10856.6|10855.6|10855|10854|126
1615505100000|2021-03-11 23:25:00|10855.2|10854.2|10854.7|10853.7|10855.9|10854.9|10854.5|10853.5|108
1615505400000|2021-03-11 23:30:00|10854.5|10853.5|10853.8|10852.8|10854.6|10853.6|10853.6|10852.7|129
1615505700000|2021-03-11 23:35:00|10853.7|10853|10853.4|10852.4|10853.8|10853|10852.1|10851.1|179
1615506000000|2021-03-11 23:40:00|10853.7|10852.7|10854.7|10853.7|10854.9|10853.9|10853.4|10852.6|151
1615506300000|2021-03-11 23:45:00|10854.6|10853.6|10854.6|10853.6|10855.5|10854.5|10854.1|10853.1|219
1615506600000|2021-03-11 23:50:00|10854.5|10853.5|10854.3|10853.3|10854.8|10853.8|10853.8|10852.9|128
1615506900000|2021-03-11 23:55:00|10854.4|10853.4|10858|10857|10858.8|10857.9|10854.3|10853.3|229
1615507200000|2021-03-12 00:00:00|10857.9|10856.9|10854.8|10853.8|10858.8|10857.8|10852.7|10851.7|526
1615507500000|2021-03-12 00:05:00|10854.7|10854|10853.7|10852.7|10854.9|10854|10852.1|10851.1|352
1615507800000|2021-03-12 00:10:00|10853.6|10852.6|10855.2|10854.2|10855.9|10854.9|10853.1|10852.1|392
1615508100000|2021-03-12 00:15:00|10855.1|10854.1|10857.1|10856.1|10859|10858|10854.8|10853.8|344
1615508400000|2021-03-12 00:20:00|10857.2|10856.2|10856.5|10855.5|10857.7|10856.7|10855.7|10854.7|213
1615508700000|2021-03-12 00:25:00|10856.6|10855.6|10855|10854|10858.3|10857.3|10854.2|10853.2|288
1615509000000|2021-03-12 00:30:00|10855.1|10854.1|10857|10856|10857.1|10856.1|10854.7|10853.7|143
1615509300000|2021-03-12 00:35:00|10857.1|10856.1|10858.3|10857.3|10859.5|10858.6|10857|10856|199
1615509600000|2021-03-12 00:40:00|10858.4|10857.4|10859.5|10858.5|10859.8|10858.8|10858.2|10857.2|277
1615509900000|2021-03-12 00:45:00|10859.6|10858.6|10858|10857|10859.8|10859|10857.7|10856.7|163
1615510200000|2021-03-12 00:50:00|10857.9|10856.9|10859.5|10858.5|10860|10859|10857.2|10856.3|423
1615510500000|2021-03-12 00:55:00|10859.6|10858.6|10862.3|10861.3|10862.6|10861.8|10857.7|10856.7|351
1615510800000|2021-03-12 01:00:00|10862.4|10861.4|10863.7|10862.7|10864.8|10864|10861.4|10860.4|392
1615511100000|2021-03-12 01:05:00|10863.6|10862.6|10865|10864|10865.5|10864.7|10863.2|10862.2|255
1615511400000|2021-03-12 01:10:00|10864.9|10863.9|10865|10864|10866.7|10865.7|10864.1|10863.1|283
1615511700000|2021-03-12 01:15:00|10864.9|10864.2|10867.7|10866.7|10867.9|10866.9|10864.8|10863.9|268
1615512000000|2021-03-12 01:20:00|10867.6|10866.6|10868|10867|10868.2|10867.2|10865.1|10864.1|359
1615512300000|2021-03-12 01:25:00|10868.2|10867.2|10869.1|10868.1|10870.3|10869.3|10867.5|10866.5|413
1615512600000|2021-03-12 01:30:00|10869|10868|10869.6|10868.6|10871.9|10870.9|10868.8|10867.8|445
1615512900000|2021-03-12 01:35:00|10869.5|10868.5|10864.2|10863.2|10869.6|10868.6|10864.1|10863.1|477
1615513200000|2021-03-12 01:40:00|10864.3|10863.3|10866.1|10865.1|10866.2|10865.3|10863.7|10862.7|445
1615513500000|2021-03-12 01:45:00|10866|10865|10865.8|10864.8|10867.1|10866.3|10865.5|10864.5|316
1615513800000|2021-03-12 01:50:00|10865.7|10864.7|10864.9|10863.9|10867.2|10866.2|10864.6|10863.6|307
1615514100000|2021-03-12 01:55:00|10865|10864|10865.8|10864.8|10867.1|10866.1|10864.2|10863.2|240
1615514400000|2021-03-12 02:00:00|10865.7|10864.7|10869.2|10868.2|10869.3|10868.3|10865.3|10864.3|284
1615514700000|2021-03-12 02:05:00|10869.3|10868.3|10868.8|10867.8|10869.4|10868.4|10867.5|10866.6|208
1615515000000|2021-03-12 02:10:00|10868.7|10868|10869.6|10868.6|10870.2|10869.2|10868.3|10867.3|355
1615515300000|2021-03-12 02:15:00|10869.7|10868.7|10873.6|10872.6|10874.2|10873.2|10869.5|10868.6|387
1615515600000|2021-03-12 02:20:00|10873.7|10872.7|10874.1|10873.1|10875.3|10874.3|10872.9|10871.9|387
1615515900000|2021-03-12 02:25:00|10874|10873|10873.7|10872.7|10875.9|10874.9|10872.8|10871.8|389
1615516200000|2021-03-12 02:30:00|10873.6|10872.6|10874.1|10873.1|10874.5|10873.5|10873.3|10872.3|373
1615516500000|2021-03-12 02:35:00|10874.2|10873.2|10876.5|10875.5|10876.9|10875.9|10874|10873|322
1615516800000|2021-03-12 02:40:00|10876.4|10875.4|10876.9|10875.9|10878.9|10878.1|10876.3|10875.3|337
1615517100000|2021-03-12 02:45:00|10877|10876|10876.4|10875.4|10877.2|10876.2|10874.2|10873.2|350
1615517400000|2021-03-12 02:50:00|10876.5|10875.5|10875.6|10874.6|10878|10877|10875.4|10874.4|275
1615517700000|2021-03-12 02:55:00|10875.7|10874.7|10877.7|10876.7|10878.9|10877.9|10875.3|10874.3|372
1615518000000|2021-03-12 03:00:00|10878.1|10877.1|10877|10876|10878.6|10877.8|10876.8|10875.8|255
1615518300000|2021-03-12 03:05:00|10877.1|10876.1|10876.9|10875.9|10878.3|10877.3|10876.6|10875.7|224
1615518600000|2021-03-12 03:10:00|10876.8|10875.8|10874.9|10874.2|10877|10876|10874.4|10873.4|272
1615518900000|2021-03-12 03:15:00|10875|10874|10876.2|10875.2|10877|10876|10874.9|10874|192
1615519200000|2021-03-12 03:20:00|10875.9|10874.9|10875.3|10874.3|10876.3|10875.3|10874.9|10873.9|190
1615519500000|2021-03-12 03:25:00|10875.2|10874.2|10873.5|10872.5|10875.3|10874.3|10872.9|10871.9|242
1615519800000|2021-03-12 03:30:00|10873.4|10872.4|10874.8|10873.8|10874.8|10873.8|10873.1|10872.1|225
1615520100000|2021-03-12 03:35:00|10874.9|10873.9|10873|10872|10875|10874|10872.6|10871.6|183
1615520400000|2021-03-12 03:40:00|10872.9|10871.9|10871.7|10870.7|10873.3|10872.3|10870|10869|254
1615520700000|2021-03-12 03:45:00|10871.8|10870.8|10870.9|10870.2|10872.5|10871.5|10870.7|10869.8|193
1615521000000|2021-03-12 03:50:00|10870.8|10870.1|10871.6|10870.6|10873.4|10872.4|10870.8|10869.8|246
1615521300000|2021-03-12 03:55:00|10871.5|10870.5|10871.1|10870.1|10871.5|10870.6|10870.5|10869.6|207
1615521600000|2021-03-12 04:00:00|10871|10870|10871.5|10870.5|10871.9|10870.9|10870.8|10869.8|365
1615521900000|2021-03-12 04:05:00|10871.4|10870.4|10873.3|10872.3|10874.5|10873.5|10870.7|10869.7|309
1615522200000|2021-03-12 04:10:00|10873.2|10872.2|10871.7|10870.7|10873.2|10872.2|10871.4|10870.5|165
1615522500000|2021-03-12 04:15:00|10871.8|10870.8|10868.2|10867.2|10871.8|10870.8|10868|10867|284
1615522800000|2021-03-12 04:20:00|10868.3|10867.3|10870|10869|10870|10869|10867|10866.1|255
1615523100000|2021-03-12 04:25:00|10870.1|10869.1|10870.6|10869.6|10871|10870|10869.1|10868.2|225
1615523400000|2021-03-12 04:30:00|10870.5|10869.5|10869.5|10868.5|10870.8|10869.9|10869.5|10868.5|161
1615523700000|2021-03-12 04:35:00|10869.4|10868.4|10870.2|10869.2|10870.3|10869.4|10868.2|10867.2|237
1615524000000|2021-03-12 04:40:00|10870.1|10869.4|10871.1|10870.1|10872.1|10871.3|10869.6|10868.7|189
1615524300000|2021-03-12 04:45:00|10871|10870|10870.4|10869.4|10871.7|10870.8|10870.3|10869.3|190
1615524600000|2021-03-12 04:50:00|10870.3|10869.3|10870.7|10869.7|10871.3|10870.3|10869.5|10868.7|251
1615524900000|2021-03-12 04:55:00|10870.8|10869.8|10872.7|10871.7|10873.8|10872.8|10870.6|10869.8|252
1615525200000|2021-03-12 05:00:00|10872.6|10871.6|10872.5|10871.5|10872.7|10871.7|10871.6|10870.9|191
1615525500000|2021-03-12 05:05:00|10872.4|10871.4|10871.9|10870.9|10872.7|10871.8|10871.4|10870.6|209
1615525800000|2021-03-12 05:10:00|10871.8|10870.8|10873.9|10872.9|10874|10873|10871.5|10870.5|275
1615526100000|2021-03-12 05:15:00|10873.8|10872.8|10875|10874|10875.2|10874.4|10873.4|10872.4|218
1615526400000|2021-03-12 05:20:00|10874.9|10873.9|10875.2|10874.2|10876|10875|10874.2|10873.2|153
1615526700000|2021-03-12 05:25:00|10875.3|10874.3|10876.6|10875.6|10877.1|10876.2|10875.2|10874.2|172
1615527000000|2021-03-12 05:30:00|10876.5|10875.5|10875.1|10874.4|10876.6|10875.6|10874.6|10873.7|167
1615527300000|2021-03-12 05:35:00|10875.6|10874.9|10874.5|10873.5|10875.8|10874.9|10873.9|10873|158
1615527600000|2021-03-12 05:40:00|10874.6|10873.6|10875.2|10874.2|10875.7|10874.8|10873.8|10873|180
1615527900000|2021-03-12 05:45:00|10875.3|10874.3|10875.2|10874.2|10876.4|10875.5|10874.6|10873.7|231
1615528200000|2021-03-12 05:50:00|10875.3|10874.3|10876.2|10875.2|10877.3|10876.3|10875.2|10874.2|213
1615528500000|2021-03-12 05:55:00|10876.3|10875.3|10875.2|10874.2|10876.8|10875.8|10875.1|10874.1|295
1615528800000|2021-03-12 06:00:00|10875.3|10874.3|10883.6|10882.6|10883.9|10882.9|10875.1|10874.2|453
1615529100000|2021-03-12 06:05:00|10883.7|10882.7|10882|10881|10884.1|10883.1|10881.7|10880.7|343
1615529400000|2021-03-12 06:10:00|10882.1|10881.1|10884.4|10883.4|10890.5|10889.5|10881.4|10880.4|625
1615529700000|2021-03-12 06:15:00|10884.7|10883.7|10886.3|10885.3|10887.6|10886.6|10884.2|10883.2|476
1615530000000|2021-03-12 06:20:00|10886.4|10885.4|10887|10886|10889.5|10888.6|10886.2|10885.2|417
1615530300000|2021-03-12 06:25:00|10887.1|10886.1|10886.6|10885.6|10890.4|10889.4|10885.6|10884.6|394
1615530600000|2021-03-12 06:30:00|10886|10885.3|10885.3|10884.3|10886.2|10885.3|10884.4|10883.4|364
1615530900000|2021-03-12 06:35:00|10885.4|10884.4|10882.4|10881.4|10886.1|10885.1|10881.8|10880.8|392
1615531200000|2021-03-12 06:40:00|10882.3|10881.3|10885.8|10884.8|10887.3|10886.5|10881.9|10881|410
1615531500000|2021-03-12 06:45:00|10885.9|10884.9|10884.7|10883.7|10888.4|10887.4|10884.4|10883.4|418
1615531800000|2021-03-12 06:50:00|10884.5|10883.5|10888.1|10887.1|10888.7|10887.8|10884.5|10883.5|343
1615532100000|2021-03-12 06:55:00|10888|10887|10886.5|10885.5|10888.1|10887.1|10883.7|10882.7|339
1615532400000|2021-03-12 07:00:00|10886.6|10885.6|10889.7|10888.7|10890|10889|10885.1|10884.1|482
1615532700000|2021-03-12 07:05:00|10889.6|10888.6|10892.6|10891.6|10894.6|10893.6|10888.1|10887.1|456
1615533000000|2021-03-12 07:10:00|10892.5|10891.5|10895.7|10894.7|10896.3|10895.3|10891.4|10890.6|544
1615533300000|2021-03-12 07:15:00|10895.8|10894.8|10896.9|10895.9|10896.9|10895.9|10893.8|10892.9|468
1615533600000|2021-03-12 07:20:00|10897.3|10896.3|10899.7|10898.7|10902.8|10901.8|10896.2|10895.3|687
1615533900000|2021-03-12 07:25:00|10899.8|10898.8|10899|10898|10900.9|10899.9|10898|10897|528
1615534200000|2021-03-12 07:30:00|10898.8|10897.8|10901.2|10900.2|10904.8|10903.8|10898.5|10897.5|527
1615534500000|2021-03-12 07:35:00|10901.6|10900.6|10905.5|10904.8|10906.6|10905.6|10901.4|10900.4|468
1615534800000|2021-03-12 07:40:00|10905.4|10904.7|10899.2|10898.2|10906.3|10905.3|10898.5|10897.8|595
1615535100000|2021-03-12 07:45:00|10899.4|10898.4|10897.3|10896.3|10900.1|10899.1|10894.6|10893.7|683
1615535400000|2021-03-12 07:50:00|10897.4|10896.4|10904.1|10903.1|10904.6|10903.6|10897.1|10896.1|601
1615535700000|2021-03-12 07:55:00|10904|10903|10904.4|10903.4|10906.5|10905.5|10901.8|10901|560
1615536000000|2021-03-12 08:00:00|10904.9|10903.7|10911.4|10910.4|10911.6|10910.6|10904|10903|808
1615536300000|2021-03-12 08:05:00|10911.5|10910.5|10910.8|10909.8|10917.1|10916.1|10907.6|10906.8|861
1615536600000|2021-03-12 08:10:00|10910.7|10909.7|10906.5|10905.5|10911.2|10910.2|10905.2|10904.2|700
1615536900000|2021-03-12 08:15:00|10906|10905|10909.3|10908.3|10910.2|10909.2|10904.3|10903.3|822
1615537200000|2021-03-12 08:20:00|10909.2|10908.2|10911.7|10910.7|10913.1|10912.1|10906.1|10905.1|641
1615537500000|2021-03-12 08:25:00|10911.6|10910.6|10914.2|10913.2|10914.9|10913.9|10910.1|10909.1|596
1615537800000|2021-03-12 08:30:00|10914.1|10913.1|10911|10910|10914.5|10913.6|10910.8|10909.8|501
1615538100000|2021-03-12 08:35:00|10911.1|10910.1|10913.4|10912.4|10913.6|10912.6|10909.9|10908.9|401
1615538400000|2021-03-12 08:40:00|10913.7|10912.7|10912|10911|10916.4|10915.4|10911.9|10910.9|480
1615538700000|2021-03-12 08:45:00|10911.9|10910.9|10911.6|10910.6|10912.8|10911.8|10908.3|10907.3|552
1615539000000|2021-03-12 08:50:00|10911.7|10910.7|10908.8|10907.8|10911.8|10910.8|10907.6|10906.6|466
1615539300000|2021-03-12 08:55:00|10908.7|10907.7|10908.6|10907.9|10909.1|10908.3|10906.1|10905.1|481
1615539600000|2021-03-12 09:00:00|10908.8|10907.8|10911.9|10910.9|10912|10911.1|10908.4|10907.4|462
1615539900000|2021-03-12 09:05:00|10911.5|10910.8|10909.4|10908.4|10913.1|10912.3|10909.3|10908.3|447
1615540200000|2021-03-12 09:10:00|10909.5|10908.5|10908.2|10907.2|10909.9|10909|10907.4|10906.5|411
1615540500000|2021-03-12 09:15:00|10908.1|10907.1|10910.5|10909.5|10911.2|10910.3|10907.9|10906.9|430
1615540800000|2021-03-12 09:20:00|10910.4|10909.4|10912.4|10911.4|10913.6|10912.6|10910|10909.2|488
1615541100000|2021-03-12 09:25:00|10912.3|10911.3|10911.4|10910.4|10915.5|10914.6|10910.8|10909.8|390
1615541400000|2021-03-12 09:30:00|10911.5|10910.5|10910.2|10909.2|10911.6|10910.6|10907.8|10906.8|439
1615541700000|2021-03-12 09:35:00|10910.1|10909.1|10912.4|10911.4|10912.5|10911.5|10910|10909.1|279
1615542000000|2021-03-12 09:40:00|10912.5|10911.5|10912.7|10911.7|10913.6|10912.7|10911|10910.2|385
1615542300000|2021-03-12 09:45:00|10912.8|10911.8|10913.2|10912.2|10914.6|10913.7|10912.3|10911.3|347
1615542600000|2021-03-12 09:50:00|10913.1|10912.1|10912.3|10911.3|10914.8|10913.8|10911.5|10910.6|406
1615542900000|2021-03-12 09:55:00|10912.4|10911.4|10911.8|10910.8|10913.4|10912.7|10910.4|10909.4|426
1615543200000|2021-03-12 10:00:00|10911.7|10910.7|10913|10912.3|10913.5|10912.5|10911.5|10910.5|387
1615543500000|2021-03-12 10:05:00|10912.8|10912.1|10908.7|10908|10912.9|10912.1|10907.2|10906.2|574
1615543800000|2021-03-12 10:10:00|10908.9|10907.9|10909.7|10908.7|10910.2|10909.2|10907.7|10906.9|462
1615544100000|2021-03-12 10:15:00|10909.8|10908.8|10911.3|10910.3|10911.8|10911|10909.5|10908.5|310
1615544400000|2021-03-12 10:20:00|10911.2|10910.2|10908.6|10907.6|10912.3|10911.5|10908.4|10907.4|369
1615544700000|2021-03-12 10:25:00|10908.9|10907.9|10910.5|10909.5|10911.7|10910.8|10907.7|10906.8|466
1615545000000|2021-03-12 10:30:00|10910.4|10909.4|10906.3|10905.3|10910.4|10909.4|10905.8|10905.1|494
1615545300000|2021-03-12 10:35:00|10906.2|10905.2|10903|10902|10906.2|10905.3|10899.6|10898.7|492
1615545600000|2021-03-12 10:40:00|10903.2|10902.2|10904.2|10903.5|10905.2|10904.2|10902.6|10901.7|349
1615545900000|2021-03-12 10:45:00|10904.6|10903.6|10904.2|10903.5|10906.2|10905.3|10902.3|10901.3|330
1615546200000|2021-03-12 10:50:00|10904.4|10903.4|10903.6|10902.6|10905.6|10904.7|10902.7|10901.9|290
1615546500000|2021-03-12 10:55:00|10903.5|10902.5|10903.8|10902.8|10903.9|10903|10900.5|10899.6|311
1615546800000|2021-03-12 11:00:00|10903.9|10902.9|10904.1|10903.1|10906|10905.2|10902.8|10901.8|363
1615547100000|2021-03-12 11:05:00|10904|10903|10906.6|10905.6|10906.7|10905.7|10903.2|10902.2|340
1615547400000|2021-03-12 11:10:00|10906.7|10905.7|10903.7|10902.7|10907.4|10906.5|10903.1|10902.2|423
1615547700000|2021-03-12 11:15:00|10903.8|10902.8|10906.2|10905.2|10907.3|10906.3|10903.4|10902.4|341
1615548000000|2021-03-12 11:20:00|10906.4|10905.4|10907.8|10906.8|10908.8|10907.8|10905.9|10905.1|311
1615548300000|2021-03-12 11:25:00|10907.9|10906.9|10905.8|10904.8|10909.1|10908.1|10904.8|10903.9|345
1615548600000|2021-03-12 11:30:00|10905.7|10904.7|10897.3|10896.3|10905.7|10904.7|10895.9|10895.1|483
1615548900000|2021-03-12 11:35:00|10897.1|10896.1|10895.8|10894.8|10897.5|10896.5|10894.6|10893.6|397
1615549200000|2021-03-12 11:40:00|10895.9|10894.9|10899.4|10898.4|10899.6|10898.8|10895.3|10894.3|416
1615549500000|2021-03-12 11:45:00|10899.5|10898.5|10894.5|10893.5|10900|10899|10892.8|10891.9|581
1615549800000|2021-03-12 11:50:00|10894.4|10893.4|10896|10895|10896.6|10895.6|10893.2|10892.2|423
1615550100000|2021-03-12 11:55:00|10895.9|10894.9|10898.9|10897.9|10899.1|10898.1|10895.8|10894.9|449
1615550400000|2021-03-12 12:00:00|10898.8|10897.8|10899.4|10898.4|10899.6|10898.6|10897.4|10896.4|335
1615550700000|2021-03-12 12:05:00|10899.3|10898.3|10897.8|10896.8|10899.4|10898.4|10896.4|10895.5|298
1615551000000|2021-03-12 12:10:00|10897.9|10896.9|10893.2|10892.2|10897.9|10896.9|10893.1|10892.1|346
1615551300000|2021-03-12 12:15:00|10893.3|10892.3|10893|10892|10894.4|10893.5|10891.1|10890.1|371
1615551600000|2021-03-12 12:20:00|10892.6|10891.9|10894.4|10893.4|10894.5|10893.6|10892.2|10891.3|248
1615551900000|2021-03-12 12:25:00|10894.5|10893.5|10895.5|10894.5|10895.7|10894.8|10894.1|10893.2|258
1615552200000|2021-03-12 12:30:00|10895.7|10894.7|10898.4|10897.4|10899.4|10898.6|10895.4|10894.5|346
1615552500000|2021-03-12 12:35:00|10898.3|10897.3|10897.6|10896.6|10898.6|10897.8|10896.4|10895.4|230
1615552800000|2021-03-12 12:40:00|10897.5|10896.5|10895.5|10894.5|10897.9|10896.9|10894.7|10893.9|307
1615553100000|2021-03-12 12:45:00|10895.6|10894.6|10893.4|10892.4|10895.6|10894.7|10893.1|10892.2|330
1615553400000|2021-03-12 12:50:00|10893.5|10892.5|10895.4|10894.4|10896.1|10895.1|10893.2|10892.4|284
1615553700000|2021-03-12 12:55:00|10895.5|10894.5|10896.7|10896|10897.3|10896.4|10895.3|10894.4|293
1615554000000|2021-03-12 13:00:00|10896.8|10896.1|10898.9|10897.9|10899.3|10898.3|10896.8|10896|364
1615554300000|2021-03-12 13:05:00|10899|10898|10908.3|10907.3|10908.4|10907.4|10898.5|10897.5|492
1615554600000|2021-03-12 13:10:00|10908.2|10907.2|10906.8|10905.8|10909.6|10908.7|10905|10904|441
1615554900000|2021-03-12 13:15:00|10906.6|10905.6|10907.2|10906.2|10908.8|10907.8|10905.8|10904.8|383
1615555200000|2021-03-12 13:20:00|10907.3|10906.3|10905.4|10904.4|10907.7|10906.7|10900.8|10899.8|610
1615555500000|2021-03-12 13:25:00|10905|10904.3|10910.1|10907.2|10910.1|10907.7|10903.5|10902.6|440
1615555800000|2021-03-12 13:30:00|10909.5|10907.3|10898.8|10897.8|10909.5|10907.7|10898.1|10897.1|652
1615556100000|2021-03-12 13:35:00|10898.9|10897.9|10899.4|10898.4|10900.3|10899.4|10897.4|10896.4|566
1615556400000|2021-03-12 13:40:00|10899.3|10898.3|10903.7|10902.7|10904.4|10903.7|10899.3|10898.3|538
1615556700000|2021-03-12 13:45:00|10903.6|10902.6|10907.7|10907|10909|10908.1|10903.3|10902.4|519
1615557000000|2021-03-12 13:50:00|10907.9|10906.9|10905.8|10904.8|10911|10910.2|10905|10904|595
1615557300000|2021-03-12 13:55:00|10905.9|10904.9|10908.7|10907.7|10909.6|10908.6|10904.9|10903.9|525
1615557600000|2021-03-12 14:00:00|10908.4|10907.4|10913.8|10912.8|10915.2|10914.2|10907.9|10906.9|659
1615557900000|2021-03-12 14:05:00|10913.6|10912.6|10909|10908|10913.6|10912.8|10908.7|10907.7|621
1615558200000|2021-03-12 14:10:00|10909.1|10908.1|10912.8|10911.8|10913.7|10912.7|10907.9|10906.9|584
1615558500000|2021-03-12 14:15:00|10912.7|10911.7|10912.7|10911.7|10915|10914.2|10911.2|10910.2|548
1615558800000|2021-03-12 14:20:00|10912.6|10911.6|10908.7|10907.7|10912.9|10912.2|10908.5|10907.7|553
1615559100000|2021-03-12 14:25:00|10908.8|10907.8|10906.1|10905.1|10909.6|10908.6|10905.8|10905.1|451
1615559400000|2021-03-12 14:30:00|10906.3|10905.3|10908|10907|10909.3|10908.5|10905.6|10904.9|511
1615559700000|2021-03-12 14:35:00|10907.8|10907.1|10906.5|10905.5|10909.7|10908.7|10904.6|10903.6|507
1615560000000|2021-03-12 14:40:00|10906.6|10905.6|10901.3|10900.3|10907.9|10906.9|10900.8|10899.8|756
1615560300000|2021-03-12 14:45:00|10901.4|10900.4|10900.2|10899.5|10901.5|10900.7|10897.7|10896.7|620
1615560600000|2021-03-12 14:50:00|10900.4|10899.4|10900|10899.3|10901.2|10900.4|10898.5|10897.7|548
1615560900000|2021-03-12 14:55:00|10900.3|10899.4|10900.9|10899.9|10902.3|10901.3|10899.5|10898.6|426
1615561200000|2021-03-12 15:00:00|10901|10900|10897.4|10896.4|10904.9|10903.9|10896.7|10895.7|741
1615561500000|2021-03-12 15:05:00|10897.2|10896.2|10904.7|10903.7|10904.8|10903.8|10897|10896|650
1615561800000|2021-03-12 15:10:00|10904.5|10903.5|10906.8|10906.1|10908.5|10907.7|10902.8|10901.8|590
1615562100000|2021-03-12 15:15:00|10906.9|10905.9|10909.6|10908.6|10909.8|10909|10905.5|10904.7|581
1615562400000|2021-03-12 15:20:00|10909.3|10908.3|10912.7|10911.7|10913.4|10912.4|10907.9|10906.9|621
1615562700000|2021-03-12 15:25:00|10912.6|10911.6|10909.6|10908.6|10914.4|10913.4|10909.5|10908.6|654
1615563000000|2021-03-12 15:30:00|10909.5|10908.5|10909|10908|10912.1|10911.3|10908.8|10907.9|633
1615563300000|2021-03-12 15:35:00|10908.8|10908.1|10905.8|10904.8|10909.5|10908.5|10905|10904|538
1615563600000|2021-03-12 15:40:00|10905.9|10905.2|10905.2|10904.2|10909.6|10908.6|10904.4|10903.6|625
1615563900000|2021-03-12 15:45:00|10905|10904|10902.5|10901.5|10906.3|10905.4|10901.1|10900.2|646
1615564200000|2021-03-12 15:50:00|10902.4|10901.4|10902.3|10901.3|10903.8|10902.9|10900.5|10899.6|646
1615564500000|2021-03-12 15:55:00|10902.2|10901.2|10899|10898|10903.2|10902.2|10897.7|10896.7|732
1615564800000|2021-03-12 16:00:00|10898.9|10897.9|10903.2|10902.2|10903.9|10902.9|10897.1|10896.3|682
1615565100000|2021-03-12 16:05:00|10903.4|10902.4|10902.6|10901.9|10903.5|10902.7|10900.7|10899.8|591
1615565400000|2021-03-12 16:10:00|10902.7|10902|10903.9|10902.9|10904.4|10903.6|10901.1|10900.4|546
1615565700000|2021-03-12 16:15:00|10903.8|10902.8|10905.2|10904.2|10905.7|10904.9|10902.1|10901.3|457
1615566000000|2021-03-12 16:20:00|10905.3|10904.3|10899.8|10899.1|10905.5|10904.5|10899.7|10898.9|435
1615566300000|2021-03-12 16:25:00|10900.1|10899.2|10900.3|10899.3|10901.3|10900.3|10899|10898.1|429
1615566600000|2021-03-12 16:30:00|10900.4|10899.4|10897.2|10896.2|10901.1|10900.1|10896.2|10895.3|454
1615566900000|2021-03-12 16:35:00|10897.3|10896.3|10897.7|10896.7|10898.1|10897.1|10896.8|10895.9|423
1615567200000|2021-03-12 16:40:00|10897.6|10896.6|10892.9|10891.9|10898|10897.1|10892.4|10891.4|473
1615567500000|2021-03-12 16:45:00|10892.7|10891.7|10893.4|10892.4|10894.2|10893.3|10891.1|10890.3|501
1615567800000|2021-03-12 16:50:00|10893.2|10892.2|10884|10883.3|10893.3|10892.3|10882.9|10881.9|674
1615568100000|2021-03-12 16:55:00|10884.1|10883.1|10887.4|10886.4|10888.6|10887.7|10884.1|10883.1|427
1615568400000|2021-03-12 17:00:00|10887.5|10886.5|10891.6|10890.6|10891.7|10890.9|10886.5|10885.6|491
1615568700000|2021-03-12 17:05:00|10891.5|10890.5|10892.3|10891.3|10892.8|10891.8|10889.8|10888.8|425
1615569000000|2021-03-12 17:10:00|10892.2|10891.2|10890.9|10889.9|10893.4|10892.5|10890.3|10889.3|422
1615569300000|2021-03-12 17:15:00|10891|10890.3|10891|10890|10891.4|10890.4|10889.2|10888.3|326
1615569600000|2021-03-12 17:20:00|10890.9|10889.9|10895.2|10894.2|10895.3|10894.3|10890.9|10889.9|374
1615569900000|2021-03-12 17:25:00|10895.1|10894.1|10895.8|10894.8|10895.8|10894.8|10893.8|10892.8|282
1615570200000|2021-03-12 17:30:00|10895.9|10894.9|10896.2|10895.2|10897|10896.3|10894.7|10893.7|278
1615570500000|2021-03-12 17:35:00|10896.1|10895.1|10898.1|10897.1|10898.5|10897.5|10895.1|10894.1|302
1615570800000|2021-03-12 17:40:00|10898|10897|10899.6|10898.6|10900.3|10899.3|10897.2|10896.2|420
1615571100000|2021-03-12 17:45:00|10899.5|10898.5|10899.1|10898.1|10899.6|10898.6|10897.8|10897.1|327
1615571400000|2021-03-12 17:50:00|10899.2|10898.2|10901.2|10900.2|10902|10901|10899.1|10898.1|325
1615571700000|2021-03-12 17:55:00|10901|10900|10904.3|10903.3|10905.2|10904.2|10900.7|10899.7|330
1615572000000|2021-03-12 18:00:00|10904.2|10903.2|10903.3|10902.3|10906.7|10905.8|10901|10900|508
1615572300000|2021-03-12 18:05:00|10903.4|10902.4|10904.5|10903.5|10904.7|10903.7|10903|10902|325
1615572600000|2021-03-12 18:10:00|10904.6|10903.8|10904.2|10903.2|10904.7|10903.8|10900.5|10899.7|280
1615572900000|2021-03-12 18:15:00|10904.1|10903.1|10904.7|10903.7|10905.1|10904.1|10903.4|10902.5|309
1615573200000|2021-03-12 18:20:00|10904.8|10903.8|10904.7|10903.7|10905.3|10904.3|10903.4|10902.4|237
1615573500000|2021-03-12 18:25:00|10904.8|10903.8|10904.2|10903.2|10904.9|10903.9|10903.3|10902.3|246
1615573800000|2021-03-12 18:30:00|10904.3|10903.3|10905.3|10904.6|10905.9|10904.9|10903.4|10902.4|239
1615574100000|2021-03-12 18:35:00|10905.4|10904.4|10907.1|10906.1|10907.4|10906.4|10905.4|10904.4|224
1615574400000|2021-03-12 18:40:00|10907.2|10906.2|10908.5|10907.5|10908.6|10907.6|10907.1|10906.1|196
1615574700000|2021-03-12 18:45:00|10908.6|10907.6|10908.4|10907.4|10909|10908|10907.2|10906.2|210
1615575000000|2021-03-12 18:50:00|10908.2|10907.2|10905.3|10904.3|10908.4|10907.4|10904.9|10904|250
1615575300000|2021-03-12 18:55:00|10905.2|10904.2|10906.1|10905.1|10906.8|10905.8|10904.8|10903.8|274
1615575600000|2021-03-12 19:00:00|10906|10905|10908.3|10907.3|10908.5|10907.5|10905.2|10904.3|163
1615575900000|2021-03-12 19:05:00|10908|10907|10906.6|10905.6|10908.9|10907.9|10906.4|10905.4|165
1615576200000|2021-03-12 19:10:00|10906.9|10905.9|10907.1|10906.1|10907.3|10906.3|10905.9|10904.9|163
1615576500000|2021-03-12 19:15:00|10907.2|10906.2|10907.8|10906.8|10907.8|10906.8|10905.9|10904.9|208
1615576800000|2021-03-12 19:20:00|10907.7|10906.7|10907.1|10906.1|10907.7|10906.7|10905.7|10904.8|213
1615577100000|2021-03-12 19:25:00|10907|10906|10905|10904|10908|10907|10903.8|10902.8|314
1615577400000|2021-03-12 19:30:00|10905.4|10904.4|10906.1|10905.1|10906.8|10906|10904.3|10903.3|240
1615577700000|2021-03-12 19:35:00|10906.2|10905.2|10906.8|10906.1|10907.2|10906.3|10906|10905|141
1615578000000|2021-03-12 19:40:00|10906.6|10905.9|10904.7|10903.7|10906.9|10906.2|10904.2|10903.2|238
1615578300000|2021-03-12 19:45:00|10904.8|10903.8|10905.8|10905.1|10906|10905.2|10904.3|10903.3|146
1615578600000|2021-03-12 19:50:00|10906|10905|10905.3|10904.3|10906.1|10905.1|10904.3|10903.3|206
1615578900000|2021-03-12 19:55:00|10905.5|10904.5|10907.3|10906.3|10907.8|10906.8|10904.5|10903.5|312
1615579200000|2021-03-12 20:00:00|10907.4|10906.4|10905.5|10904.5|10907.4|10906.4|10905.2|10904.2|210
1615579500000|2021-03-12 20:05:00|10905.6|10904.6|10904.7|10903.7|10905.6|10904.6|10904.1|10903.1|183
1615579800000|2021-03-12 20:10:00|10904.6|10903.6|10905.4|10904.4|10905.8|10904.8|10904.6|10903.6|171
1615580100000|2021-03-12 20:15:00|10905.5|10904.5|10905.5|10904.5|10905.7|10904.7|10904.2|10903.4|160
1615580400000|2021-03-12 20:20:00|10905.4|10904.4|10905.1|10904.1|10905.8|10904.8|10904.9|10903.9|129
1615580700000|2021-03-12 20:25:00|10905|10904|10905.3|10904.3|10905.6|10904.7|10904.8|10903.8|97
1615581000000|2021-03-12 20:30:00|10905.2|10904.5|10905.2|10904.5|10905.6|10904.6|10904.7|10903.7|107
1615581300000|2021-03-12 20:35:00|10905.3|10904.6|10904.5|10903.5|10905.4|10904.6|10903.2|10902.2|186
1615581600000|2021-03-12 20:40:00|10904.6|10903.6|10903.6|10902.6|10904.7|10903.7|10903.5|10902.5|173
1615581900000|2021-03-12 20:45:00|10903.7|10902.7|10901.7|10900.7|10904.1|10903.1|10901.6|10900.6|175
1615582200000|2021-03-12 20:50:00|10901.8|10900.8|10902.8|10901.8|10903.1|10902.1|10901.7|10900.7|165
1615582500000|2021-03-12 20:55:00|10902.7|10901.7|10901.4|10900.4|10902.7|10901.7|10901.2|10900.2|219
1615582800000|2021-03-12 21:00:00|10901.7|10900.7|10902|10901|10902|10901|10901|10900|230
1615583100000|2021-03-12 21:05:00|10901.9|10900.9|10902.3|10901.3|10902.5|10901.5|10901.4|10900.4|124
1615583400000|2021-03-12 21:10:00|10902.2|10901.2|10903|10902|10903.1|10902.1|10902.2|10901.2|160
1615583700000|2021-03-12 21:15:00|10903.1|10902.1|10904.3|10903.3|10904.6|10903.6|10903|10902|144
1615584000000|2021-03-12 21:20:00|10904.4|10903.4|10904.5|10903.5|10904.5|10903.5|10903.6|10902.6|164
1615584300000|2021-03-12 21:25:00|10904.4|10903.4|10904.6|10903.6|10905.3|10904.3|10904.3|10903.3|252
1615584600000|2021-03-12 21:30:00|10904.5|10903.5|10905.7|10904.7|10905.9|10904.9|10904.2|10903.2|160
1615584900000|2021-03-12 21:35:00|10905.6|10904.6|10905.3|10904.3|10906.8|10905.8|10905.2|10904.2|158
1615585200000|2021-03-12 21:40:00|10905.2|10904.2|10906.2|10905.2|10906.5|10905.5|10904.8|10903.8|189
1615585500000|2021-03-12 21:45:00|10906.1|10905.1|10906.1|10905.1|10906.8|10905.8|10905.8|10904.8|379
1615585800000|2021-03-12 21:50:00|10906.2|10905.2|10903.3|10902.3|10906.3|10905.3|10902.9|10901.9|350
1615586100000|2021-03-12 21:55:00|10903.1|10902.1|10903.7|10902.7|10904.5|10903.5|10902.6|10900|301
1615755600000|2021-03-14 21:00:00|10909|10903|10906.7|10900.7|10910|10904|10904.3|10898.3|60
1615755900000|2021-03-14 21:05:00|10906.6|10900.6|10905.9|10899.9|10907.6|10901.6|10901.7|10895.7|142
1615756200000|2021-03-14 21:10:00|10906.2|10900.2|10905.2|10899.2|10907.7|10901.7|10902|10896|145
1615756500000|2021-03-14 21:15:00|10905.3|10899.3|10905.3|10899.3|10905.5|10899.5|10902.7|10896.7|91
1615756800000|2021-03-14 21:20:00|10904.4|10898.4|10905.5|10899.5|10905.9|10899.9|10904.4|10898.4|87
1615757100000|2021-03-14 21:25:00|10905.4|10899.4|10905.1|10899.1|10905.9|10899.9|10903.8|10897.8|110
1615757400000|2021-03-14 21:30:00|10905|10899|10904.8|10898.8|10905.5|10899.5|10903.7|10897.7|80
1615757700000|2021-03-14 21:35:00|10905.3|10899.3|10904.5|10898.5|10905.3|10899.3|10901.2|10895.2|96
1615758000000|2021-03-14 21:40:00|10904.4|10898.4|10900.4|10894.4|10904.9|10898.9|10900.4|10894.4|42
1615758300000|2021-03-14 21:45:00|10903.5|10897.5|10904.1|10898.4|10906.3|10901.6|10900.4|10894.4|80
1615758600000|2021-03-14 21:50:00|10904.2|10898.2|10904|10898|10904.6|10901.7|10902.6|10898|32
1615758900000|2021-03-14 21:55:00|10904.7|10898.7|10904.7|10898.7|10905.4|10900.1|10902.3|10896.3|106
1615759200000|2021-03-14 22:00:00|10904.6|10898.6|10905|10899|10906.9|10901.1|10904|10898|503
1615759500000|2021-03-14 22:05:00|10905.8|10899.8|10906.3|10900.3|10909|10905.2|10903.4|10898.6|603
1615759800000|2021-03-14 22:10:00|10906.9|10900.9|10906.1|10902.3|10907|10903|10903.7|10897.9|1008
1615760100000|2021-03-14 22:15:00|10905.8|10902.5|10904|10902.5|10906.5|10903.2|10903.4|10901.4|724
1615760400000|2021-03-14 22:20:00|10904.1|10902.4|10906.5|10904.3|10907.2|10904.8|10903.3|10901.6|641
1615760700000|2021-03-14 22:25:00|10906.4|10904.4|10907|10905|10907.2|10905.1|10905.5|10903.8|420
1615761000000|2021-03-14 22:30:00|10907.1|10905.1|10907.9|10906.2|10909.5|10907.6|10905.3|10904.1|735
1615761300000|2021-03-14 22:35:00|10907.8|10906.3|10907.8|10906.2|10908.4|10906.9|10906.7|10905.4|455
1615761600000|2021-03-14 22:40:00|10907.7|10906.3|10907.5|10906.5|10909|10907.2|10906.8|10905.5|619
1615761900000|2021-03-14 22:45:00|10907.3|10906.3|10907.9|10906.9|10909|10907.1|10906.6|10905.2|421
1615762200000|2021-03-14 22:50:00|10908.5|10906.5|10908.3|10906.4|10909.5|10907.1|10907|10905.9|782
1615762500000|2021-03-14 22:55:00|10908.2|10906.5|10909.1|10908.1|10909.5|10908.1|10907.8|10906.4|755
1615762800000|2021-03-14 23:00:00|10909.2|10908.2|10912.2|10911.2|10912.2|10911.2|10908.9|10907.9|561
1615763100000|2021-03-14 23:05:00|10912.3|10911.3|10912.7|10911.7|10914|10913|10911.6|10910.6|431
1615763400000|2021-03-14 23:10:00|10912.6|10911.6|10909.7|10908.7|10913.5|10912.5|10909.6|10908.6|366
1615763700000|2021-03-14 23:15:00|10909.8|10908.8|10911.2|10910.2|10911.9|10910.9|10908.1|10907.1|227
1615764000000|2021-03-14 23:20:00|10911.3|10910.3|10910.5|10909.5|10911.8|10910.8|10910.3|10909.3|288
1615764300000|2021-03-14 23:25:00|10910.4|10909.4|10911|10910|10911.8|10910.8|10910|10909|153
1615764600000|2021-03-14 23:30:00|10911.1|10910.1|10911.6|10910.6|10913.8|10912.8|10911|10910|207
1615764900000|2021-03-14 23:35:00|10911.7|10910.7|10914|10913|10914|10913|10911.3|10910.3|176
1615765200000|2021-03-14 23:40:00|10913.9|10912.9|10914.6|10913.6|10915.2|10914.2|10912.7|10911.7|252
1615765500000|2021-03-14 23:45:00|10914.7|10913.7|10913.1|10912.1|10915.3|10914.3|10912.8|10911.8|226
1615765800000|2021-03-14 23:50:00|10913.2|10912.2|10913.4|10912.4|10915|10914|10912.7|10911.7|210
1615766100000|2021-03-14 23:55:00|10913.3|10912.3|10912.3|10911.3|10914.8|10913.8|10911.5|10910.7|199
1615766400000|2021-03-15 00:00:00|10912.2|10911.2|10907.3|10906.3|10913.1|10912.2|10906.3|10905.3|459
1615766700000|2021-03-15 00:05:00|10907.4|10906.4|10907.3|10906.3|10908.9|10908|10906.4|10905.4|356
1615767000000|2021-03-15 00:10:00|10907.4|10906.4|10907.4|10906.4|10908.8|10907.8|10906.4|10905.5|257
1615767300000|2021-03-15 00:15:00|10907.3|10906.3|10905|10904|10907.3|10906.3|10904.5|10903.8|166
1615767600000|2021-03-15 00:20:00|10905.1|10904.1|10903.9|10902.9|10905.8|10904.8|10903.8|10902.8|229
1615767900000|2021-03-15 00:25:00|10903.8|10902.8|10905.8|10904.8|10906.5|10905.5|10903.2|10902.2|318
1615768200000|2021-03-15 00:30:00|10905.7|10904.7|10904.9|10903.9|10906|10905|10902.7|10901.7|320
1615768500000|2021-03-15 00:35:00|10904.8|10903.8|10902.6|10901.6|10905.9|10904.9|10902.6|10901.6|283
1615768800000|2021-03-15 00:40:00|10902.7|10901.7|10900.5|10899.5|10902.7|10901.7|10899.5|10898.5|298
1615769100000|2021-03-15 00:45:00|10900.6|10899.6|10901.4|10900.4|10902.3|10901.4|10900|10899|354
1615769400000|2021-03-15 00:50:00|10901.3|10900.3|10904.6|10903.6|10904.7|10903.7|10901.3|10900.3|517
1615769700000|2021-03-15 00:55:00|10904.7|10903.7|10906.4|10905.4|10907.2|10906.2|10904.7|10903.7|438
1615770000000|2021-03-15 01:00:00|10906.5|10905.5|10906.9|10905.9|10907.9|10907|10906.2|10905.2|353
1615770300000|2021-03-15 01:05:00|10906.8|10905.8|10905.5|10904.5|10907|10906|10904.7|10903.8|258
1615770600000|2021-03-15 01:10:00|10905.4|10904.4|10904|10903|10905.8|10904.8|10903.7|10902.7|278
1615770900000|2021-03-15 01:15:00|10903.9|10902.9|10902.7|10901.7|10904.9|10904|10902.4|10901.4|248
1615771200000|2021-03-15 01:20:00|10902.8|10901.8|10903.4|10902.4|10903.5|10902.5|10901.3|10900.3|226
1615771500000|2021-03-15 01:25:00|10903.5|10902.5|10894.3|10893.3|10904.2|10903.2|10893.7|10892.7|463
1615771800000|2021-03-15 01:30:00|10894.4|10893.4|10897.2|10896.2|10898.8|10897.8|10892|10891|538
1615772100000|2021-03-15 01:35:00|10897.3|10896.3|10898.5|10897.5|10899|10898|10896.1|10895.1|356
1615772400000|2021-03-15 01:40:00|10898.6|10897.6|10899|10898|10900.4|10899.4|10897.7|10896.9|456
1615772700000|2021-03-15 01:45:00|10899.2|10898.2|10900.3|10899.3|10900.8|10899.9|10898.5|10897.5|391
1615773000000|2021-03-15 01:50:00|10900.2|10899.2|10904.7|10903.7|10904.8|10904|10899.7|10898.7|378
1615773300000|2021-03-15 01:55:00|10904.6|10903.6|10906.7|10905.7|10906.9|10905.9|10904.1|10903.1|395
1615773600000|2021-03-15 02:00:00|10906.6|10905.6|10906.1|10905.1|10907.2|10906.3|10904.3|10903.3|352
1615773900000|2021-03-15 02:05:00|10906|10905|10907.6|10906.6|10908.2|10907.2|10903.5|10902.7|322
1615774200000|2021-03-15 02:10:00|10907.7|10906.7|10908.1|10907.1|10909.2|10908.3|10905.5|10904.5|347
1615774500000|2021-03-15 02:15:00|10908|10907|10910.7|10909.7|10912.9|10911.9|10907.1|10906.4|429
1615774800000|2021-03-15 02:20:00|10910.8|10909.8|10912.7|10911.7|10914.6|10913.7|10910.4|10909.5|439
1615775100000|2021-03-15 02:25:00|10912.6|10911.6|10918.7|10917.7|10920.2|10919.2|10912.4|10911.5|577
1615775400000|2021-03-15 02:30:00|10918.8|10917.8|10914.6|10913.6|10918.8|10917.8|10914.2|10913.2|364
1615775700000|2021-03-15 02:35:00|10914.7|10913.7|10917.8|10916.8|10918.4|10917.5|10913.6|10912.6|336
1615776000000|2021-03-15 02:40:00|10917.9|10916.9|10913.3|10912.3|10917.9|10916.9|10913.1|10912.2|340
1615776300000|2021-03-15 02:45:00|10913.2|10912.2|10913.4|10912.4|10914.8|10914|10912.3|10911.3|407
1615776600000|2021-03-15 02:50:00|10913.5|10912.5|10913.2|10912.2|10915.3|10914.3|10912.7|10911.7|209
1615776900000|2021-03-15 02:55:00|10913.1|10912.1|10914.2|10913.2|10914.7|10913.7|10912.5|10911.6|211
1615777200000|2021-03-15 03:00:00|10914.3|10913.3|10913.3|10912.3|10914.7|10913.9|10912.9|10912|256
1615777500000|2021-03-15 03:05:00|10913.4|10912.4|10915.2|10914.2|10916.8|10915.8|10913|10912|309
1615777800000|2021-03-15 03:10:00|10915|10914|10916.2|10915.2|10916.5|10915.5|10914.4|10913.6|211
1615778100000|2021-03-15 03:15:00|10916.3|10915.3|10917.2|10916.2|10918.4|10917.6|10914.2|10913.5|346
1615778400000|2021-03-15 03:20:00|10917.1|10916.1|10914.6|10913.6|10917.3|10916.5|10914.5|10913.5|197
1615778700000|2021-03-15 03:25:00|10914.5|10913.5|10914.7|10914|10915.3|10914.3|10913.8|10912.9|161
1615779000000|2021-03-15 03:30:00|10914.5|10913.8|10911.8|10910.8|10914.5|10913.8|10911.6|10910.6|272
1615779300000|2021-03-15 03:35:00|10911.9|10910.9|10913.1|10912.4|10913.8|10912.9|10911.7|10910.9|239
1615779600000|2021-03-15 03:40:00|10913|10912.3|10913.8|10912.8|10914.8|10913.8|10912.9|10912|144
1615779900000|2021-03-15 03:45:00|10913.7|10912.7|10912.2|10911.2|10914.4|10913.5|10911.5|10910.5|265
1615780200000|2021-03-15 03:50:00|10912.3|10911.3|10913.4|10912.4|10913.4|10912.5|10911.7|10910.7|212
1615780500000|2021-03-15 03:55:00|10913.3|10912.3|10913.1|10912.1|10914.2|10913.2|10912.3|10911.3|225
1615780800000|2021-03-15 04:00:00|10913|10912|10912.3|10911.6|10913.8|10912.8|10912.2|10911.2|211
1615781100000|2021-03-15 04:05:00|10912.5|10911.5|10914.5|10913.5|10914.9|10913.9|10912.4|10911.4|246
1615781400000|2021-03-15 04:10:00|10914.6|10913.6|10914.4|10913.4|10915.1|10914.1|10914.3|10913.3|148
1615781700000|2021-03-15 04:15:00|10914.3|10913.6|10914.1|10913.1|10915.6|10914.8|10914.1|10913.1|155
1615782000000|2021-03-15 04:20:00|10914.2|10913.2|10917.1|10916.1|10917.1|10916.2|10914.2|10913.2|241
1615782300000|2021-03-15 04:25:00|10917|10916.3|10916.3|10915.3|10917.9|10917.2|10916.1|10915.2|179
1615782600000|2021-03-15 04:30:00|10916.2|10915.2|10914.7|10913.7|10916.2|10915.3|10913.9|10912.9|261
1615782900000|2021-03-15 04:35:00|10914.8|10913.8|10916.1|10915.1|10916.6|10915.8|10914.4|10913.5|236
1615783200000|2021-03-15 04:40:00|10916.2|10915.2|10917.5|10916.5|10917.7|10916.7|10915.7|10914.7|240
1615783500000|2021-03-15 04:45:00|10917.6|10916.6|10916.8|10915.8|10917.8|10917|10915.5|10914.6|210
1615783800000|2021-03-15 04:50:00|10916.7|10915.7|10916.8|10915.8|10918.4|10917.4|10916.5|10915.7|202
1615784100000|2021-03-15 04:55:00|10916.7|10915.7|10918.3|10917.3|10919|10918|10916.2|10915.3|170
1615784400000|2021-03-15 05:00:00|10918.4|10917.4|10918.9|10917.9|10919.4|10918.6|10917.3|10916.3|209
1615784700000|2021-03-15 05:05:00|10919|10918|10917.6|10916.6|10919|10918|10916.9|10915.9|172
1615785000000|2021-03-15 05:10:00|10917.7|10916.7|10918.1|10917.1|10918.7|10917.7|10916.2|10915.3|240
1615785300000|2021-03-15 05:15:00|10918|10917|10918.4|10917.4|10919|10918|10917.1|10916.2|266
1615785600000|2021-03-15 05:20:00|10918.3|10917.3|10923.2|10922.2|10925.5|10924.5|10918|10917|298
1615785900000|2021-03-15 05:25:00|10923.3|10922.3|10921.5|10920.5|10923.3|10922.3|10919.3|10918.3|348
1615786200000|2021-03-15 05:30:00|10921.4|10920.4|10922.9|10921.9|10924.4|10923.4|10920.8|10919.8|416
1615786500000|2021-03-15 05:35:00|10922.8|10921.8|10926.5|10925.5|10926.6|10925.6|10922|10921|380
1615786800000|2021-03-15 05:40:00|10926.6|10925.6|10925.9|10924.9|10927.8|10926.8|10924.4|10923.4|362
1615787100000|2021-03-15 05:45:00|10925.8|10924.8|10926.3|10925.3|10926.9|10925.9|10924.7|10923.7|265
1615787400000|2021-03-15 05:50:00|10926.4|10925.4|10926.4|10925.4|10927.4|10926.4|10925.2|10924.2|269
1615787700000|2021-03-15 05:55:00|10926.5|10925.5|10929|10928|10929.6|10928.6|10926.5|10925.5|304
1615788000000|2021-03-15 06:00:00|10929.1|10928.1|10931|10930|10931.3|10930.5|10927.8|10926.8|340
1615788300000|2021-03-15 06:05:00|10930.9|10929.9|10935.3|10934.3|10937|10936|10930.8|10929.8|518
1615788600000|2021-03-15 06:10:00|10935.4|10934.4|10934.5|10933.5|10936.4|10935.4|10932.1|10931.3|376
1615788900000|2021-03-15 06:15:00|10934.3|10933.3|10933.1|10932.1|10934.7|10933.7|10932.7|10931.7|323
1615789200000|2021-03-15 06:20:00|10933|10932|10931.7|10930.7|10933.5|10932.5|10930|10929|261
1615789500000|2021-03-15 06:25:00|10931.8|10930.8|10929.3|10928.3|10931.8|10930.8|10928.6|10927.8|305
1615789800000|2021-03-15 06:30:00|10929.2|10928.2|10927.5|10926.5|10929.5|10928.5|10926.9|10926|324
1615790100000|2021-03-15 06:35:00|10927.4|10926.4|10929.7|10928.7|10931.1|10930.1|10927.2|10926.4|160
1615790400000|2021-03-15 06:40:00|10929.6|10928.6|10931.7|10930.7|10932.1|10931.1|10928.1|10927.1|212
1615790700000|2021-03-15 06:45:00|10931.6|10930.6|10932.5|10931.5|10932.8|10931.8|10929.1|10928.1|301
1615791000000|2021-03-15 06:50:00|10932.6|10931.6|10926.8|10925.8|10932.6|10931.7|10926.1|10925.3|324
1615791300000|2021-03-15 06:55:00|10927|10926|10925.5|10924.5|10927|10926|10924.9|10923.9|249
1615791600000|2021-03-15 07:00:00|10925.6|10924.6|10923.7|10922.7|10927.5|10926.5|10922.2|10921.3|429
1615791900000|2021-03-15 07:05:00|10923.4|10922.4|10924.4|10923.4|10926.2|10925.2|10922.7|10921.7|408
1615792200000|2021-03-15 07:10:00|10924.5|10923.5|10926.5|10925.5|10927.7|10926.8|10924.4|10923.4|341
1615792500000|2021-03-15 07:15:00|10926.7|10925.7|10924|10923|10926.8|10925.8|10924|10923|317
1615792800000|2021-03-15 07:20:00|10923.9|10922.9|10924.9|10923.9|10925|10924|10922.4|10921.4|345
1615793100000|2021-03-15 07:25:00|10925|10924|10925.3|10924.3|10927.6|10926.6|10924.8|10923.8|294
1615793400000|2021-03-15 07:30:00|10925.4|10924.4|10916.8|10915.8|10925.4|10924.4|10915.7|10914.7|520
1615793700000|2021-03-15 07:35:00|10916.7|10915.7|10915.8|10914.8|10916.8|10915.8|10914.8|10913.8|405
1615794000000|2021-03-15 07:40:00|10915.7|10914.7|10915.6|10914.6|10916.2|10915.2|10911.9|10910.9|479
1615794300000|2021-03-15 07:45:00|10915.7|10914.7|10920|10919|10920.3|10919.3|10915.6|10914.6|462
1615794600000|2021-03-15 07:50:00|10919.8|10919.1|10918.5|10917.5|10921.5|10920.7|10917.3|10916.5|380
1615794900000|2021-03-15 07:55:00|10918.6|10917.6|10919.5|10918.5|10920.3|10919.4|10916.8|10915.8|365
1615795200000|2021-03-15 08:00:00|10919.6|10918.6|10914.4|10913.4|10920|10919|10912|10911|605
1615795500000|2021-03-15 08:05:00|10914.5|10913.8|10912|10911|10915.1|10914.1|10907.5|10906.7|681
1615795800000|2021-03-15 08:10:00|10911.9|10910.9|10911|10910|10912.8|10911.8|10910|10909|369
1615796100000|2021-03-15 08:15:00|10910.9|10909.9|10915|10914|10915|10914|10910.7|10909.7|356
1615796400000|2021-03-15 08:20:00|10914.8|10913.8|10915.8|10914.8|10916.4|10915.5|10913.9|10913.1|459
1615796700000|2021-03-15 08:25:00|10915.7|10914.7|10913.9|10912.9|10915.8|10914.9|10912|10911.1|380
1615797000000|2021-03-15 08:30:00|10914.1|10913.1|10914.7|10913.7|10915.1|10914.2|10911.3|10910.5|435
1615797300000|2021-03-15 08:35:00|10914.6|10913.6|10911.5|10910.5|10915.5|10914.5|10911.2|10910.2|432
1615797600000|2021-03-15 08:40:00|10912|10911.3|10908.6|10907.6|10912.4|10911.4|10907.9|10906.9|434
1615797900000|2021-03-15 08:45:00|10908.5|10907.5|10908.4|10907.4|10909.6|10908.6|10905.5|10904.5|475
1615798200000|2021-03-15 08:50:00|10908.2|10907.5|10904.7|10903.7|10908.9|10907.9|10903.7|10902.7|401
1615798500000|2021-03-15 08:55:00|10904.8|10903.8|10906.3|10905.3|10908.6|10907.8|10904.6|10903.8|473
1615798800000|2021-03-15 09:00:00|10906.4|10905.4|10908.4|10907.4|10908.8|10908|10906.4|10905.4|515
1615799100000|2021-03-15 09:05:00|10908.5|10907.5|10906.1|10905.1|10908.8|10908|10904|10903|587
1615799400000|2021-03-15 09:10:00|10905.9|10904.9|10906.7|10905.7|10907.2|10906.2|10904.4|10903.7|441
1615799700000|2021-03-15 09:15:00|10906.6|10905.6|10907.9|10907.2|10908.1|10907.3|10905|10904.2|442
1615800000000|2021-03-15 09:20:00|10908|10907.3|10906.4|10905.4|10909.9|10908.9|10905.7|10904.9|389
1615800300000|2021-03-15 09:25:00|10906.2|10905.5|10902.4|10901.4|10907.7|10906.8|10901.9|10900.9|398
1615800600000|2021-03-15 09:30:00|10902.5|10901.5|10904|10903|10904.6|10903.6|10900.6|10899.7|411
1615800900000|2021-03-15 09:35:00|10903.7|10903.1|10905.8|10904.8|10907|10906|10903.4|10902.7|304
1615801200000|2021-03-15 09:40:00|10906|10905|10907.9|10906.9|10909.3|10908.3|10905.8|10904.8|326
1615801500000|2021-03-15 09:45:00|10908|10907|10909|10908|10910.8|10909.9|10907.5|10906.8|296
1615801800000|2021-03-15 09:50:00|10909.1|10908.1|10908.5|10907.5|10910.2|10909.3|10908|10907.1|261
1615802100000|2021-03-15 09:55:00|10908.4|10907.4|10911.1|10910.1|10911.2|10910.2|10906.3|10905.4|312
1615802400000|2021-03-15 10:00:00|10911.2|10910.2|10912.9|10911.9|10913.6|10912.7|10910.5|10909.5|339
1615802700000|2021-03-15 10:05:00|10912.8|10912.1|10911.5|10910.5|10915|10914.1|10910.8|10910.1|388
1615803000000|2021-03-15 10:10:00|10911.4|10910.4|10909|10908|10911.5|10910.6|10908.8|10908|296
1615803300000|2021-03-15 10:15:00|10908.9|10908.2|10911.8|10910.8|10911.8|10910.9|10908.4|10907.5|363
1615803600000|2021-03-15 10:20:00|10911.7|10910.7|10907.3|10906.3|10911.7|10910.9|10906.9|10906.1|298
1615803900000|2021-03-15 10:25:00|10907.4|10906.4|10910.1|10909.1|10910.3|10909.4|10906.9|10906|247
1615804200000|2021-03-15 10:30:00|10910.2|10909.2|10908.3|10907.3|10910.7|10909.7|10907.4|10906.5|222
1615804500000|2021-03-15 10:35:00|10908.4|10907.4|10905.4|10904.4|10910|10909|10905.3|10904.3|284
1615804800000|2021-03-15 10:40:00|10905.6|10904.6|10908|10907|10908.4|10907.4|10904.6|10903.7|318
1615805100000|2021-03-15 10:45:00|10908.1|10907.1|10906.4|10905.4|10908.4|10907.4|10904.9|10904|265
1615805400000|2021-03-15 10:50:00|10906.3|10905.3|10908.1|10907.1|10908.4|10907.6|10906.1|10905.1|234
1615805700000|2021-03-15 10:55:00|10908.2|10907.2|10907.2|10906.5|10908.4|10907.4|10906.7|10905.8|155
1615806000000|2021-03-15 11:00:00|10907.3|10906.3|10906.1|10905.1|10908.8|10907.8|10905.5|10904.5|309
1615806300000|2021-03-15 11:05:00|10906.2|10905.2|10906.2|10905.2|10907.4|10906.4|10905.2|10904.2|294
1615806600000|2021-03-15 11:10:00|10906.1|10905.1|10904.9|10903.9|10906.8|10906|10903.5|10902.5|260
1615806900000|2021-03-15 11:15:00|10905|10904|10904.5|10903.5|10905.6|10904.6|10903.6|10902.6|249
1615807200000|2021-03-15 11:20:00|10904.4|10903.4|10907.1|10906.1|10907.5|10906.5|10904.3|10903.3|323
1615807500000|2021-03-15 11:25:00|10907.2|10906.2|10908.2|10907.2|10909.1|10908.1|10906|10905|269
1615807800000|2021-03-15 11:30:00|10908.4|10907.4|10915.3|10914.3|10915.6|10914.6|10908.4|10907.4|373
1615808100000|2021-03-15 11:35:00|10915.4|10914.4|10913.9|10912.9|10915.4|10914.4|10911.1|10910.1|341
1615808400000|2021-03-15 11:40:00|10914|10913|10912.5|10911.5|10915.2|10914.2|10911.9|10910.9|341
1615808700000|2021-03-15 11:45:00|10912.6|10911.6|10916.3|10915.3|10917.4|10916.4|10912.3|10911.5|320
1615809000000|2021-03-15 11:50:00|10916.1|10915.4|10918.6|10917.6|10919.4|10918.4|10915|10914|392
1615809300000|2021-03-15 11:55:00|10918.2|10917.5|10918.2|10917.2|10919.7|10918.7|10917.5|10916.6|382
1615809600000|2021-03-15 12:00:00|10918.5|10917.8|10917.6|10916.6|10920.4|10919.4|10917.4|10916.4|461
1615809900000|2021-03-15 12:05:00|10917.5|10916.5|10915.5|10914.5|10918.4|10917.5|10913.9|10912.9|402
1615810200000|2021-03-15 12:10:00|10915.6|10914.6|10915.6|10914.6|10916.5|10915.5|10913.9|10912.9|408
1615810500000|2021-03-15 12:15:00|10915.5|10914.5|10915.3|10914.3|10915.8|10914.8|10912.9|10912|297
1615810800000|2021-03-15 12:20:00|10915.6|10914.6|10912.7|10911.7|10915.7|10914.7|10910.4|10909.4|500
1615811100000|2021-03-15 12:25:00|10912.8|10911.8|10916.5|10915.5|10916.7|10915.7|10912.8|10911.8|296
1615811400000|2021-03-15 12:30:00|10916.9|10915.9|10918.3|10917.3|10919.9|10918.9|10916.6|10915.6|408
1615811700000|2021-03-15 12:35:00|10918.4|10917.4|10919.6|10918.6|10919.6|10918.6|10915.9|10915.2|401
1615812000000|2021-03-15 12:40:00|10919.4|10918.4|10918.3|10917.3|10920.5|10919.5|10916.1|10915.1|420
1615812300000|2021-03-15 12:45:00|10918.5|10917.5|10918.3|10917.3|10920.5|10919.5|10917|10916.1|449
1615812600000|2021-03-15 12:50:00|10918.6|10917.6|10916.6|10915.6|10919.7|10918.7|10915.9|10915|379
1615812900000|2021-03-15 12:55:00|10916|10915.3|10916.6|10915.9|10917.6|10916.7|10914.3|10913.3|376
1615813200000|2021-03-15 13:00:00|10916.7|10916|10920.4|10919.4|10921.3|10920.3|10916.2|10915.2|506
1615813500000|2021-03-15 13:05:00|10920.3|10919.3|10919.5|10918.5|10920.3|10919.4|10917.3|10916.3|450
1615813800000|2021-03-15 13:10:00|10919.3|10918.3|10920.2|10919.2|10921.4|10920.5|10916.3|10915.3|496
1615814100000|2021-03-15 13:15:00|10920.3|10919.3|10919.5|10918.8|10920.5|10919.7|10918|10917.2|448
1615814400000|2021-03-15 13:20:00|10919.4|10918.4|10920.1|10919.1|10921.1|10920.1|10918.4|10917.5|302
1615814700000|2021-03-15 13:25:00|10919.8|10918.9|10920.5|10919.5|10923.7|10922.8|10919.2|10918.2|360
1615815000000|2021-03-15 13:30:00|10920.7|10919.7|10921.9|10920.9|10923.4|10922.5|10920.4|10919.4|422
1615815300000|2021-03-15 13:35:00|10921.8|10920.8|10918.6|10917.6|10922.3|10921.3|10917.1|10916.1|526
1615815600000|2021-03-15 13:40:00|10918.5|10917.5|10916.8|10915.8|10920.9|10920.1|10916.4|10915.6|436
1615815900000|2021-03-15 13:45:00|10916.9|10915.9|10919.7|10918.7|10919.9|10919.1|10916.6|10915.8|457
1615816200000|2021-03-15 13:50:00|10919.8|10918.8|10923.3|10922.6|10923.8|10923|10918.5|10917.5|445
1615816500000|2021-03-15 13:55:00|10923.5|10922.5|10922.3|10921.3|10924.3|10923.5|10921.2|10920.2|472
1615816800000|2021-03-15 14:00:00|10922.2|10921.5|10919.6|10918.6|10922.8|10921.9|10919.2|10918.2|456
1615817100000|2021-03-15 14:05:00|10919.7|10918.7|10921|10920|10922.5|10921.7|10919.5|10918.5|503
1615817400000|2021-03-15 14:10:00|10921.3|10920.3|10919.6|10918.6|10922.7|10921.8|10918.4|10917.4|451
1615817700000|2021-03-15 14:15:00|10919.4|10918.7|10920.4|10919.4|10921.4|10920.5|10918.2|10917.3|534
1615818000000|2021-03-15 14:20:00|10920.5|10919.5|10922.7|10921.7|10926|10925.2|10920.2|10919.3|634
1615818300000|2021-03-15 14:25:00|10922.6|10921.6|10923|10922|10923.9|10922.9|10922|10921|481
1615818600000|2021-03-15 14:30:00|10923.1|10922.1|10922.7|10921.7|10923.9|10922.9|10920.7|10919.7|553
1615818900000|2021-03-15 14:35:00|10922.6|10921.6|10920.3|10919.3|10923.7|10922.7|10920.2|10919.2|497
1615819200000|2021-03-15 14:40:00|10920.2|10919.2|10920.6|10919.6|10921|10920.2|10918.5|10917.5|387
1615819500000|2021-03-15 14:45:00|10920.5|10919.5|10922.2|10921.2|10922.7|10921.7|10919.8|10918.8|408
1615819800000|2021-03-15 14:50:00|10922.1|10921.1|10919.4|10918.4|10922.2|10921.2|10918.4|10917.4|377
1615820100000|2021-03-15 14:55:00|10919.5|10918.5|10918.7|10917.7|10919.9|10918.9|10916.6|10915.8|342
1615820400000|2021-03-15 15:00:00|10918.8|10917.8|10916.8|10915.8|10920.6|10919.6|10916.2|10915.2|353
1615820700000|2021-03-15 15:05:00|10916.9|10915.9|10916.3|10915.3|10917.2|10916.3|10914.1|10913.1|320
1615821000000|2021-03-15 15:10:00|10915.8|10914.8|10916.3|10915.3|10916.5|10915.5|10914.1|10913.3|281
1615821300000|2021-03-15 15:15:00|10915.7|10915|10913.6|10912.6|10916.8|10916|10912.6|10911.6|347
1615821600000|2021-03-15 15:20:00|10913.5|10912.5|10912.8|10911.8|10914.7|10913.7|10912.1|10911.1|331
1615821900000|2021-03-15 15:25:00|10912.4|10911.4|10915.5|10914.5|10915.6|10914.8|10912|10911|401
1615822200000|2021-03-15 15:30:00|10915.6|10914.6|10917.7|10916.7|10918.4|10917.4|10914.3|10913.6|632
1615822500000|2021-03-15 15:35:00|10917.6|10916.6|10911.6|10910.6|10918.7|10917.7|10911.5|10910.5|705
1615822800000|2021-03-15 15:40:00|10911.7|10910.7|10911.9|10910.9|10912.7|10911.7|10908.2|10907.2|560
1615823100000|2021-03-15 15:45:00|10912|10911|10911.1|10910.1|10913.1|10912.1|10910.2|10909.5|447
1615823400000|2021-03-15 15:50:00|10911.3|10910.3|10910.1|10909.1|10911.5|10910.5|10908.2|10907.4|523
1615823700000|2021-03-15 15:55:00|10909.7|10909|10913.5|10912.5|10914.3|10913.5|10908.6|10907.6|631
1615824000000|2021-03-15 16:00:00|10913.7|10912.7|10909.6|10908.6|10914.1|10913.3|10908.7|10907.8|640
1615824300000|2021-03-15 16:05:00|10909.7|10908.7|10909.5|10908.5|10911.3|10910.3|10907.9|10906.9|411
1615824600000|2021-03-15 16:10:00|10909.4|10908.4|10909.9|10908.9|10910.9|10909.9|10908.7|10907.7|404
1615824900000|2021-03-15 16:15:00|10910|10909|10909.8|10908.8|10910|10909|10907.9|10906.9|253
1615825200000|2021-03-15 16:20:00|10909.7|10908.7|10906.3|10905.3|10909.8|10908.8|10904.9|10903.9|443
1615825500000|2021-03-15 16:25:00|10906.4|10905.4|10904.9|10903.9|10906.4|10905.5|10903.2|10902.2|376
1615825800000|2021-03-15 16:30:00|10905.1|10904.1|10907.7|10906.7|10907.9|10906.9|10904.2|10903.2|371
1615826100000|2021-03-15 16:35:00|10907.6|10906.6|10910.2|10909.2|10910.4|10909.4|10907.1|10906.3|389
1615826400000|2021-03-15 16:40:00|10910|10909.3|10913.6|10912.6|10914.2|10913.4|10909.3|10908.4|454
1615826700000|2021-03-15 16:45:00|10913.5|10912.5|10912.8|10911.8|10914.2|10913.2|10912.1|10911.1|301
1615827000000|2021-03-15 16:50:00|10912.9|10911.9|10914|10913|10914.6|10913.7|10912|10911|279
1615827300000|2021-03-15 16:55:00|10913.9|10912.9|10915.9|10914.9|10916.7|10915.8|10912.7|10911.7|368
1615827600000|2021-03-15 17:00:00|10915.8|10914.8|10916.6|10915.6|10917.4|10916.4|10915.3|10914.4|313
1615827900000|2021-03-15 17:05:00|10916.5|10915.5|10917.5|10916.5|10917.6|10916.6|10916.2|10915.3|218
1615828200000|2021-03-15 17:10:00|10917.6|10916.6|10918.9|10917.9|10919|10918|10917.3|10916.3|209
1615828500000|2021-03-15 17:15:00|10919|10918|10918.7|10917.7|10919.8|10918.8|10917.8|10916.8|277
1615828800000|2021-03-15 17:20:00|10918.8|10917.8|10917.2|10916.2|10919.1|10918.2|10917|10916|227
1615829100000|2021-03-15 17:25:00|10917|10916|10916.3|10915.3|10917.2|10916.2|10915.5|10914.5|288
1615829400000|2021-03-15 17:30:00|10916.2|10915.2|10917.2|10916.2|10917.6|10916.6|10916|10915|333
1615829700000|2021-03-15 17:35:00|10917.1|10916.1|10916.4|10915.4|10917.4|10916.5|10916.1|10915.1|226
1615830000000|2021-03-15 17:40:00|10916.3|10915.3|10914.4|10913.4|10916.3|10915.3|10913.9|10912.9|148
1615830300000|2021-03-15 17:45:00|10914.5|10913.5|10913.2|10912.2|10914.8|10913.8|10912.8|10911.8|183
1615830600000|2021-03-15 17:50:00|10913.1|10912.1|10915.1|10914.1|10915.7|10914.7|10912.9|10911.9|234
1615830900000|2021-03-15 17:55:00|10915|10914|10915.1|10914.1|10915.7|10914.7|10913.7|10912.7|203
1615831200000|2021-03-15 18:00:00|10915.2|10914.2|10913.5|10912.5|10915.3|10914.3|10912.3|10911.3|265
1615831500000|2021-03-15 18:05:00|10913.6|10912.6|10912.9|10911.9|10913.6|10912.6|10911.9|10910.9|191
1615831800000|2021-03-15 18:10:00|10912.8|10911.8|10912.1|10911.1|10912.9|10911.9|10912|10911|121
1615832100000|2021-03-15 18:15:00|10912.2|10911.2|10911.7|10910.7|10912.7|10911.8|10910.6|10909.8|254
1615832400000|2021-03-15 18:20:00|10911.8|10910.8|10912.2|10911.2|10912.2|10911.3|10910.8|10909.8|168
1615832700000|2021-03-15 18:25:00|10912.3|10911.3|10913.6|10912.6|10913.7|10912.7|10911.8|10910.8|135
1615833000000|2021-03-15 18:30:00|10913.8|10912.8|10912.6|10911.9|10914|10913|10912.5|10911.6|133
1615833300000|2021-03-15 18:35:00|10912.8|10911.8|10911.3|10910.3|10912.8|10911.8|10911.1|10910.2|114
1615833600000|2021-03-15 18:40:00|10911.2|10910.2|10911.4|10910.4|10911.6|10910.6|10910.5|10909.6|145
1615833900000|2021-03-15 18:45:00|10911.5|10910.5|10911.7|10910.7|10911.7|10910.7|10910.7|10909.7|144
1615834200000|2021-03-15 18:50:00|10911.8|10910.8|10912.2|10911.2|10913.4|10912.5|10911.7|10910.7|223
1615834500000|2021-03-15 18:55:00|10912.5|10911.5|10915.1|10914.1|10916|10915|10912.5|10911.5|254
1615834800000|2021-03-15 19:00:00|10915|10914|10916.1|10915.1|10916.1|10915.2|10914|10913|218
1615835100000|2021-03-15 19:05:00|10916|10915|10916.1|10915.1|10916.5|10915.5|10915.1|10914.1|126
1615835400000|2021-03-15 19:10:00|10916|10915|10917.8|10916.8|10918.4|10917.4|10916|10915|145
1615835700000|2021-03-15 19:15:00|10918|10917|10917.7|10916.7|10918.3|10917.4|10916.8|10916|178
1615836000000|2021-03-15 19:20:00|10918|10917|10917.3|10916.3|10918.1|10917.1|10916.2|10915.2|220
1615836300000|2021-03-15 19:25:00|10917.4|10916.4|10916.8|10915.8|10917.4|10916.6|10916.7|10915.7|277
1615836600000|2021-03-15 19:30:00|10916.7|10916|10915.6|10914.6|10917.1|10916.1|10915.2|10914.4|307
1615836900000|2021-03-15 19:35:00|10915.4|10914.4|10914.3|10913.6|10916.1|10915.1|10914.1|10913.3|138
1615837200000|2021-03-15 19:40:00|10914.1|10913.4|10913.2|10912.2|10914.4|10913.5|10913.2|10912.2|125
1615837500000|2021-03-15 19:45:00|10913.3|10912.3|10912|10911|10913.6|10912.6|10911.9|10910.9|124
1615837800000|2021-03-15 19:50:00|10911.8|10911.1|10912.5|10911.5|10913.1|10912.1|10911.3|10910.3|269
1615838100000|2021-03-15 19:55:00|10912.4|10911.4|10911.1|10910.1|10912.8|10911.8|10910.7|10909.7|252
1615838400000|2021-03-15 20:00:00|10911|10910|10910.4|10909.4|10911.3|10910.4|10909.2|10908.2|200
1615838700000|2021-03-15 20:05:00|10910.5|10909.5|10910.9|10909.9|10911.2|10910.2|10910.4|10909.4|144
1615839000000|2021-03-15 20:10:00|10911|10910|10912.6|10911.6|10912.7|10911.7|10910.4|10909.4|258
1615839300000|2021-03-15 20:15:00|10912.7|10911.7|10912.9|10911.9|10913|10912.3|10911.9|10910.9|192
1615839600000|2021-03-15 20:20:00|10912.7|10911.7|10913.3|10912.3|10913.6|10912.6|10912.2|10911.2|101
1615839900000|2021-03-15 20:25:00|10913.2|10912.2|10913.4|10912.4|10913.6|10912.6|10913.1|10912.1|155
1615840200000|2021-03-15 20:30:00|10913.2|10912.2|10913.9|10912.9|10914.1|10913.1|10913.2|10912.2|74
1615840500000|2021-03-15 20:35:00|10914|10913|10914.1|10913.1|10914.3|10913.3|10913.8|10912.9|65
1615840800000|2021-03-15 20:40:00|10914|10913|10913|10912|10914.1|10913.2|10913|10912|100
1615841100000|2021-03-15 20:45:00|10913.1|10912.1|10913.7|10912.7|10914.1|10913.1|10913.1|10912.1|109
1615841400000|2021-03-15 20:50:00|10913.6|10912.6|10913.5|10912.5|10914.4|10913.4|10913.4|10912.4|119
1615841700000|2021-03-15 20:55:00|10913.6|10912.6|10913.3|10912.3|10913.6|10912.6|10912.6|10911.6|197
1615842000000|2021-03-15 21:00:00|10917|10912.9|10916.1|10913.1|10917.1|10913.2|10914.1|10911.6|35
1615842300000|2021-03-15 21:05:00|10915.3|10912.7|10919.6|10913.6|10922.1|10916.1|10914.9|10911.5|672
1615842600000|2021-03-15 21:10:00|10920|10914.8|10916|10911.7|10921.9|10915.9|10914.5|10910.9|330
1615842900000|2021-03-15 21:15:00|10916.6|10911.6|10917.8|10911.8|10918|10912.9|10914.5|10909.2|158
1615843200000|2021-03-15 21:20:00|10917.3|10911.6|10917.9|10911.9|10918.8|10913|10915.3|10910.9|109
1615843500000|2021-03-15 21:25:00|10917|10911.7|10918|10912.1|10919.3|10913.6|10916.3|10911.1|97
1615843800000|2021-03-15 21:30:00|10917.6|10913|10917.7|10911.7|10919.3|10914.8|10915.5|10911.7|141
1615844100000|2021-03-15 21:35:00|10917.2|10912.5|10917.3|10912.9|10919|10913.9|10915.2|10911.5|155
1615844400000|2021-03-15 21:40:00|10916.8|10912.8|10919|10913|10919.2|10914.2|10915.2|10911.7|124
1615844700000|2021-03-15 21:45:00|10918.9|10912.9|10917.5|10912.1|10919.7|10914.2|10916.6|10911.8|231
1615845000000|2021-03-15 21:50:00|10917.4|10912|10918.1|10912.3|10919.3|10913.8|10916|10911.4|418
1615845300000|2021-03-15 21:55:00|10918.2|10912.1|10917.8|10913.3|10919|10913.7|10916.5|10911.8|1198
1615845600000|2021-03-15 22:00:00|10917.5|10913.7|10914.1|10912.5|10918.4|10914|10913.7|10910.9|405
1615845900000|2021-03-15 22:05:00|10913.9|10912.9|10914.3|10913.3|10915.1|10913.6|10913.3|10912.1|205
1615846200000|2021-03-15 22:10:00|10914.2|10913.2|10912.5|10911.5|10914.2|10913.2|10910.4|10909.4|207
1615846500000|2021-03-15 22:15:00|10912.8|10911.2|10913.2|10912.2|10914.1|10913.1|10912.4|10911.2|258
1615846800000|2021-03-15 22:20:00|10913.4|10912.4|10914.3|10913.3|10914.6|10913.6|10912.8|10911.8|207
1615847100000|2021-03-15 22:25:00|10914.2|10913.2|10912.9|10911.9|10914.7|10913.6|10912.5|10911.5|132
1615847400000|2021-03-15 22:30:00|10913|10912|10914.2|10913.2|10914.8|10913.8|10912.7|10911.7|236
1615847700000|2021-03-15 22:35:00|10914.1|10913.1|10912.9|10911.9|10914.4|10913.4|10912.3|10911.3|199
1615848000000|2021-03-15 22:40:00|10913|10912|10914.8|10913.8|10914.9|10913.9|10912.4|10911.4|198
1615848300000|2021-03-15 22:45:00|10914.4|10913.4|10913|10912|10914.4|10913.4|10912.4|10911.4|152
1615848600000|2021-03-15 22:50:00|10913.1|10912.1|10913.7|10912.7|10915.2|10914.2|10912.9|10911.9|138
1615848900000|2021-03-15 22:55:00|10913.6|10912.6|10915.3|10914.3|10916.1|10915.1|10912.9|10911.9|145
1615849200000|2021-03-15 23:00:00|10915.4|10914.4|10914.1|10913.1|10915.4|10914.4|10912.6|10911.6|172
1615849500000|2021-03-15 23:05:00|10914|10913|10913.6|10912.6|10914.4|10913.4|10912.8|10911.8|137
1615849800000|2021-03-15 23:10:00|10913.5|10912.5|10914.2|10913.2|10914.6|10913.6|10913.5|10912.5|64
1615850100000|2021-03-15 23:15:00|10914.3|10913.3|10915.7|10914.7|10916.2|10915.2|10914|10913|149
1615850400000|2021-03-15 23:20:00|10916|10915|10914.9|10913.9|10916|10915|10914.8|10913.8|60
1615850700000|2021-03-15 23:25:00|10914.8|10913.8|10915.6|10914.6|10915.7|10914.7|10914.7|10913.7|68
1615851000000|2021-03-15 23:30:00|10915.7|10914.7|10914.9|10913.9|10916.1|10915.1|10914.5|10913.5|101
1615851300000|2021-03-15 23:35:00|10914.7|10914|10914.9|10914.2|10915.8|10914.8|10914.7|10913.8|96
1615851600000|2021-03-15 23:40:00|10914.7|10914|10915.1|10914.1|10915.7|10914.7|10913.6|10912.6|155
1615851900000|2021-03-15 23:45:00|10915.2|10914.2|10914.8|10913.8|10916.2|10915.2|10914|10913|150
1615852200000|2021-03-15 23:50:00|10914.6|10913.6|10914.4|10913.4|10914.8|10913.8|10914.2|10913.3|97
1615852500000|2021-03-15 23:55:00|10914.3|10913.3|10913.3|10912.3|10914.8|10913.8|10913.3|10912.3|109
1615852800000|2021-03-16 00:00:00|10913.4|10912.4|10914.1|10913.1|10915.5|10914.5|10912.3|10911.4|214
1615853100000|2021-03-16 00:05:00|10914.4|10913.4|10916.9|10915.9|10917.2|10916.2|10914.4|10913.4|180
1615853400000|2021-03-16 00:10:00|10917|10916|10915.7|10914.7|10917.1|10916.1|10915.1|10914.1|183
1615853700000|2021-03-16 00:15:00|10915.6|10914.6|10915.8|10914.8|10916.3|10915.3|10915|10914|174
1615854000000|2021-03-16 00:20:00|10915.9|10914.9|10918.7|10917.7|10919.9|10918.9|10915.9|10914.9|257
1615854300000|2021-03-16 00:25:00|10918.8|10917.8|10920.2|10919.2|10920.9|10919.9|10918.7|10917.7|219
1615854600000|2021-03-16 00:30:00|10920.3|10919.3|10919.5|10918.5|10922.1|10921.1|10919.1|10918.1|314
1615854900000|2021-03-16 00:35:00|10919.4|10918.4|10920.4|10919.7|10920.7|10919.8|10918.8|10917.9|313
1615855200000|2021-03-16 00:40:00|10920.5|10919.8|10919.2|10918.2|10920.6|10919.8|10918|10917|247
1615855500000|2021-03-16 00:45:00|10919.4|10918.4|10920.9|10919.9|10920.9|10919.9|10919.2|10918.2|152
1615855800000|2021-03-16 00:50:00|10921|10920|10922.8|10921.8|10923.5|10922.5|10920.9|10919.9|401
1615856100000|2021-03-16 00:55:00|10922.7|10921.7|10923.9|10922.9|10925.2|10924.2|10922.7|10921.7|330
1615856400000|2021-03-16 01:00:00|10924|10923|10922.1|10921.1|10924.6|10923.6|10922.1|10921.1|240
1615856700000|2021-03-16 01:05:00|10922.2|10921.2|10923|10922|10924.2|10923.2|10922.2|10921.2|195
1615857000000|2021-03-16 01:10:00|10922.8|10922.1|10923|10922|10925.2|10924.2|10922.8|10921.9|214
1615857300000|2021-03-16 01:15:00|10922.8|10921.8|10920|10919|10922.8|10921.8|10920|10919|315
1615857600000|2021-03-16 01:20:00|10920.1|10919.1|10919.1|10918.1|10920.5|10919.5|10918.4|10917.4|307
1615857900000|2021-03-16 01:25:00|10919|10918|10919.5|10918.5|10921.4|10920.4|10918.5|10917.6|247
1615858200000|2021-03-16 01:30:00|10919.1|10918.1|10918.9|10917.9|10919.7|10918.8|10917.8|10916.8|256
1615858500000|2021-03-16 01:35:00|10918.7|10917.7|10917.6|10916.6|10919.7|10918.7|10917.1|10916.1|211
1615858800000|2021-03-16 01:40:00|10917.5|10916.5|10917.9|10916.9|10917.9|10917|10916.7|10915.7|187
1615859100000|2021-03-16 01:45:00|10917.8|10916.8|10918.5|10917.8|10919|10918.1|10917.7|10916.7|182
1615859400000|2021-03-16 01:50:00|10918.7|10918|10920.2|10919.2|10920.3|10919.4|10918.4|10917.6|276
1615859700000|2021-03-16 01:55:00|10920.1|10919.1|10920.8|10919.8|10921.3|10920.3|10918.2|10917.2|367
1615860000000|2021-03-16 02:00:00|10920.7|10919.7|10920.4|10919.4|10921.5|10920.5|10918.8|10918|248
1615860300000|2021-03-16 02:05:00|10920.5|10919.5|10919.1|10918.1|10920.5|10919.5|10918.3|10917.3|224
1615860600000|2021-03-16 02:10:00|10919|10918|10919|10918|10919.6|10918.6|10917.8|10916.8|265
1615860900000|2021-03-16 02:15:00|10919.1|10918.1|10920.3|10919.3|10921.6|10920.6|10918.4|10917.4|322
1615861200000|2021-03-16 02:20:00|10920.2|10919.2|10919.8|10918.8|10921.7|10920.7|10919.7|10918.7|197
1615861500000|2021-03-16 02:25:00|10919.7|10918.7|10920.1|10919.1|10920.7|10919.7|10919.4|10918.4|163
1615861800000|2021-03-16 02:30:00|10920.2|10919.2|10920.5|10919.5|10920.8|10919.9|10919.2|10918.4|199
1615862100000|2021-03-16 02:35:00|10920.6|10919.6|10920.3|10919.3|10920.6|10919.6|10919.3|10918.4|160
1615862400000|2021-03-16 02:40:00|10920.2|10919.2|10920|10919|10920.7|10919.8|10919.2|10918.4|175
1615862700000|2021-03-16 02:45:00|10920.1|10919.1|10920.5|10919.5|10921.2|10920.2|10920|10919.1|210
1615863000000|2021-03-16 02:50:00|10920.4|10919.4|10922.3|10921.3|10922.9|10922|10920.1|10919.3|195
1615863300000|2021-03-16 02:55:00|10922.1|10921.4|10922.4|10921.4|10923.2|10922.2|10921.8|10920.8|221
1615863600000|2021-03-16 03:00:00|10922.5|10921.5|10922.9|10921.9|10923.7|10922.7|10922.2|10921.2|184
1615863900000|2021-03-16 03:05:00|10923|10922|10921.6|10920.6|10923.2|10922.3|10921.3|10920.5|192
1615864200000|2021-03-16 03:10:00|10921.5|10920.5|10919.2|10918.2|10921.5|10920.5|10919.1|10918.1|261
1615864500000|2021-03-16 03:15:00|10919.3|10918.3|10918|10917|10920|10919.1|10917.9|10916.9|160
1615864800000|2021-03-16 03:20:00|10917.9|10916.9|10918.9|10917.9|10918.9|10917.9|10917.1|10916.3|211
1615865100000|2021-03-16 03:25:00|10919|10918|10916.5|10915.5|10919.1|10918.1|10915.7|10914.7|279
1615865400000|2021-03-16 03:30:00|10916.4|10915.4|10915.8|10914.8|10916.5|10915.5|10913.7|10912.8|322
1615865700000|2021-03-16 03:35:00|10915.7|10914.7|10916.4|10915.4|10916.4|10915.4|10915|10914.1|168
1615866000000|2021-03-16 03:40:00|10916.3|10915.3|10916.2|10915.2|10917.8|10916.8|10915.9|10915|243
1615866300000|2021-03-16 03:45:00|10916|10915.3|10917.2|10916.2|10917.5|10916.5|10916|10915|169
1615866600000|2021-03-16 03:50:00|10917.3|10916.3|10918.5|10917.5|10918.5|10917.5|10917.1|10916.2|177
1615866900000|2021-03-16 03:55:00|10918.6|10917.6|10916.7|10915.7|10918.6|10917.6|10916.5|10915.5|137
1615867200000|2021-03-16 04:00:00|10916.5|10915.8|10916.3|10915.3|10917.3|10916.3|10915.7|10914.9|119
1615867500000|2021-03-16 04:05:00|10916.1|10915.4|10913.1|10912.1|10916.3|10915.5|10912.3|10911.3|214
1615867800000|2021-03-16 04:10:00|10913.2|10912.2|10914.9|10913.9|10915.3|10914.3|10913.1|10912.1|163
1615868100000|2021-03-16 04:15:00|10915.1|10914.1|10914.8|10913.8|10915.4|10914.4|10914.6|10913.6|111
1615868400000|2021-03-16 04:20:00|10914.7|10913.7|10914.9|10913.9|10915.8|10914.8|10914.7|10913.7|105
1615868700000|2021-03-16 04:25:00|10914.8|10914.1|10915.9|10914.9|10916|10915.1|10914.3|10913.3|92
1615869000000|2021-03-16 04:30:00|10916|10915|10914.1|10913.1|10916.4|10915.4|10913.4|10912.4|198
1615869300000|2021-03-16 04:35:00|10914|10913|10916.2|10915.2|10916.8|10915.8|10914|10913|214
1615869600000|2021-03-16 04:40:00|10916.3|10915.3|10917.2|10916.2|10917.5|10916.5|10915.8|10914.8|121
1615869900000|2021-03-16 04:45:00|10917.3|10916.3|10918.3|10917.3|10918.4|10917.4|10916.8|10915.8|124
1615870200000|2021-03-16 04:50:00|10918.2|10917.2|10917.3|10916.6|10918.3|10917.5|10917.2|10916.3|141
1615870500000|2021-03-16 04:55:00|10917.2|10916.5|10918|10917|10918.5|10917.5|10916.8|10915.8|113
1615870800000|2021-03-16 05:00:00|10917.9|10916.9|10918.1|10917.1|10919.8|10918.8|10917.6|10916.6|187
1615871100000|2021-03-16 05:05:00|10918|10917|10918|10917.3|10918.7|10917.7|10917.4|10916.4|163
1615871400000|2021-03-16 05:10:00|10918.1|10917.4|10918.9|10918.2|10919.5|10918.5|10918.1|10917.2|185
1615871700000|2021-03-16 05:15:00|10919|10918.3|10918.4|10917.4|10919.4|10918.4|10918.2|10917.2|171
1615872000000|2021-03-16 05:20:00|10918.5|10917.5|10916.9|10915.9|10918.5|10917.6|10916.9|10915.9|136
1615872300000|2021-03-16 05:25:00|10916.8|10915.8|10918.5|10917.5|10918.6|10917.6|10916.8|10915.8|187
1615872600000|2021-03-16 05:30:00|10918.4|10917.4|10918.8|10917.8|10919|10918|10918.1|10917.1|157
1615872900000|2021-03-16 05:35:00|10918.9|10917.9|10917.7|10916.7|10918.9|10918.1|10917.2|10916.3|164
1615873200000|2021-03-16 05:40:00|10917.8|10916.8|10918.3|10917.3|10918.7|10917.7|10917.2|10916.2|177
1615873500000|2021-03-16 05:45:00|10918.4|10917.4|10918.2|10917.2|10918.9|10918|10918|10917|129
1615873800000|2021-03-16 05:50:00|10918.3|10917.3|10918.2|10917.2|10919.3|10918.3|10917.8|10916.8|167
1615874100000|2021-03-16 05:55:00|10918.3|10917.3|10918.3|10917.3|10919.1|10918.1|10918|10917.1|242
1615874400000|2021-03-16 06:00:00|10918.6|10917.6|10918.6|10917.6|10920.1|10919.1|10917.6|10916.6|305
1615874700000|2021-03-16 06:05:00|10918.5|10917.5|10918.6|10917.9|10920.1|10919.1|10918.2|10917.2|230
1615875000000|2021-03-16 06:10:00|10918.8|10917.8|10917.7|10916.7|10918.8|10917.8|10916.3|10915.3|308
1615875300000|2021-03-16 06:15:00|10917.8|10916.8|10918|10917|10918.5|10917.5|10917.4|10916.4|142
1615875600000|2021-03-16 06:20:00|10917.8|10916.8|10917.1|10916.4|10918.8|10917.8|10917|10916.1|164
1615875900000|2021-03-16 06:25:00|10917|10916.3|10914.7|10913.7|10917.3|10916.3|10914.4|10913.4|208
1615876200000|2021-03-16 06:30:00|10915|10914|10914.2|10913.2|10915.9|10914.9|10913.3|10912.4|231
1615876500000|2021-03-16 06:35:00|10914.3|10913.3|10914.9|10913.9|10916|10915|10913|10912|190
1615876800000|2021-03-16 06:40:00|10915.3|10914.3|10917|10916|10917|10916|10915|10914.1|204
1615877100000|2021-03-16 06:45:00|10916.9|10915.9|10914.7|10913.7|10917.2|10916.2|10914.6|10913.6|164
1615877400000|2021-03-16 06:50:00|10914.9|10913.9|10916.3|10915.3|10916.5|10915.6|10913.9|10912.9|262
1615877700000|2021-03-16 06:55:00|10916.4|10915.4|10917|10916|10917.3|10916.4|10916.1|10915.3|194
1615878000000|2021-03-16 07:00:00|10917.4|10916.4|10918.9|10917.9|10921|10920|10917.3|10916.3|398
1615878300000|2021-03-16 07:05:00|10919|10918|10917.7|10916.7|10919.2|10918.2|10917.3|10916.3|347
1615878600000|2021-03-16 07:10:00|10917.6|10916.6|10918.4|10917.7|10919.7|10918.7|10917.4|10916.4|398
1615878900000|2021-03-16 07:15:00|10918.3|10917.6|10919.2|10918.2|10920.3|10919.3|10917|10916|456
1615879200000|2021-03-16 07:20:00|10919.1|10918.1|10921.1|10920.4|10921.5|10920.5|10918|10917.1|292
1615879500000|2021-03-16 07:25:00|10921.5|10920.5|10923.5|10922.8|10923.7|10922.8|10920.4|10919.4|407
1615879800000|2021-03-16 07:30:00|10923.7|10922.7|10922.3|10921.3|10923.8|10922.9|10922.3|10921.3|355
1615880100000|2021-03-16 07:35:00|10922.2|10921.2|10921.6|10920.6|10922.7|10921.8|10919.7|10918.7|336
1615880400000|2021-03-16 07:40:00|10921.7|10920.7|10922.8|10921.8|10923.6|10922.6|10921.2|10920.3|366
1615880700000|2021-03-16 07:45:00|10922.9|10921.9|10927.3|10926.3|10928|10927|10922.9|10921.9|342
1615881000000|2021-03-16 07:50:00|10927.4|10926.4|10926.4|10925.4|10929.1|10928.2|10925.9|10924.9|375
1615881300000|2021-03-16 07:55:00|10926.5|10925.5|10926.4|10925.4|10928.1|10927.4|10925.6|10924.6|377
1615881600000|2021-03-16 08:00:00|10926.3|10925.3|10926.9|10925.9|10929.2|10928.5|10926.1|10925.1|545
1615881900000|2021-03-16 08:05:00|10926.8|10926.1|10924.8|10924.1|10927.2|10926.3|10924.6|10923.6|405
1615882200000|2021-03-16 08:10:00|10924.9|10923.9|10921.7|10920.7|10925.1|10924.1|10921.3|10920.5|427
1615882500000|2021-03-16 08:15:00|10921.6|10920.6|10920.9|10919.9|10923|10922|10920.4|10919.4|370
1615882800000|2021-03-16 08:20:00|10921|10920|10923.8|10922.8|10923.8|10922.8|10920.9|10919.9|364
1615883100000|2021-03-16 08:25:00|10923.7|10922.7|10922.8|10921.8|10924.4|10923.4|10920.6|10919.8|271
1615883400000|2021-03-16 08:30:00|10922.9|10921.9|10922.7|10922|10924.3|10923.4|10922.1|10921.1|290
1615883700000|2021-03-16 08:35:00|10922.6|10921.9|10920.9|10919.9|10923.1|10922.1|10920.3|10919.3|338
1615884000000|2021-03-16 08:40:00|10921|10920|10924.8|10923.8|10924.9|10924.1|10920.9|10920|285
1615884300000|2021-03-16 08:45:00|10924.7|10923.7|10923.5|10922.5|10924.9|10923.9|10922.7|10921.7|316
1615884600000|2021-03-16 08:50:00|10923.4|10922.4|10924.6|10923.6|10924.8|10923.9|10923.3|10922.3|192
1615884900000|2021-03-16 08:55:00|10924.5|10923.5|10922.9|10921.9|10925.4|10924.4|10922.8|10921.8|347
1615885200000|2021-03-16 09:00:00|10922.5|10921.8|10924.4|10923.4|10924.6|10923.7|10922.5|10921.6|295
1615885500000|2021-03-16 09:05:00|10924.6|10923.6|10922.1|10921.1|10925.1|10924.2|10920.9|10920|303
1615885800000|2021-03-16 09:10:00|10922.2|10921.2|10922.3|10921.3|10923.9|10922.9|10920.7|10919.7|304
1615886100000|2021-03-16 09:15:00|10922.2|10921.2|10920.6|10919.6|10922.3|10921.3|10919.4|10918.5|303
1615886400000|2021-03-16 09:20:00|10920.5|10919.5|10919.7|10918.7|10921.2|10920.3|10918.7|10917.7|302
1615886700000|2021-03-16 09:25:00|10919.9|10918.9|10920.1|10919.1|10920.3|10919.4|10918.6|10917.7|334
1615887000000|2021-03-16 09:30:00|10920|10919|10918.5|10917.5|10920.1|10919.1|10917.4|10916.4|294
1615887300000|2021-03-16 09:35:00|10918.4|10917.4|10918.9|10917.9|10920.6|10919.6|10917.8|10916.8|247
1615887600000|2021-03-16 09:40:00|10919|10918|10918.3|10917.3|10919.6|10918.7|10918|10917.3|374
1615887900000|2021-03-16 09:45:00|10918.4|10917.4|10920.6|10919.6|10920.7|10919.7|10918.4|10917.4|304
1615888200000|2021-03-16 09:50:00|10920.1|10919.4|10920.7|10919.7|10920.8|10919.9|10919.4|10918.4|313
1615888500000|2021-03-16 09:55:00|10920.6|10919.6|10920.2|10919.2|10922|10921|10920.1|10919.2|365
1615888800000|2021-03-16 10:00:00|10920.1|10919.1|10923.3|10922.3|10923.4|10922.4|10919.9|10919.1|302
1615889100000|2021-03-16 10:05:00|10923.2|10922.2|10923.2|10922.2|10924.3|10923.4|10921.8|10921|260
1615889400000|2021-03-16 10:10:00|10922.9|10922|10921|10920|10923.2|10922.2|10920.6|10919.7|239
1615889700000|2021-03-16 10:15:00|10921.1|10920.1|10920.1|10919.1|10921.2|10920.2|10919.3|10918.5|237
1615890000000|2021-03-16 10:20:00|10920.2|10919.2|10920.3|10919.3|10921.4|10920.4|10919.2|10918.3|210
1615890300000|2021-03-16 10:25:00|10920.4|10919.4|10919.6|10918.6|10920.5|10919.6|10919.2|10918.3|198
1615890600000|2021-03-16 10:30:00|10919.5|10918.5|10917.2|10916.5|10920.5|10919.5|10916.3|10915.3|300
1615890900000|2021-03-16 10:35:00|10917.3|10916.3|10914.3|10913.3|10917.4|10916.5|10913.9|10913|317
1615891200000|2021-03-16 10:40:00|10914.4|10913.4|10915.4|10914.4|10916.8|10915.8|10914.1|10913.1|316
1615891500000|2021-03-16 10:45:00|10915.3|10914.3|10913.7|10913|10915.4|10914.4|10913.5|10912.7|253
1615891800000|2021-03-16 10:50:00|10913.6|10912.9|10914.5|10913.5|10915|10914.3|10913.6|10912.7|322
1615892100000|2021-03-16 10:55:00|10914.6|10913.6|10913|10912|10914.8|10913.8|10911.7|10910.8|260
1615892400000|2021-03-16 11:00:00|10913.2|10912.2|10914.6|10913.6|10916|10915|10913.1|10912.1|396
1615892700000|2021-03-16 11:05:00|10914.7|10913.7|10914.4|10913.4|10914.9|10914|10913.7|10912.7|227
1615893000000|2021-03-16 11:10:00|10914.3|10913.3|10913.8|10913.1|10914.7|10913.8|10913.7|10912.7|231
1615893300000|2021-03-16 11:15:00|10913.9|10913.2|10915.2|10914.2|10916.7|10915.7|10913.8|10912.9|279
1615893600000|2021-03-16 11:20:00|10915.3|10914.3|10913.4|10912.4|10915.3|10914.3|10912.9|10911.9|233
1615893900000|2021-03-16 11:25:00|10913.5|10912.5|10912.2|10911.2|10913.5|10912.5|10909.6|10908.7|388
1615894200000|2021-03-16 11:30:00|10912.3|10911.3|10908.7|10907.7|10912.6|10911.8|10906.7|10905.7|414
1615894500000|2021-03-16 11:35:00|10908.9|10908.2|10909.7|10908.7|10910.8|10909.8|10907.4|10906.4|387
1615894800000|2021-03-16 11:40:00|10909.8|10908.8|10909.5|10908.5|10910.1|10909.1|10907.5|10906.5|336
1615895100000|2021-03-16 11:45:00|10909.6|10908.6|10905.7|10904.7|10909.6|10908.6|10904.2|10903.3|374
1615895400000|2021-03-16 11:50:00|10905.8|10904.8|10906.3|10905.6|10906.7|10905.7|10903.9|10902.9|361
1615895700000|2021-03-16 11:55:00|10906.2|10905.5|10905.8|10904.8|10907.8|10906.8|10905.6|10904.8|380
1615896000000|2021-03-16 12:00:00|10906|10905|10905.5|10904.5|10907.4|10906.5|10902.9|10901.9|540
1615896300000|2021-03-16 12:05:00|10905.3|10904.6|10900.9|10899.9|10905.6|10904.7|10900.1|10899.1|345
1615896600000|2021-03-16 12:10:00|10900.8|10899.8|10895.8|10894.8|10900.8|10899.8|10895.3|10894.3|535
1615896900000|2021-03-16 12:15:00|10895.7|10894.7|10895.6|10894.6|10897.7|10896.7|10894.4|10893.6|442
1615897200000|2021-03-16 12:20:00|10895.9|10895.2|10900.3|10899.3|10900.7|10899.7|10895.9|10895.2|381
1615897500000|2021-03-16 12:25:00|10900.4|10899.4|10904.2|10899.7|10904.5|10901.5|10899.8|10898.8|461
1615897800000|2021-03-16 12:30:00|10903.1|10900.8|10902.9|10901.9|10906.1|10905.1|10894.4|10893.4|897
1615898100000|2021-03-16 12:35:00|10903|10902|10904.1|10903.1|10909.2|10908.2|10903|10902|685
1615898400000|2021-03-16 12:40:00|10904|10903|10897.1|10896.4|10904.8|10903.9|10895.8|10895|576
1615898700000|2021-03-16 12:45:00|10897.3|10896.3|10896.8|10895.8|10900.3|10899.3|10895.5|10894.7|474
1615899000000|2021-03-16 12:50:00|10896.9|10895.9|10897.5|10896.5|10899.9|10898.9|10895.6|10894.6|480
1615899300000|2021-03-16 12:55:00|10897.4|10896.4|10901.3|10900.3|10902.9|10901.9|10896.1|10895.1|611
1615899600000|2021-03-16 13:00:00|10901.4|10900.4|10894.1|10893.1|10902.1|10901.1|10892.9|10891.9|476
1615899900000|2021-03-16 13:05:00|10894|10893|10892.3|10891.3|10894.4|10893.4|10888|10887|673
1615900200000|2021-03-16 13:10:00|10892.2|10891.2|10891.6|10890.6|10894.3|10893.5|10890.6|10889.6|405
1615900500000|2021-03-16 13:15:00|10891.5|10890.5|10884.7|10883.7|10892.3|10891.3|10884|10883|584
1615900800000|2021-03-16 13:20:00|10884.6|10883.6|10889|10888|10889.4|10888.4|10882.8|10881.8|634
1615901100000|2021-03-16 13:25:00|10888.9|10887.9|10887.6|10886.6|10889.7|10888.7|10886.1|10885.3|459
1615901400000|2021-03-16 13:30:00|10887.4|10886.4|10886.4|10885.4|10888.8|10887.9|10883.6|10882.6|655
1615901700000|2021-03-16 13:35:00|10886.3|10885.3|10882.8|10881.8|10886.5|10885.5|10880.8|10879.8|571
1615902000000|2021-03-16 13:40:00|10882.7|10881.7|10880.1|10879.1|10884.1|10883.1|10879.1|10878.1|651
1615902300000|2021-03-16 13:45:00|10880|10879|10883.2|10882.2|10883.9|10882.9|10877.7|10876.7|807
1615902600000|2021-03-16 13:50:00|10883.3|10882.3|10882.3|10881.3|10887.1|10886.2|10882.2|10881.2|929
1615902900000|2021-03-16 13:55:00|10882.4|10881.4|10884.6|10883.6|10884.7|10883.8|10879|10878|805
1615903200000|2021-03-16 14:00:00|10884.5|10883.5|10881.5|10880.8|10887.8|10886.9|10880.6|10879.6|841
1615903500000|2021-03-16 14:05:00|10881.6|10880.9|10879.2|10878.2|10882.7|10881.8|10878.9|10878|435
1615903800000|2021-03-16 14:10:00|10879.3|10878.3|10886.3|10885.3|10886.9|10885.9|10879.1|10878.1|421
1615904100000|2021-03-16 14:15:00|10886.6|10885.6|10886.9|10886.2|10887.3|10886.4|10884|10883.1|476
1615904400000|2021-03-16 14:20:00|10886.8|10886.1|10887.2|10886.2|10890.1|10889.3|10886|10885.3|481
1615904700000|2021-03-16 14:25:00|10887.3|10886.3|10883|10882|10887.5|10886.5|10882.5|10881.5|471
1615905000000|2021-03-16 14:30:00|10883.2|10882.2|10885.8|10884.8|10886.4|10885.4|10881.4|10880.5|516
1615905300000|2021-03-16 14:35:00|10885.6|10884.6|10883.7|10882.7|10885.6|10884.6|10881.7|10880.7|472
1615905600000|2021-03-16 14:40:00|10883.8|10882.8|10887.6|10886.6|10888|10887.1|10883.3|10882.3|379
1615905900000|2021-03-16 14:45:00|10888|10887|10888.4|10887.4|10889.3|10888.3|10886.8|10885.8|538
1615906200000|2021-03-16 14:50:00|10888.3|10887.3|10886.6|10885.6|10889.8|10888.8|10885.2|10884.3|296
1615906500000|2021-03-16 14:55:00|10886.5|10885.5|10889.8|10888.8|10892.3|10891.3|10885.1|10884.1|412
1615906800000|2021-03-16 15:00:00|10889.7|10888.7|10890.3|10889.3|10890.4|10889.4|10888.3|10887.3|372
1615907100000|2021-03-16 15:05:00|10890.2|10889.2|10891.6|10890.6|10893.8|10892.8|10889.6|10888.6|463
1615907400000|2021-03-16 15:10:00|10891.5|10890.5|10895.3|10894.3|10895.4|10894.4|10889.3|10888.3|385
1615907700000|2021-03-16 15:15:00|10895.4|10894.4|10900.2|10899.2|10900.5|10899.5|10894.6|10893.7|448
1615908000000|2021-03-16 15:20:00|10900.3|10899.3|10902|10901|10904|10903|10899.9|10898.9|663
1615908300000|2021-03-16 15:25:00|10902.1|10901.1|10902|10901|10904.5|10903.5|10900.2|10899.3|352
1615908600000|2021-03-16 15:30:00|10902.1|10901.1|10904.9|10903.9|10906.5|10905.6|10901.9|10901|572
1615908900000|2021-03-16 15:35:00|10905|10904|10905|10904|10906.4|10905.4|10903.1|10902.1|416
1615909200000|2021-03-16 15:40:00|10905.1|10904.1|10907.3|10906.3|10908|10907|10903.7|10902.8|534
1615909500000|2021-03-16 15:45:00|10907.4|10906.4|10906.5|10905.5|10908.8|10908|10906|10905.1|424
1615909800000|2021-03-16 15:50:00|10906.4|10905.4|10904.4|10903.4|10906.4|10905.4|10902.9|10901.9|539
1615910100000|2021-03-16 15:55:00|10904.3|10903.3|10901.5|10900.5|10905.2|10904.3|10900.6|10899.8|694
1615910400000|2021-03-16 16:00:00|10901.8|10900.8|10899.7|10898.7|10903.3|10902.3|10899.4|10898.4|595
1615910700000|2021-03-16 16:05:00|10899.8|10898.8|10897.5|10896.5|10900.1|10899.1|10895.9|10894.9|486
1615911000000|2021-03-16 16:10:00|10897.4|10896.4|10898.7|10897.7|10899.2|10898.2|10897|10896|349
1615911300000|2021-03-16 16:15:00|10898.6|10897.6|10898.2|10897.2|10898.9|10897.9|10895.8|10894.8|397
1615911600000|2021-03-16 16:20:00|10898.3|10897.3|10902.2|10901.2|10902.5|10901.5|10897.7|10896.7|393
1615911900000|2021-03-16 16:25:00|10902.3|10901.3|10902.9|10901.9|10904|10903|10899.9|10898.9|573
1615912200000|2021-03-16 16:30:00|10903.6|10902.6|10901|10900|10903.8|10902.8|10901|10900|431
1615912500000|2021-03-16 16:35:00|10900.9|10899.9|10901.3|10900.3|10903.8|10902.8|10900.6|10899.6|340
1615912800000|2021-03-16 16:40:00|10900.9|10899.9|10902.7|10901.7|10903|10902|10900.9|10899.9|273
1615913100000|2021-03-16 16:45:00|10902.6|10901.6|10900.3|10899.3|10902.7|10901.7|10899.1|10898.1|325
1615913400000|2021-03-16 16:50:00|10900.5|10899.5|10901.5|10900.5|10902.7|10901.7|10900.3|10899.5|399
1615913700000|2021-03-16 16:55:00|10901.6|10900.6|10903.8|10902.8|10904.1|10903.1|10901.5|10900.5|327
1615914000000|2021-03-16 17:00:00|10903.7|10902.7|10895.1|10894.1|10904.2|10903.2|10893.6|10892.6|653
1615914300000|2021-03-16 17:05:00|10895.2|10894.2|10893.5|10892.5|10896|10895|10892.3|10891.3|701
1615914600000|2021-03-16 17:10:00|10893.4|10892.4|10896.3|10895.3|10897.1|10896.1|10893.1|10892.1|444
1615914900000|2021-03-16 17:15:00|10896.5|10895.5|10896.5|10895.5|10900.2|10899.2|10895.9|10894.9|548
1615915200000|2021-03-16 17:20:00|10896.6|10895.6|10896.5|10895.5|10897.2|10896.2|10895.4|10894.5|366
1615915500000|2021-03-16 17:25:00|10896.6|10895.6|10895.1|10894.1|10896.9|10895.9|10894.5|10893.5|374
1615915800000|2021-03-16 17:30:00|10895.3|10894.3|10895.7|10894.7|10898.9|10897.9|10894.8|10893.8|386
1615916100000|2021-03-16 17:35:00|10895.6|10894.6|10896.3|10895.3|10896.9|10895.9|10895.4|10894.4|273
1615916400000|2021-03-16 17:40:00|10896.4|10895.4|10898.7|10897.7|10898.8|10897.8|10895.8|10894.8|334
1615916700000|2021-03-16 17:45:00|10898.8|10897.8|10899.9|10898.9|10900.6|10899.7|10897.9|10896.9|302
1615917000000|2021-03-16 17:50:00|10900|10899|10900.6|10899.6|10901.3|10900.3|10898.6|10897.6|178
1615917300000|2021-03-16 17:55:00|10900.7|10899.7|10901.8|10900.8|10903.2|10902.2|10900.3|10899.3|309
1615917600000|2021-03-16 18:00:00|10901.7|10900.7|10897.9|10896.9|10901.8|10900.8|10896.9|10895.9|481
1615917900000|2021-03-16 18:05:00|10897.8|10896.8|10898.3|10897.3|10899.8|10898.8|10896.6|10895.6|369
1615918200000|2021-03-16 18:10:00|10898.7|10897.7|10897.7|10896.7|10899|10898|10895.6|10894.7|274
1615918500000|2021-03-16 18:15:00|10897.8|10896.8|10897.4|10896.4|10898.1|10897.1|10896.7|10895.7|163
1615918800000|2021-03-16 18:20:00|10897.5|10896.5|10899.2|10898.2|10899.3|10898.4|10897|10896.1|237
1615919100000|2021-03-16 18:25:00|10899|10898|10900|10899|10900.1|10899.1|10898.2|10897.2|218
1615919400000|2021-03-16 18:30:00|10900.1|10899.1|10897.7|10896.7|10900.6|10899.6|10897.1|10896.1|219
1615919700000|2021-03-16 18:35:00|10897.6|10896.9|10899.3|10898.3|10899.8|10898.8|10897.5|10896.5|259
1615920000000|2021-03-16 18:40:00|10899.4|10898.4|10901.1|10900.1|10901.8|10900.8|10898.7|10897.7|273
1615920300000|2021-03-16 18:45:00|10900.9|10899.9|10899.5|10898.8|10901.1|10900.1|10899.3|10898.3|206
1615920600000|2021-03-16 18:50:00|10899.6|10898.6|10897.9|10896.9|10899.9|10898.9|10897.2|10896.3|265
1615920900000|2021-03-16 18:55:00|10898|10897|10900.1|10899.1|10900.5|10899.5|10896.2|10895.2|400
1615921200000|2021-03-16 19:00:00|10900.2|10899.2|10898.9|10897.9|10900.5|10899.5|10898.7|10897.7|286
1615921500000|2021-03-16 19:05:00|10899|10898|10901.1|10900.1|10901.1|10900.1|10898.7|10897.7|223
1615921800000|2021-03-16 19:10:00|10901|10900|10901.2|10900.2|10901.3|10900.3|10899|10898|149
1615922100000|2021-03-16 19:15:00|10901.1|10900.1|10899.2|10898.2|10901.8|10900.8|10898.8|10897.8|179
1615922400000|2021-03-16 19:20:00|10899.1|10898.1|10899|10898|10900.7|10899.8|10898.2|10897.3|241
1615922700000|2021-03-16 19:25:00|10898.9|10897.9|10898.7|10897.7|10899.5|10898.5|10897.8|10897|238
1615923000000|2021-03-16 19:30:00|10898.6|10897.6|10897.7|10896.7|10899|10898|10896.4|10895.4|205
1615923300000|2021-03-16 19:35:00|10897.8|10896.8|10898.4|10897.4|10898.7|10897.7|10897.5|10896.5|142
1615923600000|2021-03-16 19:40:00|10898.5|10897.5|10897.6|10896.6|10898.6|10897.7|10897.3|10896.3|171
1615923900000|2021-03-16 19:45:00|10897.8|10896.8|10897|10896|10898.2|10897.2|10896.7|10895.7|184
1615924200000|2021-03-16 19:50:00|10896.9|10895.9|10897.7|10896.7|10898.3|10897.5|10896.6|10895.6|247
1615924500000|2021-03-16 19:55:00|10897.8|10896.8|10899.1|10898.1|10899.6|10898.6|10897.3|10896.3|302
1615924800000|2021-03-16 20:00:00|10899|10898|10900.5|10899.5|10900.7|10899.9|10898|10897|225
1615925100000|2021-03-16 20:05:00|10900.4|10899.4|10900.2|10899.2|10900.5|10899.5|10899.1|10898.1|148
1615925400000|2021-03-16 20:10:00|10900.1|10899.1|10899.4|10898.4|10900.1|10899.1|10899.1|10898.1|125
1615925700000|2021-03-16 20:15:00|10899.3|10898.3|10899.9|10898.9|10900.1|10899.3|10899.2|10898.3|76
1615926000000|2021-03-16 20:20:00|10900.1|10899.1|10900.4|10899.4|10900.6|10899.6|10899.8|10898.9|57
1615926300000|2021-03-16 20:25:00|10900.5|10899.5|10901.3|10900.3|10901.5|10900.5|10900.1|10899.2|86
1615926600000|2021-03-16 20:30:00|10901.4|10900.4|10902.7|10901.7|10904.1|10903.1|10901.3|10900.3|133
1615926900000|2021-03-16 20:35:00|10902.4|10901.4|10902.4|10901.4|10904.3|10903.3|10902|10901|121
1615927200000|2021-03-16 20:40:00|10902.3|10901.3|10902.3|10901.3|10902.5|10901.5|10901.6|10900.6|80
1615927500000|2021-03-16 20:45:00|10902.2|10901.2|10901.4|10900.4|10902.2|10901.2|10900.9|10899.9|90
1615927800000|2021-03-16 20:50:00|10901.5|10900.5|10901|10900|10901.8|10900.8|10900.9|10899.9|101
1615928100000|2021-03-16 20:55:00|10900.9|10899.9|10900.6|10899|10901.9|10900.8|10900.5|10898.9|230
1615928400000|2021-03-16 21:00:00|10900.8|10898.9|10900.9|10897.7|10901.5|10899.7|10900.4|10897.4|32
1615928700000|2021-03-16 21:05:00|10901.4|10896.5|10901.1|10897.5|10903.2|10898|10900.3|10896.5|107
1615929000000|2021-03-16 21:10:00|10900.3|10897.9|10902.5|10897.6|10903.6|10898|10900.3|10896.2|149
1615929300000|2021-03-16 21:15:00|10902.4|10897.3|10901.8|10899|10903|10901.1|10900.2|10896.4|159
1615929600000|2021-03-16 21:20:00|10901.9|10899.3|10902.8|10897.9|10903.4|10901.1|10901.1|10896.7|130
1615929900000|2021-03-16 21:25:00|10902|10897.4|10902.4|10896.9|10903|10898.2|10900.3|10896.2|139
1615930200000|2021-03-16 21:30:00|10902|10897|10902.1|10897.1|10903.5|10898.8|10900.8|10896.5|180
1615930500000|2021-03-16 21:35:00|10902.2|10897.2|10902.7|10897.2|10904.2|10899.6|10900|10895.8|116
1615930800000|2021-03-16 21:40:00|10902.8|10897.1|10901.9|10896.3|10903.3|10898.3|10900.9|10895.6|146
1615931100000|2021-03-16 21:45:00|10902.9|10898.8|10902.3|10897|10904.4|10899.2|10900.6|10895.8|535
1615931400000|2021-03-16 21:50:00|10903.1|10897.1|10902.7|10898.1|10903.7|10899.1|10901.2|10896|934
1615931700000|2021-03-16 21:55:00|10902.8|10898.2|10902.5|10898.5|10904.2|10900|10901.7|10896.8|553
1615932000000|2021-03-16 22:00:00|10902.3|10898.7|10900.8|10898.9|10903.8|10899.8|10900|10897.3|412
1615932300000|2021-03-16 22:05:00|10900.7|10898.7|10900.2|10899.2|10900.8|10899.4|10898.7|10897.6|241
1615932600000|2021-03-16 22:10:00|10900.3|10899.3|10901.7|10900.7|10902.1|10901.1|10900|10899|185
1615932900000|2021-03-16 22:15:00|10901.6|10900.6|10901.2|10900.2|10901.9|10900.9|10901.1|10900.1|137
1615933200000|2021-03-16 22:20:00|10901.3|10900.3|10901.2|10900.2|10902|10901|10900.9|10899.9|147
1615933500000|2021-03-16 22:25:00|10901.1|10900.1|10901|10900|10901.5|10900.4|10900.6|10899.6|154
1615933800000|2021-03-16 22:30:00|10901.1|10900.1|10901.3|10900.3|10901.8|10900.8|10900.7|10899.7|122
1615934100000|2021-03-16 22:35:00|10901.4|10900.4|10900.9|10899.9|10901.7|10900.7|10900.3|10899.3|175
1615934400000|2021-03-16 22:40:00|10900.8|10899.8|10900.5|10899.5|10901.3|10900.3|10899.7|10898.7|134
1615934700000|2021-03-16 22:45:00|10900.4|10899.4|10901.9|10900.9|10901.9|10900.9|10900.4|10899.4|84
1615935000000|2021-03-16 22:50:00|10901.8|10900.8|10900.8|10899.8|10901.9|10900.9|10899.8|10898.8|124
1615935300000|2021-03-16 22:55:00|10900.7|10899.7|10900.1|10899.1|10901.7|10900.7|10900|10899|77
1615935600000|2021-03-16 23:00:00|10900|10899|10901.2|10900.2|10901.3|10900.3|10899|10898|227
1615935900000|2021-03-16 23:05:00|10901.3|10900.3|10900.8|10899.8|10901.3|10900.3|10900.4|10899.4|77
1615936200000|2021-03-16 23:10:00|10900.9|10899.9|10901.7|10900.7|10901.8|10900.8|10900.4|10899.4|128
1615936500000|2021-03-16 23:15:00|10901.4|10900.4|10901.4|10900.4|10901.7|10900.7|10901.1|10900.2|107
1615936800000|2021-03-16 23:20:00|10901.3|10900.6|10902.8|10902.1|10903.1|10902.2|10901.3|10900.5|128
1615937100000|2021-03-16 23:25:00|10902.9|10902.2|10902.9|10902.2|10903.1|10902.3|10902.7|10901.9|161
1615937400000|2021-03-16 23:30:00|10902.8|10902.1|10904.8|10903.8|10904.9|10904|10902.8|10901.9|85
1615937700000|2021-03-16 23:35:00|10904.7|10904|10905.8|10904.8|10905.9|10904.9|10904.5|10903.5|119
1615938000000|2021-03-16 23:40:00|10905.7|10904.7|10904.7|10903.7|10906|10905|10904.6|10903.6|168
1615938300000|2021-03-16 23:45:00|10904.6|10903.6|10905.9|10904.9|10906|10905|10903.3|10902.3|119
1615938600000|2021-03-16 23:50:00|10905.8|10904.8|10904.5|10903.5|10905.9|10904.9|10903.7|10902.7|155
1615938900000|2021-03-16 23:55:00|10904.6|10903.6|10903.6|10902.6|10905.3|10904.3|10903.6|10902.6|108
1615939200000|2021-03-17 00:00:00|10903.7|10902.7|10902.2|10901.2|10904.6|10903.6|10901.7|10900.7|334
1615939500000|2021-03-17 00:05:00|10902.5|10901.5|10904.6|10903.6|10905.3|10904.3|10902.5|10901.5|271
1615939800000|2021-03-17 00:10:00|10904.5|10903.5|10905.8|10904.8|10906.4|10905.6|10903.3|10902.3|224
1615940100000|2021-03-17 00:15:00|10905.7|10904.7|10907.9|10906.9|10909.4|10908.6|10905.7|10904.7|351
1615940400000|2021-03-17 00:20:00|10908|10907|10909.9|10908.9|10910.3|10909.3|10907.5|10906.5|216
1615940700000|2021-03-17 00:25:00|10909.8|10908.8|10907.4|10906.4|10909.9|10908.9|10907|10906|171
1615941000000|2021-03-17 00:30:00|10907.3|10906.3|10908.6|10907.6|10908.8|10907.8|10906.7|10905.8|215
1615941300000|2021-03-17 00:35:00|10908.7|10907.7|10909.5|10908.5|10911.2|10910.2|10908.7|10907.7|257
1615941600000|2021-03-17 00:40:00|10909.6|10908.6|10910.9|10909.9|10910.9|10910.1|10909.6|10908.6|182
1615941900000|2021-03-17 00:45:00|10910.8|10909.8|10907.7|10906.7|10910.8|10909.8|10907.6|10906.6|253
1615942200000|2021-03-17 00:50:00|10907.8|10906.8|10912.8|10911.8|10913.2|10912.2|10907.8|10906.8|488
1615942500000|2021-03-17 00:55:00|10913.1|10912.1|10912.9|10911.9|10914.1|10913.2|10911.6|10910.6|452
1615942800000|2021-03-17 01:00:00|10913|10912|10911.7|10910.7|10913.6|10912.6|10911.6|10910.6|310
1615943100000|2021-03-17 01:05:00|10911.8|10910.8|10912.9|10911.9|10913.5|10912.6|10911.8|10910.8|261
1615943400000|2021-03-17 01:10:00|10912.8|10911.8|10912.6|10911.6|10913.8|10912.8|10912.2|10911.2|219
1615943700000|2021-03-17 01:15:00|10912.5|10911.5|10915|10914|10916.2|10915.3|10912.1|10911.1|334
1615944000000|2021-03-17 01:20:00|10915.1|10914.1|10914.9|10913.9|10915.6|10914.6|10913.1|10912.1|229
1615944300000|2021-03-17 01:25:00|10914.8|10913.8|10913.6|10912.6|10915.5|10914.5|10913|10912|271
1615944600000|2021-03-17 01:30:00|10913.7|10912.7|10916.6|10915.6|10916.9|10915.9|10913.7|10912.7|285
1615944900000|2021-03-17 01:35:00|10916.7|10915.7|10916|10915.3|10917.4|10916.4|10915.9|10915|235
1615945200000|2021-03-17 01:40:00|10916.4|10915.4|10916.6|10915.6|10917.4|10916.4|10914.7|10913.8|258
1615945500000|2021-03-17 01:45:00|10916.7|10915.7|10915.4|10914.4|10916.8|10915.8|10914.8|10913.9|211
1615945800000|2021-03-17 01:50:00|10915.5|10914.5|10916.1|10915.1|10916.2|10915.3|10913.8|10912.8|249
1615946100000|2021-03-17 01:55:00|10916|10915.3|10914.2|10913.2|10916|10915.3|10913.7|10912.7|255
1615946400000|2021-03-17 02:00:00|10914.1|10913.1|10914.5|10913.5|10915.3|10914.4|10914.1|10913.1|176
1615946700000|2021-03-17 02:05:00|10914.4|10913.4|10915.7|10914.7|10915.7|10914.9|10914.4|10913.4|169
1615947000000|2021-03-17 02:10:00|10915.8|10914.8|10915.4|10914.7|10915.8|10914.8|10914.6|10913.6|163
1615947300000|2021-03-17 02:15:00|10915.6|10914.6|10915.6|10914.6|10915.7|10914.7|10914.4|10913.5|149
1615947600000|2021-03-17 02:20:00|10915.7|10914.7|10915|10914|10916|10915.2|10914.2|10913.3|206
1615947900000|2021-03-17 02:25:00|10915.1|10914.1|10911.2|10910.2|10915.1|10914.1|10911|10910|251
1615948200000|2021-03-17 02:30:00|10911.3|10910.3|10912.5|10911.5|10913|10912|10911.1|10910.2|213
1615948500000|2021-03-17 02:35:00|10912.4|10911.4|10912.3|10911.3|10912.6|10911.6|10911.3|10910.3|140
1615948800000|2021-03-17 02:40:00|10912.2|10911.2|10912.7|10911.7|10913.4|10912.4|10911.9|10910.9|144
1615949100000|2021-03-17 02:45:00|10912.8|10911.8|10910.4|10909.4|10913.4|10912.5|10910.1|10909.2|178
1615949400000|2021-03-17 02:50:00|10910.2|10909.2|10910.4|10909.4|10910.5|10909.5|10908.8|10907.9|197
1615949700000|2021-03-17 02:55:00|10910.5|10909.5|10910.3|10909.3|10912.3|10911.3|10910|10909.2|220
1615950000000|2021-03-17 03:00:00|10909.8|10909.1|10909.7|10908.7|10910|10909.1|10908.7|10907.7|124
1615950300000|2021-03-17 03:05:00|10909.6|10908.6|10908.5|10907.8|10910.3|10909.3|10908.4|10907.7|141
1615950600000|2021-03-17 03:10:00|10908.6|10907.9|10909|10908|10909.5|10908.7|10908.3|10907.4|160
1615950900000|2021-03-17 03:15:00|10908.9|10907.9|10907.2|10906.2|10909|10908.1|10907.2|10906.2|104
1615951200000|2021-03-17 03:20:00|10907.3|10906.3|10907.9|10906.9|10908.4|10907.4|10907|10906.2|149
1615951500000|2021-03-17 03:25:00|10907.8|10906.8|10908|10907|10908.4|10907.4|10906.6|10905.8|98
1615951800000|2021-03-17 03:30:00|10908.1|10907.1|10908.9|10907.9|10909.3|10908.5|10908|10907|125
1615952100000|2021-03-17 03:35:00|10908.8|10907.8|10908.2|10907.2|10909.2|10908.2|10907.6|10906.6|175
1615952400000|2021-03-17 03:40:00|10908.3|10907.3|10909.1|10908.1|10909.6|10908.8|10907.7|10906.7|188
1615952700000|2021-03-17 03:45:00|10909|10908|10910.7|10909.7|10910.8|10909.9|10909|10908|157
1615953000000|2021-03-17 03:50:00|10910.8|10909.8|10910.7|10909.7|10911.6|10910.7|10910|10909|180
1615953300000|2021-03-17 03:55:00|10910.8|10909.8|10909.8|10908.8|10911.6|10910.7|10909.3|10908.5|182
1615953600000|2021-03-17 04:00:00|10909.9|10908.9|10910|10909.3|10910.5|10909.7|10909.6|10908.7|169
1615953900000|2021-03-17 04:05:00|10910.1|10909.4|10909.2|10908.2|10911.1|10910.2|10908.6|10907.8|184
1615954200000|2021-03-17 04:10:00|10909|10908.3|10909.3|10908.3|10910|10909|10908.8|10907.9|146
1615954500000|2021-03-17 04:15:00|10909.4|10908.4|10911.2|10910.2|10911.2|10910.3|10908.7|10907.9|168
1615954800000|2021-03-17 04:20:00|10911.3|10910.3|10911.4|10910.4|10911.6|10910.8|10910.8|10909.8|106
1615955100000|2021-03-17 04:25:00|10911.3|10910.3|10910|10909.3|10912.4|10911.4|10909.8|10908.8|157
1615955400000|2021-03-17 04:30:00|10910.1|10909.4|10911.4|10910.4|10911.5|10910.5|10909.8|10908.8|237
1615955700000|2021-03-17 04:35:00|10911.5|10910.5|10909.6|10908.6|10911.6|10910.7|10909.2|10908.3|185
1615956000000|2021-03-17 04:40:00|10909.7|10908.7|10909.5|10908.5|10910.6|10909.6|10908.1|10907.2|151
1615956300000|2021-03-17 04:45:00|10909.6|10908.6|10912.2|10911.2|10912.3|10911.3|10908.4|10907.5|223
1615956600000|2021-03-17 04:50:00|10912.1|10911.1|10912.6|10911.9|10914|10913|10912.1|10911.1|178
1615956900000|2021-03-17 04:55:00|10912.8|10911.8|10912.2|10911.2|10913.4|10912.4|10911.9|10911.1|142
1615957200000|2021-03-17 05:00:00|10912.3|10911.3|10912.3|10911.6|10913.1|10912.3|10911.3|10910.3|152
1615957500000|2021-03-17 05:05:00|10912.5|10911.3|10911.8|10910.8|10912.6|10911.7|10910.9|10910|150
1615957800000|2021-03-17 05:10:00|10911.7|10910.7|10912.9|10912.2|10913.5|10912.7|10911.3|10910.3|160
1615958100000|2021-03-17 05:15:00|10912.6|10911.9|10915.2|10914.2|10915.8|10914.8|10912.5|10911.6|201
1615958400000|2021-03-17 05:20:00|10915.3|10914.3|10916.3|10915.3|10916.7|10915.7|10915|10914.1|209
1615958700000|2021-03-17 05:25:00|10916.2|10915.2|10913.8|10912.8|10916.2|10915.3|10913.6|10912.6|190
1615959000000|2021-03-17 05:30:00|10913.7|10912.7|10916.3|10915.3|10916.5|10915.5|10913.2|10912.2|231
1615959300000|2021-03-17 05:35:00|10916.4|10915.4|10915.6|10914.6|10916.9|10915.9|10915.2|10914.2|156
1615959600000|2021-03-17 05:40:00|10915.4|10914.4|10916.8|10915.8|10916.9|10916|10914.1|10913.1|201
1615959900000|2021-03-17 05:45:00|10916.7|10915.7|10917.7|10916.7|10918.5|10917.6|10916.2|10915.2|236
1615960200000|2021-03-17 05:50:00|10917.9|10916.9|10919.3|10918.3|10920.4|10919.5|10917|10916.2|295
1615960500000|2021-03-17 05:55:00|10919.4|10918.4|10917.8|10916.8|10919.8|10918.8|10917.2|10916.4|249
1615960800000|2021-03-17 06:00:00|10918|10917|10918.4|10917.4|10918.8|10917.8|10916.8|10915.9|203
1615961100000|2021-03-17 06:05:00|10918.3|10917.6|10918.9|10917.9|10921.3|10920.3|10915.9|10914.9|383
1615961400000|2021-03-17 06:10:00|10918.8|10917.8|10914.3|10913.3|10918.9|10917.9|10914|10913|307
1615961700000|2021-03-17 06:15:00|10914.4|10913.4|10913.1|10912.1|10914.9|10913.9|10913|10912|240
1615962000000|2021-03-17 06:20:00|10913|10912|10911.9|10910.9|10913.6|10912.7|10911.6|10910.8|189
1615962300000|2021-03-17 06:25:00|10911.8|10910.8|10910.1|10909.1|10912.7|10911.7|10909.7|10908.7|234
1615962600000|2021-03-17 06:30:00|10910.2|10909.5|10910.5|10909.5|10912|10911|10908.2|10907.3|349
1615962900000|2021-03-17 06:35:00|10910.6|10909.6|10911.7|10910.7|10912.2|10911.4|10910.5|10909.5|234
1615963200000|2021-03-17 06:40:00|10911.6|10910.6|10911.2|10910.2|10912.5|10911.6|10910.6|10909.6|167
1615963500000|2021-03-17 06:45:00|10911.1|10910.1|10913.1|10912.1|10913.1|10912.2|10910.5|10909.7|188
1615963800000|2021-03-17 06:50:00|10913.2|10912.2|10912.3|10911.3|10913.3|10912.5|10912|10911.2|183
1615964100000|2021-03-17 06:55:00|10912.1|10911.4|10911.6|10910.6|10912.3|10911.5|10911.4|10910.4|183
1615964400000|2021-03-17 07:00:00|10911.5|10910.5|10912.7|10911.7|10913|10912.2|10911.2|10910.3|308
1615964700000|2021-03-17 07:05:00|10912.8|10911.8|10913.9|10912.9|10913.9|10913.1|10912.4|10911.6|244
1615965000000|2021-03-17 07:10:00|10913.8|10912.8|10914.7|10914|10915|10914.2|10913.2|10912.3|184
1615965300000|2021-03-17 07:15:00|10914.8|10914.1|10916.2|10915.5|10916.6|10915.7|10914.7|10913.9|231
1615965600000|2021-03-17 07:20:00|10916.3|10915.3|10915.9|10915.2|10917.2|10916.2|10914.9|10914.2|262
1615965900000|2021-03-17 07:25:00|10916|10915|10916.8|10915.8|10917.7|10916.7|10915.7|10914.7|225
1615966200000|2021-03-17 07:30:00|10916.7|10915.7|10913.8|10912.8|10916.8|10915.8|10913.4|10912.7|300
1615966500000|2021-03-17 07:35:00|10913.9|10912.9|10912.7|10911.7|10914.9|10913.9|10912.7|10911.7|228
1615966800000|2021-03-17 07:40:00|10912.6|10911.9|10914.7|10914|10915|10914.1|10912.2|10911.3|318
1615967100000|2021-03-17 07:45:00|10914.8|10913.8|10914.2|10913.2|10915.8|10914.8|10913.1|10912.1|254
1615967400000|2021-03-17 07:50:00|10914.3|10913.3|10914.9|10913.9|10915.8|10914.9|10914.2|10913.2|227
1615967700000|2021-03-17 07:55:00|10914.8|10913.8|10916.7|10915.7|10916.8|10915.8|10914.8|10913.8|308
1615968000000|2021-03-17 08:00:00|10916.5|10915.5|10915.4|10914.4|10917.7|10916.7|10914.7|10913.7|386
1615968300000|2021-03-17 08:05:00|10915.2|10914.2|10916.6|10915.6|10916.9|10916|10914.8|10913.8|352
1615968600000|2021-03-17 08:10:00|10916.7|10915.7|10915.2|10914.2|10917|10916|10915|10914.1|327
1615968900000|2021-03-17 08:15:00|10915.1|10914.1|10916.2|10915.2|10916.4|10915.4|10915.1|10914.1|314
1615969200000|2021-03-17 08:20:00|10916.3|10915.3|10914.6|10913.9|10916.6|10915.8|10914.6|10913.6|238
1615969500000|2021-03-17 08:25:00|10914.7|10914|10915.4|10914.4|10916.3|10915.3|10913.6|10912.8|196
1615969800000|2021-03-17 08:30:00|10915.3|10914.3|10915.1|10914.1|10915.8|10915|10913.8|10912.8|217
1615970100000|2021-03-17 08:35:00|10915.2|10914.2|10913.2|10912.2|10915.2|10914.2|10913.1|10912.2|236
1615970400000|2021-03-17 08:40:00|10913.3|10912.3|10913.4|10912.4|10914|10913|10912.8|10911.9|213
1615970700000|2021-03-17 08:45:00|10913.3|10912.3|10912.6|10911.6|10913.8|10912.8|10912.2|10911.3|217
1615971000000|2021-03-17 08:50:00|10912.5|10911.5|10913.1|10912.1|10913.8|10912.8|10912.1|10911.3|208
1615971300000|2021-03-17 08:55:00|10913|10912|10914.4|10913.4|10914.9|10913.9|10912.9|10912|235
1615971600000|2021-03-17 09:00:00|10914.3|10913.3|10915.5|10914.5|10915.9|10914.9|10914.2|10913.2|257
1615971900000|2021-03-17 09:05:00|10915.4|10914.4|10913.4|10912.4|10915.8|10914.9|10913.1|10912.3|254
1615972200000|2021-03-17 09:10:00|10913.5|10912.8|10913.3|10912.3|10913.8|10912.8|10912.1|10911.2|239
1615972500000|2021-03-17 09:15:00|10913.4|10912.4|10911.4|10910.4|10913.4|10912.4|10911.1|10910.1|251
1615972800000|2021-03-17 09:20:00|10911.2|10910.5|10911.1|10910.1|10911.7|10910.7|10909.5|10908.5|329
1615973100000|2021-03-17 09:25:00|10911.2|10910.2|10911.2|10910.2|10911.9|10910.9|10909.3|10908.3|298
1615973400000|2021-03-17 09:30:00|10911.1|10910.1|10909.3|10908.3|10911.3|10910.3|10909.1|10908.2|205
1615973700000|2021-03-17 09:35:00|10909.2|10908.2|10907.1|10906.1|10909.4|10908.6|10905.1|10904.1|225
1615974000000|2021-03-17 09:40:00|10907.2|10906.2|10907.9|10906.9|10908|10907|10906.6|10905.6|249
1615974300000|2021-03-17 09:45:00|10908|10907|10909.1|10908.4|10909.3|10908.5|10907.7|10906.7|203
1615974600000|2021-03-17 09:50:00|10909.2|10908.5|10909.4|10908.4|10910.4|10909.4|10908.2|10907.2|248
1615974900000|2021-03-17 09:55:00|10909.5|10908.5|10910|10909|10911.4|10910.4|10909.4|10908.4|198
1615975200000|2021-03-17 10:00:00|10909.9|10908.9|10910.9|10909.9|10911.4|10910.4|10909.5|10908.5|249
1615975500000|2021-03-17 10:05:00|10911|10910|10910.4|10909.4|10911.7|10910.9|10909.8|10908.8|247
1615975800000|2021-03-17 10:10:00|10910.3|10909.3|10908.5|10907.5|10910.3|10909.3|10908|10907|191
1615976100000|2021-03-17 10:15:00|10908.7|10907.7|10906.5|10905.5|10908.8|10907.8|10905.9|10905.1|225
1615976400000|2021-03-17 10:20:00|10906.4|10905.4|10906.2|10905.5|10907.2|10906.2|10905.6|10904.6|186
1615976700000|2021-03-17 10:25:00|10906.3|10905.6|10904.8|10903.8|10907.9|10906.9|10903.6|10902.7|287
1615977000000|2021-03-17 10:30:00|10904.9|10903.9|10903.9|10902.9|10904.9|10903.9|10903.3|10902.3|296
1615977300000|2021-03-17 10:35:00|10903.8|10902.8|10904.8|10903.8|10905.6|10904.7|10903.6|10902.6|220
1615977600000|2021-03-17 10:40:00|10904.9|10903.9|10906|10905|10906.6|10905.6|10904.8|10903.8|208
1615977900000|2021-03-17 10:45:00|10906.1|10905.1|10908|10907|10908.2|10907.2|10905.2|10904.3|269
1615978200000|2021-03-17 10:50:00|10907.7|10906.7|10907.3|10906.3|10907.7|10906.7|10906.8|10905.8|140
1615978500000|2021-03-17 10:55:00|10907.4|10906.4|10911.1|10910.1|10912.2|10911.3|10906.7|10905.8|344
1615978800000|2021-03-17 11:00:00|10911.2|10910.2|10913.4|10912.4|10913.5|10912.5|10910.3|10909.3|290
1615979100000|2021-03-17 11:05:00|10913.3|10912.3|10915.4|10914.4|10916.4|10915.4|10912.5|10911.7|299
1615979400000|2021-03-17 11:10:00|10915.5|10914.5|10917.1|10916.1|10918.5|10917.7|10915.3|10914.4|439
1615979700000|2021-03-17 11:15:00|10917.2|10916.2|10919.4|10918.4|10920.8|10919.8|10916|10915|549
1615980000000|2021-03-17 11:20:00|10919.3|10918.3|10919.2|10918.2|10919.7|10918.7|10918.1|10917.1|343
1615980300000|2021-03-17 11:25:00|10919.3|10918.3|10920.6|10919.6|10923.7|10922.7|10918.4|10917.4|467
1615980600000|2021-03-17 11:30:00|10920.4|10919.4|10919.2|10918.2|10922.2|10921.2|10919|10918|351
1615980900000|2021-03-17 11:35:00|10919.4|10918.4|10920.5|10919.5|10921.2|10920.2|10918.9|10918|361
1615981200000|2021-03-17 11:40:00|10920.6|10919.6|10920.3|10919.3|10921.8|10920.8|10920.1|10919.1|314
1615981500000|2021-03-17 11:45:00|10920.4|10919.4|10917.3|10916.3|10921.6|10920.7|10917.2|10916.2|320
1615981800000|2021-03-17 11:50:00|10917.2|10916.2|10919.3|10918.3|10919.6|10918.7|10916.8|10915.8|331
1615982100000|2021-03-17 11:55:00|10919.2|10918.2|10919.1|10918.1|10920.3|10919.3|10918.2|10917.4|310
1615982400000|2021-03-17 12:00:00|10919.4|10918.4|10919.7|10918.7|10921.2|10920.2|10917.4|10916.4|371
1615982700000|2021-03-17 12:05:00|10919.8|10918.8|10921.7|10920.7|10922.5|10921.5|10919|10918|328
1615983000000|2021-03-17 12:10:00|10921.8|10920.8|10921.5|10920.5|10922.7|10921.7|10920.3|10919.3|331
1615983300000|2021-03-17 12:15:00|10921.6|10920.6|10920.2|10919.2|10922.4|10921.4|10920|10919|348
1615983600000|2021-03-17 12:20:00|10920|10919|10923.5|10922.5|10924.8|10923.8|10918.9|10917.9|459
1615983900000|2021-03-17 12:25:00|10923.3|10922.3|10924.7|10923.7|10924.8|10923.8|10921.9|10920.9|266
1615984200000|2021-03-17 12:30:00|10924.6|10923.6|10923.2|10922.2|10925.5|10924.5|10922.1|10921.1|406
1615984500000|2021-03-17 12:35:00|10923|10922|10920.6|10919.6|10924.7|10923.7|10919.8|10919.1|482
1615984800000|2021-03-17 12:40:00|10920.7|10919.7|10921.2|10920.2|10922.3|10921.3|10919.8|10918.8|408
1615985100000|2021-03-17 12:45:00|10921.1|10920.1|10918.7|10917.7|10921.4|10920.4|10918.2|10917.2|359
1615985400000|2021-03-17 12:50:00|10918.8|10917.8|10918.2|10917.2|10919.5|10918.5|10916.8|10915.8|315
1615985700000|2021-03-17 12:55:00|10918.1|10917.1|10917.1|10916.1|10918.3|10917.3|10916.5|10915.5|370
1615986000000|2021-03-17 13:00:00|10917|10916|10916.2|10915.2|10919.6|10918.6|10915.7|10914.8|394
1615986300000|2021-03-17 13:05:00|10916.3|10915.3|10916.4|10915.4|10917.1|10916.1|10915.8|10914.8|314
1615986600000|2021-03-17 13:10:00|10916.3|10915.3|10919.4|10918.4|10920.5|10919.5|10915.7|10914.7|312
1615986900000|2021-03-17 13:15:00|10919.5|10918.5|10916.2|10915.2|10919.5|10918.5|10915.9|10914.9|273
1615987200000|2021-03-17 13:20:00|10916.1|10915.1|10915.5|10914.5|10916.3|10915.3|10914.1|10913.1|312
1615987500000|2021-03-17 13:25:00|10915.4|10914.4|10916.2|10915.2|10916.7|10915.9|10915|10914|252
1615987800000|2021-03-17 13:30:00|10916.3|10915.3|10919.2|10918.2|10919.8|10919|10915.3|10914.4|365
1615988100000|2021-03-17 13:35:00|10919.3|10918.3|10916.6|10915.6|10919.8|10918.8|10916.2|10915.2|363
1615988400000|2021-03-17 13:40:00|10916.7|10915.7|10915.2|10914.2|10918.3|10917.3|10915.1|10914.2|362
1615988700000|2021-03-17 13:45:00|10915.3|10914.3|10917.6|10916.6|10917.8|10916.8|10915.2|10914.2|298
1615989000000|2021-03-17 13:50:00|10917.7|10916.7|10919|10918|10920|10919|10917.2|10916.2|345
1615989300000|2021-03-17 13:55:00|10919.2|10918.2|10919.4|10918.4|10919.9|10919|10918.6|10917.6|260
1615989600000|2021-03-17 14:00:00|10919.3|10918.3|10920.8|10919.8|10922.3|10921.3|10917.5|10916.5|475
1615989900000|2021-03-17 14:05:00|10920.9|10919.9|10920.6|10919.6|10922.3|10921.3|10920.2|10919.2|412
1615990200000|2021-03-17 14:10:00|10920.5|10919.5|10918.9|10917.9|10920.9|10920.1|10918.4|10917.5|357
1615990500000|2021-03-17 14:15:00|10919|10918|10915.8|10914.8|10919|10918.2|10915.5|10914.5|423
1615990800000|2021-03-17 14:20:00|10915.7|10914.7|10914.4|10913.4|10916|10915.1|10913.5|10912.6|484
1615991100000|2021-03-17 14:25:00|10914.3|10913.3|10915|10914|10916|10915|10913.3|10912.3|396
1615991400000|2021-03-17 14:30:00|10915.1|10914.1|10916|10915|10916.7|10915.9|10914.9|10913.9|366
1615991700000|2021-03-17 14:35:00|10915.9|10914.9|10918.2|10917.2|10918.3|10917.3|10915.5|10914.5|326
1615992000000|2021-03-17 14:40:00|10918.3|10917.3|10920.1|10919.1|10920.1|10919.3|10917.7|10916.7|356
1615992300000|2021-03-17 14:45:00|10920.2|10919.2|10920.5|10919.5|10921.7|10920.9|10919.2|10918.2|336
1615992600000|2021-03-17 14:50:00|10920.6|10919.6|10921.1|10920.1|10921.4|10920.6|10919.6|10918.6|254
1615992900000|2021-03-17 14:55:00|10921|10920.3|10922.9|10921.9|10923.4|10922.4|10920.5|10919.6|368
1615993200000|2021-03-17 15:00:00|10922.8|10921.8|10922.8|10922.1|10923.8|10922.9|10920.4|10919.5|391
1615993500000|2021-03-17 15:05:00|10922.9|10922.2|10923.9|10922.9|10924|10923.2|10921.7|10920.9|297
1615993800000|2021-03-17 15:10:00|10923.8|10922.8|10923.6|10922.6|10924.1|10923.1|10922.1|10921.1|282
1615994100000|2021-03-17 15:15:00|10923.7|10922.7|10924.4|10923.4|10925.8|10924.8|10923.3|10922.4|282
1615994400000|2021-03-17 15:20:00|10924.3|10923.3|10923.6|10922.6|10924.7|10923.7|10922.4|10921.5|277
1615994700000|2021-03-17 15:25:00|10923.4|10922.4|10925.1|10924.1|10925.8|10924.8|10922.4|10921.5|347
1615995000000|2021-03-17 15:30:00|10925|10924|10925.6|10924.6|10926.3|10925.3|10924.3|10923.3|359
1615995300000|2021-03-17 15:35:00|10925.4|10924.4|10927.8|10926.8|10929|10928|10924.6|10923.6|297
1615995600000|2021-03-17 15:40:00|10927.7|10926.7|10926.2|10925.2|10929.1|10928.1|10924.9|10924|391
1615995900000|2021-03-17 15:45:00|10926.1|10925.1|10927.5|10926.5|10927.6|10926.6|10925.2|10924.2|383
1615996200000|2021-03-17 15:50:00|10927.6|10926.6|10922.3|10921.3|10927.6|10926.7|10919.6|10918.6|602
1615996500000|2021-03-17 15:55:00|10922.2|10921.2|10922.4|10921.4|10924.9|10924|10921.4|10920.6|586
1615996800000|2021-03-17 16:00:00|10922.3|10921.3|10924|10923|10925.5|10924.6|10921|10920.2|591
1615997100000|2021-03-17 16:05:00|10923.9|10922.9|10925.4|10924.4|10926.1|10925.1|10923.2|10922.3|313
1615997400000|2021-03-17 16:10:00|10925.3|10924.3|10930.6|10929.6|10932.1|10931.1|10924.3|10923.3|341
1615997700000|2021-03-17 16:15:00|10930.5|10929.5|10931.4|10930.4|10933.1|10932.1|10929.8|10928.9|435
1615998000000|2021-03-17 16:20:00|10931.5|10930.5|10930|10929|10931.5|10930.5|10929.3|10928.3|341
1615998300000|2021-03-17 16:25:00|10930.1|10929.1|10931.2|10930.5|10931.9|10930.9|10929.6|10928.6|307
1615998600000|2021-03-17 16:30:00|10931.1|10930.4|10930|10929|10932.4|10931.4|10928.7|10927.7|322
1615998900000|2021-03-17 16:35:00|10929.9|10928.9|10926.3|10925.3|10930|10929|10925.9|10924.9|358
1615999200000|2021-03-17 16:40:00|10926.2|10925.2|10925.5|10924.5|10926.9|10926|10924.1|10923.1|246
1615999500000|2021-03-17 16:45:00|10925.4|10924.4|10924.3|10923.3|10925.4|10924.4|10923|10922.2|172
1615999800000|2021-03-17 16:50:00|10924.4|10923.4|10923.7|10922.7|10925.7|10924.7|10923.3|10922.5|237
1616000100000|2021-03-17 16:55:00|10923.8|10922.8|10924.9|10923.9|10926.1|10925.1|10923.7|10922.7|240
1616000400000|2021-03-17 17:00:00|10925.3|10924.3|10925.3|10924.6|10927.6|10926.6|10924.9|10923.9|391
1616000700000|2021-03-17 17:05:00|10925.5|10924.5|10925.4|10924.4|10926.1|10925.1|10924.4|10923.7|275
1616001000000|2021-03-17 17:10:00|10925.7|10924.7|10926.2|10925.2|10926.9|10925.9|10925.4|10924.4|192
1616001300000|2021-03-17 17:15:00|10926.1|10925.1|10928.3|10927.3|10928.4|10927.4|10925.6|10924.6|276
1616001600000|2021-03-17 17:20:00|10928.4|10927.4|10926.7|10925.7|10929.3|10928.3|10926.7|10925.7|205
1616001900000|2021-03-17 17:25:00|10926.6|10925.6|10926.3|10925.3|10926.9|10925.9|10924.3|10923.3|249
1616002200000|2021-03-17 17:30:00|10926.2|10925.2|10926.9|10925.9|10927|10926|10925.6|10924.7|277
1616002500000|2021-03-17 17:35:00|10926.8|10925.8|10926.4|10925.4|10927.2|10926.3|10925.6|10924.6|226
1616002800000|2021-03-17 17:40:00|10926.5|10925.5|10927.4|10926.4|10927.8|10926.8|10925.6|10924.6|317
1616003100000|2021-03-17 17:45:00|10927.5|10926.5|10928|10927|10928.2|10927.2|10927.1|10926.1|169
1616003400000|2021-03-17 17:50:00|10927.9|10926.9|10927.2|10926.2|10928.8|10927.8|10927|10926|233
1616003700000|2021-03-17 17:55:00|10926.9|10925.9|10928.3|10924.3|10929.6|10926.4|10926|10922.8|337
1616004000000|2021-03-17 18:00:00|10928.4|10919.1|10913.5|10912.5|10928.4|10919.1|10893.3|10892.3|1515
1616004300000|2021-03-17 18:05:00|10913.9|10912.9|10911.6|10910.6|10915.2|10914.2|10902|10901|1434
1616004600000|2021-03-17 18:10:00|10911.5|10910.5|10902.2|10901.2|10911.5|10910.5|10901.7|10900.7|1313
1616004900000|2021-03-17 18:15:00|10901.9|10900.9|10899.2|10898.2|10903.6|10902.6|10893.6|10892.6|1263
1616005200000|2021-03-17 18:20:00|10899.1|10898.1|10899.2|10898.2|10902.1|10901.1|10897.3|10896.3|1076
1616005500000|2021-03-17 18:25:00|10898.8|10897.8|10899.3|10898.3|10900.7|10899.7|10895.8|10894.8|920
1616005800000|2021-03-17 18:30:00|10899.2|10898.2|10901.7|10900.7|10904.2|10903.2|10892.5|10891.5|955
1616006100000|2021-03-17 18:35:00|10901.6|10900.6|10890.2|10889.2|10902.3|10901.3|10889.4|10888.4|1171
1616006400000|2021-03-17 18:40:00|10890.1|10889.1|10880.8|10879.8|10890.8|10889.8|10879.6|10878.6|973
1616006700000|2021-03-17 18:45:00|10880.7|10879.7|10891.4|10890.4|10892.1|10891.1|10879.1|10878.1|1043
1616007000000|2021-03-17 18:50:00|10891.7|10890.7|10888.6|10887.6|10894|10893|10885.1|10884.1|948
1616007300000|2021-03-17 18:55:00|10888.7|10887.7|10885.6|10884.6|10891|10890|10884.7|10883.7|936
1616007600000|2021-03-17 19:00:00|10885.3|10884.3|10886.3|10885.3|10888.2|10887.2|10881.9|10880.9|865
1616007900000|2021-03-17 19:05:00|10886.2|10885.2|10885.3|10884.3|10887.7|10886.7|10882|10881|781
1616008200000|2021-03-17 19:10:00|10885.1|10884.1|10887|10886|10888.6|10887.6|10884.7|10883.7|825
1616008500000|2021-03-17 19:15:00|10886.9|10885.9|10885.3|10884.3|10887.4|10886.4|10883.5|10882.5|642
1616008800000|2021-03-17 19:20:00|10885.4|10884.4|10888.7|10887.7|10889.7|10889|10884.5|10883.5|563
1616009100000|2021-03-17 19:25:00|10888.2|10887.2|10884|10883|10888.7|10887.7|10883.3|10882.3|459
1616009400000|2021-03-17 19:30:00|10884.2|10883.2|10877.1|10876.1|10885.2|10884.2|10875|10874|797
1616009700000|2021-03-17 19:35:00|10877.2|10876.2|10884.5|10883.5|10885.1|10884.1|10877.2|10876.2|529
1616010000000|2021-03-17 19:40:00|10884.4|10883.4|10884.9|10883.9|10885.3|10884.3|10880.4|10879.4|465
1616010300000|2021-03-17 19:45:00|10884.8|10883.8|10886|10885|10886.8|10885.8|10883.1|10882.1|541
1616010600000|2021-03-17 19:50:00|10885.9|10884.9|10888.1|10887.1|10889.3|10888.3|10885.9|10884.9|512
1616010900000|2021-03-17 19:55:00|10888|10887|10888.7|10887.7|10888.8|10887.8|10885.9|10884.9|397
1616011200000|2021-03-17 20:00:00|10888.6|10887.6|10887|10886|10889.4|10888.4|10885.8|10884.8|316
1616011500000|2021-03-17 20:05:00|10887.1|10886.1|10887.6|10886.6|10887.9|10886.9|10886.4|10885.4|208
1616011800000|2021-03-17 20:10:00|10887.5|10886.5|10887.9|10886.9|10888.6|10887.6|10887.2|10886.2|209
1616012100000|2021-03-17 20:15:00|10888|10887|10887.6|10886.6|10888.5|10887.5|10887.2|10886.2|96
1616012400000|2021-03-17 20:20:00|10887.5|10886.5|10887|10886|10887.8|10887|10887|10886|109
1616012700000|2021-03-17 20:25:00|10887.1|10886.1|10886.7|10886|10887.4|10886.4|10886.7|10885.7|115
1616013000000|2021-03-17 20:30:00|10886.6|10885.9|10886|10885|10887.7|10886.7|10886|10885|198
1616013300000|2021-03-17 20:35:00|10886.1|10885.1|10886.2|10885.2|10887.7|10886.7|10885.5|10884.6|202
1616013600000|2021-03-17 20:40:00|10886.1|10885.4|10884.8|10883.8|10886.7|10885.7|10884.5|10883.5|178
1616013900000|2021-03-17 20:45:00|10884.9|10883.9|10883.9|10882.9|10884.9|10883.9|10883.8|10882.8|190
1616014200000|2021-03-17 20:50:00|10884|10883|10886.2|10885.2|10886.6|10885.6|10883.7|10882.7|257
1616014500000|2021-03-17 20:55:00|10886.3|10885.3|10884.5|10883.5|10886.3|10885.3|10884.3|10883.1|250
1616014800000|2021-03-17 21:00:00|10884.4|10883.4|10887.8|10882.6|10888.5|10883.4|10884.4|10880.5|27
1616015100000|2021-03-17 21:05:00|10886.9|10883.7|10889.7|10886.4|10890.4|10886.8|10886.9|10881.9|641
1616015400000|2021-03-17 21:10:00|10889.8|10886.2|10888.8|10887.1|10890|10887.9|10888.7|10883.6|617
1616015700000|2021-03-17 21:15:00|10889.2|10886.6|10889|10886.7|10890|10888.1|10888.1|10885.8|966
1616016000000|2021-03-17 21:20:00|10888.8|10886.6|10889.2|10886.5|10889.4|10888.2|10888.7|10886.3|1211
1616016300000|2021-03-17 21:25:00|10889|10886.4|10888.5|10883.4|10889.3|10887.2|10887.4|10883.2|908
1616016600000|2021-03-17 21:30:00|10888.8|10883.3|10888.7|10884.1|10889.2|10885|10888|10883|521
1616016900000|2021-03-17 21:35:00|10888.6|10884.3|10888.7|10884.6|10889.3|10885.5|10888|10883.6|368
1616017200000|2021-03-17 21:40:00|10888.8|10884.5|10889.4|10884.3|10889.6|10885.5|10887.8|10883.3|538
1616017500000|2021-03-17 21:45:00|10889.3|10884.5|10888.3|10885|10889.4|10885.4|10888.2|10884.4|648
1616017800000|2021-03-17 21:50:00|10888.2|10884.8|10888.5|10884.2|10889.4|10885.4|10888.2|10883.3|811
1616018100000|2021-03-17 21:55:00|10888.4|10884.1|10888|10884.1|10889.4|10884.9|10887.9|10883.2|691
1616018400000|2021-03-17 22:00:00|10888.1|10883.9|10883.2|10880.4|10888.2|10884.5|10882.7|10879.8|1040
1616018700000|2021-03-17 22:05:00|10883.1|10880.6|10882.4|10880.3|10885.4|10881.9|10881.7|10878.1|1386
1616019000000|2021-03-17 22:10:00|10882.3|10880.5|10881.1|10880.1|10883.2|10882.2|10880.8|10879.6|452
1616019300000|2021-03-17 22:15:00|10881.2|10880.2|10879.6|10878.6|10881.2|10880.2|10879.1|10878.1|294
1616019600000|2021-03-17 22:20:00|10879.3|10878.3|10876.3|10875.3|10879.9|10878.9|10876|10875|304
1616019900000|2021-03-17 22:25:00|10876.2|10875.2|10870.9|10869.9|10876.2|10875.2|10870.9|10869.9|266
1616020200000|2021-03-17 22:30:00|10870.8|10869.8|10875.2|10874.2|10875.8|10874.8|10870.8|10869.8|319
1616020500000|2021-03-17 22:35:00|10875.1|10874.1|10876|10875|10876.6|10875.6|10874.4|10873.4|260
1616020800000|2021-03-17 22:40:00|10876.4|10875.4|10878.9|10877.9|10879|10878|10876|10875|254
1616021100000|2021-03-17 22:45:00|10879|10878|10883.7|10882.7|10886.3|10885.3|10879|10878|431
1616021400000|2021-03-17 22:50:00|10883.6|10882.6|10886.2|10885.2|10886.8|10885.8|10883.6|10882.6|288
1616021700000|2021-03-17 22:55:00|10886.3|10885.3|10886.3|10885.3|10886.7|10885.7|10886|10885|125
1616022000000|2021-03-17 23:00:00|10886.4|10885.4|10885|10884|10887.3|10886.3|10884.7|10883.7|174
1616022300000|2021-03-17 23:05:00|10885.1|10884.1|10883.6|10882.6|10885.2|10884.2|10882|10881|197
1616022600000|2021-03-17 23:10:00|10883.7|10882.7|10886.4|10885.4|10886.6|10885.6|10883.5|10882.5|135
1616022900000|2021-03-17 23:15:00|10886.3|10885.3|10887.2|10886.2|10887.4|10886.4|10885|10884|134
1616023200000|2021-03-17 23:20:00|10887.3|10886.3|10888.2|10887.2|10888.6|10887.6|10886.5|10885.5|116
1616023500000|2021-03-17 23:25:00|10888.3|10887.3|10884.3|10883.3|10888.3|10887.3|10883.4|10882.4|136
1616023800000|2021-03-17 23:30:00|10884.5|10883.5|10886.6|10885.6|10886.9|10885.9|10883.9|10882.9|199
1616024100000|2021-03-17 23:35:00|10886.3|10885.3|10886.7|10885.7|10887.5|10886.5|10885.7|10884.7|170
1616024400000|2021-03-17 23:40:00|10886.6|10885.6|10886.7|10885.7|10888.7|10887.7|10885.5|10884.6|220
1616024700000|2021-03-17 23:45:00|10886.6|10885.6|10889.7|10888.7|10890.4|10889.4|10885.8|10884.8|230
1616025000000|2021-03-17 23:50:00|10889.6|10888.6|10891.8|10890.8|10892.8|10891.8|10888.9|10888.1|322
1616025300000|2021-03-17 23:55:00|10891.7|10890.7|10890.5|10889.5|10892.2|10891.2|10889.1|10888.1|241
1616025600000|2021-03-18 00:00:00|10890.4|10889.4|10894.9|10893.9|10897.6|10896.6|10890.3|10889.3|550
1616025900000|2021-03-18 00:05:00|10895.2|10894.2|10894|10893|10896.3|10895.3|10891.9|10890.9|459
1616026200000|2021-03-18 00:10:00|10894.1|10893.1|10892.7|10891.7|10895|10894|10891.7|10890.7|418
1616026500000|2021-03-18 00:15:00|10892.6|10891.6|10892|10891|10894.3|10893.3|10891|10890.1|339
1616026800000|2021-03-18 00:20:00|10892.1|10891.1|10893.2|10892.2|10893.3|10892.3|10891.1|10890.1|222
1616027100000|2021-03-18 00:25:00|10893.3|10892.3|10893.5|10892.5|10894.9|10893.9|10892.6|10891.6|266
1616027400000|2021-03-18 00:30:00|10893.4|10892.4|10893.5|10892.5|10894.7|10893.7|10891.2|10890.2|480
1616027700000|2021-03-18 00:35:00|10893.6|10892.6|10893.9|10892.9|10894.4|10893.4|10891.8|10890.8|277
1616028000000|2021-03-18 00:40:00|10894.1|10893.1|10895.1|10894.1|10896.8|10895.8|10893.8|10892.8|383
1616028300000|2021-03-18 00:45:00|10895|10894|10895.1|10894.1|10895.9|10894.9|10893.2|10892.2|377
1616028600000|2021-03-18 00:50:00|10895.2|10894.2|10895.5|10894.5|10896.9|10896|10894.6|10893.6|453
1616028900000|2021-03-18 00:55:00|10895.4|10894.4|10896.2|10895.2|10897.7|10896.7|10895.2|10894.2|396
1616029200000|2021-03-18 01:00:00|10896.3|10895.3|10901.6|10900.6|10902.7|10901.7|10895.8|10894.8|569
1616029500000|2021-03-18 01:05:00|10901.5|10900.5|10903.9|10902.9|10903.9|10902.9|10900.1|10899.1|434
1616029800000|2021-03-18 01:10:00|10904|10903|10902.6|10901.6|10904.5|10903.7|10901.9|10901.1|361
1616030100000|2021-03-18 01:15:00|10902.5|10901.5|10903.7|10902.7|10904.3|10903.3|10901.6|10900.6|279
1616030400000|2021-03-18 01:20:00|10903.6|10902.6|10905.7|10904.7|10906.8|10905.8|10902.1|10901.1|403
1616030700000|2021-03-18 01:25:00|10905.6|10904.6|10908.4|10907.4|10910|10909|10905.4|10904.5|606
1616031000000|2021-03-18 01:30:00|10908.2|10907.2|10909.8|10908.8|10910.6|10909.6|10907.9|10906.9|420
1616031300000|2021-03-18 01:35:00|10909.7|10908.7|10910.2|10909.2|10913.2|10912.2|10909|10908|455
1616031600000|2021-03-18 01:40:00|10910.3|10909.3|10910.9|10909.9|10911.7|10910.7|10909.2|10908.2|357
1616031900000|2021-03-18 01:45:00|10910.8|10909.8|10909.6|10908.6|10911.2|10910.2|10908.8|10907.8|278
1616032200000|2021-03-18 01:50:00|10909.4|10908.4|10906.3|10905.3|10909.5|10908.5|10906.2|10905.2|266
1616032500000|2021-03-18 01:55:00|10906.4|10905.4|10906.8|10905.8|10907.2|10906.2|10905.6|10904.6|326
1616032800000|2021-03-18 02:00:00|10906.7|10905.7|10907.6|10906.6|10908.5|10907.5|10905.3|10904.3|333
1616033100000|2021-03-18 02:05:00|10907.7|10906.7|10908.4|10907.4|10910.1|10909.1|10907.6|10906.6|276
1616033400000|2021-03-18 02:10:00|10908.5|10907.5|10908.4|10907.4|10909.8|10908.8|10907.1|10906.1|310
1616033700000|2021-03-18 02:15:00|10908.6|10907.6|10908|10907|10908.6|10907.6|10906|10905.2|261
1616034000000|2021-03-18 02:20:00|10907.9|10906.9|10907.8|10906.8|10908.3|10907.3|10906.8|10905.8|140
1616034300000|2021-03-18 02:25:00|10907.7|10906.7|10906.3|10905.3|10908.1|10907.1|10905.7|10904.7|267
1616034600000|2021-03-18 02:30:00|10906.4|10905.4|10907.7|10906.7|10908|10907|10905.9|10904.9|233
1616034900000|2021-03-18 02:35:00|10907.8|10906.8|10904.6|10903.6|10907.9|10906.9|10904.4|10903.5|166
1616035200000|2021-03-18 02:40:00|10904.7|10903.7|10906|10905|10906.1|10905.1|10904.6|10903.6|199
1616035500000|2021-03-18 02:45:00|10905.9|10904.9|10907.9|10906.9|10909|10908|10905.4|10904.4|253
1616035800000|2021-03-18 02:50:00|10907.8|10906.8|10908.2|10907.2|10908.8|10907.8|10907.3|10906.3|175
1616036100000|2021-03-18 02:55:00|10908.3|10907.3|10907.7|10906.7|10909.1|10908.2|10907.1|10906.1|193
1616036400000|2021-03-18 03:00:00|10907.8|10906.8|10884.4|10883.4|10908.3|10907.3|10884|10883|773
1616036700000|2021-03-18 03:05:00|10884.5|10883.5|10888.6|10887.6|10888.6|10887.6|10863|10862|1343
1616037000000|2021-03-18 03:10:00|10888.5|10887.5|10881.9|10880.9|10888.5|10887.5|10880|10879|880
1616037300000|2021-03-18 03:15:00|10881.8|10880.8|10875.2|10874.2|10883.5|10882.5|10875.2|10874.2|604
1616037600000|2021-03-18 03:20:00|10875.3|10874.3|10876.1|10875.1|10880.4|10879.4|10873.3|10872.3|604
1616037900000|2021-03-18 03:25:00|10876.3|10875.3|10875.4|10874.4|10879.2|10878.2|10873.1|10872.1|717
1616038200000|2021-03-18 03:30:00|10875.7|10874.7|10879.8|10878.8|10882.9|10881.9|10874.8|10873.8|785
1616038500000|2021-03-18 03:35:00|10879.9|10878.9|10884.9|10883.9|10884.9|10883.9|10879.2|10878.2|619
1616038800000|2021-03-18 03:40:00|10885|10884|10881.8|10880.8|10885.1|10884.1|10879.9|10878.9|451
1616039100000|2021-03-18 03:45:00|10882.3|10881.3|10886.4|10885.4|10886.4|10885.4|10882.1|10881.1|400
1616039400000|2021-03-18 03:50:00|10886.2|10885.2|10887.8|10886.8|10888.7|10887.7|10885.3|10884.3|319
1616039700000|2021-03-18 03:55:00|10888|10887|10887.4|10886.4|10889.5|10888.5|10887.2|10886.2|329
1616040000000|2021-03-18 04:00:00|10887.6|10886.6|10890|10889|10890.4|10889.4|10886.6|10885.6|322
1616040300000|2021-03-18 04:05:00|10890.1|10889.1|10889.6|10888.6|10891.3|10890.3|10887.2|10886.2|338
1616040600000|2021-03-18 04:10:00|10889.7|10888.7|10898.2|10897.2|10900|10899|10889|10888|415
1616040900000|2021-03-18 04:15:00|10898.3|10897.3|10897.4|10896.4|10900.7|10899.7|10896.8|10895.9|454
1616041200000|2021-03-18 04:20:00|10897.3|10896.3|10896.7|10895.7|10898.1|10897.1|10895.1|10894.1|392
1616041500000|2021-03-18 04:25:00|10896.9|10895.9|10898.2|10897.2|10898.4|10897.4|10896.3|10895.3|269
1616041800000|2021-03-18 04:30:00|10898.3|10897.3|10897.6|10896.6|10898.6|10897.9|10895.2|10894.2|299
1616042100000|2021-03-18 04:35:00|10897.4|10896.4|10896.4|10895.4|10898.9|10897.9|10896|10895|186
1616042400000|2021-03-18 04:40:00|10896.3|10895.3|10895.5|10894.5|10897.5|10896.5|10895.1|10894.3|233
1616042700000|2021-03-18 04:45:00|10895.4|10894.4|10894.5|10893.5|10896.7|10895.7|10893.3|10892.3|415
1616043000000|2021-03-18 04:50:00|10894.6|10893.6|10893.9|10892.9|10894.6|10893.7|10891.7|10890.7|334
1616043300000|2021-03-18 04:55:00|10894|10893|10892.8|10891.8|10894.6|10893.6|10892.4|10891.4|260
1616043600000|2021-03-18 05:00:00|10892.7|10891.7|10891.5|10890.5|10893.8|10892.8|10890.3|10889.3|265
1616043900000|2021-03-18 05:05:00|10891.7|10890.7|10893.7|10892.7|10894.3|10893.3|10891.6|10890.6|205
1616044200000|2021-03-18 05:10:00|10893.8|10892.8|10893.7|10892.7|10894.9|10893.9|10893|10892|219
1616044500000|2021-03-18 05:15:00|10893.6|10892.6|10890.6|10889.6|10893.6|10892.6|10889.2|10888.2|270
1616044800000|2021-03-18 05:20:00|10890.8|10889.8|10890.8|10889.8|10893.1|10892.1|10890.2|10889.2|309
1616045100000|2021-03-18 05:25:00|10890.7|10889.7|10887.3|10886.3|10890.8|10889.8|10886.1|10885.2|424
1616045400000|2021-03-18 05:30:00|10887.4|10886.4|10888.8|10887.8|10889|10888|10886.6|10885.7|273
1616045700000|2021-03-18 05:35:00|10888.9|10887.9|10886.2|10885.2|10889.3|10888.3|10884.3|10883.3|283
1616046000000|2021-03-18 05:40:00|10886.1|10885.1|10888|10887|10888.1|10887.1|10885.1|10884.1|196
1616046300000|2021-03-18 05:45:00|10888.1|10887.1|10889.8|10888.8|10889.9|10889|10887.6|10886.7|274
1616046600000|2021-03-18 05:50:00|10889.7|10888.7|10887.3|10886.3|10889.9|10889|10887.1|10886.1|181
1616046900000|2021-03-18 05:55:00|10887.4|10886.4|10887.2|10886.2|10887.8|10887.1|10884.3|10883.3|366
1616047200000|2021-03-18 06:00:00|10887.3|10886.3|10888.6|10887.6|10889.4|10888.4|10886.2|10885.2|314
1616047500000|2021-03-18 06:05:00|10888.7|10887.7|10888.3|10887.3|10889.5|10888.5|10886.6|10885.6|250
1616047800000|2021-03-18 06:10:00|10888.2|10887.2|10888.6|10887.6|10889.7|10888.7|10887.5|10886.5|231
1616048100000|2021-03-18 06:15:00|10888.5|10887.5|10888.8|10887.8|10890.3|10889.3|10888.3|10887.3|142
1616048400000|2021-03-18 06:20:00|10888.9|10887.9|10888.2|10887.2|10889.4|10888.4|10888|10887|163
1616048700000|2021-03-18 06:25:00|10888.1|10887.1|10888.9|10887.9|10888.9|10887.9|10887.1|10886.1|241
1616049000000|2021-03-18 06:30:00|10888.8|10887.8|10890.2|10889.2|10890.3|10889.3|10888.8|10887.8|173
1616049300000|2021-03-18 06:35:00|10890.3|10889.3|10889.4|10888.4|10892|10891|10888.9|10887.9|181
1616049600000|2021-03-18 06:40:00|10889.3|10888.3|10887.7|10886.7|10889.7|10888.7|10887.3|10886.3|275
1616049900000|2021-03-18 06:45:00|10887.8|10886.8|10884.5|10883.5|10887.9|10886.9|10881.4|10880.4|343
1616050200000|2021-03-18 06:50:00|10884.6|10883.6|10884|10883|10885.1|10884.1|10882.2|10881.2|281
1616050500000|2021-03-18 06:55:00|10883.9|10882.9|10886|10885|10886.9|10885.9|10883.8|10882.8|313
1616050800000|2021-03-18 07:00:00|10886.4|10885.4|10883.8|10882.8|10887.4|10886.4|10883.5|10882.5|412
1616051100000|2021-03-18 07:05:00|10883.9|10882.9|10884.2|10883.2|10887.3|10886.3|10883.7|10882.7|501
1616051400000|2021-03-18 07:10:00|10884.1|10883.1|10886.5|10885.5|10886.6|10885.6|10883.8|10882.8|330
1616051700000|2021-03-18 07:15:00|10886.6|10885.6|10895.5|10894.5|10896.6|10895.6|10886.4|10885.4|598
1616052000000|2021-03-18 07:20:00|10895.6|10894.6|10904.5|10903.5|10904.8|10903.8|10895.1|10894.2|748
1616052300000|2021-03-18 07:25:00|10904.6|10903.6|10910.7|10909.7|10913.1|10912.1|10904.5|10903.5|943
1616052600000|2021-03-18 07:30:00|10910.6|10909.6|10915.4|10914.7|10917.8|10916.8|10909.9|10908.9|945
1616052900000|2021-03-18 07:35:00|10915.5|10914.8|10917.2|10916.2|10920.7|10919.7|10914.1|10913.1|789
1616053200000|2021-03-18 07:40:00|10917.1|10916.1|10924.7|10923.7|10925.1|10924.1|10916.6|10915.6|762
1616053500000|2021-03-18 07:45:00|10924.8|10923.8|10929|10928|10930.8|10929.8|10922.2|10921.4|786
1616053800000|2021-03-18 07:50:00|10928.9|10927.9|10925.3|10924.3|10929.2|10928.2|10919.3|10918.3|689
1616054100000|2021-03-18 07:55:00|10925.2|10924.2|10921.4|10920.4|10925.5|10924.5|10919.1|10918.1|638
1616054400000|2021-03-18 08:00:00|10921.3|10920.3|10917.8|10916.8|10924.4|10923.4|10916.7|10915.7|672
1616054700000|2021-03-18 08:05:00|10917.7|10916.7|10919.9|10918.9|10920.7|10919.7|10915.1|10914.1|559
1616055000000|2021-03-18 08:10:00|10920|10919|10918.2|10917.2|10920.1|10919.1|10916.2|10915.2|452
1616055300000|2021-03-18 08:15:00|10918.1|10917.4|10917.8|10916.8|10919.6|10918.7|10914.9|10913.9|524
1616055600000|2021-03-18 08:20:00|10917.7|10916.7|10915.6|10914.6|10918.6|10917.7|10915.1|10914.1|466
1616055900000|2021-03-18 08:25:00|10915.7|10914.7|10914.9|10914.2|10917.7|10916.7|10913.1|10912.1|443
1616056200000|2021-03-18 08:30:00|10915.1|10914.1|10914.4|10913.4|10916.9|10915.9|10912.8|10911.8|481
1616056500000|2021-03-18 08:35:00|10914.5|10913.5|10912.6|10911.6|10917.3|10916.3|10911.8|10910.9|469
1616056800000|2021-03-18 08:40:00|10912.5|10911.5|10918.6|10917.6|10918.7|10917.7|10911.7|10910.7|630
1616057100000|2021-03-18 08:45:00|10918.5|10917.5|10917.8|10916.8|10921.5|10920.7|10917.7|10916.7|583
1616057400000|2021-03-18 08:50:00|10917.9|10916.9|10915.9|10914.9|10923.1|10922.1|10915.8|10914.8|612
1616057700000|2021-03-18 08:55:00|10915.8|10914.8|10910.8|10909.8|10916.5|10915.5|10909.6|10908.6|688
1616058000000|2021-03-18 09:00:00|10910.9|10909.9|10911.9|10910.9|10913.6|10912.6|10909.5|10908.5|686
1616058300000|2021-03-18 09:05:00|10911.8|10910.8|10908.6|10907.6|10912.7|10911.7|10907|10906|575
1616058600000|2021-03-18 09:10:00|10908.7|10907.7|10907.3|10906.3|10909.2|10908.2|10905.3|10904.5|419
1616058900000|2021-03-18 09:15:00|10907.4|10906.4|10904.9|10903.9|10907.4|10906.4|10902.3|10901.3|511
1616059200000|2021-03-18 09:20:00|10904.8|10903.8|10901.2|10900.2|10904.8|10903.8|10900.9|10900.1|419
1616059500000|2021-03-18 09:25:00|10901.3|10900.3|10904|10903|10905.3|10904.3|10900.7|10899.7|441
1616059800000|2021-03-18 09:30:00|10903.7|10902.8|10901.6|10900.6|10904.2|10903.2|10900.5|10899.5|447
1616060100000|2021-03-18 09:35:00|10901.7|10900.7|10900.7|10899.7|10902.4|10901.4|10900.3|10899.4|383
1616060400000|2021-03-18 09:40:00|10900.8|10899.8|10900.4|10899.4|10903.6|10902.7|10899.3|10898.6|416
1616060700000|2021-03-18 09:45:00|10900.7|10899.7|10902.8|10901.8|10903.8|10902.9|10900.6|10899.6|441
1616061000000|2021-03-18 09:50:00|10902.7|10901.7|10906.4|10905.4|10906.8|10905.8|10902.1|10901.1|381
1616061300000|2021-03-18 09:55:00|10906.3|10905.3|10904|10903|10906.8|10905.8|10903.4|10902.4|430
1616061600000|2021-03-18 10:00:00|10903.9|10902.9|10901.7|10900.7|10905.5|10904.5|10900.5|10899.5|381
1616061900000|2021-03-18 10:05:00|10901.6|10900.6|10904.7|10903.7|10904.9|10903.9|10901|10900|311
1616062200000|2021-03-18 10:10:00|10904.8|10903.8|10908.2|10907.2|10909.3|10908.3|10903.3|10902.3|356
1616062500000|2021-03-18 10:15:00|10908.1|10907.1|10908.5|10907.5|10910.1|10909.1|10906.9|10905.9|359
1616062800000|2021-03-18 10:20:00|10908.6|10907.6|10910.5|10909.5|10910.9|10909.9|10907.6|10906.6|345
1616063100000|2021-03-18 10:25:00|10910.6|10909.6|10908.7|10907.7|10911.3|10910.3|10907.8|10906.9|356
1616063400000|2021-03-18 10:30:00|10908.5|10907.5|10905.8|10904.8|10908.6|10907.6|10904.7|10903.7|333
1616063700000|2021-03-18 10:35:00|10905.7|10904.7|10904|10903|10906.6|10905.6|10904|10903|339
1616064000000|2021-03-18 10:40:00|10904.1|10903.1|10904.6|10903.6|10904.8|10903.8|10903.4|10902.4|266
1616064300000|2021-03-18 10:45:00|10904.7|10903.7|10905.6|10904.6|10906|10905.2|10904.4|10903.5|292
1616064600000|2021-03-18 10:50:00|10905.7|10904.7|10902.4|10901.4|10905.7|10904.7|10899.6|10898.6|425
1616064900000|2021-03-18 10:55:00|10902.2|10901.2|10902.8|10901.8|10903.1|10902.1|10899.3|10898.3|348
1616065200000|2021-03-18 11:00:00|10902.9|10901.9|10898.1|10897.1|10902.9|10902|10897.6|10896.8|501
1616065500000|2021-03-18 11:05:00|10898|10897|10902.1|10901.1|10902.8|10901.9|10897.6|10896.6|340
1616065800000|2021-03-18 11:10:00|10902.2|10901.2|10899.8|10898.8|10902.3|10901.3|10898.3|10897.3|348
1616066100000|2021-03-18 11:15:00|10899.7|10898.7|10901.8|10900.8|10902.9|10901.9|10899.3|10898.4|384
1616066400000|2021-03-18 11:20:00|10901.7|10900.7|10903|10902|10903.3|10902.3|10900.5|10899.5|386
1616066700000|2021-03-18 11:25:00|10902.9|10901.9|10903.3|10902.3|10904.8|10903.8|10902.6|10901.7|314
1616067000000|2021-03-18 11:30:00|10903.4|10902.4|10904.5|10903.5|10904.9|10903.9|10902.6|10901.6|395
1616067300000|2021-03-18 11:35:00|10904.6|10903.6|10909|10908|10909.8|10908.8|10904.4|10903.4|548
1616067600000|2021-03-18 11:40:00|10909.1|10908.1|10908.2|10907.2|10910.2|10909.2|10907.7|10906.7|416
1616067900000|2021-03-18 11:45:00|10908.1|10907.1|10904.5|10903.5|10909.1|10908.1|10903.3|10902.3|443
1616068200000|2021-03-18 11:50:00|10904.6|10903.6|10906.1|10905.1|10906.8|10905.8|10904.3|10903.3|361
1616068500000|2021-03-18 11:55:00|10906.4|10905.4|10907.1|10906.1|10908.7|10907.7|10905.2|10904.2|414
1616068800000|2021-03-18 12:00:00|10907|10906|10904.6|10903.6|10909.3|10908.3|10903.7|10902.7|545
1616069100000|2021-03-18 12:05:00|10904.7|10903.7|10906.3|10905.3|10907.9|10906.9|10903.9|10902.9|525
1616069400000|2021-03-18 12:10:00|10906.4|10905.7|10908.8|10907.8|10908.9|10907.9|10905.5|10904.5|557
1616069700000|2021-03-18 12:15:00|10908.7|10907.7|10909.5|10908.5|10912|10911|10908.3|10907.3|644
1616070000000|2021-03-18 12:20:00|10909.4|10908.4|10911.2|10910.2|10913.7|10912.8|10909.3|10908.3|636
1616070300000|2021-03-18 12:25:00|10910.9|10909.9|10908.3|10903.1|10911.5|10910.7|10907|10903.1|382
1616070600000|2021-03-18 12:30:00|10907.9|10904|10907.5|10906.5|10912.5|10911.5|10905.8|10903.5|754
1616070900000|2021-03-18 12:35:00|10907.4|10906.4|10910.6|10909.6|10911.5|10910.5|10907.1|10906.1|711
1616071200000|2021-03-18 12:40:00|10910.3|10909.3|10910.6|10909.6|10913.8|10912.8|10909.5|10908.5|796
1616071500000|2021-03-18 12:45:00|10910.7|10909.7|10911.9|10910.9|10913.2|10912.2|10909.5|10908.5|561
1616071800000|2021-03-18 12:50:00|10912.1|10911.2|10911.3|10910.3|10913.1|10912.1|10910.7|10909.7|484
1616072100000|2021-03-18 12:55:00|10911.4|10910.4|10911.1|10910.1|10912.6|10911.8|10909.6|10908.6|526
1616072400000|2021-03-18 13:00:00|10911.2|10910.2|10912.6|10911.6|10914.8|10913.8|10911.2|10910.2|553
1616072700000|2021-03-18 13:05:00|10912.7|10911.7|10917.8|10916.8|10919.7|10918.8|10912.5|10911.5|587
1616073000000|2021-03-18 13:10:00|10917.7|10916.7|10920.9|10919.9|10921.1|10920.1|10917.4|10916.4|619
1616073300000|2021-03-18 13:15:00|10920.8|10919.8|10918.7|10917.7|10921.4|10920.4|10918.3|10917.3|596
1616073600000|2021-03-18 13:20:00|10918.6|10917.6|10919.3|10918.3|10920.1|10919.1|10917.7|10916.7|503
1616073900000|2021-03-18 13:25:00|10919.2|10918.2|10922.1|10921.1|10922.3|10921.3|10918.9|10917.9|379
1616074200000|2021-03-18 13:30:00|10921.9|10921.2|10917.4|10916.4|10923.1|10922.3|10916.4|10915.4|501
1616074500000|2021-03-18 13:35:00|10917.5|10916.5|10920.1|10919.1|10920.9|10920.1|10917.5|10916.5|423
1616074800000|2021-03-18 13:40:00|10920.2|10919.2|10915.9|10914.9|10920.2|10919.2|10915.3|10914.3|438
1616075100000|2021-03-18 13:45:00|10915.8|10914.8|10920.7|10919.7|10921.4|10920.4|10915.8|10914.8|414
1616075400000|2021-03-18 13:50:00|10920.6|10919.6|10919.7|10918.7|10920.8|10919.9|10918|10917|396
1616075700000|2021-03-18 13:55:00|10919.8|10918.8|10918.2|10917.2|10920.7|10919.7|10916.9|10916.1|475
1616076000000|2021-03-18 14:00:00|10918.3|10917.3|10911.3|10910.3|10918.8|10917.8|10910.7|10909.8|717
1616076300000|2021-03-18 14:05:00|10911.2|10910.2|10913.8|10912.8|10915.2|10914.2|10908.1|10907.3|633
1616076600000|2021-03-18 14:10:00|10913.7|10912.7|10913.7|10912.7|10915.4|10914.4|10913.2|10912.2|472
1616076900000|2021-03-18 14:15:00|10913.6|10912.6|10917.6|10916.6|10918.4|10917.5|10913.6|10912.6|645
1616077200000|2021-03-18 14:20:00|10917.5|10916.5|10919.6|10918.9|10920.2|10919.2|10917.3|10916.3|507
1616077500000|2021-03-18 14:25:00|10919.5|10918.8|10917.7|10916.7|10920.4|10919.4|10914.5|10913.7|742
1616077800000|2021-03-18 14:30:00|10917.8|10916.8|10916.7|10915.7|10921.1|10920.1|10915.7|10914.9|746
1616078100000|2021-03-18 14:35:00|10916.9|10915.9|10905.6|10904.6|10918.5|10917.6|10905.1|10904.1|769
1616078400000|2021-03-18 14:40:00|10905.5|10904.5|10908.6|10907.6|10909.1|10908.2|10902.4|10901.4|799
1616078700000|2021-03-18 14:45:00|10908.7|10907.7|10909.5|10908.5|10910.9|10910|10907.3|10906.4|597
1616079000000|2021-03-18 14:50:00|10909.3|10908.3|10904.5|10903.5|10910.8|10909.8|10904.5|10903.5|534
1616079300000|2021-03-18 14:55:00|10904.3|10903.6|10906.4|10905.4|10907.8|10906.8|10904.3|10903.4|559
1616079600000|2021-03-18 15:00:00|10906.5|10905.5|10906|10905|10907.9|10906.9|10903.7|10902.8|548
1616079900000|2021-03-18 15:05:00|10906.1|10905.1|10904.7|10903.7|10906.9|10905.9|10903.7|10902.7|415
1616080200000|2021-03-18 15:10:00|10904.8|10903.8|10904.9|10903.9|10906.1|10905.1|10903.8|10902.8|393
1616080500000|2021-03-18 15:15:00|10904.8|10903.8|10904.3|10903.3|10905|10904|10902.5|10901.7|368
1616080800000|2021-03-18 15:20:00|10904.2|10903.2|10906.1|10905.1|10906.3|10905.3|10903.3|10902.4|426
1616081100000|2021-03-18 15:25:00|10906|10905|10901|10900|10906.5|10905.6|10900.4|10899.7|502
1616081400000|2021-03-18 15:30:00|10900.9|10899.9|10900.7|10900|10901.8|10900.9|10899.6|10898.6|437
1616081700000|2021-03-18 15:35:00|10900.8|10899.8|10903.7|10902.7|10903.8|10902.8|10900.1|10899.1|380
1616082000000|2021-03-18 15:40:00|10903.6|10902.6|10903.3|10902.3|10904|10903.1|10902.3|10901.5|448
1616082300000|2021-03-18 15:45:00|10903.4|10902.4|10904.8|10903.8|10905.8|10904.9|10901.5|10900.5|445
1616082600000|2021-03-18 15:50:00|10904.7|10903.7|10901.7|10900.7|10905.6|10904.6|10900.4|10899.6|679
1616082900000|2021-03-18 15:55:00|10901.6|10900.6|10897.5|10896.5|10904.9|10903.9|10896|10895.3|803
1616083200000|2021-03-18 16:00:00|10897.3|10896.6|10895.1|10894.4|10898.9|10897.9|10892.3|10891.4|761
1616083500000|2021-03-18 16:05:00|10895|10894.3|10898.6|10897.6|10899.8|10898.8|10894.5|10893.8|527
1616083800000|2021-03-18 16:10:00|10898.5|10897.5|10894.4|10893.4|10898.5|10897.5|10893.7|10892.7|572
1616084100000|2021-03-18 16:15:00|10894.5|10893.5|10896.4|10895.4|10897.6|10896.7|10893.7|10892.7|473
1616084400000|2021-03-18 16:20:00|10896.6|10895.6|10895.8|10894.8|10897.1|10896.1|10893.8|10892.8|461
1616084700000|2021-03-18 16:25:00|10895.9|10894.9|10897.7|10896.7|10898.6|10897.6|10895.1|10894.3|397
1616085000000|2021-03-18 16:30:00|10897.8|10896.8|10898.5|10897.5|10899.7|10898.8|10897.5|10896.5|406
1616085300000|2021-03-18 16:35:00|10898.6|10897.6|10902.1|10901.1|10902.3|10901.3|10898.3|10897.3|368
1616085600000|2021-03-18 16:40:00|10902.2|10901.2|10903.3|10902.3|10904.2|10903.5|10900.9|10899.9|395
1616085900000|2021-03-18 16:45:00|10903.5|10902.5|10903.6|10902.6|10904.1|10903.2|10902.6|10901.7|338
1616086200000|2021-03-18 16:50:00|10903.4|10902.4|10903.8|10902.8|10904.6|10903.8|10902.6|10901.7|355
1616086500000|2021-03-18 16:55:00|10903.9|10902.9|10905.6|10904.6|10906.3|10905.4|10903|10902.2|504
1616086800000|2021-03-18 17:00:00|10905.2|10904.5|10904.1|10903.1|10906.1|10905.1|10903.7|10902.7|433
1616087100000|2021-03-18 17:05:00|10904.2|10903.2|10906.7|10905.7|10906.8|10905.8|10903.7|10902.7|400
1616087400000|2021-03-18 17:10:00|10906.6|10905.6|10903.5|10902.5|10907|10906.2|10903.2|10902.4|443
1616087700000|2021-03-18 17:15:00|10903.6|10902.6|10901.1|10900.1|10903.8|10902.8|10900.1|10899.4|340
1616088000000|2021-03-18 17:20:00|10901|10900|10899.1|10898.1|10901.4|10900.5|10898.6|10897.8|381
1616088300000|2021-03-18 17:25:00|10899|10898|10900.3|10899.3|10901.2|10900.2|10896.7|10896|407
1616088600000|2021-03-18 17:30:00|10900.6|10899.6|10898.5|10897.5|10900.8|10899.8|10898.3|10897.4|259
1616088900000|2021-03-18 17:35:00|10898.4|10897.4|10900.7|10899.7|10901.4|10900.4|10898.3|10897.3|332
1616089200000|2021-03-18 17:40:00|10900.8|10899.8|10901|10900|10902.6|10901.6|10900.7|10899.7|285
1616089500000|2021-03-18 17:45:00|10901.1|10900.1|10899.7|10898.7|10902.5|10901.6|10898.2|10897.2|335
1616089800000|2021-03-18 17:50:00|10899.5|10898.5|10900.1|10899.1|10901.1|10900.4|10899.1|10898.1|340
1616090100000|2021-03-18 17:55:00|10900.2|10899.2|10899.7|10898.7|10900.5|10899.7|10898.3|10897.6|235
1616090400000|2021-03-18 18:00:00|10899.6|10898.6|10900|10899|10900.7|10899.7|10898.9|10898.1|291
1616090700000|2021-03-18 18:05:00|10900.2|10899.2|10899.2|10898.5|10900.5|10899.6|10898.8|10897.8|274
1616091000000|2021-03-18 18:10:00|10899.3|10898.6|10899.4|10898.4|10901|10900.1|10899.2|10898.3|278
1616091300000|2021-03-18 18:15:00|10899.3|10898.3|10900.8|10899.8|10901|10900|10899.1|10898.2|294
1616091600000|2021-03-18 18:20:00|10900.7|10899.7|10900.8|10899.8|10901.1|10900.1|10898.5|10897.5|338
1616091900000|2021-03-18 18:25:00|10900.9|10899.9|10900.6|10899.6|10901|10900|10899.2|10898.2|332
1616092200000|2021-03-18 18:30:00|10900.4|10899.4|10901.1|10900.1|10902.2|10901.4|10899|10898|294
1616092500000|2021-03-18 18:35:00|10901|10900|10902.7|10901.7|10903.5|10902.5|10900.9|10899.9|329
1616092800000|2021-03-18 18:40:00|10902.8|10901.8|10901.4|10900.4|10903.5|10902.6|10901.1|10900.1|371
1616093100000|2021-03-18 18:45:00|10901.3|10900.3|10899.4|10898.4|10901.5|10900.5|10898.9|10898|392
1616093400000|2021-03-18 18:50:00|10899.6|10898.6|10899.2|10898.2|10900.5|10899.7|10898.1|10897.2|391
1616093700000|2021-03-18 18:55:00|10899.3|10898.3|10900.4|10899.4|10900.7|10899.7|10897.9|10896.9|413
1616094000000|2021-03-18 19:00:00|10900|10899|10897.9|10896.9|10901.9|10900.9|10897.7|10896.7|474
1616094300000|2021-03-18 19:05:00|10898.1|10897.1|10897.6|10896.6|10899.3|10898.3|10897.3|10896.4|386
1616094600000|2021-03-18 19:10:00|10897.2|10896.5|10894.3|10893.6|10898|10897.2|10894.3|10893.4|348
1616094900000|2021-03-18 19:15:00|10894.4|10893.7|10891.1|10890.1|10894.7|10893.8|10891|10890|454
1616095200000|2021-03-18 19:20:00|10891.2|10890.2|10886.4|10885.7|10891.2|10890.2|10886|10885.2|571
1616095500000|2021-03-18 19:25:00|10886.3|10885.3|10883.9|10883.2|10887.4|10886.4|10883.8|10882.8|443
1616095800000|2021-03-18 19:30:00|10884|10883.3|10883.4|10882.7|10885.1|10884.1|10883.4|10882.5|380
1616096100000|2021-03-18 19:35:00|10883.6|10882.4|10884.5|10883.5|10885.4|10884.5|10883.1|10882.2|304
1616096400000|2021-03-18 19:40:00|10884.2|10883.2|10883.2|10882.2|10884.6|10883.9|10882.5|10881.6|360
1616096700000|2021-03-18 19:45:00|10883.3|10882.3|10884.1|10883.1|10885.4|10884.6|10883.1|10882.2|352
1616097000000|2021-03-18 19:50:00|10884.2|10883.2|10887.1|10886.1|10888.3|10887.4|10884.1|10883.1|404
1616097300000|2021-03-18 19:55:00|10887|10886|10888.3|10887.3|10889.4|10888.4|10885.8|10884.8|392
1616097600000|2021-03-18 20:00:00|10888.4|10887.4|10888.3|10887.3|10889.2|10888.2|10888.2|10887.2|253
1616097900000|2021-03-18 20:05:00|10888.4|10887.4|10888.1|10887.1|10888.7|10887.7|10887.4|10886.4|234
1616098200000|2021-03-18 20:10:00|10887.9|10886.9|10891.3|10890.3|10891.4|10890.5|10887.7|10886.7|345
1616098500000|2021-03-18 20:15:00|10891.4|10890.4|10890.8|10889.8|10891.5|10890.7|10890.6|10889.7|134
1616098800000|2021-03-18 20:20:00|10890.9|10889.9|10891|10890|10891.7|10890.7|10890.5|10889.6|156
1616099100000|2021-03-18 20:25:00|10891.1|10890.1|10891.4|10890.4|10892.4|10891.4|10891|10890|151
1616099400000|2021-03-18 20:30:00|10891.5|10890.5|10890.9|10889.9|10891.5|10890.5|10890|10889.1|172
1616099700000|2021-03-18 20:35:00|10890.8|10889.8|10890.9|10889.9|10891.4|10890.4|10890.4|10889.4|95
1616100000000|2021-03-18 20:40:00|10891|10890|10889.6|10888.6|10891.3|10890.5|10889.4|10888.4|121
1616100300000|2021-03-18 20:45:00|10889.5|10888.5|10889.7|10888.7|10890.8|10889.8|10889.2|10888.2|164
1616100600000|2021-03-18 20:50:00|10889.6|10888.6|10890|10889|10890.7|10889.7|10889.3|10888.3|246
1616100900000|2021-03-18 20:55:00|10889.9|10888.9|10889.6|10888.6|10890.4|10889.2|10889.2|10888.2|137
1616101200000|2021-03-18 21:00:00|10889.9|10888.3|10895.8|10889.8|10895.8|10889.8|10889.9|10887.1|43
1616101500000|2021-03-18 21:05:00|10895.7|10889.7|10895|10890.6|10896.7|10890.7|10894.9|10889|848
1616101800000|2021-03-18 21:10:00|10894.9|10889.8|10895.1|10889.1|10896.6|10890.6|10894.3|10888.3|1022
1616102100000|2021-03-18 21:15:00|10896.3|10890.3|10895.8|10889.8|10896.9|10890.9|10894.3|10888.3|916
1616102400000|2021-03-18 21:20:00|10895.9|10889.9|10893.8|10891.7|10898.5|10892.5|10893.7|10889.2|1247
1616102700000|2021-03-18 21:25:00|10894.1|10891.9|10894.4|10889.1|10899.2|10893.9|10893.2|10887.6|611
1616103000000|2021-03-18 21:30:00|10893.7|10889.4|10895.4|10889.4|10896.4|10890.9|10892.7|10886.7|276
1616103300000|2021-03-18 21:35:00|10895.5|10889.5|10896|10891.1|10897.2|10891.8|10895|10889.1|719
1616103600000|2021-03-18 21:40:00|10896.1|10890.8|10895.3|10889.3|10896.8|10891.5|10894.1|10888.1|1383
1616103900000|2021-03-18 21:45:00|10895.7|10889.7|10894.2|10888.2|10896.3|10890.7|10893.2|10887.2|750
1616104200000|2021-03-18 21:50:00|10894.3|10888.3|10898.1|10892.1|10898.6|10892.8|10894|10888|767
1616104500000|2021-03-18 21:55:00|10898|10892|10896.2|10891.7|10898|10892.5|10893.9|10887.9|1010
1616104800000|2021-03-18 22:00:00|10896.7|10891.3|10893.7|10892.2|10896.7|10892.7|10892.3|10889.9|775
1616105100000|2021-03-18 22:05:00|10893.4|10892.4|10893|10892|10893.7|10892.7|10892.5|10891.2|515
1616105400000|2021-03-18 22:10:00|10892.9|10891.9|10892.7|10891.7|10893.2|10892.2|10892.4|10891.4|438
1616105700000|2021-03-18 22:15:00|10892.6|10891.6|10892.6|10891.6|10893.9|10892.9|10892.4|10891.4|224
1616106000000|2021-03-18 22:20:00|10892.5|10891.5|10894.3|10893.3|10894.3|10893.3|10891.8|10890.8|326
1616106300000|2021-03-18 22:25:00|10894.2|10893.2|10897.3|10896.3|10898.1|10897.1|10894.2|10893.2|193
1616106600000|2021-03-18 22:30:00|10897.4|10896.4|10896.7|10895.7|10897.5|10896.5|10895.6|10894.6|161
1616106900000|2021-03-18 22:35:00|10896.6|10895.6|10895.4|10894.4|10897.3|10896.3|10895.3|10894.3|148
1616107200000|2021-03-18 22:40:00|10895.5|10894.5|10896.3|10895.3|10896.8|10895.8|10895.4|10894.4|83
1616107500000|2021-03-18 22:45:00|10896.2|10895.2|10895.4|10894.4|10896.2|10895.2|10894.8|10893.8|128
1616107800000|2021-03-18 22:50:00|10895.3|10894.3|10895.6|10894.6|10895.7|10894.7|10895.2|10894.2|69
1616108100000|2021-03-18 22:55:00|10895.5|10894.5|10897.4|10896.4|10897.9|10896.9|10895.1|10894.1|123
1616108400000|2021-03-18 23:00:00|10897.5|10896.5|10893.7|10892.7|10898.3|10897.3|10893.5|10892.5|184
1616108700000|2021-03-18 23:05:00|10893.6|10892.6|10895.9|10894.9|10896.5|10895.5|10893.6|10892.6|161
1616109000000|2021-03-18 23:10:00|10895.8|10894.8|10892.9|10891.9|10895.9|10894.9|10892.9|10891.9|122
1616109300000|2021-03-18 23:15:00|10893|10892|10892.3|10891.3|10893.3|10892.3|10892.2|10891.2|118
1616109600000|2021-03-18 23:20:00|10892.4|10891.4|10892.3|10891.3|10892.7|10891.8|10892.2|10891.2|76
1616109900000|2021-03-18 23:25:00|10892.2|10891.2|10892|10891|10893.1|10892.3|10891.3|10890.3|165
1616110200000|2021-03-18 23:30:00|10891.9|10890.9|10893.3|10892.3|10893.4|10892.4|10891.7|10890.6|166
1616110500000|2021-03-18 23:35:00|10893.2|10892.2|10894.6|10893.6|10894.7|10893.7|10892.7|10891.7|163
1616110800000|2021-03-18 23:40:00|10894.4|10893.4|10895|10894|10895.4|10894.5|10893.8|10892.9|209
1616111100000|2021-03-18 23:45:00|10894.9|10893.9|10893.9|10892.9|10895.5|10894.5|10893.3|10892.3|214
1616111400000|2021-03-18 23:50:00|10893.8|10892.8|10894.5|10893.5|10895|10894|10892.7|10891.7|214
1616111700000|2021-03-18 23:55:00|10894.6|10893.6|10893.9|10892.9|10895.1|10894.1|10892.9|10891.9|207
1616112000000|2021-03-19 00:00:00|10893.8|10892.8|10897.9|10896.9|10898.7|10897.7|10893.6|10892.6|375
1616112300000|2021-03-19 00:05:00|10898|10897|10896.5|10895.5|10899.7|10898.7|10896.4|10895.4|197
1616112600000|2021-03-19 00:10:00|10896.4|10895.4|10898.5|10897.5|10899.2|10898.2|10896.3|10895.3|133
1616112900000|2021-03-19 00:15:00|10898.4|10897.4|10902|10901|10902.4|10901.6|10897.7|10896.7|248
1616113200000|2021-03-19 00:20:00|10901.9|10900.9|10902.5|10901.5|10903.3|10902.4|10900.7|10899.7|199
1616113500000|2021-03-19 00:25:00|10902.7|10901.7|10901.7|10900.7|10904.7|10903.7|10901.4|10900.4|268
1616113800000|2021-03-19 00:30:00|10902.1|10901.1|10905|10904|10905.6|10904.6|10902.1|10901.1|356
1616114100000|2021-03-19 00:35:00|10904.9|10903.9|10906|10905|10906.8|10905.8|10904.6|10903.7|297
1616114400000|2021-03-19 00:40:00|10905.9|10904.9|10906.2|10905.2|10907|10906.2|10905.6|10904.6|243
1616114700000|2021-03-19 00:45:00|10906.1|10905.1|10903.7|10902.7|10907.3|10906.3|10903.6|10902.6|332
1616115000000|2021-03-19 00:50:00|10903.6|10902.6|10908.8|10907.8|10909.7|10908.7|10903|10902|603
1616115300000|2021-03-19 00:55:00|10908.6|10907.6|10907.8|10906.8|10908.9|10907.9|10907.4|10906.4|416
1616115600000|2021-03-19 01:00:00|10907.6|10906.6|10909.7|10908.7|10911.3|10910.3|10906.4|10905.4|408
1616115900000|2021-03-19 01:05:00|10909.6|10908.6|10909.1|10908.1|10911|10910.1|10908.5|10907.5|268
1616116200000|2021-03-19 01:10:00|10909.2|10908.2|10908.7|10907.7|10910.5|10909.5|10908.4|10907.6|374
1616116500000|2021-03-19 01:15:00|10908.6|10907.6|10907.5|10906.5|10909.4|10908.5|10907.1|10906.1|355
1616116800000|2021-03-19 01:20:00|10907.6|10906.6|10909.8|10909.1|10910.1|10909.2|10907.6|10906.6|355
1616117100000|2021-03-19 01:25:00|10909.9|10909.2|10909.5|10908.5|10910.2|10909.4|10908|10907|375
1616117400000|2021-03-19 01:30:00|10909.6|10908.6|10907.5|10906.5|10909.6|10908.7|10907.4|10906.4|406
1616117700000|2021-03-19 01:35:00|10907.4|10906.4|10903.8|10902.8|10908.2|10907.2|10903.7|10902.7|368
1616118000000|2021-03-19 01:40:00|10903.9|10902.9|10905.4|10904.4|10905.8|10904.8|10903.5|10902.5|472
1616118300000|2021-03-19 01:45:00|10905.3|10904.3|10906|10905|10907.5|10906.5|10905.2|10904.2|366
1616118600000|2021-03-19 01:50:00|10906.1|10905.1|10905.3|10904.3|10906.8|10905.8|10905.1|10904.1|305
1616118900000|2021-03-19 01:55:00|10905.2|10904.2|10903.6|10902.6|10905.5|10904.5|10903.4|10902.4|278
1616119200000|2021-03-19 02:00:00|10903.7|10902.7|10901.8|10900.8|10904.3|10903.3|10901.4|10900.4|298
1616119500000|2021-03-19 02:05:00|10901.7|10900.7|10902.4|10901.4|10903.8|10902.8|10900.9|10899.9|326
1616119800000|2021-03-19 02:10:00|10902.3|10901.3|10903.3|10902.3|10903.7|10902.7|10901.8|10900.8|158
1616120100000|2021-03-19 02:15:00|10903.4|10902.4|10904.2|10903.2|10904.7|10903.7|10903.1|10902.2|228
1616120400000|2021-03-19 02:20:00|10904.1|10903.1|10903.6|10902.6|10904.4|10903.4|10903.3|10902.3|306
1616120700000|2021-03-19 02:25:00|10903.7|10902.7|10902.7|10901.7|10904|10903|10901.9|10901.1|232
1616121000000|2021-03-19 02:30:00|10902.3|10901.6|10902.9|10901.9|10903.2|10902.3|10902|10901|259
1616121300000|2021-03-19 02:35:00|10903|10902|10903.1|10902.1|10903.4|10902.4|10902.1|10901.1|178
1616121600000|2021-03-19 02:40:00|10903.2|10902.2|10902.8|10901.8|10903.4|10902.4|10901.9|10901|221
1616121900000|2021-03-19 02:45:00|10902.7|10901.7|10898.6|10897.6|10902.8|10901.8|10898.5|10897.5|319
1616122200000|2021-03-19 02:50:00|10898.5|10897.5|10899.4|10898.4|10899.9|10898.9|10897.7|10896.7|295
1616122500000|2021-03-19 02:55:00|10899.5|10898.5|10898.8|10897.8|10899.6|10898.6|10897.8|10896.8|324
1616122800000|2021-03-19 03:00:00|10898.7|10897.7|10899.7|10898.7|10900.7|10899.7|10898.7|10897.7|332
1616123100000|2021-03-19 03:05:00|10899.8|10898.8|10899.6|10898.6|10900.5|10899.5|10898.4|10897.6|338
1616123400000|2021-03-19 03:10:00|10899.7|10898.7|10898.3|10897.3|10900|10899|10897.9|10896.9|205
1616123700000|2021-03-19 03:15:00|10898.2|10897.2|10896.6|10895.6|10898.6|10897.6|10896.1|10895.1|407
1616124000000|2021-03-19 03:20:00|10896.7|10895.7|10894.2|10893.2|10897.5|10896.5|10894|10893|378
1616124300000|2021-03-19 03:25:00|10894.3|10893.3|10896|10895|10897.5|10896.5|10894|10893|486
1616124600000|2021-03-19 03:30:00|10896.1|10895.1|10896.7|10895.7|10896.8|10895.8|10893.2|10892.4|415
1616124900000|2021-03-19 03:35:00|10896.6|10895.6|10903.4|10902.4|10905.8|10904.8|10893.8|10892.8|447
1616125200000|2021-03-19 03:40:00|10903.5|10902.5|10895.4|10894.4|10913.7|10912.7|10891.2|10890.2|993
1616125500000|2021-03-19 03:45:00|10895.5|10894.5|10896.9|10895.9|10902.8|10901.8|10894.2|10893.2|584
1616125800000|2021-03-19 03:50:00|10897|10896|10894.5|10893.5|10897|10896|10891|10890|711
1616126100000|2021-03-19 03:55:00|10894.6|10893.6|10888.1|10887.1|10894.7|10893.7|10886.9|10885.9|655
1616126400000|2021-03-19 04:00:00|10888.2|10887.2|10891.3|10890.3|10891.8|10890.8|10886.3|10885.3|560
1616126700000|2021-03-19 04:05:00|10891.1|10890.1|10890.9|10889.9|10891.6|10890.6|10888.6|10887.6|334
1616127000000|2021-03-19 04:10:00|10890.5|10889.5|10891.6|10890.6|10892.4|10891.4|10888.6|10887.6|404
1616127300000|2021-03-19 04:15:00|10891.5|10890.5|10891.8|10890.8|10893.5|10892.5|10890.9|10889.9|308
1616127600000|2021-03-19 04:20:00|10891.7|10890.7|10893.5|10892.5|10894.6|10893.6|10891.7|10890.7|262
1616127900000|2021-03-19 04:25:00|10893.4|10892.4|10892.3|10891.3|10893.6|10892.6|10889.7|10888.7|252
1616128200000|2021-03-19 04:30:00|10892.4|10891.4|10892.6|10891.6|10894.4|10893.4|10891|10890|254
1616128500000|2021-03-19 04:35:00|10892.5|10891.5|10891.8|10890.8|10892.6|10891.6|10890.4|10889.4|204
1616128800000|2021-03-19 04:40:00|10891.6|10890.6|10891.6|10890.6|10891.9|10890.9|10890.2|10889.2|234
1616129100000|2021-03-19 04:45:00|10891.4|10890.4|10886.5|10885.5|10891.7|10890.7|10886.2|10885.3|258
1616129400000|2021-03-19 04:50:00|10886.3|10885.3|10887.7|10886.7|10888.2|10887.4|10885|10884.1|287
1616129700000|2021-03-19 04:55:00|10887.6|10886.6|10887|10886.3|10887.8|10887|10885.4|10884.6|224
1616130000000|2021-03-19 05:00:00|10886.9|10886.2|10886.6|10885.6|10887.5|10886.5|10883.5|10882.6|315
1616130300000|2021-03-19 05:05:00|10886.5|10885.5|10886.4|10885.4|10887.6|10886.6|10885.7|10884.7|205
1616130600000|2021-03-19 05:10:00|10886.3|10885.3|10887.3|10886.3|10887.8|10886.9|10885.7|10884.7|214
1616130900000|2021-03-19 05:15:00|10887.2|10886.5|10888.4|10887.4|10889.8|10888.8|10887.1|10886.3|193
1616131200000|2021-03-19 05:20:00|10888.5|10887.5|10888.4|10887.4|10888.9|10887.9|10887.9|10887|161
1616131500000|2021-03-19 05:25:00|10888.3|10887.3|10891.6|10890.6|10891.7|10890.7|10888.2|10887.2|261
1616131800000|2021-03-19 05:30:00|10892.1|10891.1|10889.3|10888.3|10892.3|10891.3|10889.1|10888.3|237
1616132100000|2021-03-19 05:35:00|10889.6|10888.6|10889.5|10888.5|10891.1|10890.1|10889.3|10888.5|148
1616132400000|2021-03-19 05:40:00|10889.6|10888.9|10890|10889|10891.3|10890.3|10888.8|10887.8|208
1616132700000|2021-03-19 05:45:00|10889.6|10888.6|10888.7|10887.7|10890.2|10889.2|10887.8|10886.8|167
1616133000000|2021-03-19 05:50:00|10888.8|10887.8|10889|10888|10889.7|10888.7|10888|10887|200
1616133300000|2021-03-19 05:55:00|10889.1|10888.1|10889.4|10888.4|10889.7|10888.8|10887|10886.1|333
1616133600000|2021-03-19 06:00:00|10889.3|10888.3|10889|10888|10891.3|10890.3|10888.4|10887.4|359
1616133900000|2021-03-19 06:05:00|10889.1|10888.1|10888.3|10887.3|10889.5|10888.5|10887.3|10886.3|291
1616134200000|2021-03-19 06:10:00|10888.4|10887.4|10887.6|10886.6|10889.5|10888.6|10887.3|10886.3|245
1616134500000|2021-03-19 06:15:00|10887.4|10886.7|10881.6|10880.6|10887.4|10886.7|10880.3|10879.3|392
1616134800000|2021-03-19 06:20:00|10881.5|10880.9|10881.7|10881|10882.4|10881.4|10878.8|10877.8|336
1616135100000|2021-03-19 06:25:00|10881.8|10880.8|10881.8|10880.8|10882.5|10881.5|10879.6|10878.6|327
1616135400000|2021-03-19 06:30:00|10881.9|10880.9|10882.7|10881.7|10884.6|10883.6|10879.5|10878.5|294
1616135700000|2021-03-19 06:35:00|10882.8|10881.8|10878.5|10877.5|10882.9|10881.9|10876.9|10875.9|309
1616136000000|2021-03-19 06:40:00|10878.6|10877.6|10875.3|10874.3|10878.9|10877.9|10875.2|10874.2|289
1616136300000|2021-03-19 06:45:00|10875.4|10874.4|10879.2|10878.2|10879.6|10878.6|10875.3|10874.3|343
1616136600000|2021-03-19 06:50:00|10879.1|10878.1|10878.3|10877.3|10879.2|10878.2|10875.4|10874.4|302
1616136900000|2021-03-19 06:55:00|10878.1|10877.1|10879.1|10878.1|10879.8|10878.8|10876.9|10875.9|207
1616137200000|2021-03-19 07:00:00|10879.2|10878.2|10882.3|10881.3|10882.8|10881.8|10877.7|10876.7|392
1616137500000|2021-03-19 07:05:00|10882.2|10881.2|10882.9|10881.9|10883.8|10882.8|10881.3|10880.5|423
1616137800000|2021-03-19 07:10:00|10882.8|10881.8|10883.9|10882.9|10884.7|10883.7|10880.6|10879.6|369
1616138100000|2021-03-19 07:15:00|10884|10883|10880.9|10879.9|10884.5|10883.5|10880.3|10879.3|500
1616138400000|2021-03-19 07:20:00|10881|10880|10881.3|10880.3|10883.5|10882.5|10880.5|10879.5|286
1616138700000|2021-03-19 07:25:00|10881.5|10880.5|10882.7|10881.7|10882.9|10881.9|10880.5|10879.5|262
1616139000000|2021-03-19 07:30:00|10882.6|10881.6|10875.3|10874.3|10882.6|10881.6|10873.4|10872.4|540
1616139300000|2021-03-19 07:35:00|10875.2|10874.2|10874.3|10873.3|10875.8|10874.8|10872.7|10871.9|419
1616139600000|2021-03-19 07:40:00|10874.2|10873.2|10874.9|10873.9|10876.1|10875.3|10872.2|10871.2|288
1616139900000|2021-03-19 07:45:00|10874.8|10873.8|10876.1|10875.1|10876.5|10875.5|10874.6|10873.6|258
1616140200000|2021-03-19 07:50:00|10876.2|10875.2|10876.4|10875.4|10878.5|10877.5|10875.3|10874.3|361
1616140500000|2021-03-19 07:55:00|10876.5|10875.5|10875.5|10874.5|10877.5|10876.5|10875.3|10874.5|413
1616140800000|2021-03-19 08:00:00|10875.4|10874.4|10873.1|10872.1|10876.7|10875.9|10872.2|10871.2|570
1616141100000|2021-03-19 08:05:00|10873|10872|10871.5|10870.5|10875.9|10875.1|10871.3|10870.4|449
1616141400000|2021-03-19 08:10:00|10871.9|10870.9|10868.3|10867.3|10873|10872.2|10868.1|10867.2|393
1616141700000|2021-03-19 08:15:00|10868.2|10867.2|10862|10861|10870.4|10869.4|10861.7|10860.7|492
1616142000000|2021-03-19 08:20:00|10861.9|10860.9|10864.4|10863.4|10864.9|10863.9|10861.3|10860.3|557
1616142300000|2021-03-19 08:25:00|10864.3|10863.3|10866.7|10865.7|10867.9|10866.9|10863.5|10862.5|438
1616142600000|2021-03-19 08:30:00|10866.8|10866|10866.8|10865.8|10867|10866|10864.7|10863.7|337
1616142900000|2021-03-19 08:35:00|10866.7|10866|10869|10868|10869.3|10868.3|10864.9|10863.9|396
1616143200000|2021-03-19 08:40:00|10869.1|10868.1|10866.5|10865.5|10869.2|10868.2|10865.9|10864.9|268
1616143500000|2021-03-19 08:45:00|10866.6|10865.6|10865.7|10864.7|10867.9|10866.9|10865.3|10864.3|330
1616143800000|2021-03-19 08:50:00|10865.9|10864.9|10868.3|10867.3|10868.4|10867.4|10865.7|10864.7|264
1616144100000|2021-03-19 08:55:00|10868.4|10867.4|10865.3|10864.3|10868.5|10867.5|10863.5|10862.5|370
1616144400000|2021-03-19 09:00:00|10865.4|10864.4|10865.3|10864.3|10867.7|10866.8|10864.1|10863.3|332
1616144700000|2021-03-19 09:05:00|10865.4|10864.4|10866.8|10865.8|10867.6|10866.6|10865.1|10864.1|259
1616145000000|2021-03-19 09:10:00|10866.7|10865.7|10867.5|10866.5|10870.2|10869.2|10866.7|10865.7|339
1616145300000|2021-03-19 09:15:00|10867.4|10866.4|10869.7|10868.7|10869.9|10868.9|10866.2|10865.2|385
1616145600000|2021-03-19 09:20:00|10869.6|10868.6|10869.1|10868.4|10869.7|10868.7|10867.1|10866.1|312
1616145900000|2021-03-19 09:25:00|10869.2|10868.5|10871.5|10870.5|10871.8|10870.8|10869|10868|299
1616146200000|2021-03-19 09:30:00|10871.6|10870.6|10873.3|10872.3|10875.4|10874.5|10870.9|10869.9|405
1616146500000|2021-03-19 09:35:00|10873.4|10872.4|10876.4|10875.4|10877.2|10876.2|10872.4|10871.4|344
1616146800000|2021-03-19 09:40:00|10876.5|10875.5|10877.6|10876.6|10879.3|10878.3|10875.8|10874.8|380
1616147100000|2021-03-19 09:45:00|10877.7|10876.7|10878.5|10877.5|10879.4|10878.4|10877.7|10876.7|296
1616147400000|2021-03-19 09:50:00|10878.4|10877.4|10882|10881|10882.5|10881.5|10878.3|10877.3|349
1616147700000|2021-03-19 09:55:00|10882.1|10881.1|10885.3|10884.3|10886.8|10885.8|10879.9|10878.9|487
1616148000000|2021-03-19 10:00:00|10885.6|10884.6|10884.4|10883.4|10888|10887|10884.2|10883.3|503
1616148300000|2021-03-19 10:05:00|10884.6|10883.7|10884.7|10883.7|10885.3|10884.4|10883.4|10882.6|303
1616148600000|2021-03-19 10:10:00|10884.8|10883.8|10884.4|10883.4|10885.7|10884.7|10884.2|10883.2|268
1616148900000|2021-03-19 10:15:00|10884.8|10883.8|10882.4|10881.4|10884.9|10883.9|10881.2|10880.2|434
1616149200000|2021-03-19 10:20:00|10882.5|10881.5|10883.6|10882.6|10884.1|10883.1|10881.9|10880.9|288
1616149500000|2021-03-19 10:25:00|10883.5|10882.5|10884.3|10883.3|10884.6|10883.6|10882.3|10881.3|294
1616149800000|2021-03-19 10:30:00|10884.4|10883.4|10885.4|10884.4|10886.3|10885.3|10884.2|10883.2|181
1616150100000|2021-03-19 10:35:00|10885.5|10884.5|10885.1|10884.1|10887|10886|10884.8|10883.9|264
1616150400000|2021-03-19 10:40:00|10885.2|10884.2|10884.2|10883.2|10885.4|10884.4|10883.2|10882.3|232
1616150700000|2021-03-19 10:45:00|10884.3|10883.3|10883.9|10882.9|10884.5|10883.5|10883.1|10882.1|281
1616151000000|2021-03-19 10:50:00|10883.8|10883.1|10886.7|10885.7|10886.8|10885.8|10883.7|10882.9|337
1616151300000|2021-03-19 10:55:00|10886.8|10885.8|10886.5|10885.5|10886.9|10886|10885.7|10884.7|199
1616151600000|2021-03-19 11:00:00|10886.6|10885.6|10888.8|10888.1|10889.2|10888.2|10886.5|10885.5|244
1616151900000|2021-03-19 11:05:00|10888.7|10888|10887.8|10886.8|10888.8|10888|10887.6|10886.6|211
1616152200000|2021-03-19 11:10:00|10887.7|10886.7|10888.1|10887.1|10888.5|10887.6|10886.7|10885.7|225
1616152500000|2021-03-19 11:15:00|10888.2|10887.2|10888.1|10887.1|10889.6|10888.6|10887.5|10886.5|203
1616152800000|2021-03-19 11:20:00|10888.2|10887.2|10892.7|10891.7|10893.2|10892.2|10888.1|10887.1|287
1616153100000|2021-03-19 11:25:00|10892.8|10891.8|10886.7|10885.7|10892.9|10891.9|10885.2|10884.2|380
1616153400000|2021-03-19 11:30:00|10886.6|10885.6|10886.8|10885.8|10887.6|10886.7|10884.1|10883.1|399
1616153700000|2021-03-19 11:35:00|10886.7|10885.7|10883.3|10882.3|10888.4|10887.4|10882.6|10881.6|387
1616154000000|2021-03-19 11:40:00|10883.1|10882.1|10876.6|10875.6|10883.4|10882.5|10876|10875|457
1616154300000|2021-03-19 11:45:00|10876.5|10875.5|10879.7|10878.7|10880.1|10879.2|10874.8|10873.9|315
1616154600000|2021-03-19 11:50:00|10879.8|10878.8|10880.7|10879.7|10881.8|10880.8|10879|10878.1|291
1616154900000|2021-03-19 11:55:00|10880.8|10879.8|10882.8|10881.8|10883.8|10882.9|10880.8|10879.8|376
1616155200000|2021-03-19 12:00:00|10882.7|10881.7|10881.3|10880.3|10882.8|10882|10879|10878|445
1616155500000|2021-03-19 12:05:00|10881.2|10880.2|10883.6|10882.6|10884.8|10883.8|10880.8|10880|315
1616155800000|2021-03-19 12:10:00|10883.5|10882.5|10883.5|10882.5|10885.3|10884.3|10882.9|10881.9|265
1616156100000|2021-03-19 12:15:00|10883.6|10882.6|10884.3|10883.3|10884.5|10883.7|10882.3|10881.3|276
1616156400000|2021-03-19 12:20:00|10884.4|10883.4|10887.2|10886.2|10888.4|10887.4|10884.4|10883.4|443
1616156700000|2021-03-19 12:25:00|10887.1|10886.1|10885.7|10884.7|10887.7|10886.8|10884.6|10883.6|339
1616157000000|2021-03-19 12:30:00|10885.8|10884.8|10883.4|10882.4|10885.8|10884.8|10880.6|10879.6|331
1616157300000|2021-03-19 12:35:00|10883.3|10882.3|10884.6|10883.6|10886.4|10885.4|10883.1|10882.1|405
1616157600000|2021-03-19 12:40:00|10884.9|10883.9|10886.1|10885.1|10888.2|10887.2|10884.9|10883.9|378
1616157900000|2021-03-19 12:45:00|10886.2|10885.2|10890.4|10889.4|10892.9|10892.2|10886.2|10885.2|602
1616158200000|2021-03-19 12:50:00|10890.5|10889.5|10888.2|10887.2|10892.4|10891.4|10887.2|10886.2|547
1616158500000|2021-03-19 12:55:00|10888.4|10887.4|10889|10888|10891.5|10890.5|10887.5|10886.5|444
1616158800000|2021-03-19 13:00:00|10888.9|10887.9|10893.1|10892.1|10901|10900|10886.6|10885.6|1178
1616159100000|2021-03-19 13:05:00|10893|10892|10891.2|10890.2|10894.5|10893.5|10886.2|10885.2|1091
1616159400000|2021-03-19 13:10:00|10891.5|10890.5|10894.3|10893.3|10895.3|10894.3|10888.7|10887.7|907
1616159700000|2021-03-19 13:15:00|10894.2|10893.2|10894.3|10893.3|10895.2|10894.3|10891.5|10890.5|747
1616160000000|2021-03-19 13:20:00|10894.7|10893.7|10900.2|10899.2|10900.5|10899.5|10893.5|10892.6|430
1616160300000|2021-03-19 13:25:00|10900.1|10899.1|10904.6|10903.6|10904.8|10903.8|10899|10898|587
1616160600000|2021-03-19 13:30:00|10904.7|10903.7|10901.2|10900.2|10905.5|10904.5|10899.6|10898.6|658
1616160900000|2021-03-19 13:35:00|10901.1|10900.1|10901.7|10900.7|10903.8|10902.8|10899.6|10898.6|509
1616161200000|2021-03-19 13:40:00|10902|10901|10900.1|10899.1|10905|10904|10899.8|10898.8|553
1616161500000|2021-03-19 13:45:00|10900.2|10899.2|10900.3|10899.3|10901.8|10900.8|10897.1|10896.1|686
1616161800000|2021-03-19 13:50:00|10900.1|10899.1|10901.3|10900.3|10901.5|10900.5|10893.8|10892.9|680
1616162100000|2021-03-19 13:55:00|10901.2|10900.2|10901|10900|10902.3|10901.3|10897.9|10897.1|564
1616162400000|2021-03-19 14:00:00|10900.8|10899.8|10898.6|10897.6|10901.7|10900.7|10898.2|10897.2|678
1616162700000|2021-03-19 14:05:00|10898.7|10897.7|10894.2|10893.2|10898.8|10897.8|10893.9|10892.9|489
1616163000000|2021-03-19 14:10:00|10894.7|10893.7|10894|10893|10895.9|10894.9|10890.2|10889.2|624
1616163300000|2021-03-19 14:15:00|10893.7|10892.7|10894.5|10893.5|10895.2|10894.2|10893|10892|526
1616163600000|2021-03-19 14:20:00|10894.6|10893.6|10891.3|10890.3|10895|10894|10890.3|10889.6|489
1616163900000|2021-03-19 14:25:00|10891.2|10890.2|10888.4|10887.4|10891.3|10890.4|10887.2|10886.3|504
1616164200000|2021-03-19 14:30:00|10888.3|10887.3|10888|10887|10889.7|10888.7|10887.3|10886.3|469
1616164500000|2021-03-19 14:35:00|10887.9|10886.9|10886|10885|10888|10887|10885.7|10884.7|480
1616164800000|2021-03-19 14:40:00|10885.9|10884.9|10888.2|10887.2|10888.7|10887.7|10884.3|10883.3|514
1616165100000|2021-03-19 14:45:00|10888.4|10887.5|10892.3|10891.3|10892.6|10891.6|10888|10887|657
1616165400000|2021-03-19 14:50:00|10892.6|10891.6|10892|10891|10893.1|10892.1|10890.4|10889.4|486
1616165700000|2021-03-19 14:55:00|10892.1|10891.1|10891.8|10890.8|10894.2|10893.3|10891.7|10890.7|448
1616166000000|2021-03-19 15:00:00|10891.7|10890.7|10890.6|10889.6|10892.8|10891.9|10888.7|10887.7|422
1616166300000|2021-03-19 15:05:00|10890.7|10889.7|10891.1|10890.1|10891.5|10890.5|10889.1|10888.1|353
1616166600000|2021-03-19 15:10:00|10891|10890|10890.5|10889.5|10893.2|10892.2|10890.1|10889.1|397
1616166900000|2021-03-19 15:15:00|10890.6|10889.6|10890.8|10889.8|10891.8|10890.8|10890|10889|410
1616167200000|2021-03-19 15:20:00|10891|10890.1|10892.5|10891.5|10892.6|10891.6|10889.7|10888.7|332
1616167500000|2021-03-19 15:25:00|10892.4|10891.4|10888.8|10887.8|10895.2|10894.2|10888.8|10887.8|472
1616167800000|2021-03-19 15:30:00|10888.9|10887.9|10888.6|10887.6|10890.7|10889.7|10888|10887|454
1616168100000|2021-03-19 15:35:00|10888.5|10887.5|10886.7|10885.7|10888.8|10887.9|10885.6|10884.7|397
1616168400000|2021-03-19 15:40:00|10886.6|10885.6|10881.6|10880.6|10886.7|10885.7|10880.8|10879.8|419
1616168700000|2021-03-19 15:45:00|10881.5|10880.5|10878.7|10877.7|10883|10882|10878.2|10877.2|600
1616169000000|2021-03-19 15:50:00|10878.8|10877.8|10883.9|10882.9|10884.4|10883.4|10877.6|10876.7|560
1616169300000|2021-03-19 15:55:00|10883.8|10882.8|10885.4|10884.4|10887.7|10886.9|10882.8|10881.8|721
1616169600000|2021-03-19 16:00:00|10885.5|10884.5|10886.1|10885.1|10886.9|10886.1|10883.5|10882.7|652
1616169900000|2021-03-19 16:05:00|10886|10885|10887.7|10886.7|10888.1|10887.1|10885.5|10884.5|433
1616170200000|2021-03-19 16:10:00|10887.8|10886.8|10886.8|10885.8|10889.8|10888.8|10886.8|10885.8|379
1616170500000|2021-03-19 16:15:00|10886.6|10885.6|10887.2|10886.5|10888.7|10887.8|10886.3|10885.3|440
1616170800000|2021-03-19 16:20:00|10887.3|10886.6|10887.1|10886.1|10887.9|10886.9|10884.7|10883.7|384
1616171100000|2021-03-19 16:25:00|10887|10886|10886.4|10885.4|10888.1|10887.1|10885.2|10884.3|329
1616171400000|2021-03-19 16:30:00|10886.6|10885.9|10886.2|10885.2|10886.8|10886.1|10885.6|10884.7|362
1616171700000|2021-03-19 16:35:00|10886.3|10885.3|10888|10887|10888.3|10887.4|10886.1|10885.2|332
1616172000000|2021-03-19 16:40:00|10888.1|10887.1|10886.5|10885.5|10888.4|10887.6|10885.5|10884.6|321
1616172300000|2021-03-19 16:45:00|10886.4|10885.4|10887.1|10886.1|10887.1|10886.3|10885.4|10884.5|264
1616172600000|2021-03-19 16:50:00|10886.7|10886|10886.9|10886.2|10888.8|10887.9|10886.5|10885.5|285
1616172900000|2021-03-19 16:55:00|10887|10886.3|10888.1|10887.1|10888.4|10887.6|10887|10886.3|226
1616173200000|2021-03-19 17:00:00|10888|10887.3|10889.9|10888.9|10890.7|10889.9|10887.9|10887.2|330
1616173500000|2021-03-19 17:05:00|10890|10889|10889|10888|10891.1|10890.3|10888.8|10887.8|294
1616173800000|2021-03-19 17:10:00|10888.8|10888.1|10886.8|10886.1|10888.9|10888.1|10886.6|10885.6|321
1616174100000|2021-03-19 17:15:00|10886.9|10886.2|10887|10886|10888.1|10887.1|10886.1|10885.1|298
1616174400000|2021-03-19 17:20:00|10886.9|10885.9|10886.5|10885.5|10887.7|10886.7|10885.9|10885|247
1616174700000|2021-03-19 17:25:00|10886.4|10885.4|10885.6|10884.9|10886.7|10885.7|10885.6|10884.8|176
1616175000000|2021-03-19 17:30:00|10885.7|10885|10887.1|10886.1|10887.9|10886.9|10885.7|10884.8|265
1616175300000|2021-03-19 17:35:00|10887|10886|10888.2|10887.2|10888.4|10887.5|10887|10886|205
1616175600000|2021-03-19 17:40:00|10888.1|10887.1|10888.4|10887.4|10888.8|10887.8|10887.3|10886.3|171
1616175900000|2021-03-19 17:45:00|10888.3|10887.3|10890|10889|10890.5|10889.7|10888.3|10887.3|272
1616176200000|2021-03-19 17:50:00|10890.1|10889.1|10887.5|10886.5|10890.1|10889.3|10887.4|10886.4|218
1616176500000|2021-03-19 17:55:00|10887.4|10886.4|10887.6|10886.6|10888.4|10887.6|10886.9|10885.9|239
1616176800000|2021-03-19 18:00:00|10887.5|10886.5|10886.8|10885.8|10889.2|10888.2|10886.3|10885.3|406
1616177100000|2021-03-19 18:05:00|10886.9|10885.9|10889.5|10888.5|10889.7|10888.7|10886.9|10885.9|280
1616177400000|2021-03-19 18:10:00|10889.6|10888.6|10888.2|10887.2|10889.6|10888.6|10887.6|10886.7|212
1616177700000|2021-03-19 18:15:00|10888.1|10887.1|10888.7|10887.7|10888.8|10887.8|10887.3|10886.3|188
1616178000000|2021-03-19 18:20:00|10888.8|10887.8|10889.3|10888.3|10889.8|10888.8|10888.6|10887.8|178
1616178300000|2021-03-19 18:25:00|10889.2|10888.5|10889.9|10888.9|10890.1|10889.1|10888.6|10887.8|155
1616178600000|2021-03-19 18:30:00|10889.8|10888.8|10890.5|10889.5|10891|10890|10889.6|10888.7|140
1616178900000|2021-03-19 18:35:00|10890.6|10889.6|10891.3|10890.3|10891.3|10890.3|10889.9|10888.9|193
1616179200000|2021-03-19 18:40:00|10891.2|10890.2|10888.5|10887.8|10891.2|10890.2|10888.5|10887.7|229
1616179500000|2021-03-19 18:45:00|10889.1|10888.4|10888.5|10887.8|10890|10889|10888.1|10887.1|232
1616179800000|2021-03-19 18:50:00|10888.7|10887.7|10889.4|10888.4|10890.6|10889.7|10888.1|10887.1|270
1616180100000|2021-03-19 18:55:00|10889.5|10888.5|10888.5|10887.8|10890.4|10889.4|10888.3|10887.3|308
1616180400000|2021-03-19 19:00:00|10888.9|10887.9|10888.9|10887.9|10889.8|10888.8|10888.3|10887.3|306
1616180700000|2021-03-19 19:05:00|10889|10888|10889.9|10888.9|10890|10889.1|10888.7|10887.7|229
1616181000000|2021-03-19 19:10:00|10890|10889|10888.9|10887.9|10890.1|10889.1|10887.7|10886.9|162
1616181300000|2021-03-19 19:15:00|10888.8|10887.8|10888.7|10887.7|10889.2|10888.2|10887.3|10886.5|143
1616181600000|2021-03-19 19:20:00|10888.8|10887.8|10889.5|10888.5|10889.8|10888.8|10888.3|10887.3|164
1616181900000|2021-03-19 19:25:00|10889.8|10888.8|10889.1|10888.1|10890.6|10889.6|10888.5|10887.7|212
1616182200000|2021-03-19 19:30:00|10889|10888|10888.7|10887.7|10889.7|10888.7|10888.5|10887.5|122
1616182500000|2021-03-19 19:35:00|10888.8|10887.8|10889|10888|10889.5|10888.6|10888.2|10887.2|142
1616182800000|2021-03-19 19:40:00|10888.9|10887.9|10889.5|10888.5|10889.5|10888.5|10888.7|10887.7|133
1616183100000|2021-03-19 19:45:00|10889.7|10888.7|10889.5|10888.5|10890|10889|10888.2|10887.2|150
1616183400000|2021-03-19 19:50:00|10889.6|10888.6|10888.9|10887.9|10889.6|10888.6|10888.3|10887.3|165
1616183700000|2021-03-19 19:55:00|10888.8|10887.8|10889.6|10888.6|10890.3|10889.3|10888.3|10887.3|318
1616184000000|2021-03-19 20:00:00|10889.8|10888.8|10889.8|10888.8|10890.6|10889.7|10888.2|10887.3|283
1616184300000|2021-03-19 20:05:00|10889.7|10888.7|10890.1|10889.1|10890.8|10890|10889.3|10888.3|176
1616184600000|2021-03-19 20:10:00|10889.9|10889.2|10891|10890|10891.3|10890.3|10889.6|10888.6|107
1616184900000|2021-03-19 20:15:00|10891.2|10890.2|10890.4|10889.7|10891.4|10890.6|10890.4|10889.4|106
1616185200000|2021-03-19 20:20:00|10890.9|10889.9|10891.6|10890.6|10892.2|10891.2|10890.9|10889.9|120
1616185500000|2021-03-19 20:25:00|10891.5|10890.5|10891|10890|10891.5|10890.5|10890.9|10890|117
1616185800000|2021-03-19 20:30:00|10891.1|10890.1|10892.3|10891.3|10892.6|10891.6|10890.7|10890|182
1616186100000|2021-03-19 20:35:00|10892.2|10891.2|10892.3|10891.3|10892.6|10891.6|10891.5|10890.5|135
1616186400000|2021-03-19 20:40:00|10892.2|10891.2|10891.8|10890.8|10892.6|10891.6|10891.8|10890.8|126
1616186700000|2021-03-19 20:45:00|10891.9|10890.9|10891.1|10890.1|10892|10891|10890.3|10889.3|298
1616187000000|2021-03-19 20:50:00|10891|10890|10889|10888|10891.7|10890.7|10888.3|10887.3|413
1616187300000|2021-03-19 20:55:00|10888.9|10887.9|10888.5|10887.5|10892.5|10889.6|10887.8|10886.6|345
1616360400000|2021-03-21 21:00:00|10871.2|10861.5|10869.4|10862|10874.2|10864.1|10867.3|10857.5|109
1616360700000|2021-03-21 21:05:00|10868.7|10861.8|10869.6|10859.4|10873.4|10862.2|10866.8|10856.2|278
1616361000000|2021-03-21 21:10:00|10869.9|10859.3|10870.9|10859|10871.9|10861.4|10867.9|10857.5|180
1616361300000|2021-03-21 21:15:00|10871|10860.8|10868.1|10857|10871.8|10862|10866.3|10855.6|199
1616361600000|2021-03-21 21:20:00|10868.4|10856.7|10869.7|10859.1|10871.9|10860.4|10864.9|10854.7|178
1616361900000|2021-03-21 21:25:00|10869|10857.7|10869.4|10859.9|10870.8|10860.8|10866.5|10856.4|211
1616362200000|2021-03-21 21:30:00|10869.3|10859.8|10868.8|10861.7|10870.5|10862.4|10867|10856.9|284
1616362500000|2021-03-21 21:35:00|10868.7|10861|10866.2|10861.3|10869.6|10864.2|10863.3|10858.1|158
1616362800000|2021-03-21 21:40:00|10866.1|10862.6|10863.8|10856.4|10866.7|10863.2|10861.4|10856.1|181
1616363100000|2021-03-21 21:45:00|10863.9|10856.3|10861.8|10856.9|10865.1|10859.7|10860.4|10855.1|220
1616363400000|2021-03-21 21:50:00|10861.9|10856.7|10860.8|10858.8|10865.3|10859.7|10859.7|10854.6|206
1616363700000|2021-03-21 21:55:00|10864.4|10858.7|10866.4|10857.3|10868|10864.5|10860.2|10855.2|515
1616364000000|2021-03-21 22:00:00|10867.6|10859.4|10880|10875.9|10883.4|10878.8|10864.6|10857.4|1330
1616364300000|2021-03-21 22:05:00|10879.3|10874.7|10879.8|10878.8|10881.9|10879.6|10876.2|10872.7|801
1616364600000|2021-03-21 22:10:00|10879.9|10878.9|10884.5|10883.5|10885.8|10884.8|10879.6|10878.6|504
1616364900000|2021-03-21 22:15:00|10884.7|10883.7|10888.5|10886.5|10890.8|10889.4|10883|10881.4|571
1616365200000|2021-03-21 22:20:00|10888.6|10886.4|10886.9|10885.9|10890.8|10889.2|10886.7|10884.9|489
1616365500000|2021-03-21 22:25:00|10886.8|10885.8|10889.5|10888.5|10890.5|10889|10886.3|10885.1|274
1616365800000|2021-03-21 22:30:00|10889.6|10888.6|10890.9|10889.9|10894.2|10893.2|10888.9|10887.9|383
1616366100000|2021-03-21 22:35:00|10891|10890|10886.4|10885.4|10891.2|10890.2|10885.8|10884.6|414
1616366400000|2021-03-21 22:40:00|10886.3|10885.3|10887.4|10885.9|10890.5|10889.5|10886.3|10885.3|497
1616366700000|2021-03-21 22:45:00|10887|10886|10887.1|10886.1|10889.6|10888.6|10886.9|10885.9|296
1616367000000|2021-03-21 22:50:00|10887.2|10886.2|10887.1|10886.1|10888.6|10887.3|10886.7|10885.5|207
1616367300000|2021-03-21 22:55:00|10887.2|10886.2|10888.6|10887.6|10890.3|10888.9|10887|10886|178
1616367600000|2021-03-21 23:00:00|10888.8|10887.8|10887.4|10886.4|10890.8|10889.8|10887.4|10886.4|195
1616367900000|2021-03-21 23:05:00|10887.1|10886.1|10889.6|10888.6|10889.6|10888.6|10886.7|10885.7|180
1616368200000|2021-03-21 23:10:00|10889.5|10888.5|10888.7|10887.7|10890.1|10889.1|10887.9|10886.9|105
1616368500000|2021-03-21 23:15:00|10888.8|10887.8|10887.4|10886.7|10888.9|10887.9|10887.2|10886.3|76
1616368800000|2021-03-21 23:20:00|10887.3|10886.6|10889.2|10888.2|10889.9|10888.9|10887.3|10886.5|156
1616369100000|2021-03-21 23:25:00|10889.1|10888.1|10890.1|10889.1|10890.2|10889.2|10889.1|10888.1|75
1616369400000|2021-03-21 23:30:00|10889.9|10888.9|10890.9|10889.9|10891.6|10890.6|10889.2|10888.2|176
1616369700000|2021-03-21 23:35:00|10890.8|10889.8|10892.2|10891.2|10892.7|10891.7|10890.6|10889.6|153
1616370000000|2021-03-21 23:40:00|10892.3|10891.3|10892.3|10891.3|10893.2|10892.2|10891.8|10890.8|135
1616370300000|2021-03-21 23:45:00|10892.2|10891.2|10891.2|10890.2|10893.7|10892.7|10890.9|10889.9|187
1616370600000|2021-03-21 23:50:00|10891.1|10890.1|10888.2|10887.2|10891.2|10890.2|10887.9|10886.9|272
1616370900000|2021-03-21 23:55:00|10888.1|10887.1|10887.9|10886.9|10888.5|10887.5|10887.2|10886.2|191
1616371200000|2021-03-22 00:00:00|10888.1|10887.1|10886.2|10885.2|10889.4|10888.4|10885.1|10884.1|274
1616371500000|2021-03-22 00:05:00|10886.4|10885.4|10885.3|10884.3|10887.2|10886.2|10882.6|10881.6|362
1616371800000|2021-03-22 00:10:00|10885.4|10884.4|10885.6|10884.6|10887.2|10886.2|10884.3|10883.3|249
1616372100000|2021-03-22 00:15:00|10885.8|10884.8|10888.2|10887.2|10888.3|10887.5|10885.6|10884.7|289
1616372400000|2021-03-22 00:20:00|10888.3|10887.3|10888.1|10887.1|10889.9|10888.9|10887.4|10886.4|240
1616372700000|2021-03-22 00:25:00|10888.2|10887.2|10888.2|10887.2|10888.8|10887.8|10885.9|10884.9|294
1616373000000|2021-03-22 00:30:00|10888.3|10887.3|10888.9|10887.9|10889.9|10888.9|10888.2|10887.2|294
1616373300000|2021-03-22 00:35:00|10888.8|10887.8|10889.9|10888.9|10890.7|10889.7|10888.4|10887.4|213
1616373600000|2021-03-22 00:40:00|10890|10889|10887|10886|10890|10889.1|10886.9|10885.9|231
1616373900000|2021-03-22 00:45:00|10887.1|10886.1|10886.7|10885.7|10887.7|10886.7|10885.8|10884.8|235
1616374200000|2021-03-22 00:50:00|10886.8|10885.8|10889.8|10888.8|10890.7|10889.7|10886.5|10885.5|409
1616374500000|2021-03-22 00:55:00|10889.9|10888.9|10891.4|10890.4|10891.9|10890.9|10889|10888|316
1616374800000|2021-03-22 01:00:00|10891.5|10890.5|10890.5|10889.5|10892.4|10891.4|10890|10889|319
1616375100000|2021-03-22 01:05:00|10890.6|10889.6|10890.7|10889.7|10891|10890.1|10889|10888.1|303
1616375400000|2021-03-22 01:10:00|10890.6|10890|10889.7|10888.7|10892.8|10891.8|10889.5|10888.5|395
1616375700000|2021-03-22 01:15:00|10889.8|10888.8|10886.6|10885.6|10891.9|10890.9|10885.9|10884.9|429
1616376000000|2021-03-22 01:20:00|10886.8|10885.8|10887.6|10886.6|10887.9|10887|10884.2|10883.2|467
1616376300000|2021-03-22 01:25:00|10887.5|10886.5|10886.8|10885.8|10889.1|10888.1|10886.2|10885.2|437
1616376600000|2021-03-22 01:30:00|10886.7|10885.7|10890.6|10889.6|10890.8|10889.8|10886.1|10885.1|484
1616376900000|2021-03-22 01:35:00|10890.7|10889.7|10895.6|10894.6|10896|10895|10889.5|10888.5|478
1616377200000|2021-03-22 01:40:00|10895.5|10894.5|10894.5|10893.5|10896.2|10895.2|10893.6|10892.6|340
1616377500000|2021-03-22 01:45:00|10894.3|10893.3|10890.4|10889.4|10894.5|10893.5|10890.3|10889.3|341
1616377800000|2021-03-22 01:50:00|10890.5|10889.5|10888.3|10887.3|10890.6|10889.6|10887.9|10886.9|341
1616378100000|2021-03-22 01:55:00|10888.4|10887.4|10889.2|10888.2|10889.2|10888.2|10887|10886|352
1616378400000|2021-03-22 02:00:00|10889.3|10888.3|10887.4|10886.4|10889.4|10888.4|10887.1|10886.1|195
1616378700000|2021-03-22 02:05:00|10887.5|10886.5|10886.2|10885.2|10887.5|10886.5|10885.4|10884.4|200
1616379000000|2021-03-22 02:10:00|10886.1|10885.1|10882.7|10881.7|10886.8|10885.8|10882.1|10881.3|262
1616379300000|2021-03-22 02:15:00|10882.5|10881.5|10881.7|10880.7|10883.9|10882.9|10881|10880.1|241
1616379600000|2021-03-22 02:20:00|10881.9|10880.9|10884.3|10883.3|10884.8|10883.8|10881.7|10880.7|184
1616379900000|2021-03-22 02:25:00|10884.2|10883.2|10884.9|10883.9|10885.3|10884.3|10883.7|10882.7|194
1616380200000|2021-03-22 02:30:00|10884.8|10883.8|10884.5|10883.5|10885.9|10884.9|10883.9|10882.9|264
1616380500000|2021-03-22 02:35:00|10884.4|10883.4|10884.4|10883.4|10884.8|10883.8|10883.3|10882.3|205
1616380800000|2021-03-22 02:40:00|10884.3|10883.3|10882.8|10881.8|10885.2|10884.2|10882.7|10881.7|200
1616381100000|2021-03-22 02:45:00|10882.7|10881.7|10879.2|10878.2|10883.4|10882.4|10879|10878.1|258
1616381400000|2021-03-22 02:50:00|10879.3|10878.3|10879|10878|10879.3|10878.3|10878.4|10877.5|179
1616381700000|2021-03-22 02:55:00|10878.9|10877.9|10878.3|10877.3|10879.2|10878.3|10878|10877|233
1616382000000|2021-03-22 03:00:00|10878.2|10877.2|10874.8|10873.8|10878.5|10877.5|10874.5|10873.5|276
1616382300000|2021-03-22 03:05:00|10874.7|10874|10875.3|10874.3|10876.9|10876|10874.7|10873.7|258
1616382600000|2021-03-22 03:10:00|10875.2|10874.2|10872.9|10871.9|10875.2|10874.2|10871.7|10870.7|211
1616382900000|2021-03-22 03:15:00|10873.2|10872.2|10872.6|10871.6|10874.1|10873.1|10872.1|10871.1|210
1616383200000|2021-03-22 03:20:00|10872.7|10871.7|10873|10872|10873.5|10872.5|10872.1|10871.1|248
1616383500000|2021-03-22 03:25:00|10872.8|10872.1|10871.7|10870.7|10872.9|10872.2|10870.5|10869.5|199
1616383800000|2021-03-22 03:30:00|10871.8|10870.8|10877.1|10876.1|10877.9|10876.9|10871.7|10870.7|384
1616384100000|2021-03-22 03:35:00|10877.2|10876.2|10877.2|10876.2|10877.5|10876.7|10875.8|10874.8|203
1616384400000|2021-03-22 03:40:00|10877|10876|10875.9|10874.9|10877.9|10877.1|10875.7|10874.7|244
1616384700000|2021-03-22 03:45:00|10876.1|10875.1|10877.9|10876.9|10878.4|10877.4|10876.1|10875.1|233
1616385000000|2021-03-22 03:50:00|10878|10877|10879.2|10878.2|10880|10879|10877.9|10876.9|207
1616385300000|2021-03-22 03:55:00|10879.1|10878.4|10877.4|10876.4|10879.6|10878.8|10876.8|10875.9|298
1616385600000|2021-03-22 04:00:00|10877.3|10876.3|10878.1|10877.1|10879.4|10878.4|10877.2|10876.2|172
1616385900000|2021-03-22 04:05:00|10877.7|10876.7|10876.6|10875.6|10877.8|10876.8|10876.1|10875.2|266
1616386200000|2021-03-22 04:10:00|10876.5|10875.5|10877.1|10876.1|10877.8|10876.8|10876.3|10875.3|239
1616386500000|2021-03-22 04:15:00|10877|10876|10875|10874|10877.1|10876.1|10874.3|10873.3|258
1616386800000|2021-03-22 04:20:00|10874.9|10873.9|10876.1|10875.1|10876.7|10875.7|10874.5|10873.5|236
1616387100000|2021-03-22 04:25:00|10876.2|10875.2|10878.5|10877.5|10878.8|10877.9|10876.1|10875.1|187
1616387400000|2021-03-22 04:30:00|10878.6|10877.6|10878.6|10877.6|10879.2|10878.2|10877.5|10876.5|235
1616387700000|2021-03-22 04:35:00|10878.5|10877.5|10878|10877|10878.6|10877.6|10876.6|10875.6|131
1616388000000|2021-03-22 04:40:00|10878.1|10877.1|10878.2|10877.2|10878.3|10877.3|10876.1|10875.1|149
1616388300000|2021-03-22 04:45:00|10878.3|10877.3|10878.5|10877.5|10879|10878.1|10877.7|10876.7|136
1616388600000|2021-03-22 04:50:00|10878.6|10877.6|10878.7|10877.7|10879.6|10878.6|10878.4|10877.4|127
1616388900000|2021-03-22 04:55:00|10878.8|10877.8|10879.8|10878.8|10880.6|10879.6|10878.1|10877.2|143
1616389200000|2021-03-22 05:00:00|10879.7|10878.7|10881.6|10880.6|10882.5|10881.5|10879.7|10878.7|215
1616389500000|2021-03-22 05:05:00|10881.4|10880.7|10883.3|10882.3|10883.4|10882.4|10881.2|10880.2|202
1616389800000|2021-03-22 05:10:00|10883.4|10882.4|10881.7|10880.7|10883.7|10882.8|10881.4|10880.4|170
1616390100000|2021-03-22 05:15:00|10881.8|10880.8|10880.2|10879.2|10882.3|10881.3|10880|10879.1|201
1616390400000|2021-03-22 05:20:00|10880.1|10879.1|10878.5|10877.5|10880.2|10879.2|10878.1|10877.1|237
1616390700000|2021-03-22 05:25:00|10878.6|10877.6|10878.2|10877.2|10878.7|10877.7|10877.6|10876.6|145
1616391000000|2021-03-22 05:30:00|10878.1|10877.1|10877.8|10876.8|10878.8|10877.8|10877.7|10876.7|224
1616391300000|2021-03-22 05:35:00|10877.7|10876.7|10876.6|10875.6|10877.8|10876.8|10876.3|10875.3|123
1616391600000|2021-03-22 05:40:00|10876.7|10875.7|10877.2|10876.2|10878|10877|10876|10875|175
1616391900000|2021-03-22 05:45:00|10877.1|10876.1|10876.6|10875.6|10877.3|10876.3|10876|10875|199
1616392200000|2021-03-22 05:50:00|10876.3|10875.3|10878|10877.3|10878.4|10877.4|10876.2|10875.2|185
1616392500000|2021-03-22 05:55:00|10877.7|10876.7|10881.2|10880.2|10882|10881|10877.5|10876.5|265
1616392800000|2021-03-22 06:00:00|10881.3|10880.3|10879.6|10878.6|10881.5|10880.5|10879.1|10878.1|388
1616393100000|2021-03-22 06:05:00|10879.5|10878.5|10877.1|10876.1|10880.3|10879.3|10876|10875|332
1616393400000|2021-03-22 06:10:00|10877|10876|10878.8|10877.8|10879|10878|10875|10874|306
1616393700000|2021-03-22 06:15:00|10879|10878|10878.5|10877.5|10881.8|10880.8|10878.2|10877.2|368
1616394000000|2021-03-22 06:20:00|10878.8|10877.8|10875.9|10874.9|10879.3|10878.3|10875.9|10874.9|252
1616394300000|2021-03-22 06:25:00|10876|10875|10877.4|10876.4|10877.5|10876.6|10875.6|10874.6|242
1616394600000|2021-03-22 06:30:00|10877.3|10876.3|10874.4|10873.4|10879.4|10878.4|10874.4|10873.4|259
1616394900000|2021-03-22 06:35:00|10874.7|10873.7|10870.6|10869.6|10874.8|10873.8|10869|10868|353
1616395200000|2021-03-22 06:40:00|10870.5|10869.5|10874.8|10873.8|10874.9|10873.9|10870.5|10869.5|291
1616395500000|2021-03-22 06:45:00|10874.7|10873.7|10875.5|10874.5|10876.1|10875.2|10872.9|10871.9|255
1616395800000|2021-03-22 06:50:00|10875.4|10874.4|10875.7|10874.7|10876.5|10875.5|10874.8|10873.9|231
1616396100000|2021-03-22 06:55:00|10875.4|10874.4|10876.9|10875.9|10877.3|10876.3|10873.3|10872.3|273
1616396400000|2021-03-22 07:00:00|10876.8|10875.8|10877|10876|10878|10877|10873.6|10872.6|429
1616396700000|2021-03-22 07:05:00|10877.1|10876.1|10873.8|10872.8|10877.4|10876.4|10872.7|10871.8|434
1616397000000|2021-03-22 07:10:00|10873.7|10872.7|10873.5|10872.5|10877.2|10876.2|10872.9|10871.9|274
1616397300000|2021-03-22 07:15:00|10873.6|10872.6|10868.2|10867.2|10873.9|10872.9|10866.9|10865.9|514
1616397600000|2021-03-22 07:20:00|10868.1|10867.1|10871.8|10870.8|10871.9|10870.9|10868|10867|255
1616397900000|2021-03-22 07:25:00|10871.9|10870.9|10869.7|10868.7|10872.4|10871.4|10869.1|10868.1|273
1616398200000|2021-03-22 07:30:00|10869.4|10868.4|10868.5|10867.5|10871.1|10870.3|10867.7|10866.7|375
1616398500000|2021-03-22 07:35:00|10868.4|10867.4|10867.1|10866.1|10868.5|10867.5|10865.6|10864.8|388
1616398800000|2021-03-22 07:40:00|10867.2|10866.2|10871.2|10870.2|10872.3|10871.3|10867.2|10866.2|252
1616399100000|2021-03-22 07:45:00|10871.1|10870.1|10873.3|10872.3|10874.1|10873.1|10870.6|10869.6|326
1616399400000|2021-03-22 07:50:00|10873.4|10872.4|10870.6|10869.6|10873.7|10872.7|10869.7|10868.7|340
1616399700000|2021-03-22 07:55:00|10870.5|10869.5|10869.5|10868.5|10871.7|10870.7|10869.3|10868.3|315
1616400000000|2021-03-22 08:00:00|10869.4|10868.4|10868.7|10867.7|10871.7|10870.7|10868|10867|478
1616400300000|2021-03-22 08:05:00|10868.6|10867.6|10874.4|10873.4|10875.4|10874.4|10868.6|10867.6|431
1616400600000|2021-03-22 08:10:00|10874.5|10873.5|10871.1|10870.1|10875.6|10874.6|10870.2|10869.2|381
1616400900000|2021-03-22 08:15:00|10871|10870|10871.7|10870.7|10872.4|10871.5|10869.3|10868.3|385
1616401200000|2021-03-22 08:20:00|10871.6|10870.6|10871.9|10870.9|10872.2|10871.2|10869.1|10868.1|401
1616401500000|2021-03-22 08:25:00|10871.8|10870.8|10870.3|10869.3|10873.6|10872.6|10869.9|10868.9|351
1616401800000|2021-03-22 08:30:00|10870.2|10869.2|10866.9|10865.9|10870.9|10869.9|10865.7|10864.7|437
1616402100000|2021-03-22 08:35:00|10867.1|10866.1|10869.4|10868.4|10869.5|10868.5|10866.1|10865.1|415
1616402400000|2021-03-22 08:40:00|10869.5|10868.5|10870.3|10869.3|10871.3|10870.4|10868.4|10867.5|417
1616402700000|2021-03-22 08:45:00|10870|10869|10869.9|10868.9|10871.4|10870.4|10869.3|10868.3|326
1616403000000|2021-03-22 08:50:00|10870|10869|10868.2|10867.2|10870|10869.2|10867.3|10866.5|275
1616403300000|2021-03-22 08:55:00|10868.1|10867.1|10867.8|10866.8|10868.2|10867.2|10865.4|10864.5|367
1616403600000|2021-03-22 09:00:00|10868.1|10867.1|10865.8|10864.8|10868.1|10867.3|10865.1|10864.1|422
1616403900000|2021-03-22 09:05:00|10865.7|10864.7|10864.6|10863.6|10866|10865|10863.2|10862.2|258
1616404200000|2021-03-22 09:10:00|10864.5|10863.5|10863.6|10862.6|10864.8|10863.8|10862.3|10861.4|255
1616404500000|2021-03-22 09:15:00|10863.5|10862.5|10866.4|10865.4|10866.7|10866|10862.7|10861.7|330
1616404800000|2021-03-22 09:20:00|10866.5|10865.5|10867.9|10867.2|10869.3|10868.4|10866.2|10865.4|387
1616405100000|2021-03-22 09:25:00|10868|10867.3|10868.3|10867.3|10869.7|10869|10866.3|10865.5|373
1616405400000|2021-03-22 09:30:00|10868.4|10867.4|10866.4|10865.7|10868.6|10867.6|10865.5|10864.8|255
1616405700000|2021-03-22 09:35:00|10866.7|10866|10865.2|10864.5|10867.2|10866.3|10865|10864.1|219
1616406000000|2021-03-22 09:40:00|10865.1|10864.4|10866.7|10865.7|10868.2|10867.2|10865.1|10864.4|290
1616406300000|2021-03-22 09:45:00|10866.8|10865.8|10865.6|10864.9|10866.9|10866.1|10865.4|10864.6|186
1616406600000|2021-03-22 09:50:00|10865.7|10864.7|10866.7|10866|10868.8|10867.9|10865.7|10864.7|333
1616406900000|2021-03-22 09:55:00|10866.8|10866.1|10866|10865|10867.9|10867|10865.1|10864.4|374
1616407200000|2021-03-22 10:00:00|10865.8|10865.1|10865.6|10864.9|10867.1|10866.2|10865|10864.2|277
1616407500000|2021-03-22 10:05:00|10865.7|10865|10865.3|10864.3|10866.4|10865.4|10863.7|10863|314
1616407800000|2021-03-22 10:10:00|10865.4|10864.4|10866.7|10866|10866.7|10866|10864.3|10863.4|268
1616408100000|2021-03-22 10:15:00|10866.6|10865.9|10868.6|10867.6|10869.2|10868.3|10866.4|10865.5|252
1616408400000|2021-03-22 10:20:00|10868.5|10867.5|10866.4|10865.7|10868.6|10867.6|10866.1|10865.3|348
1616408700000|2021-03-22 10:25:00|10866.5|10865.8|10866.3|10865.6|10866.6|10865.9|10865|10864.3|323
1616409000000|2021-03-22 10:30:00|10866.2|10865.5|10869.9|10868.9|10869.9|10868.9|10866.1|10865.4|271
1616409300000|2021-03-22 10:35:00|10870.1|10869.1|10872.3|10871.6|10873.1|10872.2|10870.1|10869.1|271
1616409600000|2021-03-22 10:40:00|10872.4|10871.7|10874.2|10873.5|10875.7|10875|10872.3|10871.5|225
1616409900000|2021-03-22 10:45:00|10874.3|10873.6|10876.3|10875.6|10876.3|10875.6|10874.3|10873.5|344
1616410200000|2021-03-22 10:50:00|10876.4|10875.7|10877|10876|10878.9|10878.2|10876.1|10875.4|321
1616410500000|2021-03-22 10:55:00|10876.9|10875.9|10874.4|10873.7|10876.9|10876|10874.3|10873.5|354
1616410800000|2021-03-22 11:00:00|10874.5|10873.8|10873|10872.3|10875|10874.2|10871.6|10870.9|395
1616411100000|2021-03-22 11:05:00|10872.9|10872.2|10871.6|10870.6|10873.9|10873.2|10870.3|10869.6|328
1616411400000|2021-03-22 11:10:00|10871.4|10870.7|10869.4|10868.4|10871.6|10870.8|10868.3|10867.5|307
1616411700000|2021-03-22 11:15:00|10869.3|10868.3|10872.1|10871.1|10872.1|10871.3|10869.2|10868.2|360
1616412000000|2021-03-22 11:20:00|10871.8|10870.9|10868.2|10867.5|10871.8|10870.9|10867.8|10866.9|386
1616412300000|2021-03-22 11:25:00|10868.3|10867.6|10866.8|10866.1|10869.2|10868.2|10866.7|10866|319
1616412600000|2021-03-22 11:30:00|10866.4|10865.7|10865.9|10865.2|10868.4|10867.6|10865.6|10864.9|257
1616412900000|2021-03-22 11:35:00|10866.2|10865.5|10868.1|10867.4|10869|10868.1|10865.3|10864.5|451
1616413200000|2021-03-22 11:40:00|10868|10867.3|10870.5|10869.8|10871|10870|10867.6|10866.7|371
1616413500000|2021-03-22 11:45:00|10870.4|10869.7|10871.2|10870.5|10871.5|10870.7|10868.8|10868|323
1616413800000|2021-03-22 11:50:00|10871.1|10870.4|10870.5|10869.5|10872.3|10871.5|10870.3|10869.3|211
1616414100000|2021-03-22 11:55:00|10870.4|10869.4|10870.6|10869.6|10870.6|10869.6|10867.9|10867.1|285
1616414400000|2021-03-22 12:00:00|10870.7|10869.7|10875.8|10874.8|10876.2|10875.3|10869.4|10868.7|564
1616414700000|2021-03-22 12:05:00|10875.6|10874.9|10876.9|10876.2|10878.5|10877.6|10875.2|10874.3|538
1616415000000|2021-03-22 12:10:00|10877|10876.3|10877.4|10876.7|10880|10879.2|10876.9|10876.1|408
1616415300000|2021-03-22 12:15:00|10877.3|10876.6|10883.3|10882.6|10884.5|10883.8|10876.9|10876.2|398
1616415600000|2021-03-22 12:20:00|10883.1|10882.4|10884.7|10884|10885.1|10884.4|10880.3|10879.5|614
1616415900000|2021-03-22 12:25:00|10884.8|10883.8|10883.8|10883.1|10886.6|10885.8|10883.2|10882.5|446
1616416200000|2021-03-22 12:30:00|10883.9|10883.2|10880.6|10879.9|10885|10884.2|10880.3|10879.5|421
1616416500000|2021-03-22 12:35:00|10880.7|10880|10882.2|10881.5|10883|10882.3|10880.5|10879.7|448
1616416800000|2021-03-22 12:40:00|10882.3|10881.6|10884.1|10883.4|10885.3|10884.5|10881.9|10881.2|432
1616417100000|2021-03-22 12:45:00|10884.2|10883.5|10883.2|10882.2|10884.4|10883.7|10880|10879.2|342
1616417400000|2021-03-22 12:50:00|10883.1|10882.1|10882.2|10881.2|10883.3|10882.3|10880.7|10879.9|332
1616417700000|2021-03-22 12:55:00|10881.9|10881.1|10883|10882|10884.1|10883.4|10881.4|10880.6|282
1616418000000|2021-03-22 13:00:00|10882.9|10881.9|10884.3|10883.6|10884.5|10883.6|10881.9|10881|322
1616418300000|2021-03-22 13:05:00|10884.4|10883.7|10882.8|10881.8|10885.1|10884.2|10881.7|10881|458
1616418600000|2021-03-22 13:10:00|10883|10882.1|10881.2|10880.2|10883|10882.1|10879.7|10878.9|449
1616418900000|2021-03-22 13:15:00|10881.1|10880.1|10875|10874|10881.2|10880.2|10874.6|10873.7|520
1616419200000|2021-03-22 13:20:00|10874.7|10874.2|10878.2|10877.5|10878.8|10878|10874.7|10874.2|284
1616419500000|2021-03-22 13:25:00|10878.4|10877.4|10878.1|10877.4|10878.4|10877.6|10875.2|10874.2|272
1616419800000|2021-03-22 13:30:00|10878.3|10877.3|10878.6|10877.6|10879.5|10878.5|10876.4|10875.7|324
1616420100000|2021-03-22 13:35:00|10878.4|10877.7|10880.5|10879.8|10880.7|10880|10877|10876.2|332
1616420400000|2021-03-22 13:40:00|10880.6|10879.9|10881.7|10881|10884.5|10883.6|10880.1|10879.2|354
1616420700000|2021-03-22 13:45:00|10881.4|10880.7|10878.4|10877.7|10881.4|10880.7|10878.1|10877.1|324
1616421000000|2021-03-22 13:50:00|10878.5|10877.8|10877.3|10876.6|10880.3|10879.6|10876.2|10875.3|395
1616421300000|2021-03-22 13:55:00|10877.2|10876.5|10877.4|10876.4|10878.6|10877.9|10876.4|10875.6|324
1616421600000|2021-03-22 14:00:00|10877.3|10876.3|10876.3|10875.3|10879|10878|10874.9|10874|480
1616421900000|2021-03-22 14:05:00|10876.2|10875.2|10878.4|10877.4|10879.2|10878.4|10874.9|10874.1|326
1616422200000|2021-03-22 14:10:00|10878.2|10877.5|10879.9|10878.9|10880.2|10879.4|10875.9|10874.9|470
1616422500000|2021-03-22 14:15:00|10879.7|10879|10879|10878|10881.1|10880.3|10878.8|10877.9|372
1616422800000|2021-03-22 14:20:00|10878.9|10878.3|10876|10875|10881.4|10880.6|10875.4|10874.7|524
1616423100000|2021-03-22 14:25:00|10875.9|10874.9|10877.1|10876.1|10878|10877.3|10875.6|10874.7|492
1616423400000|2021-03-22 14:30:00|10876.6|10876.4|10877.9|10877.2|10879.6|10878.8|10876.5|10875.7|551
1616423700000|2021-03-22 14:35:00|10877.7|10877|10877.8|10877.1|10879.4|10878.5|10876.4|10875.6|342
1616424000000|2021-03-22 14:40:00|10877.7|10877|10877.9|10876.9|10879.8|10878.9|10877.2|10876.4|381
1616424300000|2021-03-22 14:45:00|10877.8|10876.8|10875.3|10874.6|10878.8|10877.8|10874.8|10873.9|574
1616424600000|2021-03-22 14:50:00|10875.4|10874.7|10877.1|10876.4|10877.3|10876.5|10873|10872.3|384
1616424900000|2021-03-22 14:55:00|10877.2|10876.5|10876.6|10875.9|10879|10878.3|10874.9|10873.9|454
1616425200000|2021-03-22 15:00:00|10876.7|10876|10878.4|10877.7|10879.2|10878.3|10876.6|10875.9|366
1616425500000|2021-03-22 15:05:00|10878.6|10877.6|10876.6|10875.9|10879.4|10878.6|10876|10875.2|309
1616425800000|2021-03-22 15:10:00|10876.7|10876|10876.8|10875.8|10877.6|10876.6|10875.6|10874.8|271
1616426100000|2021-03-22 15:15:00|10876.7|10875.7|10875.6|10874.6|10877.1|10876.1|10875.1|10874.1|303
1616426400000|2021-03-22 15:20:00|10875.7|10874.7|10875.4|10874.4|10876.6|10875.6|10874.5|10873.5|273
1616426700000|2021-03-22 15:25:00|10875.5|10874.5|10873.4|10872.4|10875.5|10874.6|10871.1|10870.4|368
1616427000000|2021-03-22 15:30:00|10873.3|10872.3|10870.9|10870.2|10874|10873|10868.6|10867.8|460
1616427300000|2021-03-22 15:35:00|10870.8|10870.1|10870.3|10869.3|10871.5|10870.7|10868.2|10867.4|414
1616427600000|2021-03-22 15:40:00|10870.2|10869.2|10869.6|10868.6|10870.7|10870|10869.1|10868.3|315
1616427900000|2021-03-22 15:45:00|10869.5|10868.5|10868.5|10867.8|10869.8|10869.1|10867.1|10866.4|476
1616428200000|2021-03-22 15:50:00|10868.6|10867.9|10867.6|10866.6|10868.9|10868.2|10866.1|10865.2|466
1616428500000|2021-03-22 15:55:00|10867.5|10866.5|10867.4|10866.7|10870.5|10869.7|10867|10866.1|439
1616428800000|2021-03-22 16:00:00|10867.2|10866.5|10869.9|10868.9|10870|10869.3|10866.9|10866.1|510
1616429100000|2021-03-22 16:05:00|10870|10869|10869.6|10868.9|10870.4|10869.7|10869|10868.1|292
1616429400000|2021-03-22 16:10:00|10869.7|10869|10871.6|10870.9|10872.2|10871.4|10869.4|10868.7|312
1616429700000|2021-03-22 16:15:00|10871.7|10871|10872.2|10871.2|10873.3|10872.3|10871.2|10870.3|308
1616430000000|2021-03-22 16:20:00|10872.1|10871.4|10872.2|10871.5|10873.1|10872.1|10871.5|10870.7|256
1616430300000|2021-03-22 16:25:00|10872.4|10871.7|10870.3|10869.6|10873.1|10872.2|10869.9|10869.1|216
1616430600000|2021-03-22 16:30:00|10870.5|10869.8|10869.4|10868.7|10870.8|10870.1|10869.4|10868.6|252
1616430900000|2021-03-22 16:35:00|10869.5|10868.8|10872.5|10871.8|10872.8|10871.9|10869.3|10868.6|198
1616431200000|2021-03-22 16:40:00|10872.4|10871.7|10872.1|10871.4|10873.4|10872.4|10871.1|10870.4|275
1616431500000|2021-03-22 16:45:00|10872.2|10871.5|10873|10872.3|10873.5|10872.8|10871.5|10870.7|320
1616431800000|2021-03-22 16:50:00|10873.1|10872.4|10872.4|10871.4|10873.6|10872.8|10871.5|10870.8|287
1616432100000|2021-03-22 16:55:00|10872.2|10871.5|10873.1|10872.4|10873.9|10873|10871.4|10870.6|310
1616432400000|2021-03-22 17:00:00|10873.3|10872.6|10874|10873.3|10875.1|10874.3|10873.3|10872.3|264
1616432700000|2021-03-22 17:05:00|10873.9|10873.2|10872.8|10872.1|10874|10873.3|10872.2|10871.3|244
1616433000000|2021-03-22 17:10:00|10872.7|10872|10873.7|10872.7|10874.2|10873.3|10872.6|10871.8|219
1616433300000|2021-03-22 17:15:00|10873.6|10872.9|10872.8|10871.8|10873.7|10872.9|10871.6|10870.7|254
1616433600000|2021-03-22 17:20:00|10872.7|10871.7|10872.7|10872|10873.3|10872.4|10872.1|10871.1|176
1616433900000|2021-03-22 17:25:00|10872.8|10872.1|10875|10874|10875.1|10874.2|10872.2|10871.4|230
1616434200000|2021-03-22 17:30:00|10874.9|10874.2|10876.6|10875.6|10876.6|10875.7|10874.8|10874.1|179
1616434500000|2021-03-22 17:35:00|10876.5|10875.5|10875.3|10874.6|10876.5|10875.6|10875.2|10874.3|174
1616434800000|2021-03-22 17:40:00|10875.2|10874.5|10876.3|10875.6|10877.5|10876.8|10875|10874.2|205
1616435100000|2021-03-22 17:45:00|10876.4|10875.7|10876.2|10875.5|10876.6|10875.7|10875|10874.1|201
1616435400000|2021-03-22 17:50:00|10876|10875.3|10875.4|10874.7|10876.1|10875.4|10875|10874.3|215
1616435700000|2021-03-22 17:55:00|10875.1|10874.4|10876.2|10875.5|10877.1|10876.4|10874.1|10873.3|260
1616436000000|2021-03-22 18:00:00|10876.3|10875.6|10878.6|10877.6|10878.6|10877.8|10876.2|10875.4|238
1616436300000|2021-03-22 18:05:00|10878.5|10877.5|10878.8|10878.1|10879.5|10878.5|10878.4|10877.4|143
1616436600000|2021-03-22 18:10:00|10878.7|10878|10879.4|10878.4|10880.1|10879.4|10878.7|10878|146
1616436900000|2021-03-22 18:15:00|10879.3|10878.3|10878.5|10877.8|10880.2|10879.4|10878.5|10877.7|183
1616437200000|2021-03-22 18:20:00|10878.6|10877.9|10880.1|10879.4|10880.4|10879.6|10878.4|10877.7|186
1616437500000|2021-03-22 18:25:00|10880.2|10879.5|10879.1|10878.4|10880.4|10879.6|10879|10878.3|234
1616437800000|2021-03-22 18:30:00|10879.2|10878.5|10879|10878.3|10879.6|10878.9|10878.2|10877.4|152
1616438100000|2021-03-22 18:35:00|10879.1|10878.4|10878.7|10878|10879.5|10878.7|10878.7|10877.9|140
1616438400000|2021-03-22 18:40:00|10878.8|10878.1|10878.7|10878|10879.5|10878.8|10878.3|10877.6|151
1616438700000|2021-03-22 18:45:00|10878.8|10878.1|10880|10879.3|10880.2|10879.4|10878.5|10877.8|174
1616439000000|2021-03-22 18:50:00|10879.9|10879.2|10879.3|10878.6|10880.3|10879.6|10879.3|10878.4|102
1616439300000|2021-03-22 18:55:00|10879.2|10878.5|10879.7|10879|10880|10879.2|10878.6|10877.8|151
1616439600000|2021-03-22 19:00:00|10879.6|10878.9|10879.3|10878.6|10880.7|10879.9|10879.1|10878.3|195
1616439900000|2021-03-22 19:05:00|10879.2|10878.5|10879.7|10879|10880.8|10879.9|10879.2|10878.3|172
1616440200000|2021-03-22 19:10:00|10879.8|10879.1|10879.9|10879.2|10880.3|10879.6|10879.5|10878.8|160
1616440500000|2021-03-22 19:15:00|10880.1|10879.4|10879.1|10878.4|10880.7|10880|10878.9|10878.1|238
1616440800000|2021-03-22 19:20:00|10879.3|10878.3|10879.2|10878.5|10879.6|10878.8|10878.6|10877.9|152
1616441100000|2021-03-22 19:25:00|10879.1|10878.4|10879.1|10878.4|10879.6|10878.7|10878.6|10877.9|128
1616441400000|2021-03-22 19:30:00|10879|10878.3|10878.6|10877.9|10879.5|10878.8|10878.6|10877.7|192
1616441700000|2021-03-22 19:35:00|10878.5|10877.8|10879.7|10879|10880|10879.2|10878|10877|161
1616442000000|2021-03-22 19:40:00|10879.8|10879.1|10880.6|10879.6|10880.7|10880|10879.8|10879.1|164
1616442300000|2021-03-22 19:45:00|10880.4|10879.7|10879.9|10879.2|10880.7|10880|10879.1|10878.3|151
1616442600000|2021-03-22 19:50:00|10879.8|10879.1|10880.8|10880.1|10881.5|10880.8|10879.8|10879.1|171
1616442900000|2021-03-22 19:55:00|10880.7|10880|10880.2|10879.5|10880.9|10880.1|10879.3|10878.5|166
1616443200000|2021-03-22 20:00:00|10880.1|10879.4|10882.3|10881.6|10882.5|10881.7|10880|10879.3|182
1616443500000|2021-03-22 20:05:00|10882.4|10881.7|10881.6|10880.9|10883.4|10882.4|10881.6|10880.7|160
1616443800000|2021-03-22 20:10:00|10881.7|10881|10884|10883.3|10884.2|10883.3|10881.7|10880.9|199
1616444100000|2021-03-22 20:15:00|10884.2|10883.2|10884|10883.3|10885.2|10884.4|10884|10883|183
1616444400000|2021-03-22 20:20:00|10883.9|10883.2|10880.3|10879.6|10884|10883.3|10880.3|10879.3|145
1616444700000|2021-03-22 20:25:00|10880.4|10879.7|10880.4|10879.4|10881|10880|10880|10879.1|77
1616445000000|2021-03-22 20:30:00|10880.5|10879.5|10881.5|10880.8|10881.7|10880.9|10880.2|10879.3|121
1616445300000|2021-03-22 20:35:00|10881.4|10880.7|10882|10881|10882.2|10881.4|10881.3|10880.6|122
1616445600000|2021-03-22 20:40:00|10881.9|10880.9|10884.4|10883.4|10885.1|10884.2|10881.7|10880.9|144
1616445900000|2021-03-22 20:45:00|10884.5|10883.5|10884.3|10883.3|10885.4|10884.5|10883.9|10882.9|204
1616446200000|2021-03-22 20:50:00|10884.2|10883.2|10882.6|10881.6|10884.4|10883.4|10882.4|10881.6|141
1616446500000|2021-03-22 20:55:00|10882.8|10881.8|10885.7|10883.4|10886.2|10884.5|10882.8|10881.8|255
1616446800000|2021-03-22 21:00:00|10886.8|10881.5|10885.8|10882.6|10886.9|10882.8|10885.8|10881.2|39
1616447100000|2021-03-22 21:05:00|10886.1|10882.4|10885.9|10883.6|10887.2|10883.6|10885.9|10880.8|226
1616447400000|2021-03-22 21:10:00|10886.9|10881.6|10886.5|10883.5|10887|10883.6|10885.5|10880.9|398
1616447700000|2021-03-22 21:15:00|10885.9|10882.5|10886.2|10882.7|10886.9|10883.5|10885.9|10881|313
1616448000000|2021-03-22 21:20:00|10886.3|10882.5|10886.1|10882|10887.1|10883.5|10885.9|10881.1|595
1616448300000|2021-03-22 21:25:00|10886.3|10883.5|10886.7|10883.3|10887.2|10883.5|10886|10881.5|446
1616448600000|2021-03-22 21:30:00|10886.9|10883.2|10886.2|10883.2|10886.9|10884.4|10885.9|10883|1000
1616448900000|2021-03-22 21:35:00|10886.1|10883.1|10886.2|10882.6|10886.9|10884|10885.6|10881.3|889
1616449200000|2021-03-22 21:40:00|10885.9|10882.9|10885.5|10882.8|10886.1|10883.5|10885.3|10882.8|925
1616449500000|2021-03-22 21:45:00|10885.6|10883.1|10885.6|10882.9|10886.4|10883.4|10885.1|10882.3|1132
1616449800000|2021-03-22 21:50:00|10885.5|10882.8|10886.1|10882.5|10886.3|10884|10885.2|10881|950
1616450100000|2021-03-22 21:55:00|10886.2|10882.4|10886|10882.8|10886.6|10883.3|10884.8|10882|1388
1616450400000|2021-03-22 22:00:00|10886.2|10882.9|10883.2|10882.2|10886.2|10883|10882.2|10880.5|642
1616450700000|2021-03-22 22:05:00|10883.1|10882.1|10883.8|10882.8|10884|10883|10882.6|10881.6|184
1616451000000|2021-03-22 22:10:00|10883.7|10882.7|10884|10883|10884.1|10883.1|10883.7|10882.7|108
1616451300000|2021-03-22 22:15:00|10883.9|10882.9|10881.7|10880.7|10884.1|10883.1|10881.7|10880.7|103
1616451600000|2021-03-22 22:20:00|10881.8|10880.8|10881.4|10880.4|10881.8|10880.8|10880.9|10879.9|162
1616451900000|2021-03-22 22:25:00|10881.5|10880.5|10881.1|10880.1|10881.5|10880.5|10881|10880|71
1616452200000|2021-03-22 22:30:00|10881.2|10880.2|10880.7|10879.7|10882|10881|10880.6|10879.6|119
1616452500000|2021-03-22 22:35:00|10880.8|10879.8|10880.5|10879.5|10881|10880|10880.4|10879.4|107
1616452800000|2021-03-22 22:40:00|10880.6|10879.6|10881.1|10880.1|10882|10881|10880.3|10879.4|138
1616453100000|2021-03-22 22:45:00|10880.9|10879.9|10880.5|10879.5|10881.9|10880.9|10879.8|10878.8|147
1616453400000|2021-03-22 22:50:00|10880.4|10879.4|10880.6|10879.6|10880.9|10879.9|10880.4|10879.4|115
1616453700000|2021-03-22 22:55:00|10880.5|10879.5|10881.2|10880.2|10881.2|10880.2|10880.5|10879.5|73
1616454000000|2021-03-22 23:00:00|10881.1|10880.1|10880.5|10879.5|10881.2|10880.3|10880.4|10879.4|63
1616454300000|2021-03-22 23:05:00|10880.6|10879.6|10879.6|10878.9|10881.2|10880.2|10879.4|10878.4|125
1616454600000|2021-03-22 23:10:00|10879.8|10878.8|10881|10880|10881|10880|10879.7|10878.8|125
1616454900000|2021-03-22 23:15:00|10880.7|10879.7|10881.8|10880.8|10882.2|10881.2|10880.7|10879.7|92
1616455200000|2021-03-22 23:20:00|10881.7|10880.7|10881.7|10880.7|10881.8|10880.9|10880.9|10880.1|55
1616455500000|2021-03-22 23:25:00|10881.5|10880.5|10880.4|10879.4|10881.9|10880.9|10880.2|10879.3|162
1616455800000|2021-03-22 23:30:00|10880.2|10879.2|10881|10880.3|10881.3|10880.3|10880|10879|94
1616456100000|2021-03-22 23:35:00|10881.1|10880.1|10881.2|10880.2|10882.2|10881.2|10880.5|10879.5|122
1616456400000|2021-03-22 23:40:00|10881.3|10880.3|10881.4|10880.4|10881.4|10880.5|10880.4|10879.4|122
1616456700000|2021-03-22 23:45:00|10881.5|10880.5|10881.3|10880.3|10882.8|10882.1|10881.3|10880.3|173
1616457000000|2021-03-22 23:50:00|10881.2|10880.2|10880.8|10879.8|10881.9|10881|10880.6|10879.8|117
1616457300000|2021-03-22 23:55:00|10880.7|10879.7|10878.4|10877.4|10880.7|10879.9|10877.9|10876.9|206
1616457600000|2021-03-23 00:00:00|10878.5|10877.5|10878.4|10877.4|10879.3|10878.4|10876.8|10876.1|283
1616457900000|2021-03-23 00:05:00|10878.3|10877.3|10876.8|10876.1|10878.6|10877.6|10876.4|10875.5|202
1616458200000|2021-03-23 00:10:00|10876.9|10876.2|10878.7|10878|10879.5|10878.8|10876.9|10876.2|194
1616458500000|2021-03-23 00:15:00|10878.8|10877.8|10880.8|10879.8|10880.8|10879.9|10878.6|10877.7|195
1616458800000|2021-03-23 00:20:00|10880.7|10879.7|10883.2|10882.5|10883.7|10882.7|10880.7|10879.7|231
1616459100000|2021-03-23 00:25:00|10883.3|10882.3|10883|10882.3|10885.7|10884.7|10882.7|10881.7|344
1616459400000|2021-03-23 00:30:00|10883.1|10882.4|10881.5|10880.5|10884.1|10883.1|10881.1|10880.1|237
1616459700000|2021-03-23 00:35:00|10881.6|10880.6|10881.5|10880.5|10882.7|10881.8|10880.6|10879.6|242
1616460000000|2021-03-23 00:40:00|10881.6|10880.6|10882.9|10881.9|10883.8|10883|10881.3|10880.5|220
1616460300000|2021-03-23 00:45:00|10882.8|10882.2|10881.8|10880.8|10883.6|10882.9|10880.9|10880|285
1616460600000|2021-03-23 00:50:00|10881.7|10880.7|10884.5|10883.5|10885.6|10884.7|10881.7|10880.7|423
1616460900000|2021-03-23 00:55:00|10884.7|10883.7|10884.7|10883.7|10886.1|10885.1|10883.3|10882.4|376
1616461200000|2021-03-23 01:00:00|10884.6|10883.6|10883.5|10882.8|10886.6|10885.9|10883.4|10882.5|313
1616461500000|2021-03-23 01:05:00|10883.6|10882.9|10882.3|10881.3|10884.8|10883.9|10881.9|10881.2|323
1616461800000|2021-03-23 01:10:00|10882.4|10881.4|10885.9|10885.2|10886.6|10885.7|10882.1|10881.2|263
1616462100000|2021-03-23 01:15:00|10886|10885|10885.6|10884.6|10887.8|10887|10885.2|10884.4|335
1616462400000|2021-03-23 01:20:00|10885.5|10884.5|10885.4|10884.4|10886.2|10885.4|10884.1|10883.2|315
1616462700000|2021-03-23 01:25:00|10885.3|10884.3|10885.2|10884.2|10886.4|10885.4|10884.7|10883.8|246
1616463000000|2021-03-23 01:30:00|10885.1|10884.1|10884.8|10884.1|10885.9|10885|10883.1|10882.1|372
1616463300000|2021-03-23 01:35:00|10885|10884|10883.2|10882.5|10885.5|10884.6|10883.2|10882.3|245
1616463600000|2021-03-23 01:40:00|10883.4|10882.4|10881.7|10880.7|10883.4|10882.4|10880.9|10880.1|297
1616463900000|2021-03-23 01:45:00|10881.8|10880.8|10882|10881|10882.7|10881.8|10880.2|10879.3|292
1616464200000|2021-03-23 01:50:00|10882.1|10881.1|10879.5|10878.5|10882.1|10881.3|10877.9|10877.2|347
1616464500000|2021-03-23 01:55:00|10879.6|10878.8|10877.8|10877.1|10879.7|10878.9|10876.9|10876|351
1616464800000|2021-03-23 02:00:00|10877.9|10877.2|10873.4|10872.4|10878.5|10877.7|10873.1|10872.3|467
1616465100000|2021-03-23 02:05:00|10873.6|10872.7|10871.2|10870.5|10874.2|10873.4|10869.3|10868.5|534
1616465400000|2021-03-23 02:10:00|10871.3|10870.6|10872.5|10871.5|10874.1|10873.3|10870.7|10869.8|458
1616465700000|2021-03-23 02:15:00|10872.4|10871.4|10874.6|10873.6|10874.6|10873.6|10871.3|10870.5|277
1616466000000|2021-03-23 02:20:00|10874.7|10873.7|10873.8|10873.1|10874.9|10873.9|10872.4|10871.4|205
1616466300000|2021-03-23 02:25:00|10873.9|10873.2|10874.5|10873.5|10875.2|10874.2|10871.5|10870.5|350
1616466600000|2021-03-23 02:30:00|10874.6|10873.6|10876.4|10875.4|10877|10876.1|10874.3|10873.4|316
1616466900000|2021-03-23 02:35:00|10876.3|10875.3|10876.8|10875.8|10877.3|10876.5|10875.6|10874.8|263
1616467200000|2021-03-23 02:40:00|10876.7|10875.7|10876.4|10875.4|10876.8|10875.8|10875.1|10874.2|176
1616467500000|2021-03-23 02:45:00|10876.5|10875.5|10877.4|10876.4|10878.9|10878.1|10876.3|10875.4|249
1616467800000|2021-03-23 02:50:00|10877.5|10876.5|10878.2|10877.2|10878.4|10877.6|10877.3|10876.4|189
1616468100000|2021-03-23 02:55:00|10878.1|10877.1|10875.7|10874.7|10878.4|10877.6|10875.4|10874.6|186
1616468400000|2021-03-23 03:00:00|10875.6|10874.9|10875.5|10874.5|10876.4|10875.6|10874.2|10873.4|257
1616468700000|2021-03-23 03:05:00|10875.6|10874.6|10874.9|10873.9|10876.5|10875.7|10874.8|10873.8|197
1616469000000|2021-03-23 03:10:00|10875.1|10874.2|10874.8|10874.1|10875.1|10874.3|10872.1|10871.2|290
1616469300000|2021-03-23 03:15:00|10874.7|10873.8|10874.8|10874.1|10875.4|10874.7|10874.3|10873.5|222
1616469600000|2021-03-23 03:20:00|10874.9|10874.2|10874.1|10873.4|10875.3|10874.6|10874.1|10873.4|87
1616469900000|2021-03-23 03:25:00|10874.2|10873.5|10875.5|10874.5|10876.5|10875.8|10874|10873.3|231
1616470200000|2021-03-23 03:30:00|10875.6|10874.6|10875.3|10874.3|10875.8|10874.9|10874.4|10873.7|168
1616470500000|2021-03-23 03:35:00|10875.2|10874.5|10874.7|10874|10875.5|10874.7|10873.8|10872.9|191
1616470800000|2021-03-23 03:40:00|10875|10874.3|10874.8|10873.8|10875.4|10874.5|10874.4|10873.5|161
1616471100000|2021-03-23 03:45:00|10874.7|10873.7|10875.2|10874.5|10875.5|10874.7|10874.6|10873.7|109
1616471400000|2021-03-23 03:50:00|10875.1|10874.4|10874.2|10873.5|10875.3|10874.5|10873.1|10872.1|182
1616471700000|2021-03-23 03:55:00|10874.1|10873.4|10871.1|10870.1|10874.7|10873.8|10870.8|10870|248
1616472000000|2021-03-23 04:00:00|10871|10870|10872.2|10871.5|10872.7|10871.7|10870.2|10869.3|206
1616472300000|2021-03-23 04:05:00|10872|10871.3|10872.6|10871.6|10872.7|10871.9|10871.6|10870.8|187
1616472600000|2021-03-23 04:10:00|10872.5|10871.5|10872.4|10871.4|10872.7|10871.8|10871.3|10870.3|143
1616472900000|2021-03-23 04:15:00|10872.5|10871.5|10871.7|10871|10872.6|10871.7|10871.6|10870.7|164
1616473200000|2021-03-23 04:20:00|10871.6|10870.9|10872.6|10871.6|10872.7|10871.8|10871.6|10870.8|212
1616473500000|2021-03-23 04:25:00|10872.7|10871.7|10873.5|10872.5|10873.9|10873|10872.6|10871.6|139
1616473800000|2021-03-23 04:30:00|10873.6|10872.6|10873.8|10872.8|10874.2|10873.3|10872.6|10871.7|152
1616474100000|2021-03-23 04:35:00|10873.7|10872.7|10873.2|10872.2|10874.3|10873.4|10873|10872.2|127
1616474400000|2021-03-23 04:40:00|10873.1|10872.5|10874.6|10873.9|10874.8|10874|10873|10872.2|102
1616474700000|2021-03-23 04:45:00|10874.7|10874|10873.6|10872.9|10875.1|10874.2|10873.6|10872.8|140
1616475000000|2021-03-23 04:50:00|10873.7|10872.7|10873.8|10872.8|10874.2|10873.3|10873|10872.2|165
1616475300000|2021-03-23 04:55:00|10873.9|10872.9|10873.8|10873.1|10874.2|10873.3|10873.1|10872.2|104
1616475600000|2021-03-23 05:00:00|10874|10873.3|10874.2|10873.2|10874.8|10873.9|10873.4|10872.5|186
1616475900000|2021-03-23 05:05:00|10874.3|10873.3|10876.1|10875.1|10876.8|10875.9|10874.3|10873.3|292
1616476200000|2021-03-23 05:10:00|10876|10875|10875.2|10874.2|10876.3|10875.3|10874.4|10873.5|246
1616476500000|2021-03-23 05:15:00|10875.1|10874.4|10875.4|10874.7|10875.8|10875|10874.5|10873.7|246
1616476800000|2021-03-23 05:20:00|10875.6|10874.6|10875.2|10874.2|10876.9|10875.9|10875.2|10874.2|187
1616477100000|2021-03-23 05:25:00|10875.3|10874.3|10876.4|10875.7|10877.4|10876.6|10875.1|10874.2|287
1616477400000|2021-03-23 05:30:00|10876|10875.3|10877.2|10876.5|10877.5|10876.6|10875.8|10874.8|168
1616477700000|2021-03-23 05:35:00|10877.1|10876.4|10877.4|10876.4|10878.5|10877.6|10877|10876.1|173
1616478000000|2021-03-23 05:40:00|10877.5|10876.5|10876.4|10875.4|10877.7|10876.7|10876.3|10875.3|182
1616478300000|2021-03-23 05:45:00|10876.2|10875.5|10875.7|10874.7|10877.1|10876.2|10875.4|10874.5|252
1616478600000|2021-03-23 05:50:00|10875.6|10874.6|10875.2|10874.5|10876.2|10875.4|10874.4|10873.6|167
1616478900000|2021-03-23 05:55:00|10875.3|10874.6|10875.3|10874.3|10877|10876|10874.3|10873.5|268
1616479200000|2021-03-23 06:00:00|10875.2|10874.2|10874.8|10873.8|10875.5|10874.7|10872.9|10872|343
1616479500000|2021-03-23 06:05:00|10874.7|10873.7|10872.2|10871.5|10875.4|10874.7|10871.9|10871|335
1616479800000|2021-03-23 06:10:00|10872.4|10871.4|10873.2|10872.2|10873.2|10872.3|10871.6|10870.8|249
1616480100000|2021-03-23 06:15:00|10873.1|10872.1|10872.8|10871.8|10873.6|10872.7|10872|10871.1|235
1616480400000|2021-03-23 06:20:00|10873.1|10872.1|10873.7|10873|10874.5|10873.6|10872.8|10871.9|190
1616480700000|2021-03-23 06:25:00|10873.8|10873.1|10874.2|10873.5|10874.4|10873.6|10873.1|10872.2|204
1616481000000|2021-03-23 06:30:00|10874.1|10873.4|10874.6|10873.9|10875.4|10874.6|10873.9|10873.1|263
1616481300000|2021-03-23 06:35:00|10874.5|10873.8|10874.7|10874|10875.4|10874.5|10873.5|10872.7|138
1616481600000|2021-03-23 06:40:00|10874.6|10873.9|10876.6|10875.6|10876.7|10875.8|10873.8|10873.1|206
1616481900000|2021-03-23 06:45:00|10876.9|10876.2|10871.8|10870.8|10877.5|10876.7|10870.4|10869.7|270
1616482200000|2021-03-23 06:50:00|10871.4|10870.7|10870.2|10869.2|10872.7|10871.7|10869.9|10869|277
1616482500000|2021-03-23 06:55:00|10870.3|10869.3|10870|10869|10870.9|10870|10868.7|10867.7|251
1616482800000|2021-03-23 07:00:00|10870.1|10869.1|10872.3|10871.3|10872.4|10871.4|10868.2|10867.2|368
1616483100000|2021-03-23 07:05:00|10872.2|10871.2|10874.4|10873.4|10874.5|10873.6|10871|10870.2|300
1616483400000|2021-03-23 07:10:00|10874.3|10873.3|10873.7|10872.7|10874.3|10873.4|10872|10871|274
1616483700000|2021-03-23 07:15:00|10873.8|10872.8|10873.7|10872.7|10874.1|10873.1|10871.8|10870.9|189
1616484000000|2021-03-23 07:20:00|10873.6|10872.6|10872.4|10871.4|10873.7|10872.8|10871.6|10870.8|234
1616484300000|2021-03-23 07:25:00|10872.2|10871.2|10873.8|10872.8|10874.8|10873.9|10872.2|10871.2|293
1616484600000|2021-03-23 07:30:00|10873.7|10872.7|10873.6|10872.6|10874.1|10873.2|10871.9|10871.1|244
1616484900000|2021-03-23 07:35:00|10873.5|10872.5|10875|10874|10876.9|10876|10872.8|10871.8|383
1616485200000|2021-03-23 07:40:00|10874.9|10873.9|10874.2|10873.2|10876.3|10875.4|10873.2|10872.3|456
1616485500000|2021-03-23 07:45:00|10874.3|10873.3|10875.4|10874.4|10875.9|10875|10873.2|10872.4|286
1616485800000|2021-03-23 07:50:00|10875.3|10874.3|10875.9|10875.2|10876.9|10876|10874.6|10873.7|454
1616486100000|2021-03-23 07:55:00|10876|10875.3|10877.5|10876.5|10877.8|10876.9|10875.2|10874.3|378
1616486400000|2021-03-23 08:00:00|10877.4|10876.4|10875.8|10874.8|10878.5|10877.6|10875.4|10874.5|511
1616486700000|2021-03-23 08:05:00|10875.9|10874.9|10877.5|10876.8|10878.3|10877.4|10875.4|10874.4|402
1616487000000|2021-03-23 08:10:00|10877.6|10876.9|10876.7|10875.7|10877.6|10876.9|10874.5|10873.5|463
1616487300000|2021-03-23 08:15:00|10876.8|10875.8|10875.4|10874.4|10878.2|10877.3|10874.8|10874.1|314
1616487600000|2021-03-23 08:20:00|10875.2|10874.5|10874.6|10873.6|10875.6|10874.7|10873.3|10872.3|404
1616487900000|2021-03-23 08:25:00|10874.7|10873.7|10877.1|10876.1|10880.4|10879.6|10874.1|10873.4|538
1616488200000|2021-03-23 08:30:00|10877|10876|10878.7|10878|10880.2|10879.2|10876.9|10875.9|555
1616488500000|2021-03-23 08:35:00|10878.8|10878.1|10878.4|10877.7|10879.1|10878.3|10877.2|10876.2|331
1616488800000|2021-03-23 08:40:00|10878.3|10877.6|10879|10878.3|10881.1|10880.2|10878.3|10877.5|316
1616489100000|2021-03-23 08:45:00|10878.9|10878.2|10879.4|10878.4|10879.9|10879.1|10878.4|10877.7|302
1616489400000|2021-03-23 08:50:00|10879.5|10878.5|10878.3|10877.3|10880.1|10879.2|10877.1|10876.3|254
1616489700000|2021-03-23 08:55:00|10878.1|10877.4|10875.9|10874.9|10878.4|10877.5|10875.9|10874.9|356
1616490000000|2021-03-23 09:00:00|10876|10875|10876.7|10875.7|10876.9|10876.1|10875.3|10874.3|305
1616490300000|2021-03-23 09:05:00|10876.8|10875.8|10876.2|10875.2|10877|10876.1|10875.6|10874.7|251
1616490600000|2021-03-23 09:10:00|10876.3|10875.3|10876.3|10875.6|10877.9|10877|10876.2|10875.2|310
1616490900000|2021-03-23 09:15:00|10876.4|10875.7|10877.2|10876.2|10877.9|10877.1|10876.4|10875.5|331
1616491200000|2021-03-23 09:20:00|10877.3|10876.3|10878.5|10877.5|10880|10879.1|10876.4|10875.4|368
1616491500000|2021-03-23 09:25:00|10878.4|10877.4|10874.8|10873.8|10878.4|10877.6|10874.7|10873.7|448
1616491800000|2021-03-23 09:30:00|10874.7|10873.7|10875.4|10874.4|10875.7|10874.9|10873.4|10872.6|371
1616492100000|2021-03-23 09:35:00|10875.5|10874.5|10874.8|10873.8|10876.2|10875.4|10874.3|10873.4|402
1616492400000|2021-03-23 09:40:00|10874.7|10873.7|10873.7|10872.7|10875.3|10874.3|10872.7|10871.8|378
1616492700000|2021-03-23 09:45:00|10873.6|10872.9|10873.8|10872.8|10874.2|10873.3|10870.9|10870.1|365
1616493000000|2021-03-23 09:50:00|10873.7|10872.7|10871.2|10870.2|10875|10874.2|10870.4|10869.4|387
1616493300000|2021-03-23 09:55:00|10871.3|10870.3|10866.7|10865.7|10871.8|10871|10864.3|10863.3|739
1616493600000|2021-03-23 10:00:00|10866.6|10865.6|10849.7|10848.7|10866.6|10865.6|10849.3|10848.3|992
1616493900000|2021-03-23 10:05:00|10849.8|10848.8|10849|10848|10852.2|10851.4|10844.8|10843.8|845
1616494200000|2021-03-23 10:10:00|10848.9|10847.9|10849.1|10848.1|10850.4|10849.7|10844.9|10843.9|693
1616494500000|2021-03-23 10:15:00|10848.9|10848.2|10849.8|10849.1|10852.6|10851.8|10847.6|10846.7|568
1616494800000|2021-03-23 10:20:00|10850|10849.3|10846.8|10845.8|10851.5|10850.6|10846.3|10845.3|595
1616495100000|2021-03-23 10:25:00|10846.7|10845.7|10844.9|10843.9|10846.8|10845.8|10841.1|10840.2|721
1616495400000|2021-03-23 10:30:00|10845|10844|10847.3|10846.3|10847.7|10846.7|10842.6|10841.7|607
1616495700000|2021-03-23 10:35:00|10847.1|10846.1|10848.2|10847.2|10849.3|10848.5|10845.1|10844.1|607
1616496000000|2021-03-23 10:40:00|10848.4|10847.4|10847.6|10846.6|10849.4|10848.4|10845.2|10844.3|380
1616496300000|2021-03-23 10:45:00|10847.7|10846.7|10848.5|10847.5|10850.8|10849.9|10846.7|10845.7|466
1616496600000|2021-03-23 10:50:00|10848.1|10847.4|10851|10850|10851.1|10850.1|10847.8|10847|361
1616496900000|2021-03-23 10:55:00|10851.1|10850.1|10850.8|10849.8|10852.1|10851.2|10849.8|10848.8|368
1616497200000|2021-03-23 11:00:00|10850.9|10849.9|10850.9|10849.9|10854.2|10853.2|10850.8|10849.8|362
1616497500000|2021-03-23 11:05:00|10851|10850|10847.3|10846.3|10851.2|10850.5|10846.2|10845.3|407
1616497800000|2021-03-23 11:10:00|10847.4|10846.4|10852.6|10851.6|10852.9|10851.9|10847.1|10846.1|407
1616498100000|2021-03-23 11:15:00|10852.5|10851.5|10855.8|10855.1|10857.2|10856.3|10852.5|10851.5|501
1616498400000|2021-03-23 11:20:00|10855.7|10855|10856.8|10856.1|10858.4|10857.4|10855.2|10854.2|414
1616498700000|2021-03-23 11:25:00|10856.7|10856|10858.3|10857.3|10859.7|10859|10855.9|10855.1|337
1616499000000|2021-03-23 11:30:00|10858.4|10857.4|10858.2|10857.2|10859.6|10858.7|10857.3|10856.5|320
1616499300000|2021-03-23 11:35:00|10858.1|10857.1|10857.5|10856.8|10858.6|10857.8|10854.1|10853.1|381
1616499600000|2021-03-23 11:40:00|10857.6|10856.6|10854.4|10853.7|10858.3|10857.4|10854.1|10853.2|290
1616499900000|2021-03-23 11:45:00|10854.5|10853.8|10853|10852.3|10855.2|10854.3|10852.3|10851.5|255
1616500200000|2021-03-23 11:50:00|10852.9|10852.2|10850.8|10849.8|10852.9|10852.2|10848.4|10847.5|386
1616500500000|2021-03-23 11:55:00|10850.7|10849.7|10853.1|10852.1|10853.5|10852.5|10849.5|10848.6|298
1616500800000|2021-03-23 12:00:00|10853.2|10852.2|10852.9|10851.9|10853.4|10852.4|10850|10849|381
1616501100000|2021-03-23 12:05:00|10853|10852|10850.4|10849.7|10853.5|10852.8|10849.7|10849|354
1616501400000|2021-03-23 12:10:00|10850.5|10849.8|10855.6|10854.6|10857.4|10856.7|10849.9|10849.2|341
1616501700000|2021-03-23 12:15:00|10855.7|10854.7|10856.4|10855.7|10857.6|10856.9|10854.4|10853.5|404
1616502000000|2021-03-23 12:20:00|10856.5|10855.8|10855.8|10854.8|10856.5|10855.8|10854.2|10853.2|342
1616502300000|2021-03-23 12:25:00|10855.7|10854.7|10853.5|10852.5|10857.3|10856.6|10851.9|10850.9|370
1616502600000|2021-03-23 12:30:00|10853.6|10852.6|10856|10855.3|10856.4|10855.5|10853.3|10852.6|392
1616502900000|2021-03-23 12:35:00|10856.1|10855.4|10856.8|10855.8|10858.9|10858.2|10855.2|10854.5|329
1616503200000|2021-03-23 12:40:00|10856.5|10855.9|10856.7|10856|10857.8|10857|10855.1|10854.2|293
1616503500000|2021-03-23 12:45:00|10856.6|10855.9|10855.9|10855.2|10858|10857.2|10855.6|10854.6|368
1616503800000|2021-03-23 12:50:00|10856|10855.3|10857.1|10856.1|10858.9|10858.1|10855.8|10855|317
1616504100000|2021-03-23 12:55:00|10857.2|10856.2|10856.8|10856.1|10857.4|10856.7|10854.3|10853.5|327
1616504400000|2021-03-23 13:00:00|10856.7|10856|10858.8|10858.1|10859.2|10858.5|10855.7|10854.9|382
1616504700000|2021-03-23 13:05:00|10858.7|10858|10859.8|10859.1|10862.8|10862.1|10858.7|10858|361
1616505000000|2021-03-23 13:10:00|10860|10859|10855.6|10854.9|10860.6|10859.6|10855.2|10854.5|460
1616505300000|2021-03-23 13:15:00|10855.9|10855.2|10859.1|10858.4|10859.9|10859.1|10855.9|10855.2|357
1616505600000|2021-03-23 13:20:00|10859|10858.3|10860.7|10859.7|10861.2|10860.5|10858.5|10857.6|397
1616505900000|2021-03-23 13:25:00|10860.6|10859.9|10862.3|10861.3|10862.6|10861.7|10860.3|10859.4|453
1616506200000|2021-03-23 13:30:00|10861.7|10861|10862.4|10861.7|10862.7|10861.9|10859.8|10859|412
1616506500000|2021-03-23 13:35:00|10862.5|10861.8|10858.3|10857.3|10862.6|10861.9|10858|10857.2|411
1616506800000|2021-03-23 13:40:00|10858.5|10857.6|10858.4|10857.4|10859.1|10858.2|10856.9|10856.1|308
1616507100000|2021-03-23 13:45:00|10858.3|10857.3|10860|10859|10860.1|10859.2|10857.6|10856.7|256
1616507400000|2021-03-23 13:50:00|10859.9|10859.3|10863.4|10862.4|10865.7|10865|10859.5|10858.7|423
1616507700000|2021-03-23 13:55:00|10863.1|10862.2|10864|10863|10865.5|10864.6|10861.9|10860.9|517
1616508000000|2021-03-23 14:00:00|10864.4|10863.4|10869.1|10868.1|10869.4|10868.7|10863.4|10862.4|604
1616508300000|2021-03-23 14:05:00|10869.3|10868.4|10867.9|10866.9|10871.2|10870.5|10866|10865.1|685
1616508600000|2021-03-23 14:10:00|10867.7|10867|10868.1|10867.1|10868.3|10867.4|10865.7|10864.8|489
1616508900000|2021-03-23 14:15:00|10868.2|10867.2|10870.1|10869.1|10870.7|10869.7|10867.6|10866.9|424
1616509200000|2021-03-23 14:20:00|10870|10869|10868.3|10867.3|10871.1|10870.4|10866.4|10865.6|470
1616509500000|2021-03-23 14:25:00|10868.2|10867.5|10866.1|10865.1|10868.6|10867.8|10865|10864.2|479
1616509800000|2021-03-23 14:30:00|10865.7|10865|10862.9|10861.9|10866.3|10865.5|10862.8|10861.8|474
1616510100000|2021-03-23 14:35:00|10863|10862|10862.6|10861.9|10864.2|10863.5|10861.6|10860.9|420
1616510400000|2021-03-23 14:40:00|10862.5|10861.8|10862.8|10862.1|10864.1|10863.3|10861.5|10860.7|391
1616510700000|2021-03-23 14:45:00|10862.9|10862.2|10860.5|10859.8|10863.7|10862.9|10859.6|10858.9|363
1616511000000|2021-03-23 14:50:00|10860.6|10859.9|10860.2|10859.5|10861.1|10860.4|10858.5|10857.8|322
1616511300000|2021-03-23 14:55:00|10860.4|10859.7|10865.1|10864.1|10865.5|10864.8|10860.4|10859.7|409
1616511600000|2021-03-23 15:00:00|10865|10864.3|10863.5|10862.8|10866|10865.3|10862.4|10861.7|375
1616511900000|2021-03-23 15:05:00|10863.6|10862.9|10865.8|10865.1|10866.2|10865.4|10863|10862|336
1616512200000|2021-03-23 15:10:00|10865.9|10865.2|10868.8|10867.8|10869.3|10868.3|10865.1|10864.3|353
1616512500000|2021-03-23 15:15:00|10868.9|10868.2|10867.5|10866.8|10869.1|10868.4|10866.1|10865.2|323
1616512800000|2021-03-23 15:20:00|10867.4|10866.7|10865.9|10864.9|10868|10867.3|10865.8|10864.9|291
1616513100000|2021-03-23 15:25:00|10866|10865|10867.2|10866.5|10867.6|10866.9|10863.9|10863.1|314
1616513400000|2021-03-23 15:30:00|10867.4|10866.4|10870.5|10869.5|10870.6|10869.7|10865.9|10865.1|388
1616513700000|2021-03-23 15:35:00|10870.6|10869.6|10869.1|10868.1|10870.7|10869.9|10867.8|10866.9|392
1616514000000|2021-03-23 15:40:00|10869.2|10868.5|10870.7|10869.7|10871.6|10870.6|10869.1|10868.3|256
1616514300000|2021-03-23 15:45:00|10870.1|10869.4|10867.5|10866.8|10871.6|10870.9|10867.4|10866.6|394
1616514600000|2021-03-23 15:50:00|10867.6|10866.9|10864.1|10863.4|10868.2|10867.4|10863.2|10862.3|386
1616514900000|2021-03-23 15:55:00|10864.6|10863.6|10861.2|10860.2|10865.6|10864.8|10859.7|10859|486
1616515200000|2021-03-23 16:00:00|10861.3|10860.3|10867.2|10866.5|10867.4|10866.6|10861.2|10860.3|575
1616515500000|2021-03-23 16:05:00|10867.4|10866.7|10865.5|10864.5|10867.7|10867|10863.8|10863|349
1616515800000|2021-03-23 16:10:00|10865.4|10864.4|10867.9|10867.2|10868|10867.3|10864.8|10864.1|376
1616516100000|2021-03-23 16:15:00|10868.1|10867.1|10865.6|10864.9|10868.1|10867.3|10865.3|10864.6|282
1616516400000|2021-03-23 16:20:00|10865.8|10864.8|10866.9|10865.9|10867.2|10866.4|10865.1|10864.2|300
1616516700000|2021-03-23 16:25:00|10866.4|10865.7|10867.6|10866.9|10868.7|10867.9|10865.9|10865.2|305
1616517000000|2021-03-23 16:30:00|10867.7|10867|10868.4|10867.4|10868.9|10868.2|10867|10866.1|376
1616517300000|2021-03-23 16:35:00|10868.5|10867.5|10867.3|10866.6|10868.8|10868|10866.9|10866|219
1616517600000|2021-03-23 16:40:00|10867.4|10866.7|10866.6|10865.9|10868.4|10867.5|10866|10865.3|256
1616517900000|2021-03-23 16:45:00|10866.7|10866|10866.7|10866|10867.7|10867|10866.3|10865.3|288
1616518200000|2021-03-23 16:50:00|10866.8|10866.1|10868.5|10867.8|10868.7|10867.9|10866.4|10865.7|206
1616518500000|2021-03-23 16:55:00|10868.4|10867.7|10869|10868.3|10870.5|10869.8|10868.4|10867.6|261
1616518800000|2021-03-23 17:00:00|10869.2|10868.2|10870.3|10869.6|10870.8|10870|10868.4|10867.7|251
1616519100000|2021-03-23 17:05:00|10870.4|10869.7|10872.1|10871.4|10872.4|10871.7|10870.3|10869.6|258
1616519400000|2021-03-23 17:10:00|10872|10871.3|10871.5|10870.8|10872.9|10871.9|10871.4|10870.7|255
1616519700000|2021-03-23 17:15:00|10871.4|10870.7|10872.9|10872.2|10872.9|10872.2|10870.6|10869.9|295
1616520000000|2021-03-23 17:20:00|10872.8|10872.1|10872.2|10871.5|10873.4|10872.6|10871.6|10870.8|193
1616520300000|2021-03-23 17:25:00|10872|10871.3|10874|10873|10874.9|10874.1|10872|10871.3|284
1616520600000|2021-03-23 17:30:00|10873.8|10873.1|10874.2|10873.2|10874.8|10873.9|10873.5|10872.8|299
1616520900000|2021-03-23 17:35:00|10874.3|10873.3|10876.2|10875.5|10876.3|10875.5|10873.9|10873.2|205
1616521200000|2021-03-23 17:40:00|10876.3|10875.3|10872.7|10872|10876.3|10875.5|10872.3|10871.4|205
1616521500000|2021-03-23 17:45:00|10872.8|10872.1|10871|10870.3|10872.8|10872.1|10869.9|10869.2|250
1616521800000|2021-03-23 17:50:00|10870.9|10870.2|10871.4|10870.7|10872.2|10871.3|10870.8|10870.1|233
1616522100000|2021-03-23 17:55:00|10871.5|10870.8|10872.2|10871.5|10872.8|10871.9|10871|10870.3|295
1616522400000|2021-03-23 18:00:00|10872.1|10871.4|10873.3|10872.6|10874.4|10873.7|10871.9|10871.1|226
1616522700000|2021-03-23 18:05:00|10873.2|10872.5|10874.1|10873.4|10874.8|10874|10873.2|10872.5|289
1616523000000|2021-03-23 18:10:00|10874|10873.3|10873.6|10872.9|10874.2|10873.5|10873.2|10872.5|153
1616523300000|2021-03-23 18:15:00|10873.7|10873|10873.7|10872.7|10874|10873.3|10873|10872.3|142
1616523600000|2021-03-23 18:20:00|10873.8|10872.8|10873.5|10872.8|10874.4|10873.6|10873|10872.3|215
1616523900000|2021-03-23 18:25:00|10873.4|10872.7|10872|10871.3|10873.6|10872.9|10872|10871.3|200
1616524200000|2021-03-23 18:30:00|10872.1|10871.4|10873.4|10872.4|10873.7|10873|10872.1|10871.3|220
1616524500000|2021-03-23 18:35:00|10873.3|10872.3|10872.1|10871.4|10873.3|10872.4|10871.2|10870.5|196
1616524800000|2021-03-23 18:40:00|10872.2|10871.5|10870.8|10870.1|10872.3|10871.6|10870.4|10869.7|160
1616525100000|2021-03-23 18:45:00|10870.7|10870|10870.9|10870.2|10871.4|10870.6|10870.6|10869.9|146
1616525400000|2021-03-23 18:50:00|10870.8|10870.1|10871.6|10870.6|10871.8|10871|10870.8|10870.1|93
1616525700000|2021-03-23 18:55:00|10871.7|10870.7|10874.1|10873.4|10875.3|10874.5|10871.5|10870.6|248
1616526000000|2021-03-23 19:00:00|10874|10873.3|10871.6|10870.6|10875.6|10874.8|10871.4|10870.5|405
1616526300000|2021-03-23 19:05:00|10871.4|10870.7|10869.6|10868.6|10871.7|10870.8|10869.1|10868.2|327
1616526600000|2021-03-23 19:10:00|10869.5|10868.8|10866.5|10865.5|10869.7|10868.9|10865.2|10864.2|388
1616526900000|2021-03-23 19:15:00|10866.4|10865.4|10863.1|10862.4|10868.4|10867.5|10863|10862.2|291
1616527200000|2021-03-23 19:20:00|10863.3|10862.6|10862.3|10861.6|10865.9|10865.1|10862.3|10861.5|366
1616527500000|2021-03-23 19:25:00|10862.2|10861.5|10861.9|10860.9|10864.2|10863.3|10860.3|10859.4|328
1616527800000|2021-03-23 19:30:00|10862|10861|10861.6|10860.9|10862.7|10861.8|10860.3|10859.5|354
1616528100000|2021-03-23 19:35:00|10861.5|10860.8|10862.6|10861.9|10862.9|10862.2|10861.1|10860.4|226
1616528400000|2021-03-23 19:40:00|10862.7|10862|10861|10860|10862.7|10862|10860.6|10859.9|222
1616528700000|2021-03-23 19:45:00|10860.7|10860.1|10860.5|10859.8|10861.1|10860.2|10859.5|10858.8|213
1616529000000|2021-03-23 19:50:00|10860.6|10859.9|10862|10861.3|10863.6|10862.6|10860.3|10859.6|288
1616529300000|2021-03-23 19:55:00|10861.9|10861.2|10858.8|10857.8|10861.9|10861.2|10857.7|10857|369
1616529600000|2021-03-23 20:00:00|10858.9|10857.9|10861.7|10860.7|10861.8|10861|10856|10855.2|333
1616529900000|2021-03-23 20:05:00|10861.8|10860.8|10862.9|10861.9|10863.5|10862.7|10861.7|10860.7|183
1616530200000|2021-03-23 20:10:00|10862.8|10861.8|10860.6|10859.9|10863.5|10862.7|10860.5|10859.8|168
1616530500000|2021-03-23 20:15:00|10860.7|10859.7|10859.5|10858.8|10860.8|10859.9|10859.3|10858.6|131
1616530800000|2021-03-23 20:20:00|10859.4|10858.7|10857.9|10856.9|10859.5|10858.8|10857.9|10856.9|105
1616531100000|2021-03-23 20:25:00|10857.8|10856.8|10857.5|10856.5|10857.8|10857.1|10856.8|10856.1|121
1616531400000|2021-03-23 20:30:00|10857.7|10856.7|10858.8|10857.8|10858.9|10858.1|10857.6|10856.7|121
1616531700000|2021-03-23 20:35:00|10858.9|10857.9|10859.5|10858.5|10861.2|10860.2|10858.7|10857.8|101
1616532000000|2021-03-23 20:40:00|10859.4|10858.4|10858.9|10857.9|10860.3|10859.3|10858.5|10857.6|119
1616532300000|2021-03-23 20:45:00|10859|10858|10860.3|10859.3|10860.9|10859.9|10858.1|10857.1|177
1616532600000|2021-03-23 20:50:00|10860.2|10859.2|10859.6|10858.6|10860.5|10859.5|10858.9|10857.9|204
1616532900000|2021-03-23 20:55:00|10859.4|10858.4|10859.5|10857.8|10860.4|10859.4|10858.1|10856.7|359
1616533200000|2021-03-23 21:00:00|10860|10856.9|10864|10858.5|10864.3|10858.5|10859.5|10856.9|31
1616533500000|2021-03-23 21:05:00|10863.3|10859.2|10863.5|10857.5|10864.7|10859.2|10862.6|10856.6|183
1616533800000|2021-03-23 21:10:00|10863.3|10857.3|10862.9|10857.9|10863.9|10859.8|10861.9|10856|183
1616534100000|2021-03-23 21:15:00|10862.6|10858.3|10863.1|10858|10864|10861|10861.5|10856.8|232
1616534400000|2021-03-23 21:20:00|10863.3|10857.5|10864|10860.3|10866.5|10861.2|10862.9|10857.2|180
1616534700000|2021-03-23 21:25:00|10863|10861|10865.1|10859.3|10865.6|10861.7|10863|10858.6|127
1616535000000|2021-03-23 21:30:00|10864.1|10859.1|10864.7|10860.2|10865|10860.6|10862.7|10858.2|155
1616535300000|2021-03-23 21:35:00|10864.9|10858.9|10862.8|10860.1|10865.1|10861.1|10862.2|10858.2|220
1616535600000|2021-03-23 21:40:00|10863.2|10860.7|10866.5|10861.2|10867.1|10862.9|10863.2|10859.1|287
1616535900000|2021-03-23 21:45:00|10866.4|10861.8|10865.7|10861.3|10867.4|10863.2|10865.3|10860.4|240
1616536200000|2021-03-23 21:50:00|10865.6|10861.6|10863.2|10860.6|10866.2|10862.4|10862.5|10859.1|531
1616536500000|2021-03-23 21:55:00|10863.1|10860.4|10863.3|10860.3|10864.5|10862|10862.6|10859.5|277
1616536800000|2021-03-23 22:00:00|10863.2|10860.6|10862.6|10860.7|10864.3|10861.5|10861.5|10857.6|364
1616537100000|2021-03-23 22:05:00|10862.5|10860.8|10861.8|10860.8|10863.4|10861.5|10861.4|10859.8|275
1616537400000|2021-03-23 22:10:00|10861.7|10860.7|10860.9|10859.9|10862.3|10860.9|10860.8|10859.7|259
1616537700000|2021-03-23 22:15:00|10860.7|10859.7|10861.6|10860.6|10861.6|10860.6|10860.5|10859.5|202
1616538000000|2021-03-23 22:20:00|10861.4|10860.4|10862.8|10861.8|10862.9|10861.9|10861.3|10860.3|160
1616538300000|2021-03-23 22:25:00|10862.7|10861.7|10861.8|10860.8|10862.9|10861.9|10861.2|10860.2|158
1616538600000|2021-03-23 22:30:00|10861.9|10860.9|10861.8|10860.8|10862|10860.9|10860.8|10859.8|136
1616538900000|2021-03-23 22:35:00|10861.7|10860.7|10861.8|10860.8|10862.1|10861.1|10861.6|10860.6|112
1616539200000|2021-03-23 22:40:00|10861.9|10860.9|10861.8|10860.8|10864.1|10863.1|10861.7|10860.7|123
1616539500000|2021-03-23 22:45:00|10861.6|10860.6|10862.4|10861.4|10862.6|10861.6|10861.3|10860.3|88
1616539800000|2021-03-23 22:50:00|10862.3|10861.3|10861.3|10860.3|10862.6|10861.7|10860.6|10859.6|137
1616540100000|2021-03-23 22:55:00|10861.4|10860.4|10862.7|10861.7|10863|10862|10861.3|10860.3|121
1616540400000|2021-03-23 23:00:00|10862.8|10861.8|10862.5|10861.5|10863.1|10862.1|10862|10861.1|156
1616540700000|2021-03-23 23:05:00|10862.4|10861.4|10862.7|10861.7|10863.6|10862.6|10861.8|10860.8|100
1616541000000|2021-03-23 23:10:00|10862.8|10861.8|10863.6|10862.6|10863.7|10862.7|10860.3|10859.3|152
1616541300000|2021-03-23 23:15:00|10863.5|10862.5|10859.9|10858.9|10863.5|10862.5|10859.6|10858.6|240
1616541600000|2021-03-23 23:20:00|10859.8|10858.8|10857.4|10856.4|10860.3|10859.3|10856.7|10855.7|178
1616541900000|2021-03-23 23:25:00|10857|10856|10855.2|10854.2|10857.2|10856.2|10854.9|10854|127
1616542200000|2021-03-23 23:30:00|10855.3|10854.3|10854.8|10853.8|10855.4|10854.4|10851.7|10850.7|240
1616542500000|2021-03-23 23:35:00|10854.7|10853.7|10855.4|10854.4|10856.2|10855.2|10854|10853|198
1616542800000|2021-03-23 23:40:00|10855.5|10854.5|10850.9|10849.9|10855.5|10854.5|10850.8|10849.8|274
1616543100000|2021-03-23 23:45:00|10851|10850|10852.1|10851.4|10853.3|10852.4|10850.9|10849.9|330
1616543400000|2021-03-23 23:50:00|10852|10851.3|10851.5|10850.5|10854.5|10853.5|10850.8|10849.9|334
1616543700000|2021-03-23 23:55:00|10851.8|10850.8|10852.8|10851.8|10853.8|10853|10851.8|10850.8|342
1616544000000|2021-03-24 00:00:00|10852.5|10851.5|10854.8|10853.8|10857.9|10856.9|10852.3|10851.3|431
1616544300000|2021-03-24 00:05:00|10854.7|10853.7|10854.6|10853.6|10856.8|10855.8|10853.2|10852.2|330
1616544600000|2021-03-24 00:10:00|10854.7|10853.7|10856.5|10855.5|10856.6|10855.7|10854.2|10853.2|223
1616544900000|2021-03-24 00:15:00|10856.4|10855.4|10858.7|10857.7|10859.2|10858.3|10855.5|10854.7|282
1616545200000|2021-03-24 00:20:00|10858.8|10857.8|10860.6|10859.6|10862.2|10861.3|10858.6|10857.7|339
1616545500000|2021-03-24 00:25:00|10860.7|10859.7|10860.2|10859.2|10861.7|10860.7|10859.9|10858.9|260
1616545800000|2021-03-24 00:30:00|10860.3|10859.3|10861.4|10860.4|10862.2|10861.2|10860|10859|259
1616546100000|2021-03-24 00:35:00|10861.3|10860.3|10860.5|10859.5|10861.7|10860.7|10860.2|10859.4|215
1616546400000|2021-03-24 00:40:00|10860.3|10859.6|10863.9|10862.9|10863.9|10862.9|10860|10859|292
1616546700000|2021-03-24 00:45:00|10863.8|10862.8|10863.2|10862.2|10864.8|10863.9|10862.6|10861.6|278
1616547000000|2021-03-24 00:50:00|10863.1|10862.1|10862.8|10861.8|10864.3|10863.6|10861.3|10860.6|344
1616547300000|2021-03-24 00:55:00|10862.6|10861.6|10861.2|10860.2|10863.7|10862.7|10861.1|10860.1|297
1616547600000|2021-03-24 01:00:00|10861|10860.3|10860.5|10859.5|10862.7|10861.8|10860.4|10859.5|361
1616547900000|2021-03-24 01:05:00|10860.6|10859.6|10862|10861.3|10862.3|10861.6|10860|10859.1|228
1616548200000|2021-03-24 01:10:00|10861.9|10861.2|10859.1|10858.1|10862.6|10861.8|10859|10858|293
1616548500000|2021-03-24 01:15:00|10859|10858|10858.6|10857.6|10859.7|10858.7|10857.7|10856.8|327
1616548800000|2021-03-24 01:20:00|10858.7|10857.7|10858.7|10857.7|10858.8|10857.9|10856|10855.3|223
1616549100000|2021-03-24 01:25:00|10858.8|10857.8|10856.3|10855.3|10858.8|10857.9|10856.2|10855.2|238
1616549400000|2021-03-24 01:30:00|10856.2|10855.2|10854.8|10854.1|10856.7|10855.9|10854.8|10853.9|277
1616549700000|2021-03-24 01:35:00|10854.7|10854|10852.2|10851.2|10855.2|10854.3|10849.8|10848.8|350
1616550000000|2021-03-24 01:40:00|10852.3|10851.3|10852.6|10851.6|10853.6|10852.8|10850.7|10849.9|368
1616550300000|2021-03-24 01:45:00|10852.7|10851.7|10851.4|10850.4|10852.8|10851.8|10849.3|10848.4|438
1616550600000|2021-03-24 01:50:00|10851.3|10850.3|10846.9|10845.9|10851.3|10850.3|10845.9|10845.1|424
1616550900000|2021-03-24 01:55:00|10846.8|10845.8|10848.2|10847.2|10849.4|10848.4|10846.7|10845.7|337
1616551200000|2021-03-24 02:00:00|10848.1|10847.1|10847.6|10846.9|10848.4|10847.4|10845.6|10844.6|322
1616551500000|2021-03-24 02:05:00|10847.5|10846.8|10848.4|10847.4|10850|10849.2|10847.5|10846.7|355
1616551800000|2021-03-24 02:10:00|10848.5|10847.5|10851.2|10850.5|10851.5|10850.6|10847.1|10846.3|370
1616552100000|2021-03-24 02:15:00|10851.1|10850.4|10851|10850.3|10851.9|10851|10850.4|10849.5|361
1616552400000|2021-03-24 02:20:00|10850.9|10850.2|10851|10850|10851|10850.3|10848.8|10848|355
1616552700000|2021-03-24 02:25:00|10851.1|10850.1|10852.4|10851.4|10852.8|10852|10850.9|10850|269
1616553000000|2021-03-24 02:30:00|10852.3|10851.3|10851.1|10850.4|10852.3|10851.4|10849.6|10848.6|368
1616553300000|2021-03-24 02:35:00|10851|10850.3|10847.8|10847.1|10851|10850.3|10847.7|10847|232
1616553600000|2021-03-24 02:40:00|10847.7|10847|10847.8|10847.1|10849.4|10848.7|10847.7|10846.9|229
1616553900000|2021-03-24 02:45:00|10847.9|10847.2|10849.4|10848.7|10849.8|10849|10847.8|10847|232
1616554200000|2021-03-24 02:50:00|10849.3|10848.6|10850.9|10850.2|10851.1|10850.3|10847.7|10847|254
1616554500000|2021-03-24 02:55:00|10850.6|10849.9|10851.2|10850.5|10851.8|10851.1|10849.9|10849.2|176
1616554800000|2021-03-24 03:00:00|10851.1|10850.4|10852.5|10851.5|10852.9|10851.9|10851|10850.3|234
1616555100000|2021-03-24 03:05:00|10852.6|10851.6|10853.5|10852.5|10854.1|10853.4|10852|10851.3|286
1616555400000|2021-03-24 03:10:00|10853.6|10852.6|10852.1|10851.4|10854.2|10853.5|10852|10851.2|286
1616555700000|2021-03-24 03:15:00|10852|10851.3|10852.2|10851.2|10852.9|10852.2|10851.5|10850.5|280
1616556000000|2021-03-24 03:20:00|10852.1|10851.1|10851.9|10851.2|10852.5|10851.7|10851.3|10850.5|315
1616556300000|2021-03-24 03:25:00|10852|10851.3|10853.8|10853.1|10854|10853.2|10851.8|10851|277
1616556600000|2021-03-24 03:30:00|10853.7|10853|10855.4|10854.7|10856.2|10855.5|10853.5|10852.7|240
1616556900000|2021-03-24 03:35:00|10855.5|10854.8|10856.1|10855.1|10856.2|10855.3|10854.9|10853.9|323
1616557200000|2021-03-24 03:40:00|10856.2|10855.2|10857.1|10856.1|10857.8|10857.1|10855.6|10854.6|316
1616557500000|2021-03-24 03:45:00|10857.2|10856.2|10855.2|10854.5|10857.2|10856.4|10854.9|10854|382
1616557800000|2021-03-24 03:50:00|10855.3|10854.3|10853.5|10852.5|10855.9|10855.2|10853|10852.2|280
1616558100000|2021-03-24 03:55:00|10853.4|10852.4|10854.2|10853.5|10855|10854.2|10853.1|10852.2|238
1616558400000|2021-03-24 04:00:00|10854.4|10853.4|10852|10851|10854.8|10854.1|10851.2|10850.3|302
1616558700000|2021-03-24 04:05:00|10851.9|10850.9|10853.5|10852.8|10854.6|10853.8|10851.7|10850.9|311
1616559000000|2021-03-24 04:10:00|10853.6|10852.9|10852.5|10851.5|10854.2|10853.4|10852.1|10851.2|162
1616559300000|2021-03-24 04:15:00|10852.2|10851.4|10851.1|10850.1|10852.6|10851.7|10850.6|10849.9|209
1616559600000|2021-03-24 04:20:00|10851|10850.3|10852.5|10851.8|10852.6|10851.8|10849.9|10849.1|207
1616559900000|2021-03-24 04:25:00|10852.7|10851.7|10851.3|10850.3|10852.7|10851.9|10851|10850.2|220
1616560200000|2021-03-24 04:30:00|10851|10850.2|10851.4|10850.7|10851.9|10851.2|10850.9|10850.1|176
1616560500000|2021-03-24 04:35:00|10851.5|10850.8|10851.5|10850.8|10851.9|10851.2|10850.2|10849.5|209
1616560800000|2021-03-24 04:40:00|10851.6|10850.9|10852|10851.3|10852.2|10851.4|10850.6|10849.8|159
1616561100000|2021-03-24 04:45:00|10851.9|10851.2|10851.1|10850.4|10852|10851.2|10850.8|10850|186
1616561400000|2021-03-24 04:50:00|10851|10850.3|10847.5|10846.8|10851.2|10850.3|10847.5|10846.6|303
1616561700000|2021-03-24 04:55:00|10847.4|10846.7|10850.2|10849.2|10851.2|10850.3|10847.2|10846.4|229
1616562000000|2021-03-24 05:00:00|10850.4|10849.7|10850.6|10849.9|10851.9|10851|10850.4|10849.6|208
1616562300000|2021-03-24 05:05:00|10850.7|10850|10852.8|10852.1|10853.3|10852.4|10849.7|10848.8|210
1616562600000|2021-03-24 05:10:00|10852.9|10852.2|10851.8|10850.8|10853.1|10852.2|10851.2|10850.4|232
1616562900000|2021-03-24 05:15:00|10851.9|10850.9|10851.3|10850.6|10852.4|10851.5|10851.3|10850.4|147
1616563200000|2021-03-24 05:20:00|10851.2|10850.5|10850.7|10849.7|10851.5|10850.6|10850.4|10849.5|180
1616563500000|2021-03-24 05:25:00|10850.8|10849.8|10851.9|10851.2|10852.3|10851.5|10850.7|10849.8|172
1616563800000|2021-03-24 05:30:00|10852|10851.3|10853.7|10853|10854.2|10853.2|10851.8|10850.9|230
1616564100000|2021-03-24 05:35:00|10853.6|10852.9|10855.6|10854.9|10856|10855.2|10852.9|10852.2|291
1616564400000|2021-03-24 05:40:00|10855.8|10855.1|10854|10853.3|10856.4|10855.4|10854|10853.2|237
1616564700000|2021-03-24 05:45:00|10853.9|10853.2|10853.1|10852.4|10854.5|10853.6|10852.5|10851.8|195
1616565000000|2021-03-24 05:50:00|10853.3|10852.6|10852.6|10851.9|10853.7|10852.8|10852.5|10851.6|180
1616565300000|2021-03-24 05:55:00|10852.5|10851.8|10854.4|10853.4|10857.4|10856.4|10852.1|10851.4|415
1616565600000|2021-03-24 06:00:00|10854.6|10853.6|10854.7|10854|10857.2|10856.5|10854.3|10853.5|375
1616565900000|2021-03-24 06:05:00|10854.6|10853.9|10849.2|10848.5|10856.2|10855.3|10849|10848.2|416
1616566200000|2021-03-24 06:10:00|10849.1|10848.4|10850.9|10849.9|10851.4|10850.4|10848.8|10848|328
1616566500000|2021-03-24 06:15:00|10851|10850|10848.8|10847.8|10852.3|10851.6|10847.2|10846.3|388
1616566800000|2021-03-24 06:20:00|10848.9|10847.9|10849.3|10848.3|10849.5|10848.6|10848|10847.1|209
1616567100000|2021-03-24 06:25:00|10849.2|10848.2|10850.4|10849.4|10850.5|10849.6|10848.7|10847.9|216
1616567400000|2021-03-24 06:30:00|10850.3|10849.3|10850.3|10849.3|10850.9|10850|10849.2|10848.4|215
1616567700000|2021-03-24 06:35:00|10849.9|10848.9|10849.2|10848.5|10851.5|10850.7|10849|10848.1|247
1616568000000|2021-03-24 06:40:00|10849.1|10848.4|10852.4|10851.4|10852.9|10851.9|10849.1|10848.4|164
1616568300000|2021-03-24 06:45:00|10852.5|10851.5|10852.3|10851.3|10853.4|10852.5|10850.6|10849.9|328
1616568600000|2021-03-24 06:50:00|10852.2|10851.2|10853.9|10853.2|10854.5|10853.7|10851.8|10851|164
1616568900000|2021-03-24 06:55:00|10854|10853|10853.9|10852.9|10855.2|10854.3|10853.8|10852.8|185
1616569200000|2021-03-24 07:00:00|10853.8|10852.8|10859|10858|10859.4|10858.5|10853.2|10852.2|366
1616569500000|2021-03-24 07:05:00|10858.9|10857.9|10859.8|10859.1|10859.9|10859.2|10857.6|10856.9|380
1616569800000|2021-03-24 07:10:00|10859.5|10858.8|10858.7|10858|10859.7|10858.9|10858.3|10857.4|264
1616570100000|2021-03-24 07:15:00|10858.8|10857.8|10859.1|10858.1|10859.2|10858.4|10856.8|10855.9|336
1616570400000|2021-03-24 07:20:00|10859.2|10858.4|10860.7|10859.7|10861.5|10860.5|10857.9|10856.9|371
1616570700000|2021-03-24 07:25:00|10860.6|10859.6|10863.3|10862.3|10864.4|10863.7|10860.3|10859.5|392
1616571000000|2021-03-24 07:30:00|10863.2|10862.2|10864.1|10863.1|10866.1|10865.2|10862.3|10861.3|361
1616571300000|2021-03-24 07:35:00|10864.4|10863.4|10863.8|10862.8|10866|10865|10862.5|10861.8|489
1616571600000|2021-03-24 07:40:00|10863.9|10862.9|10862.7|10862|10864.9|10864.1|10861.6|10860.8|478
1616571900000|2021-03-24 07:45:00|10862.8|10861.8|10862|10861|10863.4|10862.5|10860.5|10859.7|454
1616572200000|2021-03-24 07:50:00|10862.1|10861.1|10862.1|10861.1|10863.9|10863.2|10861.1|10860.1|384
1616572500000|2021-03-24 07:55:00|10861.9|10860.9|10860.6|10859.6|10861.9|10860.9|10859|10858.1|361
1616572800000|2021-03-24 08:00:00|10860.7|10859.7|10860.1|10859.4|10860.9|10860.2|10858|10857.1|430
1616573100000|2021-03-24 08:05:00|10860.2|10859.5|10859.2|10858.5|10862.2|10861.4|10859|10858.1|373
1616573400000|2021-03-24 08:10:00|10859.1|10858.4|10860.3|10859.3|10861.1|10860.2|10859.1|10858.2|319
1616573700000|2021-03-24 08:15:00|10859.9|10859.2|10863.1|10862.1|10864.2|10863.3|10858.6|10857.7|518
1616574000000|2021-03-24 08:20:00|10863|10862|10862.7|10861.7|10864.2|10863.2|10862|10861.2|354
1616574300000|2021-03-24 08:25:00|10862.8|10861.8|10865.8|10865.1|10865.8|10865.1|10862.8|10861.8|333
1616574600000|2021-03-24 08:30:00|10865.7|10865|10869.8|10868.8|10872.3|10871.5|10865.7|10865|701
1616574900000|2021-03-24 08:35:00|10869.7|10868.7|10868.3|10867.6|10870.3|10869.4|10867.7|10866.8|434
1616575200000|2021-03-24 08:40:00|10868.5|10867.5|10867|10866.3|10868.5|10867.7|10866|10865.1|387
1616575500000|2021-03-24 08:45:00|10867.1|10866.4|10868.2|10867.2|10869.5|10868.8|10867|10866.3|405
1616575800000|2021-03-24 08:50:00|10868|10867.3|10865.6|10864.9|10868.5|10867.6|10865.4|10864.7|396
1616576100000|2021-03-24 08:55:00|10865.5|10864.8|10864.2|10863.2|10866.5|10865.7|10863.3|10862.5|328
1616576400000|2021-03-24 09:00:00|10864.1|10863.4|10863.5|10862.8|10864.8|10864|10863|10862.2|287
1616576700000|2021-03-24 09:05:00|10863.4|10862.7|10863.1|10862.4|10864.3|10863.5|10862.3|10861.4|277
1616577000000|2021-03-24 09:10:00|10863|10862.3|10866.2|10865.5|10867.1|10866.2|10862.6|10861.7|496
1616577300000|2021-03-24 09:15:00|10866.3|10865.6|10866.8|10865.8|10867.3|10866.4|10865.6|10864.9|339
1616577600000|2021-03-24 09:20:00|10867|10866|10870.1|10869.1|10870.4|10869.5|10867|10866|314
1616577900000|2021-03-24 09:25:00|10870.3|10869.3|10868.4|10867.4|10870.8|10870.1|10868.4|10867.4|318
1616578200000|2021-03-24 09:30:00|10868.3|10867.3|10868.4|10867.7|10869.1|10868.2|10865.7|10864.9|351
1616578500000|2021-03-24 09:35:00|10868.6|10867.9|10866.4|10865.7|10869.3|10868.4|10865.9|10865.2|357
1616578800000|2021-03-24 09:40:00|10866.6|10865.6|10865.1|10864.1|10866.7|10865.9|10863.8|10862.9|435
1616579100000|2021-03-24 09:45:00|10865.2|10864.2|10867.1|10866.4|10867.3|10866.5|10864.7|10863.9|249
1616579400000|2021-03-24 09:50:00|10867.2|10866.5|10867.7|10866.7|10868.4|10867.5|10867|10866.3|317
1616579700000|2021-03-24 09:55:00|10867.8|10866.8|10864|10863|10868.1|10867.1|10863.3|10862.4|316
1616580000000|2021-03-24 10:00:00|10863.9|10862.9|10866.1|10865.4|10866.7|10865.9|10863|10862.1|416
1616580300000|2021-03-24 10:05:00|10866.2|10865.2|10870.8|10869.8|10871.3|10870.4|10865.6|10864.9|425
1616580600000|2021-03-24 10:10:00|10871|10870|10870.8|10870.1|10871|10870.2|10868.7|10867.9|361
1616580900000|2021-03-24 10:15:00|10870.9|10870.2|10875.6|10874.6|10876|10875.3|10870.9|10870.2|345
1616581200000|2021-03-24 10:20:00|10875.2|10874.5|10874.3|10873.3|10875.6|10874.7|10873.8|10872.9|318
1616581500000|2021-03-24 10:25:00|10874.4|10873.4|10874.9|10873.9|10876.2|10875.2|10873.5|10872.6|335
1616581800000|2021-03-24 10:30:00|10874.6|10873.8|10874.8|10873.8|10875.3|10874.5|10873.9|10873|224
1616582100000|2021-03-24 10:35:00|10874.6|10873.6|10874.3|10873.3|10875.4|10874.5|10873.5|10872.6|204
1616582400000|2021-03-24 10:40:00|10874.2|10873.2|10872.3|10871.3|10875|10874.3|10871.7|10870.9|288
1616582700000|2021-03-24 10:45:00|10872.2|10871.2|10871.8|10871.1|10872.4|10871.5|10870.3|10869.4|300
1616583000000|2021-03-24 10:50:00|10871.7|10871|10872.9|10872.2|10874.2|10873.5|10871.7|10871|215
1616583300000|2021-03-24 10:55:00|10872.8|10872.1|10873.7|10872.7|10874.9|10874.1|10872.8|10872.1|220
1616583600000|2021-03-24 11:00:00|10873.6|10872.9|10869.2|10868.5|10873.6|10872.9|10869|10868.3|257
1616583900000|2021-03-24 11:05:00|10869.5|10868.6|10869.8|10869.1|10870.1|10869.1|10868.1|10867.3|282
1616584200000|2021-03-24 11:10:00|10869.7|10869|10872|10871|10872.6|10871.9|10869.4|10868.7|326
1616584500000|2021-03-24 11:15:00|10871.9|10870.9|10870.2|10869.2|10872.8|10871.9|10869.5|10868.7|250
1616584800000|2021-03-24 11:20:00|10870.1|10869.1|10868.6|10867.6|10870.3|10869.4|10867.1|10866.3|283
1616585100000|2021-03-24 11:25:00|10868.5|10867.5|10868.6|10867.6|10869.9|10869|10867.5|10866.8|268
1616585400000|2021-03-24 11:30:00|10868.5|10867.5|10870.2|10869.5|10870.4|10869.6|10868.1|10867.2|264
1616585700000|2021-03-24 11:35:00|10870.1|10869.4|10871.3|10870.6|10871.5|10870.7|10869.7|10868.8|159
1616586000000|2021-03-24 11:40:00|10871.2|10870.5|10868.9|10868.2|10871.2|10870.5|10868.5|10867.6|131
1616586300000|2021-03-24 11:45:00|10869|10868.3|10869.6|10868.6|10870|10869.1|10868.6|10867.7|144
1616586600000|2021-03-24 11:50:00|10869.5|10868.5|10866.8|10865.8|10869.5|10868.6|10866.6|10865.8|216
1616586900000|2021-03-24 11:55:00|10866.7|10866.1|10866.1|10865.4|10867.2|10866.5|10865|10864.1|293
1616587200000|2021-03-24 12:00:00|10866.2|10865.2|10865.7|10865|10866.5|10865.6|10864.2|10863.5|329
1616587500000|2021-03-24 12:05:00|10865.8|10864.8|10866.5|10865.8|10867.4|10866.6|10864.4|10863.6|224
1616587800000|2021-03-24 12:10:00|10866.7|10866|10866.9|10866.2|10867.8|10867|10866.2|10865.4|183
1616588100000|2021-03-24 12:15:00|10867|10866.3|10867.5|10866.8|10868.6|10867.7|10866.9|10866.2|155
1616588400000|2021-03-24 12:20:00|10867.4|10866.7|10866.7|10866|10867.6|10866.9|10864.3|10863.5|228
1616588700000|2021-03-24 12:25:00|10866.6|10865.9|10867.8|10866.8|10870|10868.2|10866|10865.2|283
1616589000000|2021-03-24 12:30:00|10867.9|10866.9|10867.2|10866.5|10868.8|10866.9|10865.2|10862.8|342
1616589300000|2021-03-24 12:35:00|10867.1|10866.4|10869.1|10868.4|10869.4|10868.7|10866|10865.1|283
1616589600000|2021-03-24 12:40:00|10869.2|10868.5|10870.7|10870|10871.1|10870.4|10868.1|10867.1|307
1616589900000|2021-03-24 12:45:00|10870.6|10869.9|10871.1|10870.4|10872.1|10871.4|10870.4|10869.5|294
1616590200000|2021-03-24 12:50:00|10871.3|10870.3|10869.4|10868.4|10871.4|10870.5|10869.2|10868.4|241
1616590500000|2021-03-24 12:55:00|10869.2|10868.2|10869.7|10868.7|10870.8|10870|10868.3|10867.6|293
1616590800000|2021-03-24 13:00:00|10870.2|10869.2|10872.4|10871.7|10873.6|10872.7|10869.9|10869.2|414
1616591100000|2021-03-24 13:05:00|10872.3|10871.6|10876.9|10876.2|10877.9|10877.1|10872|10871.1|377
1616591400000|2021-03-24 13:10:00|10876.8|10876.1|10875.4|10874.7|10876.9|10876.2|10874.9|10874|307
1616591700000|2021-03-24 13:15:00|10875.5|10874.5|10880|10879|10880.4|10879.4|10875.1|10874.1|393
1616592000000|2021-03-24 13:20:00|10879.8|10879.1|10885.9|10885.2|10886.9|10885.9|10879.3|10878.6|501
1616592300000|2021-03-24 13:25:00|10885.8|10884.9|10889.4|10888.7|10890.9|10890|10885.8|10884.9|634
1616592600000|2021-03-24 13:30:00|10889.5|10888.8|10891|10890|10896.2|10895.4|10889.4|10888.5|502
1616592900000|2021-03-24 13:35:00|10891.1|10890.1|10893.7|10892.7|10894.1|10893.1|10889.9|10889|354
1616593200000|2021-03-24 13:40:00|10893.6|10892.6|10890.5|10889.5|10893.6|10892.6|10888.2|10887.4|438
1616593500000|2021-03-24 13:45:00|10890.1|10889.1|10889.2|10888.2|10890.7|10889.7|10886.1|10885.2|552
1616593800000|2021-03-24 13:50:00|10889.3|10888.3|10889.3|10888.3|10889.8|10888.8|10886.6|10885.9|565
1616594100000|2021-03-24 13:55:00|10888.9|10888.2|10888.7|10887.7|10891.6|10890.6|10888.1|10887.2|400
1616594400000|2021-03-24 14:00:00|10888.6|10887.6|10885.8|10884.8|10888.6|10887.6|10884.5|10883.7|437
1616594700000|2021-03-24 14:05:00|10885.9|10884.9|10887.8|10886.8|10889.5|10888.7|10885.4|10884.7|415
1616595000000|2021-03-24 14:10:00|10887.5|10886.5|10887.7|10886.7|10888.9|10888.1|10885.7|10884.9|472
1616595300000|2021-03-24 14:15:00|10887.6|10886.6|10888.9|10887.9|10890.1|10889.2|10886.8|10886|327
1616595600000|2021-03-24 14:20:00|10888.8|10887.8|10890.5|10889.8|10892|10891.3|10886.7|10885.8|449
1616595900000|2021-03-24 14:25:00|10890.7|10889.7|10889.6|10888.6|10893.8|10892.9|10889|10888|401
1616596200000|2021-03-24 14:30:00|10889.4|10888.4|10894.1|10893.4|10894.8|10893.8|10889.4|10888.4|375
1616596500000|2021-03-24 14:35:00|10894.2|10893.2|10891.8|10890.8|10894.9|10893.9|10891.2|10890.2|355
1616596800000|2021-03-24 14:40:00|10891.7|10890.7|10890.2|10889.5|10892.7|10891.9|10890.1|10889.1|299
1616597100000|2021-03-24 14:45:00|10890.1|10889.4|10890.8|10889.8|10892.1|10891.3|10889.3|10888.4|318
1616597400000|2021-03-24 14:50:00|10890.9|10889.9|10890.9|10889.9|10894.1|10893.2|10890.2|10889.3|394
1616597700000|2021-03-24 14:55:00|10891|10890|10891.3|10890.3|10892.6|10891.8|10889.7|10888.8|313
1616598000000|2021-03-24 15:00:00|10891.2|10890.2|10888.2|10887.2|10891.8|10890.9|10886.9|10886.2|399
1616598300000|2021-03-24 15:05:00|10888.3|10887.3|10888.7|10887.7|10891.1|10890.4|10887.5|10886.6|322
1616598600000|2021-03-24 15:10:00|10888.8|10887.8|10888.3|10887.3|10891|10890|10888.1|10887.3|271
1616598900000|2021-03-24 15:15:00|10888.2|10887.2|10889.5|10888.5|10890.2|10889.3|10887.6|10886.7|312
1616599200000|2021-03-24 15:20:00|10889.7|10888.7|10888.3|10887.3|10889.8|10889.1|10888.2|10887.2|258
1616599500000|2021-03-24 15:25:00|10888.4|10887.7|10889.1|10888.1|10890.8|10889.9|10888|10887.3|251
1616599800000|2021-03-24 15:30:00|10889|10888.3|10890.7|10889.7|10891.4|10890.5|10888.7|10887.9|314
1616600100000|2021-03-24 15:35:00|10890.6|10889.6|10890.9|10890.2|10892.1|10891.4|10890.1|10889.3|349
1616600400000|2021-03-24 15:40:00|10890.8|10890.1|10887.5|10886.8|10891.3|10890.6|10887.4|10886.7|336
1616600700000|2021-03-24 15:45:00|10887.4|10886.7|10888.4|10887.4|10888.6|10887.9|10884.4|10883.5|441
1616601000000|2021-03-24 15:50:00|10888.6|10887.9|10889.7|10889|10890|10889.1|10886.4|10885.4|429
1616601300000|2021-03-24 15:55:00|10889.6|10888.9|10882.2|10881.5|10889.8|10889.1|10880.9|10880.2|793
1616601600000|2021-03-24 16:00:00|10882.3|10881.6|10880.7|10880|10882.7|10881.9|10880|10879.1|531
1616601900000|2021-03-24 16:05:00|10880.6|10879.9|10878.1|10877.4|10881.2|10880.3|10877.4|10876.6|422
1616602200000|2021-03-24 16:10:00|10878.2|10877.5|10881.3|10880.3|10881.3|10880.5|10878.1|10877.3|303
1616602500000|2021-03-24 16:15:00|10881.2|10880.2|10878.5|10877.8|10881.5|10880.8|10878.5|10877.8|299
1616602800000|2021-03-24 16:20:00|10878.6|10877.9|10877|10876|10879.2|10878.3|10876.8|10875.9|314
1616603100000|2021-03-24 16:25:00|10876.9|10875.9|10876.4|10875.4|10878.4|10877.7|10876|10875.3|312
1616603400000|2021-03-24 16:30:00|10876.5|10875.5|10877.7|10877|10878|10877.1|10876.4|10875.5|326
1616603700000|2021-03-24 16:35:00|10877.6|10876.9|10877.2|10876.2|10877.9|10877.2|10876.4|10875.6|297
1616604000000|2021-03-24 16:40:00|10877|10876.3|10876.9|10875.9|10877.6|10876.9|10876.5|10875.8|191
1616604300000|2021-03-24 16:45:00|10877|10876|10877.3|10876.3|10877.9|10877.2|10876.4|10875.6|336
1616604600000|2021-03-24 16:50:00|10877.1|10876.4|10880|10879.3|10880.7|10880|10876.9|10876.2|363
1616604900000|2021-03-24 16:55:00|10880.1|10879.4|10881.7|10880.7|10881.7|10880.8|10879.7|10879|352
1616605200000|2021-03-24 17:00:00|10881.6|10880.6|10881.6|10880.9|10882.9|10882.2|10880.4|10879.6|362
1616605500000|2021-03-24 17:05:00|10881.5|10880.8|10880.6|10879.9|10881.8|10880.9|10880.2|10879.4|198
1616605800000|2021-03-24 17:10:00|10880.5|10879.8|10881.7|10881|10882|10881.2|10880.1|10879.4|232
1616606100000|2021-03-24 17:15:00|10881.6|10880.9|10879.5|10878.8|10881.7|10881|10878.8|10878|312
1616606400000|2021-03-24 17:20:00|10879.7|10879|10879.8|10879.1|10882.5|10881.7|10879.6|10878.9|262
1616606700000|2021-03-24 17:25:00|10879.9|10879.2|10878.7|10878|10880.8|10879.9|10877.6|10876.9|272
1616607000000|2021-03-24 17:30:00|10878.6|10877.9|10878.6|10877.9|10879.2|10878.4|10877.8|10877|250
1616607300000|2021-03-24 17:35:00|10878.7|10877.6|10879.5|10878.8|10879.6|10878.8|10878.2|10877.4|194
1616607600000|2021-03-24 17:40:00|10879.6|10878.9|10879.2|10878.2|10880|10879.2|10878.9|10878.1|229
1616607900000|2021-03-24 17:45:00|10879.1|10878.1|10880.3|10879.3|10880.8|10880.1|10879.1|10878.1|321
1616608200000|2021-03-24 17:50:00|10880.4|10879.4|10880|10879|10880.4|10879.4|10878.4|10877.5|244
1616608500000|2021-03-24 17:55:00|10879.8|10879.1|10879.3|10878.6|10880.1|10879.2|10878.9|10878.2|182
1616608800000|2021-03-24 18:00:00|10879.2|10878.5|10879.2|10878.5|10879.7|10878.9|10878.7|10877.7|217
1616609100000|2021-03-24 18:05:00|10879|10878.3|10874.8|10874.1|10879|10878.3|10874.4|10873.7|262
1616609400000|2021-03-24 18:10:00|10875.1|10874.4|10874.9|10874.2|10876|10875.3|10874|10873.3|159
1616609700000|2021-03-24 18:15:00|10874.8|10874.1|10874.9|10874.2|10875|10874.3|10873.6|10872.9|233
1616610000000|2021-03-24 18:20:00|10875|10874.3|10874.9|10874.2|10875.5|10874.8|10874.6|10873.8|227
1616610300000|2021-03-24 18:25:00|10875|10874.3|10874.7|10874|10875.2|10874.5|10874.1|10873.4|193
1616610600000|2021-03-24 18:30:00|10874.8|10874.1|10873.3|10872.6|10875.1|10874.4|10872.3|10871.5|298
1616610900000|2021-03-24 18:35:00|10873.2|10872.5|10873.2|10872.5|10873.5|10872.7|10871.8|10871.1|248
1616611200000|2021-03-24 18:40:00|10873.3|10872.6|10873|10872.3|10873.7|10873|10872.7|10872|235
1616611500000|2021-03-24 18:45:00|10873.1|10872.4|10871.2|10870.5|10873.3|10872.5|10871|10870.3|269
1616611800000|2021-03-24 18:50:00|10871.3|10870.6|10871.6|10870.6|10872.6|10871.8|10871.2|10870.3|181
1616612100000|2021-03-24 18:55:00|10871.5|10870.8|10870.2|10869.5|10871.5|10870.8|10868.1|10867.4|358
1616612400000|2021-03-24 19:00:00|10870.3|10869.6|10871.3|10870.6|10872.2|10871.4|10869.7|10868.8|367
1616612700000|2021-03-24 19:05:00|10871.2|10870.5|10871|10870|10872.1|10871.4|10870.1|10869.4|213
1616613000000|2021-03-24 19:10:00|10871.1|10870.1|10871.2|10870.5|10871.9|10871.1|10871|10870.1|188
1616613300000|2021-03-24 19:15:00|10871.3|10870.6|10871.8|10870.8|10873|10872|10871.3|10870.6|230
1616613600000|2021-03-24 19:20:00|10871.7|10870.7|10871.1|10870.1|10872.3|10871.5|10871|10870|198
1616613900000|2021-03-24 19:25:00|10871.2|10870.2|10870.9|10870.2|10872.3|10871.5|10870.9|10870|202
1616614200000|2021-03-24 19:30:00|10870.8|10870.1|10870.9|10870.2|10871.7|10870.8|10870.2|10869.2|223
1616614500000|2021-03-24 19:35:00|10870.8|10870.1|10870.1|10869.4|10871.8|10870.9|10869.9|10869.2|188
1616614800000|2021-03-24 19:40:00|10870.2|10869.5|10868.8|10868.1|10870.5|10869.6|10868.7|10867.8|138
1616615100000|2021-03-24 19:45:00|10868.9|10868.2|10870.2|10869.2|10870.3|10869.4|10868.8|10868|202
1616615400000|2021-03-24 19:50:00|10869.7|10869|10870.8|10869.8|10871.1|10870.4|10869.7|10869|155
1616615700000|2021-03-24 19:55:00|10870.7|10870|10868.9|10868.2|10870.8|10870|10866.8|10866|354
1616616000000|2021-03-24 20:00:00|10869.1|10868.1|10868.1|10867.1|10869.7|10869|10867.4|10866.5|269
1616616300000|2021-03-24 20:05:00|10868|10867|10868.9|10868.2|10869.2|10868.4|10867.6|10866.9|181
1616616600000|2021-03-24 20:10:00|10869.1|10868.1|10869.2|10868.5|10869.9|10869|10868.8|10868.1|98
1616616900000|2021-03-24 20:15:00|10869.3|10868.6|10871|10870.3|10871.2|10870.4|10869.2|10868.5|105
1616617200000|2021-03-24 20:20:00|10871.1|10870.4|10871.5|10870.5|10871.6|10870.6|10870.6|10869.9|137
1616617500000|2021-03-24 20:25:00|10871.6|10870.6|10872.9|10872.2|10873.1|10872.2|10871.3|10870.4|131
1616617800000|2021-03-24 20:30:00|10873.1|10872.1|10873.3|10872.6|10873.4|10872.6|10872.8|10871.9|107
1616618100000|2021-03-24 20:35:00|10873.5|10872.5|10873.6|10872.6|10874|10873|10872.9|10872|164
1616618400000|2021-03-24 20:40:00|10873.5|10872.5|10873.3|10872.3|10873.6|10872.7|10872.8|10871.8|256
1616618700000|2021-03-24 20:45:00|10873.4|10872.4|10872.2|10871.2|10873.6|10872.6|10872|10871|350
1616619000000|2021-03-24 20:50:00|10872.3|10871.3|10873.2|10872.2|10873.2|10872.2|10872.3|10871.3|293
1616619300000|2021-03-24 20:55:00|10873.1|10872.1|10875.1|10872.2|10877.3|10872.7|10872.3|10870.9|243
1616619600000|2021-03-24 21:00:00|10875.6|10872.1|10876.6|10872.3|10876.6|10872.4|10875.2|10871.8|44
1616619900000|2021-03-24 21:05:00|10876.9|10872|10876.4|10871.4|10876.9|10872.5|10875.2|10870.3|1620
1616620200000|2021-03-24 21:10:00|10876.5|10871.7|10876.1|10871.9|10877.1|10872.5|10875.9|10870.9|1699
1616620500000|2021-03-24 21:15:00|10876|10871.8|10878.7|10872.7|10880.5|10874.5|10875.9|10871.2|1545
1616620800000|2021-03-24 21:20:00|10878.8|10872.8|10878.8|10872.8|10879|10873.1|10877.9|10871.9|1063
1616621100000|2021-03-24 21:25:00|10878.6|10872.6|10878.8|10872.8|10879.1|10873.1|10877.9|10871.9|1235
1616621400000|2021-03-24 21:30:00|10878.4|10872.4|10877.9|10871.9|10879.6|10874.8|10877|10871|959
1616621700000|2021-03-24 21:35:00|10877.8|10872|10877.7|10872.3|10878.7|10873.1|10877.3|10871.3|232
1616622000000|2021-03-24 21:40:00|10877.8|10872.4|10880.3|10874.3|10881|10875.1|10876.3|10871.5|236
1616622300000|2021-03-24 21:45:00|10880.6|10874.6|10879.7|10874.1|10880.7|10875.7|10878.2|10872.2|191
1616622600000|2021-03-24 21:50:00|10880|10874.3|10878.4|10873|10880|10874.8|10878.2|10872.2|203
1616622900000|2021-03-24 21:55:00|10878.1|10872.6|10877.2|10872|10879.3|10874.1|10877|10871.4|472
1616623200000|2021-03-24 22:00:00|10877.3|10871.6|10875.8|10873.5|10879.1|10874.8|10874.5|10870.8|1130
1616623500000|2021-03-24 22:05:00|10875.9|10873.4|10875.2|10873.1|10876.3|10873.8|10873.8|10871.6|857
1616623800000|2021-03-24 22:10:00|10875.3|10873|10874.4|10872.8|10875.9|10873.9|10873.9|10872|673
1616624100000|2021-03-24 22:15:00|10874.1|10872.9|10876|10874|10876.3|10875.2|10873.4|10871.7|869
1616624400000|2021-03-24 22:20:00|10876.1|10874.1|10875.6|10874.6|10877|10875.5|10875.1|10873.7|917
1616624700000|2021-03-24 22:25:00|10875.7|10874.7|10875.2|10874.2|10876|10875|10874.4|10873.4|179
1616625000000|2021-03-24 22:30:00|10875.3|10874.3|10874.8|10873.8|10875.7|10874.7|10874.3|10873.3|165
1616625300000|2021-03-24 22:35:00|10874.7|10873.7|10873.8|10872.8|10875|10874|10873.7|10872.7|260
1616625600000|2021-03-24 22:40:00|10874|10873|10874.8|10873.8|10875|10874|10873.6|10872.6|169
1616625900000|2021-03-24 22:45:00|10874.5|10873.5|10873.6|10872.6|10874.5|10873.5|10873.4|10872.4|87
1616626200000|2021-03-24 22:50:00|10873.7|10872.7|10875.3|10874.3|10875.7|10874.7|10873.6|10872.6|125
1616626500000|2021-03-24 22:55:00|10875.2|10874.2|10875.5|10874.5|10875.9|10874.9|10874.9|10873.9|91
1616626800000|2021-03-24 23:00:00|10875.4|10874.4|10874.5|10873.5|10875.6|10874.6|10874.2|10873.2|125
1616627100000|2021-03-24 23:05:00|10874.4|10873.4|10874|10873|10875.2|10874.2|10873.7|10872.7|245
1616627400000|2021-03-24 23:10:00|10873.9|10872.9|10875.5|10874.5|10876|10875|10873.6|10872.7|136
1616627700000|2021-03-24 23:15:00|10875.6|10874.6|10876|10875|10876.5|10875.5|10875|10874.1|159
1616628000000|2021-03-24 23:20:00|10875.9|10875.2|10875.3|10874.3|10876|10875.3|10874.7|10873.8|82
1616628300000|2021-03-24 23:25:00|10875.2|10874.2|10874|10873|10876.5|10875.6|10873.9|10872.9|139
1616628600000|2021-03-24 23:30:00|10873.9|10872.9|10876.2|10875.2|10876.3|10875.3|10873.4|10872.4|137
1616628900000|2021-03-24 23:35:00|10876|10875.3|10875.3|10874.3|10877.2|10876.3|10875.1|10874.2|140
1616629200000|2021-03-24 23:40:00|10875.4|10874.4|10877.1|10876.1|10877.7|10876.7|10875.3|10874.3|165
1616629500000|2021-03-24 23:45:00|10877.2|10876.2|10878.4|10877.4|10879|10878|10877|10876|181
1616629800000|2021-03-24 23:50:00|10878.5|10877.5|10877.4|10876.7|10878.9|10877.9|10877.3|10876.4|186
1616630100000|2021-03-24 23:55:00|10877.2|10876.5|10879.6|10878.6|10879.8|10878.8|10877|10876|149
1616630400000|2021-03-25 00:00:00|10879.4|10878.4|10882.4|10881.4|10883.3|10882.3|10879.3|10878.4|384
1616630700000|2021-03-25 00:05:00|10882.6|10881.6|10882.9|10881.9|10883.2|10882.3|10882.1|10881.2|299
1616631000000|2021-03-25 00:10:00|10883|10882|10886.1|10885.1|10886.5|10885.8|10882.6|10881.7|320
1616631300000|2021-03-25 00:15:00|10886|10885.3|10886.7|10885.7|10887.8|10887|10884.8|10883.9|219
1616631600000|2021-03-25 00:20:00|10886.6|10885.6|10886.1|10885.4|10887.2|10886.4|10885.2|10884.4|266
1616631900000|2021-03-25 00:25:00|10886.3|10885.3|10885.1|10884.4|10886.6|10885.6|10884.8|10883.9|253
1616632200000|2021-03-25 00:30:00|10885.5|10884.8|10885.7|10884.7|10886.3|10885.3|10885.1|10884.2|234
1616632500000|2021-03-25 00:35:00|10885.6|10884.9|10883.9|10883.2|10885.7|10884.9|10883.2|10882.3|252
1616632800000|2021-03-25 00:40:00|10884|10883.3|10885.5|10884.8|10885.9|10885|10883.9|10883|176
1616633100000|2021-03-25 00:45:00|10885.3|10884.6|10884.5|10883.8|10885.4|10884.6|10883.6|10882.8|220
1616633400000|2021-03-25 00:50:00|10884.6|10883.9|10887.5|10886.5|10888.8|10887.9|10884.6|10883.9|411
1616633700000|2021-03-25 00:55:00|10887.6|10886.6|10888.5|10887.5|10888.8|10887.9|10886.6|10885.6|461
1616634000000|2021-03-25 01:00:00|10888.4|10887.4|10889|10888|10889.1|10888.1|10886.3|10885.5|323
1616634300000|2021-03-25 01:05:00|10889.2|10888.2|10893.5|10892.8|10894.7|10893.7|10889|10888.1|374
1616634600000|2021-03-25 01:10:00|10893.6|10892.9|10894.9|10893.9|10897.9|10896.9|10892.5|10891.7|458
1616634900000|2021-03-25 01:15:00|10894.8|10893.8|10893.2|10892.2|10894.8|10893.8|10892.3|10891.5|306
1616635200000|2021-03-25 01:20:00|10893.3|10892.3|10894.2|10893.2|10895.3|10894.6|10892.7|10892|318
1616635500000|2021-03-25 01:25:00|10894.3|10893.3|10893.4|10892.7|10894.9|10894|10893.3|10892.5|200
1616635800000|2021-03-25 01:30:00|10893.6|10892.6|10895.4|10894.7|10896.2|10895.2|10892.2|10891.5|447
1616636100000|2021-03-25 01:35:00|10895.8|10894.8|10895.9|10895.2|10898.7|10897.9|10895.5|10894.6|432
1616636400000|2021-03-25 01:40:00|10896|10895.3|10895.7|10894.7|10896.8|10895.8|10894.7|10893.7|324
1616636700000|2021-03-25 01:45:00|10895.6|10894.6|10894.3|10893.3|10896|10895.2|10893.4|10892.5|260
1616637000000|2021-03-25 01:50:00|10894.2|10893.2|10894|10893|10896.3|10895.6|10893.4|10892.5|328
1616637300000|2021-03-25 01:55:00|10893.8|10892.8|10892.7|10891.7|10894.8|10893.9|10892.4|10891.6|345
1616637600000|2021-03-25 02:00:00|10892.6|10891.6|10898.5|10897.5|10898.8|10898.1|10892.5|10891.5|352
1616637900000|2021-03-25 02:05:00|10898.4|10897.7|10895|10894.3|10899.6|10898.7|10894.1|10893.1|524
1616638200000|2021-03-25 02:10:00|10895.2|10894.5|10896.6|10895.6|10897.4|10896.6|10895.2|10894.3|353
1616638500000|2021-03-25 02:15:00|10896.5|10895.5|10895.3|10894.3|10897.3|10896.5|10895.3|10894.3|386
1616638800000|2021-03-25 02:20:00|10895.1|10894.4|10894.5|10893.8|10896|10895|10894|10893.2|379
1616639100000|2021-03-25 02:25:00|10894.4|10893.7|10894.6|10893.6|10895.2|10894.3|10893.7|10892.9|413
1616639400000|2021-03-25 02:30:00|10894.5|10893.5|10894.2|10893.2|10894.6|10893.8|10892.2|10891.3|244
1616639700000|2021-03-25 02:35:00|10894.1|10893.1|10895.2|10894.2|10896|10895|10893.9|10893|225
1616640000000|2021-03-25 02:40:00|10895.3|10894.3|10895.5|10894.8|10896.7|10895.9|10895.2|10894.2|241
1616640300000|2021-03-25 02:45:00|10895.6|10894.9|10894.7|10894|10896.5|10895.6|10894.3|10893.4|296
1616640600000|2021-03-25 02:50:00|10894.6|10893.9|10894.2|10893.2|10895.3|10894.5|10893.9|10893|278
1616640900000|2021-03-25 02:55:00|10894.3|10893.3|10891.7|10890.7|10894.6|10893.7|10891.4|10890.5|312
1616641200000|2021-03-25 03:00:00|10891.4|10890.6|10890.3|10889.3|10892.4|10891.5|10890.1|10889.3|287
1616641500000|2021-03-25 03:05:00|10890.2|10889.2|10889.1|10888.4|10890.9|10890.2|10888.5|10887.6|282
1616641800000|2021-03-25 03:10:00|10888.8|10888.1|10888.3|10887.3|10889.3|10888.5|10888.1|10887.1|216
1616642100000|2021-03-25 03:15:00|10888.2|10887.2|10888.2|10887.5|10888.7|10887.9|10886.9|10886.2|303
1616642400000|2021-03-25 03:20:00|10888.3|10887.6|10890.9|10890.2|10891.1|10890.2|10888.2|10887.5|184
1616642700000|2021-03-25 03:25:00|10891.2|10890.3|10890.7|10889.7|10891.6|10890.8|10890.1|10889.3|283
1616643000000|2021-03-25 03:30:00|10890.4|10889.6|10889.4|10888.4|10890.8|10890|10889.2|10888.2|241
1616643300000|2021-03-25 03:35:00|10889.3|10888.6|10890.5|10889.5|10890.7|10889.8|10889.3|10888.5|157
1616643600000|2021-03-25 03:40:00|10890.4|10889.4|10891.1|10890.4|10891.2|10890.5|10889.9|10888.9|171
1616643900000|2021-03-25 03:45:00|10891.3|10890.3|10890.8|10890.1|10891.4|10890.5|10889.7|10888.9|207
1616644200000|2021-03-25 03:50:00|10890.9|10889.9|10893|10892|10893|10892.1|10890.8|10889.8|181
1616644500000|2021-03-25 03:55:00|10893.1|10892.1|10890.4|10889.4|10893.4|10892.5|10890.2|10889.4|297
1616644800000|2021-03-25 04:00:00|10890.2|10889.7|10893|10892|10893.1|10892.1|10890|10889.3|195
1616645100000|2021-03-25 04:05:00|10892.8|10892.1|10893.9|10892.9|10893.9|10893.2|10892.3|10891.4|229
1616645400000|2021-03-25 04:10:00|10894.1|10893.1|10896.9|10895.9|10897.1|10896.3|10893.7|10892.7|227
1616645700000|2021-03-25 04:15:00|10896.6|10895.7|10898.3|10897.3|10898.9|10897.9|10896.6|10895.7|305
1616646000000|2021-03-25 04:20:00|10898.1|10897.4|10895.8|10894.8|10898.2|10897.5|10895.7|10894.7|264
1616646300000|2021-03-25 04:25:00|10895.9|10895.1|10895.8|10894.8|10896.6|10895.8|10894.5|10893.7|206
1616646600000|2021-03-25 04:30:00|10895.6|10894.6|10894.7|10893.7|10896|10895|10894.4|10893.5|230
1616646900000|2021-03-25 04:35:00|10894.5|10893.8|10893.7|10892.7|10895.2|10894.4|10893.4|10892.6|143
1616647200000|2021-03-25 04:40:00|10893.6|10892.6|10893.8|10892.8|10894.3|10893.3|10892.1|10891.1|236
1616647500000|2021-03-25 04:45:00|10893.7|10892.7|10894.6|10893.6|10894.9|10894.1|10893.3|10892.4|175
1616647800000|2021-03-25 04:50:00|10894.7|10893.7|10893.3|10892.3|10894.9|10894|10893.1|10892.2|152
1616648100000|2021-03-25 04:55:00|10893.2|10892.2|10892.5|10891.5|10893.2|10892.3|10892|10891.2|221
1616648400000|2021-03-25 05:00:00|10892.6|10891.6|10894.6|10893.6|10896.1|10895.2|10892.3|10891.5|233
1616648700000|2021-03-25 05:05:00|10894.5|10893.8|10896.3|10895.6|10896.5|10895.6|10894.3|10893.5|222
1616649000000|2021-03-25 05:10:00|10896.2|10895.5|10894.4|10893.4|10896.2|10895.5|10894.1|10893.3|185
1616649300000|2021-03-25 05:15:00|10894.3|10893.7|10893.9|10893.2|10895|10894|10893.5|10892.7|137
1616649600000|2021-03-25 05:20:00|10893.8|10893.1|10894.7|10894|10894.9|10894.1|10893.8|10893|121
1616649900000|2021-03-25 05:25:00|10894.6|10893.9|10894.5|10893.8|10896.3|10895.4|10894.2|10893.4|205
1616650200000|2021-03-25 05:30:00|10894.4|10893.7|10893.9|10893.2|10896.3|10895.4|10893.7|10893|245
1616650500000|2021-03-25 05:35:00|10894.1|10893.4|10895.7|10895|10895.9|10895|10894.1|10893.2|93
1616650800000|2021-03-25 05:40:00|10895.8|10895.1|10895.4|10894.7|10896|10895.2|10895|10894.2|133
1616651100000|2021-03-25 05:45:00|10895.7|10894.8|10893.9|10892.9|10895.9|10895.1|10892.2|10891.4|323
1616651400000|2021-03-25 05:50:00|10893.8|10892.8|10893.7|10893|10895|10894.1|10893.2|10892.3|172
1616651700000|2021-03-25 05:55:00|10893.8|10893.1|10894.2|10893.5|10894.7|10893.7|10892.4|10891.5|211
1616652000000|2021-03-25 06:00:00|10894.1|10893.4|10897.8|10896.8|10898.2|10897.3|10893.9|10893|406
1616652300000|2021-03-25 06:05:00|10897.7|10896.7|10898.4|10897.7|10899.3|10898.4|10897.4|10896.4|242
1616652600000|2021-03-25 06:10:00|10898.5|10897.8|10896.5|10895.5|10898.6|10897.8|10895.7|10894.8|287
1616652900000|2021-03-25 06:15:00|10896.4|10895.4|10896.8|10895.8|10897.1|10896.3|10894.7|10893.7|234
1616653200000|2021-03-25 06:20:00|10896.9|10895.9|10897.4|10896.4|10899|10898.2|10896.6|10895.8|240
1616653500000|2021-03-25 06:25:00|10897.2|10896.5|10896.4|10895.7|10897.3|10896.6|10894.7|10893.9|241
1616653800000|2021-03-25 06:30:00|10896.3|10895.6|10898.5|10897.5|10898.8|10898|10896.1|10895.3|244
1616654100000|2021-03-25 06:35:00|10898.4|10897.4|10896.5|10895.8|10898.5|10897.6|10896.2|10895.3|188
1616654400000|2021-03-25 06:40:00|10896.4|10895.7|10897.1|10896.4|10898.1|10897.3|10896.4|10895.6|162
1616654700000|2021-03-25 06:45:00|10896.7|10896|10897.2|10896.5|10897.4|10896.5|10895.9|10895.2|170
1616655000000|2021-03-25 06:50:00|10897.1|10896.4|10896.4|10895.4|10897.9|10897|10895.4|10894.5|225
1616655300000|2021-03-25 06:55:00|10896.2|10895.5|10896.3|10895.3|10896.9|10896.1|10895.9|10895|248
1616655600000|2021-03-25 07:00:00|10896.1|10895.4|10895.3|10894.3|10896.5|10895.5|10894.2|10893.3|261
1616655900000|2021-03-25 07:05:00|10895.2|10894.2|10896.5|10895.5|10897.4|10896.5|10894.9|10893.9|231
1616656200000|2021-03-25 07:10:00|10896.6|10895.6|10899.3|10898.3|10899.4|10898.4|10896.1|10895.2|237
1616656500000|2021-03-25 07:15:00|10899.2|10898.2|10897|10896.3|10900.2|10899.4|10897|10896.3|285
1616656800000|2021-03-25 07:20:00|10896.8|10896.1|10897.3|10896.3|10897.5|10896.6|10896.5|10895.5|182
1616657100000|2021-03-25 07:25:00|10897.4|10896.4|10898.5|10897.8|10899|10898.1|10897.2|10896.3|171
1616657400000|2021-03-25 07:30:00|10898.4|10897.7|10898.8|10898.1|10899.8|10899|10898.3|10897.6|206
1616657700000|2021-03-25 07:35:00|10898.9|10898.2|10898.7|10898|10899.9|10899|10898.7|10897.9|178
1616658000000|2021-03-25 07:40:00|10898.8|10898.1|10897.4|10896.4|10899.3|10898.5|10896.7|10895.7|291
1616658300000|2021-03-25 07:45:00|10897.5|10896.5|10898.6|10897.6|10898.8|10897.9|10897.3|10896.5|236
1616658600000|2021-03-25 07:50:00|10898.5|10897.8|10896.7|10896|10898.8|10898|10896.3|10895.6|263
1616658900000|2021-03-25 07:55:00|10896.8|10896.1|10908.1|10907.1|10908.3|10907.5|10896.7|10896|733
1616659200000|2021-03-25 08:00:00|10908|10907.3|10906.5|10905.8|10910.1|10909.4|10906.5|10905.8|582
1616659500000|2021-03-25 08:05:00|10906.3|10905.6|10905.7|10905|10906.7|10906|10904.6|10903.9|400
1616659800000|2021-03-25 08:10:00|10905.6|10904.9|10906.7|10905.7|10908.3|10907.5|10905.5|10904.8|303
1616660100000|2021-03-25 08:15:00|10906.6|10905.6|10908.2|10907.2|10909.2|10908.2|10905.8|10904.9|413
1616660400000|2021-03-25 08:20:00|10907.9|10907.3|10909.4|10908.7|10909.9|10909.1|10907.5|10906.7|377
1616660700000|2021-03-25 08:25:00|10909.5|10908.8|10909.9|10908.9|10911.9|10911.1|10908.8|10908|414
1616661000000|2021-03-25 08:30:00|10909.8|10908.8|10912.1|10911.1|10912.9|10912.1|10909.2|10908.2|408
1616661300000|2021-03-25 08:35:00|10912|10911|10914.7|10913.7|10914.8|10913.9|10911.4|10910.6|353
1616661600000|2021-03-25 08:40:00|10914.6|10913.6|10913.4|10912.4|10915.2|10914.2|10912.2|10911.3|350
1616661900000|2021-03-25 08:45:00|10913.3|10912.3|10914.6|10913.9|10916.9|10916|10913.1|10912.3|498
1616662200000|2021-03-25 08:50:00|10914.5|10913.8|10916.3|10915.3|10917|10916.1|10914.3|10913.6|315
1616662500000|2021-03-25 08:55:00|10916.4|10915.4|10913.3|10912.3|10916.4|10915.4|10913|10912.2|318
1616662800000|2021-03-25 09:00:00|10913.2|10912.5|10910.9|10910.2|10914.3|10913.5|10910.3|10909.4|396
1616663100000|2021-03-25 09:05:00|10911|10910.3|10912.1|10911.4|10912.4|10911.6|10910.2|10909.3|255
1616663400000|2021-03-25 09:10:00|10912.2|10911.5|10911.2|10910.2|10914.6|10913.6|10911.1|10910.2|244
1616663700000|2021-03-25 09:15:00|10911.1|10910.4|10911.4|10910.7|10911.5|10910.7|10909.3|10908.5|245
1616664000000|2021-03-25 09:20:00|10911.3|10910.6|10911.8|10910.8|10912.2|10911.3|10910.6|10909.7|193
1616664300000|2021-03-25 09:25:00|10911.9|10910.9|10912|10911|10912.2|10911.3|10911.4|10910.5|134
1616664600000|2021-03-25 09:30:00|10911.9|10911.2|10910.2|10909.2|10913|10912.1|10909.8|10909|267
1616664900000|2021-03-25 09:35:00|10910|10909.3|10907.4|10906.7|10910|10909.3|10906.6|10905.7|303
1616665200000|2021-03-25 09:40:00|10907.6|10906.9|10908.6|10907.6|10909|10908.3|10907.6|10906.7|236
1616665500000|2021-03-25 09:45:00|10908.5|10907.5|10909.3|10908.3|10909.4|10908.4|10908.2|10907.2|220
1616665800000|2021-03-25 09:50:00|10909.2|10908.5|10905.9|10904.9|10909.4|10908.6|10905.7|10904.9|248
1616666100000|2021-03-25 09:55:00|10906|10905|10905.9|10904.9|10907.3|10906.4|10905.1|10904.4|343
1616666400000|2021-03-25 10:00:00|10905.7|10905|10903.8|10903.1|10906.5|10905.8|10903.2|10902.3|313
1616666700000|2021-03-25 10:05:00|10903.9|10903.2|10904.8|10904.1|10906.7|10905.8|10903.8|10903.1|313
1616667000000|2021-03-25 10:10:00|10904.9|10904.2|10908|10907.3|10908.7|10907.9|10903.9|10903.2|366
1616667300000|2021-03-25 10:15:00|10908.1|10907.4|10906.9|10905.9|10908.7|10907.9|10906.3|10905.6|311
1616667600000|2021-03-25 10:20:00|10907|10906|10905.6|10904.6|10907.4|10906.5|10904.1|10903.4|364
1616667900000|2021-03-25 10:25:00|10905.5|10904.5|10906.4|10905.7|10907.3|10906.5|10905.4|10904.5|250
1616668200000|2021-03-25 10:30:00|10906.5|10905.8|10908.8|10907.8|10908.8|10907.9|10906.4|10905.7|208
1616668500000|2021-03-25 10:35:00|10908.7|10907.7|10910.3|10909.6|10910.7|10909.9|10908.3|10907.5|282
1616668800000|2021-03-25 10:40:00|10910.2|10909.5|10908.6|10907.9|10910.5|10909.8|10907.9|10907.2|241
1616669100000|2021-03-25 10:45:00|10908.5|10907.8|10910.6|10909.6|10911.6|10910.8|10908.5|10907.8|297
1616669400000|2021-03-25 10:50:00|10910.5|10909.5|10910.9|10910.2|10910.9|10910.2|10908.8|10907.9|257
1616669700000|2021-03-25 10:55:00|10911.2|10910.5|10911.4|10910.4|10912.2|10911.3|10910.8|10910.1|298
1616670000000|2021-03-25 11:00:00|10911.2|10910.5|10909.3|10908.3|10911.3|10910.5|10907.8|10906.9|292
1616670300000|2021-03-25 11:05:00|10909.2|10908.6|10910.1|10909.4|10910.7|10909.9|10909.2|10908.5|223
1616670600000|2021-03-25 11:10:00|10910.2|10909.5|10910.5|10909.8|10912|10911.3|10909.9|10909.1|269
1616670900000|2021-03-25 11:15:00|10910.6|10909.9|10909.4|10908.7|10911.9|10911|10907.7|10907|309
1616671200000|2021-03-25 11:20:00|10909.5|10908.8|10909.5|10908.5|10911.3|10910.4|10909.1|10908.1|238
1616671500000|2021-03-25 11:25:00|10909.4|10908.4|10909.5|10908.5|10910.4|10909.5|10908.4|10907.6|265
1616671800000|2021-03-25 11:30:00|10909.6|10908.6|10907.6|10906.9|10909.6|10908.7|10906.7|10905.9|278
1616672100000|2021-03-25 11:35:00|10907.5|10906.8|10904.5|10903.5|10907.8|10907|10904.1|10903.2|274
1616672400000|2021-03-25 11:40:00|10904.3|10903.6|10906|10905|10906.6|10905.9|10904.2|10903.3|317
1616672700000|2021-03-25 11:45:00|10906.1|10905.1|10908.6|10907.9|10910|10909.2|10905.8|10904.8|366
1616673000000|2021-03-25 11:50:00|10908.9|10908.2|10908.7|10908|10909.4|10908.6|10907.2|10906.5|361
1616673300000|2021-03-25 11:55:00|10908.8|10908.1|10909.8|10908.8|10910.4|10909.4|10908.2|10907.5|318
1616673600000|2021-03-25 12:00:00|10909.9|10909.1|10908.4|10907.7|10910.1|10909.4|10907.8|10907|317
1616673900000|2021-03-25 12:05:00|10908.3|10907.6|10908.6|10907.9|10909.5|10908.7|10907.2|10906.5|275
1616674200000|2021-03-25 12:10:00|10908.7|10908|10909.9|10909.2|10910.6|10909.9|10908|10907.1|244
1616674500000|2021-03-25 12:15:00|10910|10909.3|10913.1|10912.4|10914|10913.1|10909.1|10908.4|308
1616674800000|2021-03-25 12:20:00|10913.2|10912.5|10910.5|10909.5|10913.4|10912.5|10910.3|10909.4|336
1616675100000|2021-03-25 12:25:00|10910.4|10909.7|10913.3|10907.3|10914.1|10912.9|10910.2|10907.2|388
1616675400000|2021-03-25 12:30:00|10913.6|10907.6|10913.5|10912.5|10915.2|10914.2|10909.8|10907.6|602
1616675700000|2021-03-25 12:35:00|10913.4|10912.4|10913.8|10913.1|10915.3|10914.4|10913.2|10912.2|314
1616676000000|2021-03-25 12:40:00|10913.6|10912.9|10914.7|10914|10915.3|10914.5|10912.6|10911.8|549
1616676300000|2021-03-25 12:45:00|10914.6|10913.9|10914.5|10913.8|10915.1|10914.1|10912.5|10911.6|402
1616676600000|2021-03-25 12:50:00|10914.6|10913.9|10913.4|10912.7|10915.8|10914.9|10912.8|10911.8|406
1616676900000|2021-03-25 12:55:00|10913.6|10912.6|10912.3|10911.6|10914.7|10913.9|10911.9|10911.1|420
1616677200000|2021-03-25 13:00:00|10912.4|10911.7|10907.4|10906.4|10912.4|10911.7|10907.4|10906.4|483
1616677500000|2021-03-25 13:05:00|10907.3|10906.3|10910.9|10909.9|10911.5|10910.7|10907.1|10906.3|395
1616677800000|2021-03-25 13:10:00|10910.8|10909.8|10909.7|10908.7|10911.1|10910.1|10908.6|10907.6|321
1616678100000|2021-03-25 13:15:00|10909.6|10908.6|10904.3|10903.3|10909.8|10908.9|10903.6|10902.7|370
1616678400000|2021-03-25 13:20:00|10904.1|10903.1|10904.8|10903.8|10905.9|10905|10902.7|10901.9|374
1616678700000|2021-03-25 13:25:00|10904.4|10903.7|10906.6|10905.6|10908.1|10907.4|10904.3|10903.6|288
1616679000000|2021-03-25 13:30:00|10906.7|10905.7|10909.7|10909|10910.7|10909.8|10906.2|10905.5|377
1616679300000|2021-03-25 13:35:00|10909.8|10909.1|10909.7|10909|10912.2|10911.2|10909.5|10908.6|375
1616679600000|2021-03-25 13:40:00|10909.6|10908.9|10911.7|10910.7|10911.9|10911.2|10907.2|10906.4|371
1616679900000|2021-03-25 13:45:00|10911.8|10910.8|10913.3|10912.3|10913.7|10912.9|10911.3|10910.4|440
1616680200000|2021-03-25 13:50:00|10913.4|10912.4|10912.5|10911.8|10914.4|10913.6|10912.3|10911.5|444
1616680500000|2021-03-25 13:55:00|10912.4|10911.7|10910.7|10910|10913.4|10912.7|10910.7|10910|466
1616680800000|2021-03-25 14:00:00|10910.8|10910.1|10912.6|10911.9|10914|10913.2|10907.4|10906.4|677
1616681100000|2021-03-25 14:05:00|10912.7|10912|10911.9|10910.9|10914.6|10913.7|10911.4|10910.7|431
1616681400000|2021-03-25 14:10:00|10912|10911|10912.2|10911.2|10913|10912.1|10910.8|10910|391
1616681700000|2021-03-25 14:15:00|10912.1|10911.1|10912.1|10911.4|10914.2|10913.4|10911.5|10910.7|437
1616682000000|2021-03-25 14:20:00|10912.3|10911.3|10909.4|10908.7|10912.3|10911.5|10909|10908.3|581
1616682300000|2021-03-25 14:25:00|10909.3|10908.6|10911.4|10910.7|10911.8|10910.9|10909.2|10908.5|406
1616682600000|2021-03-25 14:30:00|10911.6|10910.9|10919.2|10918.2|10919.7|10919|10911.2|10910.3|608
1616682900000|2021-03-25 14:35:00|10919.4|10918.4|10914.3|10913.3|10919.5|10918.8|10913.5|10912.5|558
1616683200000|2021-03-25 14:40:00|10914|10913.2|10916.4|10915.7|10917.8|10916.9|10913.8|10913|490
1616683500000|2021-03-25 14:45:00|10916.2|10915.5|10916.1|10915.4|10917.7|10916.9|10914.1|10913.4|508
1616683800000|2021-03-25 14:50:00|10916.2|10915.2|10912.7|10912|10916.5|10915.8|10912.6|10911.8|416
1616684100000|2021-03-25 14:55:00|10912.8|10912.1|10910.1|10909.4|10913.1|10912.2|10909.1|10908.4|430
1616684400000|2021-03-25 15:00:00|10910.2|10909.5|10909.9|10909.2|10911.4|10910.6|10909|10908.2|428
1616684700000|2021-03-25 15:05:00|10909.8|10909.1|10908.9|10908.2|10910.4|10909.7|10907.6|10906.8|422
1616685000000|2021-03-25 15:10:00|10908.8|10908.1|10910.7|10909.7|10911.7|10910.9|10908.2|10907.3|332
1616685300000|2021-03-25 15:15:00|10910.6|10909.9|10909.7|10909|10911.5|10910.7|10908.5|10907.7|280
1616685600000|2021-03-25 15:20:00|10909.9|10908.9|10913.4|10912.7|10914.1|10913.2|10909.5|10908.6|357
1616685900000|2021-03-25 15:25:00|10913.7|10913|10915.6|10914.6|10916.3|10915.6|10913|10912.2|412
1616686200000|2021-03-25 15:30:00|10915.7|10914.7|10915.1|10914.4|10917.3|10916.6|10914.7|10913.9|440
1616686500000|2021-03-25 15:35:00|10915.2|10914.5|10915.4|10914.7|10916.2|10915.4|10914.6|10913.8|308
1616686800000|2021-03-25 15:40:00|10915.5|10914.8|10916.5|10915.5|10918.3|10917.5|10915.3|10914.6|396
1616687100000|2021-03-25 15:45:00|10916.3|10915.6|10917.6|10916.9|10917.8|10917.1|10914.9|10913.9|379
1616687400000|2021-03-25 15:50:00|10917.7|10917|10915.4|10914.7|10919|10918.3|10914.4|10913.7|484
1616687700000|2021-03-25 15:55:00|10915.5|10914.8|10913.6|10912.9|10915.7|10915|10912.5|10911.8|600
1616688000000|2021-03-25 16:00:00|10913.5|10912.8|10911.8|10911.1|10914.2|10913.5|10911.5|10910.7|495
1616688300000|2021-03-25 16:05:00|10911.9|10911.2|10914.4|10913.4|10914.8|10913.9|10911.9|10911.1|372
1616688600000|2021-03-25 16:10:00|10914.5|10913.5|10914.9|10913.9|10915.9|10914.9|10913.2|10912.5|243
1616688900000|2021-03-25 16:15:00|10914.6|10913.8|10915.3|10914.3|10915.5|10914.8|10914.1|10913.4|226
1616689200000|2021-03-25 16:20:00|10915.2|10914.5|10914.7|10914|10916|10915.3|10914.7|10913.8|274
1616689500000|2021-03-25 16:25:00|10914.8|10913.8|10914.1|10913.4|10915.1|10914.4|10913.8|10913|296
1616689800000|2021-03-25 16:30:00|10914.3|10913.3|10914.8|10914.1|10915.1|10914.3|10913.6|10912.8|219
1616690100000|2021-03-25 16:35:00|10914.7|10914|10915.3|10914.3|10915.8|10915.1|10914.4|10913.7|179
1616690400000|2021-03-25 16:40:00|10915.4|10914.4|10914.6|10913.9|10915.5|10914.6|10913.8|10913.1|232
1616690700000|2021-03-25 16:45:00|10914.7|10914|10916.3|10915.6|10916.8|10915.8|10914.5|10913.7|335
1616691000000|2021-03-25 16:50:00|10916.6|10915.5|10916|10915.3|10916.8|10915.9|10915.4|10914.5|222
1616691300000|2021-03-25 16:55:00|10916.2|10915.2|10917.7|10917|10918.4|10917.7|10915.9|10915|234
1616691600000|2021-03-25 17:00:00|10917.6|10916.9|10919.4|10918.7|10923.3|10922.3|10917.3|10916.3|583
1616691900000|2021-03-25 17:05:00|10919.5|10918.8|10919.4|10918.7|10920.5|10919.8|10917.6|10916.9|429
1616692200000|2021-03-25 17:10:00|10919.6|10918.9|10917.3|10916.6|10919.7|10918.9|10915.8|10915.1|293
1616692500000|2021-03-25 17:15:00|10917.4|10916.7|10921.8|10921.1|10922.2|10921.5|10917|10916.3|415
1616692800000|2021-03-25 17:20:00|10921.9|10921.2|10920.5|10919.8|10922.7|10922|10920.4|10919.7|276
1616693100000|2021-03-25 17:25:00|10920.6|10919.9|10921.2|10920.5|10922.1|10921.4|10920.4|10919.7|241
1616693400000|2021-03-25 17:30:00|10921.3|10920.6|10922.6|10921.9|10923.3|10922.6|10921.3|10920.6|263
1616693700000|2021-03-25 17:35:00|10922.7|10922|10923.3|10922.6|10924.3|10923.5|10922.7|10922|279
1616694000000|2021-03-25 17:40:00|10923.2|10922.5|10917.6|10916.9|10923.6|10922.9|10917.5|10916.7|337
1616694300000|2021-03-25 17:45:00|10917.5|10916.8|10917.4|10916.7|10918.2|10917.3|10914.2|10913.5|414
1616694600000|2021-03-25 17:50:00|10917.3|10916.6|10915.1|10914.4|10917.5|10916.7|10914.1|10913.3|318
1616694900000|2021-03-25 17:55:00|10914.9|10914.2|10913.1|10912.1|10915|10914.3|10912.1|10911.2|360
1616695200000|2021-03-25 18:00:00|10913.2|10912.5|10914.5|10913.8|10916.1|10915.4|10913.2|10912.5|269
1616695500000|2021-03-25 18:05:00|10914.4|10913.7|10913.5|10912.8|10914.8|10914.1|10912.5|10911.7|259
1616695800000|2021-03-25 18:10:00|10913.4|10912.7|10912.1|10911.4|10913.6|10912.8|10911.8|10911.1|237
1616696100000|2021-03-25 18:15:00|10912|10911.3|10912.5|10911.8|10912.5|10911.8|10910.2|10909.4|351
1616696400000|2021-03-25 18:20:00|10912.4|10911.7|10914.4|10913.7|10915.5|10914.7|10912.3|10911.6|297
1616696700000|2021-03-25 18:25:00|10914.5|10913.8|10910.6|10909.9|10914.9|10914.1|10910.5|10909.8|306
1616697000000|2021-03-25 18:30:00|10910.5|10909.8|10910.9|10910.2|10911.4|10910.7|10909.9|10909.2|256
1616697300000|2021-03-25 18:35:00|10910.8|10910.1|10912.1|10911.4|10912.3|10911.4|10909.6|10908.7|227
1616697600000|2021-03-25 18:40:00|10912|10911.3|10910|10909.3|10913.2|10912.5|10909.6|10908.9|157
1616697900000|2021-03-25 18:45:00|10909.9|10909.2|10910.2|10909.2|10910.9|10910|10909.1|10908.4|204
1616698200000|2021-03-25 18:50:00|10910.1|10909.4|10910.4|10909.7|10911.1|10910.4|10909.7|10909|205
1616698500000|2021-03-25 18:55:00|10910.5|10909.8|10911.7|10911|10913.8|10913.1|10910.2|10909.5|359
1616698800000|2021-03-25 19:00:00|10911.6|10910.9|10910.4|10909.4|10912|10911.1|10909.7|10908.9|369
1616699100000|2021-03-25 19:05:00|10910.5|10909.5|10912.4|10911.7|10912.6|10911.7|10910.3|10909.5|293
1616699400000|2021-03-25 19:10:00|10912.5|10911.8|10909.8|10909.1|10912.6|10911.9|10908.9|10908.2|305
1616699700000|2021-03-25 19:15:00|10909.9|10909.2|10913|10912|10913.1|10912.2|10908.6|10907.7|229
1616700000000|2021-03-25 19:20:00|10912.9|10912.3|10914.7|10913.7|10914.8|10913.9|10912.2|10911.4|251
1616700300000|2021-03-25 19:25:00|10914.6|10913.6|10916|10915|10916.7|10915.8|10914.1|10913.4|274
1616700600000|2021-03-25 19:30:00|10916.1|10915.1|10917.2|10916.2|10917.3|10916.5|10914.2|10913.3|209
1616700900000|2021-03-25 19:35:00|10917.3|10916.3|10914.8|10914.1|10917.3|10916.5|10914.7|10913.9|185
1616701200000|2021-03-25 19:40:00|10914.9|10914.2|10912.6|10911.9|10914.9|10914.2|10912.5|10911.7|196
1616701500000|2021-03-25 19:45:00|10912.8|10911.8|10912.2|10911.5|10912.9|10912.2|10911.8|10911|214
1616701800000|2021-03-25 19:50:00|10912.5|10911.3|10914.3|10913.3|10914.3|10913.4|10912.3|10911.3|187
1616702100000|2021-03-25 19:55:00|10914|10913.4|10911.9|10911.2|10914.6|10913.7|10911.7|10910.9|387
1616702400000|2021-03-25 20:00:00|10912|10911.3|10914.5|10913.8|10914.8|10913.9|10911.8|10911.1|413
1616702700000|2021-03-25 20:05:00|10914.4|10913.7|10916.1|10915.4|10916.6|10915.6|10914.4|10913.7|257
1616703000000|2021-03-25 20:10:00|10916|10915.3|10916.1|10915.1|10916.9|10916.1|10915.5|10914.6|317
1616703300000|2021-03-25 20:15:00|10916|10915|10917.1|10916.4|10917.3|10916.4|10915.5|10914.6|261
1616703600000|2021-03-25 20:20:00|10916.8|10916.1|10917.8|10916.8|10917.9|10916.9|10916.4|10915.6|183
1616703900000|2021-03-25 20:25:00|10917.9|10916.9|10917.3|10916.3|10918|10917|10917.1|10916.1|146
1616704200000|2021-03-25 20:30:00|10917.4|10916.4|10918.9|10917.9|10919.5|10918.5|10917.1|10916.1|156
1616704500000|2021-03-25 20:35:00|10919|10918|10918|10917.3|10919.5|10918.5|10917.8|10917|242
1616704800000|2021-03-25 20:40:00|10917.9|10917.2|10918.5|10917.5|10919.6|10918.8|10917.9|10917.2|224
1616705100000|2021-03-25 20:45:00|10918.4|10917.4|10917.8|10916.8|10918.7|10917.7|10917.7|10916.7|196
1616705400000|2021-03-25 20:50:00|10917.7|10916.7|10919.3|10918.3|10919.3|10918.3|10917.7|10916.7|220
1616705700000|2021-03-25 20:55:00|10919.2|10918.2|10919.6|10918.6|10920|10918.9|10918.6|10917.6|199
1616706000000|2021-03-25 21:00:00|10920|10918|10919.6|10917.5|10920.1|10918.5|10919.5|10917.5|19
1616706300000|2021-03-25 21:05:00|10919.5|10917.8|10919.2|10916.5|10920.6|10917.9|10919.1|10914.6|510
1616706600000|2021-03-25 21:10:00|10919.1|10916.6|10919.3|10915.5|10920|10916.9|10918.1|10914.9|849
1616706900000|2021-03-25 21:15:00|10919.5|10915.6|10919.2|10915.7|10920|10917|10918.7|10914.9|685
1616707200000|2021-03-25 21:20:00|10918.8|10915.1|10919.7|10916.1|10920.4|10917|10918|10914.8|1003
1616707500000|2021-03-25 21:25:00|10919.9|10916.2|10919.2|10916.4|10920.3|10917.3|10918|10915.4|517
1616707800000|2021-03-25 21:30:00|10919.4|10915.8|10919.1|10916.3|10919.7|10917.1|10918.1|10915.8|332
1616708100000|2021-03-25 21:35:00|10919|10916.4|10918.9|10916.5|10919.3|10916.8|10918.7|10916|815
1616708400000|2021-03-25 21:40:00|10919|10916.6|10919|10916.6|10919.7|10917.2|10918.9|10916.1|288
1616708700000|2021-03-25 21:45:00|10919.1|10916.7|10919.1|10916.7|10919.5|10917.2|10918.7|10916.3|289
1616709000000|2021-03-25 21:50:00|10919.2|10916.9|10919.2|10916.9|10919.4|10917.1|10918.5|10915.8|786
1616709300000|2021-03-25 21:55:00|10919.4|10917|10918.4|10916.1|10919.5|10917.1|10918.2|10915.9|1178
1616709600000|2021-03-25 22:00:00|10918.1|10915.7|10917.5|10915.6|10919.9|10916.5|10916.6|10914.8|582
1616709900000|2021-03-25 22:05:00|10917.3|10915.5|10918.4|10916.2|10918.6|10916.6|10916.9|10915.1|831
1616710200000|2021-03-25 22:10:00|10918.3|10916.1|10917.1|10915.4|10918.4|10916.6|10916.5|10914.7|1308
1616710500000|2021-03-25 22:15:00|10917.3|10915.2|10916.2|10915.2|10917.3|10915.8|10915.5|10914.5|582
1616710800000|2021-03-25 22:20:00|10916.1|10915.1|10917.8|10916.8|10917.9|10916.9|10916.1|10915.1|109
1616711100000|2021-03-25 22:25:00|10917.9|10916.9|10918.2|10917.2|10918.4|10917.4|10917.6|10916.7|105
1616711400000|2021-03-25 22:30:00|10918.3|10917.3|10915.9|10914.9|10918.3|10917.3|10914.9|10913.9|128
1616711700000|2021-03-25 22:35:00|10916.1|10915.1|10915.5|10914.5|10916.4|10915.4|10914.9|10913.9|178
1616712000000|2021-03-25 22:40:00|10915.4|10914.4|10917.7|10916.7|10918.7|10917.6|10914.9|10913.9|215
1616712300000|2021-03-25 22:45:00|10917.8|10916.8|10916|10915|10918.5|10917.5|10915.3|10914.3|286
1616712600000|2021-03-25 22:50:00|10916.1|10915.1|10917.2|10916.2|10918.4|10917.5|10915|10914|276
1616712900000|2021-03-25 22:55:00|10917.3|10916.3|10917.2|10916.2|10918.1|10917.1|10915.9|10914.9|227
1616713200000|2021-03-25 23:00:00|10917.3|10916.3|10917.1|10916.1|10917.8|10916.8|10916.7|10915.7|96
1616713500000|2021-03-25 23:05:00|10917.2|10916.2|10917.3|10916.3|10918.3|10917.3|10917.1|10916.1|103
1616713800000|2021-03-25 23:10:00|10917.2|10916.2|10918|10917|10918.2|10917.2|10916.9|10916|97
1616714100000|2021-03-25 23:15:00|10917.9|10917.2|10917.1|10916.1|10917.9|10917.2|10916.7|10915.7|79
1616714400000|2021-03-25 23:20:00|10917|10916|10919|10918|10919.2|10918.2|10916.9|10915.9|99
1616714700000|2021-03-25 23:25:00|10919.1|10918.1|10921.5|10920.5|10921.6|10920.6|10918.9|10918|155
1616715000000|2021-03-25 23:30:00|10921.6|10920.6|10920.9|10919.9|10922.8|10922|10920.7|10919.7|206
1616715300000|2021-03-25 23:35:00|10921|10920|10920.5|10919.5|10921.2|10920.2|10919.1|10918.1|149
1616715600000|2021-03-25 23:40:00|10920.6|10919.6|10920.5|10919.5|10922|10921|10920.2|10919.4|168
1616715900000|2021-03-25 23:45:00|10920.4|10919.4|10919.2|10918.2|10920.7|10919.7|10918.6|10917.6|237
1616716200000|2021-03-25 23:50:00|10919.5|10918.5|10918.3|10917.3|10919.5|10918.5|10917.6|10916.8|158
1616716500000|2021-03-25 23:55:00|10918.2|10917.2|10918.3|10917.3|10919.2|10918.3|10918.2|10917.2|182
1616716800000|2021-03-26 00:00:00|10918.2|10917.2|10915.2|10914.2|10919.2|10918.2|10913.7|10912.7|480
1616717100000|2021-03-26 00:05:00|10915.1|10914.1|10921.3|10920.3|10921.3|10920.3|10914.9|10914|462
1616717400000|2021-03-26 00:10:00|10921.2|10920.2|10919.9|10918.9|10921.7|10920.7|10918.9|10918.1|300
1616717700000|2021-03-26 00:15:00|10920|10919|10922.3|10921.3|10922.9|10922|10920|10919|386
1616718000000|2021-03-26 00:20:00|10922.4|10921.4|10922.1|10921.1|10924.1|10923.4|10921.6|10920.6|452
1616718300000|2021-03-26 00:25:00|10922.2|10921.2|10923.7|10923|10923.8|10923|10921.7|10920.7|246
1616718600000|2021-03-26 00:30:00|10923.9|10923.2|10924|10923.3|10924.1|10923.3|10921.7|10920.8|393
1616718900000|2021-03-26 00:35:00|10923.9|10923.2|10926.1|10925.4|10928.4|10927.6|10923|10922.2|445
1616719200000|2021-03-26 00:40:00|10926.3|10925.3|10927.8|10926.8|10927.8|10927|10926.1|10925.2|420
1616719500000|2021-03-26 00:45:00|10927.7|10926.7|10928.1|10927.1|10928.1|10927.3|10925|10924.2|396
1616719800000|2021-03-26 00:50:00|10928.2|10927.2|10929.7|10928.7|10932.1|10931.2|10927.3|10926.3|684
1616720100000|2021-03-26 00:55:00|10929.8|10928.8|10928|10927|10930.2|10929.2|10924.9|10923.9|459
1616720400000|2021-03-26 01:00:00|10927.9|10926.9|10928.5|10927.5|10929.3|10928.6|10926.8|10925.8|319
1616720700000|2021-03-26 01:05:00|10928.6|10927.6|10925.8|10924.8|10928.6|10927.6|10925.4|10924.5|250
1616721000000|2021-03-26 01:10:00|10925.9|10924.9|10923.1|10922.1|10926.3|10925.4|10922.2|10921.2|254
1616721300000|2021-03-26 01:15:00|10923.2|10922.2|10923.6|10922.6|10924.6|10923.6|10922|10921.2|259
1616721600000|2021-03-26 01:20:00|10923.8|10922.8|10922.5|10921.8|10924.4|10923.5|10921|10920.1|305
1616721900000|2021-03-26 01:25:00|10922.3|10921.6|10922.9|10922.2|10923.8|10923.1|10921.8|10920.8|236
1616722200000|2021-03-26 01:30:00|10922.8|10922.1|10923.5|10922.8|10924|10923.1|10922.2|10921.4|304
1616722500000|2021-03-26 01:35:00|10923.3|10922.6|10926.8|10925.8|10927|10926|10921|10920.2|338
1616722800000|2021-03-26 01:40:00|10926.7|10925.7|10923.2|10922.5|10926.9|10925.9|10922.9|10922|411
1616723100000|2021-03-26 01:45:00|10923.4|10922.7|10921.3|10920.3|10924.5|10923.5|10920.6|10919.8|293
1616723400000|2021-03-26 01:50:00|10921.2|10920.5|10922.2|10921.2|10923.5|10922.8|10921.1|10920.3|336
1616723700000|2021-03-26 01:55:00|10922.3|10921.3|10921.5|10920.5|10922.6|10921.6|10919.5|10918.5|339
1616724000000|2021-03-26 02:00:00|10921.7|10920.7|10919.6|10918.6|10921.8|10920.8|10919.1|10918.3|331
1616724300000|2021-03-26 02:05:00|10919.8|10918.8|10920.2|10919.5|10920.9|10920|10917.9|10917.1|317
1616724600000|2021-03-26 02:10:00|10920.5|10919.8|10920.7|10919.7|10921.7|10920.7|10920.3|10919.4|257
1616724900000|2021-03-26 02:15:00|10920.4|10919.5|10921.2|10920.2|10922.1|10921.3|10920.2|10919.2|228
1616725200000|2021-03-26 02:20:00|10921.1|10920.1|10923.1|10922.1|10923.2|10922.4|10920.3|10919.5|247
1616725500000|2021-03-26 02:25:00|10923|10922|10921.7|10920.7|10923.4|10922.6|10921.5|10920.5|205
1616725800000|2021-03-26 02:30:00|10921.8|10920.8|10923.2|10922.2|10924.2|10923.3|10921.5|10920.5|301
1616726100000|2021-03-26 02:35:00|10923.3|10922.3|10923|10922|10923.7|10922.7|10922.5|10921.5|170
1616726400000|2021-03-26 02:40:00|10922.8|10922.1|10921.6|10920.6|10923.7|10922.8|10921.1|10920.3|220
1616726700000|2021-03-26 02:45:00|10921.7|10920.7|10921.3|10920.6|10923.2|10922.4|10921.1|10920.2|224
1616727000000|2021-03-26 02:50:00|10921.5|10920.8|10921.7|10920.7|10922.4|10921.6|10921.3|10920.5|166
1616727300000|2021-03-26 02:55:00|10921.6|10920.6|10924|10923|10924.2|10923.4|10921.5|10920.6|202
1616727600000|2021-03-26 03:00:00|10923.9|10922.9|10924.7|10923.7|10924.8|10924|10923.6|10922.7|222
1616727900000|2021-03-26 03:05:00|10924.6|10923.9|10925.6|10924.9|10925.7|10924.9|10923.5|10922.5|200
1616728200000|2021-03-26 03:10:00|10925.5|10924.6|10925.9|10924.9|10926.4|10925.5|10925.3|10924.4|179
1616728500000|2021-03-26 03:15:00|10925.7|10925|10924.4|10923.4|10926|10925|10924.3|10923.4|144
1616728800000|2021-03-26 03:20:00|10924.5|10923.5|10923.4|10922.4|10924.8|10923.9|10923.2|10922.3|129
1616729100000|2021-03-26 03:25:00|10923.3|10922.3|10923.8|10923.1|10924.9|10924|10923.1|10922.3|125
1616729400000|2021-03-26 03:30:00|10924.1|10923.2|10924.1|10923.1|10924.8|10923.9|10923.8|10922.9|138
1616729700000|2021-03-26 03:35:00|10924|10923|10924.9|10923.9|10925.3|10924.4|10923.9|10923|133
1616730000000|2021-03-26 03:40:00|10925|10924|10927.1|10926.4|10927.3|10926.4|10924.7|10923.9|215
1616730300000|2021-03-26 03:45:00|10927|10926.3|10924.7|10924|10927.1|10926.4|10924.7|10924|231
1616730600000|2021-03-26 03:50:00|10924.8|10924.1|10925.3|10924.3|10926.3|10925.4|10924.2|10923.5|245
1616730900000|2021-03-26 03:55:00|10925.4|10924.4|10924.6|10923.6|10925.9|10925.2|10924|10923.2|231
1616731200000|2021-03-26 04:00:00|10924.7|10923.7|10926.4|10925.4|10926.8|10925.9|10924.7|10923.7|184
1616731500000|2021-03-26 04:05:00|10926.5|10925.5|10926.3|10925.3|10926.7|10925.8|10925.4|10924.6|191
1616731800000|2021-03-26 04:10:00|10926.5|10925.5|10926.3|10925.3|10927.3|10926.5|10925.8|10925|239
1616732100000|2021-03-26 04:15:00|10926.2|10925.2|10927.5|10926.8|10927.7|10927|10925.7|10924.8|159
1616732400000|2021-03-26 04:20:00|10927.6|10926.6|10926.6|10925.9|10927.8|10926.9|10926.1|10925.2|204
1616732700000|2021-03-26 04:25:00|10926.3|10925.6|10925.8|10925.1|10926.8|10926|10925.7|10925|159
1616733000000|2021-03-26 04:30:00|10925.7|10925|10927.2|10926.2|10927.8|10926.9|10925.6|10924.9|232
1616733300000|2021-03-26 04:35:00|10927.3|10926.3|10927.2|10926.2|10927.3|10926.5|10926.5|10925.7|156
1616733600000|2021-03-26 04:40:00|10927.1|10926.4|10927.2|10926.2|10927.8|10927|10926.5|10925.7|152
1616733900000|2021-03-26 04:45:00|10927.3|10926.3|10928.4|10927.4|10928.4|10927.6|10926.8|10926|160
1616734200000|2021-03-26 04:50:00|10928.3|10927.3|10927.3|10926.3|10928.6|10927.9|10926.7|10925.9|200
1616734500000|2021-03-26 04:55:00|10927.4|10926.6|10928.5|10927.5|10928.8|10928|10927.4|10926.4|175
1616734800000|2021-03-26 05:00:00|10928.6|10927.6|10928.7|10927.7|10928.7|10927.7|10927.7|10926.8|161
1616735100000|2021-03-26 05:05:00|10928.6|10927.6|10926.6|10925.6|10928.7|10927.7|10925.8|10924.9|193
1616735400000|2021-03-26 05:10:00|10926.7|10925.7|10926.1|10925.1|10926.9|10926.1|10925.8|10924.9|187
1616735700000|2021-03-26 05:15:00|10926|10925|10926.1|10925.1|10926.8|10926|10925.1|10924.2|234
1616736000000|2021-03-26 05:20:00|10926.2|10925.2|10926|10925|10926.6|10925.8|10925.6|10924.7|118
1616736300000|2021-03-26 05:25:00|10925.9|10925.2|10925|10924|10926.2|10925.3|10924.1|10923.1|187
1616736600000|2021-03-26 05:30:00|10924.9|10923.9|10925.2|10924.5|10926.2|10925.2|10924.7|10923.7|94
1616736900000|2021-03-26 05:35:00|10925.3|10924.6|10923.5|10922.5|10925.3|10924.6|10922.6|10921.8|197
1616737200000|2021-03-26 05:40:00|10923.6|10922.6|10923.7|10922.7|10924.5|10923.7|10922.9|10922|194
1616737500000|2021-03-26 05:45:00|10923.6|10922.6|10922.5|10921.5|10923.7|10922.7|10922.2|10921.3|106
1616737800000|2021-03-26 05:50:00|10922.6|10921.6|10922.5|10921.8|10923.4|10922.5|10922.1|10921.2|179
1616738100000|2021-03-26 05:55:00|10922.6|10921.9|10925.6|10924.6|10926.7|10925.9|10922.6|10921.8|244
1616738400000|2021-03-26 06:00:00|10925.7|10924.7|10925.6|10924.6|10927.1|10926.2|10925.2|10924.3|265
1616738700000|2021-03-26 06:05:00|10925.5|10924.5|10927.6|10926.9|10928.6|10927.7|10925.5|10924.5|276
1616739000000|2021-03-26 06:10:00|10927.5|10926.5|10927.3|10926.6|10928.6|10927.8|10926.6|10925.8|238
1616739300000|2021-03-26 06:15:00|10927.4|10926.7|10925.9|10925.2|10927.7|10926.9|10925.3|10924.3|247
1616739600000|2021-03-26 06:20:00|10926|10925.3|10927.6|10926.9|10928.1|10927.4|10925.8|10925.1|180
1616739900000|2021-03-26 06:25:00|10927.5|10926.8|10926|10925.3|10927.7|10927|10925.4|10924.7|177
1616740200000|2021-03-26 06:30:00|10926.2|10925.5|10925.8|10925.1|10927.5|10926.8|10925.7|10924.9|233
1616740500000|2021-03-26 06:35:00|10925.3|10924.6|10927.5|10926.8|10927.8|10927|10925.3|10924.4|190
1616740800000|2021-03-26 06:40:00|10927.6|10926.6|10927.1|10926.4|10928|10927.2|10926.7|10925.8|215
1616741100000|2021-03-26 06:45:00|10927.2|10926.5|10928.2|10927.2|10928.6|10927.9|10927.1|10926.4|254
1616741400000|2021-03-26 06:50:00|10928.1|10927.4|10926.3|10925.6|10928.4|10927.5|10926.2|10925.4|156
1616741700000|2021-03-26 06:55:00|10926|10925.3|10926.7|10925.7|10927.2|10926.3|10925.2|10924.3|140
1616742000000|2021-03-26 07:00:00|10926.9|10925.9|10925.7|10925|10927.3|10926.6|10925.7|10924.8|198
1616742300000|2021-03-26 07:05:00|10925.9|10924.9|10927.7|10926.7|10928.3|10927.3|10925.4|10924.5|279
1616742600000|2021-03-26 07:10:00|10927.4|10926.8|10924.6|10923.6|10928|10927.1|10924|10923.2|329
1616742900000|2021-03-26 07:15:00|10924.7|10923.7|10922.9|10921.9|10925.7|10924.7|10922.5|10921.6|284
1616743200000|2021-03-26 07:20:00|10923|10922|10923.5|10922.5|10924.1|10923.2|10922.1|10921.3|355
1616743500000|2021-03-26 07:25:00|10923.6|10922.6|10925.4|10924.7|10926|10925.2|10923.2|10922.4|242
1616743800000|2021-03-26 07:30:00|10925.6|10924.9|10925.7|10924.7|10926.7|10925.8|10924.4|10923.6|234
1616744100000|2021-03-26 07:35:00|10925.6|10924.9|10927.9|10927.2|10928|10927.2|10924.5|10923.7|305
1616744400000|2021-03-26 07:40:00|10928|10927|10926.5|10925.5|10929.4|10928.6|10925.8|10924.8|444
1616744700000|2021-03-26 07:45:00|10926.4|10925.7|10935|10934|10935.4|10934.5|10926.4|10925.5|568
1616745000000|2021-03-26 07:50:00|10934.8|10934.1|10934.2|10933.2|10936.8|10935.8|10932.3|10931.3|512
1616745300000|2021-03-26 07:55:00|10934.1|10933.1|10932.9|10932.2|10934.1|10933.2|10932.1|10931.2|330
1616745600000|2021-03-26 08:00:00|10932.8|10932.1|10940.1|10939.4|10940.5|10939.6|10932.8|10932.1|727
1616745900000|2021-03-26 08:05:00|10940|10939.3|10939.9|10938.9|10944.4|10943.5|10938.9|10938.1|565
1616746200000|2021-03-26 08:10:00|10939.8|10938.8|10939|10938|10941.1|10940.3|10938|10937.1|435
1616746500000|2021-03-26 08:15:00|10939.1|10938.1|10940|10939.3|10941.8|10941|10937.5|10936.7|502
1616746800000|2021-03-26 08:20:00|10940.1|10939.4|10940.9|10940.2|10941.2|10940.3|10938.3|10937.4|387
1616747100000|2021-03-26 08:25:00|10940.7|10940|10943.4|10942.7|10944.4|10943.5|10940.4|10939.5|396
1616747400000|2021-03-26 08:30:00|10943.7|10942.9|10944.4|10943.7|10946.8|10946|10943.6|10942.6|481
1616747700000|2021-03-26 08:35:00|10944.5|10943.5|10943.8|10942.8|10946.1|10945.2|10943.6|10942.7|331
1616748000000|2021-03-26 08:40:00|10943.9|10942.9|10943|10942.3|10945.4|10944.6|10942.8|10941.9|353
1616748300000|2021-03-26 08:45:00|10943.2|10942.2|10945.7|10944.7|10947.8|10947|10943|10942.2|333
1616748600000|2021-03-26 08:50:00|10945.6|10944.6|10946.5|10945.8|10946.7|10945.9|10944.2|10943.2|310
1616748900000|2021-03-26 08:55:00|10946.6|10945.9|10947.7|10947|10948.3|10947.5|10944.9|10943.9|323
1616749200000|2021-03-26 09:00:00|10947.5|10946.5|10947.7|10947|10948.3|10947.5|10946.5|10945.6|439
1616749500000|2021-03-26 09:05:00|10947.9|10947.2|10947.4|10946.7|10949.5|10948.7|10946.5|10945.7|408
1616749800000|2021-03-26 09:10:00|10947.3|10946.6|10944.4|10943.4|10947.6|10946.9|10944.1|10943.1|298
1616750100000|2021-03-26 09:15:00|10944.5|10943.5|10942.6|10941.6|10944.9|10943.9|10942|10941.1|443
1616750400000|2021-03-26 09:20:00|10942.7|10941.9|10940.2|10939.5|10943|10942.3|10938.8|10937.8|481
1616750700000|2021-03-26 09:25:00|10940.4|10939.4|10942.6|10941.9|10943.2|10942.4|10940.1|10939.2|342
1616751000000|2021-03-26 09:30:00|10942.7|10942|10946|10945|10946.4|10945.7|10942.4|10941.4|441
1616751300000|2021-03-26 09:35:00|10945.6|10944.9|10946|10945|10946.8|10945.8|10944.1|10943.3|418
1616751600000|2021-03-26 09:40:00|10946.1|10945.1|10946.5|10945.8|10947.1|10946.3|10945.3|10944.4|285
1616751900000|2021-03-26 09:45:00|10946.4|10945.7|10946.8|10946.1|10947.2|10946.5|10945.8|10944.9|237
1616752200000|2021-03-26 09:50:00|10947|10946|10947.7|10946.7|10948|10947.1|10945.9|10945|293
1616752500000|2021-03-26 09:55:00|10947.6|10946.6|10947.7|10947|10950.1|10949.4|10947.6|10946.6|385
1616752800000|2021-03-26 10:00:00|10947.6|10946.9|10949.1|10948.1|10950.2|10949.4|10947.5|10946.7|351
1616753100000|2021-03-26 10:05:00|10949.2|10948.2|10948.6|10947.6|10949.9|10949.1|10947.8|10947|223
1616753400000|2021-03-26 10:10:00|10948.5|10947.5|10952.2|10951.5|10952.4|10951.7|10948.3|10947.5|293
1616753700000|2021-03-26 10:15:00|10952.3|10951.6|10952.3|10951.3|10955.9|10955|10951.6|10950.6|387
1616754000000|2021-03-26 10:20:00|10952.2|10951.2|10950.7|10950|10954|10953.3|10950.7|10949.8|369
1616754300000|2021-03-26 10:25:00|10950.8|10950.1|10953.1|10952.1|10954|10953.1|10950.7|10950|306
1616754600000|2021-03-26 10:30:00|10953.2|10952.2|10955.2|10954.2|10955.9|10954.9|10952|10951|358
1616754900000|2021-03-26 10:35:00|10955.3|10954.3|10957.3|10956.6|10958.3|10957.3|10954.6|10953.7|412
1616755200000|2021-03-26 10:40:00|10957.2|10956.5|10955.4|10954.4|10957.7|10956.7|10954.1|10953.3|305
1616755500000|2021-03-26 10:45:00|10955.5|10954.5|10958.3|10957.6|10958.5|10957.8|10955.4|10954.4|280
1616755800000|2021-03-26 10:50:00|10958.4|10957.4|10957.6|10956.6|10959.1|10958.2|10957.4|10956.4|300
1616756100000|2021-03-26 10:55:00|10957.5|10956.5|10958.4|10957.4|10961.1|10960.2|10957.2|10956.4|376
1616756400000|2021-03-26 11:00:00|10958.5|10957.5|10959.7|10959|10960.4|10959.5|10956.1|10955.2|338
1616756700000|2021-03-26 11:05:00|10959.1|10958.4|10960.8|10959.8|10961.3|10960.3|10958.6|10957.9|330
1616757000000|2021-03-26 11:10:00|10960.9|10959.9|10963.8|10962.8|10963.8|10963|10960.5|10959.6|334
1616757300000|2021-03-26 11:15:00|10963.9|10962.9|10964.3|10963.3|10965.1|10964.2|10963.4|10962.4|291
1616757600000|2021-03-26 11:20:00|10964.5|10963.5|10964.5|10963.8|10966|10965.3|10964.1|10963.2|273
1616757900000|2021-03-26 11:25:00|10964.7|10963.7|10967.7|10966.7|10967.9|10967|10964.6|10963.6|311
1616758200000|2021-03-26 11:30:00|10967.8|10966.8|10966.2|10965.2|10968.9|10967.9|10965.4|10964.5|316
1616758500000|2021-03-26 11:35:00|10966.1|10965.4|10967.6|10966.6|10968.4|10967.6|10966|10965.2|254
1616758800000|2021-03-26 11:40:00|10967.8|10966.8|10967.2|10966.5|10968.6|10967.8|10967|10966.2|199
1616759100000|2021-03-26 11:45:00|10967.3|10966.6|10968.7|10968|10969.2|10968.5|10967.3|10966.6|225
1616759400000|2021-03-26 11:50:00|10968.8|10968.1|10972.6|10971.9|10973.5|10972.8|10968.8|10968|347
1616759700000|2021-03-26 11:55:00|10972.7|10972|10976|10975.3|10976.6|10975.8|10972.4|10971.7|326
1616760000000|2021-03-26 12:00:00|10975.7|10975|10977.4|10976.4|10981.3|10980.4|10975|10974.3|497
1616760300000|2021-03-26 12:05:00|10977.3|10976.6|10976.5|10975.8|10978.2|10977.4|10975|10974.3|317
1616760600000|2021-03-26 12:10:00|10976.6|10975.9|10981.8|10981.1|10982.4|10981.5|10976.6|10975.8|411
1616760900000|2021-03-26 12:15:00|10981.7|10981|10979.7|10979|10981.9|10981.1|10978.4|10977.5|244
1616761200000|2021-03-26 12:20:00|10979.8|10979.1|10977.4|10976.7|10980.3|10979.3|10973.8|10972.8|440
1616761500000|2021-03-26 12:25:00|10977.3|10976.6|10976.6|10975.6|10977.3|10976.6|10974.6|10973.7|319
1616761800000|2021-03-26 12:30:00|10976.4|10975.4|10970.5|10969.5|10976.8|10975.8|10969.6|10968.9|558
1616762100000|2021-03-26 12:35:00|10970.4|10969.4|10974.6|10973.9|10974.6|10973.9|10968|10967.2|552
1616762400000|2021-03-26 12:40:00|10974.5|10973.8|10973.1|10972.1|10977.1|10976.3|10972.8|10972|431
1616762700000|2021-03-26 12:45:00|10972.7|10972|10976|10975|10976.5|10975.7|10972.7|10971.8|389
1616763000000|2021-03-26 12:50:00|10975.9|10974.9|10978.2|10977.5|10980.2|10979.5|10975.7|10974.9|308
1616763300000|2021-03-26 12:55:00|10978.3|10977.6|10980.1|10979.4|10982|10981|10977.8|10977.1|392
1616763600000|2021-03-26 13:00:00|10980|10979.3|10975.8|10975.1|10980.8|10980.1|10972.7|10972|582
1616763900000|2021-03-26 13:05:00|10975.9|10975.2|10978.2|10977.5|10978.8|10978.1|10973.4|10972.5|416
1616764200000|2021-03-26 13:10:00|10978.3|10977.6|10977.6|10976.9|10980.2|10979.3|10977|10976.1|433
1616764500000|2021-03-26 13:15:00|10977.5|10976.8|10977.1|10976.4|10978.4|10977.4|10975.1|10974.4|384
1616764800000|2021-03-26 13:20:00|10977.2|10976.5|10978.7|10978|10978.8|10978.1|10975|10974.3|369
1616765100000|2021-03-26 13:25:00|10978.9|10977.9|10978.1|10977.4|10979.7|10978.9|10977.5|10976.8|294
1616765400000|2021-03-26 13:30:00|10978.2|10977.5|10979.9|10979.2|10981|10980.2|10974.9|10974.2|400
1616765700000|2021-03-26 13:35:00|10980|10979.3|10978.8|10978.1|10980.9|10980.2|10976.6|10975.9|527
1616766000000|2021-03-26 13:40:00|10978.9|10978.2|10978.4|10977.7|10979|10978.3|10977.2|10976.5|367
1616766300000|2021-03-26 13:45:00|10978.5|10977.8|10980.4|10979.7|10980.9|10980.2|10978|10977.3|412
1616766600000|2021-03-26 13:50:00|10980.5|10979.8|10984.5|10983.8|10985.2|10984.5|10980.5|10979.8|408
1616766900000|2021-03-26 13:55:00|10984.7|10983.7|10981.4|10980.4|10984.7|10983.7|10980.6|10979.8|345
1616767200000|2021-03-26 14:00:00|10981.3|10980.3|10977.2|10976.5|10983.2|10982.3|10977.2|10976.5|395
1616767500000|2021-03-26 14:05:00|10977.3|10976.6|10977.5|10976.8|10979.2|10978.4|10977.3|10976.6|333
1616767800000|2021-03-26 14:10:00|10977.6|10976.9|10976.9|10976.2|10979.6|10978.9|10975.5|10974.8|398
1616768100000|2021-03-26 14:15:00|10976.8|10976.1|10976.9|10976.2|10977.5|10976.8|10974.1|10973.4|435
1616768400000|2021-03-26 14:20:00|10976.8|10976.1|10980.5|10979.8|10981|10980.3|10976.1|10975.2|471
1616768700000|2021-03-26 14:25:00|10980.3|10979.6|10980.3|10979.3|10981|10980.2|10980|10979.2|283
1616769000000|2021-03-26 14:30:00|10979.9|10979.2|10979.4|10978.7|10981.5|10980.6|10979.2|10978.5|347
1616769300000|2021-03-26 14:35:00|10979.3|10978.6|10975.1|10974.4|10979.4|10978.7|10974.6|10973.9|348
1616769600000|2021-03-26 14:40:00|10975|10974.3|10978.4|10977.7|10978.6|10977.8|10974.2|10973.4|333
1616769900000|2021-03-26 14:45:00|10978.2|10977.5|10974|10973.3|10978.3|10977.5|10971.3|10970.6|336
1616770200000|2021-03-26 14:50:00|10973.9|10973.2|10969.7|10969|10973.9|10973.2|10969.2|10968.4|394
1616770500000|2021-03-26 14:55:00|10970.1|10969.4|10969.4|10968.7|10970.2|10969.5|10968.8|10968.1|315
1616770800000|2021-03-26 15:00:00|10969.3|10968.6|10968.1|10967.4|10970.2|10969.5|10965.9|10965.2|442
1616771100000|2021-03-26 15:05:00|10968.3|10967.6|10968.1|10967.4|10969.5|10968.8|10966.8|10966|337
1616771400000|2021-03-26 15:10:00|10968|10967.3|10963.4|10962.7|10968.6|10967.8|10963|10962.2|403
1616771700000|2021-03-26 15:15:00|10963.3|10962.3|10963.3|10962.6|10964.1|10963.4|10961.5|10960.6|328
1616772000000|2021-03-26 15:20:00|10963.4|10962.7|10964.4|10963.7|10965.4|10964.5|10963.1|10962.3|327
1616772300000|2021-03-26 15:25:00|10964.2|10963.5|10968.7|10967.7|10968.8|10968.1|10963.1|10962.2|422
1616772600000|2021-03-26 15:30:00|10968.6|10967.6|10969|10968.3|10970.2|10969.4|10967.7|10966.9|317
1616772900000|2021-03-26 15:35:00|10969.1|10968.4|10966.5|10965.8|10970.1|10969.4|10966.4|10965.7|340
1616773200000|2021-03-26 15:40:00|10966.4|10965.7|10967.3|10966.6|10969.1|10968.2|10965.5|10964.8|369
1616773500000|2021-03-26 15:45:00|10967.4|10966.7|10963.3|10962.6|10967.5|10966.8|10961.8|10960.9|409
1616773800000|2021-03-26 15:50:00|10963.1|10962.4|10963|10962.3|10964.6|10963.9|10960.6|10959.9|433
1616774100000|2021-03-26 15:55:00|10963.1|10962.4|10956.1|10955.4|10963.6|10962.9|10955.5|10954.8|749
1616774400000|2021-03-26 16:00:00|10956|10955.3|10956.7|10956|10958.3|10957.6|10953.3|10952.6|743
1616774700000|2021-03-26 16:05:00|10956.6|10955.9|10956.1|10955.4|10956.8|10956.1|10953.4|10952.4|433
1616775000000|2021-03-26 16:10:00|10956|10955.3|10958.2|10957.5|10958.4|10957.5|10955.4|10954.6|300
1616775300000|2021-03-26 16:15:00|10958.1|10957.4|10957.3|10956.6|10958.7|10957.9|10956.6|10955.8|237
1616775600000|2021-03-26 16:20:00|10957.2|10956.5|10958.7|10958|10959.6|10958.7|10957.2|10956.5|214
1616775900000|2021-03-26 16:25:00|10958.6|10957.9|10959.2|10958.5|10960.3|10959.5|10958.2|10957.5|231
1616776200000|2021-03-26 16:30:00|10959.1|10958.4|10960.4|10959.7|10960.6|10959.9|10958.1|10957.4|198
1616776500000|2021-03-26 16:35:00|10960.3|10959.6|10961|10960.3|10961.7|10960.7|10959.9|10959.2|231
1616776800000|2021-03-26 16:40:00|10961.1|10960.4|10961.8|10961.1|10961.8|10961.1|10960.4|10959.6|157
1616777100000|2021-03-26 16:45:00|10961.7|10961|10962.8|10962.1|10965.3|10964.5|10961.6|10960.8|346
1616777400000|2021-03-26 16:50:00|10962.7|10962|10963.6|10962.9|10964|10963.3|10961.9|10961.1|151
1616777700000|2021-03-26 16:55:00|10963.7|10963|10963.8|10963.1|10964|10963.2|10962.2|10961.5|215
1616778000000|2021-03-26 17:00:00|10963.9|10963.2|10964.1|10963.4|10964.7|10964|10963.2|10962.3|237
1616778300000|2021-03-26 17:05:00|10964|10963.3|10963.7|10963|10964.6|10963.9|10963.2|10962.5|163
1616778600000|2021-03-26 17:10:00|10963.6|10962.9|10962.2|10961.5|10963.8|10963.1|10962.2|10961.3|157
1616778900000|2021-03-26 17:15:00|10962.4|10961.7|10963.1|10962.4|10963.2|10962.5|10962.2|10961.4|154
1616779200000|2021-03-26 17:20:00|10963|10962.3|10964.9|10964.2|10965.2|10964.5|10963|10962.3|165
1616779500000|2021-03-26 17:25:00|10964.8|10964.1|10966|10965.3|10966.9|10966.2|10964.8|10964.1|177
1616779800000|2021-03-26 17:30:00|10966.1|10965.4|10967.6|10966.9|10967.6|10966.9|10966|10965.3|207
1616780100000|2021-03-26 17:35:00|10967.5|10966.8|10966.9|10965.9|10969.2|10968.4|10966.5|10965.8|169
1616780400000|2021-03-26 17:40:00|10966.6|10966.1|10967.7|10966.7|10967.8|10966.9|10965.3|10964.6|155
1616780700000|2021-03-26 17:45:00|10967.6|10966.9|10968.9|10968.2|10970.2|10969.5|10966.8|10965.9|264
1616781000000|2021-03-26 17:50:00|10969|10968.3|10968.6|10967.9|10969.1|10968.4|10967.5|10966.7|234
1616781300000|2021-03-26 17:55:00|10968.7|10968|10968.4|10967.7|10969.1|10968.4|10967.5|10966.8|264
1616781600000|2021-03-26 18:00:00|10968.3|10967.6|10968.1|10967.4|10969.7|10969|10967.9|10967.2|259
1616781900000|2021-03-26 18:05:00|10968.2|10967.5|10968.1|10967.4|10968.5|10967.8|10967.4|10966.5|189
1616782200000|2021-03-26 18:10:00|10968|10967.3|10968.7|10968|10969.2|10968.5|10967.5|10966.7|247
1616782500000|2021-03-26 18:15:00|10968.9|10968.2|10966.2|10965.5|10969|10968.2|10965.4|10964.7|261
1616782800000|2021-03-26 18:20:00|10966.1|10965.4|10968.4|10967.7|10969.1|10968.3|10966.1|10965.4|226
1616783100000|2021-03-26 18:25:00|10968.3|10967.6|10966.9|10966.2|10968.7|10967.9|10966.7|10966|198
1616783400000|2021-03-26 18:30:00|10967|10966.3|10968.1|10967.4|10968.6|10967.9|10966.6|10965.8|174
1616783700000|2021-03-26 18:35:00|10968.2|10967.5|10968.2|10967.5|10968.5|10967.8|10967.3|10966.5|156
1616784000000|2021-03-26 18:40:00|10968.3|10967.6|10968.2|10967.2|10968.4|10967.7|10967.6|10966.8|135
1616784300000|2021-03-26 18:45:00|10968.3|10967.5|10967.2|10966.5|10968.4|10967.7|10965.7|10965|175
1616784600000|2021-03-26 18:50:00|10967.6|10966.6|10967.2|10966.5|10967.7|10966.8|10966.4|10965.6|195
1616784900000|2021-03-26 18:55:00|10967.5|10966.8|10968.9|10968.2|10969.2|10968.5|10966.5|10965.8|331
1616785200000|2021-03-26 19:00:00|10969|10968.3|10967.5|10966.8|10969|10968.3|10966.6|10965.9|260
1616785500000|2021-03-26 19:05:00|10967.7|10966.7|10965.7|10965|10967.7|10966.8|10965.7|10965|119
1616785800000|2021-03-26 19:10:00|10965.8|10965.1|10966.4|10965.7|10967|10966.3|10965.6|10964.9|153
1616786100000|2021-03-26 19:15:00|10966.3|10965.6|10965.3|10964.6|10966.5|10965.8|10964.6|10963.7|160
1616786400000|2021-03-26 19:20:00|10965.2|10964.5|10964.4|10963.7|10965.8|10965|10964.1|10963.3|203
1616786700000|2021-03-26 19:25:00|10964.6|10963.9|10965.1|10964.4|10965.5|10964.7|10964.5|10963.7|199
1616787000000|2021-03-26 19:30:00|10964.9|10964.2|10965.1|10964.4|10966.6|10965.6|10964.7|10963.8|153
1616787300000|2021-03-26 19:35:00|10965.2|10964.5|10964|10963.3|10965.3|10964.6|10964|10963.3|134
1616787600000|2021-03-26 19:40:00|10964.2|10963.2|10966.2|10965.2|10966.2|10965.2|10963.9|10963.1|188
1616787900000|2021-03-26 19:45:00|10966.3|10965.3|10967|10966.3|10967.4|10966.6|10965.8|10965|220
1616788200000|2021-03-26 19:50:00|10966.9|10966.2|10965.8|10965.1|10966.9|10966.2|10965.5|10964.8|244
1616788500000|2021-03-26 19:55:00|10965.7|10965|10963.2|10962.2|10965.8|10965.1|10962.9|10962.2|307
1616788800000|2021-03-26 20:00:00|10963.1|10962.4|10964.6|10963.6|10965.4|10964.6|10963.1|10962.1|369
1616789100000|2021-03-26 20:05:00|10964.4|10963.4|10963.8|10962.8|10964.7|10963.7|10963.5|10962.7|361
1616789400000|2021-03-26 20:10:00|10963.6|10962.6|10965.1|10964.1|10965.3|10964.3|10963.6|10962.6|196
1616789700000|2021-03-26 20:15:00|10965.2|10964.2|10966.5|10965.5|10966.5|10965.5|10965|10964.1|156
1616790000000|2021-03-26 20:20:00|10966.1|10965.1|10967.6|10966.9|10967.7|10966.9|10966.1|10965.1|177
1616790300000|2021-03-26 20:25:00|10967.7|10966.7|10969|10968|10969|10968|10967.3|10966.3|271
1616790600000|2021-03-26 20:30:00|10969.1|10968.1|10968|10967|10970.3|10969.3|10967.8|10966.8|285
1616790900000|2021-03-26 20:35:00|10967.9|10966.9|10968.5|10967.5|10968.7|10967.7|10967.7|10966.7|119
1616791200000|2021-03-26 20:40:00|10969|10968|10969.1|10968.1|10969.8|10968.8|10968.8|10967.8|208
1616791500000|2021-03-26 20:45:00|10969.2|10968.2|10968.1|10967.1|10969.3|10968.3|10967.6|10966.6|261
1616791800000|2021-03-26 20:50:00|10968.2|10967.2|10968.2|10967.2|10968.8|10967.8|10967|10966.2|179
1616792100000|2021-03-26 20:55:00|10968.3|10967.3|10968.4|10967.4|10969.6|10968.6|10968|10967|255
1616965200000|2021-03-28 21:00:00|10976.5|10971.1|10972.6|10970.6|10976.5|10972.3|10971.4|10969|43
1616965500000|2021-03-28 21:05:00|10972.8|10970.8|10972.3|10970.3|10976.5|10971.5|10972.2|10967.2|61
1616965800000|2021-03-28 21:10:00|10972.4|10970.4|10972.3|10970.3|10974.5|10971.5|10972.3|10969.5|24
1616966100000|2021-03-28 21:15:00|10972.4|10970.4|10972.3|10970.3|10973.5|10971.5|10972.3|10970.3|13
1616966400000|2021-03-28 21:20:00|10972.6|10970.6|10973.5|10970.6|10975.5|10971.7|10971.6|10969.5|100
1616966700000|2021-03-28 21:25:00|10973.3|10970.3|10972.6|10970.3|10973.4|10970.8|10971.2|10969.5|100
1616967000000|2021-03-28 21:30:00|10972|10969.7|10972.3|10970.7|10973.3|10970.9|10971.7|10969|109
1616967300000|2021-03-28 21:35:00|10971.8|10970.8|10972.1|10970|10977.5|10972.3|10971.8|10968.7|150
1616967600000|2021-03-28 21:40:00|10972.4|10970.1|10971.8|10969.6|10975.8|10970.5|10970.5|10965.9|231
1616967900000|2021-03-28 21:45:00|10971.9|10969.5|10971.7|10969.6|10976.7|10971.1|10971|10969.1|176
1616968200000|2021-03-28 21:50:00|10971.8|10969.7|10972.1|10970.3|10973.1|10970.8|10971|10969.4|109
1616968500000|2021-03-28 21:55:00|10971.7|10969.8|10973.9|10967.9|10974.3|10970.8|10971.4|10967.9|109
1616968800000|2021-03-28 22:00:00|10974.2|10968.2|10970.4|10965.2|10976.1|10970.7|10967.5|10961.6|700
1616969100000|2021-03-28 22:05:00|10970.5|10965.6|10971.7|10967.7|10972.6|10968.6|10968.4|10963.7|361
1616969400000|2021-03-28 22:10:00|10971.5|10967.8|10971.3|10967|10973.2|10968.6|10970|10966|744
1616969700000|2021-03-28 22:15:00|10970.9|10967.2|10969.4|10968.4|10970.9|10969.1|10968.2|10966.7|615
1616970000000|2021-03-28 22:20:00|10969.3|10968.3|10969.9|10968.9|10970.6|10969|10968|10967|443
1616970300000|2021-03-28 22:25:00|10970.1|10968.6|10968.9|10967.9|10970.8|10969.6|10968.9|10967.9|405
1616970600000|2021-03-28 22:30:00|10968.8|10967.8|10970.1|10969.1|10970.4|10969.4|10968.6|10967.6|297
1616970900000|2021-03-28 22:35:00|10970.2|10969.2|10970.3|10969.3|10970.8|10969.7|10968.4|10967.4|452
1616971200000|2021-03-28 22:40:00|10970.4|10969.4|10972.3|10971.3|10976.3|10975.3|10969.9|10968.9|523
1616971500000|2021-03-28 22:45:00|10972.4|10971.4|10973.7|10972.7|10974.8|10973.5|10971.6|10970.6|353
1616971800000|2021-03-28 22:50:00|10973.6|10972.6|10975.2|10974.2|10975.3|10974.3|10972.8|10971.8|181
1616972100000|2021-03-28 22:55:00|10975.3|10974.3|10977|10976|10977.2|10976.2|10974.7|10973.7|319
1616972400000|2021-03-28 23:00:00|10976.9|10975.9|10975.3|10974.3|10977.1|10976.1|10975.1|10974.1|253
1616972700000|2021-03-28 23:05:00|10975.4|10974.4|10978.7|10977.7|10978.9|10977.9|10975.3|10974.3|263
1616973000000|2021-03-28 23:10:00|10978.6|10977.6|10978.7|10977.7|10979.8|10978.8|10978|10977|196
1616973300000|2021-03-28 23:15:00|10978.8|10977.8|10977.6|10976.6|10979.1|10978.1|10976.9|10975.9|187
1616973600000|2021-03-28 23:20:00|10977.4|10976.7|10977.5|10976.5|10977.9|10976.9|10977.2|10976.2|88
1616973900000|2021-03-28 23:25:00|10977.4|10976.4|10977.7|10976.7|10978.6|10977.6|10977.1|10976.3|119
1616974200000|2021-03-28 23:30:00|10977.5|10976.5|10977.7|10977|10978.4|10977.4|10977|10976|132
1616974500000|2021-03-28 23:35:00|10977.8|10977.1|10977.9|10977.2|10978.1|10977.3|10977.2|10976.2|94
1616974800000|2021-03-28 23:40:00|10977.7|10977|10977.3|10976.6|10978.1|10977.3|10976.9|10976.2|257
1616975100000|2021-03-28 23:45:00|10977.5|10976.5|10978.3|10977.3|10978.8|10977.8|10976.6|10975.6|180
1616975400000|2021-03-28 23:50:00|10978.2|10977.2|10978.4|10977.7|10979.3|10978.4|10977.9|10976.9|180
1616975700000|2021-03-28 23:55:00|10978.3|10977.6|10979.8|10978.8|10981|10980|10978.3|10977.5|232
1616976000000|2021-03-29 00:00:00|10979.7|10978.7|10971.2|10970.2|10980|10979.1|10970.9|10969.9|455
1616976300000|2021-03-29 00:05:00|10971.4|10970.4|10971.9|10970.9|10973.2|10972.3|10970.5|10969.6|353
1616976600000|2021-03-29 00:10:00|10971.8|10970.8|10970.3|10969.6|10973|10972.2|10968.7|10967.7|393
1616976900000|2021-03-29 00:15:00|10970.2|10969.5|10967.9|10966.9|10971.2|10970.5|10966.7|10965.7|448
1616977200000|2021-03-29 00:20:00|10967.7|10967|10967.9|10967.2|10969.8|10968.9|10966.9|10966|286
1616977500000|2021-03-29 00:25:00|10967.8|10967.1|10966|10965|10967.8|10967.1|10964|10963|332
1616977800000|2021-03-29 00:30:00|10965.8|10964.8|10966.4|10965.4|10966.9|10966|10964.8|10964.1|208
1616978100000|2021-03-29 00:35:00|10966.3|10965.3|10967.7|10967|10968.8|10968.1|10965.3|10964.4|397
1616978400000|2021-03-29 00:40:00|10967.8|10967.1|10970.3|10969.3|10970.3|10969.4|10967.7|10966.8|296
1616978700000|2021-03-29 00:45:00|10970.1|10969.4|10968.4|10967.7|10970.4|10969.6|10968|10967.1|307
1616979000000|2021-03-29 00:50:00|10968.3|10967.6|10966.1|10965.4|10970.2|10969.4|10964.6|10963.6|461
1616979300000|2021-03-29 00:55:00|10966.2|10965.5|10967.3|10966.6|10969.9|10968.9|10963.6|10962.6|493
1616979600000|2021-03-29 01:00:00|10967.2|10966.5|10965.8|10964.8|10969|10968.1|10963.5|10962.5|479
1616979900000|2021-03-29 01:05:00|10965.4|10964.7|10966.3|10965.3|10967|10966.1|10965.3|10964.3|325
1616980200000|2021-03-29 01:10:00|10966.2|10965.2|10969|10968.3|10969.7|10968.8|10964.8|10964|323
1616980500000|2021-03-29 01:15:00|10969.1|10968.4|10971.2|10970.2|10971.3|10970.3|10968.6|10967.7|275
1616980800000|2021-03-29 01:20:00|10971.3|10970.3|10971.7|10970.7|10972.3|10971.5|10970|10969.1|267
1616981100000|2021-03-29 01:25:00|10971.8|10970.8|10969|10968|10972.1|10971.2|10968.9|10968|204
1616981400000|2021-03-29 01:30:00|10968.9|10967.9|10970.8|10969.8|10971.6|10970.7|10968.5|10967.5|199
1616981700000|2021-03-29 01:35:00|10970.7|10969.7|10967.5|10966.8|10970.8|10970|10966.5|10965.6|327
1616982000000|2021-03-29 01:40:00|10967.6|10966.9|10963.9|10963.2|10968|10967.1|10963.4|10962.7|270
1616982300000|2021-03-29 01:45:00|10963.8|10963.1|10962.5|10961.5|10965.5|10964.8|10961.3|10960.6|332
1616982600000|2021-03-29 01:50:00|10962.4|10961.4|10966.1|10965.4|10966.5|10965.5|10962.4|10961.4|229
1616982900000|2021-03-29 01:55:00|10966.2|10965.5|10963.2|10962.2|10966.9|10966|10963|10962.1|293
1616983200000|2021-03-29 02:00:00|10963.3|10962.3|10961.9|10960.9|10963.8|10963.1|10961.7|10960.8|245
1616983500000|2021-03-29 02:05:00|10961.7|10960.7|10956.7|10955.7|10962.1|10961.2|10956|10955|310
1616983800000|2021-03-29 02:10:00|10956.8|10955.8|10956.2|10955.2|10957.4|10956.4|10955.7|10954.8|318
1616984100000|2021-03-29 02:15:00|10956.3|10955.3|10956.2|10955.2|10957.8|10957|10954.2|10953.4|317
1616984400000|2021-03-29 02:20:00|10956.3|10955.3|10955.2|10954.5|10956.4|10955.5|10954.4|10953.6|179
1616984700000|2021-03-29 02:25:00|10955.3|10954.6|10953.7|10952.7|10955.7|10954.8|10952.2|10951.2|324
1616985000000|2021-03-29 02:30:00|10953.8|10952.8|10952.7|10951.7|10954|10953.1|10951.2|10950.3|299
1616985300000|2021-03-29 02:35:00|10952.8|10951.8|10951.5|10950.8|10952.9|10951.9|10949.8|10948.8|248
1616985600000|2021-03-29 02:40:00|10951.4|10950.7|10951.5|10950.8|10952.5|10951.5|10951.1|10950.2|196
1616985900000|2021-03-29 02:45:00|10951.6|10950.9|10951.5|10950.5|10952.9|10952.1|10950.2|10949.5|178
1616986200000|2021-03-29 02:50:00|10951.7|10950.7|10951.4|10950.7|10951.8|10951|10949.7|10949|290
1616986500000|2021-03-29 02:55:00|10951.5|10950.8|10948.6|10947.9|10951.5|10950.8|10948.4|10947.4|311
1616986800000|2021-03-29 03:00:00|10948.7|10948|10948.2|10947.2|10949.6|10948.7|10947.4|10946.5|253
1616987100000|2021-03-29 03:05:00|10948.3|10947.3|10946.9|10946.2|10949.4|10948.6|10946.9|10946|202
1616987400000|2021-03-29 03:10:00|10946.8|10946.1|10945.4|10944.4|10946.9|10946.1|10944.7|10943.9|280
1616987700000|2021-03-29 03:15:00|10945.5|10944.5|10947.4|10946.4|10947.4|10946.4|10944.8|10944|220
1616988000000|2021-03-29 03:20:00|10947.3|10946.6|10948.8|10947.8|10948.9|10948|10947.1|10946.1|240
1616988300000|2021-03-29 03:25:00|10948.7|10947.7|10948.7|10948|10949.9|10949.1|10948.1|10947.4|288
1616988600000|2021-03-29 03:30:00|10948.8|10948.1|10950.2|10949.5|10950.5|10949.7|10948.5|10947.8|297
1616988900000|2021-03-29 03:35:00|10950.3|10949.6|10950.6|10949.6|10951.3|10950.4|10949.8|10948.9|277
1616989200000|2021-03-29 03:40:00|10950.5|10949.5|10952.5|10951.8|10952.8|10951.9|10950.4|10949.5|267
1616989500000|2021-03-29 03:45:00|10952.6|10951.9|10953.8|10952.8|10954|10953.2|10952.6|10951.9|226
1616989800000|2021-03-29 03:50:00|10953.6|10952.6|10953.8|10952.8|10954|10953.2|10953.1|10952.3|233
1616990100000|2021-03-29 03:55:00|10953.9|10952.9|10953.4|10952.7|10954|10953.3|10953.3|10952.5|112
1616990400000|2021-03-29 04:00:00|10953.5|10952.8|10953.8|10953.1|10954|10953.1|10952.6|10951.7|106
1616990700000|2021-03-29 04:05:00|10954|10953.3|10951.6|10950.9|10954|10953.3|10950.8|10949.9|199
1616991000000|2021-03-29 04:10:00|10951.7|10951|10953.4|10952.7|10953.9|10953|10951.3|10950.3|239
1616991300000|2021-03-29 04:15:00|10953.6|10952.6|10953.8|10952.8|10954.4|10953.5|10952|10951.1|213
1616991600000|2021-03-29 04:20:00|10953.7|10952.7|10951.5|10950.8|10953.7|10952.9|10950.9|10950.1|146
1616991900000|2021-03-29 04:25:00|10951.6|10950.9|10952.2|10951.5|10952.5|10951.6|10951|10950|172
1616992200000|2021-03-29 04:30:00|10952.4|10951.7|10952.7|10952|10953.1|10952.3|10952.2|10951.3|151
1616992500000|2021-03-29 04:35:00|10952.6|10951.9|10953.2|10952.5|10953.5|10952.7|10952.6|10951.8|95
1616992800000|2021-03-29 04:40:00|10953.3|10952.6|10955.4|10954.4|10955.4|10954.7|10953.2|10952.5|149
1616993100000|2021-03-29 04:45:00|10955.5|10954.5|10953.9|10953.2|10955.5|10954.7|10953.9|10953.2|232
1616993400000|2021-03-29 04:50:00|10954|10953.3|10954.1|10953.4|10954.5|10953.6|10953.8|10953.1|117
1616993700000|2021-03-29 04:55:00|10954|10953.3|10955.1|10954.4|10955.8|10955.1|10954|10953.2|217
1616994000000|2021-03-29 05:00:00|10955.2|10954.5|10954.4|10953.7|10955.2|10954.5|10953.5|10952.6|126
1616994300000|2021-03-29 05:05:00|10954.5|10953.5|10953.2|10952.2|10954.9|10954.1|10952.6|10951.7|172
1616994600000|2021-03-29 05:10:00|10953.3|10952.3|10938.6|10937.6|10953.3|10952.5|10937.8|10936.8|466
1616994900000|2021-03-29 05:15:00|10938.7|10937.7|10943.1|10942.1|10943.3|10942.4|10938.7|10937.7|495
1616995200000|2021-03-29 05:20:00|10943|10942.3|10943.9|10942.9|10943.9|10942.9|10940.7|10939.8|384
1616995500000|2021-03-29 05:25:00|10943.8|10942.8|10944.5|10943.5|10944.7|10943.8|10942.4|10941.6|249
1616995800000|2021-03-29 05:30:00|10944.6|10943.6|10946.2|10945.5|10946.8|10945.9|10944.4|10943.5|251
1616996100000|2021-03-29 05:35:00|10946.5|10945.4|10946.5|10945.5|10947|10946.2|10944.5|10943.6|273
1616996400000|2021-03-29 05:40:00|10945.9|10945.2|10943.8|10942.8|10946.7|10945.7|10942.8|10941.9|276
1616996700000|2021-03-29 05:45:00|10943.9|10942.9|10945.3|10944.6|10946.8|10945.9|10943.8|10942.9|244
1616997000000|2021-03-29 05:50:00|10945.4|10944.4|10945.6|10944.6|10947.7|10946.9|10945.3|10944.3|289
1616997300000|2021-03-29 05:55:00|10945.5|10944.8|10948.8|10947.8|10949|10948.2|10945.4|10944.6|378
1616997600000|2021-03-29 06:00:00|10948.7|10947.7|10949.7|10948.7|10950.3|10949.3|10948.2|10947.3|456
1616997900000|2021-03-29 06:05:00|10949.8|10948.8|10951.9|10950.9|10951.9|10951.1|10949|10948.1|438
1616998200000|2021-03-29 06:10:00|10951.8|10950.8|10949.7|10949|10954|10953|10949.4|10948.6|414
1616998500000|2021-03-29 06:15:00|10949.9|10948.9|10948.9|10947.9|10951.8|10951|10948.4|10947.6|467
1616998800000|2021-03-29 06:20:00|10949.3|10948.3|10950.9|10950.2|10951.5|10950.5|10949.3|10948.3|249
1616999100000|2021-03-29 06:25:00|10951|10950|10954.1|10953.4|10954.6|10953.7|10950.6|10949.6|480
1616999400000|2021-03-29 06:30:00|10954|10953.3|10955.7|10954.7|10955.8|10954.9|10953.9|10953.1|314
1616999700000|2021-03-29 06:35:00|10955.8|10954.8|10954.5|10953.5|10958|10957.2|10954.3|10953.4|256
1617000000000|2021-03-29 06:40:00|10954.4|10953.4|10956.3|10955.3|10957.6|10956.8|10953.6|10952.8|281
1617000300000|2021-03-29 06:45:00|10956.4|10955.4|10954.4|10953.4|10956.4|10955.7|10954.4|10953.4|212
1617000600000|2021-03-29 06:50:00|10954.3|10953.6|10957.5|10956.5|10957.6|10956.7|10952.4|10951.4|278
1617000900000|2021-03-29 06:55:00|10957.4|10956.4|10957.6|10956.6|10957.7|10956.9|10955|10954|296
1617001200000|2021-03-29 07:00:00|10957.5|10956.5|10955.8|10954.8|10959.5|10958.6|10955.4|10954.5|435
1617001500000|2021-03-29 07:05:00|10956|10955.3|10957.5|10956.5|10958.6|10957.9|10956|10955.2|295
1617001800000|2021-03-29 07:10:00|10957.3|10956.6|10960.1|10959.4|10960.8|10959.9|10956.6|10955.7|396
1617002100000|2021-03-29 07:15:00|10960.5|10959.5|10957.7|10957|10960.8|10960|10956.8|10955.9|342
1617002400000|2021-03-29 07:20:00|10957.6|10956.9|10958.4|10957.7|10959.9|10959|10957.5|10956.7|309
1617002700000|2021-03-29 07:25:00|10958.3|10957.6|10953.6|10952.9|10958.6|10957.9|10953.3|10952.5|338
1617003000000|2021-03-29 07:30:00|10953.7|10953|10953.8|10953.1|10955.6|10954.8|10953.4|10952.7|321
1617003300000|2021-03-29 07:35:00|10953.9|10953.2|10952.7|10952|10954.7|10953.8|10952.6|10951.7|288
1617003600000|2021-03-29 07:40:00|10952.8|10952.1|10954.8|10954.1|10954.9|10954.2|10952.5|10951.6|261
1617003900000|2021-03-29 07:45:00|10954.7|10954|10962.5|10961.5|10963.1|10962.3|10954.7|10954|378
1617004200000|2021-03-29 07:50:00|10962.6|10961.6|10962.7|10962|10964.7|10963.9|10962.4|10961.5|561
1617004500000|2021-03-29 07:55:00|10962.6|10961.9|10965.4|10964.7|10965.7|10965|10960.9|10960.1|508
1617004800000|2021-03-29 08:00:00|10965.5|10964.8|10966.5|10965.5|10968.3|10967.6|10965.4|10964.6|437
1617005100000|2021-03-29 08:05:00|10966.4|10965.4|10965.2|10964.5|10968|10967.3|10965.1|10964.1|283
1617005400000|2021-03-29 08:10:00|10965.3|10964.6|10966.3|10965.3|10966.9|10966.1|10964.5|10963.6|313
1617005700000|2021-03-29 08:15:00|10966.2|10965.2|10966.3|10965.3|10968.5|10967.6|10965.2|10964.3|419
1617006000000|2021-03-29 08:20:00|10966.4|10965.4|10965.9|10964.9|10968.8|10967.9|10965.3|10964.5|443
1617006300000|2021-03-29 08:25:00|10965.8|10964.8|10964.8|10963.8|10966|10965.2|10963|10962.2|354
1617006600000|2021-03-29 08:30:00|10964.9|10963.9|10967.5|10966.8|10968.6|10967.8|10964.6|10963.7|383
1617006900000|2021-03-29 08:35:00|10967.6|10966.9|10964.7|10963.7|10967.6|10966.9|10963.6|10962.6|358
1617007200000|2021-03-29 08:40:00|10964.6|10963.6|10964.8|10964.1|10965.4|10964.7|10964|10963.2|349
1617007500000|2021-03-29 08:45:00|10964.9|10964.2|10964.5|10963.5|10965.9|10965.1|10964.4|10963.4|282
1617007800000|2021-03-29 08:50:00|10964.6|10963.6|10965.6|10964.6|10965.8|10965|10963.8|10962.9|285
1617008100000|2021-03-29 08:55:00|10965.7|10964.7|10963.9|10962.9|10967.8|10966.8|10963.1|10962.2|325
1617008400000|2021-03-29 09:00:00|10964|10963|10964.8|10963.8|10964.8|10964.1|10963.3|10962.5|336
1617008700000|2021-03-29 09:05:00|10964.7|10963.7|10968.6|10967.6|10969.9|10969|10964.3|10963.5|368
1617009000000|2021-03-29 09:10:00|10968.7|10967.7|10964.3|10963.3|10968.7|10967.8|10964.2|10963.2|345
1617009300000|2021-03-29 09:15:00|10964|10963.2|10962.6|10961.6|10964.2|10963.4|10960.8|10960|301
1617009600000|2021-03-29 09:20:00|10962.4|10961.7|10963.9|10963.2|10965.6|10964.7|10961.5|10960.8|298
1617009900000|2021-03-29 09:25:00|10964|10963.3|10965.9|10964.9|10966.8|10966|10963.8|10963|312
1617010200000|2021-03-29 09:30:00|10965.8|10964.8|10961.9|10961.2|10966.1|10965.2|10960.9|10960.1|346
1617010500000|2021-03-29 09:35:00|10961.8|10960.8|10960.2|10959.2|10962.3|10961.4|10958.5|10957.8|291
1617010800000|2021-03-29 09:40:00|10960.1|10959.1|10955.6|10954.6|10960.3|10959.3|10955.2|10954.2|286
1617011100000|2021-03-29 09:45:00|10955.4|10954.9|10956|10955|10957.2|10956.3|10955|10954.1|320
1617011400000|2021-03-29 09:50:00|10956.1|10955.1|10958.2|10957.2|10958.4|10957.4|10956|10955|219
1617011700000|2021-03-29 09:55:00|10958.1|10957.1|10959.2|10958.2|10959.8|10958.9|10957.2|10956.3|271
1617012000000|2021-03-29 10:00:00|10959.3|10958.3|10958.6|10957.6|10960.3|10959.3|10958.4|10957.6|211
1617012300000|2021-03-29 10:05:00|10958.7|10957.7|10957.9|10957.2|10958.8|10957.8|10957.2|10956.5|176
1617012600000|2021-03-29 10:10:00|10957.6|10956.9|10956.7|10955.7|10958.8|10957.9|10955.5|10954.5|270
1617012900000|2021-03-29 10:15:00|10956.4|10955.5|10959.2|10958.2|10959.3|10958.3|10955.1|10954.1|292
1617013200000|2021-03-29 10:20:00|10959|10958|10955.7|10954.7|10959.3|10958.3|10955|10954.1|328
1617013500000|2021-03-29 10:25:00|10955.8|10954.8|10957.8|10956.8|10958.4|10957.5|10955.5|10954.6|267
1617013800000|2021-03-29 10:30:00|10957.9|10956.9|10958.7|10957.7|10960.8|10959.9|10957.7|10956.8|285
1617014100000|2021-03-29 10:35:00|10958.6|10957.6|10958.2|10957.2|10958.6|10957.8|10955.7|10954.7|287
1617014400000|2021-03-29 10:40:00|10958|10957.3|10958|10957|10958.2|10957.3|10956.6|10955.8|213
1617014700000|2021-03-29 10:45:00|10957.9|10957.2|10957.1|10956.1|10958.5|10957.5|10956.4|10955.7|141
1617015000000|2021-03-29 10:50:00|10957|10956|10956.8|10955.8|10957.3|10956.4|10956.2|10955.3|216
1617015300000|2021-03-29 10:55:00|10956.7|10955.7|10957.4|10956.4|10957.7|10956.7|10955.9|10955.2|201
1617015600000|2021-03-29 11:00:00|10957.3|10956.3|10960.5|10959.5|10960.7|10959.8|10957.3|10956.3|297
1617015900000|2021-03-29 11:05:00|10960.4|10959.4|10961.7|10960.7|10962.5|10961.6|10959.5|10958.8|344
1617016200000|2021-03-29 11:10:00|10961.6|10960.9|10962.7|10961.7|10963.6|10962.8|10961.6|10960.7|276
1617016500000|2021-03-29 11:15:00|10962.8|10961.8|10961|10960|10963.9|10963|10959.9|10959.2|195
1617016800000|2021-03-29 11:20:00|10960.8|10960.1|10960.9|10959.9|10962.4|10961.5|10960.6|10959.6|174
1617017100000|2021-03-29 11:25:00|10961|10960|10960.5|10959.5|10962.5|10961.8|10959.2|10958.2|231
1617017400000|2021-03-29 11:30:00|10960.6|10959.6|10962.3|10961.6|10962.9|10962.2|10960.1|10959.3|260
1617017700000|2021-03-29 11:35:00|10962.4|10961.7|10963.3|10962.3|10965|10964.3|10962.4|10961.7|336
1617018000000|2021-03-29 11:40:00|10963.2|10962.5|10964.2|10963.5|10964.2|10963.5|10963|10962.3|170
1617018300000|2021-03-29 11:45:00|10964.3|10963.6|10962.8|10961.8|10965.4|10964.6|10962.4|10961.6|246
1617018600000|2021-03-29 11:50:00|10962.7|10962|10964.8|10963.8|10965.2|10964.5|10962.3|10961.5|286
1617018900000|2021-03-29 11:55:00|10964.9|10963.9|10963.5|10962.8|10964.9|10964.2|10963.1|10962.2|296
1617019200000|2021-03-29 12:00:00|10963.4|10962.7|10965.4|10964.7|10966.3|10965.4|10963.3|10962.6|326
1617019500000|2021-03-29 12:05:00|10965.3|10964.6|10966|10965.3|10967.3|10966.6|10965.1|10964.2|256
1617019800000|2021-03-29 12:10:00|10966.1|10965.4|10964.1|10963.4|10966.5|10965.6|10962.9|10962|313
1617020100000|2021-03-29 12:15:00|10964.2|10963.5|10965.3|10964.6|10966.3|10965.5|10963.8|10963|318
1617020400000|2021-03-29 12:20:00|10965.4|10964.7|10962.1|10961.1|10965.8|10965|10960.6|10959.9|365
1617020700000|2021-03-29 12:25:00|10961.6|10960.9|10964.3|10963.3|10964.3|10963.5|10960.8|10959.9|379
1617021000000|2021-03-29 12:30:00|10964.2|10963.2|10965.1|10964.4|10966.1|10965.4|10964.2|10963.2|284
1617021300000|2021-03-29 12:35:00|10965.5|10964.8|10967.7|10967|10967.7|10967|10965.5|10964.6|338
1617021600000|2021-03-29 12:40:00|10967.9|10966.9|10966.1|10965.4|10968.2|10967.5|10966.1|10965.4|266
1617021900000|2021-03-29 12:45:00|10966.4|10965.7|10968.3|10967.6|10968.3|10967.6|10966.4|10965.5|223
1617022200000|2021-03-29 12:50:00|10968.2|10967.5|10969.8|10968.8|10970.3|10969.5|10966.8|10966.1|279
1617022500000|2021-03-29 12:55:00|10969.7|10968.7|10970.2|10969.2|10972.8|10972.1|10969.5|10968.6|297
1617022800000|2021-03-29 13:00:00|10970.1|10969.1|10966.8|10966.1|10970.9|10970|10966.8|10966.1|321
1617023100000|2021-03-29 13:05:00|10966.9|10966.2|10969.8|10968.8|10971.2|10970.5|10966.6|10965.9|324
1617023400000|2021-03-29 13:10:00|10969.7|10968.7|10967.9|10966.9|10970.8|10970|10967.7|10966.8|284
1617023700000|2021-03-29 13:15:00|10967.8|10966.8|10963.6|10962.9|10968.2|10967.5|10962.8|10962.1|305
1617024000000|2021-03-29 13:20:00|10963.5|10962.8|10967.4|10966.7|10968.3|10967.5|10962.9|10962.2|344
1617024300000|2021-03-29 13:25:00|10967.5|10966.8|10969|10968.3|10969.6|10968.8|10967|10966.3|337
1617024600000|2021-03-29 13:30:00|10969.1|10968.4|10969.1|10968.4|10970.5|10969.8|10965.9|10965.2|446
1617024900000|2021-03-29 13:35:00|10969.3|10968.6|10973.2|10972.2|10973.9|10973|10968.9|10968.2|485
1617025200000|2021-03-29 13:40:00|10973.3|10972.3|10974.5|10973.5|10974.7|10974|10971.8|10970.9|433
1617025500000|2021-03-29 13:45:00|10974.6|10973.6|10974.2|10973.5|10975.4|10974.7|10972.6|10971.9|377
1617025800000|2021-03-29 13:50:00|10974.3|10973.6|10974.6|10973.6|10975.5|10974.8|10973.8|10972.9|362
1617026100000|2021-03-29 13:55:00|10974.7|10974|10974.1|10973.1|10975.3|10974.6|10973.8|10973.1|404
1617026400000|2021-03-29 14:00:00|10974|10973.4|10973.6|10972.9|10975.3|10974.6|10971.5|10970.7|430
1617026700000|2021-03-29 14:05:00|10973.7|10973|10975.3|10974.6|10976.4|10975.7|10973.7|10972.8|391
1617027000000|2021-03-29 14:10:00|10975.4|10974.7|10973.7|10972.7|10976.2|10975.5|10973.5|10972.6|379
1617027300000|2021-03-29 14:15:00|10973.8|10972.8|10974.6|10973.9|10975|10974.3|10972|10971.2|312
1617027600000|2021-03-29 14:20:00|10974.5|10973.8|10973.2|10972.2|10975.4|10974.7|10972.9|10972.1|309
1617027900000|2021-03-29 14:25:00|10973.1|10972.1|10972.3|10971.3|10973.2|10972.3|10970.7|10969.7|282
1617028200000|2021-03-29 14:30:00|10972.7|10971.6|10973.4|10972.4|10974.6|10973.8|10971.9|10970.9|345
1617028500000|2021-03-29 14:35:00|10973.3|10972.6|10971.2|10970.5|10973.7|10972.8|10970.1|10969.2|333
1617028800000|2021-03-29 14:40:00|10971.3|10970.3|10971.2|10970.5|10972.8|10971.9|10969.3|10968.5|316
1617029100000|2021-03-29 14:45:00|10971.3|10970.6|10973.1|10972.4|10974.8|10974|10970.8|10969.9|336
1617029400000|2021-03-29 14:50:00|10973.2|10972.5|10973.4|10972.7|10975.1|10974.4|10971.4|10970.4|314
1617029700000|2021-03-29 14:55:00|10973.6|10972.9|10977|10976.3|10977.6|10976.9|10973.6|10972.9|554
1617030000000|2021-03-29 15:00:00|10977.1|10976.4|10977.7|10977|10978.7|10977.8|10974.4|10973.7|464
1617030300000|2021-03-29 15:05:00|10977.6|10976.9|10978.3|10977.6|10978.6|10977.8|10976.9|10975.9|299
1617030600000|2021-03-29 15:10:00|10978.2|10977.5|10976.3|10975.6|10978.4|10977.7|10976|10975.3|248
1617030900000|2021-03-29 15:15:00|10976.2|10975.5|10975.1|10974.4|10976.8|10975.9|10975|10974.3|248
1617031200000|2021-03-29 15:20:00|10975.2|10974.5|10976.4|10975.7|10976.5|10975.7|10974.7|10973.9|246
1617031500000|2021-03-29 15:25:00|10976.2|10975.5|10974.8|10974.1|10976.2|10975.5|10974.1|10973.3|264
1617031800000|2021-03-29 15:30:00|10974.7|10974|10972.5|10971.8|10975.3|10974.4|10971.8|10970.9|286
1617032100000|2021-03-29 15:35:00|10972.6|10971.6|10969.9|10969.2|10972.8|10971.8|10969.9|10969.2|225
1617032400000|2021-03-29 15:40:00|10969.7|10969|10971.1|10970.4|10971.6|10970.8|10969|10968.1|191
1617032700000|2021-03-29 15:45:00|10971|10970.3|10972|10971.3|10972.4|10971.6|10970.4|10969.7|219
1617033000000|2021-03-29 15:50:00|10971.9|10971.2|10971.9|10971.2|10972.3|10971.6|10970.5|10969.8|187
1617033300000|2021-03-29 15:55:00|10972|10971.3|10973.6|10972.6|10973.6|10972.7|10971.3|10970.6|201
1617033600000|2021-03-29 16:00:00|10973.5|10972.5|10973.2|10972.5|10974.1|10973.2|10972.6|10971.6|217
1617033900000|2021-03-29 16:05:00|10973.6|10972.9|10973.1|10972.4|10974|10973.1|10972.4|10971.5|203
1617034200000|2021-03-29 16:10:00|10973|10972.3|10973.9|10973.2|10973.9|10973.2|10972.5|10971.7|149
1617034500000|2021-03-29 16:15:00|10974.2|10973.5|10975.1|10974.4|10975.3|10974.4|10973.2|10972.5|145
1617034800000|2021-03-29 16:20:00|10975|10974.3|10973.9|10972.9|10975.2|10974.4|10973.7|10972.9|176
1617035100000|2021-03-29 16:25:00|10974|10973|10973.8|10973.1|10974.6|10973.9|10973.4|10972.5|165
1617035400000|2021-03-29 16:30:00|10973.7|10973|10973.4|10972.7|10975|10974|10973.4|10972.6|151
1617035700000|2021-03-29 16:35:00|10973.5|10972.8|10974|10973.3|10974.8|10973.9|10973.4|10972.7|124
1617036000000|2021-03-29 16:40:00|10974.1|10973.4|10974.5|10973.8|10974.8|10974.1|10974|10973.3|141
1617036300000|2021-03-29 16:45:00|10974.6|10973.9|10974|10973.3|10974.8|10973.9|10973.8|10973.1|121
1617036600000|2021-03-29 16:50:00|10973.9|10973.2|10973.7|10973|10974.3|10973.6|10973.4|10972.6|174
1617036900000|2021-03-29 16:55:00|10973.8|10973.1|10974.6|10973.9|10974.8|10974|10973.4|10972.7|109
1617037200000|2021-03-29 17:00:00|10974.5|10973.8|10975.7|10975|10976|10975.1|10973.7|10973|185
1617037500000|2021-03-29 17:05:00|10975.8|10975.1|10976.5|10975.5|10977.7|10977|10975.3|10974.5|186
1617037800000|2021-03-29 17:10:00|10976.6|10975.6|10978|10977|10978|10977.2|10975.9|10974.9|188
1617038100000|2021-03-29 17:15:00|10977.7|10976.8|10976.4|10975.4|10977.8|10976.8|10975.2|10974.3|173
1617038400000|2021-03-29 17:20:00|10976.5|10975.5|10975.9|10975.2|10976.6|10975.9|10975.8|10975|166
1617038700000|2021-03-29 17:25:00|10976.4|10975.7|10977.9|10977.2|10978.2|10977.5|10975.8|10975.1|127
1617039000000|2021-03-29 17:30:00|10978|10977.3|10977.2|10976.5|10978.6|10977.9|10977|10976.2|154
1617039300000|2021-03-29 17:35:00|10977.3|10976.6|10978.3|10977.6|10978.6|10977.8|10977.2|10976.5|210
1617039600000|2021-03-29 17:40:00|10978.4|10977.7|10979.5|10978.5|10979.6|10978.7|10978.2|10977.4|156
1617039900000|2021-03-29 17:45:00|10979.6|10978.6|10978.3|10977.3|10979.6|10978.6|10977.6|10976.9|158
1617040200000|2021-03-29 17:50:00|10978.2|10977.5|10980|10979.3|10980.3|10979.5|10978.2|10977.4|157
1617040500000|2021-03-29 17:55:00|10980.1|10979.4|10980.7|10979.7|10981.3|10980.6|10979.4|10978.7|284
1617040800000|2021-03-29 18:00:00|10980.8|10980|10981.4|10980.7|10981.8|10980.9|10980.4|10979.6|153
1617041100000|2021-03-29 18:05:00|10981.3|10980.3|10980.7|10980|10981.5|10980.8|10980|10979.3|141
1617041400000|2021-03-29 18:10:00|10980.8|10980.1|10981.1|10980.4|10981.6|10980.9|10980.5|10979.7|163
1617041700000|2021-03-29 18:15:00|10981.2|10980.5|10982.1|10981.4|10982.5|10981.5|10981.1|10980.2|188
1617042000000|2021-03-29 18:20:00|10982|10981.3|10982.8|10981.8|10983|10982.1|10981.8|10981|166
1617042300000|2021-03-29 18:25:00|10982.7|10981.7|10983.6|10982.6|10983.7|10982.7|10982.5|10981.6|161
1617042600000|2021-03-29 18:30:00|10983.3|10982.7|10982.3|10981.6|10983.7|10982.9|10982.1|10981.2|101
1617042900000|2021-03-29 18:35:00|10982.4|10981.7|10981.5|10980.5|10982.4|10981.7|10981|10980.2|137
1617043200000|2021-03-29 18:40:00|10981.6|10980.6|10983.1|10982.4|10983.3|10982.4|10981.5|10980.5|125
1617043500000|2021-03-29 18:45:00|10983|10982.3|10984.2|10983.5|10984.3|10983.6|10982.7|10981.8|161
1617043800000|2021-03-29 18:50:00|10984.1|10983.4|10983.7|10983|10984.4|10983.5|10982.4|10981.4|211
1617044100000|2021-03-29 18:55:00|10983.6|10982.9|10982.2|10981.5|10983.8|10982.9|10981.8|10981.1|226
1617044400000|2021-03-29 19:00:00|10982.1|10981.4|10982.3|10981.6|10982.4|10981.7|10981.2|10980.5|188
1617044700000|2021-03-29 19:05:00|10982.4|10981.4|10983.4|10982.7|10983.9|10983|10982.2|10981.4|143
1617045000000|2021-03-29 19:10:00|10983.3|10982.6|10983.5|10982.5|10983.5|10982.8|10982.3|10981.3|115
1617045300000|2021-03-29 19:15:00|10983.6|10982.6|10982.4|10981.4|10983.8|10982.9|10982.2|10981.3|149
1617045600000|2021-03-29 19:20:00|10982.5|10981.5|10984.3|10983.3|10984.8|10983.8|10981.9|10981.1|191
1617045900000|2021-03-29 19:25:00|10984.4|10983.4|10983.1|10982.1|10984.8|10983.9|10982.7|10981.9|179
1617046200000|2021-03-29 19:30:00|10983.2|10982.2|10982.2|10981.5|10983.5|10982.6|10982.2|10981.5|126
1617046500000|2021-03-29 19:35:00|10982.3|10981.6|10981.9|10981.2|10983.8|10982.9|10981.8|10981|129
1617046800000|2021-03-29 19:40:00|10982.1|10981.1|10981.5|10980.5|10982.1|10981.2|10981|10980.2|161
1617047100000|2021-03-29 19:45:00|10981.3|10980.3|10981.1|10980.1|10981.6|10980.8|10980.2|10979.5|143
1617047400000|2021-03-29 19:50:00|10980.9|10980.2|10981.1|10980.1|10981.5|10980.8|10980.2|10979.4|162
1617047700000|2021-03-29 19:55:00|10981|10980|10979.5|10978.5|10981.2|10980.4|10979.1|10978.3|207
1617048000000|2021-03-29 20:00:00|10979.7|10978.7|10980.6|10979.9|10981.2|10980.4|10979.5|10978.6|160
1617048300000|2021-03-29 20:05:00|10980.7|10979.7|10981.7|10981|10982.2|10981.3|10980.5|10979.7|103
1617048600000|2021-03-29 20:10:00|10981.6|10980.6|10981.8|10980.8|10981.9|10981|10981|10980.1|80
1617048900000|2021-03-29 20:15:00|10981.7|10980.7|10981.6|10980.6|10981.8|10980.9|10980.6|10979.7|122
1617049200000|2021-03-29 20:20:00|10981.3|10980.7|10981.4|10980.7|10981.6|10980.9|10981.3|10980.4|163
1617049500000|2021-03-29 20:25:00|10981.5|10980.8|10981.3|10980.6|10981.8|10980.8|10980.9|10979.9|89
1617049800000|2021-03-29 20:30:00|10981.2|10980.5|10983.8|10982.8|10983.9|10982.9|10981.2|10980.4|109
1617050100000|2021-03-29 20:35:00|10983.9|10982.9|10983.9|10982.9|10984.1|10983.2|10983.6|10982.7|90
1617050400000|2021-03-29 20:40:00|10983.8|10982.8|10983.5|10982.5|10984.1|10983.2|10983.1|10982.2|99
1617050700000|2021-03-29 20:45:00|10983.4|10982.4|10984.3|10983.3|10984.4|10983.5|10983.4|10982.4|152
1617051000000|2021-03-29 20:50:00|10984.4|10983.4|10984.4|10983.4|10985|10984.1|10984.3|10983.3|272
1617051300000|2021-03-29 20:55:00|10984.6|10983.6|10983.7|10981.6|10985|10984|10983.2|10980.5|222
1617051600000|2021-03-29 21:00:00|10983.2|10977.2|10982|10977.2|10983.2|10977.5|10980.5|10974.5|52
1617051900000|2021-03-29 21:05:00|10982.2|10976.2|10982.3|10976.3|10983.9|10978.8|10977.7|10971.7|621
1617052200000|2021-03-29 21:10:00|10982.2|10976.2|10983|10978.5|10985.9|10979.9|10979.7|10974|221
1617052500000|2021-03-29 21:15:00|10983.1|10978.6|10983.2|10978.4|10983.8|10979.5|10982.7|10977.7|160
1617052800000|2021-03-29 21:20:00|10983.5|10979|10984.8|10979.1|10985.1|10980|10983|10977.6|199
1617053100000|2021-03-29 21:25:00|10984.6|10979.3|10984.7|10978.9|10985.1|10980.7|10984.3|10978.7|130
1617053400000|2021-03-29 21:30:00|10984.8|10978.8|10982.6|10978.6|10985|10981.4|10982.4|10977.6|349
1617053700000|2021-03-29 21:35:00|10982.8|10978.7|10983.6|10981.2|10984.9|10981.4|10982.7|10978.1|540
1617054000000|2021-03-29 21:40:00|10983.5|10981|10983.1|10980.1|10984.4|10981.4|10982.8|10979.3|260
1617054300000|2021-03-29 21:45:00|10983.7|10980.5|10983.7|10980.9|10984.4|10981.8|10982.7|10979.5|144
1617054600000|2021-03-29 21:50:00|10983.8|10981.1|10983.7|10981.4|10984.2|10981.9|10982.9|10980.1|409
1617054900000|2021-03-29 21:55:00|10983.8|10981.5|10984.1|10981.4|10984.8|10981.8|10982.7|10979.2|498
1617055200000|2021-03-29 22:00:00|10984.2|10981.5|10983|10980.4|10984.7|10981.5|10981.5|10978.9|405
1617055500000|2021-03-29 22:05:00|10982.9|10980.5|10980.1|10979.1|10983.1|10981.1|10980|10979|209
1617055800000|2021-03-29 22:10:00|10980.2|10979.2|10979.1|10978.1|10980.5|10979.5|10978.8|10977.8|91
1617056100000|2021-03-29 22:15:00|10979.2|10978.2|10979.6|10978.6|10979.9|10978.9|10979.2|10978.2|164
1617056400000|2021-03-29 22:20:00|10979.5|10978.5|10980.3|10979.3|10980.5|10979.5|10979.4|10978.4|85
1617056700000|2021-03-29 22:25:00|10980.4|10979.4|10979.2|10978.2|10980.4|10979.4|10979.1|10978.1|86
1617057000000|2021-03-29 22:30:00|10979.1|10978.1|10977.2|10976.2|10980.4|10979.4|10976.5|10975.5|167
1617057300000|2021-03-29 22:35:00|10977.7|10976.7|10976.9|10975.9|10978|10977|10976.6|10975.6|121
1617057600000|2021-03-29 22:40:00|10977|10976|10979.3|10978.3|10979.4|10978.4|10976.8|10975.8|90
1617057900000|2021-03-29 22:45:00|10979.6|10978.6|10980.1|10979.1|10980.5|10979.5|10979.6|10978.6|107
1617058200000|2021-03-29 22:50:00|10980|10979|10980.2|10979.2|10980.4|10979.4|10979.7|10978.7|101
1617058500000|2021-03-29 22:55:00|10980.3|10979.3|10982|10981|10982.4|10981.4|10980|10979|104
1617058800000|2021-03-29 23:00:00|10981.8|10980.8|10986.9|10985.9|10987|10986|10981.8|10980.8|134
1617059100000|2021-03-29 23:05:00|10987|10986|10987.3|10986.3|10989.1|10988.1|10986.8|10985.8|163
1617059400000|2021-03-29 23:10:00|10987.1|10986.4|10983.6|10982.6|10987.3|10986.5|10983.3|10982.3|105
1617059700000|2021-03-29 23:15:00|10983.4|10982.7|10982.7|10981.7|10985.9|10984.9|10982.3|10981.3|140
1617060000000|2021-03-29 23:20:00|10982.8|10981.8|10983.4|10982.4|10983.6|10982.6|10981.5|10980.5|117
1617060300000|2021-03-29 23:25:00|10983.3|10982.3|10983.1|10982.1|10983.5|10982.5|10982.7|10981.7|72
1617060600000|2021-03-29 23:30:00|10983|10982.3|10986.1|10985.4|10988.7|10987.7|10983|10982|184
1617060900000|2021-03-29 23:35:00|10986|10985.3|10986.6|10985.6|10987|10986.2|10984.7|10983.8|179
1617061200000|2021-03-29 23:40:00|10986.4|10985.4|10985.5|10984.5|10987.9|10986.9|10983.9|10982.9|153
1617061500000|2021-03-29 23:45:00|10985.6|10984.6|10984.7|10983.7|10985.6|10984.6|10983.9|10983.1|151
1617061800000|2021-03-29 23:50:00|10984.5|10983.8|10985.9|10984.9|10986.1|10985.1|10984.4|10983.4|156
1617062100000|2021-03-29 23:55:00|10985.8|10985.1|10984.5|10983.5|10986.9|10986.1|10984.2|10983.4|149
1617062400000|2021-03-30 00:00:00|10984.6|10983.6|10982|10981|10985.6|10984.6|10980.1|10979.2|362
1617062700000|2021-03-30 00:05:00|10981.9|10980.9|10981.2|10980.5|10981.9|10980.9|10979.1|10978.3|203
1617063000000|2021-03-30 00:10:00|10981.3|10980.6|10983.4|10982.4|10983.4|10982.7|10979.1|10978.3|366
1617063300000|2021-03-30 00:15:00|10983.3|10982.3|10980.8|10979.8|10984.6|10983.6|10980.2|10979.4|295
1617063600000|2021-03-30 00:20:00|10980.9|10980.1|10980.6|10979.6|10982.8|10981.9|10980.1|10979.4|193
1617063900000|2021-03-30 00:25:00|10980.5|10979.5|10983.6|10982.9|10983.9|10983.1|10979.9|10979.1|194
1617064200000|2021-03-30 00:30:00|10983.4|10982.7|10983.1|10982.4|10984.3|10983.4|10982|10981.1|285
1617064500000|2021-03-30 00:35:00|10983.2|10982.5|10983.3|10982.6|10983.8|10982.9|10982.2|10981.3|200
1617064800000|2021-03-30 00:40:00|10983.5|10982.5|10985.2|10984.5|10986.9|10985.9|10983.5|10982.5|250
1617065100000|2021-03-30 00:45:00|10985|10984.3|10984.1|10983.1|10985|10984.3|10982.7|10981.7|241
1617065400000|2021-03-30 00:50:00|10984.2|10983.2|10985.2|10984.2|10987.3|10986.4|10983.1|10982.3|367
1617065700000|2021-03-30 00:55:00|10985.3|10984.3|10985.4|10984.4|10986.8|10985.8|10983.7|10982.7|229
1617066000000|2021-03-30 01:00:00|10985.3|10984.3|10984.1|10983.4|10987|10986|10984|10983.2|211
1617066300000|2021-03-30 01:05:00|10984|10983.3|10984.3|10983.3|10985.1|10984.3|10983.2|10982.4|225
1617066600000|2021-03-30 01:10:00|10984.2|10983.2|10985.4|10984.4|10987.1|10986.1|10983.3|10982.6|190
1617066900000|2021-03-30 01:15:00|10985.3|10984.3|10988.7|10987.7|10988.7|10987.7|10985.2|10984.2|227
1617067200000|2021-03-30 01:20:00|10988.6|10987.6|10990|10989|10991.2|10990.2|10987.2|10986.2|296
1617067500000|2021-03-30 01:25:00|10990.1|10989.1|10992.6|10991.6|10992.8|10992|10990|10989|226
1617067800000|2021-03-30 01:30:00|10992.7|10991.7|10994.8|10993.8|10995.3|10994.3|10992|10991|239
1617068100000|2021-03-30 01:35:00|10995|10994|10990.7|10989.7|10995|10994|10990.6|10989.6|213
1617068400000|2021-03-30 01:40:00|10990.6|10989.9|10991.6|10990.6|10992.2|10991.2|10989.5|10988.5|175
1617068700000|2021-03-30 01:45:00|10991.7|10990.7|10990.5|10989.8|10992.6|10991.8|10989.5|10988.5|228
1617069000000|2021-03-30 01:50:00|10990.6|10989.6|10989.1|10988.1|10991.3|10990.3|10988.1|10987.3|200
1617069300000|2021-03-30 01:55:00|10989|10988|10988.4|10987.4|10989.1|10988.1|10987|10986.2|287
1617069600000|2021-03-30 02:00:00|10989.3|10988.3|10991.4|10990.4|10991.8|10990.9|10989.2|10988.2|199
1617069900000|2021-03-30 02:05:00|10991.3|10990.3|10990.3|10989.3|10992.3|10991.4|10989.6|10988.7|314
1617070200000|2021-03-30 02:10:00|10990.5|10989.8|10991.5|10990.5|10991.8|10991|10988.7|10987.9|299
1617070500000|2021-03-30 02:15:00|10991.2|10990.6|10990.4|10989.4|10992.5|10991.5|10990.2|10989.3|261
1617070800000|2021-03-30 02:20:00|10990.3|10989.3|10990.5|10989.5|10991.6|10990.6|10989.7|10988.9|240
1617071100000|2021-03-30 02:25:00|10990.6|10989.6|10990.8|10990.1|10991.2|10990.4|10988.6|10987.7|262
1617071400000|2021-03-30 02:30:00|10990.7|10990|10990.8|10989.8|10991.1|10990.3|10989.3|10988.5|229
1617071700000|2021-03-30 02:35:00|10990.5|10989.9|10991.7|10990.7|10992|10991|10990.3|10989.5|151
1617072000000|2021-03-30 02:40:00|10991.5|10990.8|10992.4|10991.4|10992.5|10991.6|10991.2|10990.2|147
1617072300000|2021-03-30 02:45:00|10992.5|10991.5|10992.3|10991.6|10993.1|10992.1|10991|10990.2|132
1617072600000|2021-03-30 02:50:00|10992.2|10991.5|10995.9|10994.9|10996.7|10995.9|10992.2|10991.5|239
1617072900000|2021-03-30 02:55:00|10996|10995.3|10996.6|10995.9|10998|10997|10996|10995|193
1617073200000|2021-03-30 03:00:00|10996.8|10996.1|10997.7|10997|10997.9|10997.1|10996.5|10995.8|176
1617073500000|2021-03-30 03:05:00|10997.6|10996.9|10998.2|10997.5|10998.4|10997.6|10996.6|10995.7|149
1617073800000|2021-03-30 03:10:00|10998.3|10997.6|10998.1|10997.4|10998.8|10998|10996.2|10995.3|278
1617074100000|2021-03-30 03:15:00|10998.2|10997.5|10998.4|10997.4|10999.5|10998.7|10997.1|10996.3|306
1617074400000|2021-03-30 03:20:00|10998.9|10998.2|10997.3|10996.3|10999.3|10998.5|10996.3|10995.3|276
1617074700000|2021-03-30 03:25:00|10997|10996.4|10996.5|10995.5|10997.3|10996.5|10996|10995.2|194
1617075000000|2021-03-30 03:30:00|10996.4|10995.4|10998.3|10997.3|10998.6|10997.9|10996|10995.1|130
1617075300000|2021-03-30 03:35:00|10998.4|10997.4|10997.6|10996.9|10998.4|10997.7|10997|10996.2|157
1617075600000|2021-03-30 03:40:00|10997.7|10996.7|10997.2|10996.2|10997.8|10997|10996.1|10995.2|181
1617075900000|2021-03-30 03:45:00|10997.3|10996.6|10997.8|10997.1|10998|10997.3|10996.9|10996.1|128
1617076200000|2021-03-30 03:50:00|10997.9|10997.2|10998.3|10997.3|10999|10998.1|10996.9|10996|159
1617076500000|2021-03-30 03:55:00|10998.4|10997.4|10996.6|10995.9|10998.6|10997.8|10996.4|10995.6|188
1617076800000|2021-03-30 04:00:00|10996.4|10995.7|10994.1|10993.4|10996.9|10996.2|10994|10993.2|221
1617077100000|2021-03-30 04:05:00|10994.2|10993.5|10994.1|10993.4|10994.4|10993.7|10993.5|10992.6|104
1617077400000|2021-03-30 04:10:00|10994.2|10993.5|10995.7|10995|10995.9|10995.1|10994.1|10993.4|83
1617077700000|2021-03-30 04:15:00|10995.6|10994.9|10998.3|10997.6|10998.4|10997.6|10995.6|10994.8|150
1617078000000|2021-03-30 04:20:00|10998.4|10997.7|10997.6|10996.9|10999.1|10998.3|10997.5|10996.7|164
1617078300000|2021-03-30 04:25:00|10997.5|10996.8|10997.5|10996.5|10998.2|10997.3|10996.9|10996.1|149
1617078600000|2021-03-30 04:30:00|10997.4|10996.4|10996.9|10996.2|10998|10997.2|10996.2|10995.5|169
1617078900000|2021-03-30 04:35:00|10996.8|10996.1|10997|10996|10997.8|10997|10995.9|10995.1|155
1617079200000|2021-03-30 04:40:00|10997.1|10996.1|10996.6|10995.6|10997.8|10996.9|10996.2|10995.5|156
1617079500000|2021-03-30 04:45:00|10996.7|10995.7|10996.5|10995.8|10997|10996.2|10996.1|10995.2|170
1617079800000|2021-03-30 04:50:00|10996.4|10995.7|10994.5|10993.8|10996.5|10995.8|10993|10992|172
1617080100000|2021-03-30 04:55:00|10994.6|10993.9|10994.5|10993.8|10995|10994.3|10994.1|10993.2|135
1617080400000|2021-03-30 05:00:00|10994.7|10994|10994.9|10993.9|10995.7|10994.9|10994.7|10993.9|112
1617080700000|2021-03-30 05:05:00|10995|10994|10995.6|10994.9|10996.2|10995.4|10995|10994|116
1617081000000|2021-03-30 05:10:00|10995.7|10995|10995.4|10994.7|10996.3|10995.6|10995.1|10994.3|93
1617081300000|2021-03-30 05:15:00|10995.6|10994.6|10996.4|10995.4|10996.5|10995.8|10995.4|10994.5|119
1617081600000|2021-03-30 05:20:00|10996.3|10995.3|10996.2|10995.5|10998|10997.1|10996|10995.1|189
1617081900000|2021-03-30 05:25:00|10996.1|10995.4|10996.3|10995.6|10997.4|10996.4|10995.7|10994.9|132
1617082200000|2021-03-30 05:30:00|10996.5|10995.8|10995.6|10994.6|10996.8|10996.1|10995.5|10994.5|146
1617082500000|2021-03-30 05:35:00|10995.5|10994.5|10996.1|10995.4|10996.7|10995.8|10995.2|10994.4|185
1617082800000|2021-03-30 05:40:00|10996|10995.3|10996.6|10995.9|10997.1|10996.1|10994.8|10994|128
1617083100000|2021-03-30 05:45:00|10996.5|10995.8|10996.8|10996.1|10997.5|10996.7|10996.1|10995.3|168
1617083400000|2021-03-30 05:50:00|10996.9|10996.2|10996.8|10995.8|10997.3|10996.5|10995|10994.2|166
1617083700000|2021-03-30 05:55:00|10996.7|10995.7|10998.7|10997.7|10998.7|10997.7|10996|10995.1|153
1617084000000|2021-03-30 06:00:00|10998.8|10998.1|10996.9|10996.2|11001.3|11000.3|10996.7|10995.7|385
1617084300000|2021-03-30 06:05:00|10997.1|10996.1|10997|10996|10998.5|10997.7|10996.1|10995.1|283
1617084600000|2021-03-30 06:10:00|10997.1|10996.1|10994.9|10994.2|10997.1|10996.1|10994.1|10993.3|380
1617084900000|2021-03-30 06:15:00|10995|10994.3|10995.8|10994.8|10996.8|10995.9|10994.7|10993.8|202
1617085200000|2021-03-30 06:20:00|10995.7|10994.7|10998.6|10997.9|10998.8|10997.9|10995.5|10994.7|218
1617085500000|2021-03-30 06:25:00|10998.7|10997.7|11005|11004|11008.9|11007.9|10998.1|10997.2|460
1617085800000|2021-03-30 06:30:00|11005.1|11004.1|11008.1|11007.1|11008.4|11007.4|11004.7|11003.7|441
1617086100000|2021-03-30 06:35:00|11008|11007|11008.4|11007.4|11008.6|11007.7|11006|11005.2|314
1617086400000|2021-03-30 06:40:00|11008.5|11007.5|11013.6|11012.6|11019.2|11018.2|11008.2|11007.2|552
1617086700000|2021-03-30 06:45:00|11013.4|11012.7|11014.3|11013.3|11017|11016|11012.9|11012.1|435
1617087000000|2021-03-30 06:50:00|11014.6|11013.6|11014.7|11014|11015.4|11014.4|11012.8|11012|326
1617087300000|2021-03-30 06:55:00|11014.8|11014.1|11016.3|11015.3|11016.3|11015.4|11014.5|11013.7|296
1617087600000|2021-03-30 07:00:00|11016.4|11015.4|11019.8|11019.1|11020.2|11019.3|11016.4|11015.4|415
1617087900000|2021-03-30 07:05:00|11019.6|11018.9|11016.4|11015.7|11021.8|11020.8|11015.4|11014.7|398
1617088200000|2021-03-30 07:10:00|11016.3|11015.6|11014.1|11013.1|11016.5|11015.6|11013.2|11012.5|340
1617088500000|2021-03-30 07:15:00|11014.3|11013.4|11013.6|11012.6|11016.8|11016.1|11013.1|11012.3|349
1617088800000|2021-03-30 07:20:00|11014|11013|11016.7|11015.7|11016.8|11015.9|11012|11011.1|315
1617089100000|2021-03-30 07:25:00|11016.6|11015.6|11018.6|11017.6|11019.8|11018.9|11016|11015.1|308
1617089400000|2021-03-30 07:30:00|11018.7|11017.7|11016.9|11016.2|11020.1|11019.2|11016.5|11015.8|389
1617089700000|2021-03-30 07:35:00|11017.3|11016.6|11022.5|11021.5|11023.6|11022.8|11017|11016.1|346
1617090000000|2021-03-30 07:40:00|11022.4|11021.4|11025.2|11024.5|11025.6|11024.7|11022|11021.1|386
1617090300000|2021-03-30 07:45:00|11025.1|11024.4|11024.8|11024.1|11027.1|11026.4|11024.2|11023.3|409
1617090600000|2021-03-30 07:50:00|11024.9|11024.2|11023.1|11022.4|11025.9|11025.1|11023|11022.3|344
1617090900000|2021-03-30 07:55:00|11023.2|11022.5|11023.4|11022.4|11025.5|11024.7|11023.2|11022.3|360
1617091200000|2021-03-30 08:00:00|11023.5|11022.5|11023.1|11022.1|11024.5|11023.7|11020.8|11020.1|374
1617091500000|2021-03-30 08:05:00|11023.2|11022.2|11024.3|11023.6|11025.4|11024.6|11023.1|11022.2|356
1617091800000|2021-03-30 08:10:00|11024.4|11023.4|11026.3|11025.3|11026.5|11025.5|11023|11022.2|297
1617092100000|2021-03-30 08:15:00|11026.2|11025.2|11027|11026.3|11027.1|11026.4|11024.1|11023.4|336
1617092400000|2021-03-30 08:20:00|11027.1|11026.1|11025.6|11024.6|11027.5|11026.6|11025.2|11024.4|233
1617092700000|2021-03-30 08:25:00|11025.8|11025.1|11029.4|11028.4|11031.1|11030.1|11024|11023.1|337
1617093000000|2021-03-30 08:30:00|11029.3|11028.3|11028.8|11028.1|11031.7|11030.7|11028|11027|335
1617093300000|2021-03-30 08:35:00|11028.9|11028.2|11027.6|11026.9|11029.1|11028.3|11027|11026.3|371
1617093600000|2021-03-30 08:40:00|11027.5|11026.8|11026.7|11026|11027.8|11027|11025|11024.2|266
1617093900000|2021-03-30 08:45:00|11026.6|11025.9|11025.5|11024.8|11027.7|11027|11025.5|11024.7|210
1617094200000|2021-03-30 08:50:00|11025.6|11024.9|11024.8|11023.8|11027.2|11026.2|11024.2|11023.3|265
1617094500000|2021-03-30 08:55:00|11025.2|11024.5|11025.7|11024.7|11027.1|11026.1|11025.2|11024.4|206
1617094800000|2021-03-30 09:00:00|11025.3|11024.6|11024.6|11023.6|11027.9|11027.1|11024.6|11023.6|257
1617095100000|2021-03-30 09:05:00|11024.5|11023.5|11023.9|11022.9|11025.9|11025.1|11023.1|11022.3|213
1617095400000|2021-03-30 09:10:00|11024|11023|11025.2|11024.2|11026|11025.3|11023.9|11022.9|192
1617095700000|2021-03-30 09:15:00|11025.1|11024.1|11024.4|11023.4|11026|11025.1|11024.2|11023.4|149
1617096000000|2021-03-30 09:20:00|11024.5|11023.5|11025.2|11024.5|11025.7|11024.8|11024.1|11023.1|190
1617096300000|2021-03-30 09:25:00|11025.3|11024.6|11026.5|11025.5|11027.6|11026.6|11025|11024.2|236
1617096600000|2021-03-30 09:30:00|11026.6|11025.6|11027.1|11026.4|11027.3|11026.4|11024.9|11024.2|286
1617096900000|2021-03-30 09:35:00|11027.3|11026.6|11027.4|11026.7|11028.1|11027.3|11027.1|11026.3|215
1617097200000|2021-03-30 09:40:00|11027.6|11026.9|11028.4|11027.4|11029.7|11028.8|11027.5|11026.8|203
1617097500000|2021-03-30 09:45:00|11028.5|11027.5|11030.2|11029.2|11030.7|11030|11028.1|11027.4|223
1617097800000|2021-03-30 09:50:00|11030.1|11029.1|11026.6|11025.6|11030.3|11029.5|11026.5|11025.6|215
1617098100000|2021-03-30 09:55:00|11026.8|11025.8|11025.1|11024.1|11026.8|11025.8|11024.1|11023.2|244
1617098400000|2021-03-30 10:00:00|11025.3|11024.4|11027.3|11026.3|11027.6|11026.7|11025.2|11024.2|201
1617098700000|2021-03-30 10:05:00|11027.5|11026.6|11028.5|11027.5|11029.5|11028.8|11026.3|11025.6|207
1617099000000|2021-03-30 10:10:00|11028.6|11027.6|11026.6|11025.6|11029.2|11028.2|11026.6|11025.6|158
1617099300000|2021-03-30 10:15:00|11026.7|11025.7|11028.6|11027.6|11029.3|11028.4|11026.6|11025.7|243
1617099600000|2021-03-30 10:20:00|11028.5|11027.5|11027.6|11026.6|11029.1|11028.3|11027.1|11026.2|219
1617099900000|2021-03-30 10:25:00|11027.7|11026.7|11027.8|11027.1|11028.6|11027.6|11027.5|11026.7|180
1617100200000|2021-03-30 10:30:00|11027.7|11027|11028.7|11028|11029.2|11028.4|11027.3|11026.6|187
1617100500000|2021-03-30 10:35:00|11028.8|11028.1|11029.6|11028.6|11029.7|11028.9|11028.2|11027.2|139
1617100800000|2021-03-30 10:40:00|11029.5|11028.5|11035.7|11034.7|11036.5|11035.5|11029.3|11028.5|321
1617101100000|2021-03-30 10:45:00|11035.8|11035.1|11036.9|11036.2|11036.9|11036.2|11034.3|11033.5|258
1617101400000|2021-03-30 10:50:00|11036.8|11035.8|11038.9|11037.9|11039.4|11038.5|11036.6|11035.6|328
1617101700000|2021-03-30 10:55:00|11038.8|11037.8|11039.2|11038.2|11039.8|11039|11037.7|11036.8|304
1617102000000|2021-03-30 11:00:00|11039|11038.3|11037.2|11036.5|11039.5|11038.8|11035.2|11034.3|318
1617102300000|2021-03-30 11:05:00|11037.3|11036.6|11038.2|11037.2|11039.3|11038.4|11036.8|11036.1|293
1617102600000|2021-03-30 11:10:00|11038.3|11037.3|11034.9|11034.2|11038.3|11037.3|11033.9|11033.2|236
1617102900000|2021-03-30 11:15:00|11035|11034.3|11035.8|11035.1|11036.8|11036.1|11033.8|11033.1|296
1617103200000|2021-03-30 11:20:00|11035.9|11035.2|11036.4|11035.7|11036.6|11035.8|11034.1|11033.2|261
1617103500000|2021-03-30 11:25:00|11036.5|11035.8|11035.2|11034.2|11037.9|11037|11034.9|11033.9|242
1617103800000|2021-03-30 11:30:00|11035.1|11034.1|11035.9|11035.2|11035.9|11035.2|11032.9|11032.1|261
1617104100000|2021-03-30 11:35:00|11035.8|11035.1|11035.7|11035|11038.1|11037.4|11035.4|11034.6|255
1617104400000|2021-03-30 11:40:00|11035.6|11034.9|11036.8|11036.1|11037.2|11036.4|11035.4|11034.7|232
1617104700000|2021-03-30 11:45:00|11036.9|11036.2|11034|11033.3|11036.9|11036.2|11033.7|11033|297
1617105000000|2021-03-30 11:50:00|11034.2|11033.5|11033.8|11033.1|11035.6|11034.7|11032.8|11031.9|316
1617105300000|2021-03-30 11:55:00|11033.7|11033|11035.5|11034.5|11036|11035.3|11033|11032.2|217
1617105600000|2021-03-30 12:00:00|11035.3|11034.6|11031.5|11030.8|11035.7|11034.9|11030.4|11029.7|302
1617105900000|2021-03-30 12:05:00|11031.4|11030.7|11031.8|11031.1|11032|11031.1|11030.5|11029.8|266
1617106200000|2021-03-30 12:10:00|11031.9|11031.2|11028.3|11027.3|11032.2|11031.4|11026.8|11026|407
1617106500000|2021-03-30 12:15:00|11028.1|11027.4|11028|11027.3|11030.7|11030|11027.1|11026.4|301
1617106800000|2021-03-30 12:20:00|11028.2|11027.5|11033.8|11033.1|11033.8|11033.1|11027.9|11027.2|309
1617107100000|2021-03-30 12:25:00|11034.2|11033.2|11036.5|11035.5|11036.5|11035.6|11033.4|11032.6|306
1617107400000|2021-03-30 12:30:00|11036|11035.3|11035.7|11035|11036.3|11035.6|11034.1|11033.3|403
1617107700000|2021-03-30 12:35:00|11035.6|11034.9|11035.2|11034.5|11036.3|11035.6|11034.5|11033.6|323
1617108000000|2021-03-30 12:40:00|11035.1|11034.4|11035.2|11034.2|11037|11036.3|11034.4|11033.7|318
1617108300000|2021-03-30 12:45:00|11034.9|11034.1|11037|11036.3|11037.3|11036.4|11033.1|11032.4|310
1617108600000|2021-03-30 12:50:00|11037.1|11036.4|11038.5|11037.8|11038.9|11038.2|11036.8|11036.1|316
1617108900000|2021-03-30 12:55:00|11038.6|11037.9|11035.2|11034.2|11039.2|11038.3|11035|11034|409
1617109200000|2021-03-30 13:00:00|11035.1|11034.1|11032.2|11031.5|11035.7|11035|11031.9|11031.1|412
1617109500000|2021-03-30 13:05:00|11032.1|11031.4|11031.1|11030.4|11034.4|11033.7|11030.3|11029.5|362
1617109800000|2021-03-30 13:10:00|11031.2|11030.5|11028.8|11028.1|11032.1|11031.2|11028.8|11028.1|284
1617110100000|2021-03-30 13:15:00|11028.9|11028.2|11029.2|11028.5|11029.7|11029|11027.2|11026.5|297
1617110400000|2021-03-30 13:20:00|11029.3|11028.6|11033.9|11033.2|11034.3|11033.6|11029.3|11028.6|256
1617110700000|2021-03-30 13:25:00|11034.2|11033.5|11036.1|11035.4|11037.6|11036.9|11033.6|11032.8|376
1617111000000|2021-03-30 13:30:00|11036.5|11035.8|11036.4|11035.7|11038.6|11037.9|11035.4|11034.7|449
1617111300000|2021-03-30 13:35:00|11036.8|11036.1|11037.1|11036.4|11041.8|11041.1|11036.8|11036.1|422
1617111600000|2021-03-30 13:40:00|11037.2|11036.5|11040.4|11039.4|11043.1|11042.1|11036.1|11035.4|455
1617111900000|2021-03-30 13:45:00|11040.2|11039.5|11040.4|11039.7|11041.8|11041.1|11037.7|11036.9|432
1617112200000|2021-03-30 13:50:00|11040.6|11039.9|11039.1|11038.4|11042.7|11041.8|11038.2|11037.5|382
1617112500000|2021-03-30 13:55:00|11039.2|11038.5|11037.7|11036.7|11039.2|11038.5|11036.6|11035.6|330
1617112800000|2021-03-30 14:00:00|11037.6|11036.6|11041.2|11040.5|11042.1|11041.4|11036.8|11036.1|510
1617113100000|2021-03-30 14:05:00|11041.1|11040.4|11037.9|11037.2|11041.8|11041.1|11037.9|11037.2|550
1617113400000|2021-03-30 14:10:00|11038|11037.3|11040.1|11039.4|11040.1|11039.4|11037.1|11036.4|426
1617113700000|2021-03-30 14:15:00|11040|11039.3|11038.5|11037.8|11040.5|11039.8|11038.2|11037.5|404
1617114000000|2021-03-30 14:20:00|11038.6|11037.9|11037.1|11036.4|11038.6|11037.9|11036.5|11035.8|407
1617114300000|2021-03-30 14:25:00|11037.2|11036.5|11039.7|11039|11041|11040.3|11037.2|11036.5|402
1617114600000|2021-03-30 14:30:00|11039.8|11039.1|11036|11035|11039.9|11039.2|11034.5|11033.7|426
1617114900000|2021-03-30 14:35:00|11035.9|11035.2|11037.1|11036.4|11039.1|11038.1|11035.4|11034.7|427
1617115200000|2021-03-30 14:40:00|11036.9|11036.2|11028.6|11027.9|11037.4|11036.7|11027.9|11026.9|538
1617115500000|2021-03-30 14:45:00|11028.5|11027.8|11033.6|11032.9|11033.6|11032.9|11026.5|11025.5|572
1617115800000|2021-03-30 14:50:00|11033.5|11032.8|11032.3|11031.6|11034.1|11033.4|11030.6|11029.9|494
1617116100000|2021-03-30 14:55:00|11032.2|11031.5|11032.5|11031.8|11036.3|11035.4|11028.6|11027.9|626
1617116400000|2021-03-30 15:00:00|11032.6|11031.9|11029.2|11028.5|11032.8|11032.1|11027.4|11026.7|577
1617116700000|2021-03-30 15:05:00|11029|11028.3|11031.3|11030.6|11031.4|11030.7|11028.1|11027.4|313
1617117000000|2021-03-30 15:10:00|11031.4|11030.7|11028.1|11027.4|11031.6|11030.8|11027.9|11027.2|375
1617117300000|2021-03-30 15:15:00|11028.2|11027.5|11027.3|11026.6|11029|11028.3|11024.6|11023.6|509
1617117600000|2021-03-30 15:20:00|11027.2|11026.5|11027.2|11026.5|11028.2|11027.5|11026.2|11025.3|352
1617117900000|2021-03-30 15:25:00|11027.3|11026.6|11026.2|11025.5|11027.5|11026.8|11024.7|11024|303
1617118200000|2021-03-30 15:30:00|11026.3|11025.6|11028.6|11027.9|11029|11028.3|11026|11025.1|267
1617118500000|2021-03-30 15:35:00|11028.7|11028|11027.1|11026.4|11029.9|11029|11026.4|11025.7|238
1617118800000|2021-03-30 15:40:00|11026.9|11026.2|11028.7|11028|11028.8|11028.1|11026.1|11025.4|283
1617119100000|2021-03-30 15:45:00|11028.6|11027.9|11021.3|11020.6|11029.3|11028.6|11019.8|11019.1|417
1617119400000|2021-03-30 15:50:00|11021.5|11020.5|11022.6|11021.6|11023.9|11023.2|11021.2|11020.5|287
1617119700000|2021-03-30 15:55:00|11022.7|11021.9|11019.6|11018.6|11024.3|11023.5|11018.8|11018.1|338
1617120000000|2021-03-30 16:00:00|11019.7|11018.7|11022.3|11021.6|11022.8|11022.1|11019.6|11018.7|380
1617120300000|2021-03-30 16:05:00|11022.2|11021.5|11024.6|11023.9|11025.5|11024.8|11021.9|11021.2|326
1617120600000|2021-03-30 16:10:00|11024.5|11023.8|11026.8|11026.1|11028|11027.3|11023.8|11023.1|269
1617120900000|2021-03-30 16:15:00|11026.7|11026|11026.8|11025.8|11027.1|11026.4|11024.8|11024|334
1617121200000|2021-03-30 16:20:00|11026.3|11025.6|11027.9|11027.2|11028|11027.3|11025.1|11024.1|276
1617121500000|2021-03-30 16:25:00|11028|11027.3|11027.7|11026.7|11028.6|11027.9|11027|11026.3|274
1617121800000|2021-03-30 16:30:00|11027.8|11026.8|11029.8|11028.8|11029.8|11029.1|11027.7|11026.8|221
1617122100000|2021-03-30 16:35:00|11029.7|11028.7|11030|11029.3|11030.9|11030.1|11029.4|11028.5|260
1617122400000|2021-03-30 16:40:00|11029.9|11029.2|11027.5|11026.8|11030.3|11029.6|11027.2|11026.5|173
1617122700000|2021-03-30 16:45:00|11027.7|11027|11029.7|11028.7|11029.8|11029|11027.7|11027|218
1617123000000|2021-03-30 16:50:00|11029.5|11029|11028.6|11027.9|11031.1|11030.4|11028|11027.1|194
1617123300000|2021-03-30 16:55:00|11028.8|11028.1|11029.2|11028.5|11029.4|11028.7|11028.4|11027.7|197
1617123600000|2021-03-30 17:00:00|11029.3|11028.6|11026.2|11025.5|11029.9|11029.2|11026.1|11025.4|229
1617123900000|2021-03-30 17:05:00|11026.3|11025.6|11026.3|11025.3|11026.6|11025.8|11025|11024.3|193
1617124200000|2021-03-30 17:10:00|11026.4|11025.4|11026.8|11026.1|11027.7|11027|11026|11025.1|261
1617124500000|2021-03-30 17:15:00|11026.9|11026.2|11026|11025|11027.6|11026.9|11025.5|11024.7|222
1617124800000|2021-03-30 17:20:00|11025.7|11025.1|11026.6|11025.9|11026.7|11026|11025.3|11024.6|171
1617125100000|2021-03-30 17:25:00|11026.5|11025.8|11027.4|11026.7|11027.7|11027|11025.9|11025.2|153
1617125400000|2021-03-30 17:30:00|11027.5|11026.8|11026.2|11025.5|11029.2|11028.3|11026.2|11025.4|215
1617125700000|2021-03-30 17:35:00|11026.3|11025.6|11028|11027.3|11028.2|11027.4|11026.2|11025.5|179
1617126000000|2021-03-30 17:40:00|11028.1|11027.4|11029.2|11028.5|11029.6|11028.9|11028.1|11027.4|163
1617126300000|2021-03-30 17:45:00|11029.1|11028.4|11027.4|11026.7|11029.7|11029|11027.3|11026.6|131
1617126600000|2021-03-30 17:50:00|11027.3|11026.6|11029.9|11029.2|11030|11029.3|11027.1|11026.4|219
1617126900000|2021-03-30 17:55:00|11030|11029.3|11029.9|11029.2|11030.7|11030|11029.5|11028.8|152
1617127200000|2021-03-30 18:00:00|11029.8|11029.1|11032|11031.3|11032.2|11031.5|11029.3|11028.6|297
1617127500000|2021-03-30 18:05:00|11031.9|11031|11031.6|11030.9|11034.5|11033.7|11031.4|11030.7|282
1617127800000|2021-03-30 18:10:00|11031.7|11031|11033.3|11032.6|11034.1|11033.2|11031.7|11031|167
1617128100000|2021-03-30 18:15:00|11033.2|11032.5|11033.6|11032.9|11033.7|11033|11032.6|11031.8|153
1617128400000|2021-03-30 18:20:00|11033.5|11032.8|11034.6|11033.9|11035|11034.3|11033.4|11032.6|175
1617128700000|2021-03-30 18:25:00|11034.5|11033.8|11035.4|11034.7|11036.7|11036|11034.3|11033.6|195
1617129000000|2021-03-30 18:30:00|11035.5|11034.8|11035.5|11034.8|11036.1|11035.4|11035.1|11034.4|171
1617129300000|2021-03-30 18:35:00|11035.6|11034.9|11036.1|11035.1|11036.8|11036.1|11034.6|11033.9|136
1617129600000|2021-03-30 18:40:00|11036.2|11035.2|11035.4|11034.7|11036.8|11035.9|11035.3|11034.5|166
1617129900000|2021-03-30 18:45:00|11035.5|11034.8|11036|11035.3|11036.6|11035.7|11035.4|11034.6|181
1617130200000|2021-03-30 18:50:00|11036.1|11035.4|11035.2|11034.5|11036.8|11036.1|11034.7|11034|131
1617130500000|2021-03-30 18:55:00|11035|11034.3|11035.5|11034.8|11035.9|11035.2|11034.9|11034|231
1617130800000|2021-03-30 19:00:00|11035.4|11034.7|11034.4|11033.7|11035.5|11034.8|11033.7|11033|202
1617131100000|2021-03-30 19:05:00|11034.5|11033.8|11034.4|11033.4|11034.9|11034.2|11033.7|11032.9|170
1617131400000|2021-03-30 19:10:00|11034.5|11033.5|11033.7|11033|11034.5|11033.7|11033.6|11032.7|121
1617131700000|2021-03-30 19:15:00|11033.6|11032.9|11033.7|11033|11034|11033.3|11033.1|11032.2|111
1617132000000|2021-03-30 19:20:00|11033.6|11032.9|11034.1|11033.4|11034.1|11033.4|11033.5|11032.8|108
1617132300000|2021-03-30 19:25:00|11034.2|11033.5|11033.8|11033.1|11034.2|11033.5|11033.3|11032.5|113
1617132600000|2021-03-30 19:30:00|11033.7|11033|11034.1|11033.4|11034.7|11033.8|11033.5|11032.7|158
1617132900000|2021-03-30 19:35:00|11034.2|11033.5|11033.6|11032.9|11034.3|11033.6|11033.6|11032.9|71
1617133200000|2021-03-30 19:40:00|11033.7|11033|11033.8|11033.1|11034.3|11033.6|11033.6|11032.9|75
1617133500000|2021-03-30 19:45:00|11033.7|11033|11033.5|11032.8|11034.4|11033.6|11033.5|11032.7|104
1617133800000|2021-03-30 19:50:00|11033.6|11032.9|11034.5|11033.5|11034.9|11033.9|11033.6|11032.9|136
1617134100000|2021-03-30 19:55:00|11034.6|11033.9|11034.8|11033.8|11035.7|11034.9|11034.5|11033.7|163
1617134400000|2021-03-30 20:00:00|11034.5|11033.9|11034.2|11033.2|11034.6|11033.9|11033.1|11032.2|243
1617134700000|2021-03-30 20:05:00|11034.3|11033.3|11034.8|11034.1|11036.1|11035.1|11034.2|11033.2|131
1617135000000|2021-03-30 20:10:00|11034.9|11034.2|11035.3|11034.6|11035.8|11034.8|11034.6|11033.8|144
1617135300000|2021-03-30 20:15:00|11035.2|11034.5|11036|11035.3|11036.2|11035.3|11035|11034.2|109
1617135600000|2021-03-30 20:20:00|11036.1|11035.1|11036.6|11035.9|11036.8|11035.9|11036|11035.1|91
1617135900000|2021-03-30 20:25:00|11036.5|11035.8|11036.2|11035.2|11037|11036|11035.8|11034.9|87
1617136200000|2021-03-30 20:30:00|11035.8|11035.1|11035.6|11034.9|11036.3|11035.3|11035.1|11034.4|188
1617136500000|2021-03-30 20:35:00|11035.7|11035|11036.6|11035.6|11036.9|11036|11035.6|11034.7|213
1617136800000|2021-03-30 20:40:00|11036.7|11035.7|11035.5|11034.5|11036.7|11035.7|11035.3|11034.3|161
1617137100000|2021-03-30 20:45:00|11035.6|11034.6|11036|11035|11036.2|11035.2|11035.3|11034.4|148
1617137400000|2021-03-30 20:50:00|11036.1|11035.1|11035|11034|11036.2|11035.2|11035|11034|143
1617137700000|2021-03-30 20:55:00|11035.1|11034.1|11036.1|11034.3|11037.5|11034.8|11034.9|11033.9|161
1617138000000|2021-03-30 21:00:00|11037.9|11034.1|11037.7|11031.7|11038.5|11034.4|11037.5|11031.5|42
1617138300000|2021-03-30 21:05:00|11037.2|11031.2|11037.6|11031.6|11038.2|11033.5|11036.6|11031.1|509
1617138600000|2021-03-30 21:10:00|11037.5|11031.5|11037.8|11031.8|11038.1|11032.5|11036.9|11030.9|632
1617138900000|2021-03-30 21:15:00|11037.9|11031.9|11038.1|11033.4|11038.5|11033.5|11037.2|11031.2|425
1617139200000|2021-03-30 21:20:00|11037.6|11031.5|11036.4|11031.3|11038.5|11033.5|11036.3|11030.6|868
1617139500000|2021-03-30 21:25:00|11036.7|11031.2|11036.7|11030.9|11037.3|11032|11035.5|11030.5|1795
1617139800000|2021-03-30 21:30:00|11036.8|11032.3|11035.1|11031.6|11036.9|11032.7|11034.7|11030.7|820
1617140100000|2021-03-30 21:35:00|11035.2|11031.7|11035.7|11032.3|11037|11032.8|11034.8|11030.7|626
1617140400000|2021-03-30 21:40:00|11035.6|11032.1|11035.5|11032.8|11036.8|11033|11035.1|11030.6|198
1617140700000|2021-03-30 21:45:00|11036.6|11031.5|11037.1|11034.1|11037.2|11034.3|11034.7|11031|393
1617141000000|2021-03-30 21:50:00|11037.2|11034.2|11037.3|11034.5|11037.8|11034.9|11036.6|11032.7|1390
1617141300000|2021-03-30 21:55:00|11037.4|11034.6|11037.3|11034.8|11037.6|11035|11036.9|11034.3|1226
1617141600000|2021-03-30 22:00:00|11037.2|11034.9|11036.3|11034.8|11037.6|11035.6|11035.6|11034|462
1617141900000|2021-03-30 22:05:00|11036.1|11035.1|11036.6|11035.6|11036.7|11035.7|11035.6|11034.6|146
1617142200000|2021-03-30 22:10:00|11036.5|11035.5|11037.5|11036.5|11037.7|11036.7|11036.5|11035.5|66
1617142500000|2021-03-30 22:15:00|11037.6|11036.6|11036.5|11035.5|11037.8|11036.8|11036.2|11035.2|149
1617142800000|2021-03-30 22:20:00|11036.6|11035.6|11036|11035|11036.7|11035.7|11035.5|11034.5|83
1617143100000|2021-03-30 22:25:00|11035.9|11034.9|11035.3|11034.3|11036|11035|11034.6|11033.6|126
1617143400000|2021-03-30 22:30:00|11035.4|11034.4|11035.2|11034.2|11035.4|11034.4|11034.6|11033.6|115
1617143700000|2021-03-30 22:35:00|11035.3|11034.3|11036.4|11035.4|11036.4|11035.4|11034.4|11033.4|130
1617144000000|2021-03-30 22:40:00|11036.5|11035.5|11036|11035|11036.5|11035.5|11035.5|11034.5|90
1617144300000|2021-03-30 22:45:00|11035.9|11034.9|11036.6|11035.6|11036.8|11035.9|11035|11034|82
1617144600000|2021-03-30 22:50:00|11036.9|11035.9|11038.9|11037.9|11039.4|11038.4|11036.9|11035.9|119
1617144900000|2021-03-30 22:55:00|11039|11038|11038.5|11037.5|11039.2|11038.2|11038.5|11037.5|91
1617145200000|2021-03-30 23:00:00|11038.4|11037.4|11033.9|11032.9|11039.9|11038.9|11033.3|11032.3|311
1617145500000|2021-03-30 23:05:00|11034|11033|11033.4|11032.4|11034.6|11033.7|11031.7|11030.8|278
1617145800000|2021-03-30 23:10:00|11033.5|11032.5|11035.1|11034.1|11035.2|11034.3|11033.3|11032.4|113
1617146100000|2021-03-30 23:15:00|11035|11034|11034.2|11033.2|11035.3|11034.3|11034.2|11033.2|90
1617146400000|2021-03-30 23:20:00|11034|11033|11032.8|11031.8|11034|11033|11032.4|11031.4|68
1617146700000|2021-03-30 23:25:00|11032.7|11031.7|11034.3|11033.3|11034.3|11033.3|11032.7|11031.7|68
1617147000000|2021-03-30 23:30:00|11034.2|11033.5|11031.4|11030.7|11034.3|11033.5|11031.3|11030.6|126
1617147300000|2021-03-30 23:35:00|11031.3|11030.6|11033|11032|11033.3|11032.3|11031.2|11030.3|140
1617147600000|2021-03-30 23:40:00|11033.3|11032.3|11033.6|11032.9|11033.8|11033|11032.9|11032|128
1617147900000|2021-03-30 23:45:00|11033.7|11032.7|11033.5|11032.5|11033.8|11032.8|11032.7|11031.7|153
1617148200000|2021-03-30 23:50:00|11033.4|11032.4|11032.9|11032.2|11033.6|11032.8|11032.3|11031.3|216
1617148500000|2021-03-30 23:55:00|11032.8|11032.1|11031.3|11030.3|11033.2|11032.2|11031.2|11030.2|158
1617148800000|2021-03-31 00:00:00|11031.2|11030.2|11033.4|11032.4|11033.7|11032.7|11027.9|11027.1|441
1617149100000|2021-03-31 00:05:00|11033.5|11032.5|11038.3|11037.3|11039.7|11038.8|11033.4|11032.4|388
1617149400000|2021-03-31 00:10:00|11038.2|11037.2|11044.7|11043.7|11045.6|11044.6|11037.6|11036.6|530
1617149700000|2021-03-31 00:15:00|11044.5|11043.5|11048.1|11047.1|11048.4|11047.4|11044.1|11043.1|520
1617150000000|2021-03-31 00:20:00|11048|11047|11044.2|11043.2|11048.1|11047.1|11043.7|11042.8|365
1617150300000|2021-03-31 00:25:00|11044.1|11043.1|11047.8|11046.8|11048.3|11047.5|11044|11043.1|250
1617150600000|2021-03-31 00:30:00|11048.1|11047.1|11051.2|11050.2|11055.3|11054.3|11046.9|11046.1|521
1617150900000|2021-03-31 00:35:00|11051.3|11050.3|11058.7|11057.7|11061.1|11060.2|11051|11050.1|702
1617151200000|2021-03-31 00:40:00|11058.8|11057.8|11058.6|11057.6|11063.2|11062.2|11057.5|11056.5|494
1617151500000|2021-03-31 00:45:00|11058.7|11057.7|11057.8|11056.8|11060.1|11059.4|11056.1|11055.1|481
1617151800000|2021-03-31 00:50:00|11057.9|11056.9|11068.2|11066.5|11073.7|11072.8|11057.6|11056.6|1109
1617152100000|2021-03-31 00:55:00|11069.3|11068.3|11069.9|11068.9|11070.1|11069.1|11064.5|11063.5|835
1617152400000|2021-03-31 01:00:00|11069.7|11068.7|11065.6|11064.6|11071.6|11070.6|11064.7|11063.7|527
1617152700000|2021-03-31 01:05:00|11065.7|11064.7|11061.5|11060.5|11067.7|11066.7|11060.5|11059.6|445
1617153000000|2021-03-31 01:10:00|11061.6|11060.6|11058.3|11057.3|11061.6|11060.7|11058|11057|433
1617153300000|2021-03-31 01:15:00|11058|11057|11057.5|11056.8|11059.8|11058.8|11056.6|11055.6|367
1617153600000|2021-03-31 01:20:00|11057.7|11056.7|11057.8|11057.1|11058.6|11057.6|11056.1|11055.2|338
1617153900000|2021-03-31 01:25:00|11057.9|11057.2|11058.4|11057.4|11059.9|11059.1|11056.9|11056|380
1617154200000|2021-03-31 01:30:00|11058.5|11057.5|11067.4|11066.4|11067.4|11066.4|11057.8|11057.1|396
1617154500000|2021-03-31 01:35:00|11067.3|11066.3|11066.3|11065.3|11068.5|11067.7|11064.8|11063.8|387
1617154800000|2021-03-31 01:40:00|11066.4|11065.4|11066.3|11065.6|11067.8|11066.8|11065.2|11064.2|283
1617155100000|2021-03-31 01:45:00|11066.2|11065.5|11065.7|11064.7|11069.6|11068.6|11065|11064.1|347
1617155400000|2021-03-31 01:50:00|11065.6|11064.6|11062.9|11061.9|11065.6|11064.6|11061.2|11060.2|335
1617155700000|2021-03-31 01:55:00|11063.2|11062.2|11061.3|11060.3|11063.3|11062.3|11061.2|11060.2|252
1617156000000|2021-03-31 02:00:00|11061.6|11060.6|11063.3|11062.3|11064|11063.1|11060.4|11059.5|271
1617156300000|2021-03-31 02:05:00|11063.4|11062.4|11063.2|11062.2|11064.8|11063.8|11062.1|11061.1|304
1617156600000|2021-03-31 02:10:00|11063.3|11062.3|11062.5|11061.8|11065.3|11064.5|11062.3|11061.5|271
1617156900000|2021-03-31 02:15:00|11062.2|11061.5|11062.1|11061.4|11062.9|11062|11061.5|11060.5|238
1617157200000|2021-03-31 02:20:00|11062.5|11061.5|11064.8|11063.8|11064.8|11063.8|11061.2|11060.2|230
1617157500000|2021-03-31 02:25:00|11064.7|11063.7|11066|11065|11068.8|11067.9|11064.3|11063.3|416
1617157800000|2021-03-31 02:30:00|11065.9|11064.9|11068.2|11067.2|11069.5|11068.8|11065.9|11064.9|335
1617158100000|2021-03-31 02:35:00|11068.3|11067.3|11067.4|11066.7|11068.4|11067.6|11065.6|11064.6|330
1617158400000|2021-03-31 02:40:00|11067.3|11066.6|11067.1|11066.4|11069.5|11068.5|11067.1|11066.4|274
1617158700000|2021-03-31 02:45:00|11067.3|11066.3|11069.2|11068.2|11069.6|11068.7|11067.1|11066.1|201
1617159000000|2021-03-31 02:50:00|11069.1|11068.1|11069.3|11068.3|11069.5|11068.7|11067.9|11067.1|179
1617159300000|2021-03-31 02:55:00|11069.2|11068.2|11084.2|11083.2|11087.9|11086.9|11068.6|11067.7|694
1617159600000|2021-03-31 03:00:00|11084.1|11083.1|11085.5|11084.5|11087.3|11086.3|11083.5|11082.5|600
1617159900000|2021-03-31 03:05:00|11085.6|11084.6|11090.3|11089.3|11097.2|11096.2|11085.1|11084.1|766
1617160200000|2021-03-31 03:10:00|11090.4|11089.4|11088.9|11087.9|11091.8|11090.8|11087.1|11086.2|456
1617160500000|2021-03-31 03:15:00|11088.8|11088.1|11089.1|11088.1|11089.3|11088.3|11085.7|11084.7|427
1617160800000|2021-03-31 03:20:00|11089|11088.4|11085.5|11084.5|11089.7|11088.8|11085.3|11084.4|370
1617161100000|2021-03-31 03:25:00|11085.6|11084.6|11084.6|11083.6|11086.2|11085.3|11083.9|11083.2|365
1617161400000|2021-03-31 03:30:00|11084.4|11083.7|11084.8|11083.8|11086.7|11085.9|11083.9|11083|258
1617161700000|2021-03-31 03:35:00|11084.9|11083.9|11087.2|11086.2|11088.8|11087.9|11084.8|11083.8|308
1617162000000|2021-03-31 03:40:00|11087.1|11086.1|11089.2|11088.5|11090.4|11089.4|11087|11086.1|257
1617162300000|2021-03-31 03:45:00|11089.1|11088.4|11087.2|11086.2|11090.3|11089.5|11087|11086.2|356
1617162600000|2021-03-31 03:50:00|11087.1|11086.1|11087.2|11086.2|11088.5|11087.7|11086.5|11085.7|248
1617162900000|2021-03-31 03:55:00|11087.3|11086.3|11084.8|11083.8|11087.7|11086.9|11083.5|11082.7|260
1617163200000|2021-03-31 04:00:00|11085.1|11084.1|11088.2|11087.2|11088.2|11087.3|11084.6|11083.6|204
1617163500000|2021-03-31 04:05:00|11088|11087.3|11086.6|11085.6|11088.3|11087.5|11082.8|11081.8|337
1617163800000|2021-03-31 04:10:00|11086.7|11085.7|11085.8|11084.8|11088.2|11087.3|11085.4|11084.4|247
1617164100000|2021-03-31 04:15:00|11085.7|11084.7|11087.9|11086.9|11088|11087.1|11085|11084|290
1617164400000|2021-03-31 04:20:00|11088|11087|11086.1|11085.1|11089|11088.1|11085.9|11085|263
1617164700000|2021-03-31 04:25:00|11086.2|11085.2|11087.8|11086.8|11088.1|11087.2|11084.8|11084|220
1617165000000|2021-03-31 04:30:00|11087.9|11086.9|11084.6|11083.6|11088.4|11087.5|11084.2|11083.4|327
1617165300000|2021-03-31 04:35:00|11084.5|11083.5|11084|11083|11086.6|11085.8|11083.9|11082.9|230
1617165600000|2021-03-31 04:40:00|11084.1|11083.1|11083.9|11082.9|11084.5|11083.8|11082.4|11081.6|276
1617165900000|2021-03-31 04:45:00|11084|11083|11084.1|11083.1|11084.3|11083.5|11081.9|11081.1|280
1617166200000|2021-03-31 04:50:00|11084|11083|11086.4|11085.4|11091.1|11090.1|11082.4|11081.5|455
1617166500000|2021-03-31 04:55:00|11086.6|11085.6|11087|11086|11087.2|11086.3|11084.3|11083.5|359
1617166800000|2021-03-31 05:00:00|11086.9|11086.2|11084.7|11083.7|11086.9|11086.2|11084|11083.1|299
1617167100000|2021-03-31 05:05:00|11084.6|11083.6|11084.6|11083.9|11085.9|11084.9|11083.1|11082.2|273
1617167400000|2021-03-31 05:10:00|11084.5|11083.8|11086.4|11085.7|11087.3|11086.4|11084.5|11083.8|148
1617167700000|2021-03-31 05:15:00|11086.5|11085.8|11086.4|11085.7|11088.3|11087.4|11086.4|11085.6|205
1617168000000|2021-03-31 05:20:00|11086.5|11085.8|11086.5|11085.8|11087.2|11086.4|11084.8|11084|178
1617168300000|2021-03-31 05:25:00|11086.4|11085.7|11085.7|11084.7|11086.7|11086|11083.5|11082.7|187
1617168600000|2021-03-31 05:30:00|11085.4|11084.4|11084.2|11083.5|11085.7|11084.8|11083.8|11082.9|209
1617168900000|2021-03-31 05:35:00|11084.4|11083.7|11085.1|11084.1|11086.7|11085.9|11084.2|11083.4|268
1617169200000|2021-03-31 05:40:00|11085|11084.3|11085.2|11084.2|11085.8|11085.1|11084.2|11083.2|206
1617169500000|2021-03-31 05:45:00|11085|11084.3|11084.4|11083.7|11085.4|11084.5|11084.4|11083.5|168
1617169800000|2021-03-31 05:50:00|11084.5|11083.8|11084.6|11083.9|11086.8|11085.9|11084|11083.1|195
1617170100000|2021-03-31 05:55:00|11084.7|11084|11084.9|11083.9|11087.7|11086.8|11084.2|11083.5|358
1617170400000|2021-03-31 06:00:00|11085|11084.2|11092.6|11091.6|11093.4|11092.4|11084.7|11083.7|477
1617170700000|2021-03-31 06:05:00|11092.5|11091.5|11092.8|11091.8|11094.9|11094.1|11091.2|11090.2|438
1617171000000|2021-03-31 06:10:00|11092.9|11091.9|11087.4|11086.4|11094.4|11093.4|11086.7|11085.7|403
1617171300000|2021-03-31 06:15:00|11087.5|11086.5|11077.1|11076.1|11087.9|11086.9|11076.7|11075.9|566
1617171600000|2021-03-31 06:20:00|11077.3|11076.3|11082.4|11081.4|11083.5|11082.7|11077.2|11076.3|474
1617171900000|2021-03-31 06:25:00|11082.3|11081.3|11073.9|11072.9|11082.4|11081.4|11072|11071.2|624
1617172200000|2021-03-31 06:30:00|11073.8|11072.8|11071.7|11070.7|11074.3|11073.4|11070.7|11069.9|488
1617172500000|2021-03-31 06:35:00|11071.8|11070.8|11065.9|11064.9|11071.9|11070.9|11064.3|11063.4|605
1617172800000|2021-03-31 06:40:00|11066|11065|11071.5|11070.5|11073|11072.1|11065.9|11065|533
1617173100000|2021-03-31 06:45:00|11071.1|11070.4|11072.7|11071.7|11073.3|11072.6|11071.1|11070.2|384
1617173400000|2021-03-31 06:50:00|11072.8|11071.8|11074|11073.3|11075.2|11074.3|11070.3|11069.3|462
1617173700000|2021-03-31 06:55:00|11073.9|11073.2|11070.9|11069.9|11074.1|11073.3|11070.9|11069.9|406
1617174000000|2021-03-31 07:00:00|11071|11070|11073.1|11072.4|11073.4|11072.7|11068.7|11067.7|452
1617174300000|2021-03-31 07:05:00|11073|11072.3|11073.7|11073|11074.3|11073.5|11071.6|11070.9|336
1617174600000|2021-03-31 07:10:00|11073.6|11072.9|11065.9|11065.2|11074.1|11073.2|11062.6|11061.7|541
1617174900000|2021-03-31 07:15:00|11066|11065.3|11070.3|11069.3|11070.4|11069.5|11066|11065.3|489
1617175200000|2021-03-31 07:20:00|11070.2|11069.2|11068.4|11067.4|11070.9|11070.2|11066.2|11065.2|417
1617175500000|2021-03-31 07:25:00|11068.5|11067.5|11066.7|11065.7|11068.5|11067.7|11065.9|11065.1|356
1617175800000|2021-03-31 07:30:00|11066.8|11065.8|11067.9|11066.9|11069.4|11068.7|11066.7|11065.7|361
1617176100000|2021-03-31 07:35:00|11068|11067|11066.5|11065.8|11068.7|11067.7|11063.3|11062.4|449
1617176400000|2021-03-31 07:40:00|11066.6|11065.9|11070.9|11069.9|11071|11070.1|11066.4|11065.7|394
1617176700000|2021-03-31 07:45:00|11070.7|11069.7|11073|11072|11073.4|11072.6|11070.5|11069.7|469
1617177000000|2021-03-31 07:50:00|11072.9|11071.9|11073.2|11072.5|11073.7|11072.7|11071.5|11070.6|362
1617177300000|2021-03-31 07:55:00|11073|11072.3|11074.2|11073.2|11074.3|11073.6|11071.9|11071|361
1617177600000|2021-03-31 08:00:00|11074.3|11073.3|11071.7|11071|11074.4|11073.6|11071.4|11070.6|601
1617177900000|2021-03-31 08:05:00|11071.8|11071.1|11070|11069|11072.2|11071.3|11069.6|11068.6|361
1617178200000|2021-03-31 08:10:00|11069.9|11068.9|11067.3|11066.3|11071.3|11070.5|11067.2|11066.3|352
1617178500000|2021-03-31 08:15:00|11067.2|11066.2|11065.1|11064.4|11067.4|11066.5|11064.1|11063.2|371
1617178800000|2021-03-31 08:20:00|11065.2|11064.5|11060.2|11059.5|11065.2|11064.5|11060.1|11059.4|400
1617179100000|2021-03-31 08:25:00|11060.3|11059.3|11062.6|11061.6|11063.5|11062.7|11058.7|11057.8|394
1617179400000|2021-03-31 08:30:00|11062.8|11061.8|11064.8|11063.8|11066.2|11065.4|11062.8|11061.8|410
1617179700000|2021-03-31 08:35:00|11064.9|11063.9|11065|11064.3|11066.8|11066.1|11064.8|11063.8|324
1617180000000|2021-03-31 08:40:00|11064.9|11064.2|11060.7|11060|11065.7|11064.8|11058|11057.2|567
1617180300000|2021-03-31 08:45:00|11060.6|11059.9|11054.7|11053.7|11061.3|11060.4|11054.6|11053.6|418
1617180600000|2021-03-31 08:50:00|11054.6|11053.6|11054.1|11053.1|11058.2|11057.3|11053|11052.3|384
1617180900000|2021-03-31 08:55:00|11054.2|11053.2|11051.9|11050.9|11055.5|11054.5|11051.8|11050.8|322
1617181200000|2021-03-31 09:00:00|11052|11051|11056.3|11055.3|11056.8|11055.8|11052|11051|449
1617181500000|2021-03-31 09:05:00|11056.6|11055.9|11056.5|11055.5|11057.1|11056.3|11054.3|11053.3|385
1617181800000|2021-03-31 09:10:00|11056.6|11055.6|11058.3|11057.3|11058.9|11058|11055.5|11054.7|342
1617182100000|2021-03-31 09:15:00|11058.4|11057.4|11054.5|11053.5|11059.2|11058.4|11053.7|11052.9|370
1617182400000|2021-03-31 09:20:00|11054.2|11053.4|11058.3|11057.3|11058.7|11057.8|11053.9|11053.2|273
1617182700000|2021-03-31 09:25:00|11058.2|11057.2|11059.3|11058.6|11060.1|11059.4|11058.1|11057.2|329
1617183000000|2021-03-31 09:30:00|11059.6|11058.8|11057.6|11056.6|11059.7|11058.8|11057.2|11056.3|281
1617183300000|2021-03-31 09:35:00|11057.7|11056.7|11057.4|11056.7|11058.2|11057.3|11055.8|11055|271
1617183600000|2021-03-31 09:40:00|11057.3|11056.6|11057.5|11056.8|11059.1|11058.2|11057|11056.3|251
1617183900000|2021-03-31 09:45:00|11056.9|11056.2|11055.1|11054.4|11057.1|11056.2|11054.7|11054|363
1617184200000|2021-03-31 09:50:00|11055.3|11054.3|11057.4|11056.7|11057.9|11057.2|11054.8|11054|249
1617184500000|2021-03-31 09:55:00|11057.5|11056.8|11057.2|11056.2|11057.6|11056.8|11056.2|11055.5|289
1617184800000|2021-03-31 10:00:00|11057.3|11056.3|11063.7|11063|11063.7|11063|11057|11056.1|482
1617185100000|2021-03-31 10:05:00|11063.8|11063.1|11067.9|11067.2|11068.3|11067.6|11062.1|11061.4|523
1617185400000|2021-03-31 10:10:00|11067.8|11067.1|11067|11066.3|11067.9|11067.2|11065.1|11064.2|267
1617185700000|2021-03-31 10:15:00|11066.8|11066.1|11065.4|11064.4|11067|11066.3|11063.2|11062.5|298
1617186000000|2021-03-31 10:20:00|11065.5|11064.5|11064.7|11064|11065.9|11065.1|11064.5|11063.8|173
1617186300000|2021-03-31 10:25:00|11064.6|11063.9|11065.1|11064.4|11065.9|11064.9|11064.5|11063.7|213
1617186600000|2021-03-31 10:30:00|11065.3|11064.6|11065.9|11065.2|11066.5|11065.8|11065.2|11064.3|188
1617186900000|2021-03-31 10:35:00|11065.8|11065.1|11069.6|11068.6|11069.6|11068.8|11065.4|11064.7|328
1617187200000|2021-03-31 10:40:00|11069.5|11068.5|11068.6|11067.6|11070.5|11069.8|11067.7|11067|258
1617187500000|2021-03-31 10:45:00|11068.7|11067.7|11067|11066.3|11069.1|11068.3|11067|11066.2|236
1617187800000|2021-03-31 10:50:00|11067.1|11066.4|11066.7|11065.7|11068.1|11067.3|11065.9|11065|331
1617188100000|2021-03-31 10:55:00|11066.6|11065.6|11067.3|11066.3|11067.4|11066.4|11065.4|11064.5|230
1617188400000|2021-03-31 11:00:00|11067.2|11066.2|11065.4|11064.7|11067.7|11066.9|11065.2|11064.5|299
1617188700000|2021-03-31 11:05:00|11065.3|11064.6|11064|11063.3|11065.9|11065.1|11064|11063.3|239
1617189000000|2021-03-31 11:10:00|11063.9|11063.2|11063.5|11062.5|11064.6|11063.9|11063|11062.2|243
1617189300000|2021-03-31 11:15:00|11063.4|11062.7|11064.2|11063.5|11064.2|11063.5|11061.7|11061|190
1617189600000|2021-03-31 11:20:00|11064.1|11063.4|11066.1|11065.4|11067.3|11066.6|11064.1|11063.4|226
1617189900000|2021-03-31 11:25:00|11066.3|11065.6|11066.8|11066.1|11067.3|11066.6|11065.7|11064.8|256
1617190200000|2021-03-31 11:30:00|11066.7|11066|11067.2|11066.5|11067.5|11066.7|11066.7|11065.9|142
1617190500000|2021-03-31 11:35:00|11067.1|11066.4|11071.6|11070.9|11071.9|11071.2|11065.9|11065.2|243
1617190800000|2021-03-31 11:40:00|11071.5|11070.8|11072.1|11071.4|11073.2|11072.4|11071.2|11070.4|231
1617191100000|2021-03-31 11:45:00|11072.2|11071.5|11072|11071.3|11072.9|11072.1|11071|11070.2|220
1617191400000|2021-03-31 11:50:00|11071.9|11071.2|11076.8|11076.1|11076.9|11076.2|11071.2|11070.5|296
1617191700000|2021-03-31 11:55:00|11077|11076|11075.1|11074.4|11078.1|11077.4|11072.5|11071.7|341
1617192000000|2021-03-31 12:00:00|11075.3|11074.6|11078.8|11078.1|11079.2|11078.5|11074.9|11074.1|380
1617192300000|2021-03-31 12:05:00|11078.9|11078.2|11079.7|11079|11080.1|11079.4|11078|11077.1|488
1617192600000|2021-03-31 12:10:00|11079.6|11078.9|11081.3|11078.8|11084.5|11083.5|11079.3|11078.5|534
1617192900000|2021-03-31 12:15:00|11081.4|11078.6|11076.1|11075.1|11081.7|11079.4|11072.9|11071.9|817
1617193200000|2021-03-31 12:20:00|11076.3|11075.6|11077.2|11076.5|11080.4|11079.6|11075.1|11074.4|561
1617193500000|2021-03-31 12:25:00|11077.3|11076.6|11077.2|11076.2|11078.5|11077.8|11075|11074.3|378
1617193800000|2021-03-31 12:30:00|11077|11076.3|11073.4|11072.7|11077.9|11077|11072.9|11072.2|409
1617194100000|2021-03-31 12:35:00|11073.5|11072.8|11073.1|11072.4|11075|11074.3|11071.6|11070.9|418
1617194400000|2021-03-31 12:40:00|11073.2|11072.2|11069.9|11068.9|11073.5|11072.8|11068.8|11068.1|483
1617194700000|2021-03-31 12:45:00|11069.8|11068.8|11075.1|11074.4|11075.9|11075.2|11069.6|11068.7|450
1617195000000|2021-03-31 12:50:00|11075|11074.3|11072.6|11071.9|11076.8|11076.1|11072.1|11071.4|441
1617195300000|2021-03-31 12:55:00|11072.5|11071.8|11071.3|11070.6|11073.7|11073|11070.1|11069.4|424
1617195600000|2021-03-31 13:00:00|11071.4|11070.7|11077.9|11077.2|11079.1|11078.3|11071.3|11070.6|560
1617195900000|2021-03-31 13:05:00|11077.8|11077.1|11078.8|11077.8|11081|11080.2|11077.5|11076.6|383
1617196200000|2021-03-31 13:10:00|11078.7|11078|11081.1|11080.4|11082.1|11081.4|11078.4|11077.7|350
1617196500000|2021-03-31 13:15:00|11080.9|11080.2|11080.5|11079.8|11082.6|11081.9|11080|11079.3|371
1617196800000|2021-03-31 13:20:00|11080.6|11079.9|11079.5|11078.8|11082.2|11081.5|11079.2|11078.5|378
1617197100000|2021-03-31 13:25:00|11079.4|11078.7|11080.1|11079.4|11082.6|11081.9|11079.4|11078.7|261
1617197400000|2021-03-31 13:30:00|11080.3|11079.6|11078|11077.3|11082.7|11081.9|11077.3|11076.6|409
1617197700000|2021-03-31 13:35:00|11077.9|11077.2|11079.2|11078.5|11079.5|11078.7|11075.9|11075.1|364
1617198000000|2021-03-31 13:40:00|11079|11078.3|11077|11076|11079.2|11078.4|11075.1|11074.3|533
1617198300000|2021-03-31 13:45:00|11077.1|11076.1|11077.3|11076.3|11080|11079.2|11075.7|11074.7|744
1617198600000|2021-03-31 13:50:00|11077.4|11076.4|11077.1|11076.4|11078.1|11077.4|11074.6|11073.7|804
1617198900000|2021-03-31 13:55:00|11077.2|11076.2|11073.5|11072.5|11077.3|11076.4|11072.5|11071.6|669
1617199200000|2021-03-31 14:00:00|11073.6|11072.6|11075.7|11075|11076.4|11075.7|11073.1|11072.2|709
1617199500000|2021-03-31 14:05:00|11075.6|11074.9|11073.1|11072.4|11077|11076.2|11072.8|11072|514
1617199800000|2021-03-31 14:10:00|11072.9|11072.2|11066.8|11065.8|11073.3|11072.3|11066.5|11065.5|635
1617200100000|2021-03-31 14:15:00|11066.9|11065.9|11064.1|11063.4|11067.9|11067|11063.5|11062.8|672
1617200400000|2021-03-31 14:20:00|11063.9|11063.2|11064.6|11063.6|11067.9|11067|11063.3|11062.5|747
1617200700000|2021-03-31 14:25:00|11064.3|11063.3|11063|11062|11065.2|11064.4|11061.9|11060.9|722
1617201000000|2021-03-31 14:30:00|11063.2|11062.5|11065.7|11064.7|11066.2|11065.4|11062.6|11061.9|827
1617201300000|2021-03-31 14:35:00|11065.9|11065|11068.3|11067.3|11068.9|11068|11065.6|11064.9|649
1617201600000|2021-03-31 14:40:00|11068.2|11067.2|11070.9|11069.9|11071|11070.1|11067.2|11066.4|714
1617201900000|2021-03-31 14:45:00|11071|11070|11067.1|11066.4|11071.7|11070.8|11066.4|11065.7|628
1617202200000|2021-03-31 14:50:00|11067|11066.3|11061|11060.3|11067.2|11066.5|11055.5|11054.5|1153
1617202500000|2021-03-31 14:55:00|11061.3|11060.1|11052.1|11051.4|11061.3|11060.1|11041.7|11041|1809
1617202800000|2021-03-31 15:00:00|11052.3|11051.6|11052.6|11051.9|11055.9|11055|11048.9|11048.1|1259
1617203100000|2021-03-31 15:05:00|11052.5|11051.8|11048.8|11048.1|11056.9|11056.2|11048.8|11048|923
1617203400000|2021-03-31 15:10:00|11048.9|11047.9|11048.7|11048|11050.2|11049.3|11044.8|11044|927
1617203700000|2021-03-31 15:15:00|11048.6|11047.9|11053.7|11053|11054.8|11054.1|11048.6|11047.9|653
1617204000000|2021-03-31 15:20:00|11053.8|11053.1|11058.5|11057.5|11058.5|11057.5|11053.1|11052.3|584
1617204300000|2021-03-31 15:25:00|11058.4|11057.4|11060.4|11059.4|11062.1|11061.4|11058.3|11057.3|913
1617204600000|2021-03-31 15:30:00|11060.3|11059.3|11061.2|11060.2|11062.3|11061.5|11058.1|11057.3|608
1617204900000|2021-03-31 15:35:00|11060.8|11060.1|11061.7|11061|11064|11063.1|11059.7|11058.8|473
1617205200000|2021-03-31 15:40:00|11061.9|11061.2|11059.1|11058.1|11062.5|11061.8|11058.9|11058.1|484
1617205500000|2021-03-31 15:45:00|11059|11058|11061.4|11060.4|11062.8|11062.1|11058|11057.1|672
1617205800000|2021-03-31 15:50:00|11061.5|11060.5|11058.5|11057.5|11061.7|11061|11056.4|11055.6|535
1617206100000|2021-03-31 15:55:00|11058.4|11057.4|11061.6|11060.9|11061.9|11061.1|11057.4|11056.5|545
1617206400000|2021-03-31 16:00:00|11061.3|11060.6|11058.1|11057.4|11061.5|11060.6|11056.7|11055.7|619
1617206700000|2021-03-31 16:05:00|11058|11057.3|11057.3|11056.3|11058.2|11057.4|11055.4|11054.4|444
1617207000000|2021-03-31 16:10:00|11057.2|11056.5|11059|11058|11059.9|11059.1|11057.2|11056.5|368
1617207300000|2021-03-31 16:15:00|11058.8|11058.1|11058.2|11057.2|11059.7|11058.9|11056.4|11055.5|411
1617207600000|2021-03-31 16:20:00|11058.1|11057.1|11059.8|11059.1|11060.6|11059.9|11057.9|11056.9|347
1617207900000|2021-03-31 16:25:00|11059.7|11059|11060.9|11059.9|11061.1|11060.3|11058.8|11057.8|438
1617208200000|2021-03-31 16:30:00|11061|11060|11059.6|11058.9|11061.5|11060.6|11059.6|11058.9|362
1617208500000|2021-03-31 16:35:00|11059.7|11059|11061.4|11060.7|11061.5|11060.8|11058.9|11058|280
1617208800000|2021-03-31 16:40:00|11061.3|11060.6|11058.9|11057.9|11061.4|11060.7|11058.3|11057.5|311
1617209100000|2021-03-31 16:45:00|11059|11058|11059.8|11059.1|11060.5|11059.6|11058.4|11057.4|260
1617209400000|2021-03-31 16:50:00|11059.9|11058.8|11061.7|11061|11061.9|11061|11059.5|11058.8|309
1617209700000|2021-03-31 16:55:00|11061.8|11060.8|11061.3|11060.6|11062.3|11061.6|11060.9|11060.2|228
1617210000000|2021-03-31 17:00:00|11061.2|11060.5|11060.9|11060.2|11061.9|11061.1|11059.3|11058.5|269
1617210300000|2021-03-31 17:05:00|11061|11060.3|11057.7|11057|11061.2|11060.5|11057.6|11056.9|362
1617210600000|2021-03-31 17:10:00|11057.8|11057.1|11062|11061.3|11062.2|11061.3|11057.6|11056.8|375
1617210900000|2021-03-31 17:15:00|11062.2|11061.5|11066.1|11065.1|11066.4|11065.6|11061.4|11060.7|406
1617211200000|2021-03-31 17:20:00|11065.8|11065.2|11062.6|11061.9|11066|11065.3|11061.9|11061.1|318
1617211500000|2021-03-31 17:25:00|11062.7|11061.7|11064.4|11063.4|11064.7|11063.7|11062.4|11061.6|271
1617211800000|2021-03-31 17:30:00|11064.5|11063.5|11065.7|11064.7|11066.6|11065.7|11063.6|11062.9|292
1617212100000|2021-03-31 17:35:00|11065.6|11064.6|11066|11065|11066.4|11065.7|11063.6|11062.9|245
1617212400000|2021-03-31 17:40:00|11066.1|11065.1|11067.4|11066.7|11067.5|11066.8|11065.7|11064.8|295
1617212700000|2021-03-31 17:45:00|11067.3|11066.6|11067.5|11066.5|11069.3|11068.5|11066.9|11066.2|372
1617213000000|2021-03-31 17:50:00|11067.6|11066.6|11068.9|11067.9|11069.1|11068.1|11066.4|11065.5|261
1617213300000|2021-03-31 17:55:00|11068.8|11067.8|11069.2|11068.5|11071.3|11070.5|11068|11067.3|326
1617213600000|2021-03-31 18:00:00|11069.3|11068.6|11070.6|11069.9|11071.2|11070.5|11069.3|11068.3|418
1617213900000|2021-03-31 18:05:00|11070.8|11070.1|11071.1|11070.4|11072.2|11071.4|11070.5|11069.7|401
1617214200000|2021-03-31 18:10:00|11071|11070.3|11071.9|11071.2|11072.5|11071.8|11071|11070.3|302
1617214500000|2021-03-31 18:15:00|11072|11071.3|11072.3|11071.6|11073.2|11072.4|11072|11071.1|290
1617214800000|2021-03-31 18:20:00|11072.6|11071.7|11072.6|11071.9|11072.9|11072.1|11071.8|11070.8|250
1617215100000|2021-03-31 18:25:00|11072.7|11072|11073.1|11072.1|11074.3|11073.3|11072.2|11071.3|228
1617215400000|2021-03-31 18:30:00|11072.8|11071.9|11073.5|11072.5|11074.3|11073.3|11072.4|11071.5|203
1617215700000|2021-03-31 18:35:00|11073.6|11072.6|11075|11074.3|11075.3|11074.6|11073.4|11072.5|200
1617216000000|2021-03-31 18:40:00|11074.9|11074.2|11075.2|11074.5|11075.4|11074.5|11072.8|11071.9|320
1617216300000|2021-03-31 18:45:00|11075.1|11074.4|11074.2|11073.5|11075.7|11075|11073.9|11072.9|257
1617216600000|2021-03-31 18:50:00|11074.3|11073.6|11073.4|11072.7|11076|11075.2|11073.3|11072.5|378
1617216900000|2021-03-31 18:55:00|11073.5|11072.8|11074.2|11073.2|11076.4|11075.7|11072.7|11072|499
1617217200000|2021-03-31 19:00:00|11074.3|11073.3|11074.2|11073.2|11075.1|11074.2|11072.3|11071.3|463
1617217500000|2021-03-31 19:05:00|11074.1|11073.1|11074|11073.3|11076.7|11075.9|11073.7|11072.7|368
1617217800000|2021-03-31 19:10:00|11073.9|11073.2|11072.6|11071.6|11073.9|11073.2|11071|11070.3|292
1617218100000|2021-03-31 19:15:00|11072.5|11071.5|11072.6|11071.6|11073.4|11072.6|11072.1|11071.2|253
1617218400000|2021-03-31 19:20:00|11072.7|11071.7|11073.9|11072.9|11074.4|11073.4|11071.7|11070.8|294
1617218700000|2021-03-31 19:25:00|11073.8|11072.8|11075.1|11074.1|11075.2|11074.3|11073.7|11072.7|230
1617219000000|2021-03-31 19:30:00|11074.9|11074.2|11076.2|11075.5|11076.6|11075.7|11074.6|11073.9|267
1617219300000|2021-03-31 19:35:00|11076.3|11075.6|11076.1|11075.1|11078.4|11077.7|11074.9|11073.9|283
1617219600000|2021-03-31 19:40:00|11076|11075|11075|11074|11076|11075.3|11074.2|11073.5|204
1617219900000|2021-03-31 19:45:00|11075.1|11074.1|11074.6|11073.9|11076.6|11075.9|11074.3|11073.5|304
1617220200000|2021-03-31 19:50:00|11074.4|11073.7|11074.7|11074|11076.5|11075.8|11073.9|11073|385
1617220500000|2021-03-31 19:55:00|11074.6|11073.9|11073.2|11072.2|11075.8|11074.8|11072.1|11071.1|553
1617220800000|2021-03-31 20:00:00|11073.3|11072.3|11072.9|11071.9|11074.1|11073.1|11071.1|11070.1|518
1617221100000|2021-03-31 20:05:00|11072.7|11072|11075.4|11074.4|11076.1|11075.1|11072.7|11071.9|219
1617221400000|2021-03-31 20:10:00|11075.5|11074.5|11075.4|11074.4|11075.9|11074.9|11074.1|11073.3|235
1617221700000|2021-03-31 20:15:00|11075.5|11074.5|11075.8|11075.1|11076.2|11075.2|11074.9|11073.9|191
1617222000000|2021-03-31 20:20:00|11076.1|11075|11076|11075.3|11077.2|11076.3|11075.9|11075|133
1617222300000|2021-03-31 20:25:00|11076.1|11075.4|11076.1|11075.1|11076.7|11075.8|11075.7|11074.9|187
1617222600000|2021-03-31 20:30:00|11076|11075.3|11074.6|11073.6|11076.2|11075.4|11074.3|11073.3|198
1617222900000|2021-03-31 20:35:00|11074.7|11073.7|11074.6|11073.9|11074.9|11073.9|11073|11072|248
1617223200000|2021-03-31 20:40:00|11074.8|11073.8|11073|11072|11075|11074|11072.9|11071.9|228
1617223500000|2021-03-31 20:45:00|11073.1|11072.1|11072.6|11071.6|11073.8|11072.8|11072.2|11071.2|321
1617223800000|2021-03-31 20:50:00|11072.5|11071.5|11071.2|11070.2|11072.6|11071.6|11070|11069|275
1617224100000|2021-03-31 20:55:00|11071.1|11070.1|11071.6|11070.6|11075.2|11071.5|11070.7|11068.1|263
1617224400000|2021-03-31 21:00:00|11074.2|11068.2|11075|11069|11075.1|11069.1|11073.8|11067.8|37
1617224700000|2021-03-31 21:05:00|11074.6|11068.6|11075.4|11069.4|11076.2|11070.3|11074.4|11068.4|54
1617225000000|2021-03-31 21:10:00|11075.3|11069.3|11076.9|11070.9|11077.7|11072.1|11074|11068|160
1617225300000|2021-03-31 21:15:00|11077.1|11071.1|11077.6|11071.6|11077.7|11073.3|11076.2|11070.5|117
1617225600000|2021-03-31 21:20:00|11077.5|11071.5|11072.1|11071.1|11077.7|11073.3|11072|11069.2|217
1617225900000|2021-03-31 21:25:00|11072.6|11070.5|11072.5|11070.3|11078|11073.1|11072|11068.3|292
1617226200000|2021-03-31 21:30:00|11072.6|11070.1|11074.1|11071|11077.6|11072.4|11071.6|11067.6|887
1617226500000|2021-03-31 21:35:00|11074.9|11070.8|11074|11071.6|11074.9|11072|11073.5|11070.6|166
1617226800000|2021-03-31 21:40:00|11073.9|11071.5|11073.8|11070.8|11074.1|11071.9|11073.5|11070.7|120
1617227100000|2021-03-31 21:45:00|11073.7|11070.9|11073.7|11069.9|11076.6|11070.9|11073|11069|199
1617227400000|2021-03-31 21:50:00|11074|11069.8|11073.9|11070|11074.7|11070.2|11073.1|11069.1|164
1617227700000|2021-03-31 21:55:00|11073|11070.3|11074.8|11070.6|11075.4|11071.3|11073|11069.2|360
1617228000000|2021-03-31 22:00:00|11075.2|11070.7|11072.1|11071.1|11075.3|11071.2|11069.7|11068.3|713
1617228300000|2021-03-31 22:05:00|11071.9|11070.9|11073.1|11072.1|11073.5|11072.5|11071.9|11070.9|366
1617228600000|2021-03-31 22:10:00|11073.2|11072.2|11073.9|11072.9|11074.2|11073|11073.1|11072|188
1617228900000|2021-03-31 22:15:00|11073.8|11072.8|11073.7|11072.7|11075.5|11074.5|11073.7|11072.7|165
1617229200000|2021-03-31 22:20:00|11073.8|11072.8|11074.1|11073.1|11074.1|11073.1|11073.6|11072.6|70
1617229500000|2021-03-31 22:25:00|11074|11073|11075.7|11074.7|11075.9|11074.9|11073.9|11072.9|103
1617229800000|2021-03-31 22:30:00|11075.4|11074.4|11074.5|11073.5|11075.4|11074.4|11073.7|11072.7|119
1617230100000|2021-03-31 22:35:00|11074.4|11073.4|11076.4|11075.4|11078.8|11077.8|11074.4|11073.4|275
1617230400000|2021-03-31 22:40:00|11076.5|11075.5|11076.7|11075.7|11077.1|11076.1|11076.4|11075.4|115
1617230700000|2021-03-31 22:45:00|11076.6|11075.6|11076.5|11075.5|11077.6|11076.6|11076.4|11075.4|176
1617231000000|2021-03-31 22:50:00|11076.6|11075.6|11077.1|11076.1|11077.2|11076.2|11076.3|11075.4|67
1617231300000|2021-03-31 22:55:00|11077.2|11076.2|11077.8|11077.1|11078.2|11077.2|11076.8|11075.8|91
1617231600000|2021-03-31 23:00:00|11078.1|11077.2|11077.4|11076.4|11078.8|11077.8|11077.3|11076.3|166
1617231900000|2021-03-31 23:05:00|11077.5|11076.5|11080.2|11079.2|11081.1|11080.1|11077.3|11076.5|161
1617232200000|2021-03-31 23:10:00|11080.1|11079.1|11077.8|11076.8|11080.7|11079.7|11077.4|11076.4|129
1617232500000|2021-03-31 23:15:00|11077.7|11076.7|11078.3|11077.3|11079.4|11078.4|11077.5|11076.5|171
1617232800000|2021-03-31 23:20:00|11078.2|11077.2|11078.6|11077.9|11078.9|11078|11077.7|11076.9|98
1617233100000|2021-03-31 23:25:00|11078.5|11077.6|11079.3|11078.3|11079.6|11078.6|11077.4|11076.6|182
1617233400000|2021-03-31 23:30:00|11079.2|11078.2|11079|11078.3|11079.9|11078.9|11078.9|11077.9|227
1617233700000|2021-03-31 23:35:00|11079.1|11078.4|11079.3|11078.6|11079.5|11078.7|11078.3|11077.4|78
1617234000000|2021-03-31 23:40:00|11079.5|11078.5|11079|11078|11079.8|11078.8|11078.7|11077.8|170
1617234300000|2021-03-31 23:45:00|11078.9|11078.2|11077.1|11076.1|11079.1|11078.2|11075.9|11075|282
1617234600000|2021-03-31 23:50:00|11077|11076|11076|11075|11077.1|11076.1|11075.3|11074.3|353
1617234900000|2021-03-31 23:55:00|11076.1|11075.1|11076.2|11075.5|11077.7|11076.8|11075.8|11075|182
1617235200000|2021-04-01 00:00:00|11076.3|11075.6|11079|11078|11079.2|11078.4|11073.7|11073|527
1617235500000|2021-04-01 00:05:00|11078.9|11077.9|11077|11076|11079|11078|11076.7|11075.8|340
1617235800000|2021-04-01 00:10:00|11076.9|11075.9|11073.5|11072.8|11078.7|11077.7|11072.9|11071.9|646
1617236100000|2021-04-01 00:15:00|11073.7|11073|11072.2|11071.5|11073.8|11073|11070.5|11069.7|351
1617236400000|2021-04-01 00:20:00|11072.1|11071.4|11074.5|11073.5|11076.7|11075.8|11071.7|11070.9|486
1617236700000|2021-04-01 00:25:00|11074.4|11073.7|11073|11072|11074.8|11074|11071.5|11070.6|372
1617237000000|2021-04-01 00:30:00|11072.8|11071.8|11069.8|11069.1|11072.8|11072|11068.1|11067.2|364
1617237300000|2021-04-01 00:35:00|11069.7|11069|11074|11073|11074.5|11073.5|11068.9|11068|485
1617237600000|2021-04-01 00:40:00|11073.9|11073.2|11076.5|11075.5|11077.4|11076.5|11073.3|11072.3|378
1617237900000|2021-04-01 00:45:00|11076.6|11075.6|11075.3|11074.3|11076.6|11075.6|11074.6|11073.7|275
1617238200000|2021-04-01 00:50:00|11075.4|11074.4|11081.5|11080.5|11083|11082.2|11073.9|11073.1|978
1617238500000|2021-04-01 00:55:00|11081.8|11080.8|11079.5|11078.5|11083|11082.2|11079.4|11078.5|611
1617238800000|2021-04-01 01:00:00|11079.6|11078.6|11076.2|11075.5|11080.3|11079.3|11076.1|11075.2|545
1617239100000|2021-04-01 01:05:00|11076.1|11075.4|11075.3|11074.3|11076.4|11075.6|11075|11074|248
1617239400000|2021-04-01 01:10:00|11075.4|11074.4|11075.6|11074.6|11076.6|11075.6|11074.5|11073.6|367
1617239700000|2021-04-01 01:15:00|11075.5|11074.5|11075.4|11074.4|11075.7|11074.9|11073.3|11072.5|257
1617240000000|2021-04-01 01:20:00|11075.2|11074.5|11072.1|11071.4|11075.3|11074.5|11072|11071.2|161
1617240300000|2021-04-01 01:25:00|11072.2|11071.5|11072.5|11071.8|11073|11072|11071.1|11070.2|263
1617240600000|2021-04-01 01:30:00|11072.4|11071.7|11069.9|11068.9|11073.4|11072.5|11069.5|11068.7|295
1617240900000|2021-04-01 01:35:00|11069.8|11068.8|11070|11069.3|11070.9|11070.1|11068.7|11067.8|324
1617241200000|2021-04-01 01:40:00|11070.1|11069.4|11068.8|11067.8|11071.1|11070.2|11067.8|11067|392
1617241500000|2021-04-01 01:45:00|11068.6|11067.9|11064.6|11063.6|11069.7|11068.9|11062.9|11062|571
1617241800000|2021-04-01 01:50:00|11064.5|11063.5|11066.5|11065.8|11066.8|11065.9|11064.1|11063.3|338
1617242100000|2021-04-01 01:55:00|11066.6|11065.6|11066.9|11065.9|11069.3|11068.3|11066.5|11065.6|420
1617242400000|2021-04-01 02:00:00|11066.8|11066.1|11070|11069|11070.4|11069.5|11065.3|11064.3|526
1617242700000|2021-04-01 02:05:00|11070.1|11069.1|11067.9|11066.9|11071.5|11070.5|11067.4|11066.6|591
1617243000000|2021-04-01 02:10:00|11068|11067|11068.9|11067.9|11069.6|11068.7|11067.4|11066.4|284
1617243300000|2021-04-01 02:15:00|11069.1|11068.1|11070.2|11069.2|11070.6|11069.7|11068.1|11067.3|274
1617243600000|2021-04-01 02:20:00|11070|11069.3|11069.1|11068.1|11071.3|11070.6|11068.3|11067.6|273
1617243900000|2021-04-01 02:25:00|11069|11068|11067.8|11066.8|11069.1|11068.4|11067.1|11066.2|235
1617244200000|2021-04-01 02:30:00|11067.7|11066.7|11069.8|11068.8|11069.8|11068.9|11067|11066.2|242
1617244500000|2021-04-01 02:35:00|11069.7|11068.7|11069.7|11069|11070.3|11069.3|11068.9|11068.1|176
1617244800000|2021-04-01 02:40:00|11069.6|11068.9|11066.5|11065.5|11070.1|11069.2|11066.4|11065.4|320
1617245100000|2021-04-01 02:45:00|11066.6|11065.6|11065.5|11064.5|11066.6|11065.7|11065.1|11064.1|342
1617245400000|2021-04-01 02:50:00|11065.6|11064.6|11062.9|11061.9|11065.8|11065|11062|11061.2|398
1617245700000|2021-04-01 02:55:00|11062.8|11062.1|11064.2|11063.5|11064.5|11063.7|11062.3|11061.4|235
1617246000000|2021-04-01 03:00:00|11064.1|11063.4|11064.8|11064.1|11064.9|11064.2|11063.6|11062.7|267
1617246300000|2021-04-01 03:05:00|11064.9|11064.2|11063.7|11063|11065.9|11065|11063.4|11062.5|219
1617246600000|2021-04-01 03:10:00|11063.6|11062.9|11060.3|11059.3|11064.1|11063.3|11060.1|11059.2|309
1617246900000|2021-04-01 03:15:00|11060.4|11059.4|11060.8|11059.8|11061.1|11060.3|11058.4|11057.5|303
1617247200000|2021-04-01 03:20:00|11060.9|11060.2|11058.4|11057.7|11061.4|11060.4|11057.5|11056.5|257
1617247500000|2021-04-01 03:25:00|11058.5|11057.8|11060.4|11059.4|11060.8|11059.9|11058.3|11057.5|191
1617247800000|2021-04-01 03:30:00|11060.2|11059.2|11059.6|11058.6|11061.1|11060.3|11058.5|11057.6|281
1617248100000|2021-04-01 03:35:00|11059.7|11058.7|11061.2|11060.5|11061.3|11060.5|11059.4|11058.6|315
1617248400000|2021-04-01 03:40:00|11061.4|11060.4|11060.4|11059.4|11062.3|11061.4|11058.9|11057.9|345
1617248700000|2021-04-01 03:45:00|11060.3|11059.3|11061.6|11060.6|11061.7|11060.8|11059.8|11059|205
1617249000000|2021-04-01 03:50:00|11061.7|11060.7|11061.5|11060.8|11062.2|11061.3|11060.4|11059.7|166
1617249300000|2021-04-01 03:55:00|11061.4|11060.7|11063.7|11063|11064.3|11063.6|11061.4|11060.7|242
1617249600000|2021-04-01 04:00:00|11064|11063.3|11064.6|11063.9|11065.4|11064.4|11063.1|11062.4|280
1617249900000|2021-04-01 04:05:00|11064.7|11064|11064.9|11063.9|11065.8|11065|11063.7|11062.9|239
1617250200000|2021-04-01 04:10:00|11065|11064|11062.6|11061.9|11065.5|11064.7|11062.4|11061.6|144
1617250500000|2021-04-01 04:15:00|11062.7|11062|11066.9|11065.9|11067.3|11066.4|11062.7|11061.9|263
1617250800000|2021-04-01 04:20:00|11066.8|11065.8|11069|11068|11069|11068.2|11066|11065.1|347
1617251100000|2021-04-01 04:25:00|11068.9|11067.9|11065.6|11064.9|11069.2|11068.4|11063.5|11062.5|458
1617251400000|2021-04-01 04:30:00|11065.5|11064.8|11069.7|11068.7|11069.8|11068.9|11065.5|11064.8|340
1617251700000|2021-04-01 04:35:00|11069.8|11068.8|11066.6|11065.9|11070|11069.1|11065.7|11065|263
1617252000000|2021-04-01 04:40:00|11067|11066|11068.1|11067.1|11068.5|11067.6|11066.6|11065.9|186
1617252300000|2021-04-01 04:45:00|11068|11067|11071|11070|11071.6|11070.6|11067.2|11066.2|439
1617252600000|2021-04-01 04:50:00|11070.9|11069.9|11069.8|11068.8|11071.6|11070.7|11068.7|11067.7|542
1617252900000|2021-04-01 04:55:00|11069.6|11068.6|11070.5|11069.5|11070.5|11069.7|11067.3|11066.5|409
1617253200000|2021-04-01 05:00:00|11070.3|11069.6|11071.8|11071.1|11072.2|11071.4|11070.3|11069.6|234
1617253500000|2021-04-01 05:05:00|11071.7|11071|11074.5|11073.5|11075.1|11074.1|11071.1|11070.3|405
1617253800000|2021-04-01 05:10:00|11074.6|11073.6|11073.5|11072.5|11074.9|11074|11072.4|11071.6|345
1617254100000|2021-04-01 05:15:00|11073.6|11072.6|11073.9|11072.9|11074.7|11073.7|11072.9|11072|244
1617254400000|2021-04-01 05:20:00|11073.8|11072.8|11074.3|11073.3|11074.9|11074.1|11073.2|11072.3|203
1617254700000|2021-04-01 05:25:00|11074.4|11073.4|11073.8|11073.1|11075.2|11074.3|11073.5|11072.7|269
1617255000000|2021-04-01 05:30:00|11073.9|11073.2|11072.4|11071.7|11074.2|11073.3|11072|11071.1|264
1617255300000|2021-04-01 05:35:00|11072.3|11071.6|11072.2|11071.5|11072.9|11072.1|11071.2|11070.4|328
1617255600000|2021-04-01 05:40:00|11072.3|11071.6|11071|11070.3|11072.3|11071.6|11070.3|11069.4|304
1617255900000|2021-04-01 05:45:00|11070.9|11070.2|11071.1|11070.1|11071.6|11070.8|11070.1|11069.2|204
1617256200000|2021-04-01 05:50:00|11071.2|11070.2|11074.2|11073.2|11074.2|11073.4|11070.3|11069.4|203
1617256500000|2021-04-01 05:55:00|11074|11073.3|11075.6|11074.6|11075.8|11074.8|11073.8|11073|265
1617256800000|2021-04-01 06:00:00|11075.7|11074.7|11078.4|11077.4|11078.5|11077.7|11075.6|11074.6|437
1617257100000|2021-04-01 06:05:00|11078.3|11077.3|11076.8|11075.8|11078.6|11077.9|11075.5|11074.5|491
1617257400000|2021-04-01 06:10:00|11076.9|11075.9|11075.7|11074.7|11077.7|11076.9|11075.2|11074.3|394
1617257700000|2021-04-01 06:15:00|11075.6|11074.6|11075.5|11074.5|11078|11077.3|11074.6|11073.8|364
1617258000000|2021-04-01 06:20:00|11075.4|11074.4|11077.7|11076.7|11078.1|11077.1|11075.4|11074.4|368
1617258300000|2021-04-01 06:25:00|11077.8|11076.8|11080.1|11079.1|11081.6|11080.7|11077.7|11076.7|439
1617258600000|2021-04-01 06:30:00|11080|11079|11079|11078|11080.4|11079.4|11077.4|11076.5|323
1617258900000|2021-04-01 06:35:00|11078.9|11077.9|11077.7|11076.7|11079|11078.2|11077.4|11076.5|338
1617259200000|2021-04-01 06:40:00|11077.6|11076.6|11078.7|11077.7|11079|11078.1|11074.9|11073.9|505
1617259500000|2021-04-01 06:45:00|11078.8|11077.8|11075.3|11074.6|11079.2|11078.2|11075|11074.1|382
1617259800000|2021-04-01 06:50:00|11075.5|11074.5|11076.2|11075.2|11078.5|11077.6|11075.2|11074.4|268
1617260100000|2021-04-01 06:55:00|11076.3|11075.3|11077.3|11076.3|11079.1|11078.4|11075.9|11075.1|464
1617260400000|2021-04-01 07:00:00|11077.2|11076.2|11079.5|11078.8|11080.4|11079.5|11076.6|11075.8|688
1617260700000|2021-04-01 07:05:00|11079.6|11078.9|11077.5|11076.8|11081.2|11080.4|11077.4|11076.6|556
1617261000000|2021-04-01 07:10:00|11077.4|11076.7|11068.3|11067.3|11077.4|11076.7|11067.9|11066.9|870
1617261300000|2021-04-01 07:15:00|11068.4|11067.4|11069.5|11068.5|11071.4|11070.4|11067.6|11066.6|571
1617261600000|2021-04-01 07:20:00|11069.6|11068.6|11065.8|11064.8|11071.7|11070.9|11065.8|11064.8|629
1617261900000|2021-04-01 07:25:00|11065.7|11064.7|11065.7|11064.7|11067.1|11066.1|11062.3|11061.4|615
1617262200000|2021-04-01 07:30:00|11065.6|11064.6|11065.5|11064.8|11067.9|11067|11063.8|11062.9|569
1617262500000|2021-04-01 07:35:00|11065.4|11064.7|11071.1|11070.1|11071.1|11070.3|11065.4|11064.5|521
1617262800000|2021-04-01 07:40:00|11071.2|11070.2|11069.8|11068.8|11071.6|11070.8|11067.9|11067.1|449
1617263100000|2021-04-01 07:45:00|11069.7|11068.7|11072|11071|11072.4|11071.5|11067.5|11066.6|464
1617263400000|2021-04-01 07:50:00|11072.1|11071.1|11072.6|11071.9|11074.3|11073.6|11072.1|11071.1|439
1617263700000|2021-04-01 07:55:00|11072.8|11071.8|11069.2|11068.2|11073.7|11072.8|11068.2|11067.2|545
1617264000000|2021-04-01 08:00:00|11069.1|11068.1|11070.9|11070.2|11071.1|11070.2|11067.7|11066.7|573
1617264300000|2021-04-01 08:05:00|11071|11070.3|11072.1|11071.1|11072.5|11071.5|11068.7|11067.8|724
1617264600000|2021-04-01 08:10:00|11072|11071|11071.1|11070.1|11073.3|11072.3|11070.1|11069.2|410
1617264900000|2021-04-01 08:15:00|11071|11070|11069.6|11068.6|11071.8|11070.9|11068.3|11067.3|413
1617265200000|2021-04-01 08:20:00|11069.7|11068.7|11073.6|11072.6|11074|11073.3|11069.6|11068.6|465
1617265500000|2021-04-01 08:25:00|11073.5|11072.5|11074.8|11073.8|11075.1|11074.3|11072.5|11071.7|364
1617265800000|2021-04-01 08:30:00|11074.9|11073.9|11071.8|11071.1|11075|11074.2|11071.7|11070.9|369
1617266100000|2021-04-01 08:35:00|11071.9|11071.2|11075|11074|11076.3|11075.6|11071.8|11071.1|385
1617266400000|2021-04-01 08:40:00|11074.9|11073.9|11073.2|11072.5|11075|11074.3|11073|11072.1|425
1617266700000|2021-04-01 08:45:00|11073.1|11072.4|11073|11072|11075.4|11074.6|11072.9|11071.9|424
1617267000000|2021-04-01 08:50:00|11073.1|11072.1|11073.9|11073.2|11074.3|11073.4|11072.2|11071.4|331
1617267300000|2021-04-01 08:55:00|11074.6|11073.9|11077.4|11076.4|11078.1|11077.3|11074.6|11073.9|515
1617267600000|2021-04-01 09:00:00|11077.5|11076.5|11077.6|11076.6|11079.4|11078.5|11077.1|11076.3|349
1617267900000|2021-04-01 09:05:00|11077.5|11076.5|11077|11076|11079.2|11078.5|11075.4|11074.4|356
1617268200000|2021-04-01 09:10:00|11076.9|11075.9|11079.9|11078.9|11080.8|11079.8|11076.9|11075.9|509
1617268500000|2021-04-01 09:15:00|11080|11079|11077.3|11076.3|11081.4|11080.5|11076.6|11075.6|544
1617268800000|2021-04-01 09:20:00|11077.2|11076.2|11074.8|11073.8|11078.7|11077.8|11074.2|11073.2|553
1617269100000|2021-04-01 09:25:00|11074.7|11073.7|11075|11074|11075.7|11074.8|11073|11072|397
1617269400000|2021-04-01 09:30:00|11075.3|11074.3|11073.5|11072.5|11075.6|11074.6|11072.2|11071.3|262
1617269700000|2021-04-01 09:35:00|11073.6|11072.6|11073.6|11072.9|11074.5|11073.6|11072.3|11071.5|362
1617270000000|2021-04-01 09:40:00|11073.8|11072.8|11073.9|11072.9|11074.7|11073.7|11073.5|11072.6|251
1617270300000|2021-04-01 09:45:00|11073.8|11072.8|11078|11077.3|11078.4|11077.5|11073.5|11072.6|239
1617270600000|2021-04-01 09:50:00|11078.1|11077.1|11080.2|11079.2|11080.3|11079.4|11076.1|11075.3|384
1617270900000|2021-04-01 09:55:00|11080.1|11079.5|11083.5|11082.8|11085.3|11084.4|11080.1|11079.3|566
1617271200000|2021-04-01 10:00:00|11083.4|11082.7|11082.2|11081.2|11084.3|11083.5|11080.1|11079.3|427
1617271500000|2021-04-01 10:05:00|11082.1|11081.1|11079.8|11078.8|11082.1|11081.1|11079.1|11078.1|356
1617271800000|2021-04-01 10:10:00|11079.9|11078.9|11080.7|11079.7|11081.2|11080.4|11079.5|11078.7|237
1617272100000|2021-04-01 10:15:00|11080.9|11079.9|11080.9|11079.9|11084.2|11083.3|11080.1|11079.4|482
1617272400000|2021-04-01 10:20:00|11081|11080|11080.4|11079.4|11081|11080.1|11079.2|11078.3|328
1617272700000|2021-04-01 10:25:00|11080.5|11079.5|11078.6|11077.9|11081.6|11080.9|11077.7|11076.7|313
1617273000000|2021-04-01 10:30:00|11078.5|11077.8|11082|11081|11082.1|11081.1|11078.3|11077.5|394
1617273300000|2021-04-01 10:35:00|11082.1|11081.1|11080.7|11079.7|11082.2|11081.4|11080.1|11079.3|376
1617273600000|2021-04-01 10:40:00|11080.8|11079.8|11080.9|11079.9|11081.2|11080.4|11079.1|11078.2|187
1617273900000|2021-04-01 10:45:00|11080.8|11079.8|11080.9|11080.2|11081|11080.3|11079.6|11078.9|172
1617274200000|2021-04-01 10:50:00|11080.8|11080.1|11079.6|11078.6|11080.9|11080.1|11079.1|11078.4|234
1617274500000|2021-04-01 10:55:00|11079.7|11078.7|11079.5|11078.8|11080.9|11080.1|11078.7|11077.9|403
1617274800000|2021-04-01 11:00:00|11079.4|11078.7|11079.3|11078.6|11081|11080.3|11078.6|11077.9|260
1617275100000|2021-04-01 11:05:00|11079.4|11078.7|11079.6|11078.9|11080.9|11080.2|11079.3|11078.6|219
1617275400000|2021-04-01 11:10:00|11079.5|11078.8|11078.7|11078|11080.3|11079.6|11078.4|11077.7|252
1617275700000|2021-04-01 11:15:00|11078.6|11077.9|11078.2|11077.5|11079.4|11078.5|11078.2|11077.4|213
1617276000000|2021-04-01 11:20:00|11078.3|11077.6|11076.9|11076.2|11078.7|11078|11076.2|11075.4|263
1617276300000|2021-04-01 11:25:00|11076.8|11076.1|11076.8|11076.1|11076.9|11076.2|11074|11073.3|236
1617276600000|2021-04-01 11:30:00|11076.7|11076|11079.7|11079|11080.5|11079.6|11076|11075.3|325
1617276900000|2021-04-01 11:35:00|11079.9|11078.9|11078.5|11077.8|11079.9|11078.9|11077.6|11076.9|267
1617277200000|2021-04-01 11:40:00|11078.7|11078|11079|11078.3|11080.1|11079.3|11077.4|11076.7|272
1617277500000|2021-04-01 11:45:00|11078.9|11078.2|11077.6|11076.9|11079.1|11078.3|11077|11076.2|220
1617277800000|2021-04-01 11:50:00|11077.5|11076.8|11076.6|11075.9|11078.5|11077.6|11076.5|11075.8|177
1617278100000|2021-04-01 11:55:00|11076.5|11075.8|11075.7|11075|11076.8|11075.9|11074.1|11073.3|322
1617278400000|2021-04-01 12:00:00|11075.6|11074.9|11072.6|11071.9|11076.3|11075.6|11072.5|11071.8|516
1617278700000|2021-04-01 12:05:00|11072.7|11072|11071.5|11070.8|11073.2|11072.5|11068.6|11067.9|545
1617279000000|2021-04-01 12:10:00|11071.6|11070.9|11070.3|11069.6|11072.3|11071.4|11066.8|11066.1|476
1617279300000|2021-04-01 12:15:00|11070.2|11069.5|11069.3|11068.6|11070.7|11069.9|11069.1|11068.3|340
1617279600000|2021-04-01 12:20:00|11069.4|11068.7|11068.3|11067.6|11070.7|11070|11067.9|11067.2|410
1617279900000|2021-04-01 12:25:00|11068.5|11067.8|11070.6|11066.7|11070.9|11069.7|11066.9|11066.2|387
1617280200000|2021-04-01 12:30:00|11069.5|11067.8|11064.3|11063.3|11071.1|11070.4|11062.4|11061.6|738
1617280500000|2021-04-01 12:35:00|11064.4|11063.4|11064.3|11063.6|11066.8|11065.9|11063.3|11062.5|599
1617280800000|2021-04-01 12:40:00|11064.2|11063.5|11067.5|11066.8|11068.8|11067.9|11063.6|11062.9|627
1617281100000|2021-04-01 12:45:00|11067.6|11066.9|11070.3|11069.3|11072.6|11071.8|11066.5|11065.8|575
1617281400000|2021-04-01 12:50:00|11070|11069.2|11069.2|11068.5|11072.5|11071.5|11068|11067.3|562
1617281700000|2021-04-01 12:55:00|11069.3|11068.6|11070|11069.3|11071.7|11071|11068.5|11067.8|364
1617282000000|2021-04-01 13:00:00|11070.1|11069.4|11064.6|11063.9|11070.4|11069.7|11063.9|11063.2|739
1617282300000|2021-04-01 13:05:00|11064.8|11064.1|11067.5|11066.8|11068.8|11068|11064.8|11064.1|589
1617282600000|2021-04-01 13:10:00|11067.4|11066.7|11067.6|11066.9|11070.3|11069.4|11066.8|11066.1|521
1617282900000|2021-04-01 13:15:00|11067.4|11066.7|11070.7|11069.7|11071|11070|11066.9|11066.2|474
1617283200000|2021-04-01 13:20:00|11070.6|11069.6|11069.5|11068.5|11071.3|11070.4|11068.3|11067.3|574
1617283500000|2021-04-01 13:25:00|11069.4|11068.4|11063.5|11062.5|11069.8|11068.8|11061.7|11060.7|585
1617283800000|2021-04-01 13:30:00|11063.6|11062.6|11064.2|11063.2|11064.3|11063.5|11059.1|11058.1|483
1617284100000|2021-04-01 13:35:00|11063.7|11063|11063.7|11062.7|11066.3|11065.5|11062.2|11061.2|390
1617284400000|2021-04-01 13:40:00|11064.2|11063.2|11067.6|11066.6|11067.9|11066.9|11061.4|11060.5|319
1617284700000|2021-04-01 13:45:00|11067.7|11066.7|11070.1|11069.1|11070.3|11069.6|11065.9|11065.2|404
1617285000000|2021-04-01 13:50:00|11070|11069.3|11067.7|11067|11070|11069.3|11067.1|11066.4|436
1617285300000|2021-04-01 13:55:00|11067.6|11066.9|11071.6|11069.9|11072.7|11070.5|11067.1|11066.4|521
1617285600000|2021-04-01 14:00:00|11073.5|11070.4|11071.8|11070.8|11075.8|11073.5|11065.2|11064.2|839
1617285900000|2021-04-01 14:05:00|11071.9|11071.2|11068.3|11067.6|11072.3|11071.6|11066.8|11066.1|614
1617286200000|2021-04-01 14:10:00|11068.4|11067.4|11070.5|11069.8|11072.1|11071.4|11067.8|11066.8|459
1617286500000|2021-04-01 14:15:00|11070.3|11069.6|11073|11072|11074|11073.2|11069.2|11068.4|410
1617286800000|2021-04-01 14:20:00|11072.9|11071.9|11072.2|11071.5|11074.1|11073.3|11071.6|11070.7|491
1617287100000|2021-04-01 14:25:00|11072.4|11071.4|11069.6|11068.9|11072.4|11071.4|11068.6|11067.7|540
1617287400000|2021-04-01 14:30:00|11069.7|11068.7|11067|11066.3|11069.7|11068.8|11065.7|11064.9|498
1617287700000|2021-04-01 14:35:00|11066.9|11066.2|11068.6|11067.9|11070|11069.3|11066.7|11065.7|367
1617288000000|2021-04-01 14:40:00|11068.7|11068|11067|11066.3|11068.8|11068.1|11065.6|11064.9|402
1617288300000|2021-04-01 14:45:00|11066.9|11066.2|11066.3|11065.6|11068.8|11068|11066.2|11065.5|387
1617288600000|2021-04-01 14:50:00|11066.4|11065.7|11058.9|11058.2|11066.5|11065.8|11056.7|11055.7|787
1617288900000|2021-04-01 14:55:00|11058.8|11058.1|11061.1|11060.4|11061.9|11061.1|11055.6|11054.6|678
1617289200000|2021-04-01 15:00:00|11061.2|11060.5|11057.5|11056.5|11062.6|11061.8|11056.2|11055.2|585
1617289500000|2021-04-01 15:05:00|11057.4|11056.8|11060.7|11060|11062|11061.2|11057.4|11056.7|469
1617289800000|2021-04-01 15:10:00|11060.6|11059.9|11060|11059.3|11061.3|11060.5|11059|11058.2|356
1617290100000|2021-04-01 15:15:00|11060.1|11059.4|11061.1|11060.4|11061.7|11060.9|11058.4|11057.7|368
1617290400000|2021-04-01 15:20:00|11061|11060.3|11060.4|11059.4|11062.2|11061.5|11060.3|11059.3|265
1617290700000|2021-04-01 15:25:00|11060.2|11059.5|11061.1|11060.1|11062.4|11061.6|11059.8|11058.9|329
1617291000000|2021-04-01 15:30:00|11060.8|11060|11061.4|11060.7|11062.6|11061.9|11059.6|11058.7|306
1617291300000|2021-04-01 15:35:00|11061.5|11060.8|11063.2|11062.5|11063.9|11063|11060.8|11060|319
1617291600000|2021-04-01 15:40:00|11062.7|11062|11061.3|11060.6|11062.9|11062.1|11060.7|11060|266
1617291900000|2021-04-01 15:45:00|11061.1|11060.4|11059.6|11058.9|11061.6|11060.8|11058.7|11057.9|323
1617292200000|2021-04-01 15:50:00|11059.7|11059|11059.1|11058.4|11060.3|11059.6|11058.8|11057.9|277
1617292500000|2021-04-01 15:55:00|11059|11058.3|11061|11060.3|11062.9|11062|11058.8|11058.1|329
1617292800000|2021-04-01 16:00:00|11060.9|11060.2|11060.7|11060|11061.5|11060.7|11059.3|11058.4|269
1617293100000|2021-04-01 16:05:00|11060.6|11059.9|11059.7|11059|11060.6|11059.9|11059.4|11058.4|222
1617293400000|2021-04-01 16:10:00|11059.9|11059.2|11057.3|11056.3|11060.1|11059.4|11057.2|11056.2|268
1617293700000|2021-04-01 16:15:00|11057.4|11056.4|11055.5|11054.5|11058.2|11057.4|11055.3|11054.4|347
1617294000000|2021-04-01 16:20:00|11055.4|11054.4|11057.8|11056.8|11058.4|11057.5|11055|11054|254
1617294300000|2021-04-01 16:25:00|11057.7|11056.7|11059.9|11059.2|11060.6|11059.7|11057.7|11056.7|271
1617294600000|2021-04-01 16:30:00|11060|11059|11058.8|11057.8|11060.4|11059.6|11058.3|11057.6|179
1617294900000|2021-04-01 16:35:00|11058.7|11057.7|11058.4|11057.7|11058.8|11057.9|11057.6|11056.9|101
1617295200000|2021-04-01 16:40:00|11058.5|11057.8|11058.7|11058|11059.3|11058.5|11057.6|11056.7|143
1617295500000|2021-04-01 16:45:00|11059|11058.2|11058.6|11057.9|11059.4|11058.6|11058.3|11057.4|136
1617295800000|2021-04-01 16:50:00|11058.7|11057.7|11059.4|11058.4|11060|11059.2|11057.5|11056.6|199
1617296100000|2021-04-01 16:55:00|11059.5|11058.5|11058.9|11057.9|11060.6|11059.9|11057.7|11056.9|257
1617296400000|2021-04-01 17:00:00|11058.8|11057.8|11057.7|11056.7|11059.3|11058.4|11057.1|11056.2|191
1617296700000|2021-04-01 17:05:00|11057.6|11056.9|11057.4|11056.4|11057.8|11057|11056.3|11055.6|170
1617297000000|2021-04-01 17:10:00|11057.3|11056.3|11057.5|11056.8|11058.4|11057.6|11056.8|11055.9|203
1617297300000|2021-04-01 17:15:00|11057.4|11056.7|11056.9|11056.2|11058.1|11057.4|11056.8|11056.1|100
1617297600000|2021-04-01 17:20:00|11056.8|11056.1|11056.7|11056|11057.7|11057|11056.1|11055.4|184
1617297900000|2021-04-01 17:25:00|11056.8|11056.1|11057.6|11056.9|11057.7|11056.9|11055.8|11055.1|139
1617298200000|2021-04-01 17:30:00|11057.5|11056.8|11057.6|11056.9|11057.8|11057.1|11056.1|11055.2|207
1617298500000|2021-04-01 17:35:00|11058|11057.3|11059.9|11059.2|11060.4|11059.4|11057.9|11057.2|138
1617298800000|2021-04-01 17:40:00|11060.1|11059.1|11058.9|11058.2|11060.1|11059.3|11058.9|11058.1|150
1617299100000|2021-04-01 17:45:00|11059|11058.3|11059.1|11058.4|11059.2|11058.4|11057.8|11056.9|178
1617299400000|2021-04-01 17:50:00|11059|11058.3|11060.5|11059.8|11060.8|11060|11058.9|11058.2|252
1617299700000|2021-04-01 17:55:00|11060.6|11059.9|11061.1|11060.1|11061.4|11060.6|11059.9|11059.1|216
1617300000000|2021-04-01 18:00:00|11061|11060.3|11061.8|11060.8|11062.1|11061.4|11060|11059.2|232
1617300300000|2021-04-01 18:05:00|11061.7|11060.7|11062.2|11061.5|11062.3|11061.5|11061.1|11060.3|173
1617300600000|2021-04-01 18:10:00|11062.3|11061.3|11063.7|11062.7|11064.2|11063.3|11062.1|11061.3|139
1617300900000|2021-04-01 18:15:00|11063.6|11062.9|11062.8|11062.1|11064.4|11063.6|11062.6|11061.6|194
1617301200000|2021-04-01 18:20:00|11062.6|11061.9|11062.2|11061.2|11063.6|11062.8|11061.6|11060.7|173
1617301500000|2021-04-01 18:25:00|11062.3|11061.3|11061.5|11060.5|11062.9|11062|11060.7|11059.7|155
1617301800000|2021-04-01 18:30:00|11061.6|11060.6|11062.5|11061.5|11062.6|11061.8|11061.3|11060.3|132
1617302100000|2021-04-01 18:35:00|11062.6|11061.6|11062.5|11061.5|11063.2|11062.4|11061.9|11061.2|175
1617302400000|2021-04-01 18:40:00|11062.4|11061.4|11061.8|11061.1|11063.3|11062.4|11061.6|11060.7|158
1617302700000|2021-04-01 18:45:00|11061.9|11061.2|11061.1|11060.1|11062.7|11061.8|11060.8|11060.1|182
1617303000000|2021-04-01 18:50:00|11061.2|11060.2|11061.3|11060.3|11062|11061.1|11060.5|11059.8|176
1617303300000|2021-04-01 18:55:00|11060.8|11060.1|11063.1|11062.4|11063.4|11062.5|11060.3|11059.6|189
1617303600000|2021-04-01 19:00:00|11063.3|11062.3|11063.8|11062.8|11064.6|11063.6|11062.7|11061.8|171
1617303900000|2021-04-01 19:05:00|11063.9|11062.9|11064.9|11064.2|11065.1|11064.3|11063.7|11062.7|85
1617304200000|2021-04-01 19:10:00|11064.8|11064.1|11064|11063.3|11065.2|11064.4|11063.9|11063.2|93
1617304500000|2021-04-01 19:15:00|11064.1|11063.4|11063.2|11062.5|11064.3|11063.4|11062.5|11061.6|125
1617304800000|2021-04-01 19:20:00|11063.3|11062.6|11063.2|11062.5|11063.8|11063|11062.5|11061.6|147
1617305100000|2021-04-01 19:25:00|11063.1|11062.4|11062.1|11061.4|11063.4|11062.6|11062|11061.2|125
1617305400000|2021-04-01 19:30:00|11062|11061.3|11062.1|11061.4|11062.7|11062|11061.8|11060.8|153
1617305700000|2021-04-01 19:35:00|11062|11061.3|11062.5|11061.5|11062.7|11062|11061.6|11060.9|86
1617306000000|2021-04-01 19:40:00|11062.4|11061.4|11062.6|11061.9|11063.6|11062.6|11062.2|11061.3|147
1617306300000|2021-04-01 19:45:00|11062.7|11062|11062.5|11061.8|11063.7|11063|11062.5|11061.5|141
1617306600000|2021-04-01 19:50:00|11062.6|11061.9|11062.7|11061.7|11063|11062|11062.3|11061.3|131
1617306900000|2021-04-01 19:55:00|11062.8|11061.8|11061|11060.3|11062.8|11061.8|11059.4|11058.6|249
1617307200000|2021-04-01 20:00:00|11060.9|11060.2|11060.5|11059.5|11061.5|11060.5|11059.9|11058.9|155
1617307500000|2021-04-01 20:05:00|11060.1|11059.1|11060.1|11059.1|11060.4|11059.6|11059.7|11058.8|90
1617307800000|2021-04-01 20:10:00|11060.2|11059.2|11061.5|11060.8|11061.8|11061|11060.2|11059.2|98
1617308100000|2021-04-01 20:15:00|11061.6|11060.9|11061.8|11060.8|11062.7|11061.9|11061.5|11060.7|84
1617308400000|2021-04-01 20:20:00|11061.9|11060.9|11062.5|11061.5|11062.9|11061.9|11061.6|11060.7|59
1617308700000|2021-04-01 20:25:00|11062.6|11061.6|11064.4|11063.4|11064.6|11063.6|11062.1|11061.2|129
1617309000000|2021-04-01 20:30:00|11064.5|11063.5|11062.8|11062.1|11064.6|11063.6|11062.6|11061.7|125
1617309300000|2021-04-01 20:35:00|11062.9|11062.2|11063.3|11062.3|11063.7|11062.7|11062.7|11061.9|92
1617309600000|2021-04-01 20:40:00|11062.5|11061.8|11062.7|11061.7|11063|11062|11062.4|11061.5|84
1617309900000|2021-04-01 20:45:00|11062.8|11061.8|11061.8|11060.8|11062.8|11061.8|11061.6|11060.6|139
1617310200000|2021-04-01 20:50:00|11061.7|11060.7|11061.9|11060.9|11062|11061|11061.3|11060.3|129
1617310500000|2021-04-01 20:55:00|11061.8|11060.8|11062.6|11058.3|11062.6|11061|11060.6|11057.8|225
1617310800000|2021-04-01 21:00:00|11064.6|11058.6|11064.4|11058.4|11065.4|11059.4|11064.3|11058.3|37
1617311100000|2021-04-01 21:05:00|11063.1|11057.9|11062.1|11057.1|11064.5|11058.5|11062.1|11056.7|94
1617311400000|2021-04-01 21:10:00|11064.1|11057.7|11063.6|11057.6|11065.2|11059.2|11062.2|11056.8|152
1617311700000|2021-04-01 21:15:00|11062.6|11058.7|11060.6|11058.2|11065|11059.2|11060.2|11055.2|305
1617312000000|2021-04-01 21:20:00|11060.5|11058.4|11063.1|11058.1|11065.6|11060.6|11060.3|11056.5|245
1617312300000|2021-04-01 21:25:00|11063|11058.3|11065.4|11060.8|11065.7|11060.8|11061.6|11057.9|155
1617312600000|2021-04-01 21:30:00|11065.3|11060.6|11064|11058.9|11065.3|11061|11063.5|11058.6|359
1617312900000|2021-04-01 21:35:00|11064.1|11058.8|11064|11060.1|11065.1|11061.4|11063.2|11058.4|209
1617313200000|2021-04-01 21:40:00|11064.3|11059|11063.6|11057.6|11064.9|11060.5|11063.4|11057.5|412
1617313500000|2021-04-01 21:45:00|11063.8|11057.8|11063.2|11057.8|11065|11060.7|11063.2|11057.4|625
1617313800000|2021-04-01 21:50:00|11063|11057.9|11062.5|11058.1|11064.5|11060|11062.3|11056.3|637
1617314100000|2021-04-01 21:55:00|11062.4|11058|11061.6|11057.4|11063.2|11059.4|11060.3|11055.9|956
1617314400000|2021-04-01 22:00:00|11061.4|11056.9|11058.1|11057.1|11061.7|11058.6|11057.3|11056.2|607
1617314700000|2021-04-01 22:05:00|11058|11057|11058.7|11057.7|11058.8|11057.8|11057.9|11056.8|119
1617315000000|2021-04-01 22:10:00|11058.8|11057.8|11058.5|11057.5|11058.8|11057.8|11058.4|11057.4|107
1617315300000|2021-04-01 22:15:00|11058.6|11057.6|11058.7|11057.7|11058.8|11057.8|11058|11057|130
1617315600000|2021-04-01 22:20:00|11058.6|11057.6|11058.5|11057.5|11058.7|11057.7|11058.4|11057.4|97
1617315900000|2021-04-01 22:25:00|11058.4|11057.4|11058.5|11057.5|11059|11058|11058.2|11057.2|162
1617316200000|2021-04-01 22:30:00|11058.4|11057.4|11059.9|11058.9|11059.9|11058.9|11058.3|11057.3|76
1617316500000|2021-04-01 22:35:00|11059.8|11058.8|11061.6|11060.6|11061.7|11060.7|11059.8|11058.8|106
1617316800000|2021-04-01 22:40:00|11061.5|11060.5|11061.7|11060.7|11061.8|11060.8|11061.5|11060.5|41
1617317100000|2021-04-01 22:45:00|11061.6|11060.6|11060.9|11059.9|11061.6|11060.6|11060.4|11059.4|65
1617317400000|2021-04-01 22:50:00|11061|11060|11060.5|11059.5|11061|11060|11059.8|11058.8|94
1617317700000|2021-04-01 22:55:00|11060.4|11059.4|11061|11060|11062|11061|11060.3|11059.3|98
1617318000000|2021-04-01 23:00:00|11060.6|11059.6|11061|11060.3|11061.2|11060.3|11060.4|11059.4|132
1617318300000|2021-04-01 23:05:00|11060.9|11060.2|11062.8|11061.8|11062.8|11061.8|11060.9|11060|69
1617318600000|2021-04-01 23:10:00|11062.7|11061.7|11061.2|11060.5|11062.7|11061.8|11061.2|11060.3|90
1617318900000|2021-04-01 23:15:00|11061.3|11060.6|11063.4|11062.4|11063.7|11062.7|11061.3|11060.5|117
1617319200000|2021-04-01 23:20:00|11063.5|11062.5|11062.2|11061.2|11063.5|11062.7|11062.1|11061.1|77
1617319500000|2021-04-01 23:25:00|11062.1|11061.4|11062.7|11062|11063.1|11062.1|11062|11061.2|64
1617319800000|2021-04-01 23:30:00|11062.9|11061.9|11061.9|11060.9|11063|11062|11061.6|11060.7|99
1617320100000|2021-04-01 23:35:00|11061.7|11061|11061.7|11061|11061.9|11061.1|11061.4|11060.5|61
1617320400000|2021-04-01 23:40:00|11061.6|11060.9|11062.7|11062|11062.9|11062.1|11061.6|11060.9|100
1617320700000|2021-04-01 23:45:00|11062.9|11061.9|11062.4|11061.4|11063.5|11062.6|11062.3|11061.3|105
1617321000000|2021-04-01 23:50:00|11062.2|11061.5|11063.1|11062.4|11063.4|11062.5|11062.2|11061.2|87
1617321300000|2021-04-01 23:55:00|11063.3|11062.3|11062|11061|11063.4|11062.5|11061.8|11060.8|78
1617321600000|2021-04-02 00:00:00|11061.9|11060.9|11061.3|11060.3|11062.8|11061.8|11060|11059|307
1617321900000|2021-04-02 00:05:00|11061.2|11060.2|11057.3|11056.3|11061.5|11060.5|11055.8|11054.8|477
1617322200000|2021-04-02 00:10:00|11057.4|11056.4|11056.6|11055.6|11059.1|11058.1|11055.3|11054.3|393
1617322500000|2021-04-02 00:15:00|11056.7|11055.7|11054.1|11053.1|11056.9|11055.9|11052.7|11051.7|222
1617322800000|2021-04-02 00:20:00|11054|11053|11055.5|11054.5|11055.6|11054.6|11053.2|11052.3|156
1617323100000|2021-04-02 00:25:00|11055.6|11054.6|11057.6|11056.6|11058.1|11057.1|11054.5|11053.5|242
1617323400000|2021-04-02 00:30:00|11057.5|11056.5|11058.4|11057.4|11060|11059|11057.5|11056.5|245
1617323700000|2021-04-02 00:35:00|11058.5|11057.5|11058.9|11057.9|11059.9|11058.9|11057.9|11057|190
1617324000000|2021-04-02 00:40:00|11059|11058|11061|11060|11061.4|11060.4|11057.5|11056.5|200
1617324300000|2021-04-02 00:45:00|11060.9|11059.9|11063.6|11062.6|11064.1|11063.1|11059|11058|315
1617324600000|2021-04-02 00:50:00|11063.5|11062.5|11063.9|11062.9|11065.5|11064.5|11062.9|11061.9|458
1617324900000|2021-04-02 00:55:00|11064|11063|11062.8|11061.8|11064.8|11063.8|11062.8|11061.8|253
1617325200000|2021-04-02 01:00:00|11062.9|11061.9|11066.2|11065.2|11067.4|11066.5|11062.6|11061.6|316
1617325500000|2021-04-02 01:05:00|11066.1|11065.1|11064|11063|11066.2|11065.2|11064|11063|123
1617325800000|2021-04-02 01:10:00|11064.1|11063.1|11062.9|11061.9|11064.4|11063.4|11062.7|11061.7|285
1617326100000|2021-04-02 01:15:00|11063|11062|11063|11062.3|11063.3|11062.4|11062.4|11061.4|111
1617326400000|2021-04-02 01:20:00|11063.1|11062.4|11065.7|11064.7|11066|11065.1|11062.5|11061.5|211
1617326700000|2021-04-02 01:25:00|11065.6|11064.9|11066.4|11065.4|11067.5|11066.5|11065|11064|215
1617327000000|2021-04-02 01:30:00|11066.5|11065.5|11065.8|11064.8|11067.5|11066.6|11065.5|11064.5|147
1617327300000|2021-04-02 01:35:00|11065.9|11064.9|11065.6|11064.9|11067.1|11066.1|11065.1|11064.2|163
1617327600000|2021-04-02 01:40:00|11065.5|11064.5|11066.1|11065.1|11066.7|11065.7|11065.3|11064.4|68
1617327900000|2021-04-02 01:45:00|11066.2|11065.2|11066.3|11065.3|11067.3|11066.3|11065|11064|332
1617328200000|2021-04-02 01:50:00|11066.4|11065.4|11065.4|11064.4|11067|11066|11065.1|11064.1|396
1617328500000|2021-04-02 01:55:00|11065.2|11064.2|11063.9|11062.9|11065.8|11064.8|11063|11062|211
1617328800000|2021-04-02 02:00:00|11063.8|11062.8|11063.4|11062.4|11064.2|11063.2|11062.6|11061.6|260
1617329100000|2021-04-02 02:05:00|11063.3|11062.3|11064|11063|11064.3|11063.3|11063|11062.1|174
1617329400000|2021-04-02 02:10:00|11064.1|11063.1|11064.9|11063.9|11065.7|11064.7|11063.9|11062.9|237
1617329700000|2021-04-02 02:15:00|11064.8|11063.8|11065.5|11064.5|11065.6|11064.6|11064.4|11063.6|128
1617330000000|2021-04-02 02:20:00|11065.4|11064.4|11065.3|11064.3|11065.5|11064.5|11064.6|11063.6|80
1617330300000|2021-04-02 02:25:00|11065.4|11064.4|11066.2|11065.2|11066.2|11065.4|11065.1|11064.2|140
1617330600000|2021-04-02 02:30:00|11066.4|11065.4|11066.2|11065.2|11066.7|11065.8|11065.7|11064.7|88
1617330900000|2021-04-02 02:35:00|11066.1|11065.4|11065.5|11064.5|11066.2|11065.5|11064.7|11063.7|245
1617331200000|2021-04-02 02:40:00|11065.6|11064.6|11065.3|11064.3|11066|11065|11064.5|11063.6|245
1617331500000|2021-04-02 02:45:00|11065.4|11064.4|11064|11063|11065.4|11064.4|11063.9|11062.9|92
1617331800000|2021-04-02 02:50:00|11063.9|11062.9|11063.3|11062.3|11064.7|11063.8|11063.3|11062.3|165
1617332100000|2021-04-02 02:55:00|11063.4|11062.4|11063|11062|11064.2|11063.2|11063|11062|131
1617332400000|2021-04-02 03:00:00|11063.1|11062.1|11063|11062|11063.8|11062.8|11062.6|11061.6|209
1617332700000|2021-04-02 03:05:00|11063.2|11062.2|11063.6|11062.6|11063.8|11062.8|11062|11061|244
1617333000000|2021-04-02 03:10:00|11063.5|11062.5|11063.9|11062.9|11064.2|11063.2|11062.6|11061.6|169
1617333300000|2021-04-02 03:15:00|11063.8|11062.8|11063.8|11062.8|11064.2|11063.2|11062.8|11061.8|116
1617333600000|2021-04-02 03:20:00|11063.9|11062.9|11062.4|11061.4|11063.9|11062.9|11061.6|11060.6|228
1617333900000|2021-04-02 03:25:00|11062.5|11061.5|11062.3|11061.3|11062.9|11061.9|11061.3|11060.3|174
1617334200000|2021-04-02 03:30:00|11062.2|11061.2|11062.8|11062.1|11063.1|11062.2|11062.2|11061.2|114
1617334500000|2021-04-02 03:35:00|11062.9|11062.2|11062.2|11061.2|11063.4|11062.4|11061.8|11060.8|142
1617334800000|2021-04-02 03:40:00|11062.3|11061.3|11062.5|11061.5|11063.2|11062.2|11061.3|11060.3|193
1617335100000|2021-04-02 03:45:00|11062.6|11061.6|11062|11061|11063.1|11062.2|11061.4|11060.5|206
1617335400000|2021-04-02 03:50:00|11062.1|11061.1|11059.4|11058.4|11062.2|11061.2|11059.1|11058.1|231
1617335700000|2021-04-02 03:55:00|11059.3|11058.3|11061.1|11060.4|11061.3|11060.4|11059.3|11058.3|161
1617336000000|2021-04-02 04:00:00|11061.2|11060.2|11061|11060|11062|11061|11060.7|11059.7|179
1617336300000|2021-04-02 04:05:00|11060.9|11059.9|11062.4|11061.4|11062.7|11061.7|11060.7|11059.7|258
1617336600000|2021-04-02 04:10:00|11062.9|11061.9|11063.2|11062.2|11063.8|11062.8|11062.2|11061.2|327
1617336900000|2021-04-02 04:15:00|11063.3|11062.3|11063.9|11062.9|11064.5|11063.6|11063|11062|339
1617337200000|2021-04-02 04:20:00|11063.7|11062.7|11063.6|11062.6|11064.3|11063.3|11063|11062|191
1617337500000|2021-04-02 04:25:00|11063.4|11062.7|11063.6|11062.6|11063.9|11063.1|11062.7|11061.7|131
1617337800000|2021-04-02 04:30:00|11063.8|11062.8|11062.9|11061.9|11063.9|11062.9|11062.8|11061.8|201
1617338100000|2021-04-02 04:35:00|11063.1|11062.1|11062.8|11061.8|11064.1|11063.1|11062.3|11061.4|150
1617338400000|2021-04-02 04:40:00|11062.6|11061.9|11063.5|11062.5|11064.7|11063.7|11062.4|11061.4|203
1617338700000|2021-04-02 04:45:00|11063.4|11062.4|11062|11061|11064.1|11063.1|11061.7|11060.9|239
1617339000000|2021-04-02 04:50:00|11062.1|11061.1|11061.7|11060.7|11062.9|11061.9|11060.8|11059.8|402
1617339300000|2021-04-02 04:55:00|11061.9|11060.9|11060.8|11059.8|11062.2|11061.2|11060.5|11059.5|353
1617339600000|2021-04-02 05:00:00|11060.7|11059.7|11060.3|11059.3|11061|11060|11059.9|11058.9|90
1617339900000|2021-04-02 05:05:00|11060.2|11059.2|11059.8|11058.8|11061|11060|11059.3|11058.3|100
1617340200000|2021-04-02 05:10:00|11059.7|11058.7|11059.7|11058.7|11060.2|11059.2|11059.3|11058.5|103
1617340500000|2021-04-02 05:15:00|11060|11059|11054.8|11053.8|11060.2|11059.2|11054.3|11053.4|294
1617340800000|2021-04-02 05:20:00|11054.7|11053.7|11054.7|11053.7|11056|11055|11053.9|11053|247
1617341100000|2021-04-02 05:25:00|11054.6|11053.6|11055.1|11054.1|11055.3|11054.3|11053.1|11052.2|109
1617341400000|2021-04-02 05:30:00|11055.2|11054.2|11051.7|11050.7|11055.4|11054.4|11051.2|11050.3|193
1617341700000|2021-04-02 05:35:00|11051.6|11050.6|11051.3|11050.3|11052.7|11051.7|11051|11050|128
1617342000000|2021-04-02 05:40:00|11051.4|11050.4|11049.3|11048.3|11052.9|11051.9|11049.1|11048.1|246
1617342300000|2021-04-02 05:45:00|11049.2|11048.2|11050.1|11049.1|11050.3|11049.4|11048.2|11047.2|228
1617342600000|2021-04-02 05:50:00|11050.2|11049.2|11050.3|11049.3|11050.9|11049.9|11049.4|11048.4|259
1617342900000|2021-04-02 05:55:00|11050.4|11049.4|11054.1|11053.1|11054.5|11053.5|11048.8|11047.8|328
1617343200000|2021-04-02 06:00:00|11053.5|11052.5|11053.5|11052.5|11053.9|11053|11052.3|11051.3|248
1617343500000|2021-04-02 06:05:00|11053.6|11052.6|11052.9|11051.9|11053.6|11052.6|11052.2|11051.2|139
1617343800000|2021-04-02 06:10:00|11052.8|11051.8|11052.5|11051.5|11053.1|11052.1|11051.9|11050.9|122
1617344100000|2021-04-02 06:15:00|11052.7|11051.7|11050.5|11049.5|11052.9|11051.9|11050.1|11049.1|119
1617344400000|2021-04-02 06:20:00|11050.4|11049.4|11048.4|11047.4|11050.5|11049.7|11048.1|11047.2|181
1617344700000|2021-04-02 06:25:00|11048.3|11047.3|11043.9|11042.9|11048.4|11047.4|11043.8|11042.8|269
1617345000000|2021-04-02 06:30:00|11044|11043|11047.7|11046.7|11048|11047|11043.9|11042.9|297
1617345300000|2021-04-02 06:35:00|11047.9|11046.9|11048|11047|11048.7|11047.7|11047.2|11046.2|167
1617345600000|2021-04-02 06:40:00|11047.9|11046.9|11048.3|11047.3|11048.8|11047.8|11045.8|11044.8|130
1617345900000|2021-04-02 06:45:00|11048.4|11047.4|11048.2|11047.2|11048.5|11047.5|11047.5|11046.5|113
1617346200000|2021-04-02 06:50:00|11048.1|11047.1|11048.2|11047.2|11048.3|11047.3|11047.5|11046.5|168
1617346500000|2021-04-02 06:55:00|11048.3|11047.3|11049.2|11048.2|11049.3|11048.3|11046.7|11045.7|223
1617346800000|2021-04-02 07:00:00|11049.3|11048.3|11050|11049|11051|11050|11048.6|11047.6|174
1617347100000|2021-04-02 07:05:00|11049.9|11048.9|11053.8|11053.1|11054|11053.1|11049.5|11048.5|280
1617347400000|2021-04-02 07:10:00|11053.9|11053.2|11054.5|11053.5|11054.9|11053.9|11053.7|11052.7|179
1617347700000|2021-04-02 07:15:00|11054.8|11053.8|11051|11050|11054.9|11053.9|11050.8|11049.9|189
1617348000000|2021-04-02 07:20:00|11051.1|11050.1|11051.8|11050.8|11052.2|11051.2|11050.8|11049.8|127
1617348300000|2021-04-02 07:25:00|11051.5|11050.5|11053.4|11052.4|11053.4|11052.4|11051.3|11050.3|111
1617348600000|2021-04-02 07:30:00|11053.5|11052.5|11053.2|11052.2|11053.5|11052.5|11052|11051|113
1617348900000|2021-04-02 07:35:00|11053.3|11052.3|11053.7|11052.7|11053.8|11052.8|11052.5|11051.6|115
1617349200000|2021-04-02 07:40:00|11053.6|11052.6|11056.6|11055.6|11057|11056|11052.8|11051.9|168
1617349500000|2021-04-02 07:45:00|11056.5|11055.5|11054.3|11053.3|11056.7|11055.7|11053.8|11052.8|227
1617349800000|2021-04-02 07:50:00|11054.4|11053.4|11053.5|11052.5|11054.4|11053.5|11052.5|11051.5|178
1617350100000|2021-04-02 07:55:00|11053.6|11052.6|11054.9|11053.9|11054.9|11053.9|11053.4|11052.4|157
1617350400000|2021-04-02 08:00:00|11055.1|11054.1|11054.5|11053.5|11056.2|11055.2|11054.1|11053.1|180
1617350700000|2021-04-02 08:05:00|11054.6|11053.6|11053.4|11052.4|11054.6|11053.6|11052.8|11051.8|181
1617351000000|2021-04-02 08:10:00|11053.5|11052.5|11053.5|11052.5|11054.5|11053.5|11052.7|11051.7|228
1617351300000|2021-04-02 08:15:00|11053.7|11052.7|11053|11052|11054.3|11053.3|11052.9|11051.9|130
1617351600000|2021-04-02 08:20:00|11053.1|11052.1|11053.6|11052.6|11054.7|11053.7|11052.7|11051.7|141
1617351900000|2021-04-02 08:25:00|11053.9|11052.9|11053|11052|11053.9|11052.9|11052.7|11051.7|116
1617352200000|2021-04-02 08:30:00|11053.1|11052.1|11049.1|11048.1|11053.4|11052.4|11049.1|11048.1|264
1617352500000|2021-04-02 08:35:00|11049.2|11048.2|11048.9|11047.9|11050.3|11049.3|11048.4|11047.4|170
1617352800000|2021-04-02 08:40:00|11048.8|11047.8|11045.1|11044.1|11049.7|11048.8|11045|11044|266
1617353100000|2021-04-02 08:45:00|11045|11044|11045.4|11044.4|11046.8|11045.8|11045|11044|296
1617353400000|2021-04-02 08:50:00|11045.5|11044.5|11040.2|11039.2|11045.5|11044.6|11039|11038|318
1617353700000|2021-04-02 08:55:00|11040.3|11039.3|11039.3|11038.3|11041.3|11040.4|11037.8|11036.8|361
1617354000000|2021-04-02 09:00:00|11039.4|11038.4|11042.7|11041.7|11044.5|11043.5|11039.2|11038.2|239
1617354300000|2021-04-02 09:05:00|11042.8|11041.8|11044|11043|11044.1|11043.1|11042.5|11041.7|200
1617354600000|2021-04-02 09:10:00|11044.2|11043.2|11044.1|11043.1|11044.8|11043.8|11043|11042.1|225
1617354900000|2021-04-02 09:15:00|11044|11043|11045.6|11044.6|11045.6|11044.6|11043.4|11042.4|130
1617355200000|2021-04-02 09:20:00|11045.5|11044.5|11043.9|11042.9|11045.5|11044.6|11043.8|11042.8|81
1617355500000|2021-04-02 09:25:00|11043.8|11042.8|11043.3|11042.3|11044.6|11043.7|11043.1|11042.1|129
1617355800000|2021-04-02 09:30:00|11043.4|11042.4|11044.4|11043.4|11044.5|11043.5|11043|11042.1|95
1617356100000|2021-04-02 09:35:00|11044.5|11043.5|11044.8|11044.1|11044.9|11044.1|11043.9|11042.9|70
1617356400000|2021-04-02 09:40:00|11044.9|11043.9|11046.9|11045.9|11047.8|11046.8|11044.8|11043.8|181
1617356700000|2021-04-02 09:45:00|11046.8|11045.8|11046.6|11045.6|11047.6|11046.6|11046.3|11045.3|140
1617357000000|2021-04-02 09:50:00|11046.5|11045.5|11046.9|11045.9|11046.9|11046.1|11045.4|11044.4|113
1617357300000|2021-04-02 09:55:00|11047|11046|11048.3|11047.3|11049.8|11048.8|11047|11046|162
1617357600000|2021-04-02 10:00:00|11048.2|11047.2|11048.3|11047.3|11050.3|11049.3|11048.2|11047.2|126
1617357900000|2021-04-02 10:05:00|11048.2|11047.2|11047.8|11046.8|11049.7|11048.7|11047.8|11046.8|121
1617358200000|2021-04-02 10:10:00|11048|11047|11048.1|11047.1|11049|11048|11047.7|11046.7|139
1617358500000|2021-04-02 10:15:00|11048.2|11047.2|11049.1|11048.1|11049.5|11048.5|11047.4|11046.4|192
1617358800000|2021-04-02 10:20:00|11049.3|11048.3|11051.1|11050.1|11051.2|11050.2|11049|11048.1|109
1617359100000|2021-04-02 10:25:00|11051.2|11050.2|11051.3|11050.3|11052.7|11051.7|11051.1|11050.1|155
1617359400000|2021-04-02 10:30:00|11051.4|11050.4|11049.6|11048.6|11051.6|11050.6|11049.4|11048.4|97
1617359700000|2021-04-02 10:35:00|11049.7|11049|11050.8|11049.8|11051.1|11050.1|11049.6|11048.7|136
1617360000000|2021-04-02 10:40:00|11050.9|11049.9|11049.7|11048.7|11051|11050|11049|11048|162
1617360300000|2021-04-02 10:45:00|11049.8|11048.8|11049.4|11048.4|11049.8|11048.8|11048.5|11047.5|172
1617360600000|2021-04-02 10:50:00|11049.5|11048.5|11050.4|11049.4|11051.1|11050.1|11049.3|11048.3|161
1617360900000|2021-04-02 10:55:00|11050.5|11049.5|11051.5|11050.5|11051.7|11050.7|11050.5|11049.5|69
1617361200000|2021-04-02 11:00:00|11051.6|11050.6|11049.2|11048.5|11051.6|11050.6|11049.2|11048.2|118
1617361500000|2021-04-02 11:05:00|11049.3|11048.3|11048.7|11047.7|11049.6|11048.7|11048.1|11047.1|138
1617361800000|2021-04-02 11:10:00|11048.8|11047.8|11045.1|11044.1|11048.8|11047.8|11045.1|11044.1|209
1617362100000|2021-04-02 11:15:00|11045|11044|11044.9|11043.9|11045.6|11044.6|11044.1|11043.3|198
1617362400000|2021-04-02 11:20:00|11045|11044|11045.9|11044.9|11047.9|11046.9|11044.5|11043.5|275
1617362700000|2021-04-02 11:25:00|11045.8|11044.8|11046.3|11045.3|11046.6|11045.6|11045.2|11044.2|181
1617363000000|2021-04-02 11:30:00|11046.4|11045.4|11049.3|11048.3|11049.9|11048.9|11045.5|11044.5|196
1617363300000|2021-04-02 11:35:00|11049.4|11048.4|11050.8|11050.1|11051.1|11050.2|11048.8|11047.8|137
1617363600000|2021-04-02 11:40:00|11050.9|11050.2|11050.9|11049.9|11051.1|11050.2|11049.6|11048.6|155
1617363900000|2021-04-02 11:45:00|11051|11050|11049.5|11048.5|11051.1|11050.2|11049|11048|107
1617364200000|2021-04-02 11:50:00|11049.4|11048.4|11050.4|11049.4|11050.6|11049.6|11048.9|11047.9|132
1617364500000|2021-04-02 11:55:00|11050.5|11049.5|11053.2|11052.2|11055.8|11054.8|11050.2|11049.2|227
1617364800000|2021-04-02 12:00:00|11053.3|11052.3|11054.5|11053.5|11055.8|11054.8|11052.8|11051.8|227
1617365100000|2021-04-02 12:05:00|11054.1|11053.1|11052.6|11051.6|11054.7|11053.7|11052.4|11051.4|152
1617365400000|2021-04-02 12:10:00|11052.7|11051.7|11053.2|11052.2|11053.8|11052.8|11051.6|11050.6|129
1617365700000|2021-04-02 12:15:00|11053.3|11052.3|11057.4|11056.4|11058|11057|11053.1|11052.2|260
1617366000000|2021-04-02 12:20:00|11057.3|11056.3|11053|11052|11058.2|11057.2|11053|11052|278
1617366300000|2021-04-02 12:25:00|11053.1|11052.1|11055.5|11051.6|11057.9|11055|11052.1|11051.2|542
1617366600000|2021-04-02 12:30:00|11056.2|11050.8|11061.9|11060.9|11070.3|11068.5|11049.7|11047.8|1434
1617366900000|2021-04-02 12:35:00|11061.5|11060.5|11058.9|11057.9|11063|11062|11056.6|11055.6|1158
1617367200000|2021-04-02 12:40:00|11059|11058|11062.4|11061.4|11063.9|11062.9|11059|11057.8|702
1617367500000|2021-04-02 12:45:00|11062.2|11061.2|11062.7|11061.7|11063.8|11062.8|11061.6|11060.6|661
1617367800000|2021-04-02 12:50:00|11062.6|11061.6|11061.2|11060.2|11063.7|11062.7|11061.1|11060.1|478
1617368100000|2021-04-02 12:55:00|11061.3|11060.3|11061.8|11060.8|11063.5|11062.5|11060.2|11059.2|218
1617368400000|2021-04-02 13:00:00|11061.7|11060.7|11065.1|11064.1|11065.2|11064.2|11061.7|11060.7|351
1617368700000|2021-04-02 13:05:00|11065|11064|11072.7|11071.7|11074.3|11073.3|11065|11064|591
1617369000000|2021-04-02 13:10:00|11072.6|11071.6|11072.6|11071.6|11074.4|11073.4|11071.2|11070.2|459
1617369300000|2021-04-02 13:15:00|11072.5|11071.5|11074.5|11073.5|11075.4|11074.4|11072.5|11071.5|505
1617369600000|2021-04-02 13:20:00|11074.6|11073.6|11074.9|11073.9|11075.2|11074.2|11073.9|11072.9|414
1617369900000|2021-04-02 13:25:00|11074.8|11073.8|11074.7|11073.7|11075.2|11074.2|11073.8|11072.8|278
1617370200000|2021-04-02 13:30:00|11074.6|11073.6|11070.5|11069.5|11074.7|11073.7|11069.6|11068.6|322
1617370500000|2021-04-02 13:35:00|11070.4|11069.4|11067.8|11066.8|11071.2|11070.2|11065.2|11064.2|315
1617370800000|2021-04-02 13:40:00|11067.7|11066.7|11069|11068|11072.3|11071.3|11066.9|11065.9|298
1617371100000|2021-04-02 13:45:00|11068.9|11067.9|11071.9|11070.9|11071.9|11070.9|11067.4|11066.4|244
1617371400000|2021-04-02 13:50:00|11071.8|11070.8|11070|11069|11071.8|11070.8|11068.9|11067.9|215
1617371700000|2021-04-02 13:55:00|11070.1|11069.1|11067.5|11066.5|11070.1|11069.1|11066.4|11065.4|229
1617372000000|2021-04-02 14:00:00|11067.6|11066.6|11067.1|11066.1|11068|11067|11065.7|11064.7|250
1617372300000|2021-04-02 14:05:00|11067|11066|11069.7|11068.7|11070.5|11069.5|11066.9|11065.9|290
1617372600000|2021-04-02 14:10:00|11069.6|11068.6|11070.3|11069.3|11072.9|11071.9|11069.5|11068.5|245
1617372900000|2021-04-02 14:15:00|11070.4|11069.4|11069|11068|11070.4|11069.4|11068.7|11067.7|175
1617373200000|2021-04-02 14:20:00|11069.1|11068.1|11071|11070|11071.7|11070.7|11069|11068|155
1617373500000|2021-04-02 14:25:00|11071.4|11070.4|11072.9|11071.9|11074.5|11073.5|11070.9|11070.1|194
1617373800000|2021-04-02 14:30:00|11072.6|11071.6|11072.3|11071.3|11073.3|11072.3|11070.6|11069.6|161
1617374100000|2021-04-02 14:35:00|11072.4|11071.4|11073.2|11072.2|11073.9|11072.9|11072.4|11071.4|228
1617374400000|2021-04-02 14:40:00|11073.1|11072.1|11072.1|11071.1|11073.2|11072.2|11072|11071|199
1617374700000|2021-04-02 14:45:00|11071.5|11070.5|11070.6|11069.6|11072.4|11071.4|11070.1|11069.1|156
1617375000000|2021-04-02 14:50:00|11070.7|11069.7|11069.5|11068.5|11072.8|11071.8|11068.3|11067.4|203
1617375300000|2021-04-02 14:55:00|11069.8|11068.8|11067.4|11066.4|11070.7|11069.7|11066.6|11065.6|315
1617375600000|2021-04-02 15:00:00|11067.2|11066.2|11069.7|11068.7|11069.7|11068.7|11067|11066|192
1617375900000|2021-04-02 15:05:00|11069.6|11068.6|11068.1|11067.1|11069.7|11068.7|11066.9|11065.9|200
1617376200000|2021-04-02 15:10:00|11068.2|11067.2|11068.9|11066.9|11069.6|11068.6|11068|11066.5|272
1617376500000|2021-04-02 15:15:00|11068.8|11066.7|11068.1|11067.1|11069.9|11067.7|11067.7|11066.1|603
1617376800000|2021-04-02 15:20:00|11068|11067|11068.2|11067.2|11068.4|11067.3|11067.8|11066.5|465
1617377100000|2021-04-02 15:25:00|11068.3|11067.3|11068.7|11067.7|11069.2|11068.2|11067.7|11066.7|701
1617377400000|2021-04-02 15:30:00|11068.6|11067.6|11068.9|11067.9|11069.3|11068.3|11068.5|11067.5|579
1617377700000|2021-04-02 15:35:00|11069|11068|11069.2|11068.2|11069.5|11068.5|11068.5|11067.5|384
1617378000000|2021-04-02 15:40:00|11069.3|11068.3|11068.8|11067.8|11069.8|11068.6|11068.6|11067.4|433
1617378300000|2021-04-02 15:45:00|11068.7|11067.7|11069.6|11068.1|11069.8|11068.5|11068.7|11067.4|884
1617378600000|2021-04-02 15:50:00|11069.7|11068|11069.3|11068.3|11070.1|11068.9|11069.1|11067.9|834
1617378900000|2021-04-02 15:55:00|11069.4|11068.4|11070|11068.4|11070.1|11068.8|11069.1|11067.9|751
1617379200000|2021-04-02 16:00:00|11070.1|11068.5|11071.1|11068.6|11071.6|11070.5|11069.2|11068|1240
1617379500000|2021-04-02 16:05:00|11071.3|11068.5|11071|11068.6|11071.5|11068.9|11069.9|11067.9|853
1617379800000|2021-04-02 16:10:00|11070.9|11068.7|11070.6|11068.3|11071.7|11069|11070.4|11068|882
1617380100000|2021-04-02 16:15:00|11070.8|11068.2|11070.4|11067.7|11071.4|11068.5|11069.9|11067.5|1039
1617380400000|2021-04-02 16:20:00|11070.5|11067.8|11070.1|11067.6|11071.4|11068.5|11068.5|11067|981
1617380700000|2021-04-02 16:25:00|11070|11067.8|11069.6|11067.4|11071.1|11068.3|11069.1|11066.8|587
1617381000000|2021-04-02 16:30:00|11069.5|11067.5|11070|11068.1|11070.3|11068.6|11068.7|11067.1|506
1617381300000|2021-04-02 16:35:00|11069.9|11068.2|11069.8|11068.3|11070.2|11068.9|11069.5|11068.1|1031
1617381600000|2021-04-02 16:40:00|11070|11068.6|11069.6|11068.6|11070.3|11069|11069|11068|1089
1617381900000|2021-04-02 16:45:00|11069.7|11068.7|11070.3|11068.5|11071.6|11069.2|11069.5|11068.2|1121
1617382200000|2021-04-02 16:50:00|11070.2|11068.6|11071.2|11068.3|11071.5|11069.3|11069.4|11068.2|1003
1617382500000|2021-04-02 16:55:00|11071|11068.2|11071.2|11068|11071.9|11068.9|11070.2|11067.8|835
1617382800000|2021-04-02 17:00:00|11071.5|11068.1|11071.4|11065.4|11073.5|11068.6|11068.1|11062.1|1518
1617383100000|2021-04-02 17:05:00|11071.5|11065.5|11071.5|11065.5|11072.1|11066.1|11069.9|11064.3|1223
1617383400000|2021-04-02 17:10:00|11071.7|11065.7|11072.8|11067.4|11073.3|11068.4|11071.1|11065.1|1175
1617383700000|2021-04-02 17:15:00|11072.6|11067.5|11071.9|11067.4|11073.1|11068.6|11070.5|11066.6|1032
1617384000000|2021-04-02 17:20:00|11071.8|11067.3|11071.4|11067.3|11072.5|11068.6|11070.4|11066.9|1190
1617384300000|2021-04-02 17:25:00|11071.3|11067.2|11072.1|11066.6|11073.2|11067.8|11069.7|11063.9|1250
1617384600000|2021-04-02 17:30:00|11072.2|11066.4|11071|11067.6|11072.4|11068.3|11068.9|11064.5|1257
1617384900000|2021-04-02 17:35:00|11071.3|11067.7|11070.3|11067.1|11071.9|11069.3|11070.2|11066.9|1445
1617385200000|2021-04-02 17:40:00|11070.6|11067.2|11072.5|11066.5|11073|11067.8|11068.9|11064.4|1273
1617385500000|2021-04-02 17:45:00|11072.4|11066.4|11072.2|11066.2|11072.8|11067.5|11069|11064.4|760
1617385800000|2021-04-02 17:50:00|11072|11066|11071.9|11065.9|11073.4|11067.5|11070.9|11065.5|835
1617386100000|2021-04-02 17:55:00|11072|11066|11072.8|11066.8|11073.2|11067.2|11070.3|11064.3|1199
1617386400000|2021-04-02 18:00:00|11072.7|11066.7|11071.5|11066.1|11072.9|11067.3|11069.7|11064.9|670
1617386700000|2021-04-02 18:05:00|11071.8|11066.6|11071.9|11065.9|11072.5|11066.9|11070.1|11064.1|284
1617387000000|2021-04-02 18:10:00|11071.8|11065.8|11071.4|11066.2|11072.3|11066.7|11069.3|11064.2|214
1617387300000|2021-04-02 18:15:00|11071|11066.4|11072.3|11066.3|11073|11067|11071|11065.4|271
1617387600000|2021-04-02 18:20:00|11072.2|11066.2|11072|11066|11073.3|11067.3|11070.5|11064.5|455
1617387900000|2021-04-02 18:25:00|11071.9|11065.9|11071.1|11065.1|11072.6|11067|11070.4|11064.4|376
1617388200000|2021-04-02 18:30:00|11071.2|11065.2|11072.8|11066.8|11072.8|11066.8|11068.6|11062.6|307
1617388500000|2021-04-02 18:35:00|11072.6|11066.6|11072.5|11066.7|11073.1|11068|11070.9|11065|179
1617388800000|2021-04-02 18:40:00|11072.4|11066.4|11072.6|11066.6|11073.4|11067.4|11072|11066|150
1617389100000|2021-04-02 18:45:00|11072.5|11066.5|11072.6|11066.6|11072.7|11067.5|11070.6|11065.5|218
1617389400000|2021-04-02 18:50:00|11072.5|11066.5|11072.1|11066.1|11073.5|11068.3|11071.3|11065.3|258
1617389700000|2021-04-02 18:55:00|11072.4|11066.4|11073.3|11067.3|11073.6|11067.6|11071|11065.6|228
1617390000000|2021-04-02 19:00:00|11073.2|11067.2|11071.3|11066.5|11073.6|11068.5|11070.5|11065.2|392
1617390300000|2021-04-02 19:05:00|11070.3|11065.8|11070.4|11067.2|11073.8|11068.1|11069.7|11064.4|326
1617390600000|2021-04-02 19:10:00|11070.2|11067.4|11069.7|11068.7|11070.5|11068.7|11069.2|11066.9|523
1617390900000|2021-04-02 19:15:00|11070|11068.4|11069.4|11068.4|11070.6|11068.7|11069.3|11067.1|345
1617391200000|2021-04-02 19:20:00|11069.5|11067.4|11069.3|11067.2|11071.3|11068.7|11069.2|11066.4|261
1617391500000|2021-04-02 19:25:00|11069.8|11067.3|11069|11067|11070.3|11067.6|11068.4|11066.1|160
1617391800000|2021-04-02 19:30:00|11068.7|11066.9|11070.7|11066.4|11070.9|11067.8|11068.4|11064.9|710
1617392100000|2021-04-02 19:35:00|11070.8|11066.5|11069.1|11064.6|11071.9|11067.2|11068.5|11063.8|1228
1617392400000|2021-04-02 19:40:00|11069.2|11064.5|11068.4|11065.2|11069.7|11066|11067.7|11063.2|1456
1617392700000|2021-04-02 19:45:00|11068.2|11065.3|11068.6|11064.3|11069.3|11065.8|11067.5|11063.7|829
1617393000000|2021-04-02 19:50:00|11068.3|11064.4|11066.3|11065.3|11069.1|11065.5|11066.1|11063.6|253
1617393300000|2021-04-02 19:55:00|11066.4|11065.4|11066.5|11065.5|11067.3|11066.3|11066|11065|172
1617393600000|2021-04-02 20:00:00|11066.6|11065.6|11067.1|11066.1|11067.2|11066.2|11066.6|11065.6|440
1617393900000|2021-04-02 20:05:00|11067|11066|11067.3|11066.3|11067.6|11066.6|11066.6|11065.6|542
1617394200000|2021-04-02 20:10:00|11067.4|11066.4|11067.1|11066.1|11068.7|11066.8|11066.5|11063.8|496
1617394500000|2021-04-02 20:15:00|11066.8|11065.8|11067.8|11066.8|11068.3|11067.3|11066.7|11065.7|519
1617394800000|2021-04-02 20:20:00|11067.5|11066.5|11066.9|11065.9|11068.8|11067.7|11066.6|11064.9|1126
1617395100000|2021-04-02 20:25:00|11067|11066|11070.8|11065.7|11072.2|11067.6|11066.9|11064.6|633
1617395400000|2021-04-02 20:30:00|11068.4|11067.4|11067.7|11066.7|11071.8|11067.5|11067.5|11064.4|436
1617395700000|2021-04-02 20:35:00|11067.8|11066.8|11070|11065.3|11071|11067.2|11067.6|11064.6|124
1617396000000|2021-04-02 20:40:00|11070.7|11064.7|11065.3|11059.3|11070.8|11067.3|11064.1|11058.3|193
1617396300000|2021-04-02 20:45:00|11066.7|11060.7|11070|11064|11074.1|11068.1|11064.5|11058.5|170
1617396600000|2021-04-02 20:50:00|11069.9|11063.9|11069.6|11063.6|11070.7|11064.7|11066.1|11060.1|162
1617396900000|2021-04-02 20:55:00|11068.9|11062.9|11071.7|11065.7|11077.5|11071.5|11064.2|11058.2|176
1617570000000|2021-04-04 21:00:00|11071.9|11059.9|11071.4|11060.8|11073.4|11062|11067.1|11058.2|28
1617570300000|2021-04-04 21:05:00|11066.1|11059.8|11070.8|11058.8|11071.5|11064.5|11065.8|11058.6|54
1617570600000|2021-04-04 21:10:00|11070.9|11058.9|11066.6|11065.6|11073.8|11066.2|11066.6|11058.9|75
1617570900000|2021-04-04 21:15:00|11066.9|11065.9|11066.6|11065.6|11070.4|11066.9|11066.6|11064.4|17
1617571200000|2021-04-04 21:20:00|11069.6|11063.6|11067.3|11064.9|11069.6|11065.6|11066.6|11063.2|9
1617571500000|2021-04-04 21:25:00|11071.4|11065.4|11069.5|11063.5|11071.4|11065.4|11067.3|11063|33
1617571800000|2021-04-04 21:30:00|11069.6|11063.6|11070|11064|11071.8|11065.9|11069.2|11063.4|91
1617572100000|2021-04-04 21:35:00|11069.7|11063.7|11069.6|11063.6|11071.6|11065.9|11068.2|11062.2|58
1617572400000|2021-04-04 21:40:00|11069|11065.9|11070|11064|11071.8|11065.9|11068.2|11062.2|59
1617572700000|2021-04-04 21:45:00|11069.9|11063.9|11069.1|11065.9|11071.7|11065.9|11068.9|11062.9|77
1617573000000|2021-04-04 21:50:00|11071.2|11064.6|11069.6|11063.6|11071.9|11065.9|11069.1|11063.6|94
1617573300000|2021-04-04 21:55:00|11070.1|11064.1|11070.8|11064.8|11071.2|11065.2|11069.7|11063.7|150
1617573600000|2021-04-04 22:00:00|11070.9|11064.9|11064.7|11060.7|11070.9|11065.7|11064.1|11060.1|1032
1617573900000|2021-04-04 22:05:00|11064.6|11061|11063.6|11061.2|11066.8|11063.1|11062.8|11059.8|974
1617574200000|2021-04-04 22:10:00|11063.5|11061.3|11065.9|11062.9|11067|11063.6|11062.4|11060.2|1361
1617574500000|2021-04-04 22:15:00|11065.8|11062.8|11068.2|11066|11068.5|11066.9|11064.8|11062.4|1342
1617574800000|2021-04-04 22:20:00|11068.3|11066.1|11069.5|11067.8|11071.1|11068.8|11067.8|11065.4|1170
1617575100000|2021-04-04 22:25:00|11069.3|11067.7|11070.5|11067.1|11070.5|11068.5|11068.2|11066.4|1054
1617575400000|2021-04-04 22:30:00|11070.1|11067.6|11067.6|11066.1|11070.7|11068.7|11066.3|11065.2|1489
1617575700000|2021-04-04 22:35:00|11067.3|11066.3|11068|11067|11069|11067.8|11066.2|11065|412
1617576000000|2021-04-04 22:40:00|11068.1|11067.1|11068.5|11067.5|11069|11067.7|11067|11066|276
1617576300000|2021-04-04 22:45:00|11068.2|11067.2|11067.8|11066.8|11068.4|11067.4|11067.4|11066.4|199
1617576600000|2021-04-04 22:50:00|11068.6|11067.6|11069.2|11068.2|11069.5|11068.3|11068|11067|193
1617576900000|2021-04-04 22:55:00|11069.1|11068.1|11072.5|11071.5|11072.5|11071.5|11069|11068|288
1617577200000|2021-04-04 23:00:00|11072.4|11071.4|11071.7|11070.7|11073.1|11072.1|11070.4|11069.4|274
1617577500000|2021-04-04 23:05:00|11071.8|11070.8|11070.7|11070|11072.6|11071.6|11070.7|11069.8|225
1617577800000|2021-04-04 23:10:00|11070.8|11070.1|11071.6|11070.6|11071.9|11070.9|11070.7|11069.8|146
1617578100000|2021-04-04 23:15:00|11071.5|11070.5|11073.2|11072.2|11073.5|11072.5|11071|11070|133
1617578400000|2021-04-04 23:20:00|11073.1|11072.1|11071.5|11070.5|11075.6|11074.6|11071.4|11070.4|282
1617578700000|2021-04-04 23:25:00|11071.8|11070.8|11072.7|11071.7|11073.4|11072.4|11070.9|11070.1|190
1617579000000|2021-04-04 23:30:00|11072.3|11071.3|11071.7|11070.7|11072.7|11071.7|11069.7|11068.7|237
1617579300000|2021-04-04 23:35:00|11071.6|11070.6|11070.7|11069.7|11071.7|11070.7|11070|11069|191
1617579600000|2021-04-04 23:40:00|11070.8|11069.8|11069|11068|11070.8|11069.8|11068.8|11067.8|182
1617579900000|2021-04-04 23:45:00|11068.9|11067.9|11069.6|11068.6|11070.2|11069.2|11068.6|11067.6|200
1617580200000|2021-04-04 23:50:00|11069.5|11068.5|11068.9|11067.9|11070.2|11069.2|11068.9|11067.9|108
1617580500000|2021-04-04 23:55:00|11068.6|11067.6|11068.4|11067.4|11069.6|11068.6|11067|11066|176
1617580800000|2021-04-05 00:00:00|11068.6|11067.6|11070.2|11069.2|11070.3|11069.3|11067|11066|228
1617581100000|2021-04-05 00:05:00|11070.5|11069.5|11071|11070|11072.7|11071.7|11070.2|11069.2|346
1617581400000|2021-04-05 00:10:00|11070.9|11069.9|11069|11068|11071.9|11070.9|11068.3|11067.3|337
1617581700000|2021-04-05 00:15:00|11068.9|11067.9|11070.2|11069.2|11070.3|11069.3|11068.1|11067.1|186
1617582000000|2021-04-05 00:20:00|11070.3|11069.3|11065.2|11064.2|11071.1|11070.1|11064.3|11063.3|336
1617582300000|2021-04-05 00:25:00|11065.3|11064.3|11066.4|11065.4|11067.4|11066.4|11064|11063|423
1617582600000|2021-04-05 00:30:00|11066.3|11065.3|11067.6|11066.6|11069.9|11068.9|11066.3|11065.3|226
1617582900000|2021-04-05 00:35:00|11067.7|11066.7|11065.7|11064.7|11068.1|11067.1|11064.7|11063.7|237
1617583200000|2021-04-05 00:40:00|11066|11065|11066|11065|11066.9|11065.9|11065.2|11064.3|208
1617583500000|2021-04-05 00:45:00|11066.1|11065.1|11064.1|11063.1|11067.8|11066.8|11063.7|11062.7|241
1617583800000|2021-04-05 00:50:00|11064.2|11063.2|11063.3|11062.3|11064.8|11063.8|11059.2|11058.2|352
1617584100000|2021-04-05 00:55:00|11064.8|11063.8|11062.7|11061.7|11065.4|11064.4|11062|11061|344
1617584400000|2021-04-05 01:00:00|11062.8|11061.8|11060.7|11059.7|11063.6|11062.6|11060.3|11059.3|191
1617584700000|2021-04-05 01:05:00|11060.6|11059.6|11061.3|11060.3|11061.7|11060.7|11060.4|11059.4|175
1617585000000|2021-04-05 01:10:00|11061.2|11060.2|11059.2|11058.2|11061.4|11060.4|11058.5|11057.6|148
1617585300000|2021-04-05 01:15:00|11059.1|11058.1|11058.5|11057.5|11060.4|11059.4|11058.3|11057.5|224
1617585600000|2021-04-05 01:20:00|11058.6|11057.6|11056.3|11055.3|11058.6|11057.6|11055.5|11054.5|234
1617585900000|2021-04-05 01:25:00|11056.2|11055.2|11056.3|11055.3|11056.6|11055.8|11054.8|11053.8|212
1617586200000|2021-04-05 01:30:00|11056.4|11055.4|11056.3|11055.3|11056.9|11056.1|11056.1|11055.2|170
1617586500000|2021-04-05 01:35:00|11056.1|11055.4|11056.8|11055.8|11057.3|11056.4|11055.7|11054.7|174
1617586800000|2021-04-05 01:40:00|11056.9|11055.9|11058|11057|11059|11058|11056.8|11055.8|272
1617587100000|2021-04-05 01:45:00|11057.9|11056.9|11056.3|11055.3|11058.7|11058|11055.9|11054.9|270
1617587400000|2021-04-05 01:50:00|11056.4|11055.4|11058.9|11057.9|11058.9|11058|11056.1|11055.3|230
1617587700000|2021-04-05 01:55:00|11058.8|11057.8|11059.9|11058.9|11059.9|11059|11058.4|11057.4|195
1617588000000|2021-04-05 02:00:00|11060|11059|11058.7|11057.7|11060|11059|11057.9|11056.9|219
1617588300000|2021-04-05 02:05:00|11058.6|11057.9|11059.5|11058.5|11060.3|11059.3|11058|11057|275
1617588600000|2021-04-05 02:10:00|11059.6|11058.6|11058.3|11057.3|11060.1|11059.2|11058.1|11057.2|164
1617588900000|2021-04-05 02:15:00|11058.2|11057.2|11058.7|11057.7|11059.2|11058.2|11057.2|11056.2|167
1617589200000|2021-04-05 02:20:00|11058.6|11057.6|11058.5|11057.5|11060|11059|11058.1|11057.1|149
1617589500000|2021-04-05 02:25:00|11058.4|11057.4|11058.7|11057.7|11059.4|11058.4|11058.1|11057.2|159
1617589800000|2021-04-05 02:30:00|11058.6|11057.6|11060.3|11059.3|11060.3|11059.3|11058.5|11057.5|253
1617590100000|2021-04-05 02:35:00|11060.2|11059.2|11059.4|11058.4|11060.3|11059.3|11058.1|11057.1|182
1617590400000|2021-04-05 02:40:00|11059.5|11058.5|11058.4|11057.4|11060.2|11059.2|11058.1|11057.2|186
1617590700000|2021-04-05 02:45:00|11058.5|11057.5|11058.4|11057.4|11058.9|11057.9|11058.1|11057.1|180
1617591000000|2021-04-05 02:50:00|11058.3|11057.7|11058.5|11057.5|11058.9|11057.9|11057|11056|161
1617591300000|2021-04-05 02:55:00|11058.6|11057.6|11057.3|11056.3|11058.9|11057.9|11057.2|11056.2|169
1617591600000|2021-04-05 03:00:00|11057.4|11056.4|11059.2|11058.2|11059.3|11058.3|11057.4|11056.4|158
1617591900000|2021-04-05 03:05:00|11059.3|11058.3|11056.8|11055.8|11059.3|11058.3|11056.8|11055.8|198
1617592200000|2021-04-05 03:10:00|11056.7|11055.7|11057.8|11056.8|11057.9|11056.9|11056.7|11055.7|120
1617592500000|2021-04-05 03:15:00|11057.9|11056.9|11054.9|11053.9|11057.9|11057|11054.8|11053.8|232
1617592800000|2021-04-05 03:20:00|11054.8|11053.8|11053.5|11052.8|11054.9|11054|11052.7|11051.8|159
1617593100000|2021-04-05 03:25:00|11053.6|11052.6|11053.7|11052.7|11053.8|11052.9|11053.2|11052.2|113
1617593400000|2021-04-05 03:30:00|11053.8|11052.8|11054.5|11053.5|11054.5|11053.7|11053.5|11052.6|134
1617593700000|2021-04-05 03:35:00|11054.4|11053.7|11055.3|11054.3|11055.8|11054.9|11054.3|11053.4|231
1617594000000|2021-04-05 03:40:00|11055.4|11054.4|11054.9|11053.9|11055.7|11054.7|11054.8|11053.8|237
1617594300000|2021-04-05 03:45:00|11055|11054|11055.2|11054.5|11055.8|11054.9|11054.7|11053.8|160
1617594600000|2021-04-05 03:50:00|11055.3|11054.6|11055.2|11054.5|11055.7|11054.9|11054.9|11054|133
1617594900000|2021-04-05 03:55:00|11055.3|11054.6|11056.1|11055.1|11056.1|11055.1|11055.2|11054.2|148
1617595200000|2021-04-05 04:00:00|11056|11055|11057.2|11056.2|11057.8|11056.8|11055.9|11054.9|206
1617595500000|2021-04-05 04:05:00|11057.1|11056.4|11058.6|11057.6|11058.7|11057.7|11056.6|11055.7|111
1617595800000|2021-04-05 04:10:00|11058.5|11057.5|11059.1|11058.1|11059.8|11058.8|11058.5|11057.5|172
1617596100000|2021-04-05 04:15:00|11059|11058|11060.9|11059.9|11060.9|11059.9|11058.2|11057.3|135
1617596400000|2021-04-05 04:20:00|11060.8|11059.8|11060.5|11059.5|11061.4|11060.6|11060.3|11059.4|206
1617596700000|2021-04-05 04:25:00|11060.6|11059.6|11061|11060|11061.6|11060.6|11060.2|11059.2|128
1617597000000|2021-04-05 04:30:00|11061.1|11060.1|11061.3|11060.3|11061.8|11060.8|11061.1|11060.1|98
1617597300000|2021-04-05 04:35:00|11061.4|11060.4|11061.8|11060.8|11062.6|11061.6|11061.1|11060.2|97
1617597600000|2021-04-05 04:40:00|11061.7|11060.7|11061.8|11060.8|11062.2|11061.2|11061.3|11060.3|98
1617597900000|2021-04-05 04:45:00|11061.7|11060.7|11062.3|11061.3|11063.5|11062.6|11061.7|11060.7|126
1617598200000|2021-04-05 04:50:00|11062.4|11061.4|11063.7|11062.7|11063.9|11062.9|11062.2|11061.3|80
1617598500000|2021-04-05 04:55:00|11063.8|11062.8|11065.4|11064.4|11065.7|11064.7|11063.7|11062.7|216
1617598800000|2021-04-05 05:00:00|11065.2|11064.2|11065|11064|11065.7|11064.8|11064.1|11063.1|265
1617599100000|2021-04-05 05:05:00|11065.1|11064.1|11065.5|11064.5|11066.4|11065.7|11065|11064|119
1617599400000|2021-04-05 05:10:00|11065.4|11064.7|11064.8|11064.1|11065.5|11064.7|11063.9|11063|258
1617599700000|2021-04-05 05:15:00|11064.9|11064.2|11063.3|11062.3|11065.3|11064.5|11063|11062|336
1617600000000|2021-04-05 05:20:00|11063.4|11062.4|11063.5|11062.8|11063.7|11062.8|11063.1|11062.2|313
1617600300000|2021-04-05 05:25:00|11063.7|11062.7|11062.8|11062.1|11063.7|11062.8|11062.7|11061.8|196
1617600600000|2021-04-05 05:30:00|11062.7|11062|11063.4|11062.4|11064.5|11063.6|11062.6|11061.6|188
1617600900000|2021-04-05 05:35:00|11063.5|11062.5|11064.1|11063.1|11064.3|11063.3|11063.3|11062.4|149
1617601200000|2021-04-05 05:40:00|11064|11063|11065.3|11064.3|11065.4|11064.5|11063.9|11063|111
1617601500000|2021-04-05 05:45:00|11065.4|11064.4|11065.8|11064.8|11066.2|11065.2|11063.6|11062.6|205
1617601800000|2021-04-05 05:50:00|11065.9|11064.9|11065.9|11065.2|11066.4|11065.7|11065.1|11064.1|159
1617602100000|2021-04-05 05:55:00|11066|11065.3|11067.8|11066.8|11068.5|11067.6|11065.9|11064.9|338
1617602400000|2021-04-05 06:00:00|11067.7|11067|11067.2|11066.5|11068.7|11067.7|11067.2|11066.4|270
1617602700000|2021-04-05 06:05:00|11067.3|11066.6|11068.4|11067.7|11069|11068|11067.1|11066.3|210
1617603000000|2021-04-05 06:10:00|11068.6|11067.6|11067.6|11066.9|11069.3|11068.3|11067.5|11066.5|180
1617603300000|2021-04-05 06:15:00|11067.7|11067|11067.8|11066.8|11068.1|11067.2|11066.6|11065.7|296
1617603600000|2021-04-05 06:20:00|11067.7|11066.7|11066.4|11065.4|11067.8|11066.8|11065.8|11065|228
1617603900000|2021-04-05 06:25:00|11066.5|11065.5|11067.1|11066.1|11067.5|11066.5|11065.7|11064.7|226
1617604200000|2021-04-05 06:30:00|11067|11066|11066.1|11065.1|11067.2|11066.2|11065.8|11064.9|94
1617604500000|2021-04-05 06:35:00|11066.4|11065.4|11065.9|11064.9|11066.8|11065.8|11065.7|11064.9|77
1617604800000|2021-04-05 06:40:00|11065.8|11065.1|11064.9|11063.9|11065.9|11065.1|11064.7|11063.7|175
1617605100000|2021-04-05 06:45:00|11065|11064|11065.6|11064.6|11065.6|11064.6|11064.5|11063.5|160
1617605400000|2021-04-05 06:50:00|11065.9|11064.9|11065.2|11064.2|11066.3|11065.4|11064.8|11063.9|171
1617605700000|2021-04-05 06:55:00|11065.1|11064.1|11063.5|11062.5|11065.2|11064.2|11062.6|11061.8|259
1617606000000|2021-04-05 07:00:00|11063.4|11062.4|11065.5|11064.5|11066.3|11065.3|11063.4|11062.4|278
1617606300000|2021-04-05 07:05:00|11065.6|11064.6|11063.7|11062.7|11065.9|11064.9|11062.8|11061.8|280
1617606600000|2021-04-05 07:10:00|11063.9|11062.9|11065.9|11064.9|11066.1|11065.4|11063.6|11062.7|226
1617606900000|2021-04-05 07:15:00|11066|11065|11065.4|11064.7|11066|11065|11065.2|11064.2|153
1617607200000|2021-04-05 07:20:00|11065.3|11064.6|11064.3|11063.3|11065.8|11064.8|11064.1|11063.2|173
1617607500000|2021-04-05 07:25:00|11064.2|11063.2|11063.1|11062.1|11065.7|11064.8|11062.8|11061.8|202
1617607800000|2021-04-05 07:30:00|11062.9|11061.9|11062.9|11061.9|11064.5|11063.5|11062.5|11061.6|182
1617608100000|2021-04-05 07:35:00|11062.8|11061.8|11063.3|11062.3|11063.6|11062.6|11062.5|11061.6|155
1617608400000|2021-04-05 07:40:00|11063.2|11062.2|11065.2|11064.2|11065.7|11064.7|11063.2|11062.2|152
1617608700000|2021-04-05 07:45:00|11065.1|11064.1|11066.1|11065.4|11066.8|11065.8|11064.7|11063.7|246
1617609000000|2021-04-05 07:50:00|11066|11065.3|11064.2|11063.2|11066.8|11065.8|11063.7|11062.7|260
1617609300000|2021-04-05 07:55:00|11064.1|11063.1|11063.9|11062.9|11065.3|11064.3|11063.7|11062.7|198
1617609600000|2021-04-05 08:00:00|11064.1|11063.1|11061.7|11060.7|11064.5|11063.5|11061.7|11060.7|241
1617609900000|2021-04-05 08:05:00|11061.6|11060.6|11058.4|11057.4|11061.8|11060.9|11056.2|11055.2|451
1617610200000|2021-04-05 08:10:00|11058.5|11057.5|11058.9|11057.9|11059|11058|11056.7|11055.8|295
1617610500000|2021-04-05 08:15:00|11059.1|11058.1|11059|11058.3|11060.7|11059.7|11058.8|11057.8|241
1617610800000|2021-04-05 08:20:00|11058.9|11058.2|11060.7|11059.7|11060.8|11059.8|11058.1|11057.1|193
1617611100000|2021-04-05 08:25:00|11060.6|11059.6|11057.4|11056.4|11060.8|11059.9|11056.9|11055.9|204
1617611400000|2021-04-05 08:30:00|11057.5|11056.5|11057.8|11056.8|11058.6|11057.6|11057.1|11056.1|163
1617611700000|2021-04-05 08:35:00|11057.9|11056.9|11060.2|11059.2|11060.3|11059.3|11057.9|11056.9|256
1617612000000|2021-04-05 08:40:00|11060.3|11059.3|11059.7|11058.7|11061.6|11060.6|11059.4|11058.5|175
1617612300000|2021-04-05 08:45:00|11059.8|11058.8|11061.7|11060.7|11061.8|11060.8|11059.7|11058.7|188
1617612600000|2021-04-05 08:50:00|11061.6|11060.6|11062|11061|11062.7|11061.8|11061.6|11060.6|172
1617612900000|2021-04-05 08:55:00|11061.9|11060.9|11060.9|11059.9|11062.4|11061.5|11060.6|11059.6|133
1617613200000|2021-04-05 09:00:00|11061|11060|11060.7|11059.7|11061.3|11060.3|11059.6|11058.6|167
1617613500000|2021-04-05 09:05:00|11060.6|11059.6|11060.8|11059.8|11060.8|11059.8|11059.7|11058.7|141
1617613800000|2021-04-05 09:10:00|11061|11060|11060.2|11059.2|11061.7|11060.8|11059.7|11058.7|187
1617614100000|2021-04-05 09:15:00|11060.1|11059.1|11061.5|11060.5|11061.5|11060.6|11060|11059|156
1617614400000|2021-04-05 09:20:00|11061.3|11060.3|11062.1|11061.1|11062.6|11061.6|11060.7|11059.7|177
1617614700000|2021-04-05 09:25:00|11061.8|11061.2|11062.6|11061.6|11062.7|11061.7|11060.9|11059.9|133
1617615000000|2021-04-05 09:30:00|11062.7|11061.7|11062.4|11061.4|11063.3|11062.4|11061.7|11060.7|172
1617615300000|2021-04-05 09:35:00|11062.5|11061.5|11062.2|11061.2|11062.9|11061.9|11061.7|11060.7|136
1617615600000|2021-04-05 09:40:00|11062.3|11061.3|11061.1|11060.1|11063|11062.1|11061|11060|183
1617615900000|2021-04-05 09:45:00|11061|11060|11062|11061|11062.3|11061.3|11060.3|11059.3|136
1617616200000|2021-04-05 09:50:00|11061.9|11060.9|11061.2|11060.2|11061.9|11060.9|11060.9|11059.9|104
1617616500000|2021-04-05 09:55:00|11061.3|11060.3|11061.5|11060.5|11061.9|11061|11060.7|11059.7|123
1617616800000|2021-04-05 10:00:00|11061.4|11060.4|11062.1|11061.1|11062.4|11061.4|11060.9|11059.9|166
1617617100000|2021-04-05 10:05:00|11062.2|11061.2|11060.5|11059.5|11062.2|11061.3|11059.6|11058.7|149
1617617400000|2021-04-05 10:10:00|11060.4|11059.4|11060.1|11059.1|11060.5|11059.7|11059.7|11058.7|154
1617617700000|2021-04-05 10:15:00|11060|11059.3|11059.6|11058.6|11060.5|11059.6|11059.3|11058.3|101
1617618000000|2021-04-05 10:20:00|11059.7|11058.7|11059.7|11058.7|11060.1|11059.3|11059.2|11058.3|105
1617618300000|2021-04-05 10:25:00|11059.6|11058.6|11058.1|11057.1|11059.8|11058.8|11057.3|11056.3|139
1617618600000|2021-04-05 10:30:00|11058.2|11057.2|11058.9|11057.9|11059.3|11058.3|11057.7|11056.7|152
1617618900000|2021-04-05 10:35:00|11058.8|11057.8|11058.9|11057.9|11059.5|11058.5|11058.2|11057.3|156
1617619200000|2021-04-05 10:40:00|11059|11058|11059.4|11058.4|11060|11059|11058.8|11057.8|108
1617619500000|2021-04-05 10:45:00|11059.3|11058.3|11059.4|11058.4|11059.8|11058.8|11058.7|11057.7|172
1617619800000|2021-04-05 10:50:00|11059.5|11058.5|11058.4|11057.4|11059.8|11058.8|11057.6|11056.6|220
1617620100000|2021-04-05 10:55:00|11058.5|11057.5|11057.4|11056.4|11058.7|11057.7|11057|11056.2|146
1617620400000|2021-04-05 11:00:00|11057.5|11056.5|11055.3|11054.3|11057.5|11056.5|11055|11054.2|132
1617620700000|2021-04-05 11:05:00|11055.2|11054.2|11055|11054|11056.7|11055.8|11054.8|11053.8|155
1617621000000|2021-04-05 11:10:00|11054.9|11053.9|11052|11051|11055|11054|11051.9|11051|239
1617621300000|2021-04-05 11:15:00|11052.1|11051.1|11053.6|11052.6|11054.7|11053.7|11051.6|11050.7|162
1617621600000|2021-04-05 11:20:00|11053.7|11052.7|11052.5|11051.5|11054.5|11053.5|11051.9|11050.9|157
1617621900000|2021-04-05 11:25:00|11052.6|11051.6|11053.5|11052.5|11053.7|11052.7|11052.3|11051.3|145
1617622200000|2021-04-05 11:30:00|11053.6|11052.6|11050.6|11049.6|11053.9|11052.9|11048.6|11047.9|290
1617622500000|2021-04-05 11:35:00|11050.7|11049.7|11049.6|11048.6|11050.7|11049.7|11049.3|11048.3|172
1617622800000|2021-04-05 11:40:00|11049.5|11048.5|11048.5|11047.5|11050|11049|11047.8|11046.8|227
1617623100000|2021-04-05 11:45:00|11048.4|11047.4|11046.6|11045.6|11048.6|11047.8|11045.7|11044.7|236
1617623400000|2021-04-05 11:50:00|11046.7|11045.7|11049.4|11048.4|11049.9|11048.9|11046.7|11045.7|240
1617623700000|2021-04-05 11:55:00|11049.2|11048.5|11049.9|11049.2|11050.7|11049.7|11048.8|11048|206
1617624000000|2021-04-05 12:00:00|11049.8|11049.1|11051.2|11050.2|11052.5|11051.6|11049.3|11048.4|367
1617624300000|2021-04-05 12:05:00|11051.1|11050.1|11051.6|11050.6|11051.7|11050.7|11050.3|11049.3|179
1617624600000|2021-04-05 12:10:00|11051.7|11050.7|11050.7|11049.7|11053.1|11052.2|11050.4|11049.4|216
1617624900000|2021-04-05 12:15:00|11050.8|11049.8|11051.2|11050.2|11052.1|11051.1|11049.9|11048.9|234
1617625200000|2021-04-05 12:20:00|11051.1|11050.1|11051.1|11050.1|11053.6|11052.6|11050.8|11049.8|243
1617625500000|2021-04-05 12:25:00|11051.2|11050.2|11050.5|11049.5|11051.7|11050.7|11048.8|11047.8|265
1617625800000|2021-04-05 12:30:00|11050.6|11049.6|11049.2|11048.2|11051.4|11050.4|11049|11048|246
1617626100000|2021-04-05 12:35:00|11049.1|11048.1|11043.1|11042.1|11049.1|11048.1|11042.1|11041.4|412
1617626400000|2021-04-05 12:40:00|11043.2|11042.2|11045.8|11044.8|11047.4|11046.4|11042.6|11041.6|360
1617626700000|2021-04-05 12:45:00|11046|11045.1|11045.5|11044.8|11046.9|11045.9|11045.3|11044.4|248
1617627000000|2021-04-05 12:50:00|11045.7|11044.7|11047.1|11046.1|11047.9|11046.9|11044.2|11043.2|357
1617627300000|2021-04-05 12:55:00|11047|11046|11048.5|11047.5|11049|11048.1|11046.7|11045.7|272
1617627600000|2021-04-05 13:00:00|11048.6|11047.6|11046.8|11045.8|11049.3|11048.3|11044.7|11043.7|302
1617627900000|2021-04-05 13:05:00|11047.1|11046.1|11045.9|11044.9|11047.3|11046.5|11045.5|11044.5|266
1617628200000|2021-04-05 13:10:00|11045.8|11044.8|11044.9|11043.9|11047.4|11046.6|11044|11043|206
1617628500000|2021-04-05 13:15:00|11045.1|11044.1|11044|11043|11046.1|11045.1|11042.2|11041.2|255
1617628800000|2021-04-05 13:20:00|11044.3|11043.3|11044|11043|11044.7|11043.7|11042.2|11041.3|230
1617629100000|2021-04-05 13:25:00|11044.1|11043.1|11044.1|11043.1|11045.6|11044.7|11043.2|11042.2|215
1617629400000|2021-04-05 13:30:00|11044|11043.3|11040.9|11040.2|11044.1|11043.3|11040.8|11039.8|244
1617629700000|2021-04-05 13:35:00|11041|11040|11041.7|11040.7|11042.5|11041.5|11039.7|11038.7|273
1617630000000|2021-04-05 13:40:00|11041.8|11040.8|11040.8|11039.8|11041.9|11040.9|11039|11038|376
1617630300000|2021-04-05 13:45:00|11040.7|11039.7|11032.4|11031.4|11040.7|11039.7|11031.7|11030.7|518
1617630600000|2021-04-05 13:50:00|11032.3|11031.3|11030.5|11029.5|11032.9|11031.9|11029.2|11028.2|463
1617630900000|2021-04-05 13:55:00|11030.4|11029.4|11026.6|11025.6|11031.8|11030.9|11025.9|11024.9|520
1617631200000|2021-04-05 14:00:00|11028.6|11025.5|11016.2|11015.2|11029.2|11027.5|11013.9|11012.9|884
1617631500000|2021-04-05 14:05:00|11016.1|11015.1|11007|11006|11016.5|11015.5|11006|11005|781
1617631800000|2021-04-05 14:10:00|11006.9|11005.9|11009.4|11008.4|11011.4|11010.4|11001.6|11000.8|806
1617632100000|2021-04-05 14:15:00|11009.3|11008.3|11005.6|11004.6|11010|11009|11004.6|11003.8|607
1617632400000|2021-04-05 14:20:00|11005.2|11004.2|11004.7|11003.7|11008|11007|11002.7|11001.8|518
1617632700000|2021-04-05 14:25:00|11004.6|11003.6|11001|11000|11005.1|11004.1|11001|11000|497
1617633000000|2021-04-05 14:30:00|11001.1|11000.1|11002.3|11001.3|11003.4|11002.4|10996.6|10995.6|601
1617633300000|2021-04-05 14:35:00|11001.8|11001.1|11004.1|11003.1|11005.6|11004.6|11001.6|11000.7|480
1617633600000|2021-04-05 14:40:00|11004.4|11003.4|11007.4|11006.4|11008.8|11007.8|11004.3|11003.3|425
1617633900000|2021-04-05 14:45:00|11007|11006.3|11009.2|11008.2|11010.4|11009.4|11004.2|11003.2|524
1617634200000|2021-04-05 14:50:00|11009.3|11008.3|11012.4|11011.4|11014.2|11013.3|11007.7|11006.8|492
1617634500000|2021-04-05 14:55:00|11012.3|11011.6|11013.3|11012.3|11014.5|11013.6|11011.2|11010.2|494
1617634800000|2021-04-05 15:00:00|11013.4|11012.4|11015.5|11014.8|11017.3|11016.3|11012.4|11011.5|597
1617635100000|2021-04-05 15:05:00|11015.2|11014.5|11014.6|11013.6|11017.3|11016.4|11014.4|11013.5|330
1617635400000|2021-04-05 15:10:00|11014.4|11013.7|11016.4|11015.4|11016.5|11015.6|11012.2|11011.3|339
1617635700000|2021-04-05 15:15:00|11016.5|11015.5|11009.4|11008.4|11016.9|11015.9|11009.3|11008.4|329
1617636000000|2021-04-05 15:20:00|11009.3|11008.3|11009|11008|11012|11011.1|11008.4|11007.6|273
1617636300000|2021-04-05 15:25:00|11008.9|11007.9|11012.5|11011.5|11012.9|11011.9|11008.8|11007.8|245
1617636600000|2021-04-05 15:30:00|11012.6|11011.6|11008.7|11007.7|11012.7|11011.9|11008.4|11007.4|239
1617636900000|2021-04-05 15:35:00|11008.8|11007.8|11007.3|11006.3|11012.3|11011.4|11006.2|11005.2|299
1617637200000|2021-04-05 15:40:00|11007.2|11006.2|11009.5|11008.5|11010.5|11009.5|11007.2|11006.2|315
1617637500000|2021-04-05 15:45:00|11009.7|11008.8|11010.8|11010.1|11011.7|11010.7|11008.5|11007.6|305
1617637800000|2021-04-05 15:50:00|11011|11010|11008.5|11007.8|11011|11010|11007.2|11006.3|288
1617638100000|2021-04-05 15:55:00|11008.7|11007.7|11008.9|11007.9|11009.2|11008.4|11007|11006|304
1617638400000|2021-04-05 16:00:00|11009.1|11008.1|11009.5|11008.5|11010.5|11009.5|11008.7|11007.7|179
1617638700000|2021-04-05 16:05:00|11009.6|11008.6|11011|11010|11011.2|11010.2|11009.2|11008.3|167
1617639000000|2021-04-05 16:10:00|11010.8|11010.1|11012.8|11011.8|11013|11012|11010.8|11010|130
1617639300000|2021-04-05 16:15:00|11012.7|11012|11012.5|11011.5|11013|11012.1|11011.3|11010.5|154
1617639600000|2021-04-05 16:20:00|11012.4|11011.4|11011.8|11010.8|11012.4|11011.5|11010.9|11010|194
1617639900000|2021-04-05 16:25:00|11011.7|11010.7|11010.1|11009.1|11012.9|11011.9|11010|11009.1|195
1617640200000|2021-04-05 16:30:00|11010.2|11009.2|11010|11009.3|11010.8|11009.8|11009.5|11008.5|177
1617640500000|2021-04-05 16:35:00|11010.1|11009.1|11011.1|11010.4|11011.7|11010.7|11009.6|11008.6|182
1617640800000|2021-04-05 16:40:00|11010.8|11010.1|11011|11010|11011.8|11010.8|11009.6|11008.6|191
1617641100000|2021-04-05 16:45:00|11010.9|11009.9|11009.5|11008.5|11011|11010|11009.2|11008.2|97
1617641400000|2021-04-05 16:50:00|11009.4|11008.4|11009.7|11008.7|11010.3|11009.3|11008.6|11007.6|135
1617641700000|2021-04-05 16:55:00|11009.8|11008.8|11010|11009|11010|11009.1|11008.6|11007.7|147
1617642000000|2021-04-05 17:00:00|11010.2|11009.2|11012.1|11011.1|11012.6|11011.9|11010|11009.1|169
1617642300000|2021-04-05 17:05:00|11012.2|11011.2|11011.5|11010.5|11012.2|11011.2|11010.7|11009.8|199
1617642600000|2021-04-05 17:10:00|11011.3|11010.3|11011.8|11010.8|11012.1|11011.2|11011.2|11010.2|279
1617642900000|2021-04-05 17:15:00|11011.9|11010.9|11009.4|11008.4|11012|11011|11009.2|11008.3|193
1617643200000|2021-04-05 17:20:00|11009.5|11008.5|11009.9|11008.9|11011.2|11010.4|11009.1|11008.3|131
1617643500000|2021-04-05 17:25:00|11009.7|11009|11008.9|11008.2|11010.1|11009.3|11008.8|11008|135
1617643800000|2021-04-05 17:30:00|11009.1|11008.4|11009.1|11008.1|11009.8|11008.9|11008.7|11007.7|216
1617644100000|2021-04-05 17:35:00|11009|11008|11013.4|11012.4|11014.3|11013.3|11008.8|11007.9|309
1617644400000|2021-04-05 17:40:00|11013.5|11012.5|11012|11011.3|11014|11013|11011.9|11011.1|159
1617644700000|2021-04-05 17:45:00|11012.1|11011.4|11012.7|11011.7|11013.5|11012.5|11012.1|11011.2|184
1617645000000|2021-04-05 17:50:00|11012.6|11011.6|11013.7|11012.7|11013.8|11012.9|11012.6|11011.6|159
1617645300000|2021-04-05 17:55:00|11013.8|11012.8|11013.1|11012.1|11014.4|11013.5|11012.2|11011.3|323
1617645600000|2021-04-05 18:00:00|11013|11012|11015|11014|11016|11015|11013|11012|245
1617645900000|2021-04-05 18:05:00|11015.1|11014.1|11014.7|11013.7|11015.9|11015.1|11014.6|11013.7|114
1617646200000|2021-04-05 18:10:00|11014.8|11013.8|11015.8|11014.8|11016|11015.1|11014.8|11013.8|164
1617646500000|2021-04-05 18:15:00|11015.7|11014.7|11015.9|11015.2|11016.2|11015.3|11015.4|11014.5|144
1617646800000|2021-04-05 18:20:00|11016.1|11015.4|11017.2|11016.2|11019.1|11018.1|11015.6|11014.8|192
1617647100000|2021-04-05 18:25:00|11017.1|11016.4|11018.2|11017.2|11018.4|11017.5|11016.7|11015.7|143
1617647400000|2021-04-05 18:30:00|11017.9|11016.9|11018.3|11017.3|11018.4|11017.5|11016.9|11015.9|136
1617647700000|2021-04-05 18:35:00|11018.4|11017.4|11017.5|11016.5|11019.1|11018.1|11017.4|11016.4|137
1617648000000|2021-04-05 18:40:00|11017.4|11016.4|11017.7|11016.7|11017.9|11016.9|11016.6|11015.6|134
1617648300000|2021-04-05 18:45:00|11017.8|11017.1|11018.2|11017.2|11018.7|11017.7|11017.1|11016.2|118
1617648600000|2021-04-05 18:50:00|11018.3|11017.3|11017.8|11016.8|11018.8|11017.9|11016.4|11015.7|197
1617648900000|2021-04-05 18:55:00|11017.7|11016.7|11017.8|11016.8|11018.2|11017.4|11015.8|11014.9|280
1617649200000|2021-04-05 19:00:00|11018|11017|11019.4|11018.4|11019.5|11018.5|11016.5|11015.5|340
1617649500000|2021-04-05 19:05:00|11019.7|11018.7|11022.4|11021.7|11022.8|11021.8|11019.5|11018.6|269
1617649800000|2021-04-05 19:10:00|11022.3|11021.3|11023.6|11022.6|11023.9|11023|11021.1|11020.2|158
1617650100000|2021-04-05 19:15:00|11023.3|11022.3|11024.5|11023.5|11024.7|11023.7|11023.1|11022.2|246
1617650400000|2021-04-05 19:20:00|11024.1|11023.1|11023.7|11022.7|11025.5|11024.7|11023.5|11022.5|207
1617650700000|2021-04-05 19:25:00|11023.6|11022.6|11023.9|11022.9|11024.8|11023.8|11023.5|11022.6|155
1617651000000|2021-04-05 19:30:00|11023.8|11022.8|11024|11023|11024.3|11023.3|11022.7|11021.8|132
1617651300000|2021-04-05 19:35:00|11023.9|11022.9|11022.1|11021.1|11024.4|11023.6|11021.9|11020.9|132
1617651600000|2021-04-05 19:40:00|11022.2|11021.2|11022.4|11021.4|11022.8|11021.9|11021.6|11020.7|121
1617651900000|2021-04-05 19:45:00|11022.5|11021.5|11021.7|11020.7|11022.9|11022.1|11021.6|11020.6|134
1617652200000|2021-04-05 19:50:00|11021.8|11020.8|11020.2|11019.5|11022.2|11021.2|11020|11019|153
1617652500000|2021-04-05 19:55:00|11020.3|11019.3|11018.7|11017.7|11021.6|11020.7|11018.7|11017.7|149
1617652800000|2021-04-05 20:00:00|11018.6|11017.6|11020.1|11019.1|11020.1|11019.3|11018.4|11017.4|168
1617653100000|2021-04-05 20:05:00|11019.9|11018.9|11021.4|11020.4|11021.6|11020.7|11019.8|11018.9|104
1617653400000|2021-04-05 20:10:00|11021.6|11020.6|11021.8|11020.8|11022.1|11021.1|11021.3|11020.3|136
1617653700000|2021-04-05 20:15:00|11021.7|11020.7|11020.6|11019.6|11021.9|11020.9|11020.5|11019.5|265
1617654000000|2021-04-05 20:20:00|11021|11020|11022.4|11021.4|11023.2|11022.2|11020.9|11019.9|141
1617654300000|2021-04-05 20:25:00|11022.3|11021.3|11021.8|11020.8|11022.3|11021.4|11021.2|11020.2|114
1617654600000|2021-04-05 20:30:00|11021.7|11020.7|11022.1|11021.1|11022.3|11021.3|11021.5|11020.5|137
1617654900000|2021-04-05 20:35:00|11022|11021.3|11021.5|11020.5|11022.6|11021.7|11020.9|11019.9|93
1617655200000|2021-04-05 20:40:00|11021|11020|11021.2|11020.2|11021.3|11020.4|11020.7|11019.9|56
1617655500000|2021-04-05 20:45:00|11021.1|11020.1|11018.6|11017.6|11021.5|11020.5|11018.5|11017.5|180
1617655800000|2021-04-05 20:50:00|11018.7|11017.7|11018.6|11017.6|11019.4|11018.4|11018.3|11017.3|132
1617656100000|2021-04-05 20:55:00|11018.7|11017.7|11018.4|11017.4|11019.1|11018.1|11018.2|11017.2|100
1617656400000|2021-04-05 21:00:00|11019.9|11016.2|11022|11016.9|11022.5|11017.2|11019.9|11015.1|36
1617656700000|2021-04-05 21:05:00|11020.9|11017.2|11017.7|11011.7|11023.6|11017.6|11014.6|11008.6|223
1617657000000|2021-04-05 21:10:00|11017.6|11011.6|11018.6|11016.1|11019.7|11016.3|11017.4|11011.4|400
1617657300000|2021-04-05 21:15:00|11018.2|11016.2|11018.4|11016.3|11019|11016.5|11017.7|11015.7|537
1617657600000|2021-04-05 21:20:00|11017.7|11016.2|11017.9|11015.2|11019.1|11016.3|11015.9|11009.9|428
1617657900000|2021-04-05 21:25:00|11017.8|11015.1|11018.1|11015.7|11018.3|11016|11017|11015.1|256
1617658200000|2021-04-05 21:30:00|11017.4|11015.8|11017.4|11015.5|11018.4|11015.9|11016.4|11015|331
1617658500000|2021-04-05 21:35:00|11017.3|11015.4|11017.4|11015.6|11017.9|11016|11016.6|11015|214
1617658800000|2021-04-05 21:40:00|11018|11015.8|11017.9|11015.2|11018.2|11016.1|11016.6|11015.1|292
1617659100000|2021-04-05 21:45:00|11018|11015.1|11018.1|11015.1|11018.3|11015.8|11016.1|11014.9|335
1617659400000|2021-04-05 21:50:00|11017.9|11015|11017.7|11015.3|11018.3|11016.2|11016.6|11015|422
1617659700000|2021-04-05 21:55:00|11017.8|11015.4|11016.5|11013.7|11018.3|11016|11016.2|11013.2|599
1617660000000|2021-04-05 22:00:00|11017|11013.8|11017.1|11016.1|11019.2|11016.9|11016.6|11013.5|519
1617660300000|2021-04-05 22:05:00|11017.2|11016.2|11018|11017|11018.1|11017|11016.9|11015.9|162
1617660600000|2021-04-05 22:10:00|11017.9|11016.9|11018.6|11017.6|11018.7|11017.7|11017.9|11016.6|150
1617660900000|2021-04-05 22:15:00|11018.5|11017.5|11019.5|11018.5|11019.6|11018.6|11018.4|11017.4|161
1617661200000|2021-04-05 22:20:00|11019.6|11018.6|11019.2|11018.2|11020.2|11019.2|11019.1|11018.1|84
1617661500000|2021-04-05 22:25:00|11019.3|11018.3|11018.9|11017.9|11019.4|11018.4|11018.9|11017.9|76
1617661800000|2021-04-05 22:30:00|11019|11018|11020.3|11019.3|11021.9|11020.9|11018.7|11017.7|174
1617662100000|2021-04-05 22:35:00|11020.2|11019.2|11019.2|11018.2|11020.6|11019.6|11018.3|11017.3|231
1617662400000|2021-04-05 22:40:00|11019.1|11018.1|11021.7|11020.7|11021.9|11020.9|11018.9|11017.9|170
1617662700000|2021-04-05 22:45:00|11021.6|11020.6|11022.2|11021.2|11022.4|11021.4|11021.3|11020.3|148
1617663000000|2021-04-05 22:50:00|11022.3|11021.3|11022.3|11021.3|11022.4|11021.4|11021.2|11020.2|138
1617663300000|2021-04-05 22:55:00|11022.5|11021.5|11023.1|11022.1|11023.4|11022.4|11021.9|11020.9|120
1617663600000|2021-04-05 23:00:00|11022.9|11021.9|11021.7|11020.7|11022.9|11021.9|11021|11020|97
1617663900000|2021-04-05 23:05:00|11021.6|11020.6|11020.4|11019.4|11021.7|11020.7|11019.9|11018.9|185
1617664200000|2021-04-05 23:10:00|11020.5|11019.5|11021.2|11020.2|11021.2|11020.4|11020.3|11019.4|99
1617664500000|2021-04-05 23:15:00|11020.9|11019.9|11020.9|11020.2|11021.2|11020.2|11020.2|11019.3|109
1617664800000|2021-04-05 23:20:00|11020.8|11020.1|11020.6|11019.6|11021.1|11020.3|11020.4|11019.4|99
1617665100000|2021-04-05 23:25:00|11020.5|11019.5|11020|11019|11020.6|11019.6|11019.8|11018.8|157
1617665400000|2021-04-05 23:30:00|11019.9|11018.9|11016.6|11015.6|11020.5|11019.5|11016.5|11015.5|141
1617665700000|2021-04-05 23:35:00|11016.7|11015.7|11017.7|11016.7|11017.8|11016.8|11016.5|11015.5|170
1617666000000|2021-04-05 23:40:00|11017.6|11016.6|11017.6|11016.6|11018.6|11017.6|11017.1|11016.2|128
1617666300000|2021-04-05 23:45:00|11017.7|11016.7|11019|11018|11019.7|11018.7|11017.3|11016.3|180
1617666600000|2021-04-05 23:50:00|11019.1|11018.1|11019.5|11018.5|11021.1|11020.2|11019.1|11018.1|149
1617666900000|2021-04-05 23:55:00|11019.4|11018.4|11020|11019|11020|11019|11018.4|11017.4|176
1617667200000|2021-04-06 00:00:00|11019.9|11018.9|11016.8|11015.8|11021|11020|11015.1|11014.1|429
1617667500000|2021-04-06 00:05:00|11016.7|11015.7|11014.6|11013.6|11016.7|11015.7|11013.3|11012.3|383
1617667800000|2021-04-06 00:10:00|11014.5|11013.8|11016.8|11015.8|11019|11018.1|11014.5|11013.8|318
1617668100000|2021-04-06 00:15:00|11017.1|11016.1|11019.9|11018.9|11019.9|11018.9|11017.1|11016.1|254
1617668400000|2021-04-06 00:20:00|11019.8|11018.8|11021.4|11020.4|11021.7|11020.7|11019.8|11018.8|181
1617668700000|2021-04-06 00:25:00|11021.2|11020.5|11021.6|11020.6|11023.3|11022.4|11021|11020.1|215
1617669000000|2021-04-06 00:30:00|11021.5|11020.5|11021.6|11020.6|11021.7|11020.8|11020.2|11019.2|204
1617669300000|2021-04-06 00:35:00|11021.8|11020.8|11026.8|11025.8|11027.4|11026.5|11021.3|11020.5|280
1617669600000|2021-04-06 00:40:00|11026.7|11025.7|11029|11028|11029.6|11028.7|11026.2|11025.2|268
1617669900000|2021-04-06 00:45:00|11028.9|11027.9|11027.4|11026.7|11029.1|11028.1|11026.2|11025.2|255
1617670200000|2021-04-06 00:50:00|11027.5|11026.8|11027.9|11026.9|11030.3|11029.3|11026.5|11025.5|406
1617670500000|2021-04-06 00:55:00|11028|11027|11026.8|11026.1|11028.4|11027.4|11025.6|11024.6|428
1617670800000|2021-04-06 01:00:00|11026.7|11026|11027|11026|11027.9|11026.9|11025|11024.2|325
1617671100000|2021-04-06 01:05:00|11027.1|11026.1|11031.1|11030.1|11032.2|11031.3|11026.4|11025.4|366
1617671400000|2021-04-06 01:10:00|11031.2|11030.2|11028.8|11027.8|11031.6|11030.6|11028.6|11027.6|221
1617671700000|2021-04-06 01:15:00|11028.7|11027.7|11028.8|11028.1|11029.8|11029|11027.7|11026.8|207
1617672000000|2021-04-06 01:20:00|11028.7|11028|11026.2|11025.2|11029.1|11028.2|11025.9|11025|230
1617672300000|2021-04-06 01:25:00|11026.1|11025.1|11025.1|11024.1|11026.7|11025.8|11023.7|11023|280
1617672600000|2021-04-06 01:30:00|11025.3|11024.3|11025.7|11024.7|11025.9|11025|11024.2|11023.4|266
1617672900000|2021-04-06 01:35:00|11025.8|11024.8|11025.6|11024.6|11026.7|11025.7|11025.1|11024.2|260
1617673200000|2021-04-06 01:40:00|11025.7|11024.7|11022.7|11021.7|11025.8|11025.1|11022.6|11021.6|238
1617673500000|2021-04-06 01:45:00|11022.5|11021.8|11022.1|11021.1|11024.2|11023.2|11021.8|11020.8|220
1617673800000|2021-04-06 01:50:00|11022|11021|11022.8|11021.8|11022.8|11021.9|11020.4|11019.6|301
1617674100000|2021-04-06 01:55:00|11022.7|11021.7|11024.8|11023.8|11024.8|11024|11022.2|11021.2|315
1617674400000|2021-04-06 02:00:00|11024.7|11023.7|11026.3|11025.3|11026.5|11025.6|11024.5|11023.7|262
1617674700000|2021-04-06 02:05:00|11026.4|11025.4|11026.5|11025.5|11028.2|11027.2|11026.3|11025.4|353
1617675000000|2021-04-06 02:10:00|11026.4|11025.4|11027.5|11026.5|11027.5|11026.5|11026|11025.2|275
1617675300000|2021-04-06 02:15:00|11027.6|11026.6|11028.9|11027.9|11029.2|11028.3|11026.4|11025.5|335
1617675600000|2021-04-06 02:20:00|11029|11028|11030.5|11029.5|11031.3|11030.3|11028|11027|355
1617675900000|2021-04-06 02:25:00|11030.4|11029.4|11032.5|11031.5|11033|11032.3|11029.9|11028.9|381
1617676200000|2021-04-06 02:30:00|11032.4|11031.4|11033.1|11032.1|11033.8|11032.9|11031.8|11030.9|444
1617676500000|2021-04-06 02:35:00|11033|11032|11032.4|11031.4|11033.7|11032.7|11031.6|11030.7|250
1617676800000|2021-04-06 02:40:00|11032.2|11031.2|11033.6|11032.9|11034.2|11033.3|11031.2|11030.2|330
1617677100000|2021-04-06 02:45:00|11033.7|11033|11032.5|11031.5|11035.2|11034.4|11032.3|11031.3|261
1617677400000|2021-04-06 02:50:00|11032.8|11031.8|11034.8|11034.1|11035.2|11034.5|11032.7|11031.7|211
1617677700000|2021-04-06 02:55:00|11035.2|11034.5|11035|11034.3|11036.3|11035.3|11034.8|11033.9|219
1617678000000|2021-04-06 03:00:00|11034.9|11034.2|11035.8|11034.8|11036.1|11035.1|11033.5|11032.5|232
1617678300000|2021-04-06 03:05:00|11035.7|11034.7|11038.2|11037.2|11038.7|11037.7|11035.1|11034.1|277
1617678600000|2021-04-06 03:10:00|11038.1|11037.1|11038.5|11037.5|11039.9|11039|11038.1|11037.1|263
1617678900000|2021-04-06 03:15:00|11038.6|11037.6|11038.4|11037.7|11039|11038.3|11038.3|11037.4|164
1617679200000|2021-04-06 03:20:00|11038.3|11037.6|11038.6|11037.6|11039.2|11038.4|11038|11037.3|184
1617679500000|2021-04-06 03:25:00|11038.7|11037.7|11040.1|11039.1|11041.1|11040.1|11038.6|11037.6|266
1617679800000|2021-04-06 03:30:00|11040.2|11039.2|11040.5|11039.5|11040.7|11039.9|11038.4|11037.5|311
1617680100000|2021-04-06 03:35:00|11040.6|11039.6|11039.6|11038.6|11040.6|11039.6|11038.5|11037.5|331
1617680400000|2021-04-06 03:40:00|11039.4|11038.4|11040.2|11039.5|11040.4|11039.6|11038.9|11037.9|237
1617680700000|2021-04-06 03:45:00|11040.4|11039.7|11040.4|11039.7|11040.8|11039.9|11039.5|11038.6|258
1617681000000|2021-04-06 03:50:00|11040.5|11039.8|11036.5|11035.8|11041|11040.1|11036.2|11035.3|447
1617681300000|2021-04-06 03:55:00|11036.6|11035.9|11036.6|11035.6|11038.3|11037.3|11035.7|11034.7|274
1617681600000|2021-04-06 04:00:00|11036.7|11035.7|11037.9|11037.2|11038.5|11037.6|11036.3|11035.4|274
1617681900000|2021-04-06 04:05:00|11038|11037.3|11034.4|11033.4|11038.1|11037.3|11034.1|11033.1|255
1617682200000|2021-04-06 04:10:00|11034.5|11033.5|11033.2|11032.2|11035.3|11034.5|11032.7|11031.8|314
1617682500000|2021-04-06 04:15:00|11033.3|11032.3|11031.3|11030.3|11033.3|11032.4|11030.9|11030.1|224
1617682800000|2021-04-06 04:20:00|11031.2|11030.2|11031|11030|11033.2|11032.4|11030.3|11029.4|257
1617683100000|2021-04-06 04:25:00|11031.1|11030.1|11028.4|11027.4|11031.1|11030.1|11027.8|11026.9|215
1617683400000|2021-04-06 04:30:00|11028.3|11027.3|11027|11026|11028.7|11027.8|11026.4|11025.5|212
1617683700000|2021-04-06 04:35:00|11026.9|11025.9|11025.7|11025|11027.2|11026.2|11024.8|11023.8|270
1617684000000|2021-04-06 04:40:00|11025.6|11024.9|11026.2|11025.2|11026.4|11025.5|11024.8|11023.8|166
1617684300000|2021-04-06 04:45:00|11026.3|11025.3|11026.5|11025.5|11026.9|11025.9|11024.5|11023.7|255
1617684600000|2021-04-06 04:50:00|11026.4|11025.4|11026.3|11025.6|11027|11026.1|11025|11024.1|252
1617684900000|2021-04-06 04:55:00|11026.4|11025.7|11025.7|11024.7|11027|11026.2|11023.7|11022.7|274
1617685200000|2021-04-06 05:00:00|11025.8|11024.8|11022.5|11021.5|11026|11025.2|11020.9|11020.2|215
1617685500000|2021-04-06 05:05:00|11022.4|11021.4|11018.7|11017.7|11022.6|11021.6|11018|11017|230
1617685800000|2021-04-06 05:10:00|11018.6|11017.6|11020.7|11019.7|11020.8|11019.9|11017.9|11017|230
1617686100000|2021-04-06 05:15:00|11020.8|11020.1|11016|11015|11021|11020.1|11015.4|11014.5|252
1617686400000|2021-04-06 05:20:00|11015.8|11015.1|11019.4|11018.4|11020.8|11019.9|11015.5|11014.8|256
1617686700000|2021-04-06 05:25:00|11019.5|11018.5|11021.3|11020.3|11021.7|11020.7|11019.1|11018.2|335
1617687000000|2021-04-06 05:30:00|11021.4|11020.4|11022.1|11021.1|11023.1|11022.2|11020.4|11019.5|282
1617687300000|2021-04-06 05:35:00|11022.3|11021.6|11023|11022|11023.5|11022.7|11021.9|11021.2|266
1617687600000|2021-04-06 05:40:00|11023.1|11022.1|11022.9|11021.9|11024.2|11023.2|11022.6|11021.6|226
1617687900000|2021-04-06 05:45:00|11023.1|11022.1|11020.7|11019.7|11023.7|11022.9|11020|11019|325
1617688200000|2021-04-06 05:50:00|11020.8|11019.8|11021.6|11020.6|11021.9|11021.1|11019|11018|249
1617688500000|2021-04-06 05:55:00|11021.5|11020.5|11017.2|11016.2|11021.7|11020.8|11015.2|11014.2|326
1617688800000|2021-04-06 06:00:00|11017.3|11016.3|11018.4|11017.4|11020.3|11019.3|11015.5|11014.5|422
1617689100000|2021-04-06 06:05:00|11018.5|11017.5|11019.6|11018.6|11020.6|11019.7|11016.9|11016|333
1617689400000|2021-04-06 06:10:00|11019.5|11018.5|11016.8|11015.8|11019.7|11018.7|11016.5|11015.5|418
1617689700000|2021-04-06 06:15:00|11017|11016.1|11022.2|11021.2|11023.2|11022.3|11016.8|11015.8|465
1617690000000|2021-04-06 06:20:00|11022.1|11021.1|11023.2|11022.2|11023.3|11022.4|11021.3|11020.4|304
1617690300000|2021-04-06 06:25:00|11023.3|11022.3|11023.3|11022.3|11025|11024.1|11021.7|11020.8|307
1617690600000|2021-04-06 06:30:00|11023.4|11022.4|11026.9|11025.9|11028.1|11027.2|11023.4|11022.4|377
1617690900000|2021-04-06 06:35:00|11027|11026|11028.6|11027.6|11029|11028|11026.4|11025.4|233
1617691200000|2021-04-06 06:40:00|11028.5|11027.5|11030.6|11029.6|11031.2|11030.4|11026.7|11025.7|329
1617691500000|2021-04-06 06:45:00|11030.5|11029.5|11031.7|11030.7|11033|11032.1|11030.3|11029.4|385
1617691800000|2021-04-06 06:50:00|11031.6|11030.6|11030.7|11029.7|11031.7|11031|11029.3|11028.3|405
1617692100000|2021-04-06 06:55:00|11030.6|11029.6|11031.7|11030.7|11033.6|11032.9|11030.4|11029.5|348
1617692400000|2021-04-06 07:00:00|11031.9|11031.2|11035.2|11034.2|11035.6|11034.9|11031.9|11031.2|485
1617692700000|2021-04-06 07:05:00|11035.1|11034.1|11034.2|11033.2|11036.9|11035.9|11034|11033|531
1617693000000|2021-04-06 07:10:00|11034.1|11033.4|11036|11035|11036|11035.2|11033.2|11032.2|411
1617693300000|2021-04-06 07:15:00|11035.8|11035.1|11038.5|11037.5|11039.2|11038.2|11035.8|11034.9|484
1617693600000|2021-04-06 07:20:00|11038.4|11037.4|11039.1|11038.1|11039.7|11038.9|11037.5|11036.5|393
1617693900000|2021-04-06 07:25:00|11039|11038|11038.6|11037.6|11039.6|11038.9|11036.6|11035.6|409
1617694200000|2021-04-06 07:30:00|11038.5|11037.5|11037.4|11036.4|11039.4|11038.5|11037.2|11036.3|361
1617694500000|2021-04-06 07:35:00|11037.5|11036.5|11033.5|11032.8|11037.6|11036.7|11032.4|11031.6|520
1617694800000|2021-04-06 07:40:00|11033.7|11033|11031.6|11030.6|11034|11033|11031.2|11030.2|385
1617695100000|2021-04-06 07:45:00|11031.5|11030.5|11034.4|11033.4|11035.9|11035.1|11031.1|11030.2|402
1617695400000|2021-04-06 07:50:00|11034.6|11033.6|11032.1|11031.1|11034.7|11033.7|11031.7|11030.8|372
1617695700000|2021-04-06 07:55:00|11031.9|11030.9|11030.2|11029.2|11032|11031.1|11030.1|11029.2|413
1617696000000|2021-04-06 08:00:00|11030.3|11029.3|11032.1|11031.1|11033.7|11032.7|11030.2|11029.3|451
1617696300000|2021-04-06 08:05:00|11032.2|11031.2|11032.1|11031.1|11032.7|11031.7|11030.9|11030.1|289
1617696600000|2021-04-06 08:10:00|11031.9|11030.9|11030.5|11029.5|11032|11031|11028.7|11027.8|342
1617696900000|2021-04-06 08:15:00|11030.6|11029.6|11032.7|11031.7|11033.7|11032.7|11029.7|11028.7|358
1617697200000|2021-04-06 08:20:00|11032.8|11031.8|11035.3|11034.6|11036.6|11035.6|11032.1|11031.1|288
1617697500000|2021-04-06 08:25:00|11035.4|11034.4|11036|11035|11036.3|11035.5|11035|11034.1|316
1617697800000|2021-04-06 08:30:00|11035.7|11034.9|11038.8|11037.8|11039.1|11038.1|11034.3|11033.5|347
1617698100000|2021-04-06 08:35:00|11038.9|11038.2|11046.1|11045.1|11048.1|11047.2|11038.7|11037.7|704
1617698400000|2021-04-06 08:40:00|11045.9|11044.9|11046.7|11045.7|11048.4|11047.6|11045.2|11044.4|411
1617698700000|2021-04-06 08:45:00|11046.6|11045.6|11044.2|11043.5|11047.7|11046.8|11044.1|11043.3|360
1617699000000|2021-04-06 08:50:00|11044.3|11043.6|11038.2|11037.2|11045.1|11044.2|11037.9|11037.2|607
1617699300000|2021-04-06 08:55:00|11038.3|11037.3|11040.6|11039.6|11041.2|11040.5|11038.1|11037.1|360
1617699600000|2021-04-06 09:00:00|11040.5|11039.8|11046.7|11045.7|11046.8|11045.9|11040.1|11039.1|397
1617699900000|2021-04-06 09:05:00|11046.8|11045.8|11042.8|11042.1|11047.8|11046.9|11042.5|11041.5|373
1617700200000|2021-04-06 09:10:00|11042.9|11042.2|11042.7|11041.7|11044.7|11043.7|11041.1|11040.2|350
1617700500000|2021-04-06 09:15:00|11042.6|11041.6|11043.2|11042.2|11044.9|11043.9|11042|11041|256
1617700800000|2021-04-06 09:20:00|11043.1|11042.1|11043.8|11043.1|11046.6|11045.7|11043|11042.1|297
1617701100000|2021-04-06 09:25:00|11043.7|11043|11047|11046|11047.1|11046.1|11043.1|11042.2|307
1617701400000|2021-04-06 09:30:00|11046.9|11046.2|11047.8|11046.8|11048.3|11047.5|11045.2|11044.2|418
1617701700000|2021-04-06 09:35:00|11047.7|11047|11049.2|11048.5|11050.4|11049.6|11047|11046.2|347
1617702000000|2021-04-06 09:40:00|11049.1|11048.4|11049.8|11048.8|11050.4|11049.7|11048.3|11047.3|235
1617702300000|2021-04-06 09:45:00|11049.9|11048.9|11046.3|11045.6|11050.6|11049.6|11046|11045.1|401
1617702600000|2021-04-06 09:50:00|11046.4|11045.4|11050.2|11049.2|11050.4|11049.4|11046.1|11045.2|315
1617702900000|2021-04-06 09:55:00|11050.1|11049.1|11050|11049|11052.6|11051.7|11049.7|11048.7|349
1617703200000|2021-04-06 10:00:00|11050.1|11049.3|11050|11049|11051.1|11050.3|11049.4|11048.5|268
1617703500000|2021-04-06 10:05:00|11050.1|11049.1|11047.9|11047.2|11051.3|11050.4|11047.5|11046.6|328
1617703800000|2021-04-06 10:10:00|11048.1|11047.1|11051.4|11050.4|11052.3|11051.3|11048|11047.1|284
1617704100000|2021-04-06 10:15:00|11051.3|11050.3|11050.9|11049.9|11052.7|11051.8|11050.6|11049.6|311
1617704400000|2021-04-06 10:20:00|11051|11050|11053.6|11052.6|11053.7|11052.7|11050.6|11049.6|243
1617704700000|2021-04-06 10:25:00|11053.7|11052.7|11053.9|11052.9|11054.2|11053.2|11052.5|11051.5|233
1617705000000|2021-04-06 10:30:00|11053.8|11052.8|11054.5|11053.5|11055.7|11054.7|11053.6|11052.6|210
1617705300000|2021-04-06 10:35:00|11054.6|11053.6|11054.1|11053.1|11055.1|11054.1|11053.3|11052.4|249
1617705600000|2021-04-06 10:40:00|11054.2|11053.2|11052.9|11051.9|11055.3|11054.4|11052.8|11051.8|215
1617705900000|2021-04-06 10:45:00|11053|11052|11052.3|11051.3|11053.2|11052.2|11051.5|11050.6|242
1617706200000|2021-04-06 10:50:00|11052.2|11051.2|11052.5|11051.5|11053.3|11052.3|11050.7|11049.8|280
1617706500000|2021-04-06 10:55:00|11052.6|11051.6|11053.1|11052.1|11053.7|11052.7|11051.6|11050.6|201
1617706800000|2021-04-06 11:00:00|11053.2|11052.2|11050.5|11049.8|11054.1|11053.3|11049.7|11048.7|249
1617707100000|2021-04-06 11:05:00|11050.6|11049.6|11048.6|11047.6|11050.8|11049.9|11047.1|11046.1|264
1617707400000|2021-04-06 11:10:00|11048.4|11047.7|11047.7|11046.7|11050|11049.1|11047.2|11046.3|270
1617707700000|2021-04-06 11:15:00|11047.6|11046.6|11048.9|11047.9|11049.9|11049|11046.8|11046|255
1617708000000|2021-04-06 11:20:00|11048.8|11047.8|11049.3|11048.3|11049.4|11048.6|11048.3|11047.4|205
1617708300000|2021-04-06 11:25:00|11049.2|11048.2|11047.5|11046.5|11049.3|11048.4|11047.4|11046.4|160
1617708600000|2021-04-06 11:30:00|11047.3|11046.3|11047.3|11046.3|11048.4|11047.7|11045.4|11044.6|235
1617708900000|2021-04-06 11:35:00|11047.2|11046.2|11045.7|11044.7|11047.4|11046.6|11045.4|11044.5|221
1617709200000|2021-04-06 11:40:00|11045.6|11044.6|11043.3|11042.3|11045.6|11044.6|11043.1|11042.2|254
1617709500000|2021-04-06 11:45:00|11043.6|11042.6|11042.1|11041.4|11043.8|11042.9|11041.1|11040.2|191
1617709800000|2021-04-06 11:50:00|11042|11041.3|11035.5|11034.8|11043.2|11042.2|11035.4|11034.5|326
1617710100000|2021-04-06 11:55:00|11035.7|11034.7|11034.9|11034.2|11036.4|11035.6|11032.4|11031.7|443
1617710400000|2021-04-06 12:00:00|11034.8|11034.1|11032.7|11031.7|11034.9|11034.1|11031.4|11030.5|456
1617710700000|2021-04-06 12:05:00|11032.5|11031.8|11028.2|11027.2|11032.8|11032|11027.6|11026.6|367
1617711000000|2021-04-06 12:10:00|11027.9|11027.1|11029.3|11028.3|11030.4|11029.5|11026.4|11025.5|383
1617711300000|2021-04-06 12:15:00|11029.1|11028.4|11027.7|11027|11030.3|11029.4|11027.2|11026.2|411
1617711600000|2021-04-06 12:20:00|11027.6|11026.9|11020.4|11019.7|11028.3|11027.5|11020.3|11019.6|446
1617711900000|2021-04-06 12:25:00|11020.5|11019.8|11012.8|11011.8|11020.5|11019.8|11010.8|11009.9|625
1617712200000|2021-04-06 12:30:00|11012.7|11011.7|11015.2|11014.2|11018.7|11017.8|11012.7|11011.7|516
1617712500000|2021-04-06 12:35:00|11015.3|11014.3|11003.6|11002.6|11017.4|11016.4|10999.4|10998.4|740
1617712800000|2021-04-06 12:40:00|11003.5|11002.5|11003.8|11002.8|11006.5|11005.5|10998|10997|770
1617713100000|2021-04-06 12:45:00|11004.1|11003.1|10988.4|10987.4|11004.4|11003.4|10988|10987|708
1617713400000|2021-04-06 12:50:00|10988.3|10987.3|10994.4|10993.4|10995.1|10994.1|10987.9|10986.9|698
1617713700000|2021-04-06 12:55:00|10994.3|10993.3|10991|10990|10994.9|10993.9|10990.1|10989.4|615
1617714000000|2021-04-06 13:00:00|10990.9|10989.9|10995.9|10994.9|10996.8|10995.9|10990.4|10989.5|807
1617714300000|2021-04-06 13:05:00|10995.6|10994.6|10993.9|10993.2|10996.9|10996.1|10993.8|10993.1|689
1617714600000|2021-04-06 13:10:00|10993.8|10993.1|10989.7|10988.7|10994|10993.3|10989.1|10988.2|601
1617714900000|2021-04-06 13:15:00|10989.3|10988.6|10985.3|10984.3|10991.1|10990.4|10978.8|10977.8|831
1617715200000|2021-04-06 13:20:00|10985|10984|10981.4|10980.4|10987.9|10987|10981.2|10980.2|559
1617715500000|2021-04-06 13:25:00|10981.2|10980.2|10979.4|10978.4|10981.4|10980.5|10976.5|10975.8|538
1617715800000|2021-04-06 13:30:00|10979.3|10978.3|10973|10972|10981.6|10980.8|10970|10969.2|610
1617716100000|2021-04-06 13:35:00|10973.1|10972.4|10972|10971|10975.5|10974.6|10970.7|10969.9|465
1617716400000|2021-04-06 13:40:00|10971.9|10970.9|10978.4|10977.4|10979.8|10978.8|10967.4|10966.4|560
1617716700000|2021-04-06 13:45:00|10978.3|10977.3|10985.2|10984.5|10985.4|10984.7|10977.2|10976.5|545
1617717000000|2021-04-06 13:50:00|10985.3|10984.3|10982.7|10981.7|10985.6|10984.7|10981.8|10981|548
1617717300000|2021-04-06 13:55:00|10982.6|10981.9|10984.8|10983.8|10986.8|10985.8|10982.5|10981.7|583
1617717600000|2021-04-06 14:00:00|10985.1|10984.4|10984.2|10983.2|10986.2|10985.3|10976.4|10975.7|794
1617717900000|2021-04-06 14:05:00|10984.3|10983.3|10978.8|10977.8|10986.4|10985.5|10978.4|10977.4|598
1617718200000|2021-04-06 14:10:00|10978.7|10977.7|10984.7|10983.7|10985.2|10984.4|10978.7|10977.7|469
1617718500000|2021-04-06 14:15:00|10984.8|10983.8|10986.1|10985.4|10989.1|10988.4|10983.3|10982.5|574
1617718800000|2021-04-06 14:20:00|10986|10985.3|10986|10985|10988|10987.2|10984.4|10983.7|501
1617719100000|2021-04-06 14:25:00|10985.7|10985.1|10990.6|10989.9|10991.2|10990.5|10985.6|10984.9|550
1617719400000|2021-04-06 14:30:00|10990.8|10990.1|10989.2|10988.2|10993.5|10992.5|10988|10987.3|604
1617719700000|2021-04-06 14:35:00|10988.7|10988|10988.2|10987.2|10989.5|10988.8|10985.4|10984.7|515
1617720000000|2021-04-06 14:40:00|10988.1|10987.1|10985.3|10984.6|10988.4|10987.4|10983.8|10983.1|466
1617720300000|2021-04-06 14:45:00|10985.2|10984.5|10980.9|10980.2|10985.3|10984.6|10980.3|10979.5|549
1617720600000|2021-04-06 14:50:00|10981.1|10980.4|10978.2|10977.5|10981.2|10980.5|10976.8|10976|496
1617720900000|2021-04-06 14:55:00|10978.1|10977.4|10975.7|10974.7|10978.6|10977.8|10973.6|10972.9|649
1617721200000|2021-04-06 15:00:00|10975.9|10974.9|10974.4|10973.7|10977.1|10976.4|10973.2|10972.5|582
1617721500000|2021-04-06 15:05:00|10974.3|10973.6|10979|10978.3|10982.4|10981.5|10973.2|10972.3|550
1617721800000|2021-04-06 15:10:00|10979.1|10978.1|10977.7|10977|10979.9|10979.2|10977.2|10976.3|308
1617722100000|2021-04-06 15:15:00|10978|10976.9|10978.7|10978|10979.2|10978.3|10977.3|10976.4|260
1617722400000|2021-04-06 15:20:00|10978.6|10977.9|10979|10978.3|10980|10979.1|10977.4|10976.6|209
1617722700000|2021-04-06 15:25:00|10978.9|10978.2|10982.5|10981.5|10983.2|10982.5|10978.8|10978|269
1617723000000|2021-04-06 15:30:00|10982.4|10981.4|10981.8|10981.1|10983.8|10982.8|10980.7|10980|355
1617723300000|2021-04-06 15:35:00|10981.9|10981.2|10982.1|10981.4|10983.6|10982.8|10981.2|10980.4|298
1617723600000|2021-04-06 15:40:00|10982.2|10981.5|10982.9|10982.2|10983.4|10982.5|10981.2|10980.4|211
1617723900000|2021-04-06 15:45:00|10983|10982.3|10985.1|10984.1|10985.8|10984.9|10982.6|10981.7|289
1617724200000|2021-04-06 15:50:00|10985.2|10984.2|10984.6|10983.6|10985.5|10984.7|10983.8|10982.9|261
1617724500000|2021-04-06 15:55:00|10984.5|10983.5|10984.1|10983.1|10986|10985.2|10982.5|10981.5|224
1617724800000|2021-04-06 16:00:00|10984.2|10983.2|10986.7|10985.7|10986.9|10985.9|10983.7|10982.9|292
1617725100000|2021-04-06 16:05:00|10986.4|10985.4|10983.8|10982.8|10987.5|10986.5|10983.5|10982.6|277
1617725400000|2021-04-06 16:10:00|10984|10983.3|10984.9|10984.2|10985.3|10984.3|10983.8|10983|275
1617725700000|2021-04-06 16:15:00|10985.3|10984.3|10984.8|10984.1|10985.7|10984.8|10983.8|10983|185
1617726000000|2021-04-06 16:20:00|10985|10984|10986|10985|10986.6|10985.6|10984.2|10983.4|219
1617726300000|2021-04-06 16:25:00|10985.9|10984.9|10986.8|10985.8|10987.2|10986.2|10985.8|10984.8|204
1617726600000|2021-04-06 16:30:00|10986.9|10985.9|10986.3|10985.6|10987.4|10986.5|10984.8|10984|185
1617726900000|2021-04-06 16:35:00|10986.7|10985.7|10987.6|10986.9|10987.9|10987.2|10985.8|10985|206
1617727200000|2021-04-06 16:40:00|10987.8|10986.8|10987.2|10986.5|10988|10987|10986.5|10985.6|171
1617727500000|2021-04-06 16:45:00|10987.1|10986.4|10988|10987|10988.3|10987.5|10987.1|10986.2|183
1617727800000|2021-04-06 16:50:00|10987.9|10987.2|10988.6|10987.6|10988.7|10987.7|10987.3|10986.4|168
1617728100000|2021-04-06 16:55:00|10988.5|10987.5|10988.5|10987.8|10989|10988.2|10988|10987.1|200
1617728400000|2021-04-06 17:00:00|10988.7|10987.7|10990.2|10989.5|10990.6|10989.9|10988.2|10987.5|279
1617728700000|2021-04-06 17:05:00|10990.4|10989.7|10988.5|10987.8|10990.5|10989.7|10988.3|10987.4|177
1617729000000|2021-04-06 17:10:00|10988.4|10987.7|10988.4|10987.4|10989.3|10988.5|10988.1|10987.2|203
1617729300000|2021-04-06 17:15:00|10988.5|10987.5|10986.7|10986|10988.5|10987.5|10986.7|10985.8|128
1617729600000|2021-04-06 17:20:00|10986.8|10985.8|10988.6|10987.9|10988.9|10988.1|10986.6|10985.8|229
1617729900000|2021-04-06 17:25:00|10988.7|10988|10990.4|10989.4|10991.3|10990.5|10988.7|10988|250
1617730200000|2021-04-06 17:30:00|10990.3|10989.3|10988.3|10987.3|10992.2|10991.3|10987.9|10986.9|322
1617730500000|2021-04-06 17:35:00|10988.4|10987.4|10989.8|10988.8|10990.6|10989.8|10987.6|10986.6|306
1617730800000|2021-04-06 17:40:00|10990|10989|10990.5|10989.8|10991.7|10990.9|10988.8|10988|293
1617731100000|2021-04-06 17:45:00|10990.6|10989.9|10989.9|10988.9|10991.4|10990.4|10989.1|10988.4|228
1617731400000|2021-04-06 17:50:00|10989.8|10988.8|10990|10989.3|10990.8|10990.1|10989.8|10988.8|234
1617731700000|2021-04-06 17:55:00|10989.7|10989|10990.7|10989.7|10991.2|10990.5|10989.2|10988.3|263
1617732000000|2021-04-06 18:00:00|10990.8|10989.8|10989.8|10988.8|10991.2|10990.4|10989.4|10988.5|299
1617732300000|2021-04-06 18:05:00|10989.7|10989|10989.4|10988.7|10990.4|10989.7|10989.1|10988.3|204
1617732600000|2021-04-06 18:10:00|10989.5|10988.8|10986.3|10985.3|10989.8|10989.1|10985.3|10984.3|309
1617732900000|2021-04-06 18:15:00|10986.5|10985.5|10985.4|10984.4|10986.9|10985.9|10984.4|10983.6|252
1617733200000|2021-04-06 18:20:00|10985.3|10984.3|10984.9|10983.9|10986|10985|10983.5|10982.5|301
1617733500000|2021-04-06 18:25:00|10984.8|10983.8|10984.3|10983.3|10985.4|10984.4|10982.8|10982.1|194
1617733800000|2021-04-06 18:30:00|10984.2|10983.2|10983.9|10983.2|10985.2|10984.5|10983.9|10982.9|174
1617734100000|2021-04-06 18:35:00|10983.8|10983.1|10985.7|10984.7|10988.6|10987.6|10983.8|10983.1|288
1617734400000|2021-04-06 18:40:00|10985.8|10984.8|10984.5|10983.8|10986.1|10985.2|10984.2|10983.2|208
1617734700000|2021-04-06 18:45:00|10984.6|10983.9|10984.8|10983.8|10986.3|10985.4|10984.1|10983.2|279
1617735000000|2021-04-06 18:50:00|10984.7|10983.7|10985.9|10985.2|10986.7|10985.9|10984.7|10983.7|316
1617735300000|2021-04-06 18:55:00|10986.2|10985.3|10986|10985.3|10987.8|10987|10985.7|10984.8|269
1617735600000|2021-04-06 19:00:00|10985.9|10985.2|10985.3|10984.6|10985.9|10985.2|10984.2|10983.3|307
1617735900000|2021-04-06 19:05:00|10985.1|10984.4|10984.9|10983.9|10985.6|10984.7|10984|10983|249
1617736200000|2021-04-06 19:10:00|10984.8|10983.8|10984.9|10983.9|10985.6|10984.7|10984.5|10983.5|174
1617736500000|2021-04-06 19:15:00|10984.8|10983.8|10984.7|10984|10985.8|10984.8|10984.5|10983.5|161
1617736800000|2021-04-06 19:20:00|10984.6|10983.9|10985.1|10984.4|10986.1|10985.2|10984.4|10983.6|160
1617737100000|2021-04-06 19:25:00|10985.2|10984.5|10985.2|10984.5|10985.9|10985.1|10985|10984.1|172
1617737400000|2021-04-06 19:30:00|10985.3|10984.6|10985.1|10984.4|10985.6|10984.8|10984.7|10983.7|158
1617737700000|2021-04-06 19:35:00|10985.2|10984.5|10985.3|10984.6|10985.7|10984.9|10984.6|10983.8|134
1617738000000|2021-04-06 19:40:00|10985.4|10984.7|10985.3|10984.6|10985.9|10985.1|10984.8|10983.9|177
1617738300000|2021-04-06 19:45:00|10985.4|10984.7|10985.6|10984.6|10986.6|10985.9|10985.3|10984.5|150
1617738600000|2021-04-06 19:50:00|10985.7|10984.7|10984.9|10984.2|10986.2|10985.5|10984.6|10983.6|161
1617738900000|2021-04-06 19:55:00|10985|10984|10981.1|10980.4|10985.3|10984.3|10980.8|10980.1|299
1617739200000|2021-04-06 20:00:00|10981.7|10980.7|10979.6|10978.6|10982.3|10981.5|10978.5|10977.6|398
1617739500000|2021-04-06 20:05:00|10979.5|10978.5|10979.6|10978.6|10980.2|10979.3|10979.2|10978.2|125
1617739800000|2021-04-06 20:10:00|10979.7|10978.7|10979.6|10978.6|10982.1|10981.1|10979.1|10978.2|288
1617740100000|2021-04-06 20:15:00|10979.9|10978.9|10979.6|10978.6|10980|10979|10979.2|10978.3|80
1617740400000|2021-04-06 20:20:00|10979.7|10978.7|10976.2|10975.2|10979.7|10978.7|10975.6|10974.6|218
1617740700000|2021-04-06 20:25:00|10976.3|10975.3|10975|10974|10976.3|10975.6|10974.8|10973.8|121
1617741000000|2021-04-06 20:30:00|10974.9|10973.9|10975.9|10975.2|10976.3|10975.6|10974.9|10973.9|149
1617741300000|2021-04-06 20:35:00|10976.1|10975.1|10974.2|10973.2|10976.1|10975.2|10974.2|10973.2|112
1617741600000|2021-04-06 20:40:00|10973.9|10972.9|10973.6|10972.6|10974.7|10973.8|10973.4|10972.4|156
1617741900000|2021-04-06 20:45:00|10973.7|10972.7|10974.6|10973.6|10974.6|10973.6|10973|10972|151
1617742200000|2021-04-06 20:50:00|10974.5|10973.5|10974.6|10973.6|10975|10974.1|10973.5|10972.5|421
1617742500000|2021-04-06 20:55:00|10974.7|10973.7|10975.9|10972.7|10977.8|10973.9|10973.5|10971.8|287
1617742800000|2021-04-06 21:00:00|10974.5|10973.5|10977.8|10973.1|10979.6|10973.6|10974.5|10971.3|39
1617743100000|2021-04-06 21:05:00|10978.8|10972.8|10978.8|10972.8|10979.5|10973.5|10976.1|10971.7|1023
1617743400000|2021-04-06 21:10:00|10978.7|10972.7|10978.8|10972.8|10979.2|10973.2|10978.2|10972.2|741
1617743700000|2021-04-06 21:15:00|10978.7|10972.7|10979.1|10973.1|10980.2|10974.2|10978.4|10972.4|879
1617744000000|2021-04-06 21:20:00|10978.9|10972.9|10979|10973|10988.8|10982.8|10978.6|10972.6|1041
1617744300000|2021-04-06 21:25:00|10979.1|10973.1|10980|10974|10980.3|10975.1|10978|10972.2|572
1617744600000|2021-04-06 21:30:00|10980.3|10974.3|10979.9|10974.5|10980.4|10975.3|10978.4|10972.4|731
1617744900000|2021-04-06 21:35:00|10979.8|10974.4|10979.3|10975.4|10980.3|10976.7|10978.2|10974.2|246
1617745200000|2021-04-06 21:40:00|10979.2|10975.3|10979|10975.2|10980|10976.4|10978.4|10974.5|1262
1617745500000|2021-04-06 21:45:00|10979.1|10975.1|10979.7|10975.7|10980.1|10976.4|10978.2|10974.8|814
1617745800000|2021-04-06 21:50:00|10979.5|10975.6|10979.3|10975.4|10979.6|10976.6|10978.2|10975.1|179
1617746100000|2021-04-06 21:55:00|10979.6|10975.3|10980.8|10975.5|10984.2|10978.2|10978.2|10974.9|500
1617746400000|2021-04-06 22:00:00|10981|10975.7|10976.8|10975.3|10981|10976.5|10976.8|10972.7|1157
1617746700000|2021-04-06 22:05:00|10976.9|10975.2|10975.8|10974.2|10977.2|10975.6|10974.6|10972.9|398
1617747000000|2021-04-06 22:10:00|10975.7|10974.1|10976.3|10974.6|10977.5|10975.6|10975.7|10973.4|1609
1617747300000|2021-04-06 22:15:00|10976.2|10974.7|10975.8|10974.8|10976.6|10975.1|10974.8|10973.8|187
1617747600000|2021-04-06 22:20:00|10975.9|10974.9|10974.5|10973.5|10975.9|10974.9|10974.2|10973.2|183
1617747900000|2021-04-06 22:25:00|10974.6|10973.6|10976.2|10975.2|10977|10976|10974.5|10973.5|207
1617748200000|2021-04-06 22:30:00|10976|10975|10974.2|10973.2|10976.1|10975.1|10974.2|10973.2|214
1617748500000|2021-04-06 22:35:00|10974.3|10973.3|10976.5|10975.5|10977.5|10976.5|10974|10973|249
1617748800000|2021-04-06 22:40:00|10976.6|10975.6|10978.6|10977.6|10978.8|10977.8|10975.8|10974.8|173
1617749100000|2021-04-06 22:45:00|10978.5|10977.5|10978.4|10977.4|10979.3|10978.3|10978.2|10977.2|170
1617749400000|2021-04-06 22:50:00|10978.3|10977.3|10977.8|10976.8|10978.6|10977.6|10976.5|10975.5|143
1617749700000|2021-04-06 22:55:00|10977.7|10976.7|10978.3|10977.3|10978.4|10977.4|10976.4|10975.5|105
1617750000000|2021-04-06 23:00:00|10978.4|10977.4|10977|10976.3|10980.9|10979.9|10976.9|10976|174
1617750300000|2021-04-06 23:05:00|10977.2|10976.2|10977.5|10976.5|10977.5|10976.5|10976.3|10975.3|122
1617750600000|2021-04-06 23:10:00|10977.4|10976.4|10978.4|10977.4|10978.5|10977.6|10976.6|10975.6|128
1617750900000|2021-04-06 23:15:00|10978.3|10977.3|10978.3|10977.3|10979.1|10978.1|10977.6|10976.6|128
1617751200000|2021-04-06 23:20:00|10978.2|10977.2|10977.5|10976.8|10978.4|10977.5|10977.3|10976.3|92
1617751500000|2021-04-06 23:25:00|10977.4|10976.7|10976.1|10975.1|10977.8|10976.9|10975.8|10975|128
1617751800000|2021-04-06 23:30:00|10976.2|10975.2|10976.7|10975.7|10977.7|10976.7|10976.1|10975.1|88
1617752100000|2021-04-06 23:35:00|10976.6|10975.6|10975.9|10974.9|10976.7|10975.8|10975.8|10974.8|134
1617752400000|2021-04-06 23:40:00|10976|10975|10976.6|10975.6|10976.8|10975.9|10975.9|10974.9|119
1617752700000|2021-04-06 23:45:00|10976.7|10975.7|10976|10975|10977.4|10976.4|10975.5|10974.7|151
1617753000000|2021-04-06 23:50:00|10975.8|10974.8|10976.7|10975.7|10976.7|10975.9|10974.7|10973.7|170
1617753300000|2021-04-06 23:55:00|10976.5|10975.5|10980.2|10979.2|10980.4|10979.4|10976.4|10975.5|277
1617753600000|2021-04-07 00:00:00|10980.1|10979.4|10985.6|10984.6|10988.2|10987.2|10978.1|10977.1|471
1617753900000|2021-04-07 00:05:00|10985.5|10984.5|10984.9|10983.9|10987.9|10986.9|10983.6|10982.6|468
1617754200000|2021-04-07 00:10:00|10985.2|10984.2|10986.2|10985.2|10987.6|10986.7|10984.9|10983.9|359
1617754500000|2021-04-07 00:15:00|10986.1|10985.1|10986.2|10985.2|10986.8|10985.8|10984.6|10983.7|220
1617754800000|2021-04-07 00:20:00|10986.3|10985.6|10985.1|10984.4|10986.9|10985.9|10983.6|10982.6|212
1617755100000|2021-04-07 00:25:00|10985.2|10984.2|10987.2|10986.2|10988.7|10987.7|10985|10984.2|208
1617755400000|2021-04-07 00:30:00|10987.1|10986.1|10988.7|10987.7|10990|10989.1|10987.1|10986.1|315
1617755700000|2021-04-07 00:35:00|10988.6|10987.6|10986.6|10985.6|10988.6|10987.6|10985.8|10985|212
1617756000000|2021-04-07 00:40:00|10986.7|10985.7|10986.3|10985.3|10988.5|10987.5|10986|10985.1|263
1617756300000|2021-04-07 00:45:00|10986.4|10985.4|10986.7|10985.7|10987.2|10986.3|10984.6|10983.8|272
1617756600000|2021-04-07 00:50:00|10987.1|10986|10982.4|10981.7|10988.4|10987.4|10982.4|10981.7|339
1617756900000|2021-04-07 00:55:00|10982.7|10982.1|10978|10977|10982.8|10982.1|10977.1|10976.2|444
1617757200000|2021-04-07 01:00:00|10977.8|10977.1|10972.8|10971.8|10979|10978|10972.6|10971.6|405
1617757500000|2021-04-07 01:05:00|10973|10972|10965.4|10964.4|10973.1|10972.1|10960|10959|656
1617757800000|2021-04-07 01:10:00|10965.3|10964.3|10960.3|10959.3|10965.5|10964.5|10958.4|10957.4|503
1617758100000|2021-04-07 01:15:00|10960.1|10959.1|10966.1|10965.1|10966.9|10965.9|10959.3|10958.3|396
1617758400000|2021-04-07 01:20:00|10966|10965|10961.8|10960.8|10966|10965|10961.7|10960.7|434
1617758700000|2021-04-07 01:25:00|10962.5|10961.8|10964.7|10963.7|10966.6|10965.6|10962.5|10961.6|345
1617759000000|2021-04-07 01:30:00|10964.8|10963.8|10965.3|10964.3|10967.3|10966.3|10963.6|10962.7|351
1617759300000|2021-04-07 01:35:00|10965.4|10964.4|10961.3|10960.3|10966.4|10965.5|10960.5|10959.5|283
1617759600000|2021-04-07 01:40:00|10961.4|10960.4|10962.4|10961.4|10963|10962|10959.3|10958.3|415
1617759900000|2021-04-07 01:45:00|10962.5|10961.5|10964.4|10963.4|10964.4|10963.4|10961.3|10960.3|416
1617760200000|2021-04-07 01:50:00|10964.3|10963.3|10964|10963|10965.3|10964.3|10962.4|10961.4|243
1617760500000|2021-04-07 01:55:00|10963.9|10962.9|10966.8|10965.8|10967.3|10966.4|10963.8|10962.8|262
1617760800000|2021-04-07 02:00:00|10966.7|10965.7|10970.9|10969.9|10971.8|10970.8|10966.1|10965.1|340
1617761100000|2021-04-07 02:05:00|10970.7|10969.7|10970.7|10969.7|10970.8|10969.8|10968.7|10967.7|231
1617761400000|2021-04-07 02:10:00|10970.6|10969.6|10974.2|10973.2|10974.4|10973.4|10970.4|10969.4|282
1617761700000|2021-04-07 02:15:00|10974.3|10973.3|10974.4|10973.4|10975.4|10974.4|10972.3|10971.3|429
1617762000000|2021-04-07 02:20:00|10974.3|10973.3|10977.2|10976.2|10978.4|10977.4|10973.1|10972.2|430
1617762300000|2021-04-07 02:25:00|10977.1|10976.1|10979.2|10978.2|10979.3|10978.3|10976.7|10975.7|493
1617762600000|2021-04-07 02:30:00|10979.1|10978.1|10979.2|10978.2|10981.2|10980.3|10978.8|10977.8|462
1617762900000|2021-04-07 02:35:00|10979.1|10978.1|10976.7|10976|10979.2|10978.2|10976.6|10975.8|296
1617763200000|2021-04-07 02:40:00|10976.8|10976.1|10975.8|10974.8|10977.7|10976.7|10974.6|10973.8|440
1617763500000|2021-04-07 02:45:00|10975.7|10974.7|10979.5|10978.5|10980.6|10979.7|10974.8|10973.9|353
1617763800000|2021-04-07 02:50:00|10979.4|10978.4|10974.4|10973.4|10979.4|10978.4|10974.3|10973.3|254
1617764100000|2021-04-07 02:55:00|10974.5|10973.5|10975.7|10974.7|10976.9|10975.9|10973.9|10973.1|191
1617764400000|2021-04-07 03:00:00|10975.8|10974.8|10975|10974|10976.7|10975.8|10974.6|10973.6|269
1617764700000|2021-04-07 03:05:00|10975.1|10974.1|10977.4|10976.7|10978.4|10977.5|10973.6|10972.8|258
1617765000000|2021-04-07 03:10:00|10977.7|10976.8|10980.8|10979.8|10981.2|10980.3|10977.5|10976.5|321
1617765300000|2021-04-07 03:15:00|10980.7|10979.7|10978.2|10977.2|10980.7|10979.7|10977.8|10976.8|284
1617765600000|2021-04-07 03:20:00|10978.4|10977.4|10983.2|10982.2|10983.3|10982.3|10978.3|10977.4|361
1617765900000|2021-04-07 03:25:00|10983.1|10982.1|10982.3|10981.3|10983.6|10982.9|10982|10981.1|143
1617766200000|2021-04-07 03:30:00|10982.6|10981.6|10981.4|10980.4|10983.1|10982.2|10980.4|10979.5|276
1617766500000|2021-04-07 03:35:00|10981.5|10980.5|10980.9|10979.9|10982.1|10981.1|10980.2|10979.4|178
1617766800000|2021-04-07 03:40:00|10981|10980|10981.4|10980.4|10983.8|10983|10980.9|10979.9|192
1617767100000|2021-04-07 03:45:00|10981.5|10980.5|10980|10979.3|10981.9|10981.1|10979|10978|317
1617767400000|2021-04-07 03:50:00|10980.2|10979.2|10979.9|10979.2|10980.3|10979.3|10978.8|10977.9|186
1617767700000|2021-04-07 03:55:00|10979.8|10979.1|10978.5|10977.5|10980.3|10979.3|10977.2|10976.2|216
1617768000000|2021-04-07 04:00:00|10978.7|10977.7|10975.6|10974.6|10979.1|10978.1|10975.3|10974.3|270
1617768300000|2021-04-07 04:05:00|10975.7|10974.7|10975.8|10974.8|10976.3|10975.5|10974|10973|271
1617768600000|2021-04-07 04:10:00|10975.5|10974.4|10974.8|10974.1|10975.9|10974.9|10974.2|10973.2|156
1617768900000|2021-04-07 04:15:00|10975.2|10974.2|10973.5|10972.5|10975.8|10974.9|10972.8|10971.8|183
1617769200000|2021-04-07 04:20:00|10973.4|10972.4|10974.7|10973.7|10974.8|10973.9|10972.9|10971.9|205
1617769500000|2021-04-07 04:25:00|10974.6|10973.6|10976.3|10975.3|10976.4|10975.4|10974.6|10973.6|158
1617769800000|2021-04-07 04:30:00|10976.4|10975.4|10976.2|10975.2|10977.1|10976.1|10975.8|10975.1|215
1617770100000|2021-04-07 04:35:00|10976.4|10975.4|10976.7|10975.7|10976.9|10976|10975.7|10974.7|160
1617770400000|2021-04-07 04:40:00|10976.8|10975.8|10976.6|10975.6|10977.2|10976.3|10976.1|10975.1|185
1617770700000|2021-04-07 04:45:00|10976.5|10975.5|10973.6|10972.6|10976.6|10975.6|10973.2|10972.4|227
1617771000000|2021-04-07 04:50:00|10973.5|10972.5|10974.4|10973.4|10975.3|10974.4|10972.2|10971.2|254
1617771300000|2021-04-07 04:55:00|10974.5|10973.5|10972.4|10971.4|10974.8|10973.9|10972.1|10971.2|175
1617771600000|2021-04-07 05:00:00|10972.3|10971.3|10977.2|10976.2|10978.2|10977.2|10972.1|10971.3|259
1617771900000|2021-04-07 05:05:00|10977.3|10976.3|10977.7|10977|10978.3|10977.5|10976.6|10975.6|179
1617772200000|2021-04-07 05:10:00|10977.8|10977.1|10976.2|10975.2|10978.6|10977.7|10975.2|10974.2|226
1617772500000|2021-04-07 05:15:00|10976.1|10975.1|10977.5|10976.5|10978|10977.1|10974.7|10973.7|200
1617772800000|2021-04-07 05:20:00|10977.6|10976.6|10979|10978.3|10979.8|10978.9|10976.9|10975.9|224
1617773100000|2021-04-07 05:25:00|10979.4|10978.7|10981.7|10981|10982.9|10981.9|10979.2|10978.2|226
1617773400000|2021-04-07 05:30:00|10981.6|10980.9|10979.6|10978.6|10982.7|10981.7|10979.5|10978.6|282
1617773700000|2021-04-07 05:35:00|10979.5|10978.5|10981.1|10980.4|10981.4|10980.6|10979|10978|239
1617774000000|2021-04-07 05:40:00|10981.2|10980.5|10980.9|10980.2|10982.9|10982|10980.6|10979.6|215
1617774300000|2021-04-07 05:45:00|10980.8|10980.1|10979|10978|10981.5|10980.6|10978.8|10977.8|302
1617774600000|2021-04-07 05:50:00|10979.2|10978.2|10977.3|10976.3|10979.2|10978.2|10974.7|10973.7|367
1617774900000|2021-04-07 05:55:00|10977.1|10976.4|10977.3|10976.3|10977.8|10976.9|10975.8|10974.8|198
1617775200000|2021-04-07 06:00:00|10977.2|10976.2|10972.8|10971.8|10977.2|10976.2|10972.4|10971.4|457
1617775500000|2021-04-07 06:05:00|10972.9|10971.9|10979.2|10978.2|10980.3|10979.3|10972.6|10971.8|446
1617775800000|2021-04-07 06:10:00|10979.3|10978.3|10980.6|10979.6|10982.7|10981.7|10978.4|10977.4|428
1617776100000|2021-04-07 06:15:00|10980.7|10979.7|10982.8|10981.8|10983|10982|10978.4|10977.4|371
1617776400000|2021-04-07 06:20:00|10983.1|10982.1|10980.7|10979.7|10984.5|10983.5|10980.1|10979.1|340
1617776700000|2021-04-07 06:25:00|10980.8|10979.8|10978.4|10977.4|10980.8|10979.8|10978|10977|305
1617777000000|2021-04-07 06:30:00|10978.3|10977.3|10976|10975|10979.5|10978.5|10975.3|10974.3|480
1617777300000|2021-04-07 06:35:00|10975.9|10974.9|10978|10977|10978.2|10977.2|10974.6|10973.8|364
1617777600000|2021-04-07 06:40:00|10977.9|10976.9|10980.9|10979.9|10981.5|10980.6|10975.5|10974.7|482
1617777900000|2021-04-07 06:45:00|10980.8|10979.8|10978.9|10977.9|10981.5|10980.5|10978.3|10977.4|324
1617778200000|2021-04-07 06:50:00|10978.8|10977.8|10985.1|10984.1|10986|10985.1|10978.8|10977.8|518
1617778500000|2021-04-07 06:55:00|10985.2|10984.2|10982.3|10981.3|10986.3|10985.3|10981.3|10980.5|505
1617778800000|2021-04-07 07:00:00|10982.2|10981.2|10978.3|10977.3|10982.9|10982.1|10977.4|10976.4|614
1617779100000|2021-04-07 07:05:00|10978.4|10977.4|10980.5|10979.5|10981|10980.1|10978.2|10977.2|481
1617779400000|2021-04-07 07:10:00|10980.4|10979.4|10986.2|10985.2|10987.5|10986.7|10980.1|10979.1|446
1617779700000|2021-04-07 07:15:00|10986.1|10985.1|10983|10982|10987.2|10986.2|10982.6|10981.9|485
1617780000000|2021-04-07 07:20:00|10983.1|10982.1|10984|10983.3|10987.6|10986.8|10983.1|10982.1|381
1617780300000|2021-04-07 07:25:00|10984.2|10983.2|10990.1|10989.1|10990.1|10989.1|10982.8|10981.9|395
1617780600000|2021-04-07 07:30:00|10990.2|10989.2|10986.6|10985.6|10990.9|10990.1|10985.3|10984.4|452
1617780900000|2021-04-07 07:35:00|10986.8|10985.8|10989.1|10988.1|10990.2|10989.2|10986.5|10985.8|394
1617781200000|2021-04-07 07:40:00|10989.2|10988.2|10986.7|10985.7|10989.2|10988.2|10984.9|10984.1|376
1617781500000|2021-04-07 07:45:00|10986.8|10985.8|10982.6|10981.6|10986.8|10985.8|10982.1|10981.1|435
1617781800000|2021-04-07 07:50:00|10982.8|10981.8|10982.8|10981.8|10983.7|10982.8|10982|10981|335
1617782100000|2021-04-07 07:55:00|10982.7|10981.7|10979.8|10978.8|10983.1|10982.2|10977.9|10976.9|468
1617782400000|2021-04-07 08:00:00|10979.7|10979|10982.8|10981.8|10983.8|10982.8|10979|10978.1|552
1617782700000|2021-04-07 08:05:00|10982.9|10981.9|10982|10981|10983.1|10982.1|10980.6|10979.6|304
1617783000000|2021-04-07 08:10:00|10982.2|10981.2|10990.4|10989.7|10991.2|10990.2|10982.1|10981.2|422
1617783300000|2021-04-07 08:15:00|10990.6|10989.9|10992|10991|10994.7|10993.9|10990|10989.2|513
1617783600000|2021-04-07 08:20:00|10992.1|10991.1|10993.3|10992.3|10994|10993.2|10991.5|10990.5|435
1617783900000|2021-04-07 08:25:00|10993.4|10992.4|10991.7|10990.7|10993.5|10992.7|10990.9|10990.2|327
1617784200000|2021-04-07 08:30:00|10991.6|10990.6|10989.6|10988.6|10994.7|10993.8|10987.8|10986.8|510
1617784500000|2021-04-07 08:35:00|10989.7|10988.7|10988.7|10987.7|10990.8|10990.1|10987.1|10986.3|372
1617784800000|2021-04-07 08:40:00|10988.6|10987.6|10988.9|10987.9|10990.2|10989.4|10988|10987.2|326
1617785100000|2021-04-07 08:45:00|10988.8|10987.8|10987.1|10986.1|10989.6|10988.6|10987|10986.1|282
1617785400000|2021-04-07 08:50:00|10986.9|10986.2|10986.6|10985.6|10988.4|10987.4|10985.7|10984.7|444
1617785700000|2021-04-07 08:55:00|10986.4|10985.4|10986.4|10985.4|10987.5|10986.6|10986|10985.1|213
1617786000000|2021-04-07 09:00:00|10986.3|10985.3|10982.9|10981.9|10986.4|10985.4|10981.2|10980.2|357
1617786300000|2021-04-07 09:05:00|10983|10982|10984.3|10983.3|10984.7|10983.8|10982.1|10981.2|370
1617786600000|2021-04-07 09:10:00|10984.2|10983.2|10984.1|10983.1|10985.8|10984.9|10982.6|10981.7|285
1617786900000|2021-04-07 09:15:00|10984.2|10983.5|10986.1|10985.1|10988.2|10987.3|10984.2|10983.3|337
1617787200000|2021-04-07 09:20:00|10986.2|10985.2|10986.8|10986.1|10989.3|10988.5|10985.8|10985|333
1617787500000|2021-04-07 09:25:00|10986.9|10986.2|10990.7|10989.7|10990.8|10990|10986.9|10986|235
1617787800000|2021-04-07 09:30:00|10990.8|10990.1|10986.2|10985.2|10990.9|10990.2|10985.4|10984.4|330
1617788100000|2021-04-07 09:35:00|10986.1|10985.1|10984|10983|10987.6|10986.7|10983.3|10982.3|378
1617788400000|2021-04-07 09:40:00|10983.8|10982.8|10985.2|10984.2|10985.6|10984.7|10983.2|10982.2|289
1617788700000|2021-04-07 09:45:00|10985.1|10984.1|10983.9|10982.9|10985.6|10984.6|10982.8|10982|274
1617789000000|2021-04-07 09:50:00|10984.1|10983.1|10985.1|10984.1|10985.9|10985|10983.1|10982.3|260
1617789300000|2021-04-07 09:55:00|10985.2|10984.2|10981.3|10980.3|10985.5|10984.7|10981.3|10980.3|253
1617789600000|2021-04-07 10:00:00|10981.4|10980.4|10980.7|10979.7|10983.6|10982.7|10979.7|10978.7|343
1617789900000|2021-04-07 10:05:00|10980.6|10979.6|10980.9|10979.9|10983.7|10982.9|10980.2|10979.4|372
1617790200000|2021-04-07 10:10:00|10981|10980|10975.9|10974.9|10981|10980|10973.2|10972.2|450
1617790500000|2021-04-07 10:15:00|10976|10975|10977|10976.3|10977.6|10976.6|10976|10975|247
1617790800000|2021-04-07 10:20:00|10977.3|10976.6|10977.7|10976.7|10978.2|10977.2|10976.1|10975.3|165
1617791100000|2021-04-07 10:25:00|10977.6|10976.6|10978.9|10977.9|10980.2|10979.3|10976.8|10976|319
1617791400000|2021-04-07 10:30:00|10979|10978|10977.1|10976.1|10979.8|10978.8|10976.2|10975.2|368
1617791700000|2021-04-07 10:35:00|10977|10976|10979.1|10978.1|10979.8|10978.8|10977|10976|292
1617792000000|2021-04-07 10:40:00|10979|10978|10981.6|10980.6|10982.7|10981.7|10978.9|10977.9|403
1617792300000|2021-04-07 10:45:00|10981.5|10980.5|10979.8|10979.1|10982.2|10981.2|10979.5|10978.8|285
1617792600000|2021-04-07 10:50:00|10980|10979.3|10978.7|10978|10980.4|10979.4|10977.9|10976.9|361
1617792900000|2021-04-07 10:55:00|10978.6|10977.9|10975.3|10974.3|10978.9|10978.1|10974.9|10974.2|311
1617793200000|2021-04-07 11:00:00|10975.2|10974.2|10980.2|10979.2|10982.1|10981.3|10974.2|10973.3|488
1617793500000|2021-04-07 11:05:00|10980.3|10979.3|10977.7|10976.7|10980.8|10980|10977.3|10976.6|277
1617793800000|2021-04-07 11:10:00|10977.6|10976.6|10982.4|10981.4|10983.1|10982.4|10977.5|10976.6|393
1617794100000|2021-04-07 11:15:00|10982.5|10981.5|10978.8|10977.8|10982.8|10982|10977.6|10976.9|393
1617794400000|2021-04-07 11:20:00|10978.9|10977.9|10985.1|10984.4|10985.9|10985.1|10978.7|10977.7|306
1617794700000|2021-04-07 11:25:00|10985|10984.3|10982.1|10981.4|10985.4|10984.6|10981.9|10981.1|249
1617795000000|2021-04-07 11:30:00|10982|10981.3|10980.6|10979.9|10982.4|10981.6|10980.3|10979.4|216
1617795300000|2021-04-07 11:35:00|10980.5|10979.8|10982.3|10981.3|10982.6|10981.8|10980.5|10979.7|270
1617795600000|2021-04-07 11:40:00|10982.2|10981.2|10979.3|10978.3|10982.7|10982|10979.3|10978.3|321
1617795900000|2021-04-07 11:45:00|10979.2|10978.2|10977.4|10976.4|10981.1|10980.1|10977.1|10976.1|339
1617796200000|2021-04-07 11:50:00|10977.3|10976.3|10981|10980|10981.1|10980.2|10977.1|10976.2|295
1617796500000|2021-04-07 11:55:00|10980.9|10980.2|10983.8|10982.8|10985.7|10984.8|10980.7|10979.7|409
1617796800000|2021-04-07 12:00:00|10983.9|10982.9|10988.8|10987.8|10989|10988.2|10983.7|10982.7|440
1617797100000|2021-04-07 12:05:00|10988.7|10987.7|10987.6|10986.9|10989.4|10988.7|10986.8|10985.9|348
1617797400000|2021-04-07 12:10:00|10987.5|10986.8|10986.4|10985.4|10988.5|10987.5|10985.5|10984.5|361
1617797700000|2021-04-07 12:15:00|10986.7|10986|10988.2|10987.5|10990.9|10990.1|10986.6|10985.8|483
1617798000000|2021-04-07 12:20:00|10988.3|10987.6|10991.2|10990.5|10994.1|10993.4|10988|10987.1|509
1617798300000|2021-04-07 12:25:00|10991.3|10990.6|10989.6|10988.6|10992.1|10991.4|10988|10987.2|353
1617798600000|2021-04-07 12:30:00|10989.2|10988.2|10989|10988.3|10991|10990.3|10987.6|10986.6|425
1617798900000|2021-04-07 12:35:00|10988.9|10988.2|10991|10990.3|10993|10992.2|10987.3|10986.4|492
1617799200000|2021-04-07 12:40:00|10990.9|10990.2|10988.4|10987.4|10992.7|10992|10988.2|10987.3|438
1617799500000|2021-04-07 12:45:00|10988.3|10987.6|10989.1|10988.4|10990.3|10989.6|10986|10985.1|405
1617799800000|2021-04-07 12:50:00|10989.2|10988.5|10986.8|10986.1|10989.5|10988.8|10984.6|10983.9|417
1617800100000|2021-04-07 12:55:00|10986.9|10986.2|10988|10987|10988.5|10987.8|10984.7|10983.9|442
1617800400000|2021-04-07 13:00:00|10987.9|10986.9|10989.5|10988.5|10989.9|10989.2|10987.1|10986.1|449
1617800700000|2021-04-07 13:05:00|10989.6|10988.8|10988|10987|10990|10989.2|10984.5|10983.7|336
1617801000000|2021-04-07 13:10:00|10987.8|10987.1|10986.4|10985.4|10989.2|10988.4|10985.9|10985.1|373
1617801300000|2021-04-07 13:15:00|10986.3|10985.6|10985.9|10984.9|10987.5|10986.8|10984.9|10984|342
1617801600000|2021-04-07 13:20:00|10986|10985.3|10986.3|10985.6|10987.7|10986.8|10985.9|10985.1|439
1617801900000|2021-04-07 13:25:00|10986.2|10985.5|10979.5|10978.5|10986.3|10985.5|10977.6|10976.8|512
1617802200000|2021-04-07 13:30:00|10979.4|10978.4|10987.4|10986.7|10988.7|10987.7|10978.4|10977.7|412
1617802500000|2021-04-07 13:35:00|10987.5|10986.8|10992.2|10991.5|10994.4|10993.4|10987.4|10986.6|496
1617802800000|2021-04-07 13:40:00|10992.3|10991.6|10987.9|10986.9|10992.4|10991.7|10986.1|10985.4|644
1617803100000|2021-04-07 13:45:00|10987.7|10987|10982.9|10982.2|10988|10987.3|10982.9|10982.2|631
1617803400000|2021-04-07 13:50:00|10983.1|10982.4|10983.5|10982.8|10985.2|10984.3|10981.6|10980.7|522
1617803700000|2021-04-07 13:55:00|10983.6|10982.6|10984|10983.3|10985.3|10984.6|10982|10981.3|656
1617804000000|2021-04-07 14:00:00|10983.9|10983.2|10979.4|10978.7|10984.2|10983.5|10978.8|10978.1|658
1617804300000|2021-04-07 14:05:00|10979.5|10978.8|10977.3|10976.3|10980.1|10979.3|10972.9|10972.2|584
1617804600000|2021-04-07 14:10:00|10977.2|10976.2|10973.5|10972.8|10977.4|10976.7|10968|10967|725
1617804900000|2021-04-07 14:15:00|10973.9|10973.2|10973.6|10972.6|10977.2|10976.5|10972.7|10972|592
1617805200000|2021-04-07 14:20:00|10973.5|10972.8|10974.4|10973.7|10976.3|10975.6|10970.2|10969.3|621
1617805500000|2021-04-07 14:25:00|10974.6|10973.6|10972.6|10971.6|10975.8|10975|10970.2|10969.2|523
1617805800000|2021-04-07 14:30:00|10972.5|10971.5|10973.5|10972.8|10976.4|10975.4|10971.4|10970.7|535
1617806100000|2021-04-07 14:35:00|10973.6|10972.9|10971.6|10970.6|10973.7|10973|10970.1|10969.4|455
1617806400000|2021-04-07 14:40:00|10971.7|10970.7|10965.2|10964.2|10973.2|10972.3|10964.1|10963.2|656
1617806700000|2021-04-07 14:45:00|10965.1|10964.1|10967.2|10966.5|10968.9|10967.9|10962|10961.3|667
1617807000000|2021-04-07 14:50:00|10967.3|10966.6|10961.7|10961|10969.6|10968.7|10961.2|10960.4|558
1617807300000|2021-04-07 14:55:00|10961.6|10960.9|10962.5|10961.8|10966.2|10965.5|10961.4|10960.7|724
1617807600000|2021-04-07 15:00:00|10962.7|10962|10967.6|10966.6|10967.7|10966.7|10960.3|10959.6|678
1617807900000|2021-04-07 15:05:00|10967.5|10966.5|10967|10966.3|10969.2|10968.4|10964.4|10963.5|510
1617808200000|2021-04-07 15:10:00|10967.1|10966.1|10965.5|10964.8|10967.7|10966.9|10963.5|10962.8|414
1617808500000|2021-04-07 15:15:00|10965.4|10964.7|10964.7|10963.7|10966.7|10965.9|10961.3|10960.6|467
1617808800000|2021-04-07 15:20:00|10964.6|10963.6|10968.2|10967.5|10968.6|10967.9|10964.4|10963.6|404
1617809100000|2021-04-07 15:25:00|10968.1|10967.4|10969.9|10969.2|10970.7|10970|10967.6|10966.8|450
1617809400000|2021-04-07 15:30:00|10969.8|10969.1|10971.4|10970.7|10973.3|10972.5|10969.6|10968.9|617
1617809700000|2021-04-07 15:35:00|10971.5|10970.8|10970.4|10969.7|10972.8|10971.9|10969.8|10968.9|410
1617810000000|2021-04-07 15:40:00|10970.3|10969.6|10970.3|10969.3|10971|10970.2|10968.3|10967.5|426
1617810300000|2021-04-07 15:45:00|10970.1|10969.6|10971.4|10970.7|10971.5|10970.8|10968.6|10967.8|365
1617810600000|2021-04-07 15:50:00|10971.3|10970.6|10968.4|10967.7|10973.1|10972.4|10967.3|10966.4|431
1617810900000|2021-04-07 15:55:00|10968.5|10967.8|10967.8|10967.1|10969.5|10968.7|10967.2|10966.3|479
1617811200000|2021-04-07 16:00:00|10967.9|10967.2|10968.4|10967.4|10969.5|10968.7|10966.3|10965.3|398
1617811500000|2021-04-07 16:05:00|10968.5|10967.5|10967.1|10966.4|10969.4|10968.5|10966.2|10965.5|256
1617811800000|2021-04-07 16:10:00|10967.3|10966.3|10967.6|10966.9|10968.4|10967.6|10967|10966.2|249
1617812100000|2021-04-07 16:15:00|10967.7|10967|10969|10968|10969.5|10968.7|10967.7|10966.9|276
1617812400000|2021-04-07 16:20:00|10969.1|10968.1|10968.6|10967.6|10969.5|10968.7|10968.4|10967.6|272
1617812700000|2021-04-07 16:25:00|10968.5|10967.5|10968|10967|10969.5|10968.6|10967.8|10966.9|259
1617813000000|2021-04-07 16:30:00|10967.9|10966.9|10968.5|10967.5|10970.4|10969.6|10967.9|10966.9|345
1617813300000|2021-04-07 16:35:00|10968.8|10967.8|10969.2|10968.5|10969.5|10968.7|10967.8|10967.1|235
1617813600000|2021-04-07 16:40:00|10969.3|10968.6|10968.4|10967.4|10969.7|10968.7|10967.8|10967.1|342
1617813900000|2021-04-07 16:45:00|10968.5|10967.7|10969.3|10968.6|10969.7|10968.8|10967.7|10966.8|304
1617814200000|2021-04-07 16:50:00|10969.5|10968.5|10970.3|10969.6|10971|10970|10969.1|10968.4|261
1617814500000|2021-04-07 16:55:00|10970.2|10969.5|10972|10971|10972.8|10972|10970.1|10969.2|300
1617814800000|2021-04-07 17:00:00|10972.1|10971.1|10972.9|10971.9|10973.5|10972.6|10972|10971.1|338
1617815100000|2021-04-07 17:05:00|10972.8|10971.8|10972.8|10972.1|10973.2|10972.4|10972.2|10971.3|182
1617815400000|2021-04-07 17:10:00|10972.9|10972.2|10972.5|10971.8|10973.5|10972.8|10971.7|10970.7|234
1617815700000|2021-04-07 17:15:00|10972.4|10971.7|10971.2|10970.2|10972.4|10971.7|10970.3|10969.4|254
1617816000000|2021-04-07 17:20:00|10971|10970.3|10971.8|10971.1|10972.3|10971.6|10970.4|10969.7|171
1617816300000|2021-04-07 17:25:00|10971.7|10971|10972.3|10971.6|10972.5|10971.8|10970.9|10970.1|148
1617816600000|2021-04-07 17:30:00|10972.5|10971.5|10972.9|10972.2|10973.7|10973|10972.3|10971.4|207
1617816900000|2021-04-07 17:35:00|10973|10972|10972.9|10972.2|10973.2|10972.5|10972.8|10972|106
1617817200000|2021-04-07 17:40:00|10973|10972.3|10974.3|10973.3|10974.4|10973.4|10972.8|10971.9|121
1617817500000|2021-04-07 17:45:00|10974.1|10973.4|10976.1|10975.1|10976.3|10975.3|10973.8|10972.9|304
1617817800000|2021-04-07 17:50:00|10976.2|10975.2|10977.3|10976.3|10977.4|10976.6|10975.6|10974.8|222
1617818100000|2021-04-07 17:55:00|10977.1|10976.4|10977|10974.2|10978.4|10977.5|10974.1|10971.9|352
1617818400000|2021-04-07 18:00:00|10976.9|10974.5|10979|10978.3|10979.8|10978.8|10975.5|10971.5|515
1617818700000|2021-04-07 18:05:00|10978.9|10978.2|10976.6|10975.9|10981.2|10980.2|10976.2|10975.2|472
1617819000000|2021-04-07 18:10:00|10976.7|10976|10978.9|10977.9|10980.2|10979.5|10976.7|10976|317
1617819300000|2021-04-07 18:15:00|10978.8|10978.2|10976.2|10975.5|10979.2|10978.3|10975.8|10975.1|290
1617819600000|2021-04-07 18:20:00|10976.3|10975.3|10978.8|10978.1|10979.8|10978.8|10975.3|10974.6|310
1617819900000|2021-04-07 18:25:00|10979|10978|10981.6|10980.9|10982.4|10981.7|10978.7|10977.9|310
1617820200000|2021-04-07 18:30:00|10981.7|10981|10982.2|10981.5|10982.9|10982.2|10981|10980.2|326
1617820500000|2021-04-07 18:35:00|10982.4|10981.7|10979.9|10978.9|10983.1|10982.3|10979.7|10978.8|257
1617820800000|2021-04-07 18:40:00|10979.8|10978.8|10979.3|10978.3|10979.8|10978.8|10978.2|10977.4|230
1617821100000|2021-04-07 18:45:00|10979.5|10978.6|10981.2|10980.2|10981.3|10980.4|10979.1|10978.2|271
1617821400000|2021-04-07 18:50:00|10980.7|10980|10977.7|10977|10981.4|10980.6|10977.7|10977|295
1617821700000|2021-04-07 18:55:00|10977.6|10976.9|10980.9|10979.9|10981.6|10980.6|10976.9|10976.2|463
1617822000000|2021-04-07 19:00:00|10981|10980|10982.2|10981.5|10982.5|10981.6|10980|10979.2|236
1617822300000|2021-04-07 19:05:00|10982.3|10981.6|10985.1|10984.1|10987.1|10986.4|10981.7|10980.9|476
1617822600000|2021-04-07 19:10:00|10984.9|10983.9|10984.4|10983.7|10986.4|10985.5|10983.8|10983|313
1617822900000|2021-04-07 19:15:00|10984.6|10983.9|10986.3|10985.6|10986.5|10985.7|10984.5|10983.7|302
1617823200000|2021-04-07 19:20:00|10986.4|10985.7|10987.4|10986.7|10988|10987.1|10985.6|10984.7|342
1617823500000|2021-04-07 19:25:00|10987.5|10986.8|10987.4|10986.7|10988.2|10987.4|10986.7|10985.8|239
1617823800000|2021-04-07 19:30:00|10987.3|10986.6|10986|10985|10987.5|10986.7|10984.2|10983.5|272
1617824100000|2021-04-07 19:35:00|10985.9|10985.2|10985.9|10985.2|10987.4|10986.6|10985.8|10984.9|200
1617824400000|2021-04-07 19:40:00|10986|10985|10985.7|10985|10986.1|10985.1|10984.3|10983.5|200
1617824700000|2021-04-07 19:45:00|10985.8|10984.8|10982.2|10981.2|10985.8|10984.8|10981.6|10980.8|320
1617825000000|2021-04-07 19:50:00|10982.3|10981.3|10982.5|10981.8|10982.5|10981.8|10980.9|10980.2|217
1617825300000|2021-04-07 19:55:00|10982.4|10981.7|10978.7|10978|10982.6|10981.8|10978.7|10977.8|286
1617825600000|2021-04-07 20:00:00|10979|10978.3|10979|10978|10979.8|10979.1|10978.6|10977.7|192
1617825900000|2021-04-07 20:05:00|10979.1|10978.1|10980.9|10979.9|10981.8|10981|10978.8|10977.9|280
1617826200000|2021-04-07 20:10:00|10980.8|10979.8|10981.3|10980.3|10981.7|10980.7|10980.7|10979.7|136
1617826500000|2021-04-07 20:15:00|10981.4|10980.4|10982.5|10981.5|10982.6|10981.9|10981|10980|97
1617826800000|2021-04-07 20:20:00|10982.6|10981.6|10982.1|10981.1|10982.6|10981.7|10981.4|10980.5|129
1617827100000|2021-04-07 20:25:00|10982|10981.3|10982.9|10981.9|10983.3|10982.3|10981.5|10980.8|117
1617827400000|2021-04-07 20:30:00|10982.8|10982.1|10983.9|10982.9|10984|10983|10982.4|10981.4|128
1617827700000|2021-04-07 20:35:00|10983.7|10982.7|10984.3|10983.6|10985.5|10984.6|10983.5|10982.5|113
1617828000000|2021-04-07 20:40:00|10984.4|10983.4|10984.6|10983.6|10985|10984|10984|10983.2|92
1617828300000|2021-04-07 20:45:00|10984.1|10983.4|10984|10983|10984.3|10983.4|10983.3|10982.4|168
1617828600000|2021-04-07 20:50:00|10984.1|10983.1|10983.6|10982.6|10984.6|10983.6|10983.4|10982.4|246
1617828900000|2021-04-07 20:55:00|10983.5|10982.5|10986.8|10983.1|10987.1|10983.8|10983.4|10982.4|287
1617829200000|2021-04-07 21:00:00|10987.7|10983.4|10986.9|10981.3|10988.1|10983.5|10983.2|10979.8|69
1617829500000|2021-04-07 21:05:00|10988.4|10982.4|10988.6|10982.6|10989.1|10983.3|10984.3|10981.1|504
1617829800000|2021-04-07 21:10:00|10988.4|10982.4|10987.7|10981.7|10988.9|10983.3|10986.9|10980.9|125
1617830100000|2021-04-07 21:15:00|10987.6|10981.6|10988.3|10982.6|10988.7|10983.3|10987.3|10981.3|113
1617830400000|2021-04-07 21:20:00|10988.4|10982.3|10987.7|10981.7|10988.5|10982.7|10982.8|10976.8|251
1617830700000|2021-04-07 21:25:00|10987.5|10981.5|10987.3|10982.5|10988.1|10982.5|10984.2|10979.8|273
1617831000000|2021-04-07 21:30:00|10987.6|10981.9|10986.1|10983.5|10988.2|10983.9|10985.1|10981.7|276
1617831300000|2021-04-07 21:35:00|10986.2|10983.6|10986.2|10983.8|10986.6|10984.3|10986|10983.1|209
1617831600000|2021-04-07 21:40:00|10986.1|10983.9|10985.9|10979.9|10987.7|10984.2|10985.9|10979.9|166
1617831900000|2021-04-07 21:45:00|10985.8|10979.8|10986.7|10981.8|10988|10982.5|10985.7|10979.7|568
1617832200000|2021-04-07 21:50:00|10986.8|10981.7|10986.9|10982.7|10987.8|10983.3|10985.6|10981|872
1617832500000|2021-04-07 21:55:00|10987|10982.9|10987.3|10981.7|10987.6|10983.1|10985.3|10980|885
1617832800000|2021-04-07 22:00:00|10987.6|10981.8|10984.5|10983.5|10987.6|10984.3|10984|10980.3|452
1617833100000|2021-04-07 22:05:00|10984.4|10983.4|10985.3|10984.3|10985.5|10984.5|10984.3|10983|295
1617833400000|2021-04-07 22:10:00|10985.7|10984.1|10985.6|10984.6|10986|10985|10985.4|10984.1|157
1617833700000|2021-04-07 22:15:00|10985.4|10984.4|10985.5|10984.5|10985.7|10984.8|10985.4|10984.4|123
1617834000000|2021-04-07 22:20:00|10985.4|10984.4|10986.8|10985.8|10987|10986|10985.4|10984.4|135
1617834300000|2021-04-07 22:25:00|10986.9|10985.9|10987|10986|10987.2|10986.2|10985.6|10984.6|80
1617834600000|2021-04-07 22:30:00|10987.1|10986.1|10987.1|10986.1|10988.1|10987.2|10986.8|10985.8|208
1617834900000|2021-04-07 22:35:00|10987.2|10986.2|10987.7|10986.7|10988|10987|10986.7|10985.7|179
1617835200000|2021-04-07 22:40:00|10987.9|10986.9|10986.6|10985.6|10987.9|10986.9|10986.4|10985.4|119
1617835500000|2021-04-07 22:45:00|10986.7|10985.7|10985.9|10984.9|10986.8|10985.8|10985.8|10984.8|94
1617835800000|2021-04-07 22:50:00|10985.8|10984.8|10985.4|10984.4|10985.9|10984.9|10985|10984.2|168
1617836100000|2021-04-07 22:55:00|10985.5|10984.5|10985.4|10984.4|10985.7|10984.8|10985.2|10984.2|92
1617836400000|2021-04-07 23:00:00|10985.3|10984.3|10983.3|10982.6|10985.6|10984.8|10983.3|10982.4|137
1617836700000|2021-04-07 23:05:00|10983.4|10982.4|10985.6|10984.6|10985.9|10985.1|10982.9|10981.9|194
1617837000000|2021-04-07 23:10:00|10985.7|10984.7|10985.6|10984.9|10987|10986|10985.4|10984.4|116
1617837300000|2021-04-07 23:15:00|10985.7|10984.7|10987|10986|10987.4|10986.4|10984.8|10983.8|117
1617837600000|2021-04-07 23:20:00|10986.9|10985.9|10985.6|10984.9|10987|10986.1|10985.5|10984.7|107
1617837900000|2021-04-07 23:25:00|10985.7|10984.7|10986.5|10985.5|10987.2|10986.2|10985.4|10984.6|130
1617838200000|2021-04-07 23:30:00|10986.3|10985.3|10985.3|10984.6|10986.6|10985.6|10985.3|10984.3|146
1617838500000|2021-04-07 23:35:00|10985.4|10984.7|10986.1|10985.1|10986.7|10985.8|10985.2|10984.2|215
1617838800000|2021-04-07 23:40:00|10985.9|10985.2|10984.7|10984|10986.1|10985.3|10984.7|10983.8|173
1617839100000|2021-04-07 23:45:00|10984.8|10983.8|10984.9|10983.9|10985|10984.2|10983.1|10982.1|203
1617839400000|2021-04-07 23:50:00|10984.8|10983.8|10985.1|10984.1|10986.3|10985.4|10984|10983|131
1617839700000|2021-04-07 23:55:00|10984.9|10984.2|10986.1|10985.1|10986.2|10985.3|10984.9|10984.2|177
1617840000000|2021-04-08 00:00:00|10986|10985|10988.5|10987.5|10991|10990|10985.3|10984.3|599
1617840300000|2021-04-08 00:05:00|10988.7|10987.7|10986.6|10985.6|10989.8|10988.8|10984.4|10983.5|534
1617840600000|2021-04-08 00:10:00|10986.5|10985.5|10983.7|10982.7|10986.6|10985.7|10982.7|10981.7|470
1617840900000|2021-04-08 00:15:00|10983.8|10982.8|10986.3|10985.3|10986.7|10985.9|10981.7|10980.8|294
1617841200000|2021-04-08 00:20:00|10986.2|10985.2|10984.6|10983.6|10987|10986.1|10982.6|10981.6|254
1617841500000|2021-04-08 00:25:00|10984.5|10983.5|10984.2|10983.2|10985.2|10984.3|10982.6|10981.8|276
1617841800000|2021-04-08 00:30:00|10984.1|10983.1|10983|10982|10984.3|10983.4|10980.3|10979.3|353
1617842100000|2021-04-08 00:35:00|10983.1|10982.1|10982.7|10982|10984.5|10983.7|10982|10981|340
1617842400000|2021-04-08 00:40:00|10982.8|10982.1|10983.1|10982.4|10983.8|10982.9|10981.6|10980.6|293
1617842700000|2021-04-08 00:45:00|10983.2|10982.2|10979.4|10978.4|10983.5|10982.6|10977.1|10976.1|489
1617843000000|2021-04-08 00:50:00|10979.5|10978.5|10981.7|10980.7|10984.2|10983.2|10977.5|10976.5|574
1617843300000|2021-04-08 00:55:00|10981.9|10980.9|10978.1|10977.1|10982|10981|10978|10977.1|411
1617843600000|2021-04-08 01:00:00|10978.4|10977.4|10973.8|10972.8|10979.1|10978.1|10972.9|10971.9|588
1617843900000|2021-04-08 01:05:00|10973.7|10972.7|10975.9|10974.9|10976.1|10975.1|10971.9|10970.9|399
1617844200000|2021-04-08 01:10:00|10975.8|10974.8|10975.5|10974.5|10977|10976.1|10974.1|10973.1|272
1617844500000|2021-04-08 01:15:00|10975.3|10974.3|10978.4|10977.4|10979|10978.1|10973.8|10972.9|343
1617844800000|2021-04-08 01:20:00|10978.3|10977.3|10979.4|10978.4|10979.5|10978.5|10976.9|10976|380
1617845100000|2021-04-08 01:25:00|10979.2|10978.2|10978.3|10977.3|10979.4|10978.4|10977.2|10976.2|334
1617845400000|2021-04-08 01:30:00|10978.2|10977.2|10978.7|10977.7|10980.2|10979.3|10977.9|10976.9|247
1617845700000|2021-04-08 01:35:00|10978.8|10977.8|10978.6|10977.9|10979.6|10978.7|10977.9|10976.9|242
1617846000000|2021-04-08 01:40:00|10978.7|10977.7|10976.8|10975.8|10978.8|10978|10975.2|10974.3|200
1617846300000|2021-04-08 01:45:00|10976.7|10975.7|10974.6|10973.6|10976.8|10975.9|10974.3|10973.3|246
1617846600000|2021-04-08 01:50:00|10974.5|10973.5|10975.1|10974.1|10975.4|10974.4|10973.7|10972.7|257
1617846900000|2021-04-08 01:55:00|10975.2|10974.2|10977|10976|10977.4|10976.4|10975.2|10974.2|259
1617847200000|2021-04-08 02:00:00|10976.9|10975.9|10975.7|10974.7|10976.9|10976|10974.4|10973.6|270
1617847500000|2021-04-08 02:05:00|10975.6|10974.6|10975.1|10974.1|10976.9|10975.9|10974.2|10973.2|443
1617847800000|2021-04-08 02:10:00|10975.2|10974.2|10973.5|10972.5|10975.7|10974.7|10972.6|10971.7|480
1617848100000|2021-04-08 02:15:00|10973.9|10972.9|10974.8|10973.8|10975.8|10974.8|10973.8|10972.9|252
1617848400000|2021-04-08 02:20:00|10974.6|10973.6|10974.5|10973.5|10975.1|10974.2|10973.3|10972.4|425
1617848700000|2021-04-08 02:25:00|10974.8|10973.8|10974.5|10973.8|10975.9|10974.9|10974.5|10973.6|248
1617849000000|2021-04-08 02:30:00|10974.6|10973.6|10974.5|10973.5|10975.2|10974.3|10973.4|10972.6|479
1617849300000|2021-04-08 02:35:00|10974.6|10973.6|10974.3|10973.3|10975.2|10974.4|10973.7|10972.8|344
1617849600000|2021-04-08 02:40:00|10974.4|10973.4|10974.1|10973.1|10974.4|10973.5|10973|10972.2|250
1617849900000|2021-04-08 02:45:00|10974|10973.3|10975.1|10974.1|10975.6|10974.6|10973.9|10973.1|227
1617850200000|2021-04-08 02:50:00|10975|10974|10974.8|10973.8|10975.8|10975|10974.5|10973.6|173
1617850500000|2021-04-08 02:55:00|10974.5|10973.7|10974.8|10973.8|10975.2|10974.2|10973.9|10972.9|209
1617850800000|2021-04-08 03:00:00|10974.7|10973.7|10972.8|10972.1|10975|10974|10972.7|10971.8|173
1617851100000|2021-04-08 03:05:00|10972.9|10972.2|10970.9|10969.9|10972.9|10972.2|10970.1|10969.1|183
1617851400000|2021-04-08 03:10:00|10970.8|10969.8|10971.8|10971.1|10972.1|10971.2|10970.4|10969.7|160
1617851700000|2021-04-08 03:15:00|10971.9|10970.9|10971.2|10970.5|10972.8|10971.8|10971.2|10970.3|212
1617852000000|2021-04-08 03:20:00|10971.3|10970.3|10971.2|10970.5|10972.6|10971.8|10971.2|10970.3|160
1617852300000|2021-04-08 03:25:00|10971.3|10970.6|10972.4|10971.4|10972.7|10971.7|10971.2|10970.4|172
1617852600000|2021-04-08 03:30:00|10972.5|10971.5|10972.1|10971.1|10973.3|10972.3|10971.7|10970.8|192
1617852900000|2021-04-08 03:35:00|10972|10971|10973.3|10972.3|10973.5|10972.5|10971.7|10970.9|112
1617853200000|2021-04-08 03:40:00|10973.4|10972.4|10974.5|10973.8|10974.7|10973.9|10973.1|10972.3|254
1617853500000|2021-04-08 03:45:00|10974.7|10973.7|10975.7|10974.7|10975.8|10974.9|10974.3|10973.5|302
1617853800000|2021-04-08 03:50:00|10975.8|10974.8|10975.3|10974.3|10975.8|10974.9|10974.9|10974.1|192
1617854100000|2021-04-08 03:55:00|10975.2|10974.2|10974.5|10973.5|10975.8|10974.9|10974.2|10973.3|243
1617854400000|2021-04-08 04:00:00|10974.7|10973.7|10974.4|10973.4|10975.1|10974.2|10973.6|10972.7|138
1617854700000|2021-04-08 04:05:00|10974.3|10973.3|10974.9|10974.2|10975.7|10974.8|10974.3|10973.3|72
1617855000000|2021-04-08 04:10:00|10974.8|10974.1|10974.5|10973.5|10974.9|10974.1|10974.3|10973.3|88
1617855300000|2021-04-08 04:15:00|10974.6|10973.6|10973.6|10972.9|10974.6|10973.6|10973.3|10972.3|119
1617855600000|2021-04-08 04:20:00|10973.5|10972.8|10973.8|10972.8|10974.6|10973.7|10973.5|10972.7|92
1617855900000|2021-04-08 04:25:00|10973.7|10972.7|10973.7|10972.7|10973.9|10973|10972.7|10971.7|118
1617856200000|2021-04-08 04:30:00|10973.6|10972.6|10971.7|10970.7|10973.6|10972.6|10971.4|10970.5|161
1617856500000|2021-04-08 04:35:00|10971.8|10970.8|10968.2|10967.2|10972|10971.2|10968|10967.2|222
1617856800000|2021-04-08 04:40:00|10968.1|10967.1|10968.5|10967.5|10968.6|10967.7|10965.6|10964.7|309
1617857100000|2021-04-08 04:45:00|10968.4|10967.4|10968.6|10967.9|10969|10968.1|10966.5|10965.5|194
1617857400000|2021-04-08 04:50:00|10968.5|10967.8|10968.3|10967.3|10969.3|10968.4|10968.2|10967.3|158
1617857700000|2021-04-08 04:55:00|10968.2|10967.2|10967.6|10966.6|10968.2|10967.2|10966.3|10965.3|301
1617858000000|2021-04-08 05:00:00|10967.2|10966.5|10969.1|10968.1|10969.9|10969.1|10967.1|10966.1|445
1617858300000|2021-04-08 05:05:00|10969|10968|10968.4|10967.4|10969.2|10968.2|10967.8|10966.9|194
1617858600000|2021-04-08 05:10:00|10968.3|10967.6|10968.3|10967.3|10968.5|10967.6|10965.3|10964.3|230
1617858900000|2021-04-08 05:15:00|10968.2|10967.2|10968.3|10967.3|10969.3|10968.3|10967.8|10966.9|140
1617859200000|2021-04-08 05:20:00|10968.4|10967.4|10968.2|10967.5|10968.7|10967.9|10967.8|10966.9|74
1617859500000|2021-04-08 05:25:00|10968.3|10967.6|10968.7|10967.7|10969.2|10968.3|10967.7|10967|158
1617859800000|2021-04-08 05:30:00|10968.4|10967.6|10968.9|10967.9|10969|10968.2|10967.1|10966.4|246
1617860100000|2021-04-08 05:35:00|10969|10968|10966.9|10966.2|10969|10968.1|10966.6|10965.7|270
1617860400000|2021-04-08 05:40:00|10967.1|10966.1|10966.1|10965.1|10967.1|10966.1|10964.4|10963.5|341
1617860700000|2021-04-08 05:45:00|10966|10965.3|10969.1|10968.4|10969.6|10968.8|10965.7|10964.7|218
1617861000000|2021-04-08 05:50:00|10968.9|10967.9|10969.6|10968.6|10970.1|10969.1|10968.5|10967.7|294
1617861300000|2021-04-08 05:55:00|10969.5|10968.5|10968.8|10967.8|10969.8|10968.9|10968.2|10967.3|184
1617861600000|2021-04-08 06:00:00|10968.7|10968|10967.3|10966.3|10968.8|10968|10966.4|10965.4|333
1617861900000|2021-04-08 06:05:00|10967.2|10966.2|10965.4|10964.4|10967.7|10966.8|10964.5|10963.5|308
1617862200000|2021-04-08 06:10:00|10965.3|10964.3|10965.3|10964.3|10966.7|10965.8|10964.9|10963.9|294
1617862500000|2021-04-08 06:15:00|10965.2|10964.5|10965.2|10964.2|10965.9|10964.9|10963.2|10962.5|414
1617862800000|2021-04-08 06:20:00|10965.3|10964.3|10964.2|10963.5|10965.6|10964.9|10964.1|10963.1|277
1617863100000|2021-04-08 06:25:00|10964.4|10963.4|10965.9|10964.9|10967.8|10967|10964.4|10963.4|416
1617863400000|2021-04-08 06:30:00|10966|10965|10967.6|10966.6|10968.9|10968|10965.8|10964.9|321
1617863700000|2021-04-08 06:35:00|10967.5|10966.5|10973.3|10972.3|10974.3|10973.3|10967.5|10966.5|493
1617864000000|2021-04-08 06:40:00|10973.4|10972.4|10972.2|10971.2|10973.8|10972.8|10971.4|10970.7|321
1617864300000|2021-04-08 06:45:00|10972|10971.3|10974.6|10973.6|10975.5|10974.7|10972|10971.2|316
1617864600000|2021-04-08 06:50:00|10974.3|10973.3|10972.6|10971.9|10975.2|10974.3|10972.4|10971.5|318
1617864900000|2021-04-08 06:55:00|10972.5|10971.8|10969.6|10968.9|10973.1|10972.3|10969.2|10968.2|385
1617865200000|2021-04-08 07:00:00|10969.7|10969|10963.6|10962.9|10971.4|10970.7|10962.7|10961.9|591
1617865500000|2021-04-08 07:05:00|10963.5|10962.8|10956.5|10955.5|10964.3|10963.4|10954.7|10953.7|692
1617865800000|2021-04-08 07:10:00|10956.4|10955.4|10954.1|10953.4|10956.9|10956.1|10951.2|10950.5|656
1617866100000|2021-04-08 07:15:00|10954.3|10953.3|10952|10951.3|10956|10955.1|10951.9|10951.1|440
1617866400000|2021-04-08 07:20:00|10952.1|10951.1|10954|10953|10956.6|10955.7|10949|10948.2|549
1617866700000|2021-04-08 07:25:00|10953.5|10952.8|10956.7|10955.7|10957.1|10956.3|10952.4|10951.5|524
1617867000000|2021-04-08 07:30:00|10956.6|10955.9|10957.7|10957|10957.9|10957|10955.3|10954.4|407
1617867300000|2021-04-08 07:35:00|10957.9|10957.2|10957.9|10956.9|10958.4|10957.5|10954.9|10954|398
1617867600000|2021-04-08 07:40:00|10957.8|10956.8|10957.5|10956.5|10958.2|10957.5|10954.7|10953.9|380
1617867900000|2021-04-08 07:45:00|10957.1|10956.4|10958.9|10957.9|10960.1|10959.2|10956.2|10955.2|364
1617868200000|2021-04-08 07:50:00|10959|10958.3|10952.1|10951.1|10959.9|10959|10952|10951.1|438
1617868500000|2021-04-08 07:55:00|10952|10951|10952.2|10951.5|10952.8|10951.9|10950.2|10949.5|453
1617868800000|2021-04-08 08:00:00|10952.3|10951.3|10949|10948.3|10952.9|10952|10948.6|10947.8|536
1617869100000|2021-04-08 08:05:00|10949.1|10948.4|10947.8|10947.1|10949.2|10948.4|10946.5|10945.8|561
1617869400000|2021-04-08 08:10:00|10948|10947|10946.2|10945.5|10948|10947.1|10945.5|10944.6|424
1617869700000|2021-04-08 08:15:00|10946.3|10945.6|10947.2|10946.5|10947.8|10947.1|10945.1|10944.4|346
1617870000000|2021-04-08 08:20:00|10947.3|10946.6|10947.4|10946.4|10949.6|10948.8|10945.2|10944.5|424
1617870300000|2021-04-08 08:25:00|10947.5|10946.5|10946.7|10945.7|10947.8|10947|10944.5|10943.6|309
1617870600000|2021-04-08 08:30:00|10946.4|10945.4|10949.8|10949.1|10951.9|10950.9|10946|10945.1|367
1617870900000|2021-04-08 08:35:00|10949.9|10949.2|10947.4|10946.7|10951.2|10950.3|10946.1|10945.3|426
1617871200000|2021-04-08 08:40:00|10947.5|10946.8|10946.3|10945.6|10948.9|10948|10945|10944.2|359
1617871500000|2021-04-08 08:45:00|10946.4|10945.7|10944.8|10944.1|10948.8|10947.8|10944.8|10944|435
1617871800000|2021-04-08 08:50:00|10945.1|10944|10946.8|10945.8|10949.5|10948.7|10944.2|10943.5|413
1617872100000|2021-04-08 08:55:00|10946.9|10945.9|10945.9|10945.2|10948.1|10947.1|10944.8|10944.1|516
1617872400000|2021-04-08 09:00:00|10946.1|10945.1|10948.9|10947.9|10949|10948.2|10945.6|10944.7|452
1617872700000|2021-04-08 09:05:00|10948.8|10947.8|10949.8|10948.8|10951.4|10950.4|10947.7|10947|390
1617873000000|2021-04-08 09:10:00|10949.7|10948.7|10952.5|10951.5|10953.2|10952.3|10948.8|10947.8|397
1617873300000|2021-04-08 09:15:00|10952.4|10951.4|10954.9|10954.2|10955.7|10955|10951.5|10950.7|467
1617873600000|2021-04-08 09:20:00|10954.8|10954.1|10956.5|10955.5|10956.6|10955.8|10954.6|10953.8|326
1617873900000|2021-04-08 09:25:00|10956.4|10955.4|10953.7|10952.7|10957.2|10956.4|10952.3|10951.4|343
1617874200000|2021-04-08 09:30:00|10953.4|10952.8|10953|10952.3|10955|10954.1|10951.4|10950.6|366
1617874500000|2021-04-08 09:35:00|10953.3|10952.4|10955.9|10954.9|10956.1|10955.4|10952.2|10951.5|337
1617874800000|2021-04-08 09:40:00|10956|10955|10955.8|10954.8|10956.2|10955.4|10955.1|10954.1|297
1617875100000|2021-04-08 09:45:00|10955.7|10955|10956.7|10956|10957.5|10956.5|10954|10953.1|366
1617875400000|2021-04-08 09:50:00|10956.6|10955.7|10956.9|10955.9|10957.1|10956.1|10955.1|10954.4|332
1617875700000|2021-04-08 09:55:00|10957.2|10956.2|10956.5|10955.5|10957.7|10956.9|10955.6|10954.8|319
1617876000000|2021-04-08 10:00:00|10956.3|10955.6|10956.5|10955.5|10957.7|10956.9|10955.6|10954.8|331
1617876300000|2021-04-08 10:05:00|10956.6|10955.8|10955|10954.3|10958.2|10957.4|10954.8|10954.1|257
1617876600000|2021-04-08 10:10:00|10954.9|10954.2|10953.1|10952.1|10956.3|10955.5|10952.7|10951.8|250
1617876900000|2021-04-08 10:15:00|10953|10952|10954|10953.3|10954.3|10953.4|10952.2|10951.2|265
1617877200000|2021-04-08 10:20:00|10953.9|10953.2|10953.3|10952.6|10954|10953.3|10952.4|10951.4|312
1617877500000|2021-04-08 10:25:00|10953.4|10952.7|10952.5|10951.5|10953.6|10952.7|10952.2|10951.3|289
1617877800000|2021-04-08 10:30:00|10952.4|10951.4|10952.3|10951.6|10953.5|10952.7|10952|10951.3|252
1617878100000|2021-04-08 10:35:00|10952.4|10951.4|10953.5|10952.5|10953.9|10953.1|10952|10951.3|237
1617878400000|2021-04-08 10:40:00|10953.4|10952.4|10953.5|10952.8|10953.5|10952.8|10952.1|10951.3|229
1617878700000|2021-04-08 10:45:00|10953.4|10952.7|10952.4|10951.7|10953.6|10952.8|10952.3|10951.4|219
1617879000000|2021-04-08 10:50:00|10952.5|10951.8|10952.9|10952.2|10953.6|10952.7|10952.2|10951.4|234
1617879300000|2021-04-08 10:55:00|10952.8|10952.1|10955.1|10954.1|10955.2|10954.4|10952.3|10951.4|227
1617879600000|2021-04-08 11:00:00|10955.2|10954.2|10953.2|10952.5|10955.9|10955.2|10953.1|10952.2|209
1617879900000|2021-04-08 11:05:00|10953.1|10952.4|10948.7|10948|10953.2|10952.5|10948.6|10947.9|232
1617880200000|2021-04-08 11:10:00|10948.6|10947.9|10947.6|10946.6|10949.2|10948.4|10945.7|10945|275
1617880500000|2021-04-08 11:15:00|10947.7|10946.7|10940.4|10939.7|10947.7|10946.8|10939.6|10938.8|427
1617880800000|2021-04-08 11:20:00|10940.3|10939.6|10937.4|10936.4|10940.6|10939.8|10936.6|10935.9|524
1617881100000|2021-04-08 11:25:00|10937.2|10936.5|10933.4|10932.4|10937.7|10936.8|10930.9|10930|636
1617881400000|2021-04-08 11:30:00|10933.3|10932.3|10926.2|10925.2|10933.3|10932.4|10925.5|10924.6|555
1617881700000|2021-04-08 11:35:00|10925.9|10924.9|10927|10926|10927.5|10926.6|10923.6|10922.7|634
1617882000000|2021-04-08 11:40:00|10926.9|10925.9|10929|10928|10929.1|10928.2|10925.4|10924.7|599
1617882300000|2021-04-08 11:45:00|10929.1|10928.1|10921.5|10920.5|10929.1|10928.1|10921.3|10920.4|434
1617882600000|2021-04-08 11:50:00|10921.4|10920.4|10922.4|10921.7|10924.1|10923.4|10920.4|10919.7|472
1617882900000|2021-04-08 11:55:00|10922.5|10921.8|10921.5|10920.8|10923.6|10922.8|10918.6|10917.9|579
1617883200000|2021-04-08 12:00:00|10921.6|10920.6|10919.1|10918.1|10924.4|10923.5|10916.7|10915.7|673
1617883500000|2021-04-08 12:05:00|10918.6|10917.9|10917.3|10916.6|10920.3|10919.5|10915.4|10914.4|562
1617883800000|2021-04-08 12:10:00|10917.4|10916.4|10924.7|10924|10926.9|10926|10916.1|10915.2|788
1617884100000|2021-04-08 12:15:00|10925|10924.3|10922.1|10921.4|10925.3|10924.5|10921.4|10920.7|546
1617884400000|2021-04-08 12:20:00|10922|10921.3|10921.6|10920.9|10923.3|10922.5|10917.9|10917.2|582
1617884700000|2021-04-08 12:25:00|10921.7|10920.7|10920.2|10918.3|10921.7|10920.7|10915.4|10914.4|550
1617885000000|2021-04-08 12:30:00|10920.3|10918.2|10914.1|10913.1|10922.1|10918.8|10912.3|10911.5|762
1617885300000|2021-04-08 12:35:00|10914|10913.3|10908.1|10907.1|10916.8|10915.9|10906.9|10906.1|635
1617885600000|2021-04-08 12:40:00|10907.8|10906.9|10903.7|10902.7|10908.8|10907.8|10900.3|10899.6|861
1617885900000|2021-04-08 12:45:00|10903.5|10902.5|10907.8|10907.1|10909.6|10908.8|10902.6|10901.9|669
1617886200000|2021-04-08 12:50:00|10907.7|10907|10906|10905.3|10907.9|10907.1|10904|10903.2|563
1617886500000|2021-04-08 12:55:00|10905.8|10905.1|10908.2|10907.5|10908.4|10907.6|10904.1|10903.4|450
1617886800000|2021-04-08 13:00:00|10908.1|10907.4|10907.4|10906.7|10910.9|10910|10906.7|10906|523
1617887100000|2021-04-08 13:05:00|10907.3|10906.6|10909.9|10909.2|10910.9|10910|10904.9|10904.2|496
1617887400000|2021-04-08 13:10:00|10909.8|10909.1|10915.2|10914.5|10915.5|10914.7|10907.9|10907.2|535
1617887700000|2021-04-08 13:15:00|10914.8|10914.1|10911.1|10910.1|10915.1|10914.2|10909.3|10908.3|521
1617888000000|2021-04-08 13:20:00|10910.8|10910.4|10911.8|10910.8|10915.4|10914.4|10910|10909.2|494
1617888300000|2021-04-08 13:25:00|10912|10911|10912.3|10911.3|10914|10913.2|10909.7|10908.9|399
1617888600000|2021-04-08 13:30:00|10912.2|10911.5|10914.5|10913.5|10914.6|10913.7|10905.9|10904.9|586
1617888900000|2021-04-08 13:35:00|10914.7|10913.7|10909.7|10908.7|10916.5|10915.5|10908|10907.1|469
1617889200000|2021-04-08 13:40:00|10909.4|10909|10906.5|10905.8|10912.4|10911.5|10905.7|10904.9|529
1617889500000|2021-04-08 13:45:00|10906.6|10905.6|10904.2|10903.5|10908.8|10907.8|10902.8|10901.9|540
1617889800000|2021-04-08 13:50:00|10904.3|10903.6|10903.3|10902.3|10907.9|10906.9|10902.9|10902.2|434
1617890100000|2021-04-08 13:55:00|10903.5|10902.6|10910.8|10910.1|10912.2|10911.5|10903|10902.3|516
1617890400000|2021-04-08 14:00:00|10911.1|10910.2|10908.9|10908.2|10913.5|10912.8|10908.6|10907.8|481
1617890700000|2021-04-08 14:05:00|10909.1|10908.4|10910.5|10909.5|10912.6|10911.9|10906.5|10905.7|599
1617891000000|2021-04-08 14:10:00|10910.4|10909.7|10912.2|10911.2|10912.8|10912|10908.5|10907.8|429
1617891300000|2021-04-08 14:15:00|10912.3|10911.3|10913.6|10912.9|10914.2|10913.5|10910.2|10909.4|413
1617891600000|2021-04-08 14:20:00|10913.7|10913|10917.8|10917.1|10917.8|10917.1|10913.6|10912.9|604
1617891900000|2021-04-08 14:25:00|10917.7|10917|10918.4|10917.4|10919.9|10919.2|10917|10916.3|510
1617892200000|2021-04-08 14:30:00|10918.5|10917.7|10917.7|10917|10918.6|10917.9|10914.1|10913.4|466
1617892500000|2021-04-08 14:35:00|10917.6|10916.9|10921.1|10920.4|10921.6|10920.9|10916.9|10916.1|408
1617892800000|2021-04-08 14:40:00|10920.9|10920.2|10916.5|10915.5|10922.1|10921.4|10916.4|10915.4|467
1617893100000|2021-04-08 14:45:00|10916.4|10915.4|10921.2|10920.5|10921.7|10921|10916|10915.3|525
1617893400000|2021-04-08 14:50:00|10921.3|10920.6|10925.6|10924.6|10927.2|10926.4|10921.3|10920.6|615
1617893700000|2021-04-08 14:55:00|10925.5|10924.5|10924.4|10923.7|10929.2|10928.4|10924.4|10923.7|589
1617894000000|2021-04-08 15:00:00|10924.2|10923.5|10924.7|10924|10928.8|10928.1|10923|10922|634
1617894300000|2021-04-08 15:05:00|10925.1|10924.4|10926|10925.3|10930.4|10929.6|10923.9|10923.2|550
1617894600000|2021-04-08 15:10:00|10926.2|10925.2|10925|10924|10926.2|10925.2|10923.9|10923.2|352
1617894900000|2021-04-08 15:15:00|10925.1|10924.1|10925.8|10925.1|10928.1|10927.4|10925|10924.1|310
1617895200000|2021-04-08 15:20:00|10925.9|10925.2|10926.6|10925.9|10928.4|10927.7|10925.6|10924.9|312
1617895500000|2021-04-08 15:25:00|10926.7|10926|10927.6|10926.6|10929.1|10928.3|10924.8|10924.1|329
1617895800000|2021-04-08 15:30:00|10927.3|10926.8|10926.6|10925.6|10928.6|10927.7|10925.4|10924.4|309
1617896100000|2021-04-08 15:35:00|10926.3|10925.5|10927.3|10926.3|10927.3|10926.4|10924.7|10923.7|317
1617896400000|2021-04-08 15:40:00|10927.2|10926.2|10925.8|10925.1|10927.2|10926.3|10925.1|10924.2|232
1617896700000|2021-04-08 15:45:00|10925.9|10925.2|10927.5|10926.8|10928.9|10928|10925.7|10925|269
1617897000000|2021-04-08 15:50:00|10927.4|10926.7|10927.3|10926.6|10928.4|10927.7|10926.9|10926.1|244
1617897300000|2021-04-08 15:55:00|10927.4|10926.7|10926.6|10925.9|10929.1|10928.4|10926.5|10925.7|268
1617897600000|2021-04-08 16:00:00|10926.5|10925.8|10925.6|10924.9|10926.6|10925.8|10925.1|10924.2|220
1617897900000|2021-04-08 16:05:00|10925.8|10925.1|10922.8|10921.8|10926.9|10926.1|10922.4|10921.5|309
1617898200000|2021-04-08 16:10:00|10922.7|10921.7|10920.2|10919.5|10923.4|10922.7|10920|10919.1|397
1617898500000|2021-04-08 16:15:00|10920.3|10919.6|10920.7|10920|10922.2|10921.3|10919.5|10918.7|316
1617898800000|2021-04-08 16:20:00|10920.5|10919.8|10922.5|10921.5|10922.6|10921.6|10920.5|10919.8|295
1617899100000|2021-04-08 16:25:00|10922.6|10921.6|10920.8|10920.1|10922.6|10921.6|10920.5|10919.8|331
1617899400000|2021-04-08 16:30:00|10920.9|10920.2|10920.9|10919.9|10921.9|10921|10920.2|10919.4|252
1617899700000|2021-04-08 16:35:00|10921|10920|10921.3|10920.6|10923|10922.2|10920|10919.3|200
1617900000000|2021-04-08 16:40:00|10921.4|10920.7|10922.6|10921.6|10923|10922.2|10921.3|10920.5|170
1617900300000|2021-04-08 16:45:00|10922.7|10921.9|10922.8|10921.8|10923.2|10922.4|10922.4|10921.6|157
1617900600000|2021-04-08 16:50:00|10922.6|10921.9|10922.6|10921.9|10923|10922.3|10921.1|10920.2|228
1617900900000|2021-04-08 16:55:00|10922.7|10922|10925|10924.3|10925.2|10924.4|10922.3|10921.4|264
1617901200000|2021-04-08 17:00:00|10925.1|10924.4|10924|10923.3|10926.2|10925.2|10924|10923.1|196
1617901500000|2021-04-08 17:05:00|10924.2|10923.2|10923.2|10922.5|10924.8|10923.9|10922.2|10921.4|240
1617901800000|2021-04-08 17:10:00|10923.3|10922.6|10924.7|10923.7|10926.3|10925.6|10923.2|10922.5|285
1617902100000|2021-04-08 17:15:00|10924.8|10923.8|10925.3|10924.3|10925.9|10925.1|10924.3|10923.5|174
1617902400000|2021-04-08 17:20:00|10924.9|10924.2|10922.7|10922|10925.1|10924.4|10922.7|10922|359
1617902700000|2021-04-08 17:25:00|10922.8|10921.8|10924.1|10923.4|10924.2|10923.4|10922.7|10921.8|156
1617903000000|2021-04-08 17:30:00|10924|10923.3|10921.8|10920.8|10924.2|10923.3|10921.5|10920.8|234
1617903300000|2021-04-08 17:35:00|10921.9|10920.9|10921.5|10920.8|10922.4|10921.4|10921.3|10920.5|122
1617903600000|2021-04-08 17:40:00|10921.7|10921|10922.4|10921.7|10922.7|10922|10921.3|10920.6|185
1617903900000|2021-04-08 17:45:00|10922.3|10921.6|10923.4|10922.7|10923.7|10923|10922.3|10921.6|202
1617904200000|2021-04-08 17:50:00|10923.3|10922.6|10922.9|10922.2|10923.8|10923|10922.8|10922.1|69
1617904500000|2021-04-08 17:55:00|10923|10922.3|10924.7|10924|10925.3|10924.6|10923|10922.3|181
1617904800000|2021-04-08 18:00:00|10924.2|10923.5|10925.6|10924.6|10925.8|10924.9|10923.6|10922.6|250
1617905100000|2021-04-08 18:05:00|10925.5|10924.8|10926.1|10925.4|10926.6|10925.9|10925.1|10924.3|153
1617905400000|2021-04-08 18:10:00|10926.2|10925.5|10925.3|10924.3|10926.2|10925.5|10925|10924.1|187
1617905700000|2021-04-08 18:15:00|10925.4|10924.4|10926.2|10925.5|10926.5|10925.7|10925|10924.2|108
1617906000000|2021-04-08 18:20:00|10926.3|10925.3|10926.4|10925.7|10927.1|10926.4|10926.1|10925.3|109
1617906300000|2021-04-08 18:25:00|10926.5|10925.8|10925.2|10924.2|10927.7|10926.9|10925.1|10924.1|238
1617906600000|2021-04-08 18:30:00|10925.1|10924.1|10925.1|10924.4|10925.7|10924.8|10924.5|10923.7|150
1617906900000|2021-04-08 18:35:00|10925.2|10924.5|10923.5|10922.8|10925.2|10924.5|10923|10922.2|155
1617907200000|2021-04-08 18:40:00|10923.4|10922.7|10925.2|10924.5|10925.4|10924.6|10923.4|10922.7|134
1617907500000|2021-04-08 18:45:00|10925.3|10924.6|10926.6|10925.6|10927|10926|10924.4|10923.6|122
1617907800000|2021-04-08 18:50:00|10926.5|10925.5|10925.1|10924.4|10928.5|10927.7|10925.1|10924.3|193
1617908100000|2021-04-08 18:55:00|10925.4|10924.7|10925.9|10925.2|10926|10925.3|10924|10923.3|247
1617908400000|2021-04-08 19:00:00|10926|10925.3|10928|10927.3|10928.1|10927.4|10926|10925.2|224
1617908700000|2021-04-08 19:05:00|10928.1|10927.4|10929.7|10929|10929.8|10929.1|10927.9|10927.2|126
1617909000000|2021-04-08 19:10:00|10929.6|10928.9|10929.3|10928.3|10930.6|10929.9|10929.1|10928.2|165
1617909300000|2021-04-08 19:15:00|10929.1|10928.4|10929.4|10928.7|10930.1|10929.3|10928.4|10927.6|184
1617909600000|2021-04-08 19:20:00|10929.3|10928.6|10929.6|10928.9|10929.7|10929|10928.3|10927.6|136
1617909900000|2021-04-08 19:25:00|10929.5|10928.8|10930.4|10929.7|10930.6|10929.9|10929|10928.1|125
1617910200000|2021-04-08 19:30:00|10930.5|10929.8|10931.1|10930.1|10932.2|10931.4|10930.1|10929.3|247
1617910500000|2021-04-08 19:35:00|10931|10930.3|10930.7|10930|10931.7|10930.9|10930.6|10929.8|200
1617910800000|2021-04-08 19:40:00|10930.8|10930.1|10931|10930.3|10931.6|10930.9|10930.1|10929.4|181
1617911100000|2021-04-08 19:45:00|10931.1|10930.4|10932|10931.3|10932.1|10931.4|10930.8|10930|176
1617911400000|2021-04-08 19:50:00|10931.9|10931.2|10931.7|10931|10932|10931.3|10930.8|10929.9|170
1617911700000|2021-04-08 19:55:00|10931.8|10931.1|10930.4|10929.7|10931.8|10931.1|10929.1|10928.2|214
1617912000000|2021-04-08 20:00:00|10930.3|10929.6|10930.8|10930.1|10932.1|10931.4|10930.3|10929.5|201
1617912300000|2021-04-08 20:05:00|10931|10930|10930.5|10929.5|10931|10930.1|10930.1|10929.3|150
1617912600000|2021-04-08 20:10:00|10930.7|10930|10928|10927|10931|10930.2|10927.9|10926.9|213
1617912900000|2021-04-08 20:15:00|10927.9|10926.9|10926.7|10926|10928|10927.2|10926.5|10925.8|120
1617913200000|2021-04-08 20:20:00|10926.9|10925.9|10927.3|10926.3|10928.6|10927.9|10926.2|10925.2|310
1617913500000|2021-04-08 20:25:00|10927.2|10926.2|10928|10927|10928.1|10927.1|10926.8|10926|95
1617913800000|2021-04-08 20:30:00|10928.2|10927.2|10928.3|10927.6|10929|10928.1|10928|10927.2|95
1617914100000|2021-04-08 20:35:00|10928.2|10927.2|10928.6|10927.6|10928.9|10928|10928.1|10927.2|97
1617914400000|2021-04-08 20:40:00|10928.5|10927.5|10928.6|10927.6|10928.9|10927.9|10927.7|10926.7|90
1617914700000|2021-04-08 20:45:00|10928.8|10927.8|10928.3|10927.3|10929|10928|10928.3|10927.3|90
1617915000000|2021-04-08 20:50:00|10928.2|10927.2|10927.1|10926.1|10928.3|10927.3|10926.4|10925.4|197
1617915300000|2021-04-08 20:55:00|10927|10926|10929|10924|10930|10926.2|10926.9|10923.3|102
1617915600000|2021-04-08 21:00:00|10928.3|10922.3|10927.4|10921.4|10929.2|10923.2|10927.2|10921.2|40
1617915900000|2021-04-08 21:05:00|10927.7|10921.7|10927.1|10921.1|10929.1|10923.1|10926.5|10920.5|674
1617916200000|2021-04-08 21:10:00|10927.4|10921.4|10928.5|10922.5|10929.7|10923.7|10925.9|10919.9|564
1617916500000|2021-04-08 21:15:00|10928.4|10922.4|10927.2|10922.8|10929|10923|10924.9|10918.9|417
1617916800000|2021-04-08 21:20:00|10927|10922.6|10927.6|10922.7|10928.1|10923.2|10926.4|10921.5|456
1617917100000|2021-04-08 21:25:00|10927.5|10922.6|10927.8|10924.7|10928.7|10925|10926.5|10921.8|275
1617917400000|2021-04-08 21:30:00|10927.5|10924.5|10925.5|10919.8|10928.6|10925.1|10925.2|10919.2|503
1617917700000|2021-04-08 21:35:00|10925.4|10919.6|10927.5|10924.1|10927.8|10924.9|10925.2|10919.6|460
1617918000000|2021-04-08 21:40:00|10927.4|10924|10928.8|10924.8|10930.2|10925.6|10927|10923.4|331
1617918300000|2021-04-08 21:45:00|10929.1|10924.9|10928.9|10924.7|10930.4|10926.4|10928|10924.2|881
1617918600000|2021-04-08 21:50:00|10929|10924.5|10929.5|10925.8|10930.7|10926.6|10928.1|10924.1|1152
1617918900000|2021-04-08 21:55:00|10929.9|10926|10928.7|10925.2|10930|10926.4|10927.5|10924.2|1094
1617919200000|2021-04-08 22:00:00|10928.9|10925.1|10927.4|10926.4|10930.1|10927.9|10927|10924.6|504
1617919500000|2021-04-08 22:05:00|10927.5|10926.5|10928.8|10927.8|10928.9|10927.9|10927.4|10926.3|81
1617919800000|2021-04-08 22:10:00|10928.9|10927.9|10930.9|10929.9|10931.4|10930.4|10928.8|10927.8|214
1617920100000|2021-04-08 22:15:00|10931|10930|10932.4|10931.4|10932.5|10931.5|10929.7|10928.7|203
1617920400000|2021-04-08 22:20:00|10932.3|10931.3|10935.3|10934.3|10935.4|10934.4|10932.1|10931.1|119
1617920700000|2021-04-08 22:25:00|10935.2|10934.2|10938.4|10937.4|10940.1|10939.1|10935.2|10934.2|235
1617921000000|2021-04-08 22:30:00|10938.5|10937.5|10935.2|10934.2|10939.1|10938.1|10935.1|10934.1|283
1617921300000|2021-04-08 22:35:00|10935.1|10934.1|10934.1|10933.1|10935.7|10934.7|10934|10933|154
1617921600000|2021-04-08 22:40:00|10934|10933|10934.1|10933.1|10934.1|10933.1|10932.9|10931.9|165
1617921900000|2021-04-08 22:45:00|10934|10933|10935.9|10934.9|10936.2|10935.2|10934|10933|146
1617922200000|2021-04-08 22:50:00|10936|10935|10933.7|10932.7|10936|10935|10933|10932|180
1617922500000|2021-04-08 22:55:00|10933.8|10932.8|10933.4|10932.4|10934.4|10933.5|10933.1|10932.1|140
1617922800000|2021-04-08 23:00:00|10933.5|10932.5|10933.3|10932.3|10934.7|10933.9|10933.1|10932.1|214
1617923100000|2021-04-08 23:05:00|10933.2|10932.2|10931.6|10930.6|10934.2|10933.2|10931.4|10930.4|151
1617923400000|2021-04-08 23:10:00|10931.5|10930.5|10931.9|10931.2|10932.2|10931.3|10931.4|10930.5|101
1617923700000|2021-04-08 23:15:00|10932|10931.3|10929|10928|10932|10931.3|10928.8|10927.9|230
1617924000000|2021-04-08 23:20:00|10928.9|10927.9|10930.4|10929.7|10931.2|10930.4|10928.8|10927.9|154
1617924300000|2021-04-08 23:25:00|10930.6|10929.9|10931.6|10930.9|10932.4|10931.6|10930.4|10929.5|150
1617924600000|2021-04-08 23:30:00|10931.9|10931|10930.1|10929.4|10932|10931.2|10930|10929.1|118
1617924900000|2021-04-08 23:35:00|10930|10929.3|10934|10933|10934.1|10933.1|10930|10929.3|144
1617925200000|2021-04-08 23:40:00|10933.9|10932.9|10933.2|10932.2|10935.8|10934.9|10933.1|10932.1|161
1617925500000|2021-04-08 23:45:00|10933.1|10932.1|10931.9|10931.2|10933.6|10932.6|10931.8|10930.8|204
1617925800000|2021-04-08 23:50:00|10931.8|10930.8|10931.3|10930.3|10932.4|10931.6|10930.8|10929.8|268
1617926100000|2021-04-08 23:55:00|10931.4|10930.4|10933.6|10932.6|10933.9|10933.1|10931.2|10930.4|281
1617926400000|2021-04-09 00:00:00|10933.8|10932.8|10931.1|10930.1|10935.2|10934.3|10928.8|10927.9|444
1617926700000|2021-04-09 00:05:00|10931.2|10930.2|10925.6|10924.6|10931.8|10930.9|10924.4|10923.6|596
1617927000000|2021-04-09 00:10:00|10925.5|10924.5|10928.5|10927.5|10930.1|10929.3|10925.5|10924.5|381
1617927300000|2021-04-09 00:15:00|10928.6|10927.6|10935.8|10934.8|10936.1|10935.1|10928.5|10927.5|401
1617927600000|2021-04-09 00:20:00|10935.9|10934.9|10935.2|10934.2|10937.3|10936.3|10934.5|10933.5|292
1617927900000|2021-04-09 00:25:00|10935.1|10934.1|10936.6|10935.9|10938.3|10937.3|10935.1|10934.1|307
1617928200000|2021-04-09 00:30:00|10936.5|10935.6|10936|10935.3|10938|10937.3|10935.9|10935.1|408
1617928500000|2021-04-09 00:35:00|10936.1|10935.4|10933.7|10932.7|10936.5|10935.7|10932.9|10932|383
1617928800000|2021-04-09 00:40:00|10933.8|10932.8|10931.3|10930.3|10935.3|10934.3|10930.9|10930|335
1617929100000|2021-04-09 00:45:00|10931.4|10930.4|10928.8|10928.1|10933.1|10932.3|10928|10927.2|430
1617929400000|2021-04-09 00:50:00|10928.9|10928.2|10928.8|10927.8|10930.5|10929.6|10926.3|10925.5|591
1617929700000|2021-04-09 00:55:00|10928.6|10927.6|10926.4|10925.7|10929.5|10928.5|10922.1|10921.1|664
1617930000000|2021-04-09 01:00:00|10926.3|10925.6|10923.8|10923.1|10927.6|10926.7|10923.1|10922.3|431
1617930300000|2021-04-09 01:05:00|10923.9|10923.2|10925.6|10924.6|10925.8|10925.1|10921.8|10921.1|322
1617930600000|2021-04-09 01:10:00|10925.5|10924.5|10925.3|10924.3|10926.3|10925.4|10924.1|10923.3|230
1617930900000|2021-04-09 01:15:00|10925.2|10924.2|10925.4|10924.7|10926.5|10925.8|10924.4|10923.5|340
1617931200000|2021-04-09 01:20:00|10925.6|10924.6|10923.8|10923.1|10925.7|10924.9|10922.7|10921.8|278
1617931500000|2021-04-09 01:25:00|10923.9|10923.2|10926.5|10925.5|10927.4|10926.4|10923.1|10922.2|355
1617931800000|2021-04-09 01:30:00|10926.4|10925.4|10928.9|10927.9|10930|10929.1|10925.3|10924.5|362
1617932100000|2021-04-09 01:35:00|10929|10928|10930.1|10929.1|10930.7|10929.9|10928.3|10927.4|340
1617932400000|2021-04-09 01:40:00|10930|10929|10929.3|10928.3|10931.6|10930.8|10929|10928.1|264
1617932700000|2021-04-09 01:45:00|10929.2|10928.2|10926.2|10925.5|10929.3|10928.3|10925.8|10924.9|386
1617933000000|2021-04-09 01:50:00|10926.4|10925.4|10924.3|10923.3|10927.4|10926.5|10922.4|10921.7|431
1617933300000|2021-04-09 01:55:00|10924.2|10923.2|10924.7|10924|10926.2|10925.4|10923.9|10923.2|368
1617933600000|2021-04-09 02:00:00|10924.8|10924.1|10926.6|10925.9|10926.8|10925.9|10923.9|10923.1|292
1617933900000|2021-04-09 02:05:00|10926.5|10925.8|10927.4|10926.7|10928.2|10927.5|10926.3|10925.5|194
1617934200000|2021-04-09 02:10:00|10927.3|10926.6|10930.4|10929.4|10931.1|10930.3|10927.1|10926.4|290
1617934500000|2021-04-09 02:15:00|10930.5|10929.5|10930.1|10929.4|10931.1|10930.2|10928.3|10927.5|324
1617934800000|2021-04-09 02:20:00|10930.2|10929.5|10931.6|10930.9|10932.1|10931.3|10928.9|10928.1|285
1617935100000|2021-04-09 02:25:00|10931.7|10931|10931.7|10931|10932.5|10931.7|10931|10930.2|177
1617935400000|2021-04-09 02:30:00|10931.8|10931.1|10930.8|10929.8|10932.4|10931.7|10929.5|10928.7|357
1617935700000|2021-04-09 02:35:00|10930.9|10929.9|10927.6|10926.9|10931.1|10930.3|10927|10926.1|425
1617936000000|2021-04-09 02:40:00|10927.7|10927|10926.3|10925.3|10928.7|10927.9|10926.3|10925.3|303
1617936300000|2021-04-09 02:45:00|10926.2|10925.5|10928.9|10927.9|10929|10928.2|10925.7|10924.7|407
1617936600000|2021-04-09 02:50:00|10928.8|10927.8|10926.8|10925.8|10928.8|10928.1|10925.9|10925.2|226
1617936900000|2021-04-09 02:55:00|10926.9|10925.9|10928|10927.3|10928.2|10927.4|10925.8|10925.1|233
1617937200000|2021-04-09 03:00:00|10928.2|10927.2|10926.8|10925.8|10929|10928.1|10926.4|10925.6|350
1617937500000|2021-04-09 03:05:00|10926.9|10925.9|10927.3|10926.6|10928.5|10927.7|10926.2|10925.3|284
1617937800000|2021-04-09 03:10:00|10927.5|10926.8|10927.5|10926.5|10927.9|10927.1|10927|10926.3|202
1617938100000|2021-04-09 03:15:00|10927.4|10926.4|10928.4|10927.4|10928.9|10928|10927.3|10926.4|244
1617938400000|2021-04-09 03:20:00|10928.5|10927.5|10928.1|10927.4|10928.8|10928|10928|10927.3|138
1617938700000|2021-04-09 03:25:00|10928.2|10927.5|10929|10928|10930.1|10929.2|10928|10927.2|249
1617939000000|2021-04-09 03:30:00|10929.2|10928.3|10928.5|10927.8|10929.8|10929|10928|10927.1|232
1617939300000|2021-04-09 03:35:00|10928.4|10927.7|10929.6|10928.9|10929.8|10928.9|10927.1|10926.3|227
1617939600000|2021-04-09 03:40:00|10929.7|10929|10927.6|10926.6|10930.3|10929.5|10926.2|10925.2|241
1617939900000|2021-04-09 03:45:00|10927.5|10926.8|10927.8|10927.1|10928.8|10928|10927.1|10926.3|189
1617940200000|2021-04-09 03:50:00|10927.9|10927.2|10928.6|10927.6|10929.1|10928.3|10927.7|10926.7|172
1617940500000|2021-04-09 03:55:00|10928.5|10927.5|10929.2|10928.5|10929.7|10929|10927.6|10926.9|159
1617940800000|2021-04-09 04:00:00|10929.3|10928.6|10929.5|10928.8|10929.9|10929.1|10929.1|10928.3|78
1617941100000|2021-04-09 04:05:00|10929.6|10928.9|10929.8|10929.1|10930.5|10929.7|10929.5|10928.8|117
1617941400000|2021-04-09 04:10:00|10929.7|10929|10929.3|10928.6|10930.2|10929.4|10929|10928.2|111
1617941700000|2021-04-09 04:15:00|10929.2|10928.5|10929.9|10929.2|10930.1|10929.3|10929.2|10928.3|135
1617942000000|2021-04-09 04:20:00|10930.2|10929.3|10930.3|10929.3|10931.6|10930.7|10930.1|10929.2|97
1617942300000|2021-04-09 04:25:00|10930.4|10929.4|10931.5|10930.8|10932|10931.1|10930.2|10929.4|173
1617942600000|2021-04-09 04:30:00|10931.4|10930.7|10934.5|10933.5|10935.2|10934.5|10931.4|10930.7|283
1617942900000|2021-04-09 04:35:00|10934.6|10933.6|10933|10932.3|10935.4|10934.5|10933|10932.3|153
1617943200000|2021-04-09 04:40:00|10933.1|10932.4|10933.7|10933|10935.2|10934.3|10933.1|10932.3|142
1617943500000|2021-04-09 04:45:00|10933.8|10933.1|10934.4|10933.7|10934.6|10933.7|10933.7|10933|86
1617943800000|2021-04-09 04:50:00|10934.3|10933.6|10934.8|10933.8|10934.8|10934|10933.9|10933|138
1617944100000|2021-04-09 04:55:00|10934.6|10933.9|10937.4|10936.7|10937.9|10937.2|10934.6|10933.9|238
1617944400000|2021-04-09 05:00:00|10937.3|10936.6|10935.5|10934.8|10937.5|10936.7|10934.9|10934|164
1617944700000|2021-04-09 05:05:00|10935.4|10934.7|10933.8|10932.8|10936.5|10935.7|10933|10932.1|223
1617945000000|2021-04-09 05:10:00|10933.9|10932.9|10937.1|10936.4|10937.4|10936.6|10933.6|10932.8|237
1617945300000|2021-04-09 05:15:00|10937.2|10936.2|10935.9|10935.2|10937.3|10936.4|10935.7|10934.8|174
1617945600000|2021-04-09 05:20:00|10936|10935|10936.1|10935.4|10936.2|10935.4|10935|10934.2|115
1617945900000|2021-04-09 05:25:00|10936|10935.3|10934.3|10933.6|10936.2|10935.4|10933.8|10933.1|161
1617946200000|2021-04-09 05:30:00|10934.2|10933.5|10932.5|10931.8|10934.6|10933.7|10931.4|10930.7|272
1617946500000|2021-04-09 05:35:00|10932.4|10931.7|10935.9|10935.2|10936.3|10935.5|10932.4|10931.7|288
1617946800000|2021-04-09 05:40:00|10936|10935.3|10935.6|10934.6|10936.9|10935.9|10935.2|10934.4|216
1617947100000|2021-04-09 05:45:00|10935.7|10934.7|10940.8|10939.8|10943.8|10942.8|10935|10934.2|438
1617947400000|2021-04-09 05:50:00|10940.9|10939.9|10939|10938|10940.9|10939.9|10937.7|10937|324
1617947700000|2021-04-09 05:55:00|10939.1|10938.1|10939.2|10938.2|10940.6|10939.8|10938.9|10938|290
1617948000000|2021-04-09 06:00:00|10938.8|10938.1|10943|10942.3|10943.9|10942.9|10938.7|10937.7|425
1617948300000|2021-04-09 06:05:00|10943.1|10942.1|10942.5|10941.5|10944|10943.1|10940.4|10939.5|445
1617948600000|2021-04-09 06:10:00|10942.4|10941.7|10943.9|10942.9|10945.1|10944.1|10942.4|10941.6|348
1617948900000|2021-04-09 06:15:00|10943.8|10942.8|10942.2|10941.2|10945.4|10944.5|10942.1|10941.1|372
1617949200000|2021-04-09 06:20:00|10942.3|10941.3|10943|10942|10944|10943.2|10942.1|10941.3|236
1617949500000|2021-04-09 06:25:00|10942.9|10941.9|10947.3|10946.6|10947.7|10947|10942.8|10941.9|227
1617949800000|2021-04-09 06:30:00|10947.2|10946.5|10944.4|10943.7|10948.4|10947.4|10942.8|10942|470
1617950100000|2021-04-09 06:35:00|10944.6|10943.6|10945|10944|10945.7|10944.9|10943.8|10943|287
1617950400000|2021-04-09 06:40:00|10945.2|10944.2|10942.3|10941.3|10946.3|10945.3|10941.8|10940.9|362
1617950700000|2021-04-09 06:45:00|10941.8|10941.1|10942.2|10941.2|10943.9|10942.9|10941.2|10940.3|296
1617951000000|2021-04-09 06:50:00|10942.3|10941.3|10941|10940.3|10942.3|10941.3|10940.4|10939.6|326
1617951300000|2021-04-09 06:55:00|10940.9|10940.2|10944.5|10943.5|10947.3|10946.6|10940.9|10940.2|428
1617951600000|2021-04-09 07:00:00|10944.3|10943.6|10944.7|10944|10946.5|10945.7|10941.4|10940.6|462
1617951900000|2021-04-09 07:05:00|10944.8|10944.1|10945.2|10944.2|10947.4|10946.7|10944.7|10944|355
1617952200000|2021-04-09 07:10:00|10945.3|10944.3|10950.1|10949.1|10950.4|10949.7|10944.4|10943.7|479
1617952500000|2021-04-09 07:15:00|10950|10949|10948.5|10947.5|10950.4|10949.7|10945.7|10945|443
1617952800000|2021-04-09 07:20:00|10948.4|10947.4|10947.5|10946.5|10949.9|10949.2|10946.2|10945.5|377
1617953100000|2021-04-09 07:25:00|10947.4|10946.7|10948.7|10947.7|10950.5|10949.8|10947.4|10946.5|382
1617953400000|2021-04-09 07:30:00|10948.6|10947.6|10953|10952.3|10954.3|10953.4|10948.2|10947.5|485
1617953700000|2021-04-09 07:35:00|10953.1|10952.4|10955.7|10955|10955.7|10955|10951.7|10951|451
1617954000000|2021-04-09 07:40:00|10955.9|10955.2|10953.7|10953|10956.5|10955.6|10951.1|10950.4|413
1617954300000|2021-04-09 07:45:00|10953.6|10952.9|10952.4|10951.4|10954.1|10953.2|10950.4|10949.5|397
1617954600000|2021-04-09 07:50:00|10952.3|10951.6|10952.8|10952.1|10953.4|10952.7|10950.5|10949.7|388
1617954900000|2021-04-09 07:55:00|10952.7|10952|10950.5|10949.5|10952.9|10952.1|10949.9|10949|416
1617955200000|2021-04-09 08:00:00|10950.4|10949.4|10954.4|10953.7|10954.6|10953.8|10949.5|10948.6|514
1617955500000|2021-04-09 08:05:00|10954.6|10953.6|10953.6|10952.9|10954.7|10954|10952.7|10952|341
1617955800000|2021-04-09 08:10:00|10953.7|10953|10953.8|10952.8|10955.6|10954.9|10953.1|10952.4|327
1617956100000|2021-04-09 08:15:00|10953.7|10952.7|10951.5|10950.5|10955.7|10955|10950.5|10949.5|350
1617956400000|2021-04-09 08:20:00|10951.6|10950.6|10951.7|10951|10953.3|10952.4|10951.2|10950.4|308
1617956700000|2021-04-09 08:25:00|10951.8|10951.1|10956.7|10955.7|10958.5|10957.8|10950.6|10949.6|465
1617957000000|2021-04-09 08:30:00|10956.6|10955.6|10955|10954.3|10957.3|10956.4|10953.6|10952.6|391
1617957300000|2021-04-09 08:35:00|10955.2|10954.5|10956.3|10955.3|10957.8|10957.1|10954.5|10953.7|317
1617957600000|2021-04-09 08:40:00|10956.2|10955.2|10963.1|10962.4|10964.7|10963.9|10956.2|10955.2|569
1617957900000|2021-04-09 08:45:00|10963.2|10962.5|10962|10961|10964|10963.2|10961|10960|400
1617958200000|2021-04-09 08:50:00|10962.1|10961.1|10965.5|10964.5|10968.6|10967.9|10962.1|10961.1|457
1617958500000|2021-04-09 08:55:00|10965.6|10964.6|10966.3|10965.6|10967.4|10966.7|10964.1|10963.2|369
1617958800000|2021-04-09 09:00:00|10966.2|10965.5|10966.1|10965.4|10969.2|10968.4|10964.9|10963.9|400
1617959100000|2021-04-09 09:05:00|10966.2|10965.5|10962.6|10961.9|10966.3|10965.6|10962.1|10961.4|316
1617959400000|2021-04-09 09:10:00|10962.5|10961.8|10961.2|10960.5|10963.7|10962.9|10961.2|10960.5|232
1617959700000|2021-04-09 09:15:00|10961.3|10960.6|10964.4|10963.4|10964.7|10964|10960.6|10959.7|333
1617960000000|2021-04-09 09:20:00|10964.6|10963.6|10966.4|10965.7|10966.9|10966.2|10963.7|10962.8|300
1617960300000|2021-04-09 09:25:00|10966.5|10965.8|10964.4|10963.7|10968.2|10967.5|10964.1|10963.4|335
1617960600000|2021-04-09 09:30:00|10964.3|10963.6|10967.6|10966.9|10967.6|10966.9|10963.9|10963.2|317
1617960900000|2021-04-09 09:35:00|10967.5|10966.8|10965.1|10964.4|10968.4|10967.7|10964.9|10964|266
1617961200000|2021-04-09 09:40:00|10965|10964.3|10966.7|10966|10968.1|10967.3|10965|10964.2|366
1617961500000|2021-04-09 09:45:00|10966.6|10965.9|10964.8|10964.1|10967.3|10966.4|10964.3|10963.6|278
1617961800000|2021-04-09 09:50:00|10965|10964.3|10965.4|10964.7|10966|10965.3|10964.3|10963.6|217
1617962100000|2021-04-09 09:55:00|10965.5|10964.8|10965.5|10964.5|10966.2|10965.5|10965|10964.3|210
1617962400000|2021-04-09 10:00:00|10965.4|10964.7|10967.8|10967.1|10970.8|10970.1|10965.4|10964.7|372
1617962700000|2021-04-09 10:05:00|10967.7|10967|10969.1|10968.1|10969.4|10968.6|10967.5|10966.8|281
1617963000000|2021-04-09 10:10:00|10969.2|10968.2|10971.9|10971.2|10971.9|10971.2|10968.8|10968|282
1617963300000|2021-04-09 10:15:00|10972.1|10971.1|10972.7|10972|10974|10973.3|10971.3|10970.5|275
1617963600000|2021-04-09 10:20:00|10973|10972.3|10972.7|10972|10975.2|10974.2|10972.3|10971.6|296
1617963900000|2021-04-09 10:25:00|10972.8|10972.1|10973.2|10972.5|10975.4|10974.7|10971.6|10970.7|298
1617964200000|2021-04-09 10:30:00|10973.4|10972.4|10970.8|10970.1|10973.4|10972.4|10970.5|10969.8|326
1617964500000|2021-04-09 10:35:00|10970.9|10970.2|10968.5|10967.5|10971.2|10970.5|10968.2|10967.5|303
1617964800000|2021-04-09 10:40:00|10968.6|10967.6|10969.9|10968.9|10972.8|10971.9|10968.2|10967.5|384
1617965100000|2021-04-09 10:45:00|10970|10969|10969|10968.3|10970|10969|10968|10967.3|318
1617965400000|2021-04-09 10:50:00|10968.9|10968.2|10968.5|10967.5|10969.3|10968.6|10966.4|10965.5|230
1617965700000|2021-04-09 10:55:00|10968.6|10967.6|10970.8|10970.1|10971.3|10970.4|10967.9|10966.9|348
1617966000000|2021-04-09 11:00:00|10970.7|10970|10966.7|10966|10972|10971.3|10966.7|10966|332
1617966300000|2021-04-09 11:05:00|10966.8|10966.1|10963.7|10963|10968.5|10967.8|10963.1|10962.4|344
1617966600000|2021-04-09 11:10:00|10963.8|10963.1|10960.6|10959.9|10964.9|10964.2|10960.4|10959.7|400
1617966900000|2021-04-09 11:15:00|10960.5|10959.8|10961.9|10961.2|10962|10961.3|10959|10958.3|324
1617967200000|2021-04-09 11:20:00|10961.8|10961.1|10961.9|10961.2|10962|10961.3|10958.6|10957.7|242
1617967500000|2021-04-09 11:25:00|10961.6|10960.9|10962.8|10961.8|10964.5|10963.8|10960.6|10959.9|256
1617967800000|2021-04-09 11:30:00|10962.7|10961.7|10963.3|10962.6|10964.9|10964.2|10962.3|10961.6|257
1617968100000|2021-04-09 11:35:00|10963.4|10962.7|10969.2|10968.5|10969.6|10968.9|10963.3|10962.6|260
1617968400000|2021-04-09 11:40:00|10969.3|10968.6|10968.7|10968|10969.5|10968.8|10968.4|10967.6|169
1617968700000|2021-04-09 11:45:00|10968.8|10968.1|10969.2|10968.2|10971.6|10970.9|10968.5|10967.8|275
1617969000000|2021-04-09 11:50:00|10969.3|10968.3|10969.8|10969.1|10971.2|10970.3|10968.2|10967.5|274
1617969300000|2021-04-09 11:55:00|10969.9|10969.2|10972.1|10971.1|10974|10973.3|10969.5|10968.8|371
1617969600000|2021-04-09 12:00:00|10972|10971|10970.9|10970.2|10974.5|10973.8|10970.9|10970.2|343
1617969900000|2021-04-09 12:05:00|10970.6|10969.9|10970.1|10969.4|10971|10970.3|10969.2|10968.2|249
1617970200000|2021-04-09 12:10:00|10970|10969.3|10969.6|10968.9|10970.7|10970|10968.9|10968.2|256
1617970500000|2021-04-09 12:15:00|10969.7|10969|10969.8|10969.1|10971|10970.3|10968.7|10967.8|278
1617970800000|2021-04-09 12:20:00|10969.9|10969.2|10983.1|10982.1|10983.9|10982.9|10969.6|10968.8|553
1617971100000|2021-04-09 12:25:00|10983|10982.3|10982.9|10977.3|10984.4|10983.6|10980.7|10977.3|427
1617971400000|2021-04-09 12:30:00|10981.7|10978|10984|10983.3|10984.1|10983.4|10980.5|10977.9|624
1617971700000|2021-04-09 12:35:00|10984.1|10983.4|10984.4|10983.4|10985.4|10984.6|10981.6|10980.9|580
1617972000000|2021-04-09 12:40:00|10984.3|10983.6|10989|10988.3|10989.1|10988.4|10984.3|10983.4|570
1617972300000|2021-04-09 12:45:00|10988.9|10988.2|10994.1|10993.1|10994.1|10993.1|10986.6|10985.9|547
1617972600000|2021-04-09 12:50:00|10994.2|10993.2|10995.3|10994.6|10996|10995.2|10992.1|10991.2|530
1617972900000|2021-04-09 12:55:00|10995.4|10994.7|10988|10987.3|10996.4|10995.7|10985.6|10984.6|645
1617973200000|2021-04-09 13:00:00|10987.8|10987.1|10991.4|10990.7|10991.7|10991|10986.7|10985.9|518
1617973500000|2021-04-09 13:05:00|10991.6|10990.9|10992.4|10991.7|10995.9|10995.2|10991.6|10990.9|442
1617973800000|2021-04-09 13:10:00|10992.3|10991.6|10992.7|10992|10994.1|10993.4|10991.3|10990.6|351
1617974100000|2021-04-09 13:15:00|10992.5|10991.8|10989.2|10988.2|10995.4|10994.7|10987.7|10986.9|560
1617974400000|2021-04-09 13:20:00|10989.4|10988.4|10983.3|10982.6|10990.8|10990.1|10982.4|10981.7|524
1617974700000|2021-04-09 13:25:00|10983.1|10982.4|10982.1|10981.4|10985.8|10985|10981.4|10980.5|417
1617975000000|2021-04-09 13:30:00|10982|10981.3|10981.4|10980.7|10982.1|10981.4|10977.8|10977.1|464
1617975300000|2021-04-09 13:35:00|10981.3|10980.6|10984.6|10983.9|10985.9|10985.2|10981.1|10980.4|390
1617975600000|2021-04-09 13:40:00|10984.5|10983.8|10979.6|10978.9|10986.5|10985.7|10979.6|10978.9|378
1617975900000|2021-04-09 13:45:00|10979.5|10978.8|10982.3|10981.6|10983|10982.3|10978.4|10977.7|407
1617976200000|2021-04-09 13:50:00|10982.4|10981.7|10978.7|10978|10983.4|10982.4|10978.1|10977.4|409
1617976500000|2021-04-09 13:55:00|10978.6|10977.9|10976.5|10975.8|10979.8|10979.1|10974.8|10974.1|369
1617976800000|2021-04-09 14:00:00|10976.4|10975.7|10970.6|10969.9|10978.5|10977.5|10970.5|10969.8|514
1617977100000|2021-04-09 14:05:00|10970.7|10970|10973.7|10973|10974.8|10973.9|10970.6|10969.9|434
1617977400000|2021-04-09 14:10:00|10973.6|10972.9|10971.4|10970.7|10975.4|10974.7|10970.6|10969.7|457
1617977700000|2021-04-09 14:15:00|10971.3|10970.6|10964.3|10963.6|10972.4|10971.7|10963.4|10962.7|504
1617978000000|2021-04-09 14:20:00|10964.5|10963.8|10962.4|10961.7|10964.7|10964|10961.4|10960.7|461
1617978300000|2021-04-09 14:25:00|10962.5|10961.8|10959.8|10959.1|10963.7|10963|10958.9|10958.2|505
1617978600000|2021-04-09 14:30:00|10959.9|10959.2|10958.9|10958.2|10964|10963.2|10958.4|10957.7|488
1617978900000|2021-04-09 14:35:00|10959.2|10958.5|10959.5|10958.8|10960.8|10959.9|10956.3|10955.6|431
1617979200000|2021-04-09 14:40:00|10959.4|10958.7|10961.4|10960.7|10962.1|10961.4|10958.4|10957.7|426
1617979500000|2021-04-09 14:45:00|10961.5|10960.8|10960.7|10960|10962.9|10962.2|10959.7|10959|468
1617979800000|2021-04-09 14:50:00|10960.8|10960.1|10957.4|10956.7|10962.8|10962.1|10955.9|10955.1|622
1617980100000|2021-04-09 14:55:00|10957.3|10956.6|10960|10959.3|10960.6|10959.9|10956.8|10955.9|575
1617980400000|2021-04-09 15:00:00|10959.9|10959.2|10961.2|10960.5|10963.1|10962.4|10958.7|10958|449
1617980700000|2021-04-09 15:05:00|10961.1|10960.4|10961.9|10961.2|10963.3|10962.6|10961|10960.3|333
1617981000000|2021-04-09 15:10:00|10961.6|10960.9|10963.6|10962.9|10964.5|10963.7|10961.6|10960.7|317
1617981300000|2021-04-09 15:15:00|10963.5|10962.8|10966.1|10965.4|10966.3|10965.6|10963.1|10962.4|297
1617981600000|2021-04-09 15:20:00|10965.8|10965.1|10968.7|10968|10969.2|10968.5|10965|10964.3|325
1617981900000|2021-04-09 15:25:00|10968.8|10968.1|10971.6|10970.6|10971.6|10970.8|10967.8|10967.1|327
1617982200000|2021-04-09 15:30:00|10971.5|10970.5|10969.4|10968.7|10971.6|10970.6|10969.4|10968.7|298
1617982500000|2021-04-09 15:35:00|10969.3|10968.6|10968.3|10967.6|10971.8|10971|10968.2|10967.5|222
1617982800000|2021-04-09 15:40:00|10968.2|10967.5|10963.6|10962.9|10968.3|10967.6|10962.1|10961.4|446
1617983100000|2021-04-09 15:45:00|10963.5|10962.8|10963.8|10963.1|10964.9|10964.2|10961.1|10960.4|309
1617983400000|2021-04-09 15:50:00|10963.9|10963.2|10963.6|10962.9|10964.5|10963.8|10962|10961.3|267
1617983700000|2021-04-09 15:55:00|10963.4|10962.7|10964.9|10964.2|10965.1|10964.4|10963|10962.1|321
1617984000000|2021-04-09 16:00:00|10965.1|10964.4|10965.5|10964.8|10966.8|10966|10963.3|10962.6|306
1617984300000|2021-04-09 16:05:00|10965.6|10964.9|10964.5|10963.8|10966.3|10965.5|10962.9|10962.1|318
1617984600000|2021-04-09 16:10:00|10964.1|10963.4|10964.6|10963.9|10965.3|10964.5|10963.4|10962.7|183
1617984900000|2021-04-09 16:15:00|10964.5|10963.8|10964.6|10963.9|10965.2|10964.5|10964.1|10963.4|176
1617985200000|2021-04-09 16:20:00|10964.5|10963.8|10963.5|10962.8|10964.9|10964.2|10963.3|10962.6|146
1617985500000|2021-04-09 16:25:00|10963.6|10962.9|10962.5|10961.8|10964.3|10963.4|10962.5|10961.8|135
1617985800000|2021-04-09 16:30:00|10962.6|10961.9|10964.1|10963.4|10964.5|10963.8|10962|10961.2|183
1617986100000|2021-04-09 16:35:00|10964.3|10963.6|10964.2|10963.5|10964.8|10964.1|10962.8|10962.1|158
1617986400000|2021-04-09 16:40:00|10964.1|10963.4|10963.1|10962.4|10964.4|10963.7|10962.3|10961.5|151
1617986700000|2021-04-09 16:45:00|10963|10962.3|10963.1|10962.4|10963.6|10962.8|10962.4|10961.7|150
1617987000000|2021-04-09 16:50:00|10963|10962.3|10963.8|10963.1|10964.3|10963.6|10963|10962.3|142
1617987300000|2021-04-09 16:55:00|10963.7|10963|10964|10963.3|10964.5|10963.8|10963.4|10962.7|152
1617987600000|2021-04-09 17:00:00|10964.4|10963.7|10964.7|10964|10964.9|10964.2|10963.4|10962.7|153
1617987900000|2021-04-09 17:05:00|10964.9|10964.2|10964.6|10963.9|10964.9|10964.2|10963.7|10963|98
1617988200000|2021-04-09 17:10:00|10964.5|10963.8|10963.4|10962.7|10964.5|10963.8|10963.1|10962.2|171
1617988500000|2021-04-09 17:15:00|10963.3|10962.6|10959.6|10958.9|10963.4|10962.7|10958.9|10958.1|206
1617988800000|2021-04-09 17:20:00|10959.7|10959|10959.2|10958.5|10960.1|10959.4|10959|10958.2|222
1617989100000|2021-04-09 17:25:00|10959.1|10958.4|10960.3|10959.6|10961.1|10960.3|10958.7|10958|197
1617989400000|2021-04-09 17:30:00|10960.2|10959.5|10959.2|10958.2|10960.3|10959.6|10958.4|10957.6|215
1617989700000|2021-04-09 17:35:00|10959.3|10958.3|10960.2|10959.5|10960.6|10959.9|10958.8|10958.1|120
1617990000000|2021-04-09 17:40:00|10960.3|10959.6|10960.3|10959.6|10960.8|10960.1|10959.3|10958.6|198
1617990300000|2021-04-09 17:45:00|10960.4|10959.7|10960.3|10959.6|10960.7|10960|10959.4|10958.7|140
1617990600000|2021-04-09 17:50:00|10960.4|10959.7|10961.7|10961|10961.7|10961|10959.8|10959.1|152
1617990900000|2021-04-09 17:55:00|10961.6|10960.9|10962.4|10961.7|10963.3|10962.6|10961.6|10960.9|170
1617991200000|2021-04-09 18:00:00|10962.7|10962|10964.2|10963.5|10964.3|10963.6|10962.5|10961.8|149
1617991500000|2021-04-09 18:05:00|10964.1|10963.4|10963.1|10962.4|10964.4|10963.7|10962.2|10961.5|192
1617991800000|2021-04-09 18:10:00|10963.2|10962.5|10965|10964|10965.1|10964.3|10963|10962.3|169
1617992100000|2021-04-09 18:15:00|10964.9|10964.2|10965.3|10964.6|10965.8|10965.1|10964.7|10964|125
1617992400000|2021-04-09 18:20:00|10965.4|10964.7|10965.1|10964.4|10966|10965.3|10964.8|10964.1|166
1617992700000|2021-04-09 18:25:00|10965.2|10964.5|10965.9|10965.2|10966|10965.3|10964.6|10963.9|173
1617993000000|2021-04-09 18:30:00|10966|10965.3|10967|10966.3|10967.8|10967.1|10965.4|10964.5|195
1617993300000|2021-04-09 18:35:00|10966.7|10966|10967.1|10966.4|10967.9|10967.2|10966.3|10965.6|181
1617993600000|2021-04-09 18:40:00|10967.2|10966.5|10967.1|10966.4|10968.1|10967.4|10966.6|10965.9|144
1617993900000|2021-04-09 18:45:00|10967.2|10966.5|10967.2|10966.5|10968|10967.3|10966.6|10965.9|166
1617994200000|2021-04-09 18:50:00|10967.5|10966.8|10965.3|10964.3|10967.7|10967|10964.5|10963.7|128
1617994500000|2021-04-09 18:55:00|10965.2|10964.5|10965.8|10965.1|10967.5|10966.8|10964.8|10964.1|367
1617994800000|2021-04-09 19:00:00|10965.7|10965|10964.5|10963.8|10966.7|10966|10964.1|10963.4|263
1617995100000|2021-04-09 19:05:00|10964.6|10963.9|10964.2|10963.5|10965.3|10964.6|10963.6|10962.8|188
1617995400000|2021-04-09 19:10:00|10964.4|10963.4|10964.1|10963.4|10964.4|10963.7|10961.1|10960.1|235
1617995700000|2021-04-09 19:15:00|10964.2|10963.5|10964|10963.3|10964.6|10963.8|10963.5|10962.7|136
1617996000000|2021-04-09 19:20:00|10963.9|10963.2|10964.3|10963.3|10964.3|10963.5|10962.9|10962.2|143
1617996300000|2021-04-09 19:25:00|10964.2|10963.2|10965.3|10964.6|10965.6|10964.7|10964|10963.1|129
1617996600000|2021-04-09 19:30:00|10965.4|10964.7|10965.4|10964.7|10966.6|10965.6|10965.3|10964.5|227
1617996900000|2021-04-09 19:35:00|10965.5|10964.8|10965|10964.3|10966.3|10965.5|10964.9|10964.2|170
1617997200000|2021-04-09 19:40:00|10964.9|10964.2|10966|10965.3|10966.1|10965.4|10964.5|10963.7|115
1617997500000|2021-04-09 19:45:00|10965.8|10965.1|10966.5|10965.5|10966.6|10965.8|10965.2|10964.3|131
1617997800000|2021-04-09 19:50:00|10966.4|10965.4|10965.3|10964.6|10966.6|10965.8|10965.1|10964.4|143
1617998100000|2021-04-09 19:55:00|10965.2|10964.5|10965.1|10964.4|10965.6|10964.9|10964.8|10964.1|190
1617998400000|2021-04-09 20:00:00|10965.2|10964.5|10965.8|10964.8|10966.8|10966|10965.1|10964.1|242
1617998700000|2021-04-09 20:05:00|10965.6|10964.9|10965.4|10964.4|10966.1|10965.2|10965.1|10964.1|114
1617999000000|2021-04-09 20:10:00|10965.3|10964.3|10965.1|10964.4|10965.5|10964.8|10964.6|10963.7|83
1617999300000|2021-04-09 20:15:00|10965.3|10964.3|10964.8|10964.1|10965.3|10964.3|10964.3|10963.6|67
1617999600000|2021-04-09 20:20:00|10965.1|10964|10966.1|10965.1|10966.1|10965.1|10964.7|10963.9|111
1617999900000|2021-04-09 20:25:00|10966|10965|10966.2|10965.2|10966.8|10965.8|10965.6|10964.6|121
1618000200000|2021-04-09 20:30:00|10965.9|10965.3|10966.1|10965.1|10966.6|10965.7|10965.9|10964.9|92
1618000500000|2021-04-09 20:35:00|10966|10965|10965.9|10965.2|10966.3|10965.3|10965.6|10964.8|76
1618000800000|2021-04-09 20:40:00|10966.1|10965.1|10966.9|10965.9|10966.9|10965.9|10965.9|10965|83
1618001100000|2021-04-09 20:45:00|10966.8|10965.8|10965.1|10964.1|10966.9|10965.9|10964.9|10963.9|170
1618001400000|2021-04-09 20:50:00|10965|10964|10966.5|10965.5|10966.7|10965.7|10964.6|10963.6|261
1618001700000|2021-04-09 20:55:00|10966.6|10965.6|10967.3|10966.3|10967.9|10966.9|10966.6|10965.6|155
1618174800000|2021-04-11 21:00:00|10978.1|10966.1|10981.2|10969.2|10983.1|10971.1|10977.8|10965.8|40
1618175100000|2021-04-11 21:05:00|10979.5|10967.5|10978.3|10966.3|10981.2|10969.2|10973|10961|59
1618175400000|2021-04-11 21:10:00|10978.6|10966.6|10979.7|10967.7|10982.5|10970.5|10974.1|10962.1|90
1618175700000|2021-04-11 21:15:00|10977.6|10965.6|10974.4|10967.4|10980.6|10971.2|10972.8|10965.5|112
1618176000000|2021-04-11 21:20:00|10975.1|10968.1|10972.7|10965.7|10977.7|10970.7|10970.5|10963.5|150
1618176300000|2021-04-11 21:25:00|10972.2|10965.2|10968.4|10961.4|10974.4|10967.4|10968.2|10961.2|137
1618176600000|2021-04-11 21:30:00|10968.3|10961.3|10969.5|10963.5|10971.7|10964.7|10966|10959.5|197
1618176900000|2021-04-11 21:35:00|10970.6|10963.6|10969.1|10963.8|10971.8|10964.8|10968.2|10961.9|167
1618177200000|2021-04-11 21:40:00|10970.7|10963.7|10968.6|10962.4|10971.1|10964.1|10968|10961.3|89
1618177500000|2021-04-11 21:45:00|10969.2|10962.3|10976.3|10969.3|10981.9|10974.9|10968.5|10962.2|209
1618177800000|2021-04-11 21:50:00|10975.8|10968.8|10976.1|10969.1|10977.8|10970.8|10975.3|10968.3|125
1618178100000|2021-04-11 21:55:00|10976|10969|10974.1|10968.1|10979.8|10973.8|10972.1|10966.1|131
1618178400000|2021-04-11 22:00:00|10974|10968|10971.8|10969.2|10975.4|10969.4|10967.8|10964.8|616
1618178700000|2021-04-11 22:05:00|10971.6|10969.4|10970.9|10968.8|10974.4|10969.9|10970|10968|431
1618179000000|2021-04-11 22:10:00|10971.4|10968.7|10971.4|10969.5|10973.4|10969.9|10970.3|10967.2|551
1618179300000|2021-04-11 22:15:00|10971.3|10969.4|10970.5|10969.5|10972.3|10970.2|10970.1|10968.4|271
1618179600000|2021-04-11 22:20:00|10970.4|10969.4|10970.3|10969.3|10971.2|10969.6|10970|10969|142
1618179900000|2021-04-11 22:25:00|10970.4|10969.4|10971.6|10970.6|10971.9|10970.7|10970.1|10969.1|172
1618180200000|2021-04-11 22:30:00|10971.5|10970.5|10971.2|10970.2|10971.5|10970.5|10970.2|10969.2|211
1618180500000|2021-04-11 22:35:00|10971.3|10970.3|10972.3|10971.3|10972.4|10971.4|10970.9|10969.4|133
1618180800000|2021-04-11 22:40:00|10972.4|10971.4|10974.5|10973.5|10974.9|10973.9|10972.2|10971.2|235
1618181100000|2021-04-11 22:45:00|10974.3|10973.3|10975.2|10974.2|10975.9|10974.9|10974|10973|157
1618181400000|2021-04-11 22:50:00|10975.3|10974.3|10975.6|10974.6|10975.6|10974.6|10974.9|10973.9|130
1618181700000|2021-04-11 22:55:00|10975.2|10974.5|10975.8|10974.8|10976.1|10975.1|10975.1|10974.1|150
1618182000000|2021-04-11 23:00:00|10975.7|10974.7|10974.2|10973.2|10976.2|10975.2|10973.9|10973|211
1618182300000|2021-04-11 23:05:00|10974|10973.3|10974|10973|10974.8|10973.8|10973.6|10972.7|160
1618182600000|2021-04-11 23:10:00|10974.1|10973.1|10974.5|10973.5|10974.6|10973.6|10973.8|10972.8|80
1618182900000|2021-04-11 23:15:00|10974.3|10973.3|10975.7|10974.7|10975.8|10974.8|10974.1|10973.2|147
1618183200000|2021-04-11 23:20:00|10975.8|10974.8|10974.7|10973.7|10975.9|10975|10974.7|10973.7|69
1618183500000|2021-04-11 23:25:00|10974.6|10973.6|10974|10973|10974.7|10973.7|10973.1|10972.1|116
1618183800000|2021-04-11 23:30:00|10973.9|10972.9|10972.7|10971.7|10974|10973|10972.4|10971.4|154
1618184100000|2021-04-11 23:35:00|10972.5|10971.5|10972.1|10971.1|10973|10972.2|10971.5|10970.5|180
1618184400000|2021-04-11 23:40:00|10972|10971.3|10971.4|10970.4|10972.6|10971.8|10971.3|10970.3|114
1618184700000|2021-04-11 23:45:00|10971.5|10970.5|10970.9|10969.9|10972.1|10971.1|10970.7|10969.8|110
1618185000000|2021-04-11 23:50:00|10970.8|10969.8|10970|10969|10971.5|10970.6|10970|10969|95
1618185300000|2021-04-11 23:55:00|10970.1|10969.1|10972.8|10971.8|10972.8|10972|10969.4|10968.4|146
1618185600000|2021-04-12 00:00:00|10972.7|10971.7|10972.2|10971.2|10973.7|10972.8|10970.6|10969.8|392
1618185900000|2021-04-12 00:05:00|10972.3|10971.3|10972.2|10971.2|10974.5|10973.6|10971.9|10971|249
1618186200000|2021-04-12 00:10:00|10972.3|10971.3|10969.4|10968.7|10972.3|10971.4|10969.3|10968.5|107
1618186500000|2021-04-12 00:15:00|10969.3|10968.6|10968.5|10967.8|10969.4|10968.7|10968|10967.2|91
1618186800000|2021-04-12 00:20:00|10968.6|10967.9|10966.8|10966.1|10969|10968.2|10966.8|10966.1|163
1618187100000|2021-04-12 00:25:00|10966.9|10966.2|10965.9|10964.9|10967.2|10966.3|10965.6|10964.7|193
1618187400000|2021-04-12 00:30:00|10965.8|10964.8|10967.6|10966.9|10967.7|10966.9|10965.6|10964.7|199
1618187700000|2021-04-12 00:35:00|10967.7|10967|10972|10971.3|10972.1|10971.4|10967.1|10966.1|290
1618188000000|2021-04-12 00:40:00|10972.2|10971.2|10970.2|10969.5|10972.2|10971.3|10970.1|10969.3|217
1618188300000|2021-04-12 00:45:00|10970.1|10969.4|10969.7|10968.7|10970.8|10970|10968.9|10968|255
1618188600000|2021-04-12 00:50:00|10969.8|10968.8|10972.8|10971.8|10974.4|10973.6|10969.7|10968.7|616
1618188900000|2021-04-12 00:55:00|10972.7|10971.7|10976.7|10975.7|10977.3|10976.3|10972.1|10971.1|530
1618189200000|2021-04-12 01:00:00|10976.5|10975.5|10974.6|10973.9|10977.5|10976.8|10974|10973.2|353
1618189500000|2021-04-12 01:05:00|10974.5|10973.5|10972.4|10971.7|10974.6|10973.7|10971.5|10970.7|311
1618189800000|2021-04-12 01:10:00|10972.3|10971.6|10972.7|10972|10973.3|10972.5|10971.3|10970.5|209
1618190100000|2021-04-12 01:15:00|10972.6|10971.9|10975.9|10974.9|10977.3|10976.4|10972.6|10971.9|321
1618190400000|2021-04-12 01:20:00|10975.8|10974.8|10974.1|10973.4|10976.7|10975.8|10974|10973.1|258
1618190700000|2021-04-12 01:25:00|10974|10973.3|10973|10972|10974.4|10973.6|10972|10971.2|295
1618191000000|2021-04-12 01:30:00|10973.1|10972.1|10971.6|10970.9|10974.1|10973.4|10969.9|10968.9|354
1618191300000|2021-04-12 01:35:00|10971.7|10970.7|10969.3|10968.6|10971.8|10971|10969.1|10968.3|285
1618191600000|2021-04-12 01:40:00|10969.2|10968.5|10960.3|10959.3|10969.5|10968.7|10959.2|10958.3|576
1618191900000|2021-04-12 01:45:00|10959.9|10959.2|10958.5|10957.8|10961.8|10960.8|10956.2|10955.4|583
1618192200000|2021-04-12 01:50:00|10958.6|10957.9|10956.6|10955.9|10960.2|10959.4|10955.7|10954.7|464
1618192500000|2021-04-12 01:55:00|10956.7|10955.7|10959.4|10958.4|10959.6|10958.7|10956.4|10955.5|337
1618192800000|2021-04-12 02:00:00|10959.2|10958.5|10953.6|10952.6|10959.3|10958.5|10952.3|10951.4|514
1618193100000|2021-04-12 02:05:00|10953.3|10952.7|10950.2|10949.2|10955.8|10955.1|10949.2|10948.4|522
1618193400000|2021-04-12 02:10:00|10950|10949.3|10948.5|10947.8|10953.5|10952.6|10948.4|10947.6|419
1618193700000|2021-04-12 02:15:00|10948.4|10947.7|10950.9|10949.9|10952.5|10951.7|10948.4|10947.7|389
1618194000000|2021-04-12 02:20:00|10951|10950|10953.5|10952.8|10954.1|10953.4|10950.9|10950|386
1618194300000|2021-04-12 02:25:00|10953.7|10953|10954.5|10953.5|10955.8|10954.9|10952.1|10951.3|362
1618194600000|2021-04-12 02:30:00|10954.6|10953.6|10953.6|10952.9|10954.6|10953.6|10951.5|10950.6|337
1618194900000|2021-04-12 02:35:00|10953.7|10953|10952.2|10951.2|10954|10953.2|10952|10951.1|288
1618195200000|2021-04-12 02:40:00|10952.3|10951.3|10954|10953|10954.7|10953.8|10951.5|10950.6|323
1618195500000|2021-04-12 02:45:00|10954.4|10953.4|10954.1|10953.4|10954.9|10953.9|10952.5|10951.6|281
1618195800000|2021-04-12 02:50:00|10954.3|10953.3|10953.7|10953|10955.6|10954.9|10953.7|10952.9|149
1618196100000|2021-04-12 02:55:00|10953.8|10953.1|10953.3|10952.3|10954.3|10953.4|10953|10952.1|260
1618196400000|2021-04-12 03:00:00|10953.4|10952.4|10952.1|10951.4|10954.2|10953.5|10951.3|10950.5|354
1618196700000|2021-04-12 03:05:00|10952|10951.3|10948.7|10947.7|10952.3|10951.4|10948.3|10947.5|409
1618197000000|2021-04-12 03:10:00|10948.8|10948|10948.6|10947.9|10949.2|10948.3|10947.6|10946.7|206
1618197300000|2021-04-12 03:15:00|10948.5|10947.8|10951.4|10950.4|10951.8|10950.8|10948.5|10947.6|220
1618197600000|2021-04-12 03:20:00|10951|10950.3|10951.6|10950.6|10952|10951.1|10950.9|10950|162
1618197900000|2021-04-12 03:25:00|10951.5|10950.8|10950.7|10950|10951.9|10951|10949.7|10948.8|302
1618198200000|2021-04-12 03:30:00|10950.6|10949.9|10950.9|10949.9|10951.2|10950.2|10949|10948.3|422
1618198500000|2021-04-12 03:35:00|10951|10950|10952.2|10951.5|10952.8|10951.9|10951|10950|217
1618198800000|2021-04-12 03:40:00|10952.1|10951.4|10951|10950.3|10952.2|10951.5|10949.4|10948.6|328
1618199100000|2021-04-12 03:45:00|10950.9|10950.2|10952.6|10951.6|10952.8|10952|10950.8|10949.8|405
1618199400000|2021-04-12 03:50:00|10952.5|10951.5|10953.7|10952.7|10954.8|10954.1|10951.5|10950.6|312
1618199700000|2021-04-12 03:55:00|10953.5|10952.8|10954.6|10953.6|10954.7|10953.8|10953.3|10952.3|126
1618200000000|2021-04-12 04:00:00|10954.7|10953.7|10954.4|10953.7|10955.1|10954.2|10953.7|10952.8|199
1618200300000|2021-04-12 04:05:00|10954.8|10953.8|10955.7|10955|10956.3|10955.3|10954.4|10953.6|296
1618200600000|2021-04-12 04:10:00|10955.8|10955.1|10955.7|10954.7|10956.5|10955.8|10954.5|10953.6|288
1618200900000|2021-04-12 04:15:00|10955.6|10954.6|10955.6|10954.6|10955.9|10955|10954.6|10953.7|359
1618201200000|2021-04-12 04:20:00|10955.4|10954.7|10958.7|10957.7|10959.3|10958.5|10955.2|10954.2|443
1618201500000|2021-04-12 04:25:00|10958.6|10957.6|10958.6|10957.6|10959.1|10958.2|10957.8|10956.8|164
1618201800000|2021-04-12 04:30:00|10958.5|10957.5|10957.1|10956.4|10958.6|10957.7|10956.6|10955.7|147
1618202100000|2021-04-12 04:35:00|10957.2|10956.5|10956.1|10955.1|10957.2|10956.5|10955.5|10954.6|125
1618202400000|2021-04-12 04:40:00|10956|10955|10955.4|10954.4|10956.1|10955.2|10954.6|10953.7|112
1618202700000|2021-04-12 04:45:00|10955.1|10954.2|10954.4|10953.4|10955.2|10954.4|10953.7|10952.8|137
1618203000000|2021-04-12 04:50:00|10954.2|10953.2|10953.8|10952.8|10955.1|10954.2|10953.6|10952.7|115
1618203300000|2021-04-12 04:55:00|10953.7|10952.7|10953.6|10952.9|10954.3|10953.4|10952.9|10952.1|153
1618203600000|2021-04-12 05:00:00|10953.9|10953.2|10957.5|10956.5|10957.5|10956.5|10953.9|10953.2|200
1618203900000|2021-04-12 05:05:00|10957.3|10956.3|10956.8|10956.1|10957.8|10956.9|10956|10955.2|119
1618204200000|2021-04-12 05:10:00|10956.7|10956|10958.4|10957.4|10958.6|10957.7|10956.7|10956|179
1618204500000|2021-04-12 05:15:00|10958.3|10957.3|10954.8|10954.1|10958.6|10957.9|10954.2|10953.3|209
1618204800000|2021-04-12 05:20:00|10954.7|10954|10954.6|10953.9|10956|10955.3|10954.2|10953.3|168
1618205100000|2021-04-12 05:25:00|10954.5|10953.8|10954.6|10953.9|10954.8|10954|10953.5|10952.7|154
1618205400000|2021-04-12 05:30:00|10954.7|10954|10956|10955.3|10956.1|10955.3|10954.6|10953.7|151
1618205700000|2021-04-12 05:35:00|10955.9|10955.2|10957.2|10956.5|10957.3|10956.6|10954.8|10954.1|106
1618206000000|2021-04-12 05:40:00|10957.3|10956.6|10957|10956|10957.8|10957|10956.4|10955.6|125
1618206300000|2021-04-12 05:45:00|10957.1|10956.1|10956|10955|10957.1|10956.1|10955.5|10954.6|140
1618206600000|2021-04-12 05:50:00|10955.8|10955.1|10954.8|10953.8|10956.4|10955.5|10954.6|10953.7|204
1618206900000|2021-04-12 05:55:00|10954.7|10953.7|10954.5|10953.5|10956.2|10955.4|10954.1|10953.3|231
1618207200000|2021-04-12 06:00:00|10954.4|10953.4|10954.9|10954.2|10957.4|10956.4|10954.4|10953.4|420
1618207500000|2021-04-12 06:05:00|10955.3|10954.6|10951.2|10950.2|10956.2|10955.2|10950.9|10949.9|370
1618207800000|2021-04-12 06:10:00|10951.1|10950.1|10954.2|10953.5|10954.3|10953.5|10950.2|10949.5|265
1618208100000|2021-04-12 06:15:00|10954.3|10953.3|10958.2|10957.2|10959.8|10958.8|10953.6|10952.7|510
1618208400000|2021-04-12 06:20:00|10958.1|10957.1|10956|10955|10958.6|10957.8|10955.8|10954.9|243
1618208700000|2021-04-12 06:25:00|10955.9|10954.9|10961.2|10960.2|10961.6|10960.6|10954.8|10953.8|464
1618209000000|2021-04-12 06:30:00|10961.1|10960.1|10957.9|10957.2|10961.5|10960.6|10957.4|10956.7|332
1618209300000|2021-04-12 06:35:00|10958.1|10957.4|10955.4|10954.4|10958.6|10957.8|10954.6|10953.8|304
1618209600000|2021-04-12 06:40:00|10955.5|10954.5|10954.8|10953.8|10955.5|10954.5|10951.4|10950.4|374
1618209900000|2021-04-12 06:45:00|10954.7|10953.7|10950.4|10949.4|10955.1|10954.4|10948.7|10947.8|427
1618210200000|2021-04-12 06:50:00|10950.2|10949.5|10954.9|10953.9|10955|10954.3|10949.7|10948.8|320
1618210500000|2021-04-12 06:55:00|10955|10954|10958.2|10957.5|10958.2|10957.5|10954.8|10953.9|348
1618210800000|2021-04-12 07:00:00|10958.4|10957.2|10954.5|10953.8|10958.4|10957.7|10954|10953.2|409
1618211100000|2021-04-12 07:05:00|10954.6|10953.9|10956.6|10955.9|10957.4|10956.5|10953.2|10952.4|360
1618211400000|2021-04-12 07:10:00|10956.8|10955.8|10957.3|10956.3|10957.6|10956.9|10955.2|10954.2|352
1618211700000|2021-04-12 07:15:00|10957.4|10956.4|10954.8|10953.8|10957.6|10956.9|10954.1|10953.1|367
1618212000000|2021-04-12 07:20:00|10954.7|10953.7|10951.3|10950.3|10954.9|10954|10950.4|10949.6|389
1618212300000|2021-04-12 07:25:00|10951.2|10950.2|10954.6|10953.9|10955.5|10954.8|10951|10950.2|385
1618212600000|2021-04-12 07:30:00|10954.5|10953.8|10945.4|10944.4|10954.6|10953.9|10944.9|10944.2|561
1618212900000|2021-04-12 07:35:00|10944.9|10944.2|10946.4|10945.7|10946.8|10946|10942.4|10941.7|449
1618213200000|2021-04-12 07:40:00|10946.3|10945.6|10949.7|10949|10951.1|10950.2|10945|10944.1|474
1618213500000|2021-04-12 07:45:00|10949.6|10948.9|10947.5|10946.8|10950.7|10950|10946.3|10945.6|438
1618213800000|2021-04-12 07:50:00|10947.6|10946.9|10943.9|10943.2|10947.6|10946.9|10943.4|10942.6|335
1618214100000|2021-04-12 07:55:00|10944|10943.3|10946|10945|10946.8|10946.1|10942.6|10941.8|416
1618214400000|2021-04-12 08:00:00|10945.9|10945.2|10941.5|10940.8|10946.2|10945.5|10940.2|10939.4|486
1618214700000|2021-04-12 08:05:00|10941.6|10940.9|10941.4|10940.7|10943.8|10943.1|10939.6|10938.9|438
1618215000000|2021-04-12 08:10:00|10941.3|10940.6|10943.2|10942.5|10944.6|10943.9|10940.9|10940|336
1618215300000|2021-04-12 08:15:00|10943.3|10942.6|10940.2|10939.5|10944.2|10943.5|10940.1|10939.4|284
1618215600000|2021-04-12 08:20:00|10940.4|10939.7|10941.4|10940.7|10943.9|10943.1|10940.3|10939.6|257
1618215900000|2021-04-12 08:25:00|10941.3|10940.6|10942.4|10941.7|10942.5|10941.8|10938.2|10937.5|378
1618216200000|2021-04-12 08:30:00|10942.3|10941.6|10944.8|10944.1|10945.9|10945.2|10941.4|10940.7|458
1618216500000|2021-04-12 08:35:00|10944.9|10944.2|10946.4|10945.4|10946.4|10945.6|10943.6|10942.6|275
1618216800000|2021-04-12 08:40:00|10946.3|10945.6|10944.1|10943.4|10946.3|10945.6|10943.9|10943.2|184
1618217100000|2021-04-12 08:45:00|10944|10943.3|10944.4|10943.7|10947.3|10946.6|10943.9|10943.2|339
1618217400000|2021-04-12 08:50:00|10944.3|10943.6|10947.3|10946.6|10947.7|10947|10944.3|10943.6|274
1618217700000|2021-04-12 08:55:00|10947.2|10946.5|10947.4|10946.7|10948|10947.3|10945.7|10945|266
1618218000000|2021-04-12 09:00:00|10947.5|10946.8|10946.1|10945.4|10948|10947.3|10946|10945.1|239
1618218300000|2021-04-12 09:05:00|10946.2|10945.5|10945.6|10944.9|10946.2|10945.5|10944.7|10943.9|206
1618218600000|2021-04-12 09:10:00|10945.7|10945|10942|10941.3|10945.7|10945|10942|10941.2|196
1618218900000|2021-04-12 09:15:00|10941.9|10941.2|10938.9|10938.2|10942.2|10941.5|10938.8|10937.9|316
1618219200000|2021-04-12 09:20:00|10938.8|10938.1|10937.5|10936.8|10940.1|10939.1|10936.8|10936.1|288
1618219500000|2021-04-12 09:25:00|10937.4|10936.7|10935.5|10934.8|10937.8|10937|10935.4|10934.7|214
1618219800000|2021-04-12 09:30:00|10935.7|10935|10933.3|10932.6|10936.2|10935.5|10932.1|10931.4|343
1618220100000|2021-04-12 09:35:00|10933.2|10932.5|10933.1|10932.4|10934.5|10933.8|10931.9|10931.2|267
1618220400000|2021-04-12 09:40:00|10933|10932.3|10933.3|10932.6|10935.2|10934.4|10932.4|10931.7|322
1618220700000|2021-04-12 09:45:00|10933.2|10932.5|10936|10935.3|10936.3|10935.6|10932.8|10931.9|283
1618221000000|2021-04-12 09:50:00|10936.2|10935.5|10932.8|10932.1|10936.6|10935.9|10932.6|10931.9|298
1618221300000|2021-04-12 09:55:00|10932.7|10932|10931.8|10931.1|10933.2|10932.4|10931.4|10930.6|268
1618221600000|2021-04-12 10:00:00|10931.7|10931|10934|10933|10934.4|10933.7|10931.7|10931|333
1618221900000|2021-04-12 10:05:00|10933.9|10932.9|10932.5|10931.8|10934|10933.1|10931.5|10930.8|211
1618222200000|2021-04-12 10:10:00|10932.4|10931.7|10933.8|10933.1|10934.4|10933.7|10932.1|10931.4|193
1618222500000|2021-04-12 10:15:00|10933.9|10933.2|10934.9|10934.2|10935.4|10934.7|10933.9|10933.2|208
1618222800000|2021-04-12 10:20:00|10935|10934.3|10932.3|10931.6|10935.1|10934.4|10932|10931.3|302
1618223100000|2021-04-12 10:25:00|10932.2|10931.5|10933|10932.3|10934.5|10933.7|10931.9|10931.1|243
1618223400000|2021-04-12 10:30:00|10933.1|10932.4|10930.1|10929.4|10933.4|10932.6|10929.3|10928.6|256
1618223700000|2021-04-12 10:35:00|10930|10929.3|10931.1|10930.4|10932|10931.2|10929.1|10928.4|235
1618224000000|2021-04-12 10:40:00|10931.2|10930.5|10932.9|10932.2|10934|10933.3|10930.9|10930.2|311
1618224300000|2021-04-12 10:45:00|10932.8|10932.1|10932.7|10932|10933.4|10932.7|10931.7|10931|312
1618224600000|2021-04-12 10:50:00|10932.6|10931.9|10935.4|10934.7|10935.7|10935|10932|10931.1|283
1618224900000|2021-04-12 10:55:00|10935.3|10934.6|10937.8|10937.1|10938.3|10937.6|10935.1|10934.2|292
1618225200000|2021-04-12 11:00:00|10937.9|10937.2|10939.4|10938.7|10939.4|10938.7|10936.5|10935.8|246
1618225500000|2021-04-12 11:05:00|10939.3|10938.6|10938.9|10938.2|10939.6|10938.9|10937.9|10937.2|258
1618225800000|2021-04-12 11:10:00|10939.1|10938.4|10931.4|10930.7|10939.1|10938.4|10931.2|10930.5|314
1618226100000|2021-04-12 11:15:00|10931.3|10930.6|10931.8|10931.1|10932.9|10932|10930|10929.3|288
1618226400000|2021-04-12 11:20:00|10931.7|10931|10931.5|10930.5|10932.2|10931.5|10930.2|10929.3|204
1618226700000|2021-04-12 11:25:00|10931.4|10930.4|10925.8|10925.1|10931.7|10930.8|10925|10924.1|334
1618227000000|2021-04-12 11:30:00|10925.9|10925.2|10926.6|10925.9|10929.5|10928.7|10925.9|10925.2|241
1618227300000|2021-04-12 11:35:00|10926.7|10925.7|10928.5|10927.8|10928.9|10928|10925.2|10924.5|245
1618227600000|2021-04-12 11:40:00|10928.7|10928|10934.5|10933.8|10935.1|10934.2|10928.7|10928|409
1618227900000|2021-04-12 11:45:00|10934.6|10933.9|10933.8|10933.1|10936.7|10936|10933.2|10932.5|272
1618228200000|2021-04-12 11:50:00|10934|10933.3|10934.8|10934.1|10936.5|10935.8|10932.3|10931.6|268
1618228500000|2021-04-12 11:55:00|10934.7|10934|10934.9|10934.2|10935.8|10935.1|10933.5|10932.8|283
1618228800000|2021-04-12 12:00:00|10934.5|10933.8|10936.9|10936.2|10938.4|10937.5|10934.4|10933.7|345
1618229100000|2021-04-12 12:05:00|10937|10936.3|10935.3|10934.6|10938.6|10937.8|10935.2|10934.5|346
1618229400000|2021-04-12 12:10:00|10935.2|10934.5|10937.7|10936.7|10939.2|10938.5|10935.2|10934.5|251
1618229700000|2021-04-12 12:15:00|10937.6|10936.6|10935.1|10934.4|10938.3|10937.5|10934.9|10934.2|265
1618230000000|2021-04-12 12:20:00|10935.2|10934.5|10936.2|10935.5|10937.3|10936.6|10933.6|10932.9|293
1618230300000|2021-04-12 12:25:00|10936.1|10935.4|10932.4|10931.7|10936.2|10935.5|10931.9|10931.2|302
1618230600000|2021-04-12 12:30:00|10932.5|10931.8|10932.9|10932.2|10934.2|10933.5|10930.6|10929.9|211
1618230900000|2021-04-12 12:35:00|10933|10932.3|10932.5|10931.8|10934.9|10934.2|10932.2|10931.5|271
1618231200000|2021-04-12 12:40:00|10932.6|10931.9|10928.7|10928|10932.8|10932|10928.2|10927.5|305
1618231500000|2021-04-12 12:45:00|10928.9|10928.2|10928.1|10927.4|10929.5|10928.8|10926.6|10925.8|248
1618231800000|2021-04-12 12:50:00|10928.4|10927.7|10929.4|10928.7|10930.8|10930.1|10928.4|10927.7|232
1618232100000|2021-04-12 12:55:00|10929.3|10928.6|10933.4|10932.7|10933.5|10932.8|10929.3|10928.6|234
1618232400000|2021-04-12 13:00:00|10933.6|10932.9|10932.4|10931.7|10935.3|10934.4|10930.1|10929.4|476
1618232700000|2021-04-12 13:05:00|10932.3|10931.6|10932.6|10931.9|10933.5|10932.8|10931|10930.2|322
1618233000000|2021-04-12 13:10:00|10932.5|10931.8|10933.4|10932.7|10935.4|10934.6|10932.5|10931.8|355
1618233300000|2021-04-12 13:15:00|10933.5|10932.8|10934.7|10934|10935.5|10934.7|10933.3|10932.6|295
1618233600000|2021-04-12 13:20:00|10934.8|10934.1|10936.9|10935.9|10937.1|10936.4|10933.1|10932.4|318
1618233900000|2021-04-12 13:25:00|10936.8|10935.8|10937.1|10936.4|10938.4|10937.6|10935.9|10935.1|300
1618234200000|2021-04-12 13:30:00|10937.2|10936.5|10939.1|10938.1|10940.6|10939.9|10935.4|10934.6|428
1618234500000|2021-04-12 13:35:00|10938.9|10938.2|10938.6|10937.9|10940.7|10940|10937.5|10936.6|339
1618234800000|2021-04-12 13:40:00|10938.7|10938|10935.9|10935.2|10938.8|10938|10934.9|10934.2|369
1618235100000|2021-04-12 13:45:00|10936|10935.3|10940.4|10939.4|10940.5|10939.7|10936|10935.3|362
1618235400000|2021-04-12 13:50:00|10940.3|10939.3|10942.2|10941.5|10944.1|10943.4|10939.4|10938.7|495
1618235700000|2021-04-12 13:55:00|10942.7|10942|10943.9|10943.2|10945.3|10944.6|10942.7|10942|407
1618236000000|2021-04-12 14:00:00|10943.8|10943.1|10942.1|10941.4|10943.8|10943.1|10940.3|10939.4|447
1618236300000|2021-04-12 14:05:00|10942.2|10941.5|10943.4|10942.7|10944.2|10943.5|10942|10941.3|269
1618236600000|2021-04-12 14:10:00|10943.3|10942.6|10941.3|10940.6|10943.5|10942.8|10941.1|10940.4|230
1618236900000|2021-04-12 14:15:00|10941.4|10940.7|10939.3|10938.6|10941.5|10940.8|10937.5|10936.8|332
1618237200000|2021-04-12 14:20:00|10939.4|10938.7|10937.9|10937.2|10941.2|10940.5|10937.5|10936.8|327
1618237500000|2021-04-12 14:25:00|10938|10937.3|10939.5|10938.8|10940.5|10939.8|10937.3|10936.6|273
1618237800000|2021-04-12 14:30:00|10939|10938.3|10937.5|10936.8|10939.3|10938.6|10936.6|10935.9|312
1618238100000|2021-04-12 14:35:00|10937.9|10937.2|10938.7|10938|10940.1|10939.3|10937.8|10937.1|246
1618238400000|2021-04-12 14:40:00|10938.8|10938.1|10944.8|10943.8|10944.9|10944|10937.5|10936.8|343
1618238700000|2021-04-12 14:45:00|10944.7|10944|10943.5|10942.8|10945.3|10944.6|10942.2|10941.5|352
1618239000000|2021-04-12 14:50:00|10943.6|10942.9|10939.8|10939.1|10945.1|10944.4|10938.4|10937.7|418
1618239300000|2021-04-12 14:55:00|10939.7|10939|10939.9|10939.2|10941.9|10941|10938.3|10937.6|318
1618239600000|2021-04-12 15:00:00|10940|10939.3|10941|10940.3|10941.4|10940.7|10939.3|10938.6|402
1618239900000|2021-04-12 15:05:00|10940.9|10940.2|10937.3|10936.6|10940.9|10940.2|10937.3|10936.6|294
1618240200000|2021-04-12 15:10:00|10937.2|10936.5|10940.5|10939.8|10940.5|10939.8|10936.6|10935.9|191
1618240500000|2021-04-12 15:15:00|10940.9|10940.2|10938.7|10937.7|10941.1|10940.4|10938.4|10937.4|217
1618240800000|2021-04-12 15:20:00|10938.6|10937.9|10940.9|10939.9|10940.9|10940.1|10937.5|10936.8|202
1618241100000|2021-04-12 15:25:00|10941|10940.3|10941.5|10940.8|10942.3|10941.6|10940.4|10939.7|222
1618241400000|2021-04-12 15:30:00|10941.4|10940.7|10940.6|10939.9|10941.5|10940.8|10939.7|10939|260
1618241700000|2021-04-12 15:35:00|10940.2|10939.5|10939|10938.3|10940.6|10939.9|10937|10936.2|283
1618242000000|2021-04-12 15:40:00|10938.9|10938.2|10940.6|10939.9|10941.7|10941|10938.9|10938.2|270
1618242300000|2021-04-12 15:45:00|10940.7|10940|10942.6|10941.9|10942.9|10942.2|10940|10939.3|236
1618242600000|2021-04-12 15:50:00|10942.7|10942|10940.5|10939.8|10942.9|10942.2|10940.4|10939.7|239
1618242900000|2021-04-12 15:55:00|10940.4|10939.7|10944.1|10943.4|10944.6|10943.8|10940.2|10939.5|271
1618243200000|2021-04-12 16:00:00|10944|10943.3|10942.1|10941.4|10944.2|10943.5|10941.8|10941.1|203
1618243500000|2021-04-12 16:05:00|10942.2|10941.5|10942.1|10941.4|10944.1|10943.4|10942|10941.3|238
1618243800000|2021-04-12 16:10:00|10942.2|10941.5|10942.1|10941.4|10943.9|10943.2|10941.5|10940.8|182
1618244100000|2021-04-12 16:15:00|10942.2|10941.5|10944.1|10943.4|10944.5|10943.6|10942.1|10941.4|188
1618244400000|2021-04-12 16:20:00|10944|10943.3|10942.2|10941.5|10944.2|10943.3|10942.1|10941.4|213
1618244700000|2021-04-12 16:25:00|10942.3|10941.6|10941.8|10941.1|10942.4|10941.7|10941.5|10940.8|129
1618245000000|2021-04-12 16:30:00|10941.7|10941|10940.1|10939.4|10942|10941.3|10940.1|10939.4|159
1618245300000|2021-04-12 16:35:00|10940.2|10939.5|10939.6|10938.9|10940.6|10939.9|10939.6|10938.9|165
1618245600000|2021-04-12 16:40:00|10939.7|10939|10940.5|10939.8|10941.4|10940.7|10939|10938.3|177
1618245900000|2021-04-12 16:45:00|10940.4|10939.7|10940.9|10940.2|10941.8|10941.1|10940|10939.3|174
1618246200000|2021-04-12 16:50:00|10940.8|10940.1|10940.9|10940.2|10941.7|10941|10940.4|10939.7|131
1618246500000|2021-04-12 16:55:00|10941|10940.3|10941|10940.3|10942|10941.1|10940.8|10940.1|169
1618246800000|2021-04-12 17:00:00|10941.1|10940.4|10940.1|10939.4|10942.6|10941.7|10939.2|10938.5|281
1618247100000|2021-04-12 17:05:00|10939.9|10939.2|10938.4|10937.7|10939.9|10939.2|10937.8|10937|176
1618247400000|2021-04-12 17:10:00|10938.2|10937.5|10938.2|10937.5|10940.3|10939.6|10937.9|10937.2|283
1618247700000|2021-04-12 17:15:00|10938.3|10937.6|10938.8|10938.1|10939.2|10938.4|10938|10937.1|164
1618248000000|2021-04-12 17:20:00|10938.9|10938.2|10938.5|10937.8|10940.1|10939.4|10938.3|10937.6|95
1618248300000|2021-04-12 17:25:00|10938.6|10937.9|10937.7|10937|10938.8|10938|10937.6|10936.7|130
1618248600000|2021-04-12 17:30:00|10937.8|10937.1|10937.2|10936.5|10938.3|10937.6|10936.9|10936.2|135
1618248900000|2021-04-12 17:35:00|10937.3|10936.6|10937.7|10937|10938.6|10937.9|10937.2|10936.5|138
1618249200000|2021-04-12 17:40:00|10937.8|10937.1|10939|10938.3|10939.7|10939|10937.7|10937|145
1618249500000|2021-04-12 17:45:00|10939.1|10938.4|10939.5|10938.8|10939.7|10939|10938.3|10937.6|147
1618249800000|2021-04-12 17:50:00|10939.4|10938.7|10940.1|10939.4|10940.3|10939.5|10938.8|10938.1|112
1618250100000|2021-04-12 17:55:00|10940.2|10939.5|10939.9|10939.2|10940.7|10940|10939.6|10938.7|172
1618250400000|2021-04-12 18:00:00|10939.8|10939.1|10940.9|10940.2|10942|10941.3|10939.7|10938.8|193
1618250700000|2021-04-12 18:05:00|10940.8|10940.1|10941.6|10940.9|10941.6|10940.9|10940.1|10939.2|141
1618251000000|2021-04-12 18:10:00|10941.5|10940.8|10941.6|10940.9|10942.2|10941.5|10941.4|10940.7|109
1618251300000|2021-04-12 18:15:00|10941.7|10941|10942.8|10942.1|10942.9|10942.1|10941.3|10940.6|121
1618251600000|2021-04-12 18:20:00|10942.7|10942|10945|10944.3|10945.6|10944.9|10942.1|10941.3|201
1618251900000|2021-04-12 18:25:00|10945.1|10944.4|10945|10944.3|10946.1|10945.4|10944.9|10944.2|168
1618252200000|2021-04-12 18:30:00|10945.1|10944.4|10943.4|10942.7|10945.1|10944.4|10943.2|10942.4|187
1618252500000|2021-04-12 18:35:00|10943.5|10942.8|10943.1|10942.4|10944.4|10943.7|10943|10942.3|165
1618252800000|2021-04-12 18:40:00|10943|10942.3|10944|10943|10944|10943.1|10942.1|10941.4|166
1618253100000|2021-04-12 18:45:00|10943.8|10943.1|10943.4|10942.7|10945|10944.1|10943.2|10942.5|209
1618253400000|2021-04-12 18:50:00|10943.3|10942.6|10942.9|10942.2|10943.5|10942.8|10942.2|10941.4|170
1618253700000|2021-04-12 18:55:00|10943|10942.3|10942.9|10942.2|10943.8|10943.1|10942.6|10941.9|239
1618254000000|2021-04-12 19:00:00|10942.8|10942.1|10942.9|10942.2|10943.2|10942.5|10941.6|10940.9|260
1618254300000|2021-04-12 19:05:00|10943|10942.3|10943.1|10942.4|10943.9|10943|10942.9|10942.2|165
1618254600000|2021-04-12 19:10:00|10943.2|10942.5|10943.7|10942.7|10943.8|10943|10942.8|10942.1|175
1618254900000|2021-04-12 19:15:00|10943.6|10942.6|10945.2|10944.5|10945.3|10944.6|10943.6|10942.6|138
1618255200000|2021-04-12 19:20:00|10944.9|10944.2|10943.5|10942.8|10945.1|10944.2|10943.2|10942.5|156
1618255500000|2021-04-12 19:25:00|10943.6|10942.9|10943.6|10942.6|10944.3|10943.4|10942.8|10942.1|141
1618255800000|2021-04-12 19:30:00|10943.5|10942.5|10943.3|10942.3|10943.7|10942.9|10943|10942.2|139
1618256100000|2021-04-12 19:35:00|10943.4|10942.4|10942.8|10942.1|10943.6|10942.8|10942.3|10941.3|114
1618256400000|2021-04-12 19:40:00|10942.9|10942.2|10942.9|10942.2|10943|10942.2|10942.1|10941.3|118
1618256700000|2021-04-12 19:45:00|10942.8|10942.1|10942.5|10941.8|10943.1|10942.3|10942.1|10941.4|96
1618257000000|2021-04-12 19:50:00|10942.6|10941.9|10943.5|10942.8|10943.6|10942.9|10941.8|10940.9|117
1618257300000|2021-04-12 19:55:00|10943.6|10942.9|10941.7|10940.7|10943.7|10942.9|10941.3|10940.5|308
1618257600000|2021-04-12 20:00:00|10941.9|10941|10941.1|10940.1|10941.9|10941.2|10940|10939.2|233
1618257900000|2021-04-12 20:05:00|10941.2|10940.2|10941|10940|10941.2|10940.3|10940.8|10939.9|77
1618258200000|2021-04-12 20:10:00|10940.8|10940.1|10940.4|10939.7|10941.1|10940.2|10940.3|10939.6|69
1618258500000|2021-04-12 20:15:00|10940.5|10939.8|10940.8|10940.1|10941.4|10940.7|10940.3|10939.5|75
1618258800000|2021-04-12 20:20:00|10940.9|10940.2|10940.9|10940.2|10941|10940.3|10940.8|10940.1|55
1618259100000|2021-04-12 20:25:00|10940.8|10940.1|10940.6|10939.9|10941|10940.3|10940.3|10939.6|70
1618259400000|2021-04-12 20:30:00|10940.7|10940|10940.6|10939.9|10940.8|10940.1|10940.4|10939.7|45
1618259700000|2021-04-12 20:35:00|10940.5|10939.8|10940.4|10939.7|10940.7|10939.9|10940.3|10939.6|23
1618260000000|2021-04-12 20:40:00|10940.3|10939.6|10940.4|10939.7|10940.8|10939.9|10940.2|10939.4|68
1618260300000|2021-04-12 20:45:00|10940.3|10939.6|10939.9|10939.2|10940.5|10939.6|10939.6|10938.6|122
1618260600000|2021-04-12 20:50:00|10939.8|10939.1|10940.4|10939.4|10940.7|10939.8|10939.7|10938.7|124
1618260900000|2021-04-12 20:55:00|10940.2|10939.2|10939|10937.4|10940.4|10939.2|10938.1|10935.5|209
1618261200000|2021-04-12 21:00:00|10940.2|10935.4|10942|10936|10943.6|10937.6|10940.1|10934.5|46
1618261500000|2021-04-12 21:05:00|10941.1|10935.1|10942.6|10936.6|10943.4|10937.4|10940.9|10934.9|108
1618261800000|2021-04-12 21:10:00|10942.4|10936.4|10943.3|10937.3|10944|10938|10942|10936|121
1618262100000|2021-04-12 21:15:00|10943.6|10937.6|10942.5|10936.5|10943.7|10937.7|10940.5|10934.8|126
1618262400000|2021-04-12 21:20:00|10942.6|10936.6|10942.1|10937.2|10943.1|10938|10940.2|10936.4|119
1618262700000|2021-04-12 21:25:00|10942.3|10937.3|10942.4|10937.6|10943.8|10937.9|10940.9|10936.4|202
1618263000000|2021-04-12 21:30:00|10942.2|10937.9|10940.6|10936.9|10942.8|10938.6|10939.6|10935.3|228
1618263300000|2021-04-12 21:35:00|10940.5|10936.8|10940.7|10936.4|10941.1|10937.3|10939.3|10935.5|196
1618263600000|2021-04-12 21:40:00|10940.5|10936.2|10940.8|10937.7|10941.2|10937.8|10939.5|10936.2|253
1618263900000|2021-04-12 21:45:00|10940.6|10937.8|10940.7|10938.2|10941.9|10939.1|10939.8|10936.4|175
1618264200000|2021-04-12 21:50:00|10940.8|10938.1|10940.9|10938.2|10941.3|10939|10939.8|10937.3|155
1618264500000|2021-04-12 21:55:00|10940.6|10937.6|10940.9|10936.8|10941.7|10939|10939.8|10935.3|221
1618264800000|2021-04-12 22:00:00|10941|10937.1|10939.8|10937.3|10942|10937.9|10938.3|10935.9|448
1618265100000|2021-04-12 22:05:00|10940.1|10937.1|10938.6|10937.1|10940.1|10937.5|10938.3|10936.4|267
1618265400000|2021-04-12 22:10:00|10938.7|10937|10938.6|10937.6|10938.9|10937.7|10937.9|10936.7|184
1618265700000|2021-04-12 22:15:00|10938.5|10937.5|10939|10938|10939.4|10938.4|10938.5|10937.1|119
1618266000000|2021-04-12 22:20:00|10939.2|10938.2|10939.5|10938.5|10939.5|10938.5|10938.4|10937.4|80
1618266300000|2021-04-12 22:25:00|10939.4|10938.4|10939.5|10938.5|10939.5|10938.5|10939|10938|42
1618266600000|2021-04-12 22:30:00|10939.4|10938.4|10938.2|10937.5|10939.4|10938.4|10937.9|10936.9|131
1618266900000|2021-04-12 22:35:00|10938.3|10937.6|10938.3|10937.3|10938.8|10938|10937.9|10936.9|105
1618267200000|2021-04-12 22:40:00|10938.1|10937.1|10939.4|10938.4|10939.5|10938.6|10938.1|10937.1|74
1618267500000|2021-04-12 22:45:00|10939.2|10938.5|10938.8|10937.8|10939.4|10938.5|10938.6|10937.6|46
1618267800000|2021-04-12 22:50:00|10938.9|10937.9|10939.5|10938.5|10939.6|10938.6|10938.7|10937.7|61
1618268100000|2021-04-12 22:55:00|10939.6|10938.6|10939.4|10938.4|10940.4|10939.4|10939.2|10938.3|54
1618268400000|2021-04-12 23:00:00|10939.3|10938.3|10940|10939|10940.5|10939.8|10939.3|10938.3|69
1618268700000|2021-04-12 23:05:00|10939.7|10939.1|10940.5|10939.8|10940.8|10939.9|10939.7|10939|37
1618269000000|2021-04-12 23:10:00|10940.4|10939.7|10941.7|10940.7|10941.8|10940.8|10939.8|10938.9|94
1618269300000|2021-04-12 23:15:00|10941.8|10940.8|10941|10940|10941.8|10941|10940.3|10939.3|82
1618269600000|2021-04-12 23:20:00|10941.1|10940.1|10941.2|10940.2|10941.2|10940.4|10940.4|10939.6|81
1618269900000|2021-04-12 23:25:00|10940.8|10940.1|10940|10939|10941.3|10940.4|10939.8|10938.8|78
1618270200000|2021-04-12 23:30:00|10940.1|10939.1|10938.3|10937.3|10940.6|10939.6|10937.8|10936.8|131
1618270500000|2021-04-12 23:35:00|10938.2|10937.2|10937|10936.3|10939|10938.1|10936.8|10936|164
1618270800000|2021-04-12 23:40:00|10936.9|10936.2|10937.6|10936.6|10937.8|10936.9|10936.2|10935.4|120
1618271100000|2021-04-12 23:45:00|10937.2|10936.5|10936.5|10935.8|10938|10937.1|10936.3|10935.6|165
1618271400000|2021-04-12 23:50:00|10936.6|10935.9|10937.7|10937|10937.9|10937|10936.1|10935.4|174
1618271700000|2021-04-12 23:55:00|10937.8|10936.8|10938.7|10937.7|10938.7|10937.7|10936.8|10935.9|143
1618272000000|2021-04-13 00:00:00|10938.6|10937.6|10940.5|10939.5|10940.7|10939.9|10937.7|10937|283
1618272300000|2021-04-13 00:05:00|10940.3|10939.6|10948.9|10948.2|10949.2|10948.4|10940.1|10939.4|499
1618272600000|2021-04-13 00:10:00|10949|10948|10948.3|10947.3|10951.7|10950.9|10947.5|10946.7|444
1618272900000|2021-04-13 00:15:00|10948.4|10947.4|10950.8|10949.8|10951.6|10950.7|10948.4|10947.4|400
1618273200000|2021-04-13 00:20:00|10950.9|10949.9|10951|10950|10952.9|10951.9|10950.2|10949.4|350
1618273500000|2021-04-13 00:25:00|10951.1|10950.1|10949.2|10948.5|10952.5|10951.5|10949.2|10948.4|350
1618273800000|2021-04-13 00:30:00|10949.5|10948.8|10953|10952.3|10953.9|10952.9|10949.2|10948.4|269
1618274100000|2021-04-13 00:35:00|10952.9|10952.2|10951.4|10950.7|10953.3|10952.3|10951|10950.1|289
1618274400000|2021-04-13 00:40:00|10951.3|10950.6|10951.9|10951.2|10952.6|10951.7|10951|10950.1|145
1618274700000|2021-04-13 00:45:00|10951.8|10951.1|10951.1|10950.4|10952.8|10952|10951|10950.2|269
1618275000000|2021-04-13 00:50:00|10951.2|10950.5|10955.8|10954.8|10957.3|10956.5|10951.1|10950.4|611
1618275300000|2021-04-13 00:55:00|10955.7|10954.7|10955.4|10954.4|10956.5|10955.5|10953|10952.1|379
1618275600000|2021-04-13 01:00:00|10955.6|10954.6|10957.9|10957.2|10959.1|10958.2|10954.1|10953.2|423
1618275900000|2021-04-13 01:05:00|10958|10957.3|10959.5|10958.8|10962.7|10962|10957.6|10956.7|474
1618276200000|2021-04-13 01:10:00|10959.4|10958.7|10957.7|10956.7|10960.9|10960.1|10957.2|10956.2|289
1618276500000|2021-04-13 01:15:00|10957.8|10956.8|10957.1|10956.4|10957.8|10956.9|10954.9|10954.2|259
1618276800000|2021-04-13 01:20:00|10957|10956.3|10955.9|10954.9|10958.1|10957.3|10955.5|10954.8|233
1618277100000|2021-04-13 01:25:00|10955.7|10955|10957|10956|10957.7|10956.9|10955.7|10954.8|217
1618277400000|2021-04-13 01:30:00|10957.1|10956.1|10955.1|10954.4|10957.3|10956.6|10955|10954.2|202
1618277700000|2021-04-13 01:35:00|10955|10954.3|10956.5|10955.8|10957.7|10956.9|10955|10954.2|192
1618278000000|2021-04-13 01:40:00|10956.6|10955.9|10957.1|10956.4|10957.6|10956.9|10955.2|10954.4|233
1618278300000|2021-04-13 01:45:00|10957|10956.3|10957.1|10956.4|10958.5|10957.7|10956.1|10955.4|259
1618278600000|2021-04-13 01:50:00|10957|10956.3|10956.7|10956|10957.6|10956.8|10955.2|10954.4|238
1618278900000|2021-04-13 01:55:00|10956.6|10955.9|10957.7|10957|10960.9|10960|10956.5|10955.8|376
1618279200000|2021-04-13 02:00:00|10957.6|10956.9|10957.7|10957|10959.5|10958.6|10956|10955.1|447
1618279500000|2021-04-13 02:05:00|10957.6|10956.9|10957.2|10956.5|10959|10958.2|10956.6|10955.9|402
1618279800000|2021-04-13 02:10:00|10957.3|10956.6|10958.3|10957.6|10958.9|10958|10957.1|10956.2|366
1618280100000|2021-04-13 02:15:00|10958.4|10957.7|10958.8|10957.8|10960.3|10959.5|10958.2|10957.4|289
1618280400000|2021-04-13 02:20:00|10958.7|10958|10960.1|10959.1|10961.1|10960.4|10958.3|10957.4|349
1618280700000|2021-04-13 02:25:00|10960.2|10959.2|10958.4|10957.7|10960.7|10959.7|10958|10957.1|289
1618281000000|2021-04-13 02:30:00|10958.5|10957.4|10961.8|10960.8|10961.9|10960.9|10957.7|10956.9|387
1618281300000|2021-04-13 02:35:00|10961.9|10960.9|10964.9|10963.9|10966.9|10965.9|10961.2|10960.4|435
1618281600000|2021-04-13 02:40:00|10964.8|10963.8|10964.9|10964.2|10966.3|10965.3|10964.1|10963.3|432
1618281900000|2021-04-13 02:45:00|10964.7|10964|10965.5|10964.8|10966.1|10965.2|10963.2|10962.4|291
1618282200000|2021-04-13 02:50:00|10965.6|10964.9|10966.5|10965.5|10966.7|10965.9|10965.3|10964.3|157
1618282500000|2021-04-13 02:55:00|10966.1|10965.4|10963.5|10962.5|10966.1|10965.4|10963.1|10962.1|294
1618282800000|2021-04-13 03:00:00|10963.3|10962.6|10965.7|10964.7|10966.2|10965.4|10963.2|10962.2|272
1618283100000|2021-04-13 03:05:00|10965.8|10964.8|10963.8|10962.8|10966.2|10965.3|10963.5|10962.7|230
1618283400000|2021-04-13 03:10:00|10963.7|10962.7|10963.4|10962.4|10964.4|10963.7|10961.2|10960.3|365
1618283700000|2021-04-13 03:15:00|10963.5|10962.5|10964.4|10963.4|10964.7|10963.7|10963|10962.1|227
1618284000000|2021-04-13 03:20:00|10964.3|10963.3|10964.5|10963.5|10965.1|10964.2|10963.1|10962.4|164
1618284300000|2021-04-13 03:25:00|10964.7|10964|10964.5|10963.5|10965.5|10964.6|10963.9|10963.1|189
1618284600000|2021-04-13 03:30:00|10964.4|10963.4|10964.8|10964.1|10965.7|10964.8|10964.3|10963.4|141
1618284900000|2021-04-13 03:35:00|10965.1|10964.4|10968.4|10967.4|10968.4|10967.5|10965.1|10964.4|233
1618285200000|2021-04-13 03:40:00|10968.3|10967.3|10968.4|10967.4|10968.5|10967.6|10966.6|10965.7|213
1618285500000|2021-04-13 03:45:00|10968.5|10967.5|10968.2|10967.2|10969.3|10968.5|10968|10967.1|186
1618285800000|2021-04-13 03:50:00|10968.1|10967.4|10969.1|10968.4|10970.2|10969.3|10968.1|10967.2|170
1618286100000|2021-04-13 03:55:00|10969.3|10968.6|10972|10971|10972.7|10971.8|10969.3|10968.6|260
1618286400000|2021-04-13 04:00:00|10971.7|10971.3|10970.2|10969.2|10972.3|10971.4|10969.8|10968.9|248
1618286700000|2021-04-13 04:05:00|10969.8|10969.1|10973.5|10972.8|10973.6|10972.8|10969.8|10969|200
1618287000000|2021-04-13 04:10:00|10973.4|10972.7|10973.1|10972.4|10974.7|10973.8|10972.9|10972.2|192
1618287300000|2021-04-13 04:15:00|10973.2|10972.5|10974.9|10974.2|10975.4|10974.5|10973.2|10972.5|208
1618287600000|2021-04-13 04:20:00|10975.2|10974.4|10974.9|10974.2|10975.4|10974.4|10974.1|10973.2|185
1618287900000|2021-04-13 04:25:00|10975.1|10974.1|10973.6|10972.6|10975.8|10974.9|10973.1|10972.3|294
1618288200000|2021-04-13 04:30:00|10973.5|10972.5|10973.8|10972.8|10975.1|10974.3|10973.3|10972.4|172
1618288500000|2021-04-13 04:35:00|10973.9|10972.9|10973|10972.3|10974.4|10973.7|10973|10972.2|215
1618288800000|2021-04-13 04:40:00|10973.1|10972.4|10973.1|10972.4|10974.2|10973.5|10973|10972.2|166
1618289100000|2021-04-13 04:45:00|10973|10972.3|10971.7|10971|10973.4|10972.5|10971.2|10970.3|235
1618289400000|2021-04-13 04:50:00|10971.8|10971.1|10971.4|10970.7|10972.3|10971.5|10971.2|10970.4|167
1618289700000|2021-04-13 04:55:00|10971.7|10971|10971.1|10970.1|10974.2|10973.2|10969.7|10968.7|343
1618290000000|2021-04-13 05:00:00|10971|10970|10971.5|10970.8|10972.6|10971.7|10970.2|10969.2|264
1618290300000|2021-04-13 05:05:00|10971.8|10970.9|10972.8|10971.8|10974.3|10973.3|10970.9|10970|200
1618290600000|2021-04-13 05:10:00|10972.6|10971.9|10971.1|10970.1|10973.4|10972.4|10970.7|10969.7|161
1618290900000|2021-04-13 05:15:00|10971.2|10970.2|10969.7|10968.7|10971.3|10970.3|10968.3|10967.5|255
1618291200000|2021-04-13 05:20:00|10969.8|10968.8|10969.6|10968.6|10969.8|10969.1|10968.3|10967.5|172
1618291500000|2021-04-13 05:25:00|10969.5|10968.5|10970.8|10969.8|10971.2|10970.4|10968.9|10968.1|177
1618291800000|2021-04-13 05:30:00|10970.9|10969.9|10971.4|10970.4|10971.9|10970.9|10970.3|10969.3|246
1618292100000|2021-04-13 05:35:00|10971.3|10970.3|10972.7|10971.7|10973.4|10972.5|10971.2|10970.3|157
1618292400000|2021-04-13 05:40:00|10972.6|10971.9|10971.1|10970.1|10973.4|10972.4|10970.8|10969.9|174
1618292700000|2021-04-13 05:45:00|10971|10970|10970.9|10969.9|10971.7|10970.9|10970.1|10969.3|216
1618293000000|2021-04-13 05:50:00|10970.8|10969.8|10968.2|10967.2|10970.8|10969.8|10966.4|10965.7|210
1618293300000|2021-04-13 05:55:00|10968.3|10967.3|10969.6|10968.6|10970.3|10969.3|10968|10967.1|176
1618293600000|2021-04-13 06:00:00|10969.1|10968.4|10967.2|10966.2|10970.4|10969.5|10966.8|10965.8|347
1618293900000|2021-04-13 06:05:00|10967|10966.3|10966.7|10965.7|10967.5|10966.7|10966.3|10965.6|285
1618294200000|2021-04-13 06:10:00|10966.3|10965.6|10962|10961|10966.3|10965.6|10962|10961|372
1618294500000|2021-04-13 06:15:00|10962.1|10961.1|10960.9|10959.9|10963.2|10962.3|10959.9|10958.9|271
1618294800000|2021-04-13 06:20:00|10961|10960|10957.7|10956.7|10961.4|10960.4|10956.7|10956|334
1618295100000|2021-04-13 06:25:00|10957.9|10956.9|10960.5|10959.5|10960.5|10959.7|10957.5|10956.6|287
1618295400000|2021-04-13 06:30:00|10960.3|10959.6|10959.6|10958.9|10960.5|10959.6|10957.7|10956.9|342
1618295700000|2021-04-13 06:35:00|10959.5|10958.8|10962.1|10961.1|10962.1|10961.1|10957.2|10956.2|273
1618296000000|2021-04-13 06:40:00|10962|10961|10962.3|10961.3|10963.3|10962.5|10960.5|10959.6|280
1618296300000|2021-04-13 06:45:00|10962.1|10961.4|10965.4|10964.7|10966.1|10965.4|10961|10960.2|295
1618296600000|2021-04-13 06:50:00|10965.5|10964.8|10966.5|10965.5|10967.2|10966.4|10965.2|10964.4|328
1618296900000|2021-04-13 06:55:00|10966.4|10965.4|10968.8|10967.8|10969.9|10969|10965.9|10965|523
1618297200000|2021-04-13 07:00:00|10968.7|10967.7|10967.6|10966.6|10968.8|10968|10964.1|10963.2|585
1618297500000|2021-04-13 07:05:00|10967.7|10966.7|10963.5|10962.8|10970.2|10969.5|10962.8|10962|566
1618297800000|2021-04-13 07:10:00|10963.6|10962.9|10961.2|10960.2|10964.8|10963.9|10960.4|10959.7|369
1618298100000|2021-04-13 07:15:00|10961.1|10960.1|10959.4|10958.7|10962.4|10961.7|10958.6|10957.9|263
1618298400000|2021-04-13 07:20:00|10959.5|10958.8|10955.5|10954.5|10959.8|10959.1|10954.8|10954.1|409
1618298700000|2021-04-13 07:25:00|10955.4|10954.4|10953.4|10952.4|10957.1|10956.4|10952.5|10951.8|378
1618299000000|2021-04-13 07:30:00|10953.3|10952.3|10945.7|10945|10953.3|10952.3|10945.7|10944.8|635
1618299300000|2021-04-13 07:35:00|10945.8|10945.1|10940.4|10939.4|10946.1|10945.1|10939.3|10938.3|722
1618299600000|2021-04-13 07:40:00|10940.3|10939.3|10935|10934|10941.3|10940.6|10932.3|10931.3|759
1618299900000|2021-04-13 07:45:00|10934.9|10933.9|10933.5|10932.5|10936.3|10935.6|10929.9|10928.9|625
1618300200000|2021-04-13 07:50:00|10933.4|10932.4|10932.9|10932.2|10934.1|10933.4|10929.9|10929.2|518
1618300500000|2021-04-13 07:55:00|10933|10932.3|10933.1|10932.1|10934.8|10934.1|10930.2|10929.5|548
1618300800000|2021-04-13 08:00:00|10933|10932|10933.2|10932.5|10936.9|10936|10931.6|10930.7|518
1618301100000|2021-04-13 08:05:00|10933.1|10932.4|10935.5|10934.5|10938.2|10937.5|10933.1|10932.3|564
1618301400000|2021-04-13 08:10:00|10935.3|10934.6|10932.3|10931.3|10937.7|10937|10931.7|10930.8|526
1618301700000|2021-04-13 08:15:00|10932.1|10931.1|10935.8|10935.1|10937|10936.3|10929.8|10928.9|526
1618302000000|2021-04-13 08:20:00|10935.9|10934.9|10934.3|10933.6|10937.8|10936.9|10933.8|10932.9|476
1618302300000|2021-04-13 08:25:00|10934.2|10933.5|10936.5|10935.8|10939.2|10938.2|10933.6|10932.8|448
1618302600000|2021-04-13 08:30:00|10936.6|10935.9|10938.2|10937.5|10940|10939.3|10936.2|10935.3|392
1618302900000|2021-04-13 08:35:00|10938.1|10937.4|10933.7|10932.7|10938.1|10937.4|10932|10931.2|396
1618303200000|2021-04-13 08:40:00|10933.6|10932.6|10933.2|10932.5|10935.2|10934.4|10929|10928.1|529
1618303500000|2021-04-13 08:45:00|10933.3|10932.6|10936|10935.3|10936.7|10935.8|10931.7|10930.7|337
1618303800000|2021-04-13 08:50:00|10935.9|10935.2|10934.8|10934.1|10936.9|10936|10933.1|10932.3|327
1618304100000|2021-04-13 08:55:00|10934.7|10934|10933.1|10932.1|10934.9|10934.1|10932|10931.2|291
1618304400000|2021-04-13 09:00:00|10932.9|10932.2|10934.8|10934.1|10936.7|10935.9|10932.6|10931.8|369
1618304700000|2021-04-13 09:05:00|10935|10934|10932.2|10931.5|10935|10934.2|10931.5|10930.8|383
1618305000000|2021-04-13 09:10:00|10932.3|10931.6|10933.1|10932.1|10934.2|10933.5|10931.2|10930.4|349
1618305300000|2021-04-13 09:15:00|10933.2|10932.2|10925.8|10925.1|10933.9|10933|10923|10922|520
1618305600000|2021-04-13 09:20:00|10925.6|10924.9|10929.1|10928.4|10929.3|10928.6|10925|10924.3|410
1618305900000|2021-04-13 09:25:00|10929.3|10928.6|10928.7|10928|10929.7|10929|10927.1|10926.3|326
1618306200000|2021-04-13 09:30:00|10928.8|10928.1|10926.8|10926.1|10928.8|10928.1|10926.4|10925.7|266
1618306500000|2021-04-13 09:35:00|10926.9|10926.2|10927.2|10926.5|10928|10927.3|10923.9|10923|394
1618306800000|2021-04-13 09:40:00|10927.1|10926.4|10926.5|10925.5|10930|10929.2|10926.2|10925.4|305
1618307100000|2021-04-13 09:45:00|10926.4|10925.4|10930.5|10929.8|10930.8|10929.8|10926.4|10925.4|290
1618307400000|2021-04-13 09:50:00|10930.4|10929.7|10935.5|10934.8|10935.8|10935.1|10929.6|10928.7|430
1618307700000|2021-04-13 09:55:00|10935.7|10935|10934.4|10933.4|10936.8|10935.9|10932.5|10931.7|408
1618308000000|2021-04-13 10:00:00|10934.5|10933.5|10935.1|10934.4|10936.9|10936.2|10932.7|10932|390
1618308300000|2021-04-13 10:05:00|10935.2|10934.5|10934.5|10933.8|10935.7|10935|10934.2|10933.5|230
1618308600000|2021-04-13 10:10:00|10934.6|10933.9|10933.1|10932.4|10934.6|10933.9|10931.4|10930.6|229
1618308900000|2021-04-13 10:15:00|10933|10932.3|10937.5|10936.8|10938|10937.3|10932.8|10932.1|296
1618309200000|2021-04-13 10:20:00|10937.6|10936.9|10936.4|10935.7|10939.5|10938.8|10935.9|10935.1|288
1618309500000|2021-04-13 10:25:00|10936.3|10935.6|10939.2|10938.2|10939.5|10938.8|10935.6|10934.9|279
1618309800000|2021-04-13 10:30:00|10939.3|10938.3|10943.1|10942.1|10943.4|10942.6|10937.7|10937|420
1618310100000|2021-04-13 10:35:00|10943.2|10942.2|10944|10943|10944.6|10943.9|10942.5|10941.6|317
1618310400000|2021-04-13 10:40:00|10943.7|10942.8|10943.1|10942.4|10944.3|10943.4|10941.9|10941.1|289
1618310700000|2021-04-13 10:45:00|10943|10942.3|10940.7|10940|10944.2|10943.4|10940.4|10939.7|286
1618311000000|2021-04-13 10:50:00|10940.8|10940.1|10941|10940|10941.9|10941.2|10939.8|10939|304
1618311300000|2021-04-13 10:55:00|10940.9|10940.2|10941|10940.3|10943.5|10942.7|10940.6|10939.8|396
1618311600000|2021-04-13 11:00:00|10941.1|10940.1|10918.3|10917.6|10941.1|10940.1|10913.3|10912.3|1288
1618311900000|2021-04-13 11:05:00|10918.4|10917.7|10921.8|10920.8|10924.3|10923.5|10916.2|10915.2|897
1618312200000|2021-04-13 11:10:00|10921.6|10920.6|10920.3|10919.6|10924.4|10923.4|10919.7|10918.8|590
1618312500000|2021-04-13 11:15:00|10920.2|10919.5|10928.3|10927.3|10928.3|10927.4|10918.8|10918|629
1618312800000|2021-04-13 11:20:00|10928.2|10927.2|10929.8|10929.1|10930.4|10929.6|10926.6|10925.7|414
1618313100000|2021-04-13 11:25:00|10929.7|10929|10929|10928|10930.9|10929.9|10927|10926.3|437
1618313400000|2021-04-13 11:30:00|10929.3|10928.6|10931.2|10930.5|10933.2|10932.4|10929.2|10928.3|369
1618313700000|2021-04-13 11:35:00|10931.1|10930.4|10938.7|10937.7|10939.5|10938.8|10931.1|10930.4|508
1618314000000|2021-04-13 11:40:00|10938.8|10937.8|10940.6|10939.6|10942.3|10941.6|10938.1|10937.3|504
1618314300000|2021-04-13 11:45:00|10940.5|10939.5|10939.5|10938.5|10941|10940.3|10936.7|10935.9|442
1618314600000|2021-04-13 11:50:00|10939.6|10938.6|10937.9|10937.2|10939.9|10939.1|10935.5|10934.8|390
1618314900000|2021-04-13 11:55:00|10938|10937.3|10941.2|10940.5|10941.4|10940.7|10937|10936.2|396
1618315200000|2021-04-13 12:00:00|10941.3|10940.6|10945.9|10945.2|10950.9|10950|10941.3|10940.6|738
1618315500000|2021-04-13 12:05:00|10945.8|10945.1|10948|10947.3|10949.4|10948.5|10945.3|10944.6|469
1618315800000|2021-04-13 12:10:00|10947.9|10947.2|10947.6|10946.9|10948.9|10948.2|10945.6|10944.7|455
1618316100000|2021-04-13 12:15:00|10947.7|10947|10947.1|10946.4|10948.4|10947.5|10945.8|10945.1|401
1618316400000|2021-04-13 12:20:00|10947|10946.3|10946.8|10946.1|10948.3|10947.4|10945.3|10944.5|437
1618316700000|2021-04-13 12:25:00|10946.7|10946|10950|10946.9|10950|10947.4|10945.6|10944.8|389
1618317000000|2021-04-13 12:30:00|10949.8|10946.8|10936.4|10935.7|10961.6|10959.4|10934.6|10933.6|1141
1618317300000|2021-04-13 12:35:00|10936.5|10935.5|10927.6|10926.6|10938.1|10937.2|10924.8|10923.8|1049
1618317600000|2021-04-13 12:40:00|10927.7|10926.7|10922.2|10921.5|10930.1|10929.2|10920.1|10919.1|991
1618317900000|2021-04-13 12:45:00|10922.6|10921.6|10925|10924|10928.6|10927.6|10918.8|10918.1|903
1618318200000|2021-04-13 12:50:00|10925.1|10924.1|10930.2|10929.2|10930.5|10929.8|10923.3|10922.6|652
1618318500000|2021-04-13 12:55:00|10930.1|10929.4|10928.8|10927.8|10930.6|10929.9|10924.6|10923.8|643
1618318800000|2021-04-13 13:00:00|10928.9|10928.2|10927.8|10926.8|10930.7|10930|10922.5|10921.5|755
1618319100000|2021-04-13 13:05:00|10927.7|10926.7|10929.8|10929.1|10931.1|10930.4|10923.5|10922.8|762
1618319400000|2021-04-13 13:10:00|10929.9|10929.2|10929.4|10928.4|10929.9|10929.2|10924.5|10923.8|641
1618319700000|2021-04-13 13:15:00|10929|10928|10927.3|10926.3|10930.3|10929.5|10926.6|10925.7|622
1618320000000|2021-04-13 13:20:00|10927.2|10926.2|10927|10926|10927.8|10926.9|10924.8|10923.8|601
1618320300000|2021-04-13 13:25:00|10926.9|10925.9|10927.1|10926.4|10930.1|10929.3|10925.1|10924.2|513
1618320600000|2021-04-13 13:30:00|10926.9|10926.2|10923.3|10922.6|10926.9|10926.2|10921.7|10921|558
1618320900000|2021-04-13 13:35:00|10923.4|10922.7|10916.9|10915.9|10923.7|10922.8|10916|10915.2|664
1618321200000|2021-04-13 13:40:00|10917|10916|10918.8|10918.1|10921|10920.3|10915|10914.3|640
1618321500000|2021-04-13 13:45:00|10918.9|10917.9|10922.6|10921.9|10922.7|10922|10917.5|10916.6|508
1618321800000|2021-04-13 13:50:00|10922.5|10921.8|10919.4|10918.7|10922.8|10922.1|10918.9|10918.2|472
1618322100000|2021-04-13 13:55:00|10919.3|10918.6|10921.9|10920.9|10925.8|10924.9|10919.3|10918.6|550
1618322400000|2021-04-13 14:00:00|10921.8|10921.2|10922.5|10921.8|10925.4|10924.7|10919.1|10918.4|548
1618322700000|2021-04-13 14:05:00|10922.6|10921.9|10921.8|10921.1|10923.2|10922.5|10918.6|10917.9|435
1618323000000|2021-04-13 14:10:00|10921.9|10921.2|10924.1|10923.4|10925|10924.3|10918.8|10918.1|420
1618323300000|2021-04-13 14:15:00|10924.2|10923.5|10930.9|10930.2|10931|10930.3|10924.2|10923.5|600
1618323600000|2021-04-13 14:20:00|10931|10930.3|10930.9|10930.2|10933.8|10933.1|10930.9|10930.2|441
1618323900000|2021-04-13 14:25:00|10930.8|10930.1|10928|10927.3|10931.9|10931.2|10927.3|10926.6|391
1618324200000|2021-04-13 14:30:00|10927.9|10927.2|10925.6|10924.9|10927.9|10927.2|10924.1|10923.3|431
1618324500000|2021-04-13 14:35:00|10925.7|10925|10924.5|10923.8|10928.6|10927.9|10924.2|10923.5|365
1618324800000|2021-04-13 14:40:00|10924.6|10923.9|10922.3|10921.6|10924.9|10924.2|10921.7|10921|439
1618325100000|2021-04-13 14:45:00|10922.4|10921.7|10921.8|10921.1|10922.8|10922.1|10919.6|10918.8|363
1618325400000|2021-04-13 14:50:00|10921.9|10921.2|10922.8|10922.1|10922.9|10922.2|10919.6|10918.9|386
1618325700000|2021-04-13 14:55:00|10922.9|10922.2|10920.2|10919.5|10924.6|10923.9|10918.4|10917.6|527
1618326000000|2021-04-13 15:00:00|10920.4|10919.7|10922.3|10921.6|10923.5|10922.8|10920|10919.3|508
1618326300000|2021-04-13 15:05:00|10922.2|10921.5|10922.8|10922.1|10926.2|10925.3|10922|10921.3|264
1618326600000|2021-04-13 15:10:00|10923|10922.3|10924.8|10923.8|10925.6|10924.9|10922.6|10921.9|233
1618326900000|2021-04-13 15:15:00|10924.4|10923.7|10925.4|10924.7|10926.3|10925.5|10923.9|10923.2|231
1618327200000|2021-04-13 15:20:00|10925.3|10924.6|10922.2|10921.5|10926.1|10925.4|10921.8|10920.9|247
1618327500000|2021-04-13 15:25:00|10922.3|10921.6|10923.8|10922.8|10924.4|10923.7|10921.2|10920.4|309
1618327800000|2021-04-13 15:30:00|10923.9|10922.9|10923.7|10922.7|10925|10924.3|10922|10921.2|348
1618328100000|2021-04-13 15:35:00|10923.9|10923.2|10922.4|10921.7|10924.4|10923.7|10922.2|10921.4|263
1618328400000|2021-04-13 15:40:00|10922.3|10921.6|10921.8|10920.8|10922.6|10921.9|10921.1|10920.4|226
1618328700000|2021-04-13 15:45:00|10921.9|10921.1|10920.6|10919.9|10922|10921.2|10919.6|10918.9|334
1618329000000|2021-04-13 15:50:00|10920.4|10919.7|10920.9|10920.2|10921.5|10920.8|10920|10919.3|234
1618329300000|2021-04-13 15:55:00|10921|10920.3|10919.4|10918.7|10922.1|10921.3|10919.1|10918.4|325
1618329600000|2021-04-13 16:00:00|10919.3|10918.6|10923.5|10922.8|10923.6|10922.9|10919.3|10918.6|293
1618329900000|2021-04-13 16:05:00|10923.3|10922.6|10922.1|10921.4|10923.8|10923.1|10921.8|10921|201
1618330200000|2021-04-13 16:10:00|10922.2|10921.5|10916.1|10915.4|10922.4|10921.5|10915.4|10914.7|252
1618330500000|2021-04-13 16:15:00|10916.2|10915.5|10915.9|10915.2|10916.2|10915.5|10913|10912.3|308
1618330800000|2021-04-13 16:20:00|10915.7|10915|10917.3|10916.3|10918|10917.3|10915.5|10914.8|206
1618331100000|2021-04-13 16:25:00|10917.1|10916.4|10917.2|10916.5|10918.1|10917.2|10915.9|10915.2|142
1618331400000|2021-04-13 16:30:00|10917.3|10916.6|10916.1|10915.4|10918|10917.3|10916.1|10915.3|144
1618331700000|2021-04-13 16:35:00|10916.2|10915.5|10916.7|10916|10917.4|10916.7|10915.5|10914.8|151
1618332000000|2021-04-13 16:40:00|10916.6|10915.9|10915.4|10914.7|10917.4|10916.6|10915.3|10914.4|195
1618332300000|2021-04-13 16:45:00|10915.3|10914.6|10915.5|10914.8|10916.1|10915.4|10914.6|10913.9|179
1618332600000|2021-04-13 16:50:00|10915.6|10914.9|10917.6|10916.9|10918|10917.3|10915.5|10914.8|160
1618332900000|2021-04-13 16:55:00|10917.7|10917|10919.2|10918.5|10919.6|10918.9|10917.3|10916.4|165
1618333200000|2021-04-13 17:00:00|10919.1|10918.4|10910|10909.3|10919.3|10918.5|10909.2|10908.5|562
1618333500000|2021-04-13 17:05:00|10909.9|10909.2|10910.4|10909.7|10912.5|10911.8|10908|10907.2|450
1618333800000|2021-04-13 17:10:00|10910.3|10909.6|10911.1|10910.1|10912.5|10911.8|10909.3|10908.6|424
1618334100000|2021-04-13 17:15:00|10911|10910|10909.6|10908.9|10912.4|10911.6|10909.1|10908.4|319
1618334400000|2021-04-13 17:20:00|10909.5|10908.8|10907.9|10907.2|10909.9|10909.2|10906.9|10905.9|249
1618334700000|2021-04-13 17:25:00|10907.6|10906.9|10906.7|10906|10907.8|10906.9|10906.3|10905.6|247
1618335000000|2021-04-13 17:30:00|10906.8|10906.1|10906.3|10905.6|10908.2|10907.5|10906.1|10905.3|198
1618335300000|2021-04-13 17:35:00|10906.4|10905.7|10907.3|10906.6|10908.1|10907.4|10905.4|10904.7|294
1618335600000|2021-04-13 17:40:00|10907.4|10906.7|10909.3|10908.6|10910|10909.3|10907.2|10906.5|177
1618335900000|2021-04-13 17:45:00|10909.2|10908.5|10911.7|10911|10912.1|10911.4|10908.6|10907.7|206
1618336200000|2021-04-13 17:50:00|10911.8|10911.1|10910.3|10909.3|10912.1|10911.4|10910|10909.2|254
1618336500000|2021-04-13 17:55:00|10910.4|10909.4|10910.3|10909.6|10910.9|10910.2|10909.1|10908.3|264
1618336800000|2021-04-13 18:00:00|10910.4|10909.7|10910.7|10910|10911.5|10910.8|10909.3|10908.6|249
1618337100000|2021-04-13 18:05:00|10910.6|10909.9|10910.5|10909.8|10911.2|10910.5|10909.9|10909.2|143
1618337400000|2021-04-13 18:10:00|10910.4|10909.7|10909.2|10908.5|10910.5|10909.8|10909|10908.3|184
1618337700000|2021-04-13 18:15:00|10909.4|10908.7|10909.1|10908.4|10910.7|10909.9|10909.1|10908.4|180
1618338000000|2021-04-13 18:20:00|10909.2|10908.5|10909.7|10909|10910.7|10910|10909|10908.3|146
1618338300000|2021-04-13 18:25:00|10909.8|10909.1|10910.6|10909.9|10911.6|10910.9|10908.8|10908.1|153
1618338600000|2021-04-13 18:30:00|10910.7|10910|10908.9|10908.2|10910.7|10910|10908.7|10908|128
1618338900000|2021-04-13 18:35:00|10909|10908.3|10910|10909.3|10911.2|10910.4|10908.9|10908.2|158
1618339200000|2021-04-13 18:40:00|10910.1|10909.4|10909.7|10909|10910.8|10910|10909.7|10909|112
1618339500000|2021-04-13 18:45:00|10910|10909.3|10910.6|10909.9|10911.7|10911|10910|10909.3|195
1618339800000|2021-04-13 18:50:00|10910.5|10909.8|10909.1|10908.1|10911.4|10910.7|10908.5|10907.8|140
1618340100000|2021-04-13 18:55:00|10908.8|10908|10908.6|10907.9|10909.1|10908.3|10907.6|10906.9|156
1618340400000|2021-04-13 19:00:00|10908.7|10908|10910.3|10909.6|10910.7|10909.8|10908.1|10907.4|240
1618340700000|2021-04-13 19:05:00|10910.5|10909.8|10908.9|10908.2|10911.1|10910.4|10908.1|10907.4|219
1618341000000|2021-04-13 19:10:00|10909|10908.3|10908.9|10908.2|10910.1|10909.4|10908|10907.3|256
1618341300000|2021-04-13 19:15:00|10908.8|10908.1|10908.9|10908.2|10909.3|10908.5|10908.2|10907.5|229
1618341600000|2021-04-13 19:20:00|10908.8|10908.1|10910.5|10909.8|10911.1|10910.4|10908.6|10907.8|145
1618341900000|2021-04-13 19:25:00|10910.4|10909.7|10910.7|10910|10911|10910.2|10910.3|10909.5|113
1618342200000|2021-04-13 19:30:00|10910.4|10909.7|10907.6|10906.9|10910.6|10909.9|10907.6|10906.9|172
1618342500000|2021-04-13 19:35:00|10907.7|10907|10906.5|10905.8|10908.2|10907.4|10906.4|10905.7|128
1618342800000|2021-04-13 19:40:00|10906.6|10905.9|10906.4|10905.7|10906.8|10906.1|10906|10905.2|154
1618343100000|2021-04-13 19:45:00|10906.3|10905.6|10905.8|10905.1|10906.7|10906|10905.4|10904.7|140
1618343400000|2021-04-13 19:50:00|10905.7|10905|10905.3|10904.6|10907.2|10906.5|10905.2|10904.5|149
1618343700000|2021-04-13 19:55:00|10905.2|10904.5|10902.8|10902.1|10905.9|10905.2|10902.2|10901.4|308
1618344000000|2021-04-13 20:00:00|10903.1|10902.4|10905.7|10905|10906.3|10905.5|10903.1|10902.4|243
1618344300000|2021-04-13 20:05:00|10905.8|10905.1|10905.6|10904.6|10906|10905.2|10904.6|10903.7|245
1618344600000|2021-04-13 20:10:00|10905.2|10904.5|10905.5|10904.5|10906.5|10905.6|10904.5|10903.8|217
1618344900000|2021-04-13 20:15:00|10905.6|10904.6|10905.5|10904.8|10905.8|10904.9|10904.8|10904|103
1618345200000|2021-04-13 20:20:00|10905.4|10904.7|10904.8|10904.1|10905.6|10904.8|10904.4|10903.7|87
1618345500000|2021-04-13 20:25:00|10904.7|10904|10904.8|10903.8|10905|10904.3|10904.5|10903.8|74
1618345800000|2021-04-13 20:30:00|10904.7|10904.1|10903.5|10902.8|10905|10904.2|10903.5|10902.7|106
1618346100000|2021-04-13 20:35:00|10903.6|10902.9|10904.2|10903.5|10904.8|10903.9|10903.5|10902.8|134
1618346400000|2021-04-13 20:40:00|10904.3|10903.6|10904.3|10903.6|10905|10904|10903.9|10903.1|138
1618346700000|2021-04-13 20:45:00|10904.4|10903.4|10905.7|10904.7|10906.8|10905.8|10904.3|10903.3|180
1618347000000|2021-04-13 20:50:00|10905.6|10904.6|10906.7|10905.7|10906.8|10905.9|10905.5|10904.6|197
1618347300000|2021-04-13 20:55:00|10906.8|10905.8|10906.7|10905.7|10907.1|10905.8|10905.4|10904.4|140
1618347600000|2021-04-13 21:00:00|10907.1|10905.2|10907.3|10905.1|10907.6|10906.1|10906.6|10904.9|32
1618347900000|2021-04-13 21:05:00|10906.8|10905|10907.5|10905.5|10907.9|10906.3|10906.8|10905|112
1618348200000|2021-04-13 21:10:00|10907.4|10905.4|10906.9|10905.9|10907.9|10906.1|10906.7|10905.4|116
1618348500000|2021-04-13 21:15:00|10907|10906|10907.2|10905.7|10907.8|10906.1|10906.7|10905.2|92
1618348800000|2021-04-13 21:20:00|10906.7|10905.6|10907.3|10905.8|10907.8|10906.1|10906.5|10905.3|97
1618349100000|2021-04-13 21:25:00|10907.1|10905.4|10906.8|10905.1|10907.7|10906|10906.3|10905.1|104
1618349400000|2021-04-13 21:30:00|10906.5|10905.5|10907.1|10905.2|10907.1|10905.7|10906.2|10904.7|103
1618349700000|2021-04-13 21:35:00|10907|10905.1|10906.7|10905.1|10907.1|10906.1|10906.4|10904.8|169
1618350000000|2021-04-13 21:40:00|10906.8|10905|10906.9|10905.4|10907.3|10905.8|10906.3|10904.8|114
1618350300000|2021-04-13 21:45:00|10906.8|10905.3|10907.1|10905|10907.4|10905.7|10906.5|10904.8|512
1618350600000|2021-04-13 21:50:00|10906.7|10905.1|10906.7|10904.9|10907.3|10905.8|10906.4|10904.7|710
1618350900000|2021-04-13 21:55:00|10906.8|10905|10906.5|10904.3|10907.1|10905.7|10906.2|10902.8|854
1618351200000|2021-04-13 22:00:00|10907|10904.2|10906.5|10905.5|10907.8|10905.9|10906|10904|711
1618351500000|2021-04-13 22:05:00|10906.4|10905.4|10908.2|10906.6|10908.4|10907.1|10906.4|10905.1|645
1618351800000|2021-04-13 22:10:00|10908.3|10906.7|10905.9|10904.9|10908.3|10907|10905.9|10904.6|521
1618352100000|2021-04-13 22:15:00|10906.2|10904.5|10905.1|10904.1|10906.2|10904.8|10904.7|10903.7|171
1618352400000|2021-04-13 22:20:00|10905.2|10904.2|10905|10904|10905.2|10904.3|10904.9|10904|87
1618352700000|2021-04-13 22:25:00|10905.1|10904.1|10905.5|10904.5|10905.8|10904.8|10905.1|10904.1|128
1618353000000|2021-04-13 22:30:00|10905.6|10904.6|10902.9|10901.9|10905.6|10904.6|10902.9|10901.9|259
1618353300000|2021-04-13 22:35:00|10903|10902|10903.8|10902.8|10904.2|10903.2|10902.6|10901.6|118
1618353600000|2021-04-13 22:40:00|10903.7|10902.7|10903.7|10902.7|10904|10903|10902.9|10902.1|167
1618353900000|2021-04-13 22:45:00|10903.6|10902.6|10903.5|10902.5|10903.9|10902.9|10903.1|10902.1|73
1618354200000|2021-04-13 22:50:00|10903.6|10902.6|10904.2|10903.2|10904.4|10903.4|10903.2|10902.2|102
1618354500000|2021-04-13 22:55:00|10903.9|10902.9|10904.5|10903.5|10904.5|10903.5|10903.1|10902.2|167
1618354800000|2021-04-13 23:00:00|10904.6|10903.6|10903.1|10902.1|10904.6|10903.9|10903.1|10902.1|153
1618355100000|2021-04-13 23:05:00|10903|10902.3|10901.5|10900.5|10903.1|10902.3|10899.4|10898.4|176
1618355400000|2021-04-13 23:10:00|10901.6|10900.6|10901.4|10900.4|10901.9|10901|10900.9|10900|77
1618355700000|2021-04-13 23:15:00|10901.3|10900.3|10902.2|10901.5|10902.4|10901.6|10900.9|10900|98
1618356000000|2021-04-13 23:20:00|10902.3|10901.6|10903.3|10902.3|10904|10903.2|10902.2|10901.5|115
1618356300000|2021-04-13 23:25:00|10903.2|10902.5|10903.7|10902.7|10904.2|10903.4|10903.1|10902.4|48
1618356600000|2021-04-13 23:30:00|10903.6|10902.6|10903.7|10903|10903.9|10903.1|10902.9|10902|145
1618356900000|2021-04-13 23:35:00|10903.6|10902.9|10903.7|10902.7|10904.9|10904|10903.4|10902.7|109
1618357200000|2021-04-13 23:40:00|10903.6|10902.9|10901.3|10900.3|10903.8|10902.9|10900.9|10899.9|133
1618357500000|2021-04-13 23:45:00|10901.2|10900.2|10893.4|10892.4|10901.3|10900.3|10892|10891|311
1618357800000|2021-04-13 23:50:00|10893.5|10892.7|10891.5|10890.5|10893.6|10892.7|10889.4|10888.4|374
1618358100000|2021-04-13 23:55:00|10891.4|10890.4|10892.8|10891.8|10893.1|10892.2|10891|10890|237
1618358400000|2021-04-14 00:00:00|10892.9|10891.9|10886.7|10885.7|10893.3|10892.5|10885.8|10884.9|605
1618358700000|2021-04-14 00:05:00|10886.6|10885.6|10888.5|10887.5|10889.1|10888.4|10882.5|10881.7|629
1618359000000|2021-04-14 00:10:00|10888.4|10887.4|10886.5|10885.5|10888.8|10888|10885.6|10884.7|317
1618359300000|2021-04-14 00:15:00|10886.4|10885.4|10885.3|10884.6|10888.5|10887.5|10883.4|10882.4|319
1618359600000|2021-04-14 00:20:00|10885.1|10884.4|10887.3|10886.6|10887.6|10886.7|10884.5|10883.8|261
1618359900000|2021-04-14 00:25:00|10887.4|10886.7|10890.1|10889.4|10890.5|10889.7|10887.1|10886.2|324
1618360200000|2021-04-14 00:30:00|10890|10889.3|10891.2|10890.2|10893.1|10892.1|10889.6|10888.8|334
1618360500000|2021-04-14 00:35:00|10891.1|10890.4|10893.9|10892.9|10894.2|10893.4|10890.4|10889.6|230
1618360800000|2021-04-14 00:40:00|10893.8|10892.8|10892.5|10891.5|10894.7|10894|10891.4|10890.7|323
1618361100000|2021-04-14 00:45:00|10892.4|10891.4|10888.1|10887.1|10893.7|10893|10888|10887.1|293
1618361400000|2021-04-14 00:50:00|10888.2|10887.2|10884.3|10883.3|10888.9|10888.2|10883.2|10882.2|687
1618361700000|2021-04-14 00:55:00|10883.8|10882.8|10882.1|10881.4|10884.3|10883.4|10880|10879|695
1618362000000|2021-04-14 01:00:00|10882|10881.3|10877.6|10876.6|10883.7|10882.9|10876.8|10876|572
1618362300000|2021-04-14 01:05:00|10877.3|10876.4|10880|10879|10881.8|10880.8|10875.5|10874.8|463
1618362600000|2021-04-14 01:10:00|10879.9|10878.9|10880.6|10879.9|10882.1|10881.2|10878.4|10877.4|413
1618362900000|2021-04-14 01:15:00|10880.7|10879.7|10882.4|10881.7|10883.3|10882.5|10878.2|10877.4|465
1618363200000|2021-04-14 01:20:00|10882.6|10881.6|10879.8|10878.8|10882.8|10881.9|10879.5|10878.5|326
1618363500000|2021-04-14 01:25:00|10879.9|10879.2|10882.9|10881.9|10883.3|10882.3|10878.4|10877.4|267
1618363800000|2021-04-14 01:30:00|10883|10882|10884.3|10883.3|10884.5|10883.5|10882.2|10881.3|336
1618364100000|2021-04-14 01:35:00|10884.4|10883.4|10885.2|10884.2|10887.3|10886.3|10884.2|10883.3|318
1618364400000|2021-04-14 01:40:00|10885.1|10884.1|10881.1|10880.1|10885.2|10884.3|10880.6|10879.8|293
1618364700000|2021-04-14 01:45:00|10880.9|10879.9|10881.3|10880.3|10882|10881|10878.7|10877.7|452
1618365000000|2021-04-14 01:50:00|10881.6|10880.6|10884.9|10883.9|10885.5|10884.6|10881.1|10880.1|306
1618365300000|2021-04-14 01:55:00|10885.2|10884.2|10885.7|10884.7|10887.8|10886.8|10885|10884.2|344
1618365600000|2021-04-14 02:00:00|10885.6|10884.6|10888.5|10887.5|10889|10888|10884.9|10884.1|440
1618365900000|2021-04-14 02:05:00|10888.4|10887.7|10888.1|10887.4|10888.7|10887.9|10886.3|10885.4|251
1618366200000|2021-04-14 02:10:00|10888|10887.3|10889.8|10888.8|10889.9|10888.9|10887.5|10886.7|293
1618366500000|2021-04-14 02:15:00|10889.7|10888.7|10888.1|10887.1|10891.1|10890.2|10888|10887|308
1618366800000|2021-04-14 02:20:00|10888|10887|10887.3|10886.3|10888.1|10887.1|10886|10885.1|224
1618367100000|2021-04-14 02:25:00|10886.7|10886|10888.4|10887.4|10889.2|10888.4|10886.6|10885.7|269
1618367400000|2021-04-14 02:30:00|10888.3|10887.3|10887.3|10886.3|10888.5|10887.6|10887.1|10886.2|298
1618367700000|2021-04-14 02:35:00|10887.4|10886.4|10883.7|10882.7|10888.4|10887.5|10882.8|10881.8|278
1618368000000|2021-04-14 02:40:00|10883.6|10882.9|10884.1|10883.1|10884.1|10883.1|10881.7|10880.8|312
1618368300000|2021-04-14 02:45:00|10884|10883|10880|10879.3|10884|10883.1|10880|10879.2|238
1618368600000|2021-04-14 02:50:00|10879.9|10879.2|10882.2|10881.2|10882.4|10881.4|10879.7|10878.9|269
1618368900000|2021-04-14 02:55:00|10882|10881.3|10886.1|10885.1|10886.2|10885.2|10881.7|10880.9|301
1618369200000|2021-04-14 03:00:00|10886.2|10885.2|10887.2|10886.2|10887.7|10887|10884.9|10883.9|315
1618369500000|2021-04-14 03:05:00|10887.1|10886.1|10887.8|10886.8|10889|10888.2|10887|10886|213
1618369800000|2021-04-14 03:10:00|10887.7|10886.7|10887.2|10886.2|10889.2|10888.3|10886.7|10885.7|296
1618370100000|2021-04-14 03:15:00|10887.1|10886.1|10885.5|10884.5|10887.4|10886.6|10885|10884.1|272
1618370400000|2021-04-14 03:20:00|10885.6|10884.6|10887|10886|10887.2|10886.2|10884.9|10884.1|147
1618370700000|2021-04-14 03:25:00|10886.8|10885.8|10886.8|10885.8|10888.3|10887.4|10886|10885.2|181
1618371000000|2021-04-14 03:30:00|10887.1|10886.1|10887.4|10886.7|10887.7|10886.8|10884.6|10883.8|189
1618371300000|2021-04-14 03:35:00|10887.5|10886.8|10889|10888|10889.8|10889|10887.4|10886.6|227
1618371600000|2021-04-14 03:40:00|10888.9|10887.9|10887.1|10886.1|10889.4|10888.5|10886|10885|222
1618371900000|2021-04-14 03:45:00|10887|10886|10888.9|10887.9|10889.5|10888.7|10886.4|10885.5|182
1618372200000|2021-04-14 03:50:00|10889|10888|10888.1|10887.1|10889.7|10888.9|10887.7|10886.8|182
1618372500000|2021-04-14 03:55:00|10888|10887.3|10888.2|10887.5|10889.2|10888.4|10887.4|10886.7|231
1618372800000|2021-04-14 04:00:00|10888.3|10887.6|10890.3|10889.3|10890.4|10889.6|10888.2|10887.5|273
1618373100000|2021-04-14 04:05:00|10890.4|10889.4|10891.2|10890.5|10892.1|10891.2|10889.1|10888.2|265
1618373400000|2021-04-14 04:10:00|10891.1|10890.4|10890.2|10889.2|10891.3|10890.5|10889.8|10889|118
1618373700000|2021-04-14 04:15:00|10890.1|10889.1|10891.4|10890.7|10892|10891|10889.1|10888.2|218
1618374000000|2021-04-14 04:20:00|10891.5|10890.8|10892.2|10891.2|10892.4|10891.4|10889.8|10888.9|202
1618374300000|2021-04-14 04:25:00|10892.3|10891.3|10892.8|10891.8|10893.9|10892.9|10892.2|10891.2|160
1618374600000|2021-04-14 04:30:00|10892.9|10891.9|10891.2|10890.2|10892.9|10891.9|10891.1|10890.1|120
1618374900000|2021-04-14 04:35:00|10891.1|10890.1|10889.5|10888.5|10891.8|10891|10889.3|10888.4|158
1618375200000|2021-04-14 04:40:00|10889.6|10888.9|10890.4|10889.4|10891|10890.1|10889.6|10888.9|199
1618375500000|2021-04-14 04:45:00|10890.5|10889.5|10890.1|10889.4|10890.5|10889.6|10889.5|10888.7|108
1618375800000|2021-04-14 04:50:00|10890.2|10889.5|10891|10890|10891.3|10890.4|10889.3|10888.3|152
1618376100000|2021-04-14 04:55:00|10890.8|10889.8|10895.8|10894.8|10896.1|10895.3|10890.3|10889.5|329
1618376400000|2021-04-14 05:00:00|10895.4|10894.7|10895.2|10894.2|10895.8|10894.9|10892.8|10892.1|249
1618376700000|2021-04-14 05:05:00|10894.9|10894.3|10896.3|10895.6|10898.4|10897.4|10894.7|10894|244
1618377000000|2021-04-14 05:10:00|10896.8|10895.8|10896.7|10895.7|10897.9|10896.9|10895|10894.2|166
1618377300000|2021-04-14 05:15:00|10896.6|10895.6|10895.2|10894.5|10896.8|10895.9|10895.1|10894.4|115
1618377600000|2021-04-14 05:20:00|10895.1|10894.4|10893.5|10892.8|10895.5|10894.7|10893.2|10892.5|169
1618377900000|2021-04-14 05:25:00|10893.4|10892.7|10893.3|10892.6|10894.3|10893.3|10893.2|10892.3|151
1618378200000|2021-04-14 05:30:00|10893.4|10892.7|10895.6|10894.9|10896.2|10895.3|10893.1|10892.3|235
1618378500000|2021-04-14 05:35:00|10895.8|10894.8|10896.4|10895.4|10896.7|10895.8|10895|10894.1|153
1618378800000|2021-04-14 05:40:00|10896.5|10895.5|10896.3|10895.6|10897.6|10896.8|10896.1|10895.2|134
1618379100000|2021-04-14 05:45:00|10896.4|10895.7|10895.2|10894.2|10896.7|10896|10894.4|10893.5|151
1618379400000|2021-04-14 05:50:00|10895|10894.3|10895.7|10895|10895.9|10895.1|10894.4|10893.6|138
1618379700000|2021-04-14 05:55:00|10895.8|10895.1|10892.3|10891.3|10896.6|10895.6|10892.2|10891.2|186
1618380000000|2021-04-14 06:00:00|10892.4|10891.4|10889.8|10888.8|10893.1|10892.4|10889.1|10888.2|483
1618380300000|2021-04-14 06:05:00|10889.9|10888.9|10885.8|10884.8|10889.9|10889.1|10883.8|10883|522
1618380600000|2021-04-14 06:10:00|10885.7|10884.7|10884.5|10883.5|10887.1|10886.2|10883.1|10882.3|349
1618380900000|2021-04-14 06:15:00|10884.4|10883.4|10883.3|10882.3|10886.3|10885.5|10882.8|10881.9|276
1618381200000|2021-04-14 06:20:00|10883.4|10882.4|10884.9|10884.2|10885.9|10884.9|10881.3|10880.3|328
1618381500000|2021-04-14 06:25:00|10885|10884.3|10884.2|10883.2|10885.1|10884.3|10882.2|10881.2|400
1618381800000|2021-04-14 06:30:00|10884.1|10883.1|10886.3|10885.6|10889.2|10888.4|10883.4|10882.4|440
1618382100000|2021-04-14 06:35:00|10886.2|10885.5|10888.7|10888|10888.9|10888|10885.8|10885|381
1618382400000|2021-04-14 06:40:00|10888.8|10888.1|10888.1|10887.1|10889.1|10888.2|10886|10885.3|322
1618382700000|2021-04-14 06:45:00|10888.3|10887.3|10888.9|10888.2|10890.1|10889.2|10886.7|10885.9|380
1618383000000|2021-04-14 06:50:00|10888.7|10888|10890.9|10889.9|10891.9|10891|10888.5|10887.6|423
1618383300000|2021-04-14 06:55:00|10890.8|10889.8|10889.4|10888.4|10891.9|10891.2|10888.6|10887.6|364
1618383600000|2021-04-14 07:00:00|10889.6|10888.7|10890.2|10889.2|10890.6|10889.9|10886.4|10885.7|566
1618383900000|2021-04-14 07:05:00|10890.1|10889.1|10894|10893|10896.1|10895.4|10889.2|10888.5|643
1618384200000|2021-04-14 07:10:00|10894.1|10893.3|10892.2|10891.2|10896.8|10895.9|10891.9|10891.2|472
1618384500000|2021-04-14 07:15:00|10892.3|10891.3|10889.2|10888.2|10892.3|10891.4|10887.5|10886.7|557
1618384800000|2021-04-14 07:20:00|10889.3|10888.3|10896.5|10895.8|10897.8|10896.8|10887.6|10886.9|531
1618385100000|2021-04-14 07:25:00|10896.7|10895.7|10898|10897|10899.8|10899.1|10895.2|10894.3|547
1618385400000|2021-04-14 07:30:00|10897.8|10897.1|10899.1|10898.4|10899.1|10898.4|10895.1|10894.4|496
1618385700000|2021-04-14 07:35:00|10899.4|10898.7|10904.1|10903.4|10907.8|10906.8|10899.4|10898.7|768
1618386000000|2021-04-14 07:40:00|10904|10903.3|10903.4|10902.4|10905|10904.1|10902|10901.2|515
1618386300000|2021-04-14 07:45:00|10903.3|10902.3|10898.9|10898.2|10903.8|10903.1|10898.8|10897.9|501
1618386600000|2021-04-14 07:50:00|10899.1|10898.4|10901.8|10900.8|10903.8|10903|10899.1|10898.4|397
1618386900000|2021-04-14 07:55:00|10901.7|10900.7|10900.1|10899.4|10901.8|10900.8|10898.6|10897.9|379
1618387200000|2021-04-14 08:00:00|10900.2|10899.5|10900.4|10899.7|10902.7|10902|10899.2|10898.4|392
1618387500000|2021-04-14 08:05:00|10900.3|10899.6|10898.4|10897.7|10900.4|10899.7|10896.5|10895.7|389
1618387800000|2021-04-14 08:10:00|10898.3|10897.6|10900.5|10899.5|10901.2|10900.4|10898.3|10897.6|443
1618388100000|2021-04-14 08:15:00|10900.6|10899.6|10898.3|10897.6|10900.6|10899.8|10898|10897.1|341
1618388400000|2021-04-14 08:20:00|10898.2|10897.5|10899.2|10898.5|10899.6|10898.9|10896.5|10895.8|370
1618388700000|2021-04-14 08:25:00|10899.3|10898.6|10898.5|10897.8|10900.6|10899.8|10898.4|10897.7|270
1618389000000|2021-04-14 08:30:00|10898.4|10897.7|10896.5|10895.5|10898.6|10897.9|10896|10895.2|384
1618389300000|2021-04-14 08:35:00|10896.1|10895.4|10895.6|10894.9|10897.6|10896.7|10892.8|10892.1|434
1618389600000|2021-04-14 08:40:00|10895.8|10894.8|10899.9|10898.9|10900.3|10899.6|10895.6|10894.6|459
1618389900000|2021-04-14 08:45:00|10899.7|10899|10896.9|10896.2|10900.6|10899.9|10896.4|10895.6|399
1618390200000|2021-04-14 08:50:00|10897|10896.3|10897.9|10897.2|10898.6|10897.8|10896.3|10895.5|385
1618390500000|2021-04-14 08:55:00|10897.8|10897.1|10898.7|10897.7|10898.9|10897.9|10896.1|10895.2|357
1618390800000|2021-04-14 09:00:00|10898.6|10897.9|10895.1|10894.1|10898.6|10897.9|10894.1|10893.4|354
1618391100000|2021-04-14 09:05:00|10895.2|10894.2|10895.9|10895.2|10896.7|10896|10894.4|10893.7|348
1618391400000|2021-04-14 09:10:00|10895.8|10895.1|10895.6|10894.9|10898|10897.3|10895.4|10894.7|334
1618391700000|2021-04-14 09:15:00|10895.5|10894.8|10898|10897.3|10898|10897.3|10893.5|10892.7|311
1618392000000|2021-04-14 09:20:00|10898.1|10897.4|10896.3|10895.6|10898.1|10897.4|10895.8|10894.9|302
1618392300000|2021-04-14 09:25:00|10896.2|10895.5|10900.6|10899.9|10901.8|10901.1|10896.2|10895.5|365
1618392600000|2021-04-14 09:30:00|10900.7|10900|10898.6|10897.9|10901.1|10900.4|10897|10896.2|433
1618392900000|2021-04-14 09:35:00|10898.5|10897.8|10900.4|10899.4|10901.1|10900.4|10898.4|10897.7|355
1618393200000|2021-04-14 09:40:00|10900.3|10899.7|10904.9|10904.2|10905.3|10904.5|10900.1|10899.4|354
1618393500000|2021-04-14 09:45:00|10905.1|10904.4|10903.5|10902.8|10905.7|10905|10902.1|10901.1|431
1618393800000|2021-04-14 09:50:00|10903.4|10902.7|10904|10903|10905.8|10904.9|10902.8|10901.9|407
1618394100000|2021-04-14 09:55:00|10903.8|10903.1|10901.3|10900.6|10905.1|10904.3|10901.3|10900.6|290
1618394400000|2021-04-14 10:00:00|10901.4|10900.4|10900.5|10899.5|10902.6|10901.8|10899.3|10898.3|368
1618394700000|2021-04-14 10:05:00|10900.4|10899.7|10900.7|10899.7|10902.1|10901.3|10900.2|10899.3|253
1618395000000|2021-04-14 10:10:00|10900.6|10899.6|10900.7|10900|10901.4|10900.5|10900|10899|222
1618395300000|2021-04-14 10:15:00|10900.8|10900.1|10900.7|10900|10901.6|10900.8|10898.9|10898.2|296
1618395600000|2021-04-14 10:20:00|10900.6|10899.9|10898.9|10897.9|10902.2|10901.5|10898.4|10897.6|363
1618395900000|2021-04-14 10:25:00|10898.8|10897.8|10898.4|10897.7|10899.2|10898.4|10896.7|10895.9|303
1618396200000|2021-04-14 10:30:00|10898.3|10897.6|10898.7|10898|10898.9|10898.2|10897|10896.3|274
1618396500000|2021-04-14 10:35:00|10898.5|10897.8|10897.7|10896.7|10898.6|10897.9|10896.8|10895.9|246
1618396800000|2021-04-14 10:40:00|10897.4|10896.6|10895.5|10894.5|10897.4|10896.7|10894.9|10894.1|290
1618397100000|2021-04-14 10:45:00|10895.4|10894.4|10894.3|10893.6|10896.2|10895.3|10894.1|10893.3|242
1618397400000|2021-04-14 10:50:00|10894.4|10893.7|10896.8|10896.1|10897.5|10896.7|10894.3|10893.5|274
1618397700000|2021-04-14 10:55:00|10896.7|10896|10892.8|10891.8|10897.3|10896.5|10891.2|10890.2|414
1618398000000|2021-04-14 11:00:00|10892.5|10891.5|10891.5|10890.8|10895.4|10894.7|10890.2|10889.2|412
1618398300000|2021-04-14 11:05:00|10891.4|10890.7|10891.4|10890.4|10891.9|10891.2|10889.2|10888.5|371
1618398600000|2021-04-14 11:10:00|10891.3|10890.6|10891.6|10890.6|10892.6|10891.9|10889.7|10888.9|259
1618398900000|2021-04-14 11:15:00|10891.4|10890.4|10891.6|10890.9|10893.1|10892.3|10891|10890.1|271
1618399200000|2021-04-14 11:20:00|10891.7|10891|10893.7|10893|10894.5|10893.8|10891.1|10890.4|318
1618399500000|2021-04-14 11:25:00|10893.9|10892.9|10889.4|10888.7|10894.5|10893.6|10889.4|10888.5|278
1618399800000|2021-04-14 11:30:00|10889.6|10888.9|10890.3|10889.6|10892.3|10891.6|10889.6|10888.9|312
1618400100000|2021-04-14 11:35:00|10890.4|10889.7|10890.3|10889.6|10891.7|10891|10889.4|10888.7|221
1618400400000|2021-04-14 11:40:00|10890.2|10889.5|10890.6|10889.9|10891.7|10890.9|10889.5|10888.8|254
1618400700000|2021-04-14 11:45:00|10890.5|10889.8|10893.1|10892.4|10893.9|10893.2|10890.5|10889.8|305
1618401000000|2021-04-14 11:50:00|10893.2|10892.5|10895.7|10894.7|10895.9|10895.2|10892.9|10892|195
1618401300000|2021-04-14 11:55:00|10895.8|10894.8|10895.9|10894.9|10895.9|10895.2|10893.7|10892.7|266
1618401600000|2021-04-14 12:00:00|10895.8|10894.8|10896.1|10895.1|10897.8|10896.9|10895.1|10894.3|292
1618401900000|2021-04-14 12:05:00|10896|10895|10895.2|10894.5|10896.7|10895.7|10893.9|10893.2|280
1618402200000|2021-04-14 12:10:00|10895.1|10894.4|10893.8|10893.1|10895.5|10894.8|10893.6|10892.8|223
1618402500000|2021-04-14 12:15:00|10893.7|10893|10897.5|10896.8|10897.9|10897|10893.6|10892.9|229
1618402800000|2021-04-14 12:20:00|10897.7|10897|10894.4|10893.7|10897.7|10897|10894|10893.1|268
1618403100000|2021-04-14 12:25:00|10894.3|10893.6|10890.7|10890|10895.3|10894.6|10890.6|10889.6|375
1618403400000|2021-04-14 12:30:00|10890.8|10890.1|10890.9|10890.2|10892.5|10891.7|10890.2|10889.2|321
1618403700000|2021-04-14 12:35:00|10891|10890.3|10892.9|10892.2|10893.5|10892.7|10890.1|10889.3|326
1618404000000|2021-04-14 12:40:00|10892.8|10892.1|10893.4|10892.7|10893.9|10893.2|10891.8|10891.1|351
1618404300000|2021-04-14 12:45:00|10893.5|10892.5|10893.2|10892.2|10895.3|10894.4|10892.6|10891.8|364
1618404600000|2021-04-14 12:50:00|10893.3|10892.3|10894.3|10893.6|10895.8|10895.1|10893|10892.1|334
1618404900000|2021-04-14 12:55:00|10894.4|10893.7|10895.3|10894.6|10895.5|10894.6|10894.1|10893.4|303
1618405200000|2021-04-14 13:00:00|10895.4|10894.7|10897.4|10896.7|10899|10898.3|10894.3|10893.5|444
1618405500000|2021-04-14 13:05:00|10897.5|10896.8|10896.2|10895.5|10898.1|10897.2|10894.7|10894|378
1618405800000|2021-04-14 13:10:00|10896.4|10895.4|10897.2|10896.5|10898.4|10897.5|10895.3|10894.4|406
1618406100000|2021-04-14 13:15:00|10897.3|10896.6|10904|10903.3|10905.4|10904.4|10896.8|10895.9|578
1618406400000|2021-04-14 13:20:00|10903.9|10903.2|10901.1|10900.4|10905.2|10904.5|10900.1|10899.4|493
1618406700000|2021-04-14 13:25:00|10900.9|10900.2|10899.5|10898.8|10901.3|10900.4|10898.3|10897.6|372
1618407000000|2021-04-14 13:30:00|10899.6|10898.9|10906.3|10905.6|10910.1|10909.1|10898.5|10897.7|571
1618407300000|2021-04-14 13:35:00|10907|10906|10901.6|10900.9|10907.3|10906.6|10900.2|10899.3|501
1618407600000|2021-04-14 13:40:00|10901.7|10901|10901.2|10900.5|10903.4|10902.5|10899.5|10898.7|437
1618407900000|2021-04-14 13:45:00|10901.4|10900.2|10901.9|10900.9|10903.3|10902.5|10899.8|10898.8|417
1618408200000|2021-04-14 13:50:00|10901.8|10901.1|10905.1|10904.4|10905.2|10904.4|10900.8|10900|387
1618408500000|2021-04-14 13:55:00|10905|10904.3|10907|10906.3|10907.2|10906.3|10903.2|10902.5|398
1618408800000|2021-04-14 14:00:00|10906.9|10906.2|10903.5|10902.5|10907.8|10906.9|10903.2|10902.2|429
1618409100000|2021-04-14 14:05:00|10903.4|10902.4|10902.4|10901.7|10904.6|10903.7|10900.1|10899.3|368
1618409400000|2021-04-14 14:10:00|10902.5|10901.5|10901.1|10900.4|10903.6|10902.9|10900.1|10899.3|319
1618409700000|2021-04-14 14:15:00|10901.2|10900.5|10904.4|10903.7|10905.4|10904.7|10901.1|10900.4|290
1618410000000|2021-04-14 14:20:00|10904.8|10904.1|10905|10904|10908|10907.3|10904.7|10903.9|344
1618410300000|2021-04-14 14:25:00|10904.7|10903.9|10902.6|10901.6|10906.8|10906.1|10901|10900.3|364
1618410600000|2021-04-14 14:30:00|10902.4|10901.7|10897.3|10896.6|10903.1|10902.3|10896.7|10896|418
1618410900000|2021-04-14 14:35:00|10897.4|10896.7|10897.1|10896.1|10898.8|10898.1|10896.1|10895.3|376
1618411200000|2021-04-14 14:40:00|10897|10896|10899.8|10899.1|10901.2|10900.5|10896.3|10895.6|487
1618411500000|2021-04-14 14:45:00|10900|10899.3|10897.5|10896.5|10900.2|10899.5|10894.1|10893.2|444
1618411800000|2021-04-14 14:50:00|10897.4|10896.8|10902.8|10902.1|10905.2|10904.5|10897.4|10896.6|481
1618412100000|2021-04-14 14:55:00|10902.9|10902.2|10902.1|10901.4|10904.5|10903.6|10900.2|10899.3|437
1618412400000|2021-04-14 15:00:00|10902.2|10901.5|10901.3|10900.3|10902.2|10901.5|10900|10899.3|397
1618412700000|2021-04-14 15:05:00|10901.2|10900.5|10902.8|10902.1|10903.6|10902.9|10901.1|10900.4|321
1618413000000|2021-04-14 15:10:00|10902.7|10901.7|10899.3|10898.3|10903.5|10902.7|10898.2|10897.4|346
1618413300000|2021-04-14 15:15:00|10899.4|10898.7|10900.9|10900.2|10901.5|10900.7|10899|10898.1|383
1618413600000|2021-04-14 15:20:00|10900.8|10900.1|10900.5|10899.8|10901.4|10900.7|10897.5|10896.8|250
1618413900000|2021-04-14 15:25:00|10900.4|10899.7|10897.1|10896.4|10900.6|10899.9|10896.2|10895.4|264
1618414200000|2021-04-14 15:30:00|10897.2|10896.5|10899.1|10898.4|10899.5|10898.7|10895.5|10894.8|299
1618414500000|2021-04-14 15:35:00|10899.2|10898.5|10896.6|10895.9|10899.6|10898.8|10895.9|10895.2|285
1618414800000|2021-04-14 15:40:00|10896.5|10895.8|10895.6|10894.9|10897.3|10896.5|10895.3|10894.4|238
1618415100000|2021-04-14 15:45:00|10895.7|10895|10897.2|10896.5|10898.5|10897.7|10895.5|10894.8|248
1618415400000|2021-04-14 15:50:00|10897.3|10896.6|10894.3|10893.6|10897.7|10897|10893|10892.3|238
1618415700000|2021-04-14 15:55:00|10894.4|10893.7|10893.9|10893.2|10895.3|10894.6|10893.3|10892.5|231
1618416000000|2021-04-14 16:00:00|10894.1|10893.1|10894.6|10893.6|10896.9|10896.1|10893.6|10892.6|255
1618416300000|2021-04-14 16:05:00|10895|10893.9|10893.7|10893|10895.8|10894.8|10893.5|10892.6|224
1618416600000|2021-04-14 16:10:00|10894.1|10893.4|10896.3|10895.3|10896.4|10895.4|10893.8|10892.9|289
1618416900000|2021-04-14 16:15:00|10896.4|10895.6|10892|10891|10896.4|10895.7|10891.9|10890.9|255
1618417200000|2021-04-14 16:20:00|10892.4|10891.4|10892|10891|10893.1|10892.2|10891.4|10890.7|148
1618417500000|2021-04-14 16:25:00|10891.9|10891.2|10899.3|10898.6|10899.4|10898.7|10891.7|10890.8|302
1618417800000|2021-04-14 16:30:00|10899.2|10898.5|10896.3|10895.3|10899.4|10898.5|10894.4|10893.5|231
1618418100000|2021-04-14 16:35:00|10896.4|10895.4|10895.7|10894.7|10897.1|10896.4|10895.4|10894.5|206
1618418400000|2021-04-14 16:40:00|10895.6|10894.6|10894.5|10893.8|10896.3|10895.5|10893.8|10893.1|159
1618418700000|2021-04-14 16:45:00|10894.6|10893.9|10893.2|10892.5|10895.3|10894.4|10893|10892.1|210
1618419000000|2021-04-14 16:50:00|10893.3|10892.6|10893|10892.3|10893.8|10893.1|10892.1|10891.3|163
1618419300000|2021-04-14 16:55:00|10892.9|10892.2|10895.7|10894.7|10895.8|10895|10892.8|10892.1|207
1618419600000|2021-04-14 17:00:00|10895.8|10894.8|10894.9|10894.2|10895.9|10894.9|10894.4|10893.6|131
1618419900000|2021-04-14 17:05:00|10894.8|10894.1|10895.9|10895.2|10896.5|10895.8|10894.8|10894.1|142
1618420200000|2021-04-14 17:10:00|10895.8|10895.1|10895.9|10895.2|10896.6|10895.9|10895.2|10894.5|242
1618420500000|2021-04-14 17:15:00|10896|10895.3|10896.3|10895.6|10898|10897.3|10895.8|10895.1|229
1618420800000|2021-04-14 17:20:00|10896.5|10895.8|10896.1|10895.4|10897.6|10896.9|10895.9|10895.2|159
1618421100000|2021-04-14 17:25:00|10896|10895.3|10894.9|10894.2|10896.6|10895.9|10894.7|10893.9|132
1618421400000|2021-04-14 17:30:00|10894.8|10894.1|10896|10895.3|10896|10895.3|10894.6|10893.9|109
1618421700000|2021-04-14 17:35:00|10896.4|10895.7|10897|10896.3|10897.5|10896.8|10895.4|10894.7|192
1618422000000|2021-04-14 17:40:00|10897.2|10896.5|10896.2|10895.5|10897.2|10896.5|10895.5|10894.8|160
1618422300000|2021-04-14 17:45:00|10896.1|10895.4|10897.3|10896.6|10897.9|10897.2|10895.9|10895.2|134
1618422600000|2021-04-14 17:50:00|10897.4|10896.7|10896.9|10896.2|10897.5|10896.8|10896.2|10895.5|116
1618422900000|2021-04-14 17:55:00|10897|10896.3|10898.2|10897.2|10898.5|10897.6|10896.6|10895.9|173
1618423200000|2021-04-14 18:00:00|10898.3|10897.3|10897.2|10896.5|10898.7|10898|10897.1|10896.4|233
1618423500000|2021-04-14 18:05:00|10897.3|10896.6|10896|10895.3|10897.3|10896.6|10895.8|10895.1|176
1618423800000|2021-04-14 18:10:00|10896.1|10895.4|10896.9|10896.2|10897.2|10896.5|10896|10895.3|94
1618424100000|2021-04-14 18:15:00|10896.8|10896.1|10896.6|10895.9|10897.1|10896.4|10895.6|10894.9|107
1618424400000|2021-04-14 18:20:00|10896.5|10895.8|10895.9|10895.2|10897.7|10897|10895.9|10895.2|116
1618424700000|2021-04-14 18:25:00|10896|10895.3|10897.9|10897.2|10898.6|10897.9|10895.8|10895.1|151
1618425000000|2021-04-14 18:30:00|10897.8|10897.1|10895.7|10895|10898.1|10897.4|10895.6|10894.9|148
1618425300000|2021-04-14 18:35:00|10895.8|10895.1|10895.4|10894.7|10896.4|10895.7|10895.1|10894.4|112
1618425600000|2021-04-14 18:40:00|10895.5|10894.8|10895.4|10894.7|10895.7|10895|10894.9|10894.1|105
1618425900000|2021-04-14 18:45:00|10895.3|10894.6|10894.9|10894.2|10895.7|10894.8|10894.2|10893.5|74
1618426200000|2021-04-14 18:50:00|10894.8|10894.1|10895.3|10894.6|10896.9|10896.2|10894.7|10894|118
1618426500000|2021-04-14 18:55:00|10895.4|10894.7|10894|10893.3|10896.3|10895.6|10893.3|10892.6|188
1618426800000|2021-04-14 19:00:00|10894.2|10893.5|10894|10893.3|10894.9|10893.9|10893.2|10892.4|145
1618427100000|2021-04-14 19:05:00|10894.4|10893.4|10893|10892.3|10894.6|10893.9|10892.7|10892|178
1618427400000|2021-04-14 19:10:00|10893.1|10892.4|10894.4|10893.7|10894.7|10894|10893|10892.3|148
1618427700000|2021-04-14 19:15:00|10894|10893.3|10894.5|10893.8|10895|10894.3|10893.8|10893.1|128
1618428000000|2021-04-14 19:20:00|10894.4|10893.7|10894.3|10893.6|10894.7|10894|10894|10893.2|94
1618428300000|2021-04-14 19:25:00|10894.4|10893.7|10894.3|10893.6|10894.7|10893.9|10893.8|10893.1|78
1618428600000|2021-04-14 19:30:00|10894.4|10893.7|10895|10894.3|10896|10895.2|10894.2|10893.5|133
1618428900000|2021-04-14 19:35:00|10895.1|10894.4|10895.7|10894.7|10895.8|10895|10894.9|10894.2|86
1618429200000|2021-04-14 19:40:00|10895.6|10894.6|10893.6|10892.6|10895.8|10894.9|10893.5|10892.6|149
1618429500000|2021-04-14 19:45:00|10893.5|10892.8|10893.4|10892.7|10893.9|10893.1|10892.6|10891.9|107
1618429800000|2021-04-14 19:50:00|10893.3|10892.6|10892|10891.3|10893.3|10892.6|10891.7|10891|153
1618430100000|2021-04-14 19:55:00|10891.9|10891.2|10890.1|10889.4|10892.7|10891.9|10889.8|10889.1|261
1618430400000|2021-04-14 20:00:00|10890.3|10889.6|10890.3|10889.6|10891.6|10890.8|10889.5|10888.6|243
1618430700000|2021-04-14 20:05:00|10889.9|10889.2|10889.6|10888.6|10890.1|10889.3|10889.3|10888.4|236
1618431000000|2021-04-14 20:10:00|10889.4|10888.7|10889.2|10888.2|10889.8|10888.9|10888.7|10887.7|180
1618431300000|2021-04-14 20:15:00|10889.3|10888.3|10889.6|10888.6|10890.1|10889.3|10888.8|10888|191
1618431600000|2021-04-14 20:20:00|10889.5|10888.5|10891.2|10890.2|10891.2|10890.3|10889.2|10888.4|128
1618431900000|2021-04-14 20:25:00|10891.1|10890.1|10890.5|10889.8|10891.8|10890.8|10890.3|10889.6|141
1618432200000|2021-04-14 20:30:00|10890.6|10889.9|10890.9|10889.9|10891.9|10890.9|10890|10889|247
1618432500000|2021-04-14 20:35:00|10890.8|10889.8|10891.9|10890.9|10892.5|10891.6|10890.7|10889.7|204
1618432800000|2021-04-14 20:40:00|10891.3|10890.6|10893|10892.3|10893.2|10892.4|10890.8|10890.1|213
1618433100000|2021-04-14 20:45:00|10893.1|10892.1|10891.7|10890.7|10893.4|10892.4|10891.2|10890.2|192
1618433400000|2021-04-14 20:50:00|10892|10891|10893.8|10892.8|10893.8|10892.8|10892|10891|249
1618433700000|2021-04-14 20:55:00|10893.9|10892.9|10895.1|10892.1|10895.3|10894|10892.9|10891.6|317
1618434000000|2021-04-14 21:00:00|10894.9|10892.9|10900|10894|10900.6|10894.6|10894.9|10890.1|80
1618434300000|2021-04-14 21:05:00|10899.1|10893.1|10898.1|10892.1|10900.8|10894.8|10897.6|10891.6|146
1618434600000|2021-04-14 21:10:00|10897.8|10891.8|10896.7|10890.9|10902|10896|10895.1|10889.1|201
1618434900000|2021-04-14 21:15:00|10896.6|10891|10896.8|10891|10897.1|10892.7|10895.1|10890.6|138
1618435200000|2021-04-14 21:20:00|10896.7|10890.8|10897|10891.2|10897.3|10892.9|10895.1|10890.3|167
1618435500000|2021-04-14 21:25:00|10896.8|10891.1|10897|10893.1|10897.2|10893.1|10895.1|10890.9|121
1618435800000|2021-04-14 21:30:00|10896.9|10892.2|10896.5|10892|10897.2|10893.2|10895.3|10891.6|97
1618436100000|2021-04-14 21:35:00|10896.2|10891.9|10896.4|10892|10897.2|10893.1|10895.3|10891.6|100
1618436400000|2021-04-14 21:40:00|10896.3|10892.1|10896.7|10891.8|10897.1|10893|10895.3|10891.8|90
1618436700000|2021-04-14 21:45:00|10896|10892.2|10896.7|10893.4|10897.7|10894.1|10895.3|10892.1|192
1618437000000|2021-04-14 21:50:00|10896.8|10893.5|10896|10892.8|10897.2|10893.6|10895.1|10891.5|767
1618437300000|2021-04-14 21:55:00|10896.2|10892.7|10895.9|10892.2|10899.1|10893.4|10895.3|10891.7|784
1618437600000|2021-04-14 22:00:00|10895.8|10892.1|10896.7|10894.7|10897.4|10895.4|10894.1|10891.3|456
1618437900000|2021-04-14 22:05:00|10896.4|10895.4|10896|10895|10896.5|10895.4|10894.9|10893.8|211
1618438200000|2021-04-14 22:10:00|10895.8|10894.8|10892.8|10891.8|10895.8|10894.8|10892.8|10891.8|390
1618438500000|2021-04-14 22:15:00|10892.9|10891.9|10893.5|10892.5|10893.7|10892.7|10892.3|10891.3|192
1618438800000|2021-04-14 22:20:00|10893.4|10892.4|10892.9|10891.9|10893.6|10892.6|10892.7|10891.7|181
1618439100000|2021-04-14 22:25:00|10892.8|10891.8|10893.3|10892.3|10893.3|10892.3|10892.7|10891.8|147
1618439400000|2021-04-14 22:30:00|10893.4|10892.4|10893.6|10892.6|10894.4|10893.5|10892.2|10891.3|250
1618439700000|2021-04-14 22:35:00|10893.7|10892.7|10894.2|10893.2|10895.5|10894.6|10893.2|10892.2|145
1618440000000|2021-04-14 22:40:00|10894.3|10893.3|10894.9|10893.9|10895.1|10894.1|10893.5|10892.5|124
1618440300000|2021-04-14 22:45:00|10895.1|10894.1|10894.3|10893.3|10895.4|10894.5|10894|10893|69
1618440600000|2021-04-14 22:50:00|10894.6|10893.6|10895.7|10894.7|10895.8|10894.8|10894.6|10893.6|120
1618440900000|2021-04-14 22:55:00|10895.8|10894.8|10896.5|10895.5|10897|10896.1|10895.6|10894.6|101
1618441200000|2021-04-14 23:00:00|10896.4|10895.7|10895.8|10894.8|10896.5|10895.7|10895.5|10894.7|106
1618441500000|2021-04-14 23:05:00|10895.7|10894.7|10895.8|10894.8|10895.9|10894.9|10895.5|10894.7|109
1618441800000|2021-04-14 23:10:00|10895.7|10894.7|10895.4|10894.4|10896|10895|10894.9|10894|95
1618442100000|2021-04-14 23:15:00|10895.2|10894.2|10895.8|10894.8|10896.3|10895.3|10894.9|10893.9|96
1618442400000|2021-04-14 23:20:00|10895.9|10894.9|10894.4|10893.4|10895.9|10894.9|10894.2|10893.3|66
1618442700000|2021-04-14 23:25:00|10894.2|10893.5|10894.7|10893.7|10895.1|10894.3|10894.2|10893.3|69
1618443000000|2021-04-14 23:30:00|10894.8|10893.8|10893.3|10892.6|10894.8|10893.8|10893.3|10892.6|124
1618443300000|2021-04-14 23:35:00|10893.4|10892.7|10892.9|10891.9|10893.8|10892.9|10892.7|10891.7|120
1618443600000|2021-04-14 23:40:00|10892.7|10892|10891.4|10890.4|10892.9|10892.1|10891.3|10890.3|87
1618443900000|2021-04-14 23:45:00|10891.3|10890.3|10889.4|10888.4|10891.6|10890.7|10888.8|10888.1|151
1618444200000|2021-04-14 23:50:00|10889.5|10888.5|10887.5|10886.5|10889.5|10888.5|10887.3|10886.5|188
1618444500000|2021-04-14 23:55:00|10887.6|10886.6|10890|10889|10890|10889|10887.3|10886.4|174
1618444800000|2021-04-15 00:00:00|10890.1|10889.1|10888.8|10887.8|10890.4|10889.5|10887.4|10886.6|245
1618445100000|2021-04-15 00:05:00|10889.2|10888.5|10888.5|10887.8|10890.6|10889.8|10888.2|10887.2|235
1618445400000|2021-04-15 00:10:00|10888.6|10887.9|10884.8|10884.1|10888.7|10888|10884.4|10883.5|229
1618445700000|2021-04-15 00:15:00|10885|10884|10886.3|10885.3|10886.9|10886|10884.9|10884|204
1618446000000|2021-04-15 00:20:00|10886.4|10885.4|10885.8|10884.8|10887.7|10886.7|10884.1|10883.1|254
1618446300000|2021-04-15 00:25:00|10885.9|10884.9|10885.1|10884.4|10885.9|10885.2|10882.5|10881.7|239
1618446600000|2021-04-15 00:30:00|10885.2|10884.5|10886.5|10885.5|10886.9|10886.1|10885.1|10884.2|211
1618446900000|2021-04-15 00:35:00|10886.4|10885.4|10885.9|10885.2|10887.1|10886.3|10885.7|10884.9|197
1618447200000|2021-04-15 00:40:00|10886.1|10885.1|10884.1|10883.4|10886.6|10885.7|10884|10883.2|249
1618447500000|2021-04-15 00:45:00|10884.4|10883.7|10886.9|10885.9|10887.2|10886.5|10883.7|10882.7|261
1618447800000|2021-04-15 00:50:00|10887|10886|10888.3|10887.3|10889.6|10888.9|10885.2|10884.2|495
1618448100000|2021-04-15 00:55:00|10888.8|10887.8|10888.2|10887.2|10889|10888.3|10887.1|10886.3|305
1618448400000|2021-04-15 01:00:00|10888.1|10887.1|10883.4|10882.4|10888.6|10887.6|10881.9|10880.9|260
1618448700000|2021-04-15 01:05:00|10883.3|10882.3|10884.4|10883.7|10884.6|10883.9|10881.5|10880.7|297
1618449000000|2021-04-15 01:10:00|10884.2|10883.5|10883.5|10882.5|10885.9|10885.1|10882.6|10881.6|241
1618449300000|2021-04-15 01:15:00|10883.7|10882.7|10881.5|10880.5|10883.7|10882.9|10880.9|10880.1|244
1618449600000|2021-04-15 01:20:00|10881.6|10880.6|10883.1|10882.1|10884.1|10883.3|10881.5|10880.5|207
1618449900000|2021-04-15 01:25:00|10883|10882|10883.1|10882.1|10885|10884.3|10882.5|10881.7|249
1618450200000|2021-04-15 01:30:00|10883.2|10882.2|10885.7|10884.7|10885.9|10885.2|10883|10882.2|260
1618450500000|2021-04-15 01:35:00|10885.8|10884.8|10890.2|10889.5|10890.8|10889.9|10884.8|10883.9|318
1618450800000|2021-04-15 01:40:00|10890.3|10889.6|10890.3|10889.3|10893.7|10892.7|10890.2|10889.3|466
1618451100000|2021-04-15 01:45:00|10890.4|10889.4|10888.3|10887.6|10890.7|10889.7|10887.2|10886.3|243
1618451400000|2021-04-15 01:50:00|10888.4|10887.7|10889.2|10888.2|10889.3|10888.3|10886.8|10886|233
1618451700000|2021-04-15 01:55:00|10889.3|10888.3|10889.3|10888.6|10890.6|10889.7|10888.3|10887.5|300
1618452000000|2021-04-15 02:00:00|10889.4|10888.4|10887.7|10886.7|10891|10890.3|10886.9|10886.2|231
1618452300000|2021-04-15 02:05:00|10887.5|10886.8|10887.1|10886.1|10888.1|10887.2|10884.8|10884|256
1618452600000|2021-04-15 02:10:00|10887.2|10886.2|10886.5|10885.8|10888.2|10887.3|10886.2|10885.2|249
1618452900000|2021-04-15 02:15:00|10886.6|10885.9|10888.3|10887.3|10888.6|10887.7|10885.9|10885|163
1618453200000|2021-04-15 02:20:00|10888.4|10887.4|10888.2|10887.5|10888.9|10888|10888.1|10887.2|74
1618453500000|2021-04-15 02:25:00|10888.7|10887.7|10889.2|10888.5|10890.7|10889.9|10888.5|10887.6|176
1618453800000|2021-04-15 02:30:00|10889.3|10888.3|10888|10887|10890.2|10889.2|10888|10887|176
1618454100000|2021-04-15 02:35:00|10888.3|10887.6|10888.5|10887.5|10889.1|10888.2|10887.3|10886.3|107
1618454400000|2021-04-15 02:40:00|10888.6|10887.6|10889.7|10889|10890|10889.2|10888|10887.1|128
1618454700000|2021-04-15 02:45:00|10889.8|10889.1|10891.1|10890.1|10891.2|10890.3|10889.3|10888.6|117
1618455000000|2021-04-15 02:50:00|10891.2|10890.2|10890|10889|10891.2|10890.2|10889.3|10888.6|104
1618455300000|2021-04-15 02:55:00|10890.2|10889.2|10892.8|10891.8|10892.8|10891.9|10889.9|10889.2|193
1618455600000|2021-04-15 03:00:00|10892.7|10891.7|10890.6|10889.9|10892.7|10891.9|10890.6|10889.7|138
1618455900000|2021-04-15 03:05:00|10890.3|10889.6|10891.6|10890.6|10891.7|10890.8|10890|10889.2|95
1618456200000|2021-04-15 03:10:00|10891.7|10890.7|10891.6|10890.6|10892.1|10891.4|10891.2|10890.5|151
1618456500000|2021-04-15 03:15:00|10891.5|10890.8|10890.7|10890|10892|10891|10890.3|10889.3|138
1618456800000|2021-04-15 03:20:00|10891|10890.3|10890.9|10890.2|10891.9|10891|10890.8|10890|85
1618457100000|2021-04-15 03:25:00|10891.1|10890.1|10890.5|10889.5|10891.1|10890.3|10890.4|10889.4|69
1618457400000|2021-04-15 03:30:00|10890.4|10889.4|10890.6|10889.9|10890.7|10890|10890.2|10889.3|119
1618457700000|2021-04-15 03:35:00|10890.7|10890|10891.6|10890.6|10891.8|10891|10890.5|10889.8|141
1618458000000|2021-04-15 03:40:00|10891.2|10890.5|10888.5|10887.5|10891.5|10890.7|10888.2|10887.4|174
1618458300000|2021-04-15 03:45:00|10888.4|10887.4|10890.1|10889.4|10890.3|10889.4|10888.2|10887.4|142
1618458600000|2021-04-15 03:50:00|10890.4|10889.7|10889.2|10888.5|10890.6|10889.8|10889|10888.2|142
1618458900000|2021-04-15 03:55:00|10889.3|10888.3|10889.8|10888.8|10889.9|10889.1|10888.9|10888.1|100
1618459200000|2021-04-15 04:00:00|10890|10889.3|10889.9|10889.2|10890.8|10890.1|10889.9|10888.9|123
1618459500000|2021-04-15 04:05:00|10889.8|10888.8|10888|10887|10890.1|10889.3|10887.4|10886.5|185
1618459800000|2021-04-15 04:10:00|10887.9|10886.9|10887.3|10886.3|10888.5|10887.7|10886.5|10885.6|118
1618460100000|2021-04-15 04:15:00|10887.4|10886.4|10887.5|10886.8|10888|10887.1|10886.3|10885.5|131
1618460400000|2021-04-15 04:20:00|10887.6|10886.9|10887.4|10886.7|10888.5|10887.6|10887.4|10886.6|88
1618460700000|2021-04-15 04:25:00|10887.5|10886.5|10887.4|10886.4|10888|10887|10886.1|10885.3|146
1618461000000|2021-04-15 04:30:00|10887.2|10886.5|10888|10887.3|10888.1|10887.4|10887.1|10886.4|139
1618461300000|2021-04-15 04:35:00|10887.9|10887.2|10888.5|10887.5|10889.4|10888.7|10887.9|10887.2|125
1618461600000|2021-04-15 04:40:00|10888.4|10887.4|10888.1|10887.4|10888.9|10888.1|10888|10887|120
1618461900000|2021-04-15 04:45:00|10887.9|10887.2|10886.4|10885.4|10888.4|10887.6|10886.1|10885.1|155
1618462200000|2021-04-15 04:50:00|10886.3|10885.3|10886.9|10886.2|10888.4|10887.6|10885.9|10884.9|141
1618462500000|2021-04-15 04:55:00|10887.1|10886.1|10887.2|10886.5|10887.5|10886.7|10886.3|10885.5|127
1618462800000|2021-04-15 05:00:00|10887.3|10886.6|10887.5|10886.8|10887.8|10887.1|10886.6|10885.8|138
1618463100000|2021-04-15 05:05:00|10887.1|10886.4|10887.5|10886.8|10888.8|10888|10887.1|10886.2|114
1618463400000|2021-04-15 05:10:00|10887.4|10886.7|10888.1|10887.4|10889.4|10888.6|10887.2|10886.4|137
1618463700000|2021-04-15 05:15:00|10888|10887.3|10886.8|10886.1|10888.1|10887.4|10886.7|10886|106
1618464000000|2021-04-15 05:20:00|10886.9|10886.2|10888.4|10887.4|10888.8|10888|10886.8|10886.1|88
1618464300000|2021-04-15 05:25:00|10888.3|10887.3|10887.8|10887.1|10888.7|10887.9|10887.4|10886.5|115
1618464600000|2021-04-15 05:30:00|10887.9|10887.2|10889.5|10888.5|10889.7|10888.8|10887.9|10887.1|130
1618464900000|2021-04-15 05:35:00|10889.4|10888.4|10888.6|10887.6|10890|10889.3|10888.5|10887.5|138
1618465200000|2021-04-15 05:40:00|10888.5|10887.5|10891|10890|10891.1|10890.1|10888.3|10887.5|153
1618465500000|2021-04-15 05:45:00|10891.1|10890.1|10890.1|10889.4|10891.1|10890.3|10889|10888.2|163
1618465800000|2021-04-15 05:50:00|10890.2|10889.5|10890.5|10889.8|10892|10891.1|10890|10889.1|205
1618466100000|2021-04-15 05:55:00|10890.6|10889.9|10891.8|10890.8|10891.8|10890.9|10890.5|10889.8|200
1618466400000|2021-04-15 06:00:00|10891.6|10890.9|10892.6|10891.6|10895.3|10894.3|10891.6|10890.8|343
1618466700000|2021-04-15 06:05:00|10892.7|10891.7|10894.5|10893.5|10896.4|10895.5|10892.5|10891.6|248
1618467000000|2021-04-15 06:10:00|10894.4|10893.4|10891.7|10891|10894.6|10893.8|10891.6|10890.7|213
1618467300000|2021-04-15 06:15:00|10891.9|10890.9|10890.1|10889.1|10892|10891.3|10889.4|10888.6|232
1618467600000|2021-04-15 06:20:00|10890|10889|10891.9|10891.2|10891.9|10891.2|10888.9|10888.1|192
1618467900000|2021-04-15 06:25:00|10891.8|10891.1|10891.7|10891|10892.1|10891.2|10890.2|10889.3|188
1618468200000|2021-04-15 06:30:00|10891.8|10891.1|10892.3|10891.6|10892.6|10891.8|10890.8|10890.1|153
1618468500000|2021-04-15 06:35:00|10892.4|10891.7|10891.4|10890.7|10893.7|10892.9|10890.1|10889.4|195
1618468800000|2021-04-15 06:40:00|10891.3|10890.6|10891.8|10891.1|10891.9|10891.2|10889.6|10888.7|168
1618469100000|2021-04-15 06:45:00|10891.9|10891.2|10890.3|10889.6|10891.9|10891.2|10889.7|10888.9|239
1618469400000|2021-04-15 06:50:00|10890.2|10889.5|10892.2|10891.5|10892.8|10891.9|10890.1|10889.4|197
1618469700000|2021-04-15 06:55:00|10892.3|10891.6|10890.4|10889.7|10892.3|10891.6|10889.7|10889|229
1618470000000|2021-04-15 07:00:00|10889.9|10889.4|10888.2|10887.5|10889.9|10889.4|10885.1|10884.3|352
1618470300000|2021-04-15 07:05:00|10888.1|10887.4|10891.3|10890.6|10891.5|10890.6|10886.5|10885.6|285
1618470600000|2021-04-15 07:10:00|10891|10890.3|10889|10888|10892.1|10891.2|10888.9|10887.9|247
1618470900000|2021-04-15 07:15:00|10888.8|10888.1|10886.6|10885.6|10890.5|10889.6|10885.7|10884.9|268
1618471200000|2021-04-15 07:20:00|10886.5|10885.5|10884|10883.3|10888.3|10887.3|10883.7|10882.8|231
1618471500000|2021-04-15 07:25:00|10884.1|10883.4|10882|10881.3|10884.8|10884.1|10879.4|10878.7|344
1618471800000|2021-04-15 07:30:00|10881.9|10881.2|10882.9|10881.9|10883.7|10883|10880.8|10880|313
1618472100000|2021-04-15 07:35:00|10882.8|10882.2|10885.6|10884.9|10886.2|10885.4|10882.5|10881.8|285
1618472400000|2021-04-15 07:40:00|10885.5|10884.8|10883.5|10882.8|10885.7|10884.9|10883.4|10882.6|261
1618472700000|2021-04-15 07:45:00|10883.9|10883.2|10882.4|10881.4|10884|10883.3|10879.4|10878.7|295
1618473000000|2021-04-15 07:50:00|10882.3|10881.6|10883.2|10882.5|10883.7|10882.8|10881|10880.3|232
1618473300000|2021-04-15 07:55:00|10883.5|10882.8|10882.5|10881.8|10884.9|10884.1|10881.6|10880.9|297
1618473600000|2021-04-15 08:00:00|10882.6|10881.9|10886.2|10885.5|10886.7|10885.9|10882.6|10881.9|287
1618473900000|2021-04-15 08:05:00|10886.1|10885.4|10887.9|10886.9|10888.7|10888|10884.5|10883.8|220
1618474200000|2021-04-15 08:10:00|10887.8|10886.8|10887.8|10887.1|10888.8|10888|10887.3|10886.5|210
1618474500000|2021-04-15 08:15:00|10888|10887|10888.5|10887.8|10889.2|10888.5|10887.4|10886.6|291
1618474800000|2021-04-15 08:20:00|10888.6|10887.9|10889.9|10889.2|10890.7|10890|10886.8|10886|246
1618475100000|2021-04-15 08:25:00|10890|10889.3|10887.2|10886.2|10890|10889.3|10886.9|10886.2|240
1618475400000|2021-04-15 08:30:00|10887.3|10886.3|10885.6|10884.6|10889.4|10888.7|10885|10884.3|300
1618475700000|2021-04-15 08:35:00|10885.5|10884.5|10879.3|10878.6|10885.8|10885.1|10879.3|10878.6|247
1618476000000|2021-04-15 08:40:00|10879.1|10878.4|10876.3|10875.3|10880|10879.3|10870.8|10870|437
1618476300000|2021-04-15 08:45:00|10876.2|10875.2|10876.5|10875.8|10878|10877.2|10874.8|10874|279
1618476600000|2021-04-15 08:50:00|10876.4|10875.7|10875.3|10874.3|10878.3|10877.4|10874.7|10873.8|314
1618476900000|2021-04-15 08:55:00|10875.4|10874.4|10877.7|10877|10878.3|10877.5|10872.3|10871.3|354
1618477200000|2021-04-15 09:00:00|10877.8|10877.1|10877.3|10876.6|10877.8|10877.1|10875.6|10874.7|225
1618477500000|2021-04-15 09:05:00|10877.4|10876.7|10877.4|10876.7|10879|10878.2|10876.8|10875.9|204
1618477800000|2021-04-15 09:10:00|10877.2|10876.5|10876.5|10875.8|10878.3|10877.6|10876.1|10875.3|208
1618478100000|2021-04-15 09:15:00|10876.6|10875.9|10870.9|10870.2|10877.1|10876.3|10870.8|10870.1|258
1618478400000|2021-04-15 09:20:00|10871|10870.3|10871.3|10870.6|10872.4|10871.7|10866.8|10866.1|364
1618478700000|2021-04-15 09:25:00|10871.4|10870.4|10871.6|10870.6|10872.5|10871.7|10870.3|10869.3|271
1618479000000|2021-04-15 09:30:00|10871.7|10870.7|10873.8|10872.8|10874.7|10873.8|10870.1|10869.4|323
1618479300000|2021-04-15 09:35:00|10873.4|10872.7|10873.6|10872.9|10875.6|10874.9|10872.6|10871.9|221
1618479600000|2021-04-15 09:40:00|10873.5|10872.8|10872.8|10872.1|10875.5|10874.8|10872.7|10872|143
1618479900000|2021-04-15 09:45:00|10872.7|10872|10874.2|10873.5|10875.5|10874.7|10872.5|10871.6|183
1618480200000|2021-04-15 09:50:00|10874.1|10873.4|10874.2|10873.2|10874.2|10873.4|10872.4|10871.7|177
1618480500000|2021-04-15 09:55:00|10874.1|10873.1|10877|10876.3|10877.8|10877.1|10873.5|10872.7|153
1618480800000|2021-04-15 10:00:00|10877.1|10876.4|10874.9|10874.2|10878.4|10877.4|10874.7|10874|257
1618481100000|2021-04-15 10:05:00|10875|10874.3|10877|10876.3|10877.1|10876.4|10874.4|10873.5|205
1618481400000|2021-04-15 10:10:00|10876.9|10876.2|10877.5|10876.8|10878.4|10877.6|10875.4|10874.7|213
1618481700000|2021-04-15 10:15:00|10877.6|10876.9|10878.8|10878.1|10879|10878.3|10876.5|10875.6|159
1618482000000|2021-04-15 10:20:00|10878.4|10877.7|10877.3|10876.6|10879.9|10879|10877|10876.2|223
1618482300000|2021-04-15 10:25:00|10877|10876.3|10878.4|10877.4|10879.1|10878.1|10876.7|10876|214
1618482600000|2021-04-15 10:30:00|10877.9|10877.2|10879.8|10879.1|10879.8|10879.1|10877.4|10876.7|190
1618482900000|2021-04-15 10:35:00|10879.9|10879.2|10882.7|10882|10884.4|10883.7|10879.6|10878.9|284
1618483200000|2021-04-15 10:40:00|10882.6|10881.9|10882.6|10881.9|10882.9|10882.2|10880.8|10880.1|165
1618483500000|2021-04-15 10:45:00|10882.7|10882|10880.9|10880.2|10883|10882.3|10880.4|10879.7|190
1618483800000|2021-04-15 10:50:00|10880.8|10880.1|10881.9|10881.2|10881.9|10881.2|10880.1|10879.2|128
1618484100000|2021-04-15 10:55:00|10882|10881.3|10883.1|10882.4|10884.8|10883.9|10881.7|10880.7|312
1618484400000|2021-04-15 11:00:00|10882.5|10881.8|10883.1|10882.1|10883.3|10882.5|10881.1|10880.2|241
1618484700000|2021-04-15 11:05:00|10883.2|10882.2|10881.7|10881|10883.9|10883.2|10881.4|10880.6|192
1618485000000|2021-04-15 11:10:00|10881.6|10880.9|10884.4|10883.7|10885.2|10884.4|10881.2|10880.5|199
1618485300000|2021-04-15 11:15:00|10884.5|10883.8|10881.5|10880.8|10884.7|10883.9|10880.8|10880.1|220
1618485600000|2021-04-15 11:20:00|10881.6|10880.9|10882.4|10881.7|10882.5|10881.8|10881.1|10880.4|195
1618485900000|2021-04-15 11:25:00|10882.2|10881.5|10882.5|10881.8|10882.7|10882|10881.2|10880.5|124
1618486200000|2021-04-15 11:30:00|10882.4|10881.7|10882.7|10881.7|10884.3|10883.3|10881.9|10881.1|147
1618486500000|2021-04-15 11:35:00|10882.6|10881.6|10881.9|10881.2|10883.3|10882.5|10881.3|10880.6|193
1618486800000|2021-04-15 11:40:00|10882|10881.3|10879.6|10878.9|10883.4|10882.7|10879.5|10878.8|157
1618487100000|2021-04-15 11:45:00|10879.7|10879|10880.6|10879.6|10880.6|10879.7|10878.1|10877.4|224
1618487400000|2021-04-15 11:50:00|10880.5|10879.5|10882.1|10881.4|10883|10882.2|10879|10878.1|214
1618487700000|2021-04-15 11:55:00|10882|10881.3|10879.5|10878.5|10882|10881.3|10878.1|10877.4|248
1618488000000|2021-04-15 12:00:00|10879|10878.3|10876.7|10876|10879.5|10878.8|10874.9|10874|321
1618488300000|2021-04-15 12:05:00|10876.3|10875.6|10874|10873.3|10877.1|10876.3|10872.5|10871.8|276
1618488600000|2021-04-15 12:10:00|10873.9|10873.2|10872.7|10872|10874.9|10874.2|10871.8|10871.1|233
1618488900000|2021-04-15 12:15:00|10872.6|10871.9|10874.9|10874.2|10874.9|10874.2|10870.7|10869.9|244
1618489200000|2021-04-15 12:20:00|10874.8|10874.1|10879.2|10878.5|10880.7|10879.7|10873.5|10872.8|325
1618489500000|2021-04-15 12:25:00|10879.3|10878.6|10882.9|10876.9|10883.1|10881.3|10878.5|10876.1|274
1618489800000|2021-04-15 12:30:00|10882.4|10876.4|10880.3|10879.3|10888.4|10887.4|10873|10872|767
1618490100000|2021-04-15 12:35:00|10880.2|10879.2|10880.8|10880.1|10882.2|10881.4|10878.4|10877.5|531
1618490400000|2021-04-15 12:40:00|10881|10880|10877.4|10876.7|10882.1|10881.4|10877.3|10876.3|581
1618490700000|2021-04-15 12:45:00|10877.3|10876.6|10875.4|10874.4|10877.9|10877.1|10872.5|10871.6|489
1618491000000|2021-04-15 12:50:00|10875.5|10874.5|10876.5|10875.8|10880.5|10879.8|10875.5|10874.5|415
1618491300000|2021-04-15 12:55:00|10877|10876|10880.5|10879.8|10882.1|10881.4|10876.6|10875.7|452
1618491600000|2021-04-15 13:00:00|10880.4|10879.7|10879.4|10878.4|10881.2|10880.5|10876.2|10875.4|555
1618491900000|2021-04-15 13:05:00|10879.5|10878.5|10876.6|10875.9|10881.1|10880.4|10875.3|10874.6|456
1618492200000|2021-04-15 13:10:00|10875.9|10875.2|10878.3|10876.2|10879.4|10878.6|10874.8|10874.1|356
1618492500000|2021-04-15 13:15:00|10877.8|10876.1|10875.4|10874.4|10878|10876.8|10874|10873.1|338
1618492800000|2021-04-15 13:20:00|10875.5|10874.5|10875.4|10874.7|10876.8|10876.1|10874|10873|368
1618493100000|2021-04-15 13:25:00|10875.2|10874.5|10872.5|10871.8|10875.6|10874.8|10871.7|10871|369
1618493400000|2021-04-15 13:30:00|10872.6|10871.6|10870.9|10870.2|10875.1|10874.3|10868.8|10868|503
1618493700000|2021-04-15 13:35:00|10871|10870.3|10877.4|10876.4|10877.9|10877|10870.7|10869.9|529
1618494000000|2021-04-15 13:40:00|10877.2|10876.5|10875.4|10874.4|10877.2|10876.5|10874.9|10874.2|466
1618494300000|2021-04-15 13:45:00|10875.3|10874.6|10872.7|10871.7|10875.9|10875.2|10872.3|10871.5|488
1618494600000|2021-04-15 13:50:00|10872.5|10871.8|10869.9|10868.9|10872.5|10871.8|10865.4|10864.5|684
1618494900000|2021-04-15 13:55:00|10869.7|10869|10872.5|10871.5|10874.8|10873.9|10869.7|10869|495
1618495200000|2021-04-15 14:00:00|10872.1|10871.4|10868|10867|10873.7|10873|10867.7|10866.9|620
1618495500000|2021-04-15 14:05:00|10867.9|10866.9|10868|10867.3|10869.1|10868.4|10865|10864.2|716
1618495800000|2021-04-15 14:10:00|10868.1|10867.4|10863.2|10862.5|10868.6|10867.9|10863|10862.3|639
1618496100000|2021-04-15 14:15:00|10863.3|10862.6|10865.7|10865|10868|10867.1|10861.6|10860.9|618
1618496400000|2021-04-15 14:20:00|10865.8|10865.1|10867.4|10866.7|10868|10867.3|10863.8|10863|563
1618496700000|2021-04-15 14:25:00|10867.3|10866.6|10866.2|10865.2|10867.5|10866.8|10864.3|10863.6|498
1618497000000|2021-04-15 14:30:00|10866.1|10865.4|10868.4|10867.7|10869.9|10869.1|10865.8|10865.1|509
1618497300000|2021-04-15 14:35:00|10868.2|10867.2|10865.4|10864.7|10870.6|10869.9|10864.7|10864|443
1618497600000|2021-04-15 14:40:00|10865.3|10864.6|10866.1|10865.4|10868.4|10867.7|10865.1|10864.4|456
1618497900000|2021-04-15 14:45:00|10866|10865.3|10866|10865.3|10867.8|10867.1|10865.3|10864.4|401
1618498200000|2021-04-15 14:50:00|10866.1|10865.4|10869.6|10868.9|10873|10872.3|10865.5|10864.7|594
1618498500000|2021-04-15 14:55:00|10869.7|10869|10872.9|10872.2|10875.1|10874.4|10869.4|10868.7|627
1618498800000|2021-04-15 15:00:00|10872.7|10872|10870.8|10870.1|10874.1|10873.4|10869.6|10868.9|550
1618499100000|2021-04-15 15:05:00|10871|10870.3|10870.2|10869.5|10872.1|10871.3|10868.8|10868.1|368
1618499400000|2021-04-15 15:10:00|10870.5|10869.4|10870.7|10869.7|10871|10870.2|10868.6|10867.8|350
1618499700000|2021-04-15 15:15:00|10870.8|10869.8|10868.5|10867.5|10870.8|10869.8|10867.1|10866.3|487
1618500000000|2021-04-15 15:20:00|10868.6|10867.9|10871.4|10870.4|10871.9|10870.9|10868.2|10867.3|445
1618500300000|2021-04-15 15:25:00|10871.5|10870.5|10874.5|10873.5|10874.9|10874|10871|10870.2|404
1618500600000|2021-04-15 15:30:00|10874.4|10873.4|10874.8|10874.1|10877.2|10876.5|10873.9|10872.9|412
1618500900000|2021-04-15 15:35:00|10874.9|10874.2|10876.4|10875.7|10878.3|10877.6|10874.6|10873.9|296
1618501200000|2021-04-15 15:40:00|10876.1|10875.4|10878.2|10877.5|10878.3|10877.6|10875.9|10875.2|269
1618501500000|2021-04-15 15:45:00|10878.7|10877.7|10877.5|10876.8|10880.4|10879.6|10876.9|10876.2|380
1618501800000|2021-04-15 15:50:00|10877.4|10876.7|10875.3|10874.6|10878.1|10877.4|10874.8|10873.9|316
1618502100000|2021-04-15 15:55:00|10875.2|10874.5|10878.6|10877.9|10878.8|10878|10874.6|10873.9|338
1618502400000|2021-04-15 16:00:00|10878.5|10877.8|10874.9|10874.2|10878.7|10878|10874.5|10873.7|308
1618502700000|2021-04-15 16:05:00|10874.8|10874.1|10874.9|10874.2|10875.5|10874.8|10874|10873.1|252
1618503000000|2021-04-15 16:10:00|10874.8|10874.1|10873.8|10873.1|10874.8|10874.1|10872.3|10871.4|290
1618503300000|2021-04-15 16:15:00|10874|10873|10875.5|10874.8|10875.5|10874.8|10872.9|10872.2|251
1618503600000|2021-04-15 16:20:00|10875.4|10874.7|10874.7|10874|10876|10875.3|10874.6|10873.8|160
1618503900000|2021-04-15 16:25:00|10875|10874.3|10874.2|10873.2|10875.8|10875|10873.8|10873|210
1618504200000|2021-04-15 16:30:00|10874.1|10873.1|10873.6|10872.9|10874.4|10873.5|10872.4|10871.5|264
1618504500000|2021-04-15 16:35:00|10873.7|10873|10871.4|10870.4|10873.7|10873|10870.7|10870|255
1618504800000|2021-04-15 16:40:00|10871.3|10870.3|10870.9|10870.2|10872.5|10871.8|10870.9|10870.2|206
1618505100000|2021-04-15 16:45:00|10871|10870.3|10872.3|10871.6|10872.5|10871.8|10871|10870.2|191
1618505400000|2021-04-15 16:50:00|10872.4|10871.7|10873|10872.3|10873.9|10873.1|10871.8|10871.1|108
1618505700000|2021-04-15 16:55:00|10873.1|10872.4|10869.9|10869.2|10873.7|10872.9|10869.3|10868.6|227
1618506000000|2021-04-15 17:00:00|10869.8|10869.1|10871.9|10871.2|10873|10872.3|10869.8|10869.1|242
1618506300000|2021-04-15 17:05:00|10872.1|10871.4|10874.7|10874|10874.9|10874|10872.1|10871.4|170
1618506600000|2021-04-15 17:10:00|10874.8|10874.1|10877.9|10877.2|10878.3|10877.6|10874.8|10874|265
1618506900000|2021-04-15 17:15:00|10878.1|10877.1|10876.1|10875.4|10878.2|10877.4|10876|10875.3|259
1618507200000|2021-04-15 17:20:00|10876|10875.3|10875.7|10875|10876.7|10876|10875.1|10874.3|244
1618507500000|2021-04-15 17:25:00|10875.8|10875.1|10873.8|10873.1|10876|10875.3|10872.7|10872|208
1618507800000|2021-04-15 17:30:00|10873.9|10873.2|10872.9|10872.2|10874.3|10873.6|10872.2|10871.5|213
1618508100000|2021-04-15 17:35:00|10873|10872.3|10871.6|10870.9|10873.4|10872.7|10871.5|10870.7|191
1618508400000|2021-04-15 17:40:00|10871.7|10871|10870.3|10869.6|10872.2|10871.3|10870|10869.1|162
1618508700000|2021-04-15 17:45:00|10870.2|10869.5|10869|10868|10871.4|10870.5|10868.8|10868|250
1618509000000|2021-04-15 17:50:00|10869.1|10868.1|10868.7|10867.7|10869.5|10868.5|10867.3|10866.6|190
1618509300000|2021-04-15 17:55:00|10868.6|10867.6|10867.4|10866.4|10869.1|10868.2|10866.3|10865.4|266
1618509600000|2021-04-15 18:00:00|10867.3|10866.6|10867.5|10866.8|10869.3|10868.4|10867.3|10866.6|267
1618509900000|2021-04-15 18:05:00|10867.6|10866.9|10864.9|10864.2|10867.6|10866.9|10864.5|10863.7|290
1618510200000|2021-04-15 18:10:00|10864.5|10863.8|10865.1|10864.4|10866.1|10865.2|10864.5|10863.7|243
1618510500000|2021-04-15 18:15:00|10865.2|10864.5|10865.2|10864.5|10865.8|10864.8|10864.6|10863.7|263
1618510800000|2021-04-15 18:20:00|10865.3|10864.6|10866.8|10866.1|10867|10866.3|10864.6|10863.9|147
1618511100000|2021-04-15 18:25:00|10866.9|10865.9|10865.2|10864.5|10867.2|10866.4|10864.9|10864.2|176
1618511400000|2021-04-15 18:30:00|10865.1|10864.4|10864.2|10863.2|10866.6|10865.9|10863.6|10862.9|222
1618511700000|2021-04-15 18:35:00|10864.3|10863.3|10863.9|10862.9|10864.6|10863.9|10863.1|10862.4|214
1618512000000|2021-04-15 18:40:00|10864|10863|10864.1|10863.4|10864.9|10864.1|10863.3|10862.6|175
1618512300000|2021-04-15 18:45:00|10864|10863.3|10864.3|10863.3|10864.9|10864.2|10863.6|10862.8|190
1618512600000|2021-04-15 18:50:00|10864.2|10863.2|10864|10863.3|10865.4|10864.7|10864|10863.2|147
1618512900000|2021-04-15 18:55:00|10864.3|10863.2|10866.1|10865.4|10866.3|10865.4|10863.9|10863.2|174
1618513200000|2021-04-15 19:00:00|10866|10865.3|10865.8|10865.1|10866.3|10865.6|10864.6|10863.9|216
1618513500000|2021-04-15 19:05:00|10865.9|10864.9|10867.7|10867|10868.2|10867.4|10865.5|10864.8|264
1618513800000|2021-04-15 19:10:00|10867.6|10866.9|10868.9|10868.2|10869.1|10868.3|10867.5|10866.8|183
1618514100000|2021-04-15 19:15:00|10868.5|10867.8|10869.4|10868.7|10869.6|10868.8|10868.5|10867.8|222
1618514400000|2021-04-15 19:20:00|10869.3|10868.6|10870.2|10869.5|10870.5|10869.7|10869.1|10868.4|141
1618514700000|2021-04-15 19:25:00|10870.1|10869.4|10869.8|10869.1|10870.4|10869.7|10869.4|10868.7|135
1618515000000|2021-04-15 19:30:00|10869.6|10868.9|10866.7|10866|10869.7|10868.9|10866.7|10865.9|182
1618515300000|2021-04-15 19:35:00|10866.8|10866.1|10867.6|10866.6|10867.8|10866.9|10865.9|10865|185
1618515600000|2021-04-15 19:40:00|10867.7|10866.7|10867.3|10866.6|10868.1|10867.3|10867.2|10866.3|184
1618515900000|2021-04-15 19:45:00|10867.4|10866.7|10868.7|10867.7|10869|10868.3|10866.7|10865.9|230
1618516200000|2021-04-15 19:50:00|10868.8|10867.8|10871.4|10870.4|10871.6|10870.7|10868.6|10867.7|233
1618516500000|2021-04-15 19:55:00|10871.2|10870.5|10867.2|10866.2|10871.4|10870.7|10867.2|10866.2|296
1618516800000|2021-04-15 20:00:00|10867.4|10866.4|10869.2|10868.2|10870.3|10869.5|10867.3|10866.4|257
1618517100000|2021-04-15 20:05:00|10869.1|10868.1|10869.6|10868.9|10869.8|10869|10868.9|10868.1|199
1618517400000|2021-04-15 20:10:00|10869.5|10868.8|10870.6|10869.9|10871.1|10870.3|10869.5|10868.8|119
1618517700000|2021-04-15 20:15:00|10870.8|10870.1|10871.3|10870.6|10871.6|10870.7|10870.6|10869.6|152
1618518000000|2021-04-15 20:20:00|10871.4|10870.7|10871.3|10870.6|10871.6|10870.7|10870.9|10870|150
1618518300000|2021-04-15 20:25:00|10871.4|10870.7|10872.2|10871.2|10872.6|10871.8|10871.2|10870.5|178
1618518600000|2021-04-15 20:30:00|10872.1|10871.4|10872.2|10871.5|10872.8|10872|10871.2|10870.4|230
1618518900000|2021-04-15 20:35:00|10872.1|10871.4|10872.8|10871.8|10873.2|10872.2|10871.8|10871|178
1618519200000|2021-04-15 20:40:00|10872.7|10871.7|10873.8|10872.8|10874.1|10873.3|10872.7|10871.7|101
1618519500000|2021-04-15 20:45:00|10873.6|10872.9|10873.8|10872.8|10873.9|10873.1|10873.3|10872.4|114
1618519800000|2021-04-15 20:50:00|10873.7|10872.7|10876.3|10875.3|10876.3|10875.3|10873.7|10872.7|190
1618520100000|2021-04-15 20:55:00|10876.6|10875.6|10876|10875|10878.3|10876.3|10875.6|10874.5|227
1618520400000|2021-04-15 21:00:00|10876.2|10875.2|10875.4|10871.5|10879|10875.2|10875.1|10871.1|47
1618520700000|2021-04-15 21:05:00|10876|10870.6|10874.7|10868.7|10876.5|10871.9|10873.7|10867.7|621
1618521000000|2021-04-15 21:10:00|10874.6|10868.6|10876.6|10870.6|10877.7|10871.9|10873.5|10868.2|856
1618521300000|2021-04-15 21:15:00|10877|10871|10877.1|10871.1|10878.5|10872.8|10876.5|10870.6|863
1618521600000|2021-04-15 21:20:00|10877.2|10871.4|10877.2|10871.2|10878.2|10872.3|10875.8|10870.9|500
1618521900000|2021-04-15 21:25:00|10877.1|10871.1|10876|10873.1|10878.6|10873.2|10876|10871|166
1618522200000|2021-04-15 21:30:00|10877.1|10871.6|10877.4|10873.3|10879.2|10874.2|10875.7|10871.1|445
1618522500000|2021-04-15 21:35:00|10877.6|10873.1|10877.4|10873.7|10878.2|10874.4|10876.7|10872.8|625
1618522800000|2021-04-15 21:40:00|10877.5|10873.6|10877.6|10873.5|10878|10874.3|10876.7|10873|354
1618523100000|2021-04-15 21:45:00|10877.5|10873.6|10877.8|10873.5|10878.5|10874.7|10876.4|10873.3|519
1618523400000|2021-04-15 21:50:00|10877.6|10873.7|10877.3|10871.3|10878.5|10874.4|10875.5|10870.6|684
1618523700000|2021-04-15 21:55:00|10877.2|10871.2|10877.2|10872.2|10877.6|10873.4|10875.3|10871|1033
1618524000000|2021-04-15 22:00:00|10877.5|10872.3|10874.2|10873.2|10878.9|10875.2|10874.1|10871.5|436
1618524300000|2021-04-15 22:05:00|10874.3|10873.3|10875.5|10874.5|10875.6|10874.6|10874|10873|172
1618524600000|2021-04-15 22:10:00|10875.6|10874.6|10874.3|10873.3|10875.6|10874.6|10874.1|10873.1|156
1618524900000|2021-04-15 22:15:00|10874.2|10873.2|10873.1|10872.1|10874.8|10873.8|10873.1|10872.1|211
1618525200000|2021-04-15 22:20:00|10873|10872|10871.2|10870.2|10873.1|10872.1|10870.5|10869.5|261
1618525500000|2021-04-15 22:25:00|10871|10870.3|10873.1|10872.1|10873.3|10872.3|10871|10870|130
1618525800000|2021-04-15 22:30:00|10873|10872|10871|10870|10873.1|10872.2|10870.8|10869.9|223
1618526100000|2021-04-15 22:35:00|10870.9|10869.9|10872|10871|10873.5|10872.5|10870.8|10869.8|175
1618526400000|2021-04-15 22:40:00|10872.1|10871.1|10871.5|10870.5|10872.5|10871.5|10871.4|10870.4|103
1618526700000|2021-04-15 22:45:00|10871.4|10870.4|10871.5|10870.5|10871.6|10870.7|10871.3|10870.4|82
1618527000000|2021-04-15 22:50:00|10871.4|10870.7|10872|10871|10872.2|10871.2|10871.4|10870.5|54
1618527300000|2021-04-15 22:55:00|10872.1|10871.1|10873.8|10872.8|10874.3|10873.3|10872|10871|80
1618527600000|2021-04-15 23:00:00|10873.9|10872.9|10873|10872|10874.5|10873.5|10872.9|10871.9|108
1618527900000|2021-04-15 23:05:00|10873.1|10872.1|10874.4|10873.4|10874.5|10873.5|10873.1|10872.1|90
1618528200000|2021-04-15 23:10:00|10874.7|10873.7|10873.1|10872.4|10874.8|10873.8|10872.6|10871.7|96
1618528500000|2021-04-15 23:15:00|10873.2|10872.5|10873.2|10872.2|10874.2|10873.2|10872.6|10871.6|129
1618528800000|2021-04-15 23:20:00|10873.1|10872.1|10871.4|10870.4|10873.2|10872.2|10870.7|10869.8|123
1618529100000|2021-04-15 23:25:00|10871.3|10870.3|10871|10870|10871.4|10870.4|10869.8|10869|115
1618529400000|2021-04-15 23:30:00|10870.9|10869.9|10870.1|10869.1|10870.9|10870|10868.6|10867.6|129
1618529700000|2021-04-15 23:35:00|10870.2|10869.2|10870|10869|10870.3|10869.3|10869|10868|155
1618530000000|2021-04-15 23:40:00|10869.9|10868.9|10868.4|10867.4|10870.2|10869.2|10868.3|10867.3|78
1618530300000|2021-04-15 23:45:00|10868.2|10867.5|10867.8|10866.8|10869|10868|10867.8|10866.8|120
1618530600000|2021-04-15 23:50:00|10867.7|10866.7|10867.8|10867.1|10868.4|10867.5|10867|10866.1|117
1618530900000|2021-04-15 23:55:00|10867.7|10867|10869.6|10868.6|10870.5|10869.6|10867.7|10866.9|191
1618531200000|2021-04-16 00:00:00|10869.5|10868.5|10864.5|10863.8|10870.2|10869.5|10861.5|10860.8|550
1618531500000|2021-04-16 00:05:00|10864.1|10863.4|10864.4|10863.4|10865.3|10864.6|10862.5|10861.7|391
1618531800000|2021-04-16 00:10:00|10864.3|10863.6|10864.6|10863.9|10865.1|10864.4|10863.1|10862.4|257
1618532100000|2021-04-16 00:15:00|10864.7|10864|10868.7|10868|10869.1|10868.1|10864.1|10863.3|270
1618532400000|2021-04-16 00:20:00|10868.8|10868.1|10868.7|10867.7|10868.8|10868.1|10866.3|10865.3|263
1618532700000|2021-04-16 00:25:00|10868.8|10867.8|10866.6|10865.6|10869.6|10868.7|10865|10864.3|329
1618533000000|2021-04-16 00:30:00|10866.5|10865.5|10869.6|10868.9|10869.8|10869|10865.7|10864.8|319
1618533300000|2021-04-16 00:35:00|10869.8|10868.8|10872.5|10871.8|10872.6|10871.9|10869|10868.2|263
1618533600000|2021-04-16 00:40:00|10872.4|10871.7|10873.7|10873|10874.5|10873.5|10871.5|10870.8|264
1618533900000|2021-04-16 00:45:00|10873.6|10872.9|10872.7|10872|10874.9|10874.1|10872.3|10871.4|275
1618534200000|2021-04-16 00:50:00|10872.8|10872.1|10869.1|10868.1|10873.2|10872.5|10869|10868|447
1618534500000|2021-04-16 00:55:00|10869.2|10868.2|10876.9|10875.9|10876.9|10876.1|10869.2|10868.2|492
1618534800000|2021-04-16 01:00:00|10876.8|10875.8|10891.9|10890.9|10894.1|10893.1|10876.6|10875.7|827
1618535100000|2021-04-16 01:05:00|10892|10891.2|10890.4|10889.7|10894.6|10893.8|10890.4|10889.6|903
1618535400000|2021-04-16 01:10:00|10890.5|10889.8|10889.7|10888.7|10891|10890.3|10888|10887.2|543
1618535700000|2021-04-16 01:15:00|10889.8|10888.8|10889.8|10888.8|10891.4|10890.6|10886.7|10885.9|584
1618536000000|2021-04-16 01:20:00|10889.7|10888.7|10889.1|10888.1|10890.5|10889.6|10885.1|10884.2|552
1618536300000|2021-04-16 01:25:00|10889|10888|10888.1|10887.1|10889.6|10888.9|10885.8|10884.9|332
1618536600000|2021-04-16 01:30:00|10887.9|10887.2|10886.9|10885.9|10889.2|10888.5|10886.2|10885.4|375
1618536900000|2021-04-16 01:35:00|10886.8|10885.8|10884.1|10883.1|10888.1|10887.2|10883.5|10882.8|346
1618537200000|2021-04-16 01:40:00|10884|10883|10884.9|10883.9|10886.3|10885.5|10883.9|10883|243
1618537500000|2021-04-16 01:45:00|10884.7|10884|10883.6|10882.9|10886.7|10885.8|10883.2|10882.3|313
1618537800000|2021-04-16 01:50:00|10883.7|10883|10884.9|10883.9|10885.7|10884.8|10883.2|10882.3|276
1618538100000|2021-04-16 01:55:00|10884.8|10883.8|10885.1|10884.1|10887.8|10887.1|10884.5|10883.6|374
1618538400000|2021-04-16 02:00:00|10884.8|10884|10883.6|10882.6|10885.6|10884.6|10882.3|10881.3|376
1618538700000|2021-04-16 02:05:00|10883.5|10882.5|10884.7|10884|10886.8|10886.1|10883.4|10882.5|376
1618539000000|2021-04-16 02:10:00|10884.6|10883.7|10885.3|10884.6|10887|10886.3|10884.6|10883.7|315
1618539300000|2021-04-16 02:15:00|10885.4|10884.7|10887|10886|10887.2|10886.3|10884.9|10883.9|170
1618539600000|2021-04-16 02:20:00|10886.7|10885.8|10885.1|10884.4|10887.3|10886.4|10884.5|10883.8|181
1618539900000|2021-04-16 02:25:00|10885.2|10884.2|10886.1|10885.4|10887.2|10886.3|10885.2|10884.2|206
1618540200000|2021-04-16 02:30:00|10886.2|10885.5|10889.5|10888.5|10889.9|10888.9|10885.3|10884.5|287
1618540500000|2021-04-16 02:35:00|10889.6|10888.6|10887.5|10886.8|10889.6|10888.6|10887.5|10886.7|201
1618540800000|2021-04-16 02:40:00|10887.6|10886.9|10888.7|10887.7|10889.2|10888.5|10886.9|10886.1|138
1618541100000|2021-04-16 02:45:00|10888.8|10887.8|10888.4|10887.7|10889.4|10888.7|10887.8|10886.9|156
1618541400000|2021-04-16 02:50:00|10888.5|10887.8|10891.3|10890.6|10891.7|10891|10888.5|10887.8|215
1618541700000|2021-04-16 02:55:00|10891.5|10890.5|10890|10889.3|10892.1|10891.3|10889.9|10889.1|258
1618542000000|2021-04-16 03:00:00|10890.1|10889.1|10890.2|10889.2|10891.2|10890.5|10889.7|10888.9|229
1618542300000|2021-04-16 03:05:00|10890.3|10889.3|10890.4|10889.7|10891.1|10890.2|10889.9|10889.2|222
1618542600000|2021-04-16 03:10:00|10890.3|10889.6|10887.4|10886.7|10890.6|10889.8|10887.3|10886.6|203
1618542900000|2021-04-16 03:15:00|10887.5|10886.8|10886.6|10885.9|10888.2|10887.3|10885.7|10885|261
1618543200000|2021-04-16 03:20:00|10886.7|10886|10888|10887.3|10888.1|10887.4|10886.7|10886|106
1618543500000|2021-04-16 03:25:00|10888.1|10887.4|10887.5|10886.8|10888.2|10887.5|10886.8|10886.1|100
1618543800000|2021-04-16 03:30:00|10887.6|10886.9|10887.4|10886.7|10888.5|10887.8|10887.3|10886.6|131
1618544100000|2021-04-16 03:35:00|10887.6|10886.9|10885|10884|10888|10887.3|10884.6|10883.9|196
1618544400000|2021-04-16 03:40:00|10884.9|10884.2|10886.1|10885.4|10886.4|10885.7|10884.9|10884.2|178
1618544700000|2021-04-16 03:45:00|10886|10885.3|10884.5|10883.8|10886.2|10885.5|10884|10883.2|144
1618545000000|2021-04-16 03:50:00|10884.4|10883.7|10884|10883|10884.7|10884|10883.1|10882.2|188
1618545300000|2021-04-16 03:55:00|10883.9|10882.9|10884.9|10883.9|10886.1|10885.2|10882.9|10882.1|175
1618545600000|2021-04-16 04:00:00|10884.8|10883.8|10882.8|10882.1|10884.8|10883.9|10882.8|10882.1|181
1618545900000|2021-04-16 04:05:00|10882.9|10882.2|10883.3|10882.6|10883.4|10882.7|10881.8|10881|116
1618546200000|2021-04-16 04:10:00|10883.2|10882.5|10883|10882.3|10883.7|10882.9|10882.9|10881.9|118
1618546500000|2021-04-16 04:15:00|10883.1|10882.4|10883.6|10882.9|10883.7|10882.9|10881.9|10881.2|134
1618546800000|2021-04-16 04:20:00|10883.5|10882.8|10882.9|10882.2|10884.3|10883.6|10882.5|10881.6|172
1618547100000|2021-04-16 04:25:00|10883|10882.3|10883.5|10882.8|10884.6|10883.8|10882.9|10882.2|107
1618547400000|2021-04-16 04:30:00|10883.6|10882.9|10884.2|10883.5|10884.7|10883.8|10883.2|10882.3|135
1618547700000|2021-04-16 04:35:00|10884.3|10883.6|10883.7|10882.7|10884.4|10883.7|10883.1|10882.2|152
1618548000000|2021-04-16 04:40:00|10883.8|10882.8|10884.8|10883.8|10884.8|10883.8|10883.2|10882.5|97
1618548300000|2021-04-16 04:45:00|10884.4|10883.7|10885.1|10884.4|10885.4|10884.7|10883.7|10883|153
1618548600000|2021-04-16 04:50:00|10885|10884.3|10881.9|10881.2|10885.2|10884.5|10881.6|10880.8|154
1618548900000|2021-04-16 04:55:00|10881.8|10881.1|10881.2|10880.5|10883.4|10882.5|10881.1|10880.4|204
1618549200000|2021-04-16 05:00:00|10881.1|10880.4|10879.1|10878.4|10881.4|10880.7|10878.3|10877.6|219
1618549500000|2021-04-16 05:05:00|10879|10878.3|10881.5|10880.8|10881.8|10881|10879|10878.3|173
1618549800000|2021-04-16 05:10:00|10881.6|10880.9|10881.8|10881.1|10881.9|10881.2|10880.1|10879.4|126
1618550100000|2021-04-16 05:15:00|10881.7|10881|10880.6|10879.9|10881.8|10881.1|10880.4|10879.6|85
1618550400000|2021-04-16 05:20:00|10880.5|10879.8|10880.6|10879.9|10881|10880.3|10879.2|10878.5|125
1618550700000|2021-04-16 05:25:00|10880.5|10879.8|10882.2|10881.2|10882.3|10881.6|10880.4|10879.6|138
1618551000000|2021-04-16 05:30:00|10882.3|10881.3|10880.5|10879.8|10883.2|10882.5|10880.1|10879.4|203
1618551300000|2021-04-16 05:35:00|10880.4|10879.7|10879.7|10879|10880.7|10880|10879|10878.3|245
1618551600000|2021-04-16 05:40:00|10879.8|10879.1|10880.2|10879.2|10880.4|10879.7|10877.7|10876.8|242
1618551900000|2021-04-16 05:45:00|10880.3|10879.3|10879.8|10879.1|10880.4|10879.7|10878.8|10878.1|187
1618552200000|2021-04-16 05:50:00|10879.9|10879.2|10879.7|10879|10880.6|10879.9|10879.4|10878.6|174
1618552500000|2021-04-16 05:55:00|10879.9|10879.2|10881.5|10880.8|10882.1|10881.4|10879.6|10878.9|203
1618552800000|2021-04-16 06:00:00|10881.4|10880.7|10883.2|10882.5|10884.7|10884|10881|10880|304
1618553100000|2021-04-16 06:05:00|10883.3|10882.6|10883.3|10882.6|10883.6|10882.8|10881.5|10880.6|301
1618553400000|2021-04-16 06:10:00|10883.4|10882.7|10884.8|10884.1|10887.9|10886.9|10883.2|10882.4|363
1618553700000|2021-04-16 06:15:00|10884.9|10883.9|10887.4|10886.7|10887.4|10886.7|10883.8|10882.9|217
1618554000000|2021-04-16 06:20:00|10887.6|10886.9|10887.8|10886.8|10889.5|10888.8|10885.6|10884.8|402
1618554300000|2021-04-16 06:25:00|10887.9|10886.9|10888.6|10887.9|10888.8|10888|10884.4|10883.7|371
1618554600000|2021-04-16 06:30:00|10888.5|10887.8|10886.8|10886.1|10889.1|10888.3|10886.4|10885.7|309
1618554900000|2021-04-16 06:35:00|10886.7|10886|10885.4|10884.7|10888|10887.2|10885.4|10884.7|236
1618555200000|2021-04-16 06:40:00|10885.5|10884.8|10886.9|10886.2|10887.2|10886.3|10885.3|10884.6|196
1618555500000|2021-04-16 06:45:00|10887|10886.3|10887.2|10886.2|10888.7|10888|10886.8|10886.1|235
1618555800000|2021-04-16 06:50:00|10887.3|10886.3|10890.1|10889.1|10890.2|10889.5|10887|10886.2|327
1618556100000|2021-04-16 06:55:00|10890.2|10889.2|10890.3|10889.3|10892.1|10891.3|10887.5|10886.8|390
1618556400000|2021-04-16 07:00:00|10890.4|10889.4|10886.1|10885.4|10891.2|10890.4|10885.7|10884.9|551
1618556700000|2021-04-16 07:05:00|10886.2|10885.5|10887.4|10886.7|10888.8|10888.1|10885.4|10884.7|415
1618557000000|2021-04-16 07:10:00|10887.5|10886.8|10889.1|10888.4|10889.6|10888.8|10884.9|10884.2|441
1618557300000|2021-04-16 07:15:00|10889.2|10888.5|10890.3|10889.6|10892.2|10891.5|10888.6|10887.7|333
1618557600000|2021-04-16 07:20:00|10890.4|10889.7|10889.5|10888.8|10891.3|10890.4|10889.3|10888.6|359
1618557900000|2021-04-16 07:25:00|10889.6|10888.9|10888.9|10888.2|10890.3|10889.6|10888.3|10887.6|404
1618558200000|2021-04-16 07:30:00|10888.8|10888.1|10889|10888.3|10892|10891.2|10888.5|10887.6|362
1618558500000|2021-04-16 07:35:00|10889.1|10888.4|10889.3|10888.6|10891.1|10890.3|10888|10887.2|380
1618558800000|2021-04-16 07:40:00|10889.2|10888.5|10894.7|10893.7|10896.7|10895.8|10889.1|10888.3|520
1618559100000|2021-04-16 07:45:00|10894.8|10893.8|10892.6|10891.9|10897|10896.3|10892.6|10891.8|472
1618559400000|2021-04-16 07:50:00|10892.7|10892|10892.3|10891.6|10894.8|10894.1|10892|10891.3|380
1618559700000|2021-04-16 07:55:00|10892.4|10891.7|10889.7|10888.7|10893.1|10892.2|10888.7|10887.9|509
1618560000000|2021-04-16 08:00:00|10889.8|10889.1|10886.8|10886.1|10890.2|10889.3|10886|10885.3|513
1618560300000|2021-04-16 08:05:00|10886.9|10886.2|10885.4|10884.7|10887.1|10886.4|10885.3|10884.5|281
1618560600000|2021-04-16 08:10:00|10885.5|10884.8|10887.2|10886.5|10887.4|10886.7|10885.4|10884.7|301
1618560900000|2021-04-16 08:15:00|10887.1|10886.4|10885.2|10884.5|10887.3|10886.6|10885.1|10884.3|304
1618561200000|2021-04-16 08:20:00|10885|10884.3|10883.9|10883.2|10886.8|10886.1|10883.3|10882.6|293
1618561500000|2021-04-16 08:25:00|10883.7|10883|10884|10883.3|10885|10884.1|10882.7|10882|246
1618561800000|2021-04-16 08:30:00|10884.1|10883.4|10885.5|10884.8|10885.8|10884.9|10884.1|10883.4|217
1618562100000|2021-04-16 08:35:00|10885.4|10884.7|10887.2|10886.2|10887.7|10886.8|10884.3|10883.5|316
1618562400000|2021-04-16 08:40:00|10887.3|10886.3|10892.9|10892.2|10893.5|10892.7|10887.3|10886.3|486
1618562700000|2021-04-16 08:45:00|10893|10892|10890.2|10889.5|10894.2|10893.4|10889.3|10888.6|378
1618563000000|2021-04-16 08:50:00|10890.1|10889.2|10888.9|10887.9|10890.9|10890|10888.2|10887.4|306
1618563300000|2021-04-16 08:55:00|10888.5|10887.8|10886|10885|10889|10888.2|10885.7|10884.8|288
1618563600000|2021-04-16 09:00:00|10885.7|10885.1|10885.7|10885|10887.8|10886.9|10885.5|10884.6|342
1618563900000|2021-04-16 09:05:00|10885.6|10884.9|10886.5|10885.5|10886.6|10885.7|10884.9|10884.2|256
1618564200000|2021-04-16 09:10:00|10886.6|10885.6|10888.6|10887.6|10888.7|10887.8|10885.1|10884.2|287
1618564500000|2021-04-16 09:15:00|10888.3|10887.5|10889.3|10888.6|10889.6|10888.8|10887.2|10886.4|346
1618564800000|2021-04-16 09:20:00|10889.2|10888.5|10888.9|10887.9|10891.1|10890.3|10888.7|10887.8|373
1618565100000|2021-04-16 09:25:00|10889|10888|10888.7|10888|10889.9|10889|10886.7|10885.9|341
1618565400000|2021-04-16 09:30:00|10888.8|10888.1|10887.4|10886.7|10889.6|10888.7|10885.7|10884.9|319
1618565700000|2021-04-16 09:35:00|10887.3|10886.6|10887.4|10886.4|10889.4|10888.5|10885.7|10884.9|338
1618566000000|2021-04-16 09:40:00|10887.1|10886.1|10884.5|10883.5|10887.4|10886.6|10882.8|10882.1|380
1618566300000|2021-04-16 09:45:00|10884.4|10883.4|10883.5|10882.8|10884.6|10883.6|10881.8|10881.1|316
1618566600000|2021-04-16 09:50:00|10883.4|10882.7|10881.1|10880.4|10883.9|10883.1|10880|10879.2|289
1618566900000|2021-04-16 09:55:00|10881|10880.3|10882.8|10882.1|10882.9|10882.2|10880.3|10879.6|240
1618567200000|2021-04-16 10:00:00|10882.9|10882.2|10885.1|10884.4|10885.1|10884.4|10882.6|10881.9|287
1618567500000|2021-04-16 10:05:00|10885|10884.3|10882.7|10882|10885.5|10884.8|10882.4|10881.6|302
1618567800000|2021-04-16 10:10:00|10882.8|10882.1|10881.3|10880.3|10883.2|10882.3|10880.3|10879.6|283
1618568100000|2021-04-16 10:15:00|10881.2|10880.5|10879.9|10879.2|10881.7|10880.9|10878.8|10878.1|310
1618568400000|2021-04-16 10:20:00|10880|10879.3|10878.2|10877.5|10880.6|10879.9|10877.1|10876.3|320
1618568700000|2021-04-16 10:25:00|10878.3|10877.6|10879.3|10878.6|10879.7|10878.8|10876.7|10876|309
1618569000000|2021-04-16 10:30:00|10879.2|10878.5|10874.1|10873.4|10879.2|10878.5|10873.2|10872.5|325
1618569300000|2021-04-16 10:35:00|10873.9|10873.2|10876.4|10875.7|10876.4|10875.7|10870.7|10870|293
1618569600000|2021-04-16 10:40:00|10876.5|10875.8|10876.3|10875.6|10877.1|10876.4|10875.1|10874.4|294
1618569900000|2021-04-16 10:45:00|10876.4|10875.7|10875.8|10875.1|10877.3|10876.4|10874.3|10873.3|279
1618570200000|2021-04-16 10:50:00|10875.9|10875.2|10876.3|10875.6|10877.7|10877|10875.5|10874.8|339
1618570500000|2021-04-16 10:55:00|10876.4|10875.7|10878.8|10878.1|10879.5|10878.8|10875.6|10874.9|314
1618570800000|2021-04-16 11:00:00|10878.9|10878.2|10876.1|10875.4|10879.2|10878.5|10876.1|10875.4|285
1618571100000|2021-04-16 11:05:00|10876|10875.3|10875.2|10874.5|10878.3|10877.6|10874.3|10873.6|304
1618571400000|2021-04-16 11:10:00|10875.1|10874.4|10875.1|10874.4|10877.4|10876.6|10874.2|10873.5|198
1618571700000|2021-04-16 11:15:00|10874.8|10874.1|10875.4|10874.7|10877.2|10876.5|10874.8|10874.1|286
1618572000000|2021-04-16 11:20:00|10875.5|10874.8|10877.9|10877.2|10879.1|10878.2|10874.3|10873.4|352
1618572300000|2021-04-16 11:25:00|10878|10877.3|10878.8|10878.1|10881.3|10880.4|10876.9|10876.2|304
1618572600000|2021-04-16 11:30:00|10878.7|10878|10879.8|10879.1|10882.3|10881.4|10878.6|10877.8|430
1618572900000|2021-04-16 11:35:00|10879.7|10879|10877.6|10876.6|10880.5|10879.6|10877.5|10876.6|297
1618573200000|2021-04-16 11:40:00|10877.7|10876.7|10875|10874.3|10877.8|10877.1|10873.9|10873.2|348
1618573500000|2021-04-16 11:45:00|10874.9|10874.2|10873.9|10873.2|10875.8|10875|10873.5|10872.8|288
1618573800000|2021-04-16 11:50:00|10874|10873|10876.8|10876.1|10876.8|10876.1|10873.2|10872.5|326
1618574100000|2021-04-16 11:55:00|10876.9|10876.2|10877.6|10876.9|10879.5|10878.8|10876.3|10875.6|352
1618574400000|2021-04-16 12:00:00|10877.8|10877.1|10879.1|10878.1|10880.9|10880.1|10877.8|10877.1|430
1618574700000|2021-04-16 12:05:00|10879.2|10878.2|10876.5|10875.8|10880.2|10879.5|10876.2|10875.5|404
1618575000000|2021-04-16 12:10:00|10876.4|10875.7|10877.7|10877|10878.1|10877.3|10875.2|10874.3|390
1618575300000|2021-04-16 12:15:00|10877.6|10876.9|10881.7|10881|10882.5|10881.8|10877.4|10876.6|513
1618575600000|2021-04-16 12:20:00|10881.5|10880.8|10883.4|10882.7|10885.7|10884.9|10881.2|10880.5|454
1618575900000|2021-04-16 12:25:00|10883.3|10882.6|10882.7|10881.7|10884.6|10883.9|10881.9|10881.2|445
1618576200000|2021-04-16 12:30:00|10882.6|10882|10885.8|10885.1|10886|10885.2|10882|10881.3|416
1618576500000|2021-04-16 12:35:00|10885.7|10885|10884.4|10883.7|10886.7|10886|10883.3|10882.6|395
1618576800000|2021-04-16 12:40:00|10884.1|10883.4|10883.7|10883|10885.4|10884.7|10883.4|10882.7|398
1618577100000|2021-04-16 12:45:00|10883.8|10883.1|10885.8|10885.1|10886.8|10886.1|10882.5|10881.8|394
1618577400000|2021-04-16 12:50:00|10885.7|10885|10885.9|10885.2|10887.3|10886.6|10885.4|10884.7|359
1618577700000|2021-04-16 12:55:00|10886|10885.3|10885.5|10884.8|10886.6|10885.9|10883.4|10882.7|356
1618578000000|2021-04-16 13:00:00|10885.4|10884.4|10886.2|10885.5|10887.5|10886.7|10883.8|10883.1|460
1618578300000|2021-04-16 13:05:00|10886.1|10885.4|10888.5|10887.8|10890.2|10889.5|10886.1|10885.4|465
1618578600000|2021-04-16 13:10:00|10888.4|10887.7|10888|10887.3|10888.6|10887.9|10886.3|10885.5|349
1618578900000|2021-04-16 13:15:00|10888.1|10887.4|10885.4|10884.7|10889.2|10888.4|10884.9|10884|404
1618579200000|2021-04-16 13:20:00|10885.5|10884.8|10885.6|10884.9|10886.4|10885.7|10884|10883.1|268
1618579500000|2021-04-16 13:25:00|10885.5|10884.8|10887.4|10886.7|10887.8|10887.1|10885.5|10884.8|331
1618579800000|2021-04-16 13:30:00|10887.1|10886.4|10886.8|10886.1|10887.8|10887.1|10884.6|10883.9|379
1618580100000|2021-04-16 13:35:00|10886.6|10885.9|10884.4|10883.7|10886.7|10886|10883.5|10882.8|441
1618580400000|2021-04-16 13:40:00|10884.3|10883.6|10882.8|10882.1|10884.4|10883.7|10881.9|10881.2|401
1618580700000|2021-04-16 13:45:00|10882.7|10882|10884.2|10883.5|10885.5|10884.7|10882.3|10881.6|336
1618581000000|2021-04-16 13:50:00|10884.3|10883.6|10882.9|10882.2|10884.8|10884|10881.7|10881|312
1618581300000|2021-04-16 13:55:00|10882.8|10882.1|10886.9|10885.9|10887.4|10886.3|10882.3|10881.6|351
1618581600000|2021-04-16 14:00:00|10887.2|10885.6|10883.1|10882.4|10887.3|10886.4|10882.9|10882.2|435
1618581900000|2021-04-16 14:05:00|10882.9|10882.2|10879.9|10879.2|10882.9|10882.2|10878.8|10878.1|417
1618582200000|2021-04-16 14:10:00|10879.8|10879.1|10879.6|10878.9|10880.4|10879.7|10879|10878.3|298
1618582500000|2021-04-16 14:15:00|10879.7|10879|10875.7|10875|10879.7|10879|10874.7|10874|404
1618582800000|2021-04-16 14:20:00|10875.8|10875.1|10878|10877.3|10878.6|10877.8|10874.9|10874.2|371
1618583100000|2021-04-16 14:25:00|10877.6|10876.9|10879.4|10878.7|10879.6|10878.9|10876.9|10876.1|331
1618583400000|2021-04-16 14:30:00|10879.5|10878.8|10879.1|10878.4|10879.6|10878.9|10877.8|10877.1|227
1618583700000|2021-04-16 14:35:00|10879.4|10878.7|10881.4|10880.7|10881.8|10881|10879.4|10878.7|275
1618584000000|2021-04-16 14:40:00|10881.3|10880.6|10883.9|10883.2|10883.9|10883.2|10879.5|10878.7|318
1618584300000|2021-04-16 14:45:00|10883.8|10883.1|10883.9|10883.2|10885.1|10884.4|10882.4|10881.7|447
1618584600000|2021-04-16 14:50:00|10884|10883.3|10882.9|10882.2|10884.2|10883.5|10881.3|10880.6|303
1618584900000|2021-04-16 14:55:00|10882.8|10882.1|10881.2|10880.5|10883.9|10883.2|10881|10880.3|381
1618585200000|2021-04-16 15:00:00|10881.5|10880.8|10882.6|10881.9|10882.7|10882|10880.1|10879.4|362
1618585500000|2021-04-16 15:05:00|10882.5|10881.8|10881.5|10880.8|10884.4|10883.7|10881.5|10880.7|252
1618585800000|2021-04-16 15:10:00|10881.6|10880.9|10882.6|10881.9|10883.3|10882.6|10881.1|10880.4|288
1618586100000|2021-04-16 15:15:00|10882.5|10881.8|10883.3|10882.6|10883.6|10882.9|10882|10881.3|277
1618586400000|2021-04-16 15:20:00|10883.2|10882.5|10884.5|10883.8|10884.6|10883.9|10882.5|10881.6|214
1618586700000|2021-04-16 15:25:00|10884.4|10883.7|10883.2|10882.5|10884.6|10883.9|10882.5|10881.8|199
1618587000000|2021-04-16 15:30:00|10883.1|10882.4|10882.9|10882.2|10884|10883.2|10881.7|10881|328
1618587300000|2021-04-16 15:35:00|10882.8|10882.1|10881.4|10880.7|10883|10882.3|10880.5|10879.8|228
1618587600000|2021-04-16 15:40:00|10881.3|10880.6|10881|10880.3|10881.8|10880.9|10880.1|10879.4|208
1618587900000|2021-04-16 15:45:00|10881.1|10880.4|10880.4|10879.7|10881.2|10880.5|10879.5|10878.8|202
1618588200000|2021-04-16 15:50:00|10880.2|10879.5|10880.2|10879.5|10881.2|10880.5|10879.9|10879.2|138
1618588500000|2021-04-16 15:55:00|10880.3|10879.6|10879.6|10878.9|10880.5|10879.8|10879.1|10878.4|149
1618588800000|2021-04-16 16:00:00|10879.7|10879|10882.1|10881.4|10882.2|10881.5|10879.5|10878.8|215
1618589100000|2021-04-16 16:05:00|10882|10881.3|10880.2|10879.5|10882.7|10882|10879.4|10878.7|210
1618589400000|2021-04-16 16:10:00|10880.7|10880|10880.8|10880.1|10880.9|10880.2|10879.4|10878.7|186
1618589700000|2021-04-16 16:15:00|10880.9|10880.2|10879.6|10878.9|10881.1|10880.4|10879.5|10878.7|168
1618590000000|2021-04-16 16:20:00|10880|10879.3|10880|10879.3|10881.6|10880.7|10879.9|10879.1|150
1618590300000|2021-04-16 16:25:00|10880.1|10879.4|10881.8|10881.1|10883.2|10882.5|10880.1|10879.4|197
1618590600000|2021-04-16 16:30:00|10881.9|10881.2|10881.2|10880.5|10882.4|10881.7|10880.7|10880|144
1618590900000|2021-04-16 16:35:00|10881|10880.3|10880.5|10879.8|10881.1|10880.4|10880|10879.3|167
1618591200000|2021-04-16 16:40:00|10880.4|10879.7|10879.3|10878.6|10881|10880.2|10879.3|10878.6|199
1618591500000|2021-04-16 16:45:00|10879.4|10878.7|10879.7|10879|10879.7|10879|10878.3|10877.6|132
1618591800000|2021-04-16 16:50:00|10879.6|10878.9|10879.7|10879|10880|10879.3|10879.1|10878.4|91
1618592100000|2021-04-16 16:55:00|10879.6|10878.9|10878.6|10877.9|10879.7|10879|10878.4|10877.6|115
1618592400000|2021-04-16 17:00:00|10878.7|10878|10878.8|10878.1|10879|10878.3|10878.1|10877.2|146
1618592700000|2021-04-16 17:05:00|10879|10878.3|10877.7|10877|10879.3|10878.5|10877.5|10876.8|120
1618593000000|2021-04-16 17:10:00|10877.8|10877.1|10877.7|10877|10877.8|10877.1|10877.4|10876.7|98
1618593300000|2021-04-16 17:15:00|10877.6|10876.9|10877.6|10876.9|10878|10877.1|10877.4|10876.6|92
1618593600000|2021-04-16 17:20:00|10877.7|10877|10878.4|10877.7|10878.6|10877.9|10876.1|10875.4|163
1618593900000|2021-04-16 17:25:00|10878.5|10877.8|10878.6|10877.9|10879.2|10878.5|10878.4|10877.7|123
1618594200000|2021-04-16 17:30:00|10878.5|10877.8|10878.8|10878.1|10879.6|10878.9|10878.3|10877.6|121
1618594500000|2021-04-16 17:35:00|10878.9|10878.2|10879.5|10878.8|10879.7|10878.9|10878.8|10878.1|67
1618594800000|2021-04-16 17:40:00|10879.6|10878.9|10879.6|10878.9|10879.7|10879|10878.9|10878.2|126
1618595100000|2021-04-16 17:45:00|10879.5|10878.8|10879.8|10879.1|10880|10879.3|10879.1|10878.4|119
1618595400000|2021-04-16 17:50:00|10879.9|10879.2|10881.4|10880.7|10882|10881.3|10879.8|10879.1|110
1618595700000|2021-04-16 17:55:00|10881.5|10880.8|10879.8|10879.1|10881.5|10880.8|10879.6|10878.9|133
1618596000000|2021-04-16 18:00:00|10879.9|10879.2|10878.9|10878.2|10880.4|10879.7|10878.6|10877.9|140
1618596300000|2021-04-16 18:05:00|10879|10878.3|10879.4|10878.7|10879.5|10878.8|10878.2|10877.5|136
1618596600000|2021-04-16 18:10:00|10879.5|10878.8|10880.9|10880.2|10880.9|10880.2|10878.9|10878.2|86
1618596900000|2021-04-16 18:15:00|10880.8|10880.1|10879.1|10878.4|10880.9|10880.2|10879.1|10878.4|104
1618597200000|2021-04-16 18:20:00|10879.2|10878.5|10879.5|10878.8|10879.7|10879|10879|10878.3|105
1618597500000|2021-04-16 18:25:00|10879.6|10878.9|10879|10878.3|10879.7|10879|10879|10878.3|94
1618597800000|2021-04-16 18:30:00|10879.1|10878.4|10877.9|10877.2|10879.2|10878.5|10877.9|10877.2|80
1618598100000|2021-04-16 18:35:00|10877.8|10877.1|10878.1|10877.4|10878.6|10877.7|10877.7|10876.9|95
1618598400000|2021-04-16 18:40:00|10878.2|10877.5|10877.8|10877.1|10878.8|10877.9|10877.6|10876.9|117
1618598700000|2021-04-16 18:45:00|10877.7|10877|10876.7|10876|10877.8|10877.1|10876.6|10875.8|109
1618599000000|2021-04-16 18:50:00|10876.6|10875.9|10878.7|10878|10879.1|10878.4|10876.6|10875.9|122
1618599300000|2021-04-16 18:55:00|10878.6|10877.9|10879.9|10878.9|10879.9|10879.1|10877.7|10877|200
1618599600000|2021-04-16 19:00:00|10880|10879|10877.5|10876.8|10880|10879.2|10877.2|10876.5|123
1618599900000|2021-04-16 19:05:00|10877.4|10876.7|10877.3|10876.6|10877.9|10877.2|10877|10876.3|91
1618600200000|2021-04-16 19:10:00|10877.2|10876.5|10878.9|10878.2|10879.3|10878.6|10877.2|10876.5|135
1618600500000|2021-04-16 19:15:00|10879|10878.3|10878.6|10877.9|10879.5|10878.6|10878.4|10877.6|173
1618600800000|2021-04-16 19:20:00|10878.4|10877.7|10879.2|10878.5|10879.2|10878.5|10878.3|10877.6|109
1618601100000|2021-04-16 19:25:00|10879.1|10878.4|10878.4|10877.7|10879.8|10878.9|10877.8|10877|126
1618601400000|2021-04-16 19:30:00|10878.5|10877.5|10879|10878.3|10879.2|10878.4|10878.3|10877.4|92
1618601700000|2021-04-16 19:35:00|10879.1|10878.4|10879.6|10878.9|10880.3|10879.5|10878.5|10877.7|144
1618602000000|2021-04-16 19:40:00|10879.7|10879|10879.5|10878.8|10879.8|10879.1|10878.5|10877.7|131
1618602300000|2021-04-16 19:45:00|10879.6|10878.9|10879.2|10878.5|10879.8|10879.1|10878.6|10877.7|225
1618602600000|2021-04-16 19:50:00|10879.1|10878.4|10880.3|10879.6|10880.3|10879.6|10878.4|10877.7|184
1618602900000|2021-04-16 19:55:00|10880.2|10879.5|10879.7|10879|10880.9|10880.1|10878.9|10878|291
1618603200000|2021-04-16 20:00:00|10879.9|10879.2|10878.6|10877.6|10880.4|10879.5|10878.4|10877.5|193
1618603500000|2021-04-16 20:05:00|10878.5|10877.5|10879.2|10878.5|10879.9|10879|10878.4|10877.5|119
1618603800000|2021-04-16 20:10:00|10879.3|10878.6|10879.3|10878.6|10879.5|10878.7|10879|10878.2|105
1618604100000|2021-04-16 20:15:00|10879.4|10878.4|10879.2|10878.2|10879.4|10878.6|10878.6|10877.7|75
1618604400000|2021-04-16 20:20:00|10879.3|10878.3|10880.2|10879.2|10880.3|10879.4|10878.6|10877.7|165
1618604700000|2021-04-16 20:25:00|10880.3|10879.3|10880.3|10879.3|10880.5|10879.6|10880|10879.1|116
1618605000000|2021-04-16 20:30:00|10879.9|10878.9|10879.8|10878.8|10880|10879|10879.1|10878.2|224
1618605300000|2021-04-16 20:35:00|10879.9|10878.9|10880.3|10879.3|10880.6|10879.6|10879.8|10878.8|101
1618605600000|2021-04-16 20:40:00|10880.2|10879.2|10880.3|10879.3|10880.6|10879.6|10880.1|10879.1|103
1618605900000|2021-04-16 20:45:00|10880.2|10879.2|10879|10878|10880.3|10879.3|10877.7|10876.7|216
1618606200000|2021-04-16 20:50:00|10878.9|10877.9|10879.8|10878.8|10882.4|10881.4|10878.6|10877.6|538
1618606500000|2021-04-16 20:55:00|10879.7|10878.7|10879.8|10878.8|10883.9|10881|10879.4|10876.5|357
1618776000000|2021-04-18 20:00:00|10881.4|10874.6|10881.3|10870.7|10882.7|10874.9|10881.1|10870.2|7
1618776300000|2021-04-18 20:05:00|10881.1|10870.9|10881.3|10870.7|10882.7|10874.9|10881.1|10870.2|6
1618776600000|2021-04-18 20:10:00|10881.8|10870.2|10882.7|10874.9|10882.7|10874.9|10881.3|10870.2|5
1618776900000|2021-04-18 20:15:00|10881.1|10870.9|10881.1|10870.9|10882.7|10874.9|10881.1|10870.2|16
1618777200000|2021-04-18 20:20:00|10882.7|10874.9|10882.7|10874.9|10882.7|10874.9|10881.1|10870.7|4
1618777500000|2021-04-18 20:25:00|10881.8|10870.2|10882.7|10874.9|10882.7|10874.9|10881.1|10870.2|12
1618777800000|2021-04-18 20:30:00|10881.5|10873.9|10881.5|10873.9|10881.5|10873.9|10881.5|10873.9|1
1618778100000|2021-04-18 20:35:00|10881.3|10870.7|10882.7|10874.9|10882.7|10874.9|10881.3|10870.7|11
1618778400000|2021-04-18 20:40:00|10881.8|10870.2|10882.7|10874.9|10882.7|10874.9|10881.1|10870.2|9
1618778700000|2021-04-18 20:45:00|10883.6|10872.8|10880.2|10872.7|10883.6|10874.9|10879|10868.5|33
1618779000000|2021-04-18 20:50:00|10881.2|10874.5|10880.2|10872.7|10882.8|10874.9|10880.1|10871.4|39
1618779300000|2021-04-18 20:55:00|10880.5|10873.7|10885|10873.2|10888.7|10876.7|10880.1|10871.3|54
1618779600000|2021-04-18 21:00:00|10885.6|10873.6|10882.8|10876.8|10888.1|10877.4|10879.4|10871.6|58
1618779900000|2021-04-18 21:05:00|10881.8|10875.8|10882.8|10877|10883.4|10877.4|10880.6|10874.6|81
1618780200000|2021-04-18 21:10:00|10883.6|10877.6|10880.7|10874.7|10883.6|10877.6|10877.7|10871.7|154
1618780500000|2021-04-18 21:15:00|10879.1|10873.1|10880.7|10874.7|10882.8|10876.8|10876.2|10870.2|173
1618780800000|2021-04-18 21:20:00|10880.8|10874.8|10880.2|10874.2|10880.8|10874.8|10879.7|10873.7|159
1618781100000|2021-04-18 21:25:00|10880.7|10874.7|10880.3|10874.3|10880.7|10874.7|10879.7|10873.7|223
1618781400000|2021-04-18 21:30:00|10880.2|10874.2|10880.7|10874.7|10882.7|10876.7|10878.6|10872.6|120
1618781700000|2021-04-18 21:35:00|10880.6|10874.6|10881.1|10875.1|10881.9|10875.9|10880.5|10874.5|111
1618782000000|2021-04-18 21:40:00|10881.3|10875.3|10881.9|10875.9|10882|10876|10879.9|10873.9|110
1618782300000|2021-04-18 21:45:00|10882|10876|10881.8|10875.8|10882.3|10876.3|10879.8|10873.8|94
1618782600000|2021-04-18 21:50:00|10881.7|10875.7|10882.5|10876.6|10883|10877|10881.5|10875.5|81
1618782900000|2021-04-18 21:55:00|10881.8|10876.3|10879.4|10873.4|10883.2|10877.3|10878.7|10872.7|122
1618783200000|2021-04-18 22:00:00|10879.5|10873.5|10883.4|10881.2|10885.1|10882.6|10879.5|10873.5|679
1618783500000|2021-04-18 22:05:00|10883.5|10881.3|10882.6|10881.6|10883.7|10881.9|10881.5|10879.8|381
1618783800000|2021-04-18 22:10:00|10882.5|10881.5|10882.8|10881.8|10883.6|10882.3|10882.2|10880.9|194
1618784100000|2021-04-18 22:15:00|10882.7|10881.7|10882.3|10881.3|10883.1|10881.7|10881.2|10880.2|121
1618784400000|2021-04-18 22:20:00|10882.2|10881.2|10879.1|10878.1|10882.4|10881.4|10879|10877.8|239
1618784700000|2021-04-18 22:25:00|10879.4|10877.8|10879.4|10878.4|10880.3|10879|10879.1|10877.8|96
1618785000000|2021-04-18 22:30:00|10879.5|10878.5|10878.2|10877.2|10879.5|10878.5|10878.1|10876.8|221
1618785300000|2021-04-18 22:35:00|10878.1|10877.1|10877.4|10876.4|10879.8|10878.6|10877.2|10876.2|208
1618785600000|2021-04-18 22:40:00|10877.5|10876.5|10877.6|10876.6|10879.1|10878|10877.3|10876.1|141
1618785900000|2021-04-18 22:45:00|10877.7|10876.7|10876.8|10875.8|10878|10876.9|10876.8|10875.8|106
1618786200000|2021-04-18 22:50:00|10876.4|10875.4|10875.7|10874.7|10876.5|10875.5|10875.3|10874|226
1618786500000|2021-04-18 22:55:00|10875.8|10874.8|10877.6|10876.6|10878.2|10877.2|10875.8|10874.8|145
1618786800000|2021-04-18 23:00:00|10877.5|10876.5|10877.7|10876.7|10878.6|10877.6|10876.9|10876.1|225
1618787100000|2021-04-18 23:05:00|10877.8|10876.8|10876.4|10875.4|10877.8|10876.8|10876.4|10875.4|136
1618787400000|2021-04-18 23:10:00|10876.5|10875.5|10872.3|10871.3|10876.5|10875.6|10871.6|10870.6|191
1618787700000|2021-04-18 23:15:00|10872.2|10871.2|10872|10871|10874|10873|10871.7|10870.7|122
1618788000000|2021-04-18 23:20:00|10871.9|10871.2|10868.7|10867.7|10872.1|10871.3|10867.3|10866.3|251
1618788300000|2021-04-18 23:25:00|10868.6|10867.6|10871|10870|10871|10870|10868.3|10867.5|228
1618788600000|2021-04-18 23:30:00|10870.9|10869.9|10871.7|10870.7|10873.8|10872.8|10870.4|10869.4|261
1618788900000|2021-04-18 23:35:00|10871.8|10870.8|10871.1|10870.1|10872.2|10871.5|10870.7|10869.7|134
1618789200000|2021-04-18 23:40:00|10871|10870|10871|10870|10871.8|10870.8|10869.7|10868.7|182
1618789500000|2021-04-18 23:45:00|10871.1|10870.1|10870.8|10869.8|10871.8|10870.8|10870.4|10869.4|190
1618789800000|2021-04-18 23:50:00|10870.9|10869.9|10871.7|10870.7|10872.9|10871.9|10870.7|10869.7|291
1618790100000|2021-04-18 23:55:00|10871.6|10870.6|10872.8|10871.8|10873.9|10872.9|10870.4|10869.4|332
1618790400000|2021-04-19 00:00:00|10873|10872|10869.5|10868.8|10873.4|10872.5|10866.7|10865.8|523
1618790700000|2021-04-19 00:05:00|10869.7|10868.7|10869.4|10868.7|10870.7|10869.7|10868|10867|363
1618791000000|2021-04-19 00:10:00|10869.5|10868.8|10872.4|10871.4|10873|10872.1|10868.1|10867.4|382
1618791300000|2021-04-19 00:15:00|10872.1|10871.5|10873.7|10873|10873.8|10873.1|10872|10871.2|189
1618791600000|2021-04-19 00:20:00|10873.8|10873.1|10872.1|10871.4|10874.7|10873.9|10871|10870.1|279
1618791900000|2021-04-19 00:25:00|10872.2|10871.5|10874.6|10873.6|10874.8|10873.9|10871.6|10870.8|345
1618792200000|2021-04-19 00:30:00|10874.7|10873.7|10873.3|10872.3|10875.9|10875.1|10873.1|10872.1|396
1618792500000|2021-04-19 00:35:00|10873.2|10872.5|10875.6|10874.9|10876.2|10875.3|10873.1|10872.3|289
1618792800000|2021-04-19 00:40:00|10875.5|10874.8|10875.6|10874.6|10877.2|10876.4|10874.5|10873.7|316
1618793100000|2021-04-19 00:45:00|10875.7|10874.7|10871.3|10870.6|10875.7|10875|10870.2|10869.3|437
1618793400000|2021-04-19 00:50:00|10871.4|10870.7|10865.5|10864.5|10871.4|10870.7|10862.9|10862.2|806
1618793700000|2021-04-19 00:55:00|10864.5|10863.5|10870.3|10869.3|10871.8|10870.8|10864.2|10863.2|586
1618794000000|2021-04-19 01:00:00|10870.1|10869.4|10874|10873|10874|10873.1|10869.4|10868.7|380
1618794300000|2021-04-19 01:05:00|10874.1|10873.3|10875.5|10874.5|10875.9|10875|10873|10872.1|261
1618794600000|2021-04-19 01:10:00|10875.6|10874.6|10876.6|10875.9|10877.4|10876.4|10874.5|10873.6|454
1618794900000|2021-04-19 01:15:00|10876.7|10875.7|10874.8|10874.1|10877.2|10876.3|10874.4|10873.5|381
1618795200000|2021-04-19 01:20:00|10874.7|10874|10871.7|10871|10875|10874.2|10871.7|10871|270
1618795500000|2021-04-19 01:25:00|10871.6|10870.9|10870.4|10869.4|10872.2|10871.3|10869.4|10868.6|334
1618795800000|2021-04-19 01:30:00|10870.3|10869.3|10871.1|10870.1|10872|10871.1|10867.2|10866.3|625
1618796100000|2021-04-19 01:35:00|10871|10870|10868.2|10867.5|10871.8|10871.1|10866.7|10865.9|444
1618796400000|2021-04-19 01:40:00|10868.1|10867.4|10863.4|10862.7|10870.1|10869.4|10863.2|10862.4|506
1618796700000|2021-04-19 01:45:00|10863.5|10862.8|10862.8|10861.8|10866.3|10865.4|10860.2|10859.2|476
1618797000000|2021-04-19 01:50:00|10862.5|10861.7|10864.8|10863.8|10864.9|10864|10861|10860.3|513
1618797300000|2021-04-19 01:55:00|10864.9|10864.1|10864.9|10864.2|10865.9|10865.1|10864.2|10863.5|349
1618797600000|2021-04-19 02:00:00|10865|10864.3|10860.4|10859.4|10866.4|10865.7|10857.9|10856.9|510
1618797900000|2021-04-19 02:05:00|10860.5|10859.5|10857.3|10856.6|10862|10861.2|10856.4|10855.7|419
1618798200000|2021-04-19 02:10:00|10857.2|10856.5|10857.7|10857|10858|10857.3|10855.3|10854.5|352
1618798500000|2021-04-19 02:15:00|10857.8|10857.1|10861.4|10860.7|10861.4|10860.7|10855.9|10855.1|418
1618798800000|2021-04-19 02:20:00|10861.3|10860.6|10861.3|10860.3|10862.2|10861.3|10860.4|10859.6|291
1618799100000|2021-04-19 02:25:00|10861.2|10860.5|10861.8|10860.8|10863.3|10862.6|10861.2|10860.5|299
1618799400000|2021-04-19 02:30:00|10861.7|10860.7|10863.5|10862.5|10864.1|10863.3|10860.3|10859.5|399
1618799700000|2021-04-19 02:35:00|10863.6|10862.6|10862.5|10861.5|10863.6|10862.9|10861.6|10860.7|187
1618800000000|2021-04-19 02:40:00|10862.4|10861.4|10864.1|10863.1|10864.8|10863.9|10862.3|10861.4|258
1618800300000|2021-04-19 02:45:00|10863.8|10862.8|10863.4|10862.7|10864.2|10863.3|10863|10862.3|184
1618800600000|2021-04-19 02:50:00|10863.6|10862.9|10861.9|10860.9|10864.1|10863.2|10861.7|10860.9|182
1618800900000|2021-04-19 02:55:00|10861.8|10861.1|10862.6|10861.9|10863.2|10862.5|10861.5|10860.8|131
1618801200000|2021-04-19 03:00:00|10862.7|10862|10863.9|10863.2|10864|10863.3|10862.5|10861.8|98
1618801500000|2021-04-19 03:05:00|10863.8|10863.1|10863.6|10862.9|10864|10863.1|10863.2|10862.4|103
1618801800000|2021-04-19 03:10:00|10863.5|10862.8|10862.6|10861.9|10863.5|10862.8|10862.3|10861.6|104
1618802100000|2021-04-19 03:15:00|10862.5|10861.8|10863.1|10862.4|10864.2|10863.3|10862.4|10861.7|126
1618802400000|2021-04-19 03:20:00|10863.2|10862.5|10863.2|10862.5|10863.6|10862.9|10862.6|10861.8|110
1618802700000|2021-04-19 03:25:00|10863.5|10862.8|10862.7|10861.7|10863.5|10862.8|10862|10861.2|175
1618803000000|2021-04-19 03:30:00|10862.8|10861.8|10864|10863.3|10864.3|10863.6|10862.7|10861.7|219
1618803300000|2021-04-19 03:35:00|10864.1|10863.4|10863.9|10863.2|10864.6|10863.9|10862.9|10862.2|152
1618803600000|2021-04-19 03:40:00|10864|10863.3|10864.2|10863.5|10864.6|10863.8|10863.1|10862.4|162
1618803900000|2021-04-19 03:45:00|10864.4|10863.4|10866.3|10865.6|10866.6|10865.8|10864.1|10863.4|165
1618804200000|2021-04-19 03:50:00|10866.2|10865.5|10866|10865.3|10866.9|10866|10865.6|10864.9|157
1618804500000|2021-04-19 03:55:00|10866.1|10865.4|10864.6|10863.9|10866.5|10865.7|10864.2|10863.5|187
1618804800000|2021-04-19 04:00:00|10864.7|10864|10864.9|10864.2|10865.4|10864.7|10863.7|10862.8|170
1618805100000|2021-04-19 04:05:00|10864.8|10864.1|10865.1|10864.4|10865.9|10865.1|10864.6|10863.6|190
1618805400000|2021-04-19 04:10:00|10865|10864.3|10865.1|10864.4|10865.8|10865.1|10864.6|10863.9|152
1618805700000|2021-04-19 04:15:00|10865|10864.3|10866.4|10865.7|10866.4|10865.7|10864.7|10863.8|160
1618806000000|2021-04-19 04:20:00|10866.5|10865.8|10866.1|10865.4|10866.5|10865.8|10865.7|10865|131
1618806300000|2021-04-19 04:25:00|10866|10865.3|10866.3|10865.6|10866.5|10865.7|10865|10864.3|175
1618806600000|2021-04-19 04:30:00|10866.2|10865.5|10867.9|10867.2|10868.8|10868.1|10866.2|10865.3|195
1618806900000|2021-04-19 04:35:00|10867.8|10867.1|10867.6|10866.9|10868.2|10867.5|10866.7|10865.9|205
1618807200000|2021-04-19 04:40:00|10867.7|10867|10867.8|10867.1|10868.7|10867.9|10867|10866.3|121
1618807500000|2021-04-19 04:45:00|10867.9|10867.2|10865.9|10865.2|10867.9|10867.2|10865.2|10864.4|190
1618807800000|2021-04-19 04:50:00|10865.8|10865.1|10866.4|10865.7|10867.4|10866.7|10865.6|10864.9|195
1618808100000|2021-04-19 04:55:00|10866.3|10865.6|10866.7|10866|10867.1|10866.4|10866|10865.3|163
1618808400000|2021-04-19 05:00:00|10866.8|10866.1|10866.2|10865.5|10867.7|10866.9|10865.7|10865|179
1618808700000|2021-04-19 05:05:00|10866.1|10865.2|10865.8|10865.1|10866.7|10866|10865.1|10864.4|150
1618809000000|2021-04-19 05:10:00|10866|10865.3|10865.6|10864.6|10866.1|10865.4|10865|10864.2|113
1618809300000|2021-04-19 05:15:00|10865.7|10864.7|10867.4|10866.7|10867.7|10867|10865.3|10864.5|112
1618809600000|2021-04-19 05:20:00|10867.3|10866.6|10867.4|10866.7|10867.5|10866.8|10867.1|10866.4|61
1618809900000|2021-04-19 05:25:00|10867.5|10866.8|10867.3|10866.3|10868.1|10867.3|10867|10866.2|144
1618810200000|2021-04-19 05:30:00|10867.2|10866.5|10867.5|10866.8|10868|10867.2|10866.9|10866.2|178
1618810500000|2021-04-19 05:35:00|10867.6|10866.9|10865.6|10864.9|10868.2|10867.5|10865.5|10864.8|190
1618810800000|2021-04-19 05:40:00|10865.5|10864.8|10860.7|10860|10865.5|10864.8|10860.5|10859.6|293
1618811100000|2021-04-19 05:45:00|10860.8|10860.1|10858.3|10857.6|10861.1|10860.2|10858.3|10857.5|344
1618811400000|2021-04-19 05:50:00|10858|10857.3|10854.2|10853.5|10858|10857.3|10854|10853.1|515
1618811700000|2021-04-19 05:55:00|10854.3|10853.6|10852.3|10851.3|10854.8|10854.1|10850.4|10849.7|765
1618812000000|2021-04-19 06:00:00|10852.4|10851.4|10851.3|10850.3|10854.7|10854|10848.8|10848|595
1618812300000|2021-04-19 06:05:00|10851.4|10850.4|10851.2|10850.5|10852.6|10851.9|10848.6|10847.9|569
1618812600000|2021-04-19 06:10:00|10851.1|10850.4|10851|10850|10852.1|10851.4|10846.8|10846.1|474
1618812900000|2021-04-19 06:15:00|10851.1|10850.1|10854.4|10853.7|10855|10854.1|10850.9|10850.1|350
1618813200000|2021-04-19 06:20:00|10854.5|10853.8|10856.1|10855.4|10856.5|10855.8|10853.1|10852.2|353
1618813500000|2021-04-19 06:25:00|10856|10855.3|10855.4|10854.4|10856|10855.3|10853.2|10852.3|338
1618813800000|2021-04-19 06:30:00|10855.3|10854.3|10851.2|10850.5|10856.8|10856.1|10850.3|10849.6|412
1618814100000|2021-04-19 06:35:00|10851.4|10850.7|10854.9|10854.2|10856.5|10855.8|10851.1|10850.4|406
1618814400000|2021-04-19 06:40:00|10855|10854.3|10853.9|10853.2|10856.4|10855.7|10853.9|10853.2|343
1618814700000|2021-04-19 06:45:00|10853.8|10853.1|10853.4|10852.4|10856.3|10855.6|10852.9|10852.2|423
1618815000000|2021-04-19 06:50:00|10853.3|10852.3|10853.8|10853.1|10854.5|10853.8|10851.1|10850.4|337
1618815300000|2021-04-19 06:55:00|10854.1|10853|10856.5|10855.8|10857.3|10856.6|10853.7|10853|326
1618815600000|2021-04-19 07:00:00|10856.6|10855.9|10849.6|10848.9|10856.6|10855.9|10848.8|10848.1|543
1618815900000|2021-04-19 07:05:00|10849.5|10848.8|10850.9|10850.2|10852.8|10851.9|10847.8|10847.1|570
1618816200000|2021-04-19 07:10:00|10851|10850.3|10849.4|10848.7|10853.7|10852.7|10848.5|10847.8|472
1618816500000|2021-04-19 07:15:00|10849.5|10848.8|10847.5|10846.5|10850.4|10849.7|10845.7|10844.8|509
1618816800000|2021-04-19 07:20:00|10847.6|10846.6|10848.2|10847.5|10850.9|10850.2|10845.6|10844.8|479
1618817100000|2021-04-19 07:25:00|10848.4|10847.7|10847|10846.3|10850.1|10849.4|10846.7|10846|392
1618817400000|2021-04-19 07:30:00|10847.1|10846|10841.6|10840.6|10847.3|10846.6|10839.3|10838.3|649
1618817700000|2021-04-19 07:35:00|10841|10840.3|10838.8|10838.1|10842.9|10842|10838.3|10837.6|481
1618818000000|2021-04-19 07:40:00|10838.7|10838|10837.4|10836.7|10840.7|10839.9|10835.9|10835.2|443
1618818300000|2021-04-19 07:45:00|10837.2|10836.5|10827.8|10826.8|10838.9|10838|10826.3|10825.6|705
1618818600000|2021-04-19 07:50:00|10827.6|10826.9|10823.7|10822.7|10829.5|10828.7|10821.3|10820.3|858
1618818900000|2021-04-19 07:55:00|10823.6|10822.9|10822.6|10821.6|10826.9|10825.9|10821.5|10820.8|751
1618819200000|2021-04-19 08:00:00|10822.7|10821.7|10820.3|10819.3|10823.8|10823.1|10818.9|10817.9|817
1618819500000|2021-04-19 08:05:00|10820.4|10819.4|10822.9|10822.2|10823|10822.2|10815.9|10815.2|703
1618819800000|2021-04-19 08:10:00|10822.7|10822|10815.7|10814.7|10822.9|10822.1|10815|10814.3|629
1618820100000|2021-04-19 08:15:00|10815.8|10814.8|10804.6|10803.9|10816.8|10815.9|10804.1|10803.4|970
1618820400000|2021-04-19 08:20:00|10804.7|10804|10809.7|10809|10809.8|10809.1|10804.7|10804|619
1618820700000|2021-04-19 08:25:00|10809.5|10808.8|10811|10810|10812.9|10812.2|10808.8|10808.1|643
1618821000000|2021-04-19 08:30:00|10811.1|10810.1|10809.4|10808.4|10812.4|10811.5|10806.7|10806|633
1618821300000|2021-04-19 08:35:00|10809.2|10808.2|10810.1|10809.4|10812.2|10811.5|10806.7|10805.8|673
1618821600000|2021-04-19 08:40:00|10810|10809.3|10806.2|10805.2|10810|10809.3|10804.8|10803.8|576
1618821900000|2021-04-19 08:45:00|10806.3|10805.3|10807.6|10806.9|10810.9|10810|10806.3|10805.3|499
1618822200000|2021-04-19 08:50:00|10807.5|10806.8|10806.4|10805.7|10809.8|10808.8|10804|10803.3|550
1618822500000|2021-04-19 08:55:00|10806.1|10805.1|10808.6|10807.6|10811|10810|10804.4|10803.7|687
1618822800000|2021-04-19 09:00:00|10808.5|10807.8|10809|10808.3|10812.5|10811.8|10808|10807.3|481
1618823100000|2021-04-19 09:05:00|10809.1|10808.1|10809.1|10808.4|10812.2|10811.3|10805.3|10804.6|518
1618823400000|2021-04-19 09:10:00|10808.9|10808.2|10807.9|10806.9|10811.2|10810.2|10807.7|10806.9|406
1618823700000|2021-04-19 09:15:00|10808|10807|10807.9|10807.2|10809.8|10809|10804.7|10804|386
1618824000000|2021-04-19 09:20:00|10808.1|10807.4|10804.2|10803.2|10808.3|10807.5|10802.4|10801.5|377
1618824300000|2021-04-19 09:25:00|10804.1|10803.1|10805.8|10805.1|10807.3|10806.5|10802.4|10801.7|392
1618824600000|2021-04-19 09:30:00|10805.9|10804.9|10803|10802|10806.5|10805.6|10801.5|10800.6|449
1618824900000|2021-04-19 09:35:00|10803.2|10802.3|10804.4|10803.7|10805.3|10804.5|10803.1|10802.3|311
1618825200000|2021-04-19 09:40:00|10804.3|10803.6|10804.6|10803.6|10805.8|10804.9|10803.3|10802.6|411
1618825500000|2021-04-19 09:45:00|10804.7|10803.7|10807.5|10806.8|10807.9|10807|10804.1|10803.2|336
1618825800000|2021-04-19 09:50:00|10807.1|10806.4|10806.2|10805.5|10807.6|10806.7|10805.9|10805.2|281
1618826100000|2021-04-19 09:55:00|10806.1|10805.4|10805.3|10804.6|10807.5|10806.8|10804.6|10803.9|344
1618826400000|2021-04-19 10:00:00|10805.4|10804.7|10807.7|10807|10807.9|10807.2|10803|10802.3|435
1618826700000|2021-04-19 10:05:00|10807.8|10807.1|10811.2|10810.5|10811.3|10810.6|10807.8|10807.1|450
1618827000000|2021-04-19 10:10:00|10811.1|10810.4|10810.9|10809.9|10811.8|10811.1|10807.7|10807|441
1618827300000|2021-04-19 10:15:00|10810.7|10810|10816.4|10815.7|10816.5|10815.8|10810.7|10810|479
1618827600000|2021-04-19 10:20:00|10816.5|10815.8|10815.1|10814.4|10816.5|10815.8|10812.5|10811.6|435
1618827900000|2021-04-19 10:25:00|10815|10814.3|10815.8|10814.8|10817.8|10817|10812.7|10812|477
1618828200000|2021-04-19 10:30:00|10815.7|10814.7|10814.6|10813.9|10817.3|10816.6|10814.6|10813.7|288
1618828500000|2021-04-19 10:35:00|10814.7|10814|10814.5|10813.8|10815.7|10814.9|10812.2|10811.5|326
1618828800000|2021-04-19 10:40:00|10814.7|10814|10814.4|10813.4|10817.3|10816.6|10813.7|10812.8|436
1618829100000|2021-04-19 10:45:00|10814.5|10813.5|10817.5|10816.8|10819.3|10818.6|10814.2|10813.3|483
1618829400000|2021-04-19 10:50:00|10817.6|10816.9|10815.6|10814.9|10817.8|10817.1|10814|10813.3|234
1618829700000|2021-04-19 10:55:00|10815.5|10814.8|10812.4|10811.7|10815.7|10814.9|10811.2|10810.5|454
1618830000000|2021-04-19 11:00:00|10812.5|10811.8|10813.9|10813.2|10816.4|10815.7|10810.3|10809.6|572
1618830300000|2021-04-19 11:05:00|10814|10813.3|10814.7|10814|10817|10816|10813.4|10812.7|501
1618830600000|2021-04-19 11:10:00|10814.6|10813.9|10813.4|10812.7|10815.4|10814.7|10813.2|10812.5|387
1618830900000|2021-04-19 11:15:00|10813.5|10812.8|10815.6|10814.9|10817.2|10816.4|10812.5|10811.8|402
1618831200000|2021-04-19 11:20:00|10815.4|10814.7|10816.3|10815.3|10816.3|10815.5|10813.1|10812.3|426
1618831500000|2021-04-19 11:25:00|10815.9|10815.2|10818.2|10817.5|10818.4|10817.5|10814.3|10813.6|388
1618831800000|2021-04-19 11:30:00|10817.7|10817|10815.4|10814.7|10818.6|10817.7|10814.8|10814.1|403
1618832100000|2021-04-19 11:35:00|10815.3|10814.6|10816.9|10816.2|10817|10816.3|10813.5|10812.8|329
1618832400000|2021-04-19 11:40:00|10817|10816.3|10814.8|10814.1|10817|10816.3|10813.9|10813.2|460
1618832700000|2021-04-19 11:45:00|10814.9|10814.2|10816.9|10816.2|10817.1|10816.4|10814.3|10813.4|294
1618833000000|2021-04-19 11:50:00|10816.8|10816.1|10817.1|10816.4|10817.2|10816.5|10815.2|10814.3|291
1618833300000|2021-04-19 11:55:00|10817|10816.3|10812.5|10811.8|10817|10816.3|10811.7|10810.9|440
1618833600000|2021-04-19 12:00:00|10812.4|10811.7|10814|10813|10814.9|10814.1|10811.9|10811|335
1618833900000|2021-04-19 12:05:00|10814.1|10813.3|10812|10811.3|10816.4|10815.7|10811.6|10810.9|471
1618834200000|2021-04-19 12:10:00|10811.9|10811.2|10809.1|10808.4|10813.3|10812.6|10809.1|10808.4|342
1618834500000|2021-04-19 12:15:00|10809|10808.3|10810.4|10809.7|10812.3|10811.4|10807.8|10807|458
1618834800000|2021-04-19 12:20:00|10810.3|10809.6|10810.9|10810.2|10812.3|10811.6|10809.7|10809|383
1618835100000|2021-04-19 12:25:00|10811|10810.3|10807.1|10806.4|10811.5|10810.8|10806.8|10805.9|494
1618835400000|2021-04-19 12:30:00|10807.3|10806.6|10809.4|10808.7|10810|10809.3|10807|10806.2|338
1618835700000|2021-04-19 12:35:00|10809.3|10808.6|10810.1|10809.1|10810.8|10810.1|10808.8|10808.1|305
1618836000000|2021-04-19 12:40:00|10810|10809.4|10810.9|10810.2|10811.8|10810.9|10809.9|10809.2|247
1618836300000|2021-04-19 12:45:00|10811|10810.3|10808.2|10807.5|10811.7|10811|10807.8|10807|268
1618836600000|2021-04-19 12:50:00|10808.1|10807.4|10809.8|10809.1|10809.8|10809.1|10807.5|10806.8|228
1618836900000|2021-04-19 12:55:00|10809.7|10809|10808.6|10807.9|10810.1|10809.4|10807.7|10807|375
1618837200000|2021-04-19 13:00:00|10808.7|10808|10809.2|10808.5|10810.6|10809.9|10808|10807.2|408
1618837500000|2021-04-19 13:05:00|10809|10808.3|10812.4|10811.7|10812.5|10811.8|10808.7|10808|318
1618837800000|2021-04-19 13:10:00|10812.3|10811.6|10816.5|10815.5|10817.1|10816.4|10810.6|10809.9|388
1618838100000|2021-04-19 13:15:00|10816.6|10815.6|10822.2|10821.5|10822.6|10821.9|10816.6|10815.6|690
1618838400000|2021-04-19 13:20:00|10822.4|10821.4|10824.6|10823.9|10827.5|10826.8|10822.3|10821.4|571
1618838700000|2021-04-19 13:25:00|10824.7|10824|10825.3|10824.6|10827.1|10826.4|10823.4|10822.7|415
1618839000000|2021-04-19 13:30:00|10825.4|10824.7|10821.3|10820.6|10825.5|10824.8|10819.9|10819|403
1618839300000|2021-04-19 13:35:00|10821.4|10820.7|10824.1|10823.4|10825.2|10824.5|10820.2|10819.5|353
1618839600000|2021-04-19 13:40:00|10824.2|10823.5|10826.7|10826|10828|10827.3|10823.6|10822.9|488
1618839900000|2021-04-19 13:45:00|10826.8|10826.1|10827.7|10827|10831.5|10830.6|10826.2|10825.5|466
1618840200000|2021-04-19 13:50:00|10827.8|10827.1|10827.4|10826.7|10829.1|10828.4|10826.3|10825.6|399
1618840500000|2021-04-19 13:55:00|10827.5|10826.8|10825.2|10824.5|10827.7|10827|10824.9|10824.2|465
1618840800000|2021-04-19 14:00:00|10825.4|10824.7|10824.1|10823.4|10826.5|10825.8|10822.7|10822|504
1618841100000|2021-04-19 14:05:00|10824.2|10823.5|10824|10823.3|10825.8|10825.1|10823.1|10822.4|471
1618841400000|2021-04-19 14:10:00|10824.2|10823.5|10817.9|10817.2|10824.3|10823.6|10817.6|10816.9|509
1618841700000|2021-04-19 14:15:00|10818.2|10817.4|10816.4|10815.7|10820.2|10819.5|10815.6|10814.9|498
1618842000000|2021-04-19 14:20:00|10816.3|10815.6|10817.5|10816.8|10818.3|10817.6|10815.9|10815.2|437
1618842300000|2021-04-19 14:25:00|10817.6|10816.9|10818|10817.3|10818.5|10817.8|10816.3|10815.6|325
1618842600000|2021-04-19 14:30:00|10817.9|10817.2|10810.6|10809.9|10818|10817.3|10810.6|10809.9|431
1618842900000|2021-04-19 14:35:00|10810.7|10810|10814.1|10813.4|10814.2|10813.5|10809.1|10808.4|454
1618843200000|2021-04-19 14:40:00|10814.2|10813.5|10808.6|10807.9|10814.3|10813.6|10808.4|10807.7|395
1618843500000|2021-04-19 14:45:00|10808.7|10808|10809.5|10808.8|10812|10811.3|10806.6|10805.9|597
1618843800000|2021-04-19 14:50:00|10809.4|10808.7|10811.3|10810.6|10811.7|10810.8|10807.5|10806.8|575
1618844100000|2021-04-19 14:55:00|10811.5|10810.8|10803.3|10802.6|10811.5|10810.8|10801.9|10801.2|738
1618844400000|2021-04-19 15:00:00|10803.4|10802.7|10802.3|10801.6|10804.7|10804|10801.4|10800.7|588
1618844700000|2021-04-19 15:05:00|10802.4|10801.7|10802.8|10801.8|10804.8|10804.1|10801.4|10800.7|378
1618845000000|2021-04-19 15:10:00|10802.6|10801.9|10805.1|10804.4|10806.4|10805.7|10801.5|10800.8|324
1618845300000|2021-04-19 15:15:00|10805|10804.3|10804.5|10803.8|10806.5|10805.8|10803.7|10803|330
1618845600000|2021-04-19 15:20:00|10804.4|10803.7|10804|10803.3|10804.6|10803.9|10802.5|10801.8|326
1618845900000|2021-04-19 15:25:00|10803.9|10803.2|10806.5|10805.8|10806.8|10806.1|10803.6|10802.9|342
1618846200000|2021-04-19 15:30:00|10806.3|10805.6|10806.6|10805.9|10808.6|10807.9|10806.3|10805.5|347
1618846500000|2021-04-19 15:35:00|10806.4|10805.7|10805.4|10804.7|10807.2|10806.5|10805.1|10804.3|225
1618846800000|2021-04-19 15:40:00|10805.3|10804.6|10809|10808.3|10809.1|10808.4|10804.8|10804.1|220
1618847100000|2021-04-19 15:45:00|10808.9|10808.2|10807.8|10807.1|10809.1|10808.4|10806.5|10805.6|284
1618847400000|2021-04-19 15:50:00|10807.9|10807.2|10807.8|10807.1|10809|10808.3|10807.5|10806.8|197
1618847700000|2021-04-19 15:55:00|10807.9|10807.2|10810.1|10809.4|10810.1|10809.4|10807.9|10807.2|292
1618848000000|2021-04-19 16:00:00|10809.8|10809.1|10808.2|10807.5|10811|10810.3|10807.1|10806.4|303
1618848300000|2021-04-19 16:05:00|10808.1|10807.4|10807.5|10806.8|10808.4|10807.7|10806.5|10805.8|243
1618848600000|2021-04-19 16:10:00|10807.3|10806.6|10808.9|10808.2|10809.1|10808.4|10807.2|10806.3|213
1618848900000|2021-04-19 16:15:00|10809|10808.3|10807.4|10806.7|10810|10809.3|10807.2|10806.4|234
1618849200000|2021-04-19 16:20:00|10807.3|10806.6|10808.6|10807.9|10809.3|10808.6|10806|10805.3|259
1618849500000|2021-04-19 16:25:00|10808.8|10808.1|10809.5|10808.8|10810.2|10809.3|10808|10807.3|233
1618849800000|2021-04-19 16:30:00|10809.4|10808.7|10809.5|10808.8|10810.4|10809.7|10809.1|10808.1|257
1618850100000|2021-04-19 16:35:00|10809.6|10808.9|10808.6|10807.9|10810.5|10809.6|10808.4|10807.7|193
1618850400000|2021-04-19 16:40:00|10808.7|10808|10808.2|10807.5|10809.6|10808.9|10807.9|10807.2|205
1618850700000|2021-04-19 16:45:00|10808.1|10807.4|10807.8|10807.1|10808.5|10807.7|10807.4|10806.7|121
1618851000000|2021-04-19 16:50:00|10807.9|10807.2|10807.9|10806.9|10808.5|10807.8|10807.5|10806.8|125
1618851300000|2021-04-19 16:55:00|10807.8|10806.8|10806.9|10806.2|10808|10807|10805.8|10805|300
1618851600000|2021-04-19 17:00:00|10806.8|10806.1|10806.8|10806.1|10807.3|10806.5|10806.7|10806|154
1618851900000|2021-04-19 17:05:00|10806.9|10806.2|10808|10807.3|10808.3|10807.5|10806.8|10806.1|113
1618852200000|2021-04-19 17:10:00|10807.9|10807.2|10809.5|10808.8|10809.6|10808.9|10807.5|10806.8|139
1618852500000|2021-04-19 17:15:00|10809.6|10808.9|10809.3|10808.6|10810|10809.3|10809.2|10808.5|135
1618852800000|2021-04-19 17:20:00|10809.2|10808.5|10810.1|10809.4|10810.1|10809.4|10808.5|10807.8|142
1618853100000|2021-04-19 17:25:00|10810.2|10809.5|10812.4|10811.7|10813|10812.1|10810.2|10809.5|211
1618853400000|2021-04-19 17:30:00|10812.5|10811.8|10811.4|10810.7|10812.7|10812|10810.6|10809.9|152
1618853700000|2021-04-19 17:35:00|10811.5|10810.8|10811.4|10810.7|10812|10811.3|10810.9|10810.2|101
1618854000000|2021-04-19 17:40:00|10811.3|10810.6|10812.4|10811.7|10812.4|10811.7|10810.7|10810|158
1618854300000|2021-04-19 17:45:00|10812.5|10811.8|10813.1|10812.4|10813.1|10812.4|10812.1|10811.4|85
1618854600000|2021-04-19 17:50:00|10813.2|10812.5|10812.4|10811.7|10813.8|10813.1|10811.8|10811.1|157
1618854900000|2021-04-19 17:55:00|10812.3|10811.6|10811.8|10811.1|10813.4|10812.7|10811.4|10810.7|142
1618855200000|2021-04-19 18:00:00|10812|10811.3|10809.9|10809.2|10812|10811.3|10809.4|10808.7|245
1618855500000|2021-04-19 18:05:00|10809.6|10808.9|10810|10809.3|10811|10810.3|10809.1|10808.4|156
1618855800000|2021-04-19 18:10:00|10809.9|10809.2|10811.8|10811.1|10812.1|10811.4|10809.8|10809.1|159
1618856100000|2021-04-19 18:15:00|10811.9|10811.2|10812.1|10811.4|10813.2|10812.5|10811.3|10810.6|175
1618856400000|2021-04-19 18:20:00|10812|10811.3|10812.6|10811.9|10812.9|10812.2|10811.8|10811.1|118
1618856700000|2021-04-19 18:25:00|10812.5|10811.8|10811.8|10811.1|10812.7|10812|10811.1|10810.4|207
1618857000000|2021-04-19 18:30:00|10811.9|10811.2|10811.1|10810.4|10812.2|10811.5|10811|10810.3|143
1618857300000|2021-04-19 18:35:00|10811.2|10810.5|10812.5|10811.8|10812.7|10812|10811.1|10810.3|114
1618857600000|2021-04-19 18:40:00|10812.6|10811.9|10811.8|10811.1|10813.1|10812.3|10811.2|10810.4|223
1618857900000|2021-04-19 18:45:00|10811.7|10811|10812.1|10811.4|10812.5|10811.8|10811.7|10810.9|134
1618858200000|2021-04-19 18:50:00|10812|10811.3|10812|10811.3|10812.7|10812|10811.5|10810.8|153
1618858500000|2021-04-19 18:55:00|10812.1|10811.4|10810.3|10809.6|10812.6|10811.9|10810.2|10809.5|250
1618858800000|2021-04-19 19:00:00|10810.4|10809.7|10812.7|10812|10813.1|10812.1|10810.1|10809.4|231
1618859100000|2021-04-19 19:05:00|10812.6|10811.9|10815|10814|10815.6|10814.9|10812.6|10811.9|266
1618859400000|2021-04-19 19:10:00|10814.9|10813.9|10814.4|10813.7|10815|10814.3|10814.1|10813.4|154
1618859700000|2021-04-19 19:15:00|10814.3|10813.6|10813.1|10812.4|10814.8|10814.1|10813.1|10812.4|98
1618860000000|2021-04-19 19:20:00|10813|10812.3|10813.7|10812.7|10813.7|10812.9|10811.7|10811|129
1618860300000|2021-04-19 19:25:00|10813.6|10812.9|10815.3|10814.3|10815.7|10814.9|10813.4|10812.6|147
1618860600000|2021-04-19 19:30:00|10815.4|10814.4|10815.7|10814.7|10816.2|10815.3|10814.8|10814.1|156
1618860900000|2021-04-19 19:35:00|10815.8|10814.8|10816.2|10815.5|10817.4|10816.7|10815|10814.1|178
1618861200000|2021-04-19 19:40:00|10816.1|10815.4|10816.2|10815.5|10816.7|10815.8|10815.6|10814.9|170
1618861500000|2021-04-19 19:45:00|10816.3|10815.6|10815.4|10814.7|10816.3|10815.6|10814.8|10814|134
1618861800000|2021-04-19 19:50:00|10815.3|10814.6|10817.8|10817.1|10818.3|10817.6|10815.1|10814.3|152
1618862100000|2021-04-19 19:55:00|10818|10817.3|10818.3|10817.6|10818.6|10817.8|10816.9|10816.2|251
1618862400000|2021-04-19 20:00:00|10818.4|10817.7|10817.5|10816.8|10818.5|10817.7|10816.6|10815.9|277
1618862700000|2021-04-19 20:05:00|10817.4|10816.7|10818.2|10817.5|10818.3|10817.6|10817.1|10816.4|91
1618863000000|2021-04-19 20:10:00|10818.3|10817.6|10817.9|10817.2|10818.5|10817.7|10817.8|10817|101
1618863300000|2021-04-19 20:15:00|10818|10817.3|10817.7|10817|10818.3|10817.6|10817.6|10816.9|52
1618863600000|2021-04-19 20:20:00|10817.8|10817.1|10818.3|10817.6|10818.6|10817.7|10817.7|10817|61
1618863900000|2021-04-19 20:25:00|10818.2|10817.5|10816.9|10816.2|10818.8|10818|10816.9|10816.2|73
1618864200000|2021-04-19 20:30:00|10816.8|10816.1|10816.5|10815.8|10816.8|10816.1|10816.3|10815.6|72
1618864500000|2021-04-19 20:35:00|10816.4|10815.7|10815.9|10815.2|10816.6|10815.8|10815.9|10815.2|52
1618864800000|2021-04-19 20:40:00|10816|10815.3|10815.5|10814.8|10816|10815.3|10815.2|10814.5|58
1618865100000|2021-04-19 20:45:00|10815.4|10814.7|10814.3|10813.3|10815.5|10814.7|10814.2|10813.2|111
1618865400000|2021-04-19 20:50:00|10814.2|10813.2|10814.7|10813.7|10814.8|10813.9|10814.1|10813.1|91
1618865700000|2021-04-19 20:55:00|10814.5|10813.5|10818.2|10812.2|10818.5|10814.1|10813.9|10811.8|179
1618866000000|2021-04-19 21:00:00|10818.8|10812.8|10817.4|10813.1|10819.8|10814.6|10816.8|10811.4|58
1618866300000|2021-04-19 21:05:00|10818.6|10812.6|10819.4|10813.4|10820|10815.3|10817.3|10812.6|101
1618866600000|2021-04-19 21:10:00|10819.3|10813.3|10819.4|10813.4|10820.3|10815.3|10818.1|10813|141
1618866900000|2021-04-19 21:15:00|10819.2|10813.6|10818.9|10814.2|10819.7|10814.7|10818.1|10813.1|156
1618867200000|2021-04-19 21:20:00|10818.5|10814.1|10818.9|10814.1|10819.7|10814.9|10817.3|10813.2|106
1618867500000|2021-04-19 21:25:00|10818.7|10813.8|10818.8|10814.4|10820.2|10815.4|10817.6|10813.2|125
1618867800000|2021-04-19 21:30:00|10818.5|10814.3|10817.6|10813.8|10819.1|10815.3|10817|10813.5|614
1618868100000|2021-04-19 21:35:00|10817.7|10814.1|10818.4|10814.5|10818.6|10815.1|10817.2|10813.7|682
1618868400000|2021-04-19 21:40:00|10818.2|10814.1|10817|10814.1|10818.5|10814.4|10816.6|10813.5|487
1618868700000|2021-04-19 21:45:00|10816.9|10814|10817.2|10812.7|10818.1|10814.4|10816.3|10812.5|606
1618869000000|2021-04-19 21:50:00|10817.1|10812.8|10817.1|10813.8|10817.9|10814.2|10816.5|10812.4|736
1618869300000|2021-04-19 21:55:00|10817|10813.7|10816.6|10814.2|10817.6|10814.8|10816.3|10813.5|862
1618869600000|2021-04-19 22:00:00|10815.8|10814.1|10814.2|10813.2|10816.1|10814.1|10813.9|10812.2|383
1618869900000|2021-04-19 22:05:00|10814.3|10813.3|10815.9|10814.2|10816.3|10815.1|10813.9|10812.6|240
1618870200000|2021-04-19 22:10:00|10816|10814.1|10815.4|10814.4|10816.2|10814.7|10815.3|10813.9|149
1618870500000|2021-04-19 22:15:00|10815.5|10814.5|10816.7|10815.7|10816.8|10815.8|10815.3|10813.9|126
1618870800000|2021-04-19 22:20:00|10816.8|10815.8|10816.5|10815.5|10817.6|10816.6|10815.9|10814.9|172
1618871100000|2021-04-19 22:25:00|10816.4|10815.4|10816.6|10815.6|10816.8|10815.8|10816.1|10815.1|124
1618871400000|2021-04-19 22:30:00|10816.5|10815.5|10814.3|10813.3|10816.5|10815.5|10813.6|10812.6|181
1618871700000|2021-04-19 22:35:00|10814.2|10813.2|10814.6|10813.6|10815.5|10814.5|10814.2|10813.2|135
1618872000000|2021-04-19 22:40:00|10814.7|10813.7|10815.4|10814.4|10815.8|10814.8|10814.5|10813.5|159
1618872300000|2021-04-19 22:45:00|10815.3|10814.3|10815|10814|10815.7|10814.7|10814.9|10814|115
1618872600000|2021-04-19 22:50:00|10814.9|10813.9|10815|10814|10815.9|10814.9|10814.8|10813.8|200
1618872900000|2021-04-19 22:55:00|10814.9|10813.9|10815.7|10814.7|10815.8|10814.8|10814.8|10813.8|123
1618873200000|2021-04-19 23:00:00|10815.4|10814.5|10815.9|10815.2|10817.5|10816.5|10815.2|10814.2|160
1618873500000|2021-04-19 23:05:00|10816|10815|10815.8|10815.1|10816.6|10815.6|10815.7|10814.7|155
1618873800000|2021-04-19 23:10:00|10815.7|10815|10815.2|10814.2|10816.2|10815.3|10815.1|10814.1|132
1618874100000|2021-04-19 23:15:00|10815.3|10814.3|10815.3|10814.3|10816.7|10815.8|10815.1|10814.1|156
1618874400000|2021-04-19 23:20:00|10815.4|10814.4|10815.5|10814.5|10816.2|10815.4|10814.9|10814.2|144
1618874700000|2021-04-19 23:25:00|10815.8|10814.8|10814.3|10813.6|10815.8|10815|10813.7|10812.8|120
1618875000000|2021-04-19 23:30:00|10814.4|10813.4|10811.5|10810.5|10814.4|10813.4|10810.6|10809.7|146
1618875300000|2021-04-19 23:35:00|10811.7|10811|10811.6|10810.6|10811.9|10811.2|10810.1|10809.4|178
1618875600000|2021-04-19 23:40:00|10811.5|10810.9|10811.2|10810.5|10811.7|10810.9|10809.9|10809.2|181
1618875900000|2021-04-19 23:45:00|10811.1|10810.4|10810.2|10809.2|10811.7|10811|10808.5|10807.8|205
1618876200000|2021-04-19 23:50:00|10810|10809.3|10811.4|10810.7|10813.6|10812.6|10810|10809.3|190
1618876500000|2021-04-19 23:55:00|10811.3|10810.6|10811.2|10810.5|10811.8|10810.8|10810.2|10809.2|174
1618876800000|2021-04-20 00:00:00|10811.4|10810.4|10812.5|10811.8|10814.8|10814.1|10810.9|10810.2|344
1618877100000|2021-04-20 00:05:00|10812.4|10811.7|10807.2|10806.5|10813.6|10812.7|10807.1|10806.3|262
1618877400000|2021-04-20 00:10:00|10807.3|10806.6|10804.9|10804.2|10808.2|10807.5|10804.2|10803.4|311
1618877700000|2021-04-20 00:15:00|10805|10804.3|10798.6|10797.6|10805.1|10804.3|10797.8|10796.8|406
1618878000000|2021-04-20 00:20:00|10798.5|10797.5|10805|10804|10806.2|10805.5|10798.4|10797.5|518
1618878300000|2021-04-20 00:25:00|10804.9|10803.9|10806.6|10805.9|10807.4|10806.7|10804.8|10803.9|286
1618878600000|2021-04-20 00:30:00|10806.7|10806|10812.7|10812|10812.8|10812.1|10806.7|10806|333
1618878900000|2021-04-20 00:35:00|10812.6|10811.9|10810.9|10810.2|10812.6|10811.9|10810|10809.3|332
1618879200000|2021-04-20 00:40:00|10811|10810.3|10815.5|10814.8|10815.8|10815.1|10811|10810.3|326
1618879500000|2021-04-20 00:45:00|10815.4|10814.7|10815.2|10814.5|10817.1|10816.4|10812.8|10812.1|324
1618879800000|2021-04-20 00:50:00|10815.4|10814.7|10817.8|10817.1|10820.7|10819.9|10814.2|10813.4|665
1618880100000|2021-04-20 00:55:00|10817.9|10817.2|10818.1|10817.4|10818.5|10817.6|10815.7|10814.8|471
1618880400000|2021-04-20 01:00:00|10818.2|10817.5|10820.8|10820.1|10822.8|10822|10817.8|10817.1|368
1618880700000|2021-04-20 01:05:00|10820.9|10820.2|10818.5|10817.8|10820.9|10820.2|10818.3|10817.6|212
1618881000000|2021-04-20 01:10:00|10818.8|10818.1|10822|10821|10822.1|10821.4|10818.8|10818.1|219
1618881300000|2021-04-20 01:15:00|10821.9|10820.9|10820.3|10819.6|10822.1|10821.2|10819.2|10818.4|289
1618881600000|2021-04-20 01:20:00|10820.2|10819.5|10825.6|10824.6|10825.8|10825.1|10820.2|10819.5|380
1618881900000|2021-04-20 01:25:00|10825.7|10824.7|10826.7|10825.7|10826.7|10825.9|10823.2|10822.3|324
1618882200000|2021-04-20 01:30:00|10826.2|10825.5|10824.4|10823.4|10826.2|10825.5|10823.1|10822.1|438
1618882500000|2021-04-20 01:35:00|10824.3|10823.3|10824.1|10823.4|10825|10824.3|10823.1|10822.4|294
1618882800000|2021-04-20 01:40:00|10824|10823.3|10822.9|10822.2|10824.6|10823.9|10822.9|10822.2|185
1618883100000|2021-04-20 01:45:00|10823|10822.3|10826.2|10825.2|10826.5|10825.8|10822.5|10821.8|260
1618883400000|2021-04-20 01:50:00|10826.1|10825.4|10830.8|10830.1|10831.2|10830.5|10826.1|10825.4|479
1618883700000|2021-04-20 01:55:00|10830.7|10829.7|10826.3|10825.3|10832.2|10831.5|10826|10825.2|434
1618884000000|2021-04-20 02:00:00|10826.2|10825.2|10824.2|10823.5|10826.2|10825.2|10823.5|10822.8|444
1618884300000|2021-04-20 02:05:00|10824.1|10823.4|10825.3|10824.6|10826.5|10825.8|10823.6|10822.7|230
1618884600000|2021-04-20 02:10:00|10825.4|10824.7|10826.9|10825.9|10827.2|10826.5|10824.2|10823.5|214
1618884900000|2021-04-20 02:15:00|10827|10826|10824.8|10824.1|10827|10826.1|10824.2|10823.4|188
1618885200000|2021-04-20 02:20:00|10824.9|10824.2|10824.6|10823.9|10825.1|10824.4|10823.3|10822.6|240
1618885500000|2021-04-20 02:25:00|10824.7|10824|10821.7|10821|10824.7|10824|10820.9|10820.1|280
1618885800000|2021-04-20 02:30:00|10821.5|10820.8|10822.9|10822.2|10823.5|10822.8|10821.1|10820.4|251
1618886100000|2021-04-20 02:35:00|10823|10822.3|10824.3|10823.6|10824.8|10824.1|10822.8|10822.1|247
1618886400000|2021-04-20 02:40:00|10824.4|10823.7|10821.7|10821|10824.8|10824.1|10821.5|10820.8|187
1618886700000|2021-04-20 02:45:00|10821.8|10821.1|10822.3|10821.6|10822.6|10821.8|10821.4|10820.7|172
1618887000000|2021-04-20 02:50:00|10822.2|10821.5|10820.8|10820.1|10823.2|10822.5|10820.7|10820|158
1618887300000|2021-04-20 02:55:00|10820.7|10820|10818.5|10817.8|10821.2|10820.3|10818|10817.1|283
1618887600000|2021-04-20 03:00:00|10818.6|10817.9|10818|10817.3|10819.7|10819|10818|10817.2|196
1618887900000|2021-04-20 03:05:00|10818.1|10817.4|10817.6|10816.9|10818.6|10817.9|10816.9|10816.2|263
1618888200000|2021-04-20 03:10:00|10817.5|10816.8|10815.3|10814.6|10817.7|10816.8|10814|10813|500
1618888500000|2021-04-20 03:15:00|10815.4|10814.7|10816.1|10815.4|10816.3|10815.6|10813.5|10812.8|397
1618888800000|2021-04-20 03:20:00|10815.9|10815.2|10815.3|10814.6|10815.9|10815.2|10814.6|10813.9|255
1618889100000|2021-04-20 03:25:00|10815.2|10814.5|10810.2|10809.5|10815.3|10814.6|10810.2|10809.5|257
1618889400000|2021-04-20 03:30:00|10810.3|10809.6|10812.3|10811.6|10812.5|10811.8|10810|10809.2|219
1618889700000|2021-04-20 03:35:00|10812.4|10811.7|10812.2|10811.5|10813.2|10812.5|10811|10810.3|254
1618890000000|2021-04-20 03:40:00|10812.7|10812|10812.4|10811.7|10813.2|10812.5|10811.9|10811.1|182
1618890300000|2021-04-20 03:45:00|10812.5|10811.8|10811.6|10810.9|10813.3|10812.6|10811.1|10810.2|169
1618890600000|2021-04-20 03:50:00|10811.5|10810.8|10811.7|10811|10811.9|10811.1|10810.1|10809.2|173
1618890900000|2021-04-20 03:55:00|10811.8|10811.1|10812.3|10811.6|10812.4|10811.7|10811.6|10810.9|206
1618891200000|2021-04-20 04:00:00|10812.4|10811.7|10813.2|10812.5|10814.6|10813.7|10810.3|10809.4|260
1618891500000|2021-04-20 04:05:00|10813.3|10812.6|10815.6|10814.9|10815.7|10815|10813.3|10812.6|135
1618891800000|2021-04-20 04:10:00|10815.5|10814.8|10812.8|10812.1|10815.8|10815|10812.8|10812.1|201
1618892100000|2021-04-20 04:15:00|10812.9|10812.2|10812.9|10812.2|10815.1|10814.3|10812.6|10811.6|261
1618892400000|2021-04-20 04:20:00|10813|10812.3|10813.9|10813.2|10814.2|10813.5|10813|10812.3|124
1618892700000|2021-04-20 04:25:00|10813.8|10813.1|10814.5|10813.5|10814.5|10813.8|10812|10811.2|230
1618893000000|2021-04-20 04:30:00|10814.7|10813.8|10817.2|10816.5|10817.4|10816.7|10814.5|10813.8|245
1618893300000|2021-04-20 04:35:00|10817.3|10816.6|10816.3|10815.6|10817.3|10816.6|10815.6|10814.9|186
1618893600000|2021-04-20 04:40:00|10816.2|10815.5|10817.8|10817.1|10818.6|10817.9|10816.2|10815.5|185
1618893900000|2021-04-20 04:45:00|10817.7|10817|10818.6|10817.9|10819|10818.2|10817|10816.3|133
1618894200000|2021-04-20 04:50:00|10818.7|10818|10816|10815.3|10818.7|10818|10815.9|10815.2|124
1618894500000|2021-04-20 04:55:00|10816.1|10815.4|10816.1|10815.4|10816.5|10815.8|10815|10814.3|179
1618894800000|2021-04-20 05:00:00|10816.2|10815.5|10817|10816|10817.9|10817.2|10815.2|10814.5|219
1618895100000|2021-04-20 05:05:00|10816.9|10815.9|10817.9|10817.2|10818.4|10817.7|10816.6|10815.9|131
1618895400000|2021-04-20 05:10:00|10817.8|10817.1|10817.7|10817|10818.2|10817.5|10816.5|10815.8|146
1618895700000|2021-04-20 05:15:00|10817.6|10816.9|10818|10817.3|10818.7|10818|10817.6|10816.9|120
1618896000000|2021-04-20 05:20:00|10817.9|10817.2|10818.9|10818.2|10819.3|10818.6|10817.7|10817|121
1618896300000|2021-04-20 05:25:00|10819|10818.3|10820.6|10819.9|10820.9|10820.2|10818.9|10818|211
1618896600000|2021-04-20 05:30:00|10820.5|10819.8|10823|10822.3|10823.2|10822.5|10819.9|10819.2|285
1618896900000|2021-04-20 05:35:00|10823.1|10822.4|10822.5|10821.8|10823.3|10822.6|10821.9|10821.1|174
1618897200000|2021-04-20 05:40:00|10822.6|10821.9|10821.8|10821.1|10823.8|10823.1|10821.8|10821.1|175
1618897500000|2021-04-20 05:45:00|10821.9|10821.2|10820.7|10820|10821.9|10821.2|10820|10819.2|139
1618897800000|2021-04-20 05:50:00|10820.9|10820.2|10820.3|10819.6|10821.1|10820.4|10820.1|10819.4|202
1618898100000|2021-04-20 05:55:00|10820.4|10819.7|10820|10819.3|10820.8|10819.9|10818|10817.3|289
1618898400000|2021-04-20 06:00:00|10820.1|10819.1|10822.1|10821.1|10822.7|10821.9|10820|10819|369
1618898700000|2021-04-20 06:05:00|10822|10821|10819.9|10818.9|10822.1|10821.3|10818.5|10817.7|365
1618899000000|2021-04-20 06:10:00|10819.8|10818.8|10824.1|10823.1|10824.9|10824|10819.5|10818.7|471
1618899300000|2021-04-20 06:15:00|10824.2|10823.2|10828.5|10827.8|10829.2|10828.4|10823.3|10822.3|496
1618899600000|2021-04-20 06:20:00|10828.4|10827.7|10830.4|10829.7|10831.3|10830.6|10828.3|10827.6|503
1618899900000|2021-04-20 06:25:00|10830.3|10829.6|10829.5|10828.5|10830.5|10829.7|10827.8|10827|449
1618900200000|2021-04-20 06:30:00|10829.4|10828.8|10831.4|10830.7|10834|10833.3|10829|10828.3|518
1618900500000|2021-04-20 06:35:00|10831.7|10831|10831|10830.3|10832.1|10831.4|10829.5|10828.5|495
1618900800000|2021-04-20 06:40:00|10830.9|10830.2|10845.4|10844.7|10847.3|10846.3|10829.5|10828.8|738
1618901100000|2021-04-20 06:45:00|10845.3|10844.6|10840.1|10839.1|10846.5|10845.7|10838.9|10837.9|775
1618901400000|2021-04-20 06:50:00|10840.2|10839.2|10842.1|10841.4|10843|10842.2|10839.4|10838.5|521
1618901700000|2021-04-20 06:55:00|10841.7|10841|10842.5|10841.8|10844.4|10843.4|10840.2|10839.4|537
1618902000000|2021-04-20 07:00:00|10842.2|10841.5|10843.8|10842.8|10846.1|10845.4|10841.2|10840.5|682
1618902300000|2021-04-20 07:05:00|10843.7|10843|10850.7|10849.7|10855.4|10854.6|10843.4|10842.7|654
1618902600000|2021-04-20 07:10:00|10850.4|10849.4|10848.3|10847.6|10851.6|10850.7|10847.1|10846.4|483
1618902900000|2021-04-20 07:15:00|10848.2|10847.5|10845.4|10844.4|10848.3|10847.6|10843.9|10843.1|585
1618903200000|2021-04-20 07:20:00|10845.6|10844.7|10845.4|10844.7|10847.6|10846.9|10845|10844.2|502
1618903500000|2021-04-20 07:25:00|10845.5|10844.8|10846.7|10846|10847.6|10846.9|10844.7|10844|466
1618903800000|2021-04-20 07:30:00|10846.8|10846.1|10842.2|10841.2|10846.8|10846.1|10841.1|10840.2|554
1618904100000|2021-04-20 07:35:00|10842.3|10841.3|10835.6|10834.9|10842.4|10841.4|10832.3|10831.6|684
1618904400000|2021-04-20 07:40:00|10835.7|10835|10831.6|10830.9|10837.1|10836.4|10831.5|10830.8|587
1618904700000|2021-04-20 07:45:00|10831.7|10831|10836.8|10836.1|10837.1|10836.3|10831.6|10830.9|513
1618905000000|2021-04-20 07:50:00|10836.9|10836.2|10836.8|10836.1|10839.4|10838.5|10836.1|10835.4|381
1618905300000|2021-04-20 07:55:00|10836.9|10836.2|10840.5|10839.5|10842.5|10841.6|10836.9|10836.2|400
1618905600000|2021-04-20 08:00:00|10840.3|10839.6|10841.7|10840.7|10842.3|10841.6|10837.7|10836.8|418
1618905900000|2021-04-20 08:05:00|10841.4|10841|10841.1|10840.4|10843.4|10842.7|10841|10840.2|476
1618906200000|2021-04-20 08:10:00|10841.2|10840.5|10842.9|10842.2|10843.2|10842.5|10839.2|10838.5|412
1618906500000|2021-04-20 08:15:00|10843|10842.3|10842.4|10841.7|10843|10842.3|10840.5|10839.8|313
1618906800000|2021-04-20 08:20:00|10842.5|10841.8|10839|10838.3|10842.6|10841.9|10838.1|10837.4|281
1618907100000|2021-04-20 08:25:00|10838.7|10838|10844|10843.3|10846.6|10845.7|10838.5|10837.6|563
1618907400000|2021-04-20 08:30:00|10844.1|10843.1|10842.9|10842.2|10844.9|10844.2|10842|10841.2|420
1618907700000|2021-04-20 08:35:00|10843.1|10842.4|10844.9|10844.2|10845.4|10844.7|10841.5|10840.8|356
1618908000000|2021-04-20 08:40:00|10844.8|10844.1|10844.2|10843.5|10846.5|10845.8|10843.3|10842.6|462
1618908300000|2021-04-20 08:45:00|10844.1|10843.4|10847.9|10847.2|10848.7|10848|10844|10843.3|446
1618908600000|2021-04-20 08:50:00|10848|10847.3|10850.2|10849.5|10850.5|10849.8|10846.7|10845.9|380
1618908900000|2021-04-20 08:55:00|10850.1|10849.4|10848.3|10847.3|10850.2|10849.5|10847.5|10846.8|353
1618909200000|2021-04-20 09:00:00|10848.1|10847.4|10846.3|10845.3|10848.1|10847.4|10845|10844.2|412
1618909500000|2021-04-20 09:05:00|10846.2|10845.5|10847.8|10847.1|10849.5|10848.6|10846.1|10845.2|323
1618909800000|2021-04-20 09:10:00|10847.9|10847.2|10847.5|10846.8|10849.3|10848.4|10846.3|10845.3|286
1618910100000|2021-04-20 09:15:00|10847.3|10846.6|10848.3|10847.6|10849.7|10849|10846.7|10846|287
1618910400000|2021-04-20 09:20:00|10848.2|10847.5|10847.2|10846.5|10848.5|10847.8|10845.1|10844.4|261
1618910700000|2021-04-20 09:25:00|10847.1|10846.4|10843.9|10843.2|10847.7|10847|10843.8|10843|433
1618911000000|2021-04-20 09:30:00|10843.7|10843|10847.8|10847.1|10848.1|10847.4|10843.4|10842.5|462
1618911300000|2021-04-20 09:35:00|10847.7|10847|10848.1|10847.4|10848.9|10848.2|10846.3|10845.6|313
1618911600000|2021-04-20 09:40:00|10848.2|10847.5|10848.9|10848.2|10849.6|10848.8|10844.2|10843.2|451
1618911900000|2021-04-20 09:45:00|10848.8|10847.9|10849.3|10848.6|10852.5|10851.6|10848.8|10847.9|469
1618912200000|2021-04-20 09:50:00|10849.4|10848.7|10850.6|10849.9|10850.8|10850|10849|10848.3|278
1618912500000|2021-04-20 09:55:00|10850.5|10849.8|10846.6|10845.9|10850.8|10849.9|10845.9|10845|403
1618912800000|2021-04-20 10:00:00|10846.5|10845.8|10843.9|10843.2|10846.8|10846.1|10843.6|10842.7|357
1618913100000|2021-04-20 10:05:00|10844|10843.3|10842|10841.3|10844.5|10843.7|10840.6|10839.9|409
1618913400000|2021-04-20 10:10:00|10841.9|10841.2|10843|10842.3|10843.5|10842.5|10839.2|10838.3|389
1618913700000|2021-04-20 10:15:00|10842.9|10842.2|10836.7|10836|10843|10842.2|10836.2|10835.4|425
1618914000000|2021-04-20 10:20:00|10836.8|10836.1|10839.3|10838.6|10840.1|10839.2|10835.5|10834.8|363
1618914300000|2021-04-20 10:25:00|10839.4|10838.7|10840.5|10839.8|10841|10840.3|10838.7|10838|343
1618914600000|2021-04-20 10:30:00|10840.4|10839.7|10841.7|10841|10843|10842.3|10840.1|10839.4|307
1618914900000|2021-04-20 10:35:00|10841.8|10841.1|10843.4|10842.7|10843.5|10842.8|10840.9|10840.2|308
1618915200000|2021-04-20 10:40:00|10843.5|10842.8|10838.4|10837.7|10843.5|10842.8|10837.9|10837.2|409
1618915500000|2021-04-20 10:45:00|10838.3|10837.6|10840|10839.3|10840.2|10839.3|10837.5|10836.7|365
1618915800000|2021-04-20 10:50:00|10840.1|10839.1|10842.6|10841.6|10842.7|10841.9|10839.6|10838.9|406
1618916100000|2021-04-20 10:55:00|10842.7|10841.7|10841|10840|10842.9|10842|10839.6|10838.9|338
1618916400000|2021-04-20 11:00:00|10840.9|10839.9|10837.6|10836.6|10841.1|10840.4|10835.5|10834.8|438
1618916700000|2021-04-20 11:05:00|10837.3|10836.5|10836.8|10836.1|10839.3|10838.5|10836.2|10835.5|390
1618917000000|2021-04-20 11:10:00|10836.9|10836.2|10834.1|10833.4|10837.8|10836.9|10834.1|10833.4|284
1618917300000|2021-04-20 11:15:00|10834.2|10833.5|10834|10833.3|10834.4|10833.7|10832.3|10831.6|355
1618917600000|2021-04-20 11:20:00|10834.1|10833.4|10835.2|10834.5|10835.7|10835|10833|10832.3|352
1618917900000|2021-04-20 11:25:00|10835.1|10834.4|10835.3|10834.6|10835.9|10835|10833.1|10832.4|290
1618918200000|2021-04-20 11:30:00|10835.1|10834.4|10839.2|10838.5|10839.4|10838.7|10835.1|10834.4|264
1618918500000|2021-04-20 11:35:00|10839.3|10838.6|10840.1|10839.4|10840.3|10839.5|10837.8|10837.1|222
1618918800000|2021-04-20 11:40:00|10839.9|10839.2|10839|10838.3|10840.2|10839.5|10838.7|10838|190
1618919100000|2021-04-20 11:45:00|10839.2|10838.5|10836.1|10835.4|10839.6|10838.9|10836.1|10835.4|247
1618919400000|2021-04-20 11:50:00|10836.2|10835.5|10838.2|10837.2|10838.4|10837.7|10836|10835.3|219
1618919700000|2021-04-20 11:55:00|10838|10837.3|10841.5|10840.8|10842.9|10842.2|10838|10837.3|342
1618920000000|2021-04-20 12:00:00|10841.6|10840.9|10839.2|10838.5|10842.3|10841.6|10839|10838.1|327
1618920300000|2021-04-20 12:05:00|10839.3|10838.6|10840.5|10839.5|10841|10840.2|10838.7|10838|224
1618920600000|2021-04-20 12:10:00|10840.6|10839.6|10840.8|10840.1|10843.4|10842.7|10840.3|10839.4|256
1618920900000|2021-04-20 12:15:00|10840.7|10840|10841.1|10840.4|10841.6|10840.8|10839.7|10838.7|294
1618921200000|2021-04-20 12:20:00|10840.5|10839.8|10842.4|10841.7|10842.6|10841.9|10836.7|10835.9|456
1618921500000|2021-04-20 12:25:00|10842.3|10841.6|10844.5|10843.8|10844.9|10844.2|10842|10841.3|332
1618921800000|2021-04-20 12:30:00|10844.6|10843.9|10848|10847.3|10848.3|10847.5|10843.8|10843.1|510
1618922100000|2021-04-20 12:35:00|10848.2|10847.5|10847.9|10847.2|10848.6|10847.9|10846.2|10845.2|389
1618922400000|2021-04-20 12:40:00|10848|10847|10847.5|10846.8|10851.8|10851|10847.2|10846.5|506
1618922700000|2021-04-20 12:45:00|10847.4|10846.7|10844.9|10844.2|10848|10847.3|10844.9|10844.2|386
1618923000000|2021-04-20 12:50:00|10845|10844.3|10843.6|10842.9|10845.6|10844.9|10843.6|10842.9|407
1618923300000|2021-04-20 12:55:00|10843.7|10843|10845.5|10844.8|10846.8|10846.1|10842.8|10842.1|365
1618923600000|2021-04-20 13:00:00|10845.6|10844.9|10846.5|10845.5|10847.5|10846.8|10843.6|10842.9|464
1618923900000|2021-04-20 13:05:00|10846.4|10845.4|10846.2|10845.5|10850.3|10849.5|10845.9|10845.2|587
1618924200000|2021-04-20 13:10:00|10846.3|10845.6|10845.9|10845.2|10847.7|10847|10845.4|10844.7|396
1618924500000|2021-04-20 13:15:00|10846.1|10845.4|10848|10847.3|10848.1|10847.4|10845.8|10845.1|326
1618924800000|2021-04-20 13:20:00|10848.2|10847.5|10846.3|10845.6|10848.5|10847.7|10845.3|10844.6|302
1618925100000|2021-04-20 13:25:00|10846.4|10845.7|10843|10842.3|10847.7|10847|10843|10842.3|371
1618925400000|2021-04-20 13:30:00|10843.1|10842.4|10841.5|10840.5|10843.9|10843.1|10840.1|10839.4|439
1618925700000|2021-04-20 13:35:00|10841.6|10840.6|10838.3|10837.6|10842.4|10841.5|10837.6|10836.9|368
1618926000000|2021-04-20 13:40:00|10838.2|10837.5|10833.3|10832.6|10838.9|10838.2|10833.2|10832.5|346
1618926300000|2021-04-20 13:45:00|10833.2|10832.5|10829.8|10828.8|10834.7|10834|10828.4|10827.7|421
1618926600000|2021-04-20 13:50:00|10829.4|10828.7|10828.2|10827.5|10829.9|10829.2|10825.6|10824.9|501
1618926900000|2021-04-20 13:55:00|10828.1|10827.4|10828.9|10828.2|10830.7|10829.9|10825.2|10824.4|522
1618927200000|2021-04-20 14:00:00|10829.2|10828.5|10827.8|10827.1|10831.4|10830.6|10826.7|10826|598
1618927500000|2021-04-20 14:05:00|10827.7|10827|10827.1|10826.4|10829.3|10828.6|10826.2|10825.5|459
1618927800000|2021-04-20 14:10:00|10827.2|10826.5|10824.5|10823.5|10827.8|10827.1|10823.3|10822.4|451
1618928100000|2021-04-20 14:15:00|10824.6|10823.6|10823.5|10822.8|10825|10824.3|10821.1|10820.4|544
1618928400000|2021-04-20 14:20:00|10823.6|10822.9|10824.8|10824.1|10825.5|10824.8|10822.8|10822.1|454
1618928700000|2021-04-20 14:25:00|10824.9|10824.2|10822.2|10821.2|10825.4|10824.7|10822|10821.2|362
1618929000000|2021-04-20 14:30:00|10822.3|10821.3|10822.1|10821.4|10824.2|10823.2|10821.1|10820.4|425
1618929300000|2021-04-20 14:35:00|10822|10821.3|10817.5|10816.8|10822.3|10821.5|10816.4|10815.6|427
1618929600000|2021-04-20 14:40:00|10817.6|10816.6|10821.1|10820.4|10821.8|10821|10817.3|10816.6|500
1618929900000|2021-04-20 14:45:00|10821|10820.3|10818.9|10818.2|10821.9|10821.2|10818.9|10818.2|510
1618930200000|2021-04-20 14:50:00|10819|10818.3|10815.3|10814.6|10819.6|10818.8|10814.9|10814.2|581
1618930500000|2021-04-20 14:55:00|10815.2|10814.5|10813.1|10812.4|10816.9|10816.1|10810.9|10810.1|680
1618930800000|2021-04-20 15:00:00|10813.2|10812.5|10813.4|10812.7|10815.1|10814.4|10811.5|10810.7|559
1618931100000|2021-04-20 15:05:00|10813.5|10812.8|10812.6|10811.9|10816|10815.3|10812.2|10811.5|427
1618931400000|2021-04-20 15:10:00|10812.7|10812|10813.4|10812.7|10814.4|10813.5|10811.8|10811|371
1618931700000|2021-04-20 15:15:00|10813.5|10812.8|10813|10812.3|10814.7|10813.9|10809.9|10809.1|414
1618932000000|2021-04-20 15:20:00|10813.1|10812.4|10811.8|10811.1|10813.7|10813|10811.1|10810.3|457
1618932300000|2021-04-20 15:25:00|10811.7|10811|10813.9|10813.2|10814|10813.3|10811.4|10810.7|388
1618932600000|2021-04-20 15:30:00|10813.6|10812.9|10807.3|10806.6|10814|10813.3|10803|10802.3|559
1618932900000|2021-04-20 15:35:00|10807.2|10806.5|10804.1|10803.4|10809.7|10808.7|10803.4|10802.6|570
1618933200000|2021-04-20 15:40:00|10804.3|10803.3|10807.5|10806.5|10808.1|10807.4|10802.9|10802.1|490
1618933500000|2021-04-20 15:45:00|10807.7|10806.7|10806.5|10805.8|10807.7|10806.9|10804.4|10803.6|478
1618933800000|2021-04-20 15:50:00|10806.4|10805.7|10807.3|10806.3|10809.5|10808.7|10805.6|10804.8|407
1618934100000|2021-04-20 15:55:00|10807.4|10806.4|10808|10807|10809.1|10808.2|10806.2|10805.4|390
1618934400000|2021-04-20 16:00:00|10807.7|10807.1|10809.7|10809|10810.1|10809.2|10807.1|10806.2|406
1618934700000|2021-04-20 16:05:00|10809.8|10809.1|10808.3|10807.3|10809.9|10809.1|10807.8|10807|262
1618935000000|2021-04-20 16:10:00|10808.4|10807.4|10807.6|10806.6|10809.4|10808.6|10807.2|10806.3|301
1618935300000|2021-04-20 16:15:00|10807.5|10806.5|10808.8|10807.8|10809.8|10809|10807.5|10806.5|284
1618935600000|2021-04-20 16:20:00|10808.9|10807.9|10808.1|10807.1|10809|10808.3|10807.4|10806.5|218
1618935900000|2021-04-20 16:25:00|10808.2|10807.2|10807.7|10806.7|10808.4|10807.5|10806.6|10805.9|254
1618936200000|2021-04-20 16:30:00|10807.6|10806.9|10810.2|10809.2|10810.2|10809.3|10807.6|10806.9|244
1618936500000|2021-04-20 16:35:00|10810.1|10809.1|10814.1|10813.1|10814.1|10813.4|10810.1|10809.1|386
1618936800000|2021-04-20 16:40:00|10814|10813.3|10814.5|10813.5|10815.5|10814.8|10813.4|10812.5|315
1618937100000|2021-04-20 16:45:00|10814.6|10813.8|10813.4|10812.7|10814.7|10813.9|10813.2|10812.3|246
1618937400000|2021-04-20 16:50:00|10813.3|10812.6|10812.7|10811.7|10813.9|10813.2|10811.4|10810.6|235
1618937700000|2021-04-20 16:55:00|10812.6|10811.6|10813.4|10812.7|10814|10813.3|10811.8|10811.1|260
1618938000000|2021-04-20 17:00:00|10813.5|10812.5|10810.8|10810.1|10813.8|10812.9|10810.6|10809.9|260
1618938300000|2021-04-20 17:05:00|10810.7|10810|10812|10811.3|10812.2|10811.4|10810.7|10810|141
1618938600000|2021-04-20 17:10:00|10811.9|10811.2|10812.1|10811.4|10813.3|10812.6|10811.4|10810.5|134
1618938900000|2021-04-20 17:15:00|10812|10811.3|10811.9|10811.2|10812.2|10811.4|10811.2|10810.2|155
1618939200000|2021-04-20 17:20:00|10812|10811.3|10814.5|10813.8|10814.8|10813.9|10811.6|10810.7|224
1618939500000|2021-04-20 17:25:00|10814.3|10813.6|10812.9|10812.2|10814.7|10813.9|10811.7|10810.8|230
1618939800000|2021-04-20 17:30:00|10813.1|10812.4|10812.7|10811.7|10813.7|10813|10812.4|10811.6|171
1618940100000|2021-04-20 17:35:00|10812.6|10811.6|10812.7|10812|10812.9|10812.1|10811.9|10811.1|137
1618940400000|2021-04-20 17:40:00|10812.8|10812.1|10814.7|10814|10815.3|10814.6|10812.8|10812.1|169
1618940700000|2021-04-20 17:45:00|10814.6|10813.9|10814.6|10813.9|10815.4|10814.6|10814.2|10813.3|156
1618941000000|2021-04-20 17:50:00|10814.5|10813.8|10814.1|10813.4|10814.8|10814|10813.7|10812.9|155
1618941300000|2021-04-20 17:55:00|10814.2|10813.5|10814.3|10813.3|10815.5|10814.8|10813.6|10812.7|173
1618941600000|2021-04-20 18:00:00|10814.2|10813.2|10813.7|10813|10814.5|10813.7|10813.2|10812.3|182
1618941900000|2021-04-20 18:05:00|10813.8|10813.1|10813.8|10813.1|10814.3|10813.6|10813.3|10812.6|166
1618942200000|2021-04-20 18:10:00|10813.7|10813|10814.8|10814.1|10814.9|10814.2|10813.7|10813|136
1618942500000|2021-04-20 18:15:00|10815.1|10814|10814.1|10813.1|10815.1|10814.3|10813.5|10812.8|156
1618942800000|2021-04-20 18:20:00|10814.2|10813.4|10815.3|10814.3|10815.7|10814.8|10814.1|10813.3|138
1618943100000|2021-04-20 18:25:00|10815.4|10814.4|10814.4|10813.7|10815.4|10814.6|10814.2|10813.5|156
1618943400000|2021-04-20 18:30:00|10814.5|10813.8|10814.6|10813.6|10815.2|10814.2|10813.2|10812.4|225
1618943700000|2021-04-20 18:35:00|10814.5|10813.5|10813.7|10813|10814.6|10813.7|10813.6|10812.8|109
1618944000000|2021-04-20 18:40:00|10813.8|10813.1|10813.9|10813.2|10814.5|10813.8|10813.1|10812.4|168
1618944300000|2021-04-20 18:45:00|10814|10813.3|10813.4|10812.7|10814.4|10813.7|10813|10812.3|101
1618944600000|2021-04-20 18:50:00|10813.5|10812.8|10812.2|10811.5|10813.7|10813|10812.2|10811.5|141
1618944900000|2021-04-20 18:55:00|10812.3|10811.6|10811.3|10810.6|10813.5|10812.6|10811.3|10810.4|229
1618945200000|2021-04-20 19:00:00|10811.4|10810.7|10811.6|10810.9|10811.8|10811.1|10810.6|10809.9|272
1618945500000|2021-04-20 19:05:00|10811.5|10810.8|10809.4|10808.7|10811.6|10810.9|10809.3|10808.6|156
1618945800000|2021-04-20 19:10:00|10809.3|10808.6|10809.4|10808.4|10810|10809.3|10808.5|10807.6|163
1618946100000|2021-04-20 19:15:00|10809.3|10808.7|10810.7|10810|10811.1|10810.4|10809.3|10808.4|142
1618946400000|2021-04-20 19:20:00|10810.8|10810.1|10809.5|10808.8|10811.2|10810.5|10809.5|10808.8|136
1618946700000|2021-04-20 19:25:00|10809.6|10808.9|10807.1|10806.1|10809.7|10809|10806.8|10806.1|217
1618947000000|2021-04-20 19:30:00|10807.2|10806.2|10807|10806.3|10807.3|10806.6|10806.8|10806.1|68
1618947300000|2021-04-20 19:35:00|10807.1|10806.4|10806.9|10806.2|10808.2|10807.5|10806.7|10806|80
1618947600000|2021-04-20 19:40:00|10807|10806.3|10806.9|10806.2|10807.2|10806.4|10806.5|10805.8|117
1618947900000|2021-04-20 19:45:00|10807|10806.3|10807.1|10806.4|10807.4|10806.5|10806.5|10805.8|83
1618948200000|2021-04-20 19:50:00|10807.2|10806.5|10805.8|10805.1|10807.6|10806.8|10805.7|10805|142
1618948500000|2021-04-20 19:55:00|10805.7|10805|10808.2|10807.5|10808.9|10808.2|10805.4|10804.7|213
1618948800000|2021-04-20 20:00:00|10808.3|10807.6|10811.3|10810.3|10811.5|10810.7|10808.3|10807.6|293
1618949100000|2021-04-20 20:05:00|10811.2|10810.2|10810.7|10809.7|10811.4|10810.5|10810.5|10809.7|153
1618949400000|2021-04-20 20:10:00|10810.6|10809.6|10809.4|10808.7|10811|10810|10809.2|10808.3|116
1618949700000|2021-04-20 20:15:00|10809.3|10808.6|10809.2|10808.5|10809.7|10809|10808.7|10807.7|126
1618950000000|2021-04-20 20:20:00|10809.3|10808.3|10809.7|10809|10809.9|10809.1|10809|10808.1|69
1618950300000|2021-04-20 20:25:00|10809.8|10809.1|10808.8|10807.8|10810.4|10809.6|10808.7|10807.7|87
1618950600000|2021-04-20 20:30:00|10808.9|10807.9|10809.9|10808.9|10810.1|10809.3|10808.4|10807.4|104
1618950900000|2021-04-20 20:35:00|10810|10809|10810.9|10809.9|10811|10810|10809.7|10808.8|159
1618951200000|2021-04-20 20:40:00|10810.6|10809.6|10810.6|10809.9|10811.1|10810.1|10809.8|10809|140
1618951500000|2021-04-20 20:45:00|10810.7|10809.6|10809.6|10808.6|10810.7|10809.7|10809|10808|227
1618951800000|2021-04-20 20:50:00|10809.5|10808.5|10809.5|10808.5|10810.3|10809.3|10809.3|10808.3|174
1618952100000|2021-04-20 20:55:00|10809.4|10808.4|10811.1|10807.6|10811.1|10808.4|10808.3|10807.2|182
1618952400000|2021-04-20 21:00:00|10812.5|10807.4|10812.9|10807.5|10815|10809|10812|10807.4|44
1618952700000|2021-04-20 21:05:00|10813|10807|10813.2|10807.7|10814.1|10808.5|10811.2|10806.3|461
1618953000000|2021-04-20 21:10:00|10813.1|10807.5|10812.9|10810.1|10813.8|10810.4|10812.1|10806.9|818
1618953300000|2021-04-20 21:15:00|10813|10810|10812.5|10808|10813.1|10810.4|10811.3|10807.2|1010
1618953600000|2021-04-20 21:20:00|10812.4|10807.8|10812.6|10810.2|10812.8|10810.3|10812.1|10807.8|1106
1618953900000|2021-04-20 21:25:00|10812.5|10810.1|10813.3|10807.3|10817.1|10812.6|10811.3|10806.5|929
1618954200000|2021-04-20 21:30:00|10813.4|10807.4|10812.7|10807.9|10813.9|10808.7|10812.2|10806.6|1247
1618954500000|2021-04-20 21:35:00|10812.5|10807.7|10809.9|10807.4|10814|10809.1|10807.5|10804.6|1226
1618954800000|2021-04-20 21:40:00|10809.7|10807.3|10809.1|10807.3|10813.4|10808.2|10808.8|10806.6|255
1618955100000|2021-04-20 21:45:00|10809|10806.9|10808.5|10806.6|10809.2|10807.5|10807.9|10806|305
1618955400000|2021-04-20 21:50:00|10808.4|10806.5|10809.3|10807.1|10810.1|10807.4|10808.4|10806.4|1007
1618955700000|2021-04-20 21:55:00|10809.2|10807|10809.4|10807.2|10810.1|10808|10809|10806.5|1082
1618956000000|2021-04-20 22:00:00|10809.3|10807.1|10808.2|10807.2|10809.5|10808.2|10807.5|10806.5|316
1618956300000|2021-04-20 22:05:00|10808.3|10807.3|10809.2|10808.2|10809.4|10808.4|10808.2|10807.2|105
1618956600000|2021-04-20 22:10:00|10809.3|10808.3|10809|10808|10809.4|10808.4|10808.8|10807.8|116
1618956900000|2021-04-20 22:15:00|10809.1|10808.1|10809.1|10808.1|10809.5|10808.5|10808.9|10807.9|124
1618957200000|2021-04-20 22:20:00|10809|10808|10809.8|10808.8|10810.2|10809.2|10809|10808|78
1618957500000|2021-04-20 22:25:00|10809.7|10808.7|10810.6|10809.6|10811.1|10810.1|10809.4|10808.4|73
1618957800000|2021-04-20 22:30:00|10810.8|10809.8|10811.8|10810.8|10812.4|10811.4|10810.2|10809.2|226
1618958100000|2021-04-20 22:35:00|10811.9|10810.9|10811.5|10810.5|10812.1|10810.9|10811|10810|190
1618958400000|2021-04-20 22:40:00|10811.6|10810.6|10813|10812|10813.2|10812.2|10811.3|10810.3|91
1618958700000|2021-04-20 22:45:00|10813.1|10812.1|10811.5|10810.5|10813.1|10812.1|10811.2|10810.3|88
1618959000000|2021-04-20 22:50:00|10811.4|10810.4|10811.7|10810.7|10813.2|10812.2|10811.4|10810.4|131
1618959300000|2021-04-20 22:55:00|10811.8|10810.8|10811.7|10810.7|10811.9|10810.9|10811.2|10810.3|72
1618959600000|2021-04-20 23:00:00|10811.5|10810.8|10811.3|10810.3|10811.8|10811|10810.8|10809.8|127
1618959900000|2021-04-20 23:05:00|10811.4|10810.4|10808.8|10807.8|10811.4|10810.4|10808.6|10807.7|133
1618960200000|2021-04-20 23:10:00|10808.7|10808|10809.5|10808.5|10810.2|10809.3|10808.6|10807.9|113
1618960500000|2021-04-20 23:15:00|10809.3|10808.6|10808.7|10808|10809.8|10809.1|10808.7|10808|106
1618960800000|2021-04-20 23:20:00|10808.8|10808.1|10810.2|10809.2|10810.2|10809.3|10808.7|10808|164
1618961100000|2021-04-20 23:25:00|10810.1|10809.1|10810.5|10809.8|10810.8|10809.9|10810|10809.1|124
1618961400000|2021-04-20 23:30:00|10810.4|10809.7|10811.3|10810.6|10812|10811|10809.9|10809|134
1618961700000|2021-04-20 23:35:00|10811.2|10810.5|10810.6|10809.9|10811.4|10810.7|10810.6|10809.9|112
1618962000000|2021-04-20 23:40:00|10810.5|10809.8|10810.4|10809.7|10810.9|10810|10810|10809.2|133
1618962300000|2021-04-20 23:45:00|10810.3|10809.6|10810.4|10809.7|10810.8|10810.1|10808.8|10808|145
1618962600000|2021-04-20 23:50:00|10810.5|10809.8|10810.3|10809.6|10810.8|10810.1|10810.1|10809.3|121
1618962900000|2021-04-20 23:55:00|10810.4|10809.7|10813.8|10813.1|10814|10813.1|10810|10809.1|303
1618963200000|2021-04-21 00:00:00|10813.7|10813|10809.4|10808.4|10815|10814.2|10809.1|10808.3|337
1618963500000|2021-04-21 00:05:00|10809.5|10808.5|10806.6|10805.9|10809.5|10808.6|10805|10804.3|350
1618963800000|2021-04-21 00:10:00|10806.5|10805.8|10806|10805|10808.2|10807.5|10805.6|10804.9|273
1618964100000|2021-04-21 00:15:00|10805.9|10804.9|10790.3|10789.6|10805.9|10805.1|10790.1|10789.1|710
1618964400000|2021-04-21 00:20:00|10790.4|10789.7|10794.3|10793.6|10795.7|10795|10788.1|10787.1|673
1618964700000|2021-04-21 00:25:00|10794.1|10793.4|10797.5|10796.5|10798.1|10797.3|10793.9|10793.2|470
1618965000000|2021-04-21 00:30:00|10797.4|10796.7|10796.8|10796.1|10797.4|10796.7|10793.2|10792.5|385
1618965300000|2021-04-21 00:35:00|10796.9|10796.2|10797.6|10796.9|10799.5|10798.8|10796.6|10795.9|332
1618965600000|2021-04-21 00:40:00|10797.3|10796.6|10796.8|10796.1|10797.7|10797|10794.9|10794.2|359
1618965900000|2021-04-21 00:45:00|10796.7|10796|10799.5|10798.5|10800.1|10799.2|10793.5|10792.8|428
1618966200000|2021-04-21 00:50:00|10799.4|10798.4|10805.9|10804.9|10807.6|10806.7|10799.4|10798.4|635
1618966500000|2021-04-21 00:55:00|10805.7|10804.7|10809.3|10808.6|10810.8|10810|10805.5|10804.6|564
1618966800000|2021-04-21 01:00:00|10809.2|10808.5|10807.6|10806.9|10810.4|10809.7|10807.4|10806.7|415
1618967100000|2021-04-21 01:05:00|10807.5|10806.8|10805.6|10804.9|10808.2|10807.5|10805.3|10804.6|362
1618967400000|2021-04-21 01:10:00|10805.7|10805|10808.3|10807.3|10808.3|10807.6|10805.2|10804.3|295
1618967700000|2021-04-21 01:15:00|10808.2|10807.2|10810.6|10809.9|10811.4|10810.5|10807.1|10806.4|325
1618968000000|2021-04-21 01:20:00|10810.5|10809.8|10805.8|10805.1|10810.6|10809.9|10805.1|10804.2|234
1618968300000|2021-04-21 01:25:00|10805.7|10805|10799.5|10798.5|10806.7|10806|10797.7|10796.7|461
1618968600000|2021-04-21 01:30:00|10799.6|10798.6|10795.2|10794.2|10799.6|10798.9|10794.2|10793.5|607
1618968900000|2021-04-21 01:35:00|10795.3|10794.3|10795.1|10794.4|10798.7|10797.8|10795.1|10794.3|489
1618969200000|2021-04-21 01:40:00|10795.2|10794.5|10793.3|10792.3|10795.5|10794.8|10791.4|10790.5|308
1618969500000|2021-04-21 01:45:00|10793.4|10792.4|10795.7|10794.7|10796|10795.1|10792|10791.2|314
1618969800000|2021-04-21 01:50:00|10795.6|10794.9|10794.4|10793.7|10796|10795.1|10792.8|10791.9|340
1618970100000|2021-04-21 01:55:00|10794.3|10793.6|10794.4|10793.4|10796.4|10795.5|10793.6|10792.9|356
1618970400000|2021-04-21 02:00:00|10794.5|10793.5|10793.3|10792.6|10796|10795.1|10793.1|10792.4|384
1618970700000|2021-04-21 02:05:00|10793.5|10792.5|10791.9|10791.2|10794.3|10793.4|10788.5|10787.8|387
1618971000000|2021-04-21 02:10:00|10791.8|10791.1|10792.1|10791.4|10792.8|10792|10789.8|10789|368
1618971300000|2021-04-21 02:15:00|10792.3|10791.6|10795|10794.3|10795.6|10794.9|10791.7|10790.9|254
1618971600000|2021-04-21 02:20:00|10795.1|10794.4|10798.3|10797.6|10798.7|10798|10795.1|10794.4|323
1618971900000|2021-04-21 02:25:00|10798.2|10797.5|10798.2|10797.5|10798.9|10798.1|10797.1|10796.4|181
1618972200000|2021-04-21 02:30:00|10798.1|10797.4|10796.1|10795.1|10798.1|10797.4|10795|10794.3|172
1618972500000|2021-04-21 02:35:00|10796.2|10795.5|10793.6|10792.9|10796.3|10795.6|10793|10792.3|216
1618972800000|2021-04-21 02:40:00|10793.7|10793|10794.7|10793.7|10795.9|10795.1|10793.3|10792.6|237
1618973100000|2021-04-21 02:45:00|10794.8|10793.8|10793.4|10792.7|10795.5|10794.7|10793.3|10792.5|194
1618973400000|2021-04-21 02:50:00|10793.5|10792.8|10793.2|10792.5|10793.5|10792.8|10791.7|10790.9|201
1618973700000|2021-04-21 02:55:00|10793.4|10792.7|10794.9|10794.2|10795.4|10794.5|10792.4|10791.5|198
1618974000000|2021-04-21 03:00:00|10795.1|10794.1|10795|10794|10795.7|10794.8|10794.4|10793.5|152
1618974300000|2021-04-21 03:05:00|10794.9|10794.2|10797.2|10796.5|10797.7|10797|10794.8|10794|182
1618974600000|2021-04-21 03:10:00|10797.1|10796.4|10797.3|10796.6|10798.1|10797.3|10796.1|10795.4|184
1618974900000|2021-04-21 03:15:00|10797.4|10796.7|10796.5|10795.8|10797.5|10796.8|10796.4|10795.6|122
1618975200000|2021-04-21 03:20:00|10796.6|10795.6|10797|10796.3|10797.8|10796.9|10796.4|10795.6|156
1618975500000|2021-04-21 03:25:00|10796.9|10796.2|10798.7|10798|10798.7|10798|10796.9|10796.2|122
1618975800000|2021-04-21 03:30:00|10798.5|10797.8|10797.6|10796.9|10798.6|10797.8|10796.9|10796|146
1618976100000|2021-04-21 03:35:00|10797.7|10797|10797.8|10797.1|10798.8|10798.1|10797.5|10796.8|165
1618976400000|2021-04-21 03:40:00|10797.9|10797.2|10797.5|10796.8|10797.9|10797.2|10797.1|10796.2|170
1618976700000|2021-04-21 03:45:00|10797.6|10796.9|10798.5|10797.5|10798.7|10798|10797.2|10796.5|162
1618977000000|2021-04-21 03:50:00|10798.4|10797.7|10798.2|10797.5|10798.8|10798.1|10797.4|10796.7|133
1618977300000|2021-04-21 03:55:00|10798.1|10797.4|10798.3|10797.6|10799.6|10798.9|10797.9|10797.2|105
1618977600000|2021-04-21 04:00:00|10798.4|10797.7|10798.8|10798.1|10799|10798.1|10797.6|10796.8|102
1618977900000|2021-04-21 04:05:00|10798.7|10798|10802.5|10801.5|10803|10802.2|10798.7|10798|330
1618978200000|2021-04-21 04:10:00|10803.5|10802.5|10805.1|10804.4|10805.6|10804.9|10803.5|10802.5|265
1618978500000|2021-04-21 04:15:00|10805|10804.3|10804.6|10803.9|10805.6|10804.9|10804.3|10803.6|131
1618978800000|2021-04-21 04:20:00|10804.5|10803.8|10804.6|10803.9|10805.5|10804.8|10804.4|10803.6|158
1618979100000|2021-04-21 04:25:00|10804.5|10803.8|10806.3|10805.6|10806.7|10805.9|10804.4|10803.7|220
1618979400000|2021-04-21 04:30:00|10806.1|10805.4|10806.5|10805.8|10806.5|10805.8|10805|10804.2|196
1618979700000|2021-04-21 04:35:00|10806.4|10805.7|10808.6|10807.9|10810.7|10810|10806.2|10805.3|222
1618980000000|2021-04-21 04:40:00|10808.7|10808|10811.6|10810.9|10811.6|10810.9|10808|10807.2|269
1618980300000|2021-04-21 04:45:00|10811.5|10810.8|10808.3|10807.6|10811.9|10811|10808.2|10807.3|246
1618980600000|2021-04-21 04:50:00|10808.1|10807.4|10807.1|10806.4|10808.2|10807.5|10806.8|10806|186
1618980900000|2021-04-21 04:55:00|10807|10806.3|10806.2|10805.5|10807.2|10806.5|10806|10805|180
1618981200000|2021-04-21 05:00:00|10806.4|10805.4|10805.6|10804.9|10806.5|10805.7|10804.4|10803.6|248
1618981500000|2021-04-21 05:05:00|10805.7|10805|10804.7|10803.7|10808.3|10807.4|10804.5|10803.6|213
1618981800000|2021-04-21 05:10:00|10804.5|10803.8|10802.7|10801.7|10804.8|10804.1|10802.3|10801.5|218
1618982100000|2021-04-21 05:15:00|10802.6|10801.9|10800.9|10800.2|10802.7|10802|10800.6|10799.9|220
1618982400000|2021-04-21 05:20:00|10800.8|10800.1|10802.1|10801.4|10802.2|10801.5|10800|10799.2|149
1618982700000|2021-04-21 05:25:00|10802.4|10801.7|10802.5|10801.8|10804.7|10804|10802.3|10801.6|189
1618983000000|2021-04-21 05:30:00|10802.6|10801.9|10801.6|10800.9|10802.6|10801.9|10801.3|10800.5|122
1618983300000|2021-04-21 05:35:00|10801.8|10801.1|10799.4|10798.4|10802|10801.3|10799.3|10798.3|152
1618983600000|2021-04-21 05:40:00|10799.5|10798.5|10799.6|10798.9|10800.9|10800.2|10798.9|10798|242
1618983900000|2021-04-21 05:45:00|10799.5|10798.8|10798|10797.3|10799.5|10798.8|10797.9|10797.1|140
1618984200000|2021-04-21 05:50:00|10797.9|10797.2|10801.7|10801|10803.1|10802.4|10797|10796|320
1618984500000|2021-04-21 05:55:00|10801.6|10800.9|10800.8|10799.8|10802.3|10801.6|10800.5|10799.7|151
1618984800000|2021-04-21 06:00:00|10800.4|10799.4|10804.3|10803.6|10804.5|10803.7|10800.4|10799.4|393
1618985100000|2021-04-21 06:05:00|10804.4|10803.7|10798.8|10798.1|10804.5|10803.8|10798.6|10797.9|334
1618985400000|2021-04-21 06:10:00|10798.9|10798.2|10797.1|10796.4|10799.4|10798.5|10795.6|10794.7|384
1618985700000|2021-04-21 06:15:00|10797.2|10796.5|10802.1|10801.1|10802.3|10801.5|10797.1|10796.4|309
1618986000000|2021-04-21 06:20:00|10802.4|10801.4|10802|10801.3|10803.7|10802.9|10801.6|10800.9|253
1618986300000|2021-04-21 06:25:00|10802.2|10801.5|10804.2|10803.5|10805.9|10805.1|10802.2|10801.5|308
1618986600000|2021-04-21 06:30:00|10804|10803.3|10802.6|10801.9|10804.3|10803.5|10801.3|10800.4|210
1618986900000|2021-04-21 06:35:00|10802.5|10801.8|10801.1|10800.1|10802.6|10801.9|10800.9|10800|248
1618987200000|2021-04-21 06:40:00|10800.8|10799.7|10801.7|10800.7|10801.7|10800.8|10798.6|10797.6|345
1618987500000|2021-04-21 06:45:00|10801.6|10800.6|10802.6|10801.9|10804.4|10803.5|10800.8|10800|295
1618987800000|2021-04-21 06:50:00|10802.7|10801.7|10802.4|10801.7|10802.8|10802|10801|10800.3|172
1618988100000|2021-04-21 06:55:00|10802.5|10801.8|10802.9|10802.2|10804.3|10803.6|10802.2|10801.5|262
1618988400000|2021-04-21 07:00:00|10803|10802.3|10807.1|10806.4|10808.2|10807.5|10802.6|10801.9|500
1618988700000|2021-04-21 07:05:00|10807|10806.3|10804.1|10803.4|10808.5|10807.7|10803.7|10802.7|517
1618989000000|2021-04-21 07:10:00|10803.9|10803.2|10802.6|10801.9|10806.3|10805.6|10801.9|10801|378
1618989300000|2021-04-21 07:15:00|10802.5|10801.8|10803.1|10802.4|10804|10803.3|10801.2|10800.5|273
1618989600000|2021-04-21 07:20:00|10803|10802.3|10808|10807.3|10808|10807.3|10802.5|10801.8|328
1618989900000|2021-04-21 07:25:00|10808.1|10807.4|10809.6|10808.9|10809.7|10809|10805.9|10805.2|409
1618990200000|2021-04-21 07:30:00|10809.5|10808.8|10806.7|10805.7|10810.2|10809.5|10806|10805.3|409
1618990500000|2021-04-21 07:35:00|10806.5|10805.8|10814.9|10814.2|10818|10817|10806.3|10805.6|602
1618990800000|2021-04-21 07:40:00|10815.4|10814.7|10820.6|10819.6|10821|10820|10815.1|10814.4|666
1618991100000|2021-04-21 07:45:00|10821.1|10820.4|10827.8|10826.8|10828.7|10827.9|10821|10820|697
1618991400000|2021-04-21 07:50:00|10827.7|10826.7|10824.2|10823.5|10827.7|10826.9|10823.6|10822.7|418
1618991700000|2021-04-21 07:55:00|10824.1|10823.4|10822.9|10822.2|10826.6|10825.9|10821.9|10821.2|428
1618992000000|2021-04-21 08:00:00|10823|10822.3|10821.7|10821|10824.7|10824|10821.7|10820.9|431
1618992300000|2021-04-21 08:05:00|10821.8|10821.1|10824.5|10823.8|10824.8|10824.1|10821|10820.1|428
1618992600000|2021-04-21 08:10:00|10824.6|10823.9|10824.1|10823.4|10826.9|10826.2|10822.8|10822.1|338
1618992900000|2021-04-21 08:15:00|10824.2|10823.5|10823|10822.3|10825.3|10824.6|10822.9|10822.2|363
1618993200000|2021-04-21 08:20:00|10823.1|10822.4|10823.2|10822.5|10825.7|10824.9|10822.5|10821.7|289
1618993500000|2021-04-21 08:25:00|10823.1|10822.4|10821.3|10820.6|10824|10823.3|10821.1|10820.4|294
1618993800000|2021-04-21 08:30:00|10821.4|10820.7|10819.5|10818.8|10822.1|10821.4|10818.9|10818|272
1618994100000|2021-04-21 08:35:00|10819.4|10818.7|10817.3|10816.6|10819.6|10818.9|10817|10816.3|312
1618994400000|2021-04-21 08:40:00|10817.2|10816.5|10817.8|10817.1|10819.3|10818.6|10816.9|10816.2|251
1618994700000|2021-04-21 08:45:00|10817.7|10817|10815.4|10814.7|10818.4|10817.7|10814.7|10814|304
1618995000000|2021-04-21 08:50:00|10815.5|10814.8|10819.6|10818.9|10819.9|10819.1|10815.4|10814.7|333
1618995300000|2021-04-21 08:55:00|10819.7|10819|10821.7|10820.7|10822.7|10822|10818.5|10817.8|304
1618995600000|2021-04-21 09:00:00|10821.6|10820.6|10819.4|10818.7|10822.5|10821.7|10819.4|10818.6|298
1618995900000|2021-04-21 09:05:00|10819.5|10818.8|10820.6|10819.9|10821.5|10820.8|10818.8|10818.1|311
1618996200000|2021-04-21 09:10:00|10820.5|10819.8|10820.2|10819.5|10820.5|10819.8|10819.1|10818.4|239
1618996500000|2021-04-21 09:15:00|10820.3|10819.6|10819.3|10818.6|10820.6|10819.9|10818.2|10817.5|188
1618996800000|2021-04-21 09:20:00|10819.1|10818.4|10819.9|10819.2|10820.4|10819.7|10816.9|10816.2|297
1618997100000|2021-04-21 09:25:00|10820.1|10819.4|10819.4|10818.7|10821.1|10820.3|10819|10818.3|219
1618997400000|2021-04-21 09:30:00|10819.1|10818.4|10820.4|10819.7|10820.6|10819.9|10817.8|10817.1|367
1618997700000|2021-04-21 09:35:00|10820.3|10819.6|10816.9|10816.2|10821.1|10820.4|10815.6|10814.9|345
1618998000000|2021-04-21 09:40:00|10816.8|10816.1|10815.7|10815|10818|10817.3|10815.1|10814.4|322
1618998300000|2021-04-21 09:45:00|10815.6|10814.9|10817.8|10816.8|10818.7|10817.7|10815.6|10814.9|428
1618998600000|2021-04-21 09:50:00|10818|10817|10811.5|10810.8|10818|10817.3|10811.2|10810.5|375
1618998900000|2021-04-21 09:55:00|10811.7|10811|10808.6|10807.6|10812.2|10811.4|10806.9|10806|409
1618999200000|2021-04-21 10:00:00|10808.7|10807.7|10809.3|10808.6|10810.3|10809.4|10807.1|10806.4|347
1618999500000|2021-04-21 10:05:00|10809.2|10808.5|10808.6|10807.9|10809.4|10808.5|10807|10806.3|316
1618999800000|2021-04-21 10:10:00|10808.7|10808|10809.2|10808.5|10810.1|10809.3|10808|10807.3|260
1619000100000|2021-04-21 10:15:00|10809.4|10808.4|10808.8|10808.1|10810.2|10809.5|10806.6|10805.9|358
1619000400000|2021-04-21 10:20:00|10808.7|10808|10808.7|10807.7|10810.2|10809.3|10807.3|10806.6|324
1619000700000|2021-04-21 10:25:00|10808.5|10807.8|10811.3|10810.6|10811.6|10810.9|10807.5|10806.8|314
1619001000000|2021-04-21 10:30:00|10811.1|10810.4|10809.3|10808.6|10811.7|10810.9|10809.2|10808.4|258
1619001300000|2021-04-21 10:35:00|10809.2|10808.5|10810.5|10809.5|10811.7|10810.7|10809.1|10808.4|277
1619001600000|2021-04-21 10:40:00|10810.6|10809.6|10812.7|10812|10813.8|10813.1|10810.4|10809.5|266
1619001900000|2021-04-21 10:45:00|10812.6|10811.9|10813|10812|10814.1|10813.3|10811|10810.2|238
1619002200000|2021-04-21 10:50:00|10813.1|10812.1|10812.4|10811.7|10814.2|10813.4|10811.6|10810.9|296
1619002500000|2021-04-21 10:55:00|10812.6|10811.9|10814.9|10813.9|10815.3|10814.4|10812.2|10811.5|233
1619002800000|2021-04-21 11:00:00|10815|10814|10815.4|10814.7|10816.2|10815.4|10813|10812.3|275
1619003100000|2021-04-21 11:05:00|10815.2|10814.5|10814.8|10814.1|10817.4|10816.6|10814.8|10814.1|234
1619003400000|2021-04-21 11:10:00|10814.9|10814.2|10812.9|10812.2|10815.2|10814.5|10811.9|10811.2|252
1619003700000|2021-04-21 11:15:00|10813|10812.3|10813.9|10813.2|10813.9|10813.2|10811.8|10811.1|272
1619004000000|2021-04-21 11:20:00|10813.8|10813.1|10813.8|10813.1|10814.1|10813.4|10813|10812.3|202
1619004300000|2021-04-21 11:25:00|10813.9|10813.2|10814.6|10813.9|10814.7|10814|10813.3|10812.6|147
1619004600000|2021-04-21 11:30:00|10814.5|10813.8|10812.6|10811.9|10814.6|10813.8|10812|10811.3|217
1619004900000|2021-04-21 11:35:00|10812.5|10811.8|10809.4|10808.7|10813|10812.3|10807.9|10807.1|224
1619005200000|2021-04-21 11:40:00|10809.8|10809.1|10810.5|10809.8|10811.6|10810.9|10808.1|10807.4|293
1619005500000|2021-04-21 11:45:00|10810.6|10809.9|10810.2|10809.5|10810.6|10809.9|10809.2|10808.5|206
1619005800000|2021-04-21 11:50:00|10810.3|10809.6|10810.7|10810|10812.4|10811.7|10809.3|10808.6|297
1619006100000|2021-04-21 11:55:00|10810.6|10809.9|10813.1|10812.4|10813.2|10812.5|10810.6|10809.9|176
1619006400000|2021-04-21 12:00:00|10813.2|10812.5|10811.1|10810.4|10813.8|10813.1|10808.6|10807.9|303
1619006700000|2021-04-21 12:05:00|10811.2|10810.5|10808.9|10808.2|10811.9|10811.1|10808.9|10808.2|183
1619007000000|2021-04-21 12:10:00|10809|10808.3|10810.5|10809.8|10810.8|10810.1|10808.4|10807.7|264
1619007300000|2021-04-21 12:15:00|10810.6|10809.6|10810.5|10809.8|10811.6|10810.9|10809.4|10808.7|238
1619007600000|2021-04-21 12:20:00|10810.4|10809.7|10804.5|10803.8|10810.6|10809.9|10803.7|10803|287
1619007900000|2021-04-21 12:25:00|10804.7|10803.7|10805.8|10805.1|10806.4|10805.7|10803.4|10802.6|352
1619008200000|2021-04-21 12:30:00|10805.7|10805|10802.9|10802.2|10806.3|10805.5|10802.1|10801.4|380
1619008500000|2021-04-21 12:35:00|10803.1|10802.1|10803.8|10803.1|10805|10804.3|10798.1|10797.1|572
1619008800000|2021-04-21 12:40:00|10803.7|10803|10802.6|10801.6|10804.6|10803.8|10801|10800.1|403
1619009100000|2021-04-21 12:45:00|10802.4|10801.7|10805.4|10804.7|10806.7|10805.9|10802.4|10801.7|412
1619009400000|2021-04-21 12:50:00|10805.8|10805.1|10805.9|10805.2|10806.7|10806|10804.2|10803.5|332
1619009700000|2021-04-21 12:55:00|10805.7|10805|10805.9|10805.2|10807.3|10806.6|10804.5|10803.8|318
1619010000000|2021-04-21 13:00:00|10805.8|10805.1|10801.7|10800.7|10806.7|10806|10799.9|10799.2|377
1619010300000|2021-04-21 13:05:00|10801.6|10800.6|10803.2|10802.2|10804|10803.1|10798.2|10797.5|421
1619010600000|2021-04-21 13:10:00|10803.3|10802.3|10805.6|10804.9|10807.3|10806.6|10803.2|10802.2|314
1619010900000|2021-04-21 13:15:00|10805.5|10804.8|10803.5|10802.8|10806.8|10806|10802|10801.2|375
1619011200000|2021-04-21 13:20:00|10803.3|10802.6|10804.4|10803.7|10804.7|10804|10802.3|10801.5|352
1619011500000|2021-04-21 13:25:00|10804.2|10803.5|10805.5|10804.8|10805.5|10804.8|10801.4|10800.7|293
1619011800000|2021-04-21 13:30:00|10805.6|10804.6|10803.7|10803|10807.8|10807.1|10800.7|10800|400
1619012100000|2021-04-21 13:35:00|10803.6|10802.9|10804.9|10804.2|10806.7|10806|10803.6|10802.9|459
1619012400000|2021-04-21 13:40:00|10805.1|10804.4|10803.7|10803|10806.9|10806|10803.4|10802.7|438
1619012700000|2021-04-21 13:45:00|10803.6|10802.9|10808.9|10808.2|10809.3|10808.6|10802.5|10801.8|513
1619013000000|2021-04-21 13:50:00|10808.8|10808.1|10811.4|10810.7|10812.1|10811.2|10807.2|10806.5|554
1619013300000|2021-04-21 13:55:00|10811.3|10810.6|10806.9|10806.2|10812.5|10811.7|10806.8|10806.1|422
1619013600000|2021-04-21 14:00:00|10807.1|10806.4|10811.8|10811.1|10814.3|10813.4|10807.1|10806.4|673
1619013900000|2021-04-21 14:05:00|10811.9|10811.2|10814|10813.3|10815.2|10814.5|10811.2|10810.5|444
1619014200000|2021-04-21 14:10:00|10814.1|10813.4|10819.3|10818.6|10820.1|10819.4|10813.6|10812.9|507
1619014500000|2021-04-21 14:15:00|10819.1|10818.4|10814.8|10814.1|10819.2|10818.5|10814.6|10813.7|482
1619014800000|2021-04-21 14:20:00|10814.7|10814|10814.5|10813.8|10815.4|10814.6|10813.6|10812.9|464
1619015100000|2021-04-21 14:25:00|10814.4|10813.7|10812.7|10811.7|10816.2|10815.5|10811.4|10810.7|524
1619015400000|2021-04-21 14:30:00|10812.5|10811.8|10815.5|10814.8|10818.2|10817.4|10812.3|10811.6|510
1619015700000|2021-04-21 14:35:00|10815.4|10814.7|10817.2|10816.5|10817.7|10817|10815.3|10814.6|344
1619016000000|2021-04-21 14:40:00|10817.3|10816.6|10818.6|10817.9|10818.7|10818|10816|10815.2|311
1619016300000|2021-04-21 14:45:00|10818.5|10817.8|10816.2|10815.5|10819.2|10818.5|10815.3|10814.6|441
1619016600000|2021-04-21 14:50:00|10816.3|10815.6|10814.8|10814.1|10818.7|10818|10813.2|10812.5|488
1619016900000|2021-04-21 14:55:00|10814.7|10814|10816.4|10815.7|10818.2|10817.5|10814.7|10814|473
1619017200000|2021-04-21 15:00:00|10816.5|10815.8|10816|10815.3|10818.2|10817.5|10815.3|10814.6|500
1619017500000|2021-04-21 15:05:00|10816.4|10815.7|10815.3|10814.6|10816.9|10816.2|10814.6|10813.9|302
1619017800000|2021-04-21 15:10:00|10815.4|10814.7|10812.5|10811.8|10816.9|10816.2|10811.7|10811|369
1619018100000|2021-04-21 15:15:00|10812.4|10811.7|10810.5|10809.5|10814.6|10813.9|10809.3|10808.4|368
1619018400000|2021-04-21 15:20:00|10810.4|10809.7|10809.1|10808.1|10811.5|10810.8|10808.1|10807.4|280
1619018700000|2021-04-21 15:25:00|10808.9|10807.9|10809.3|10808.6|10810.8|10809.9|10808.2|10807.3|271
1619019000000|2021-04-21 15:30:00|10809.4|10808.4|10808.1|10807.4|10809.6|10808.8|10807.1|10806.4|238
1619019300000|2021-04-21 15:35:00|10808.2|10807.5|10808.4|10807.4|10809.1|10808.4|10807.4|10806.7|220
1619019600000|2021-04-21 15:40:00|10808.3|10807.6|10809.5|10808.8|10810.3|10809.4|10808.2|10807.5|309
1619019900000|2021-04-21 15:45:00|10809.4|10808.7|10809.6|10808.9|10810|10809.3|10808.9|10808.2|272
1619020200000|2021-04-21 15:50:00|10809.8|10809.1|10810.8|10810.1|10810.9|10810.1|10809.6|10808.9|192
1619020500000|2021-04-21 15:55:00|10810.5|10809.8|10810.1|10809.4|10811.1|10810.4|10808.6|10807.9|247
1619020800000|2021-04-21 16:00:00|10810|10809.3|10811.8|10811.1|10811.9|10811.2|10810|10809.3|251
1619021100000|2021-04-21 16:05:00|10811.9|10811.2|10808.4|10807.7|10812|10811.2|10808.3|10807.6|185
1619021400000|2021-04-21 16:10:00|10808.3|10807.6|10811.2|10810.5|10811.8|10811.1|10808|10807.3|214
1619021700000|2021-04-21 16:15:00|10811.4|10810.7|10812.6|10811.9|10813.2|10812.4|10811.4|10810.7|166
1619022000000|2021-04-21 16:20:00|10812.5|10811.8|10814.7|10814|10815|10814.3|10812.1|10811.4|156
1619022300000|2021-04-21 16:25:00|10814.8|10814.1|10813.5|10812.8|10814.9|10814.2|10813.4|10812.7|122
1619022600000|2021-04-21 16:30:00|10813.6|10812.9|10811.8|10811.1|10814.2|10813.5|10811.7|10810.8|158
1619022900000|2021-04-21 16:35:00|10811.9|10811.2|10811|10810.3|10813.3|10812.6|10810.9|10810.2|202
1619023200000|2021-04-21 16:40:00|10810.9|10810.2|10811.6|10810.9|10812.2|10811.5|10810.3|10809.6|166
1619023500000|2021-04-21 16:45:00|10811.7|10811|10810.4|10809.7|10812.2|10811.5|10810.2|10809.5|192
1619023800000|2021-04-21 16:50:00|10810.3|10809.6|10809.6|10808.9|10811.1|10810.3|10809.1|10808.2|176
1619024100000|2021-04-21 16:55:00|10809.5|10808.8|10810.7|10809.7|10812|10811.3|10809.5|10808.8|253
1619024400000|2021-04-21 17:00:00|10810.6|10809.6|10809.1|10808.4|10811|10810.3|10808.7|10807.8|279
1619024700000|2021-04-21 17:05:00|10809.2|10808.5|10808|10807.3|10810.1|10809.2|10807.9|10807.1|264
1619025000000|2021-04-21 17:10:00|10807.9|10807.2|10807.9|10807.2|10808.1|10807.4|10807|10806.1|208
1619025300000|2021-04-21 17:15:00|10808|10807.3|10810.6|10809.9|10811|10810.3|10808|10807.1|194
1619025600000|2021-04-21 17:20:00|10810.7|10810|10810|10809.3|10811.2|10810.5|10810|10809.3|176
1619025900000|2021-04-21 17:25:00|10810.1|10809.4|10811.1|10810.4|10811.5|10810.8|10809.7|10809|141
1619026200000|2021-04-21 17:30:00|10811|10810.3|10811|10810.3|10811.1|10810.4|10809.9|10809.2|159
1619026500000|2021-04-21 17:35:00|10810.9|10810.2|10811.2|10810.5|10811.2|10810.5|10810.1|10809.2|145
1619026800000|2021-04-21 17:40:00|10811.1|10810.4|10811.4|10810.7|10811.6|10810.9|10810.7|10809.9|100
1619027100000|2021-04-21 17:45:00|10811.5|10810.8|10810.7|10810|10812.6|10811.9|10810.5|10809.7|161
1619027400000|2021-04-21 17:50:00|10810.8|10810.1|10811.1|10810.4|10811.5|10810.8|10810.6|10809.6|136
1619027700000|2021-04-21 17:55:00|10810.9|10810.2|10811.5|10810.8|10811.5|10810.8|10809.7|10809|189
1619028000000|2021-04-21 18:00:00|10811.6|10810.9|10812.4|10811.7|10812.8|10812.1|10811|10810.3|176
1619028300000|2021-04-21 18:05:00|10812.3|10811.6|10812|10811.3|10812.6|10811.9|10811.2|10810.5|171
1619028600000|2021-04-21 18:10:00|10812.1|10811.4|10812.5|10811.8|10813.9|10812.9|10812|10811.3|173
1619028900000|2021-04-21 18:15:00|10812.6|10811.9|10812.6|10811.9|10813.2|10812.5|10812.2|10811.5|109
1619029200000|2021-04-21 18:20:00|10812.5|10811.8|10811.7|10811|10812.8|10812.1|10811.7|10811|142
1619029500000|2021-04-21 18:25:00|10811.8|10811.1|10812.3|10811.6|10812.9|10812.1|10811.6|10810.9|134
1619029800000|2021-04-21 18:30:00|10812.2|10811.5|10812.2|10811.5|10812.7|10811.9|10811|10810.3|136
1619030100000|2021-04-21 18:35:00|10812.3|10811.6|10812.8|10812.1|10813.5|10812.7|10812.2|10811.5|77
1619030400000|2021-04-21 18:40:00|10812.7|10812|10811.5|10810.8|10812.8|10812.1|10811.4|10810.7|133
1619030700000|2021-04-21 18:45:00|10811.4|10810.7|10812|10811.3|10812.2|10811.5|10811|10810.3|119
1619031000000|2021-04-21 18:50:00|10812.1|10811.4|10810.9|10810.2|10812.1|10811.4|10810|10809.3|140
1619031300000|2021-04-21 18:55:00|10811|10810.3|10810|10809.3|10811.2|10810.5|10809.6|10808.9|223
1619031600000|2021-04-21 19:00:00|10809.9|10809.2|10808.5|10807.8|10811.9|10811.2|10808.4|10807.6|234
1619031900000|2021-04-21 19:05:00|10808.6|10807.9|10809.2|10808.5|10809.6|10808.9|10808.4|10807.6|142
1619032200000|2021-04-21 19:10:00|10809.3|10808.3|10808.2|10807.5|10810|10809.1|10807.9|10807.1|142
1619032500000|2021-04-21 19:15:00|10808.1|10807.4|10808.7|10808|10809|10808.2|10808.1|10807.3|112
1619032800000|2021-04-21 19:20:00|10808.8|10808.1|10806.6|10805.9|10808.8|10808.1|10806|10805.3|174
1619033100000|2021-04-21 19:25:00|10806.7|10805.7|10806.5|10805.5|10807.1|10806.4|10805.9|10804.9|122
1619033400000|2021-04-21 19:30:00|10806.2|10805.6|10806.5|10805.8|10807.2|10806.3|10806.2|10805.4|130
1619033700000|2021-04-21 19:35:00|10806.4|10805.7|10806.7|10806|10806.9|10806.2|10806|10805.3|112
1619034000000|2021-04-21 19:40:00|10806.6|10805.9|10806.9|10806.2|10807.3|10806.4|10805.7|10805|125
1619034300000|2021-04-21 19:45:00|10807|10806.3|10807.3|10806.6|10807.6|10806.9|10806.6|10805.9|143
1619034600000|2021-04-21 19:50:00|10807.4|10806.7|10807.5|10806.8|10807.7|10806.9|10806.8|10805.9|146
1619034900000|2021-04-21 19:55:00|10807.6|10806.9|10806.3|10805.3|10807.6|10806.9|10806.1|10805.3|205
1619035200000|2021-04-21 20:00:00|10806.2|10805.5|10807.5|10806.8|10808.8|10808|10806|10805.1|203
1619035500000|2021-04-21 20:05:00|10807.2|10806.5|10806.9|10806.2|10807.5|10806.6|10806.2|10805.4|109
1619035800000|2021-04-21 20:10:00|10806.8|10806.1|10807.1|10806.1|10807.5|10806.7|10806.7|10806|72
1619036100000|2021-04-21 20:15:00|10807|10806|10808.3|10807.6|10808.5|10807.6|10806.3|10805.6|200
1619036400000|2021-04-21 20:20:00|10808.2|10807.5|10808|10807.3|10808.7|10807.9|10807.9|10807.1|91
1619036700000|2021-04-21 20:25:00|10808.1|10807.4|10808.3|10807.3|10808.7|10807.8|10807.8|10806.8|125
1619037000000|2021-04-21 20:30:00|10808.2|10807.5|10807.6|10806.9|10808.3|10807.5|10807.4|10806.6|83
1619037300000|2021-04-21 20:35:00|10807.5|10806.8|10807.2|10806.5|10807.8|10806.9|10807.2|10806.5|50
1619037600000|2021-04-21 20:40:00|10807.3|10806.6|10807.2|10806.5|10807.3|10806.6|10807.1|10806.4|28
1619037900000|2021-04-21 20:45:00|10807.6|10806.6|10807.5|10806.5|10807.8|10806.8|10807.1|10806.3|121
1619038200000|2021-04-21 20:50:00|10807.6|10806.6|10806|10805|10807.6|10806.6|10805.6|10804.7|256
1619038500000|2021-04-21 20:55:00|10805.9|10804.9|10808.3|10803.8|10809.4|10805|10805.2|10803.5|180
1619038800000|2021-04-21 21:00:00|10810|10804.6|10809.9|10807.1|10812.4|10807.4|10808.3|10802.3|80
1619039100000|2021-04-21 21:05:00|10810|10807|10809.9|10806.3|10810.6|10807.3|10808.6|10804.8|618
1619039400000|2021-04-21 21:10:00|10809.6|10806.4|10809.6|10805.7|10810.5|10807.4|10808.6|10804.5|734
1619039700000|2021-04-21 21:15:00|10809.3|10806|10809.4|10805|10810|10806.9|10808.6|10804.6|473
1619040000000|2021-04-21 21:20:00|10809.6|10805.1|10809.3|10805.5|10810.8|10805.9|10808.3|10804.6|673
1619040300000|2021-04-21 21:25:00|10809.2|10805.4|10808.5|10806.1|10810.2|10806.2|10808.5|10805.1|158
1619040600000|2021-04-21 21:30:00|10809.7|10805.6|10809.2|10805.6|10810.1|10806.2|10808.5|10805.4|236
1619040900000|2021-04-21 21:35:00|10809.3|10805.5|10808.3|10805.3|10810.2|10805.9|10808.3|10804.8|299
1619041200000|2021-04-21 21:40:00|10809.4|10805.7|10808.7|10805.5|10809.8|10805.9|10807.8|10804.8|595
1619041500000|2021-04-21 21:45:00|10808.4|10805.4|10808.6|10805.1|10809.7|10805.7|10807.7|10804.9|107
1619041800000|2021-04-21 21:50:00|10809.3|10805.4|10808.7|10805.3|10809.7|10805.5|10807.8|10804.7|147
1619042100000|2021-04-21 21:55:00|10808.5|10805.1|10809.2|10804.6|10810.3|10807.7|10807.8|10804.3|535
1619042400000|2021-04-21 22:00:00|10809.1|10804.5|10806.9|10805.4|10809.1|10805.7|10805.3|10803|657
1619042700000|2021-04-21 22:05:00|10806.7|10805.7|10806.9|10805.9|10807.1|10806|10805.5|10804.5|219
1619043000000|2021-04-21 22:10:00|10807|10806|10807.1|10806.1|10807.3|10806.1|10807|10805.8|187
1619043300000|2021-04-21 22:15:00|10807|10806|10807.1|10806.1|10807.2|10806.2|10806.9|10805.9|304
1619043600000|2021-04-21 22:20:00|10807|10806|10806.6|10805.6|10807.2|10806.2|10806.4|10805.4|188
1619043900000|2021-04-21 22:25:00|10806.5|10805.5|10806.5|10805.5|10806.8|10805.8|10806.3|10805.5|175
1619044200000|2021-04-21 22:30:00|10806.6|10805.6|10804.8|10803.8|10806.7|10805.7|10804.8|10803.8|160
1619044500000|2021-04-21 22:35:00|10804.9|10803.9|10805.4|10804.4|10806.1|10805.1|10804.5|10803.5|198
1619044800000|2021-04-21 22:40:00|10805.3|10804.3|10804.8|10803.8|10805.4|10804.4|10804.7|10803.7|88
1619045100000|2021-04-21 22:45:00|10804.9|10803.9|10804.6|10803.6|10805|10804|10804.6|10803.6|53
1619045400000|2021-04-21 22:50:00|10804.7|10803.7|10804.8|10803.8|10804.9|10803.9|10804.6|10803.6|38
1619045700000|2021-04-21 22:55:00|10804.7|10803.7|10803.9|10802.9|10804.8|10803.8|10803.5|10802.5|101
1619046000000|2021-04-21 23:00:00|10803.8|10802.8|10803.4|10802.7|10804.3|10803.3|10803.4|10802.4|95
1619046300000|2021-04-21 23:05:00|10803.7|10802.6|10802.4|10801.4|10803.7|10802.6|10801.9|10801.1|107
1619046600000|2021-04-21 23:10:00|10802.3|10801.3|10802.9|10802.2|10803.1|10802.2|10802.3|10801.3|57
1619046900000|2021-04-21 23:15:00|10802.8|10802.1|10802.3|10801.3|10803.1|10802.2|10802.1|10801.3|70
1619047200000|2021-04-21 23:20:00|10802.1|10801.4|10802.5|10801.8|10803.2|10802.3|10802.1|10801.2|79
1619047500000|2021-04-21 23:25:00|10802.3|10801.6|10802.9|10802.2|10803.1|10802.3|10802.3|10801.4|111
1619047800000|2021-04-21 23:30:00|10803.1|10802.1|10802.5|10801.8|10803.5|10802.7|10802.4|10801.6|81
1619048100000|2021-04-21 23:35:00|10802.6|10801.9|10802.4|10801.4|10802.8|10802.1|10802|10801.3|67
1619048400000|2021-04-21 23:40:00|10802.5|10801.5|10803.3|10802.6|10803.8|10802.9|10801.9|10801.2|132
1619048700000|2021-04-21 23:45:00|10803.4|10802.7|10802.5|10801.8|10803.4|10802.7|10802.4|10801.7|50
1619049000000|2021-04-21 23:50:00|10802.3|10801.6|10802.5|10801.8|10803.2|10802.5|10802.1|10801.3|115
1619049300000|2021-04-21 23:55:00|10802.4|10801.7|10804.9|10803.9|10805.4|10804.6|10802.4|10801.7|121
1619049600000|2021-04-22 00:00:00|10805|10804|10800.6|10799.9|10805.4|10804.7|10798.2|10797.3|395
1619049900000|2021-04-22 00:05:00|10800.7|10800|10803.4|10802.4|10803.8|10803.1|10798.6|10797.9|324
1619050200000|2021-04-22 00:10:00|10803.6|10802.7|10806.4|10805.7|10806.6|10805.9|10802.1|10801.3|271
1619050500000|2021-04-22 00:15:00|10806.2|10805.5|10806.3|10805.3|10809|10808.1|10804.9|10804.2|223
1619050800000|2021-04-22 00:20:00|10806.4|10805.4|10810.7|10809.7|10811.1|10810.4|10806.3|10805.3|297
1619051100000|2021-04-22 00:25:00|10810.6|10809.9|10810.9|10810.2|10814.7|10813.8|10810.5|10809.8|464
1619051400000|2021-04-22 00:30:00|10811.1|10810.1|10807.9|10807.2|10811.3|10810.6|10806.6|10805.7|289
1619051700000|2021-04-22 00:35:00|10808|10807.3|10805.9|10805.2|10808.5|10807.8|10805.2|10804.3|317
1619052000000|2021-04-22 00:40:00|10805.7|10804.9|10805.7|10805|10806|10805.2|10803.8|10803.1|216
1619052300000|2021-04-22 00:45:00|10805.8|10805.1|10797.8|10796.8|10805.9|10805.2|10795.6|10794.9|564
1619052600000|2021-04-22 00:50:00|10797.9|10796.9|10803|10802.3|10803.9|10803.2|10797.9|10796.9|548
1619052900000|2021-04-22 00:55:00|10803.8|10802.8|10802.8|10802.1|10805.3|10804.6|10802.6|10801.8|381
1619053200000|2021-04-22 01:00:00|10802.6|10801.9|10801.1|10800.4|10803.3|10802.6|10801.1|10800.2|247
1619053500000|2021-04-22 01:05:00|10801|10800.3|10803|10802.3|10803|10802.3|10799.6|10798.6|356
1619053800000|2021-04-22 01:10:00|10803.1|10802.4|10806.1|10805.1|10806.8|10806.1|10802.7|10801.9|410
1619054100000|2021-04-22 01:15:00|10806|10805|10804.5|10803.8|10806.2|10805.3|10802.9|10802.1|310
1619054400000|2021-04-22 01:20:00|10804.6|10803.9|10802.9|10802.2|10804.7|10803.9|10802.6|10801.8|229
1619054700000|2021-04-22 01:25:00|10802.8|10802.1|10804.3|10803.3|10805.2|10804.5|10802.6|10801.9|239
1619055000000|2021-04-22 01:30:00|10804.2|10803.2|10802.2|10801.2|10804.3|10803.4|10800|10799.1|260
1619055300000|2021-04-22 01:35:00|10802.1|10801.4|10801.1|10800.4|10802.8|10802.1|10800.7|10799.8|212
1619055600000|2021-04-22 01:40:00|10801.3|10800.6|10801.8|10801.1|10802|10801.3|10800|10799.1|150
1619055900000|2021-04-22 01:45:00|10801.6|10800.9|10800.5|10799.8|10802.1|10801.4|10799.8|10799.1|207
1619056200000|2021-04-22 01:50:00|10800.4|10799.7|10800.4|10799.7|10802.8|10802.1|10800.1|10799.4|211
1619056500000|2021-04-22 01:55:00|10800.3|10799.6|10801.3|10800.6|10802.2|10801.4|10798.8|10798.1|209
1619056800000|2021-04-22 02:00:00|10801.2|10800.5|10800.9|10799.9|10801.8|10801|10799.4|10798.7|186
1619057100000|2021-04-22 02:05:00|10800.8|10799.8|10801.5|10800.8|10802.5|10801.8|10800.1|10799.4|208
1619057400000|2021-04-22 02:10:00|10801.6|10800.9|10799.2|10798.5|10801.7|10800.9|10799.2|10798.3|268
1619057700000|2021-04-22 02:15:00|10799.1|10798.4|10797.8|10797.1|10800.8|10800|10797.7|10797|223
1619058000000|2021-04-22 02:20:00|10797.7|10797|10798.8|10798.1|10799.3|10798.6|10797.7|10797|135
1619058300000|2021-04-22 02:25:00|10798.5|10797.8|10798.4|10797.7|10799.6|10798.9|10798.3|10797.6|136
1619058600000|2021-04-22 02:30:00|10798.3|10797.6|10799|10798.3|10799.7|10799|10798.3|10797.4|162
1619058900000|2021-04-22 02:35:00|10798.7|10798|10799.1|10798.4|10799.1|10798.4|10798|10797.3|166
1619059200000|2021-04-22 02:40:00|10799.2|10798.5|10799|10798.3|10801|10800.2|10799|10798.3|111
1619059500000|2021-04-22 02:45:00|10798.9|10798.2|10800.2|10799.5|10800.8|10800|10798.8|10797.9|250
1619059800000|2021-04-22 02:50:00|10800.3|10799.6|10799.8|10799.1|10800.5|10799.7|10798.9|10798.1|137
1619060100000|2021-04-22 02:55:00|10799.7|10799|10800.6|10799.9|10800.7|10799.9|10798.6|10797.9|218
1619060400000|2021-04-22 03:00:00|10800.5|10799.8|10800|10799.3|10800.7|10800|10799.2|10798.5|188
1619060700000|2021-04-22 03:05:00|10800.1|10799.1|10800.3|10799.6|10800.8|10799.9|10799.1|10798.2|190
1619061000000|2021-04-22 03:10:00|10800.2|10799.5|10799.6|10798.9|10800.6|10799.9|10799.1|10798.2|145
1619061300000|2021-04-22 03:15:00|10799.5|10798.8|10799.7|10799|10799.9|10799.1|10799.1|10798.4|115
1619061600000|2021-04-22 03:20:00|10799.9|10799.2|10799.6|10798.9|10800|10799.2|10799.1|10798.4|151
1619061900000|2021-04-22 03:25:00|10799.5|10798.8|10800.1|10799.4|10800.7|10799.7|10799.3|10798.4|146
1619062200000|2021-04-22 03:30:00|10800|10799.3|10801.1|10800.4|10801.4|10800.5|10799.9|10799.1|191
1619062500000|2021-04-22 03:35:00|10801.2|10800.5|10801.8|10801.1|10801.8|10801.1|10801|10800.3|123
1619062800000|2021-04-22 03:40:00|10801.7|10801|10802.8|10802.1|10803.1|10802.3|10801.7|10801|205
1619063100000|2021-04-22 03:45:00|10802.7|10802|10801.2|10800.5|10802.9|10802|10800.6|10799.9|183
1619063400000|2021-04-22 03:50:00|10801.1|10800.4|10800.2|10799.5|10801.6|10800.9|10800.1|10799.4|149
1619063700000|2021-04-22 03:55:00|10800.3|10799.6|10801|10800.3|10801.5|10800.6|10799.6|10798.9|137
1619064000000|2021-04-22 04:00:00|10800.9|10800.2|10800.1|10799.4|10801.2|10800.5|10799.7|10799|82
1619064300000|2021-04-22 04:05:00|10800|10799.3|10800.6|10799.9|10800.9|10800.2|10800|10799.3|139
1619064600000|2021-04-22 04:10:00|10800.7|10800|10800.1|10799.4|10800.7|10800|10799.6|10798.8|119
1619064900000|2021-04-22 04:15:00|10800.2|10799.5|10799.9|10799.2|10800.4|10799.7|10799.8|10799|150
1619065200000|2021-04-22 04:20:00|10799.8|10799.1|10797.2|10796.5|10800.4|10799.6|10797.1|10796.4|235
1619065500000|2021-04-22 04:25:00|10797.1|10796.4|10797.7|10797|10798.3|10797.6|10797.1|10796.4|204
1619065800000|2021-04-22 04:30:00|10797.6|10796.9|10797.3|10796.3|10798.6|10797.9|10796.5|10795.8|319
1619066100000|2021-04-22 04:35:00|10797.4|10796.4|10793.4|10792.7|10797.6|10796.9|10793.4|10792.5|363
1619066400000|2021-04-22 04:40:00|10793.3|10792.6|10793.9|10793.2|10794.8|10794.1|10791.8|10791.1|359
1619066700000|2021-04-22 04:45:00|10794.1|10793.1|10795.5|10794.8|10796.2|10795.4|10793.9|10793.1|181
1619067000000|2021-04-22 04:50:00|10795.6|10794.9|10795.4|10794.7|10795.9|10795.2|10794.2|10793.3|374
1619067300000|2021-04-22 04:55:00|10795.3|10794.6|10797.5|10796.5|10797.6|10796.7|10794.8|10794|234
1619067600000|2021-04-22 05:00:00|10797.4|10796.4|10796.6|10795.9|10797.8|10797|10795.8|10795.1|257
1619067900000|2021-04-22 05:05:00|10796.5|10795.8|10797.1|10796.1|10798.2|10797.5|10795.8|10795|292
1619068200000|2021-04-22 05:10:00|10797.2|10796.2|10797.8|10796.8|10798.3|10797.6|10795.7|10795|342
1619068500000|2021-04-22 05:15:00|10797.7|10796.7|10797.7|10797|10798.3|10797.5|10796.3|10795.6|258
1619068800000|2021-04-22 05:20:00|10797.8|10797.1|10799|10798.3|10799.1|10798.4|10797.6|10796.9|346
1619069100000|2021-04-22 05:25:00|10798.9|10798.2|10799.1|10798.4|10799.8|10799.1|10798.5|10797.7|172
1619069400000|2021-04-22 05:30:00|10799|10798.3|10798.7|10798|10799.7|10799|10798.1|10797.4|143
1619069700000|2021-04-22 05:35:00|10798.8|10798.1|10798.2|10797.5|10799.3|10798.6|10797.8|10797.1|125
1619070000000|2021-04-22 05:40:00|10798.3|10797.6|10799.9|10799.2|10800.1|10799.4|10798.2|10797.5|162
1619070300000|2021-04-22 05:45:00|10799.8|10799.1|10798.9|10798.2|10800.2|10799.5|10797.8|10797.1|124
1619070600000|2021-04-22 05:50:00|10799.1|10798.4|10797|10796.3|10799.2|10798.5|10797|10796.2|160
1619070900000|2021-04-22 05:55:00|10797.1|10796.4|10803.9|10802.9|10804.4|10803.5|10796.9|10796.2|489
1619071200000|2021-04-22 06:00:00|10803.6|10802.5|10804.8|10803.8|10805.3|10804.6|10801|10800.2|480
1619071500000|2021-04-22 06:05:00|10804.6|10803.6|10801.6|10800.9|10804.7|10803.7|10801.4|10800.7|324
1619071800000|2021-04-22 06:10:00|10801.7|10801|10803.2|10802.5|10803.5|10802.7|10801.2|10800.5|273
1619072100000|2021-04-22 06:15:00|10803.3|10802.6|10804.5|10803.8|10804.7|10803.9|10802.6|10801.7|293
1619072400000|2021-04-22 06:20:00|10804.6|10803.9|10802.6|10801.6|10805.6|10804.9|10802.1|10801.3|313
1619072700000|2021-04-22 06:25:00|10802.5|10801.5|10799.3|10798.6|10802.6|10801.8|10798.2|10797.5|378
1619073000000|2021-04-22 06:30:00|10799.4|10798.7|10797.5|10796.8|10800.2|10799.4|10796.8|10796.1|315
1619073300000|2021-04-22 06:35:00|10797.4|10796.7|10795.7|10795|10798|10797.3|10795.6|10794.8|321
1619073600000|2021-04-22 06:40:00|10795.8|10795.1|10797.9|10797.2|10798.4|10797.5|10794.3|10793.6|336
1619073900000|2021-04-22 06:45:00|10797.8|10797.1|10789.2|10788.5|10798.2|10797.5|10786.3|10785.3|522
1619074200000|2021-04-22 06:50:00|10789.3|10788.3|10793.8|10793.1|10794.3|10793.5|10788.9|10788|469
1619074500000|2021-04-22 06:55:00|10793.7|10793|10790.2|10789.5|10796.2|10795.3|10789|10788.3|444
1619074800000|2021-04-22 07:00:00|10790.3|10789.6|10785.7|10785|10791|10790.1|10781.7|10781|722
1619075100000|2021-04-22 07:05:00|10785.6|10784.9|10787.4|10786.7|10789.9|10789|10783.6|10782.9|440
1619075400000|2021-04-22 07:10:00|10787.3|10786.6|10785|10784.3|10788.2|10787.2|10784.1|10783.1|451
1619075700000|2021-04-22 07:15:00|10785.1|10784.1|10785.7|10784.7|10787.2|10786.4|10784.6|10783.9|378
1619076000000|2021-04-22 07:20:00|10785.6|10784.6|10786.4|10785.7|10786.5|10785.8|10784.7|10783.8|373
1619076300000|2021-04-22 07:25:00|10786.3|10785.6|10782.9|10781.9|10788.3|10787.6|10782.8|10781.9|358
1619076600000|2021-04-22 07:30:00|10783|10782.3|10786.7|10786|10787|10786.2|10782.6|10781.9|400
1619076900000|2021-04-22 07:35:00|10786.8|10786.1|10788.7|10788|10789.9|10789.1|10786.3|10785.6|363
1619077200000|2021-04-22 07:40:00|10788.6|10787.9|10786.4|10785.7|10788.9|10788.1|10786.2|10785.4|292
1619077500000|2021-04-22 07:45:00|10786.3|10785.6|10786.2|10785.5|10786.4|10785.7|10783.5|10782.8|296
1619077800000|2021-04-22 07:50:00|10786.1|10785.4|10785.9|10785.2|10787|10786.1|10784.3|10783.6|270
1619078100000|2021-04-22 07:55:00|10786|10785.3|10789.8|10788.8|10790.2|10789.5|10785.9|10785.1|322
1619078400000|2021-04-22 08:00:00|10789.9|10788.9|10792.4|10791.7|10794.6|10793.9|10789.8|10788.9|473
1619078700000|2021-04-22 08:05:00|10792.3|10791.6|10794.9|10794.2|10796.8|10796|10792.3|10791.5|302
1619079000000|2021-04-22 08:10:00|10795|10794.3|10796.2|10795.2|10796.7|10795.9|10794.4|10793.7|335
1619079300000|2021-04-22 08:15:00|10796.3|10795.3|10797.5|10796.8|10799.2|10798.5|10795.6|10794.9|275
1619079600000|2021-04-22 08:20:00|10798|10797.3|10798.1|10797.4|10798.9|10798.2|10797|10796.3|276
1619079900000|2021-04-22 08:25:00|10798|10797.3|10799.8|10798.8|10800.3|10799.5|10798|10797.3|238
1619080200000|2021-04-22 08:30:00|10799.9|10798.9|10799.5|10798.5|10801.5|10800.7|10797.6|10796.7|325
1619080500000|2021-04-22 08:35:00|10799.4|10798.7|10800.3|10799.6|10800.4|10799.7|10797.5|10796.8|272
1619080800000|2021-04-22 08:40:00|10800.4|10799.7|10808.1|10807.4|10810.1|10809.4|10800.3|10799.6|449
1619081100000|2021-04-22 08:45:00|10808.2|10807.2|10808.6|10807.6|10809.1|10808.4|10805.8|10805|429
1619081400000|2021-04-22 08:50:00|10808.7|10807.7|10805.4|10804.4|10811.4|10810.7|10804.3|10803.5|426
1619081700000|2021-04-22 08:55:00|10805.3|10804.3|10804.3|10803.6|10805.9|10805.1|10803.2|10802.2|380
1619082000000|2021-04-22 09:00:00|10804.2|10803.5|10803.5|10802.5|10805.8|10805|10803|10802.2|429
1619082300000|2021-04-22 09:05:00|10803.6|10802.6|10804.8|10804.1|10805.1|10804.2|10802|10801|347
1619082600000|2021-04-22 09:10:00|10805|10804|10806.1|10805.4|10806.2|10805.5|10803.1|10802.2|296
1619082900000|2021-04-22 09:15:00|10806.3|10805.6|10808.7|10807.7|10810.2|10809.3|10805.8|10804.8|349
1619083200000|2021-04-22 09:20:00|10808.6|10807.6|10806.7|10805.7|10808.7|10807.7|10806.4|10805.5|283
1619083500000|2021-04-22 09:25:00|10806.8|10805.8|10806.8|10805.8|10807.7|10806.9|10805.7|10804.8|313
1619083800000|2021-04-22 09:30:00|10806.7|10805.7|10807.4|10806.4|10809.4|10808.5|10806.1|10805.1|304
1619084100000|2021-04-22 09:35:00|10807.2|10806.5|10807.6|10806.6|10807.7|10806.8|10805|10804|261
1619084400000|2021-04-22 09:40:00|10807.9|10807.2|10808.1|10807.4|10808.3|10807.6|10806|10805.2|225
1619084700000|2021-04-22 09:45:00|10808.2|10807.2|10805.3|10804.6|10808.4|10807.4|10804.6|10803.6|221
1619085000000|2021-04-22 09:50:00|10805.4|10804.4|10804.4|10803.7|10806|10805.2|10804.3|10803.6|179
1619085300000|2021-04-22 09:55:00|10804.3|10803.6|10807.4|10806.4|10807.7|10806.7|10804.3|10803.5|252
1619085600000|2021-04-22 10:00:00|10807|10806.3|10804.3|10803.6|10807.2|10806.3|10804.3|10803.5|247
1619085900000|2021-04-22 10:05:00|10804.5|10803.5|10801.5|10800.8|10804.5|10803.5|10798.6|10797.7|373
1619086200000|2021-04-22 10:10:00|10801.6|10800.6|10802.9|10801.9|10803.5|10802.8|10801.4|10800.6|211
1619086500000|2021-04-22 10:15:00|10803|10802|10802.9|10801.9|10803.8|10802.9|10802.1|10801.3|243
1619086800000|2021-04-22 10:20:00|10802.8|10801.8|10802.2|10801.5|10803.5|10802.7|10801.4|10800.6|240
1619087100000|2021-04-22 10:25:00|10802.7|10801.7|10804.6|10803.6|10804.7|10803.7|10801.6|10800.6|219
1619087400000|2021-04-22 10:30:00|10804.7|10803.7|10804.4|10803.4|10804.9|10804|10803.1|10802.2|294
1619087700000|2021-04-22 10:35:00|10804.5|10803.5|10803.1|10802.1|10804.7|10803.8|10802.5|10801.7|209
1619088000000|2021-04-22 10:40:00|10803|10802|10803.6|10802.6|10805.3|10804.4|10802.8|10802|220
1619088300000|2021-04-22 10:45:00|10803.5|10802.8|10803.6|10802.9|10804.1|10803.3|10803.1|10802.2|200
1619088600000|2021-04-22 10:50:00|10803.5|10802.8|10803.3|10802.6|10804.2|10803.4|10802.8|10801.9|194
1619088900000|2021-04-22 10:55:00|10803.2|10802.5|10803|10802.3|10803.8|10803|10802.3|10801.6|270
1619089200000|2021-04-22 11:00:00|10802.9|10802.2|10799.8|10799.1|10804.6|10803.8|10799.2|10798.4|370
1619089500000|2021-04-22 11:05:00|10799.9|10799.2|10798.2|10797.2|10800.5|10799.7|10796.3|10795.6|322
1619089800000|2021-04-22 11:10:00|10798.3|10797.3|10800.8|10800.1|10801.9|10801|10797.6|10796.9|195
1619090100000|2021-04-22 11:15:00|10800.6|10799.9|10799.3|10798.6|10800.8|10799.9|10798.2|10797.4|256
1619090400000|2021-04-22 11:20:00|10799.5|10798.5|10800.6|10799.9|10800.7|10799.9|10798.6|10797.7|275
1619090700000|2021-04-22 11:25:00|10800.5|10799.8|10799.6|10798.9|10801.5|10800.8|10799|10798.1|255
1619091000000|2021-04-22 11:30:00|10799.7|10798.7|10799.4|10798.7|10800|10799.2|10797.5|10796.8|207
1619091300000|2021-04-22 11:35:00|10799.5|10798.8|10803.2|10802.2|10803.4|10802.5|10799.1|10798.4|287
1619091600000|2021-04-22 11:40:00|10803|10802.3|10804.5|10803.5|10805.3|10804.3|10802.1|10801.3|281
1619091900000|2021-04-22 11:45:00|10804.4|10803.4|10805.4|10804.4|10805.5|10804.6|10803.4|10802.7|255
1619092200000|2021-04-22 11:50:00|10805.3|10804.3|10809.6|10808.6|10810|10809.1|10805.3|10804.3|265
1619092500000|2021-04-22 11:55:00|10809.5|10808.5|10807.9|10806.9|10811.5|10810.8|10807.1|10806.4|419
1619092800000|2021-04-22 12:00:00|10808|10807|10809.8|10809.1|10810.3|10809.6|10807.3|10806.5|477
1619093100000|2021-04-22 12:05:00|10809.7|10809|10815.9|10814.9|10816.7|10815.7|10809.1|10808.2|489
1619093400000|2021-04-22 12:10:00|10815.8|10815.1|10817.2|10816.5|10819.7|10818.7|10814.9|10814|500
1619093700000|2021-04-22 12:15:00|10816.9|10816.2|10817.2|10816.2|10821.1|10820.1|10815.6|10814.6|484
1619094000000|2021-04-22 12:20:00|10817.4|10816.4|10816.6|10815.6|10819|10818.2|10815.9|10815|391
1619094300000|2021-04-22 12:25:00|10816.4|10815.7|10820.1|10814.2|10820.1|10817|10815.5|10814.2|357
1619094600000|2021-04-22 12:30:00|10819.6|10813.6|10813.9|10813.2|10819.9|10818.5|10813.4|10812.7|552
1619094900000|2021-04-22 12:35:00|10814|10813.3|10814.8|10814.1|10817|10816.3|10813.4|10812.5|451
1619095200000|2021-04-22 12:40:00|10814.9|10814.2|10812.6|10811.9|10816.2|10815.2|10811.9|10811|485
1619095500000|2021-04-22 12:45:00|10812.5|10811.8|10811.6|10810.9|10812.6|10811.9|10808.5|10807.7|504
1619095800000|2021-04-22 12:50:00|10811.5|10810.8|10812.7|10811.7|10814|10813.2|10808.7|10808|492
1619096100000|2021-04-22 12:55:00|10812.8|10811.8|10813.1|10812.1|10817|10816|10811.4|10810.7|635
1619096400000|2021-04-22 13:00:00|10812.9|10811.9|10809.6|10808.9|10813.2|10812.2|10808.4|10807.7|631
1619096700000|2021-04-22 13:05:00|10809.5|10808.8|10809.7|10808.7|10810.8|10809.9|10807.6|10806.9|471
1619097000000|2021-04-22 13:10:00|10809.6|10808.9|10815.3|10814.6|10817|10816.3|10808.8|10808|609
1619097300000|2021-04-22 13:15:00|10815.1|10814.4|10810.9|10810.2|10816.9|10816.1|10808.5|10807.7|657
1619097600000|2021-04-22 13:20:00|10811|10810.3|10811.7|10811|10816.6|10815.6|10809|10808|765
1619097900000|2021-04-22 13:25:00|10811.8|10811.1|10812.8|10812.1|10814.8|10814.1|10810.7|10810|541
1619098200000|2021-04-22 13:30:00|10812.9|10812.2|10806.9|10805.9|10812.9|10812.2|10806.8|10805.9|530
1619098500000|2021-04-22 13:35:00|10807|10806|10806.8|10806.1|10807.9|10807.2|10805|10804.2|434
1619098800000|2021-04-22 13:40:00|10806.7|10806|10806.9|10806.2|10807.1|10806.4|10804.3|10803.6|339
1619099100000|2021-04-22 13:45:00|10806.7|10806|10808|10807.3|10808.1|10807.4|10805.4|10804.7|338
1619099400000|2021-04-22 13:50:00|10808.1|10807.4|10804.4|10803.7|10808.6|10807.9|10803.4|10802.7|423
1619099700000|2021-04-22 13:55:00|10804.3|10803.6|10806.3|10805.3|10806.5|10805.5|10803.3|10802.6|382
1619100000000|2021-04-22 14:00:00|10806.1|10805.1|10796.2|10795.2|10806.3|10805.3|10794.9|10793.9|492
1619100300000|2021-04-22 14:05:00|10795.7|10795|10800.2|10799.2|10800.2|10799.4|10795.3|10794.3|432
1619100600000|2021-04-22 14:10:00|10800.1|10799.5|10803.2|10802.5|10804.7|10804|10799.6|10798.7|426
1619100900000|2021-04-22 14:15:00|10803.3|10802.6|10805.7|10805|10808.2|10807.5|10803.1|10802.4|524
1619101200000|2021-04-22 14:20:00|10806.1|10805.1|10806.7|10806|10807.8|10806.9|10805|10804.3|387
1619101500000|2021-04-22 14:25:00|10806.9|10806.2|10810|10809|10810|10809|10806.1|10805.4|344
1619101800000|2021-04-22 14:30:00|10810.1|10809.1|10809|10808.3|10811.2|10810.4|10807|10806.3|399
1619102100000|2021-04-22 14:35:00|10808.9|10808.2|10807.5|10806.8|10809.3|10808.6|10807.4|10806.5|276
1619102400000|2021-04-22 14:40:00|10807.4|10806.7|10806.2|10805.5|10807.7|10807|10804.1|10803.4|279
1619102700000|2021-04-22 14:45:00|10806.1|10805.4|10807.5|10806.8|10808.7|10807.9|10806|10805.3|324
1619103000000|2021-04-22 14:50:00|10807.4|10806.7|10803.6|10802.9|10808.8|10808.1|10802.4|10801.7|398
1619103300000|2021-04-22 14:55:00|10803.7|10803|10800.1|10799.4|10804.1|10803.4|10799.5|10798.8|400
1619103600000|2021-04-22 15:00:00|10800|10799.3|10803|10802|10803.2|10802.4|10799.5|10798.8|381
1619103900000|2021-04-22 15:05:00|10803.1|10802.4|10802.6|10801.9|10804.6|10803.9|10802.5|10801.8|290
1619104200000|2021-04-22 15:10:00|10802.8|10802.1|10804.1|10803.4|10805.2|10804.4|10802.7|10802|273
1619104500000|2021-04-22 15:15:00|10804.3|10803.6|10807.5|10806.8|10808.1|10807.3|10803.2|10802.5|264
1619104800000|2021-04-22 15:20:00|10807.4|10806.7|10807.6|10806.9|10809|10808.3|10806.7|10805.9|229
1619105100000|2021-04-22 15:25:00|10807.7|10807|10814.5|10813.8|10815.1|10814.1|10807.6|10806.8|378
1619105400000|2021-04-22 15:30:00|10814.6|10813.6|10813.3|10812.6|10815.2|10814.5|10811.5|10810.8|348
1619105700000|2021-04-22 15:35:00|10813.2|10812.5|10814.8|10814.1|10817.2|10816.5|10813.2|10812.5|324
1619106000000|2021-04-22 15:40:00|10814.9|10814.2|10814.6|10813.9|10815.8|10814.9|10814|10813.3|233
1619106300000|2021-04-22 15:45:00|10814.7|10814|10813.2|10812.5|10815.1|10814.4|10813.1|10812.4|227
1619106600000|2021-04-22 15:50:00|10813.3|10812.6|10813.8|10813.1|10814|10813.2|10812.1|10811.4|189
1619106900000|2021-04-22 15:55:00|10814|10813|10816.7|10816|10816.7|10816|10812.8|10812.1|270
1619107200000|2021-04-22 16:00:00|10816.8|10816.1|10818|10817.3|10818.7|10817.9|10816.4|10815.7|280
1619107500000|2021-04-22 16:05:00|10817.9|10817.2|10816|10815.3|10818.1|10817.3|10815.7|10815|210
1619107800000|2021-04-22 16:10:00|10815.9|10815.2|10816|10815.3|10816.8|10815.9|10814.8|10814.1|178
1619108100000|2021-04-22 16:15:00|10816.1|10815.4|10813.6|10812.9|10817.6|10816.9|10813.3|10812.6|283
1619108400000|2021-04-22 16:20:00|10813.7|10813|10811.8|10811.1|10814|10813.3|10811.6|10810.9|157
1619108700000|2021-04-22 16:25:00|10811.4|10810.7|10814.4|10813.7|10814.5|10813.8|10811.3|10810.6|184
1619109000000|2021-04-22 16:30:00|10814.3|10813.6|10816.2|10815.5|10817|10816.3|10812.9|10812.2|226
1619109300000|2021-04-22 16:35:00|10816.3|10815.6|10816.4|10815.7|10816.6|10815.8|10814.8|10814.1|192
1619109600000|2021-04-22 16:40:00|10816.3|10815.6|10818.7|10818|10819.9|10818.9|10815.5|10814.6|252
1619109900000|2021-04-22 16:45:00|10818.6|10817.9|10817.4|10816.7|10818.9|10818.2|10816.7|10816|258
1619110200000|2021-04-22 16:50:00|10817.3|10816.6|10820.7|10820|10821.7|10820.9|10817.1|10816.4|204
1619110500000|2021-04-22 16:55:00|10820.8|10819.8|10820.9|10819.9|10823.6|10822.7|10820.1|10819.4|323
1619110800000|2021-04-22 17:00:00|10820.7|10820|10821.9|10820.9|10823.7|10823|10820.1|10819.1|236
1619111100000|2021-04-22 17:05:00|10822|10821|10814.3|10813.3|10822.5|10821.8|10814|10813.2|484
1619111400000|2021-04-22 17:10:00|10814.1|10813.4|10815.1|10814.4|10815.8|10814.9|10810.4|10809.5|433
1619111700000|2021-04-22 17:15:00|10815.2|10814.5|10810.9|10809.9|10817.2|10816.4|10810.6|10809.8|404
1619112000000|2021-04-22 17:20:00|10810.8|10809.8|10813.3|10812.6|10815.1|10814.3|10810.8|10809.8|379
1619112300000|2021-04-22 17:25:00|10813.4|10812.4|10816.6|10815.6|10816.7|10815.7|10812.1|10811.3|277
1619112600000|2021-04-22 17:30:00|10816.5|10815.5|10814.6|10813.6|10816.5|10815.5|10813.1|10812.2|362
1619112900000|2021-04-22 17:35:00|10814.7|10814|10815|10814.3|10816.4|10815.5|10814.1|10813.4|265
1619113200000|2021-04-22 17:40:00|10815.1|10814.4|10809.4|10808.4|10815.1|10814.4|10807.7|10806.9|408
1619113500000|2021-04-22 17:45:00|10809.5|10808.5|10810.2|10809.5|10812.5|10811.7|10808.5|10807.6|343
1619113800000|2021-04-22 17:50:00|10810.3|10809.6|10808|10807.3|10811.9|10811|10807.5|10806.7|399
1619114100000|2021-04-22 17:55:00|10808.1|10807.4|10806.8|10805.8|10808.1|10807.4|10805.4|10804.4|310
1619114400000|2021-04-22 18:00:00|10806.6|10805.9|10807.2|10806.2|10807.8|10806.8|10803.7|10802.7|467
1619114700000|2021-04-22 18:05:00|10807.1|10806.1|10811.2|10810.2|10811.3|10810.4|10805.7|10804.9|483
1619115000000|2021-04-22 18:10:00|10811.3|10810.3|10811.9|10810.9|10812.2|10811.2|10809.5|10808.5|451
1619115300000|2021-04-22 18:15:00|10811.8|10810.8|10811.1|10810.1|10812.8|10812.1|10810.7|10809.7|283
1619115600000|2021-04-22 18:20:00|10811.2|10810.2|10812.5|10811.8|10813.7|10812.9|10811|10810.1|354
1619115900000|2021-04-22 18:25:00|10812.6|10811.9|10814.2|10813.2|10814.8|10813.9|10810.4|10809.6|325
1619116200000|2021-04-22 18:30:00|10814.3|10813.3|10813.2|10812.5|10814.8|10813.9|10812.5|10811.7|294
1619116500000|2021-04-22 18:35:00|10813.1|10812.4|10814.3|10813.3|10814.6|10813.8|10811.7|10810.8|269
1619116800000|2021-04-22 18:40:00|10814|10813.2|10813.3|10812.3|10814.7|10813.9|10811.9|10811.1|250
1619117100000|2021-04-22 18:45:00|10813.2|10812.5|10812.8|10811.8|10814.3|10813.3|10812.2|10811.5|265
1619117400000|2021-04-22 18:50:00|10812.6|10811.6|10810.7|10810|10812.9|10811.9|10810.2|10809.5|265
1619117700000|2021-04-22 18:55:00|10810.8|10810.1|10809.3|10808.3|10811.6|10810.8|10809.2|10808.2|231
1619118000000|2021-04-22 19:00:00|10809.4|10808.4|10810.9|10810.2|10811.3|10810.6|10808.9|10808|185
1619118300000|2021-04-22 19:05:00|10810.7|10810|10809.2|10808.5|10811.3|10810.4|10808.8|10807.9|276
1619118600000|2021-04-22 19:10:00|10809.1|10808.4|10808.8|10807.8|10809.7|10808.9|10808.2|10807.3|166
1619118900000|2021-04-22 19:15:00|10808.9|10807.9|10806|10805.3|10808.9|10808|10805.8|10805.1|237
1619119200000|2021-04-22 19:20:00|10806.1|10805.4|10805.3|10804.6|10806.2|10805.5|10803.8|10803|259
1619119500000|2021-04-22 19:25:00|10805.4|10804.7|10804.1|10803.4|10805.5|10804.8|10803.1|10802.4|235
1619119800000|2021-04-22 19:30:00|10804.2|10803.5|10803.7|10803|10804.4|10803.6|10803.2|10802.4|161
1619120100000|2021-04-22 19:35:00|10803.8|10803.1|10803.5|10802.5|10804|10803.3|10802.8|10802|145
1619120400000|2021-04-22 19:40:00|10803.6|10802.6|10804.6|10803.6|10805.7|10804.8|10803.6|10802.6|238
1619120700000|2021-04-22 19:45:00|10804.7|10803.7|10803.8|10803.1|10805.2|10804.5|10803.6|10802.6|261
1619121000000|2021-04-22 19:50:00|10803.7|10803|10801.9|10801.2|10803.9|10803.2|10801.9|10801.2|228
1619121300000|2021-04-22 19:55:00|10801.8|10801.1|10803.6|10802.6|10804.3|10803.4|10801.3|10800.5|489
1619121600000|2021-04-22 20:00:00|10803.5|10802.5|10799.8|10798.8|10803.5|10802.5|10799.3|10798.5|379
1619121900000|2021-04-22 20:05:00|10799.9|10798.9|10801.1|10800.1|10801.1|10800.2|10799.1|10798.1|215
1619122200000|2021-04-22 20:10:00|10800.9|10799.9|10801.6|10800.6|10801.8|10801|10800.5|10799.7|176
1619122500000|2021-04-22 20:15:00|10801.5|10800.5|10801.1|10800.4|10802|10801.1|10800.7|10799.9|91
1619122800000|2021-04-22 20:20:00|10801|10800.3|10800.5|10799.5|10801.2|10800.3|10800.4|10799.4|65
1619123100000|2021-04-22 20:25:00|10800.4|10799.4|10799.5|10798.8|10800.4|10799.6|10799.3|10798.5|85
1619123400000|2021-04-22 20:30:00|10799.6|10798.9|10797.8|10797.1|10799.6|10798.9|10797.7|10797|67
1619123700000|2021-04-22 20:35:00|10797.9|10797.2|10797.8|10797.1|10798.1|10797.3|10797.5|10796.6|50
1619124000000|2021-04-22 20:40:00|10797.9|10797.2|10797.4|10796.7|10797.9|10797.2|10797.2|10796.4|69
1619124300000|2021-04-22 20:45:00|10797.6|10796.6|10797.4|10796.4|10797.9|10796.9|10797.1|10796.1|142
1619124600000|2021-04-22 20:50:00|10797.6|10796.6|10797.7|10796.7|10798|10797|10797.1|10796.1|247
1619124900000|2021-04-22 20:55:00|10797.8|10796.8|10797.6|10795.8|10798.5|10796.9|10796.9|10795.7|166
1619125200000|2021-04-22 21:00:00|10797.9|10796.1|10796.5|10793|10798.2|10796.1|10795.6|10792.9|42
1619125500000|2021-04-22 21:05:00|10796.2|10793.2|10795.4|10792|10797.1|10794.9|10794.6|10791.7|569
1619125800000|2021-04-22 21:10:00|10795.5|10793.8|10795.2|10792.8|10799.8|10794|10793.7|10791.8|769
1619126100000|2021-04-22 21:15:00|10795.3|10793|10795.5|10793|10797.6|10794.3|10794.9|10792.6|745
1619126400000|2021-04-22 21:20:00|10795.6|10793.2|10795.4|10793.3|10796.8|10794.2|10794.7|10792|761
1619126700000|2021-04-22 21:25:00|10795.5|10793.2|10795.8|10793.5|10795.9|10794.5|10795.1|10793.1|776
1619127000000|2021-04-22 21:30:00|10795.9|10793.6|10795|10793.5|10795.9|10794.4|10794.7|10793.2|977
1619127300000|2021-04-22 21:35:00|10794.8|10793.4|10796.6|10793.8|10797.3|10794.9|10794.4|10793.2|975
1619127600000|2021-04-22 21:40:00|10796.7|10793.9|10796.8|10795.3|10797.6|10795.6|10795.6|10793.4|885
1619127900000|2021-04-22 21:45:00|10796.6|10795.6|10797.6|10794.9|10798.2|10795.9|10796.3|10793.5|1018
1619128200000|2021-04-22 21:50:00|10797.5|10794.8|10797.8|10794.9|10798|10795.3|10797.2|10794.3|968
1619128500000|2021-04-22 21:55:00|10797.7|10794.7|10797.6|10795|10798|10795.6|10796.3|10793|1253
1619128800000|2021-04-22 22:00:00|10797.4|10795.1|10797.5|10796.5|10797.8|10796.6|10795.5|10792.2|411
1619129100000|2021-04-22 22:05:00|10797.4|10796.4|10797.4|10796.4|10797.8|10796.8|10797.2|10796.2|149
1619129400000|2021-04-22 22:10:00|10797.3|10796.3|10797.5|10796.5|10797.9|10796.9|10796.9|10795.9|119
1619129700000|2021-04-22 22:15:00|10797.6|10796.6|10796.1|10795.1|10797.6|10796.6|10795.8|10794.8|174
1619130000000|2021-04-22 22:20:00|10796|10795|10796.6|10795.9|10797.1|10796.1|10795.7|10794.7|142
1619130300000|2021-04-22 22:25:00|10796.8|10795.8|10796.4|10795.4|10796.9|10795.9|10796.2|10795.2|102
1619130600000|2021-04-22 22:30:00|10796.3|10795.3|10796.2|10795.2|10797.6|10796.6|10796.1|10795.1|160
1619130900000|2021-04-22 22:35:00|10796.1|10795.1|10797.4|10796.4|10797.6|10796.6|10796.1|10795.1|136
1619131200000|2021-04-22 22:40:00|10797.5|10796.5|10797.5|10796.5|10797.8|10796.8|10797|10796|111
1619131500000|2021-04-22 22:45:00|10797.4|10796.4|10797.5|10796.5|10797.7|10796.8|10797.3|10796.3|75
1619131800000|2021-04-22 22:50:00|10797.6|10796.6|10799.2|10798.2|10800|10799|10797.1|10796.2|118
1619132100000|2021-04-22 22:55:00|10799.1|10798.1|10800.8|10799.8|10800.9|10799.9|10798.7|10797.7|116
1619132400000|2021-04-22 23:00:00|10800.5|10799.6|10799.1|10798.4|10800.9|10799.9|10798.9|10798.2|100
1619132700000|2021-04-22 23:05:00|10799.2|10798.5|10798.9|10797.9|10800|10799|10798.4|10797.6|79
1619133000000|2021-04-22 23:10:00|10798.7|10798|10797.9|10797.2|10798.8|10798.1|10797.8|10796.9|45
1619133300000|2021-04-22 23:15:00|10797.8|10797.1|10796.6|10795.6|10797.9|10797.2|10796.4|10795.5|84
1619133600000|2021-04-22 23:20:00|10796.7|10795.7|10797.4|10796.4|10798.1|10797.2|10795.7|10794.7|145
1619133900000|2021-04-22 23:25:00|10797.3|10796.3|10799.2|10796.3|10800.8|10797.2|10796.2|10795.3|162
1619134200000|2021-04-22 23:30:00|10798.7|10796.5|10796.4|10795.4|10799.8|10797.3|10795.4|10794.6|232
1619134500000|2021-04-22 23:35:00|10796.5|10795.5|10795.7|10795|10797.1|10796.2|10795.6|10794.8|141
1619134800000|2021-04-22 23:40:00|10795.6|10794.9|10797.7|10796.7|10797.9|10796.9|10795|10794|239
1619135100000|2021-04-22 23:45:00|10797.4|10796.4|10798|10797.3|10798.9|10798|10797.2|10796.2|288
1619135400000|2021-04-22 23:50:00|10798.1|10797.4|10798.7|10798|10798.9|10798|10797.6|10796.7|185
1619135700000|2021-04-22 23:55:00|10798.9|10798.2|10799.3|10798.3|10799.4|10798.5|10797.9|10797.1|129
1619136000000|2021-04-23 00:00:00|10799.4|10798.4|10791.9|10790.9|10799.5|10798.8|10789.8|10788.8|589
1619136300000|2021-04-23 00:05:00|10792|10791|10792.5|10791.5|10793|10792|10788.2|10787.3|455
1619136600000|2021-04-23 00:10:00|10792.6|10791.6|10792.3|10791.3|10792.8|10791.9|10790.4|10789.6|321
1619136900000|2021-04-23 00:15:00|10792.4|10791.4|10793.4|10792.4|10794.8|10794.1|10792.3|10791.3|220
1619137200000|2021-04-23 00:20:00|10793.6|10792.6|10792.5|10791.5|10794.1|10793.3|10790.6|10789.8|299
1619137500000|2021-04-23 00:25:00|10792.4|10791.4|10788.8|10788.1|10792.5|10791.8|10788.5|10787.8|299
1619137800000|2021-04-23 00:30:00|10788.9|10788.2|10791.7|10791|10792.1|10791.2|10787.6|10786.8|273
1619138100000|2021-04-23 00:35:00|10791.8|10791.1|10792.5|10791.8|10793.6|10792.8|10790.1|10789.4|209
1619138400000|2021-04-23 00:40:00|10792.8|10792.1|10790.7|10789.7|10793.4|10792.6|10788.6|10787.8|232
1619138700000|2021-04-23 00:45:00|10790.6|10789.6|10791.3|10790.3|10791.5|10790.7|10788.7|10787.8|294
1619139000000|2021-04-23 00:50:00|10791.7|10791|10790|10789|10793.4|10792.4|10788|10787.2|604
1619139300000|2021-04-23 00:55:00|10791|10790|10788.5|10787.5|10792.6|10791.6|10786.4|10785.7|444
1619139600000|2021-04-23 01:00:00|10788.6|10787.6|10783.9|10782.9|10789.6|10788.9|10782.8|10781.8|401
1619139900000|2021-04-23 01:05:00|10783.8|10782.8|10788.5|10787.5|10788.5|10787.6|10780.8|10780|527
1619140200000|2021-04-23 01:10:00|10788.4|10787.4|10789.6|10788.6|10791.5|10790.6|10787.8|10786.8|358
1619140500000|2021-04-23 01:15:00|10789.5|10788.5|10790.5|10789.8|10792.1|10791.4|10789.2|10788.2|310
1619140800000|2021-04-23 01:20:00|10790.6|10789.9|10789.6|10788.6|10790.9|10790|10789|10788.3|228
1619141100000|2021-04-23 01:25:00|10789.5|10788.5|10792.6|10791.9|10792.9|10792.1|10787.6|10786.9|197
1619141400000|2021-04-23 01:30:00|10792.7|10792|10794.7|10793.7|10796.9|10796.2|10792.7|10792|408
1619141700000|2021-04-23 01:35:00|10794.6|10793.6|10795.1|10794.4|10796.1|10795.3|10793.9|10793|302
1619142000000|2021-04-23 01:40:00|10795.2|10794.5|10793.6|10792.6|10796.6|10795.6|10793.2|10792.3|313
1619142300000|2021-04-23 01:45:00|10793.5|10792.9|10794.7|10793.7|10794.9|10793.9|10793.1|10792.4|223
1619142600000|2021-04-23 01:50:00|10794.4|10793.4|10792.2|10791.5|10794.4|10793.4|10792|10791.1|233
1619142900000|2021-04-23 01:55:00|10792.3|10791.3|10792.5|10791.8|10794.7|10793.9|10792.1|10791.1|271
1619143200000|2021-04-23 02:00:00|10792.6|10791.6|10793.6|10792.6|10795.1|10794.3|10791.6|10790.9|292
1619143500000|2021-04-23 02:05:00|10793.5|10792.5|10793.1|10792.1|10794.3|10793.3|10792.9|10792|217
1619143800000|2021-04-23 02:10:00|10793.2|10792.5|10793.1|10792.1|10793.7|10792.8|10791.7|10791|196
1619144100000|2021-04-23 02:15:00|10793|10792|10793.6|10792.6|10793.8|10792.9|10792.2|10791.3|193
1619144400000|2021-04-23 02:20:00|10793.5|10792.8|10795.4|10794.7|10796|10795.3|10792.9|10792.1|200
1619144700000|2021-04-23 02:25:00|10795.3|10794.4|10795.2|10794.5|10796.6|10795.8|10794.9|10794|197
1619145000000|2021-04-23 02:30:00|10795.1|10794.4|10795.3|10794.3|10795.7|10794.8|10793.9|10793.2|248
1619145300000|2021-04-23 02:35:00|10795.4|10794.4|10795.7|10795|10796.1|10795.3|10794|10793.3|182
1619145600000|2021-04-23 02:40:00|10795.6|10794.9|10794.2|10793.2|10795.6|10794.9|10793.9|10793.1|151
1619145900000|2021-04-23 02:45:00|10794.3|10793.3|10795.5|10794.8|10796.1|10795.2|10794|10793.3|154
1619146200000|2021-04-23 02:50:00|10795.6|10794.9|10796.5|10795.5|10797.7|10796.8|10795.1|10794.3|236
1619146500000|2021-04-23 02:55:00|10796.3|10795.6|10795.8|10795.1|10796.8|10796.1|10795.2|10794.3|179
1619146800000|2021-04-23 03:00:00|10796|10795.3|10796.7|10796|10797|10796.2|10795.6|10794.9|219
1619147100000|2021-04-23 03:05:00|10796.8|10796.1|10796.3|10795.6|10797.5|10796.6|10796.1|10795.2|156
1619147400000|2021-04-23 03:10:00|10796.4|10795.7|10795.6|10794.9|10797|10796.1|10795.1|10794.4|209
1619147700000|2021-04-23 03:15:00|10795.5|10794.8|10794.8|10793.8|10796.5|10795.8|10794.5|10793.8|217
1619148000000|2021-04-23 03:20:00|10795|10794.3|10795.6|10794.6|10796.3|10795.3|10794.6|10793.9|159
1619148300000|2021-04-23 03:25:00|10795.7|10794.7|10794.8|10794.1|10795.7|10794.8|10794.5|10793.7|128
1619148600000|2021-04-23 03:30:00|10794.9|10794.2|10794.7|10794|10795.2|10794.5|10794.1|10793.2|101
1619148900000|2021-04-23 03:35:00|10795.1|10794.4|10794.7|10794|10795.6|10794.9|10794.6|10793.7|118
1619149200000|2021-04-23 03:40:00|10794.9|10793.9|10793.1|10792.1|10794.9|10793.9|10792.9|10792|150
1619149500000|2021-04-23 03:45:00|10793.2|10792.5|10793.5|10792.8|10794.2|10793.3|10793.2|10792.3|172
1619149800000|2021-04-23 03:50:00|10793.4|10792.7|10793.5|10792.8|10794.1|10793.3|10793.2|10792.4|128
1619150100000|2021-04-23 03:55:00|10793.6|10792.9|10792.5|10791.8|10794.1|10793.3|10792.2|10791.4|174
1619150400000|2021-04-23 04:00:00|10792.6|10791.9|10792|10791.3|10793.7|10792.9|10791.6|10790.9|186
1619150700000|2021-04-23 04:05:00|10791.9|10791.2|10793.6|10792.6|10793.6|10792.8|10791.7|10791|138
1619151000000|2021-04-23 04:10:00|10793.5|10792.8|10793.5|10792.5|10793.6|10792.8|10792.1|10791.3|154
1619151300000|2021-04-23 04:15:00|10793.6|10792.6|10792.7|10792|10793.6|10792.7|10792.6|10791.7|130
1619151600000|2021-04-23 04:20:00|10793|10792.3|10791.4|10790.4|10793.6|10792.9|10791|10790.3|158
1619151900000|2021-04-23 04:25:00|10791.3|10790.3|10789.2|10788.5|10791.4|10790.7|10789.1|10788.3|199
1619152200000|2021-04-23 04:30:00|10789.3|10788.6|10790.6|10789.9|10790.8|10790|10789.2|10788.4|188
1619152500000|2021-04-23 04:35:00|10790.7|10790|10790.1|10789.4|10791.1|10790.4|10789.8|10789.1|139
1619152800000|2021-04-23 04:40:00|10790.2|10789.5|10788.5|10787.8|10790.3|10789.6|10788.4|10787.6|112
1619153100000|2021-04-23 04:45:00|10788.4|10787.7|10789.1|10788.4|10789.6|10788.7|10788.2|10787.3|142
1619153400000|2021-04-23 04:50:00|10789.2|10788.5|10789.3|10788.6|10789.5|10788.8|10788.4|10787.7|90
1619153700000|2021-04-23 04:55:00|10789.4|10788.7|10790.5|10789.8|10790.6|10789.9|10789.1|10788.4|189
1619154000000|2021-04-23 05:00:00|10790.6|10789.9|10790.1|10789.1|10791|10790.3|10789.8|10789.1|169
1619154300000|2021-04-23 05:05:00|10790.3|10789.3|10789.6|10788.9|10790.8|10790|10789.5|10788.8|86
1619154600000|2021-04-23 05:10:00|10789.5|10788.8|10789.5|10788.5|10789.7|10789|10788.6|10787.7|74
1619154900000|2021-04-23 05:15:00|10789.3|10788.6|10788.6|10787.9|10789.8|10789.1|10787.9|10787|140
1619155200000|2021-04-23 05:20:00|10788.7|10788|10788.2|10787.5|10788.8|10788|10786.9|10785.9|161
1619155500000|2021-04-23 05:25:00|10788.3|10787.6|10788|10787.3|10788.8|10787.9|10787.3|10786.5|147
1619155800000|2021-04-23 05:30:00|10788.2|10787.2|10788.3|10787.3|10788.8|10787.9|10787.3|10786.4|154
1619156100000|2021-04-23 05:35:00|10788.6|10787.6|10788.6|10787.6|10788.8|10787.9|10787.5|10786.8|160
1619156400000|2021-04-23 05:40:00|10788.7|10787.7|10789.4|10788.7|10790.1|10789.2|10788.5|10787.7|157
1619156700000|2021-04-23 05:45:00|10789.5|10788.8|10788.8|10787.8|10789.6|10788.8|10788.1|10787.2|174
1619157000000|2021-04-23 05:50:00|10788.9|10787.9|10789.6|10788.9|10789.9|10789.2|10788.7|10787.8|123
1619157300000|2021-04-23 05:55:00|10789.5|10788.8|10789.5|10788.8|10790.5|10789.8|10788.8|10788.1|207
1619157600000|2021-04-23 06:00:00|10789.6|10788.6|10789.9|10788.9|10792.5|10791.6|10788.7|10788|389
1619157900000|2021-04-23 06:05:00|10790|10789|10792.2|10791.5|10792.5|10791.7|10789.7|10788.8|249
1619158200000|2021-04-23 06:10:00|10792.3|10791.2|10792.8|10792.1|10792.9|10792.2|10791.7|10790.9|183
1619158500000|2021-04-23 06:15:00|10792.7|10792|10791.9|10790.9|10793.6|10792.7|10791.4|10790.7|231
1619158800000|2021-04-23 06:20:00|10791.8|10790.8|10793.5|10792.5|10793.6|10792.7|10791.5|10790.6|216
1619159100000|2021-04-23 06:25:00|10793.6|10792.6|10795.8|10794.8|10796|10795.2|10791.9|10791.1|272
1619159400000|2021-04-23 06:30:00|10795.7|10795|10795.2|10794.5|10796.5|10795.6|10794.9|10794.1|225
1619159700000|2021-04-23 06:35:00|10795.3|10794.3|10793.3|10792.6|10795.6|10794.8|10792.9|10792.2|216
1619160000000|2021-04-23 06:40:00|10793.1|10792.4|10792.7|10791.7|10793.6|10792.9|10791.8|10791.1|301
1619160300000|2021-04-23 06:45:00|10792.6|10791.6|10790.8|10789.8|10793.6|10792.8|10789.7|10788.9|256
1619160600000|2021-04-23 06:50:00|10790.9|10789.9|10789|10788.3|10791.1|10790.3|10788.4|10787.6|213
1619160900000|2021-04-23 06:55:00|10788.9|10788.2|10788.5|10787.5|10789.1|10788.4|10786.4|10785.7|344
1619161200000|2021-04-23 07:00:00|10788.4|10787.7|10789.4|10788.7|10790.7|10790|10785.8|10785.1|472
1619161500000|2021-04-23 07:05:00|10789.3|10788.6|10789.5|10788.5|10791.6|10790.9|10788.4|10787.7|397
1619161800000|2021-04-23 07:10:00|10789.4|10788.4|10790.4|10789.4|10792.1|10791.4|10789.4|10788.4|479
1619162100000|2021-04-23 07:15:00|10790.1|10789.6|10793.9|10792.9|10794.6|10793.7|10789.9|10788.9|603
1619162400000|2021-04-23 07:20:00|10793.8|10792.8|10796.2|10795.2|10797.5|10796.5|10793.6|10792.7|561
1619162700000|2021-04-23 07:25:00|10796.3|10795.3|10796.3|10795.3|10796.9|10796.1|10794.2|10793.4|439
1619163000000|2021-04-23 07:30:00|10796.1|10795.1|10793.3|10792.6|10798.8|10797.8|10793.1|10792.3|544
1619163300000|2021-04-23 07:35:00|10793.2|10792.5|10789.7|10789|10793.2|10792.5|10789.7|10788.8|408
1619163600000|2021-04-23 07:40:00|10789.4|10788.7|10789.6|10788.9|10790.9|10790.2|10789|10788.2|328
1619163900000|2021-04-23 07:45:00|10789.4|10788.7|10792.9|10792.2|10793|10792.3|10788.6|10787.8|365
1619164200000|2021-04-23 07:50:00|10793|10792.3|10791.6|10790.9|10794.2|10793.4|10791.5|10790.6|249
1619164500000|2021-04-23 07:55:00|10791.7|10791|10791.8|10790.8|10793.1|10792.2|10790.8|10790|326
1619164800000|2021-04-23 08:00:00|10791.7|10791.1|10793.3|10792.6|10797|10796.1|10791.6|10790.9|413
1619165100000|2021-04-23 08:05:00|10793.2|10792.5|10792.8|10791.8|10793.3|10792.6|10791.3|10790.4|259
1619165400000|2021-04-23 08:10:00|10792.9|10791.9|10794.7|10793.7|10794.9|10794.1|10791.6|10790.7|255
1619165700000|2021-04-23 08:15:00|10794.6|10793.6|10789.2|10788.5|10794.6|10793.7|10787.8|10787.1|385
1619166000000|2021-04-23 08:20:00|10789.1|10788.4|10789.3|10788.6|10791.4|10790.6|10788.9|10788.2|319
1619166300000|2021-04-23 08:25:00|10789.5|10788.5|10791.1|10790.4|10792.2|10791.5|10789.4|10788.4|272
1619166600000|2021-04-23 08:30:00|10791|10790.3|10791|10790|10791.5|10790.7|10789.6|10788.9|280
1619166900000|2021-04-23 08:35:00|10791.1|10790.1|10790.9|10790.2|10792.7|10792|10790.1|10789.2|334
1619167200000|2021-04-23 08:40:00|10790.8|10790.1|10791.6|10790.9|10791.8|10791.1|10790.5|10789.6|252
1619167500000|2021-04-23 08:45:00|10791.5|10790.8|10793.2|10792.2|10794.5|10793.7|10791.4|10790.7|215
1619167800000|2021-04-23 08:50:00|10793.3|10792.3|10791.9|10791.2|10793.4|10792.5|10790.2|10789.4|384
1619168100000|2021-04-23 08:55:00|10792.1|10791.1|10791.7|10791|10793.5|10792.6|10790.8|10790|299
1619168400000|2021-04-23 09:00:00|10791.6|10790.9|10790.8|10789.8|10792.4|10791.5|10790.4|10789.4|180
1619168700000|2021-04-23 09:05:00|10790.7|10789.7|10792.7|10791.7|10792.7|10791.9|10790.4|10789.6|296
1619169000000|2021-04-23 09:10:00|10792.5|10791.8|10793|10792|10793.6|10792.9|10790.6|10789.7|380
1619169300000|2021-04-23 09:15:00|10793.1|10792.1|10791.3|10790.3|10794.1|10793.3|10791.1|10790.3|286
1619169600000|2021-04-23 09:20:00|10791.2|10790.2|10791.2|10790.5|10792.2|10791.4|10790.3|10789.3|380
1619169900000|2021-04-23 09:25:00|10791.1|10790.4|10789.4|10788.4|10791.5|10790.7|10788.8|10787.8|324
1619170200000|2021-04-23 09:30:00|10789.3|10788.3|10790.4|10789.4|10790.6|10789.8|10788.7|10787.8|222
1619170500000|2021-04-23 09:35:00|10790.5|10789.5|10791|10790|10791.6|10790.7|10790|10789.2|251
1619170800000|2021-04-23 09:40:00|10790.9|10789.9|10792.5|10791.8|10793|10792.1|10790.7|10789.8|214
1619171100000|2021-04-23 09:45:00|10792.4|10791.7|10792.3|10791.3|10793|10792.3|10791.6|10790.7|258
1619171400000|2021-04-23 09:50:00|10792.1|10791.4|10790.6|10789.6|10792.1|10791.4|10789.8|10788.8|283
1619171700000|2021-04-23 09:55:00|10790.5|10789.5|10790.6|10789.9|10791.2|10790.4|10789.4|10788.7|218
1619172000000|2021-04-23 10:00:00|10790.4|10789.7|10787.3|10786.3|10790.8|10789.9|10786.9|10786.2|248
1619172300000|2021-04-23 10:05:00|10787.4|10786.4|10788.9|10788.2|10789.4|10788.5|10787|10786.3|293
1619172600000|2021-04-23 10:10:00|10789|10788.3|10791|10790|10791.1|10790.3|10787.5|10786.8|239
1619172900000|2021-04-23 10:15:00|10790.9|10789.9|10789.7|10789|10791.3|10790.4|10789.5|10788.5|212
1619173200000|2021-04-23 10:20:00|10789.6|10788.9|10789.6|10788.9|10790.3|10789.6|10788.5|10787.7|220
1619173500000|2021-04-23 10:25:00|10789.5|10788.8|10789.7|10789|10790.5|10789.7|10789.2|10788.3|263
1619173800000|2021-04-23 10:30:00|10789.6|10788.9|10789.2|10788.2|10790.2|10789.5|10788.9|10788|180
1619174100000|2021-04-23 10:35:00|10789.1|10788.1|10787.2|10786.5|10789.2|10788.2|10787.2|10786.4|193
1619174400000|2021-04-23 10:40:00|10787.3|10786.6|10788.5|10787.5|10788.7|10787.8|10787.1|10786.3|159
1619174700000|2021-04-23 10:45:00|10788.3|10787.6|10787.2|10786.5|10789.8|10789.1|10786.1|10785.3|243
1619175000000|2021-04-23 10:50:00|10787.3|10786.3|10787.5|10786.5|10787.8|10786.9|10786.7|10785.8|185
1619175300000|2021-04-23 10:55:00|10787.4|10786.4|10785.7|10784.7|10787.4|10786.7|10785|10784.1|261
1619175600000|2021-04-23 11:00:00|10785.6|10784.9|10786.7|10786|10787.9|10787.2|10785.4|10784.6|241
1619175900000|2021-04-23 11:05:00|10786.8|10786.1|10787.8|10787.1|10788.4|10787.5|10786|10785.1|192
1619176200000|2021-04-23 11:10:00|10787.7|10787|10785.8|10784.8|10789|10788.1|10784.9|10784.1|387
1619176500000|2021-04-23 11:15:00|10785.6|10784.6|10785.3|10784.3|10786.6|10785.9|10783.5|10782.7|280
1619176800000|2021-04-23 11:20:00|10785.4|10784.4|10784.7|10783.7|10786|10785.1|10784.4|10783.6|212
1619177100000|2021-04-23 11:25:00|10784.8|10783.8|10782.7|10782|10785.9|10785.1|10782.1|10781.4|283
1619177400000|2021-04-23 11:30:00|10782.8|10782.1|10783.9|10783.2|10784.7|10784|10782.2|10781.5|318
1619177700000|2021-04-23 11:35:00|10784|10783.3|10783.8|10783.1|10785.1|10784.4|10782.9|10782.2|278
1619178000000|2021-04-23 11:40:00|10783.9|10783.2|10783.3|10782.3|10783.9|10783.2|10780.2|10779.5|343
1619178300000|2021-04-23 11:45:00|10783.2|10782.2|10778.9|10777.9|10783.3|10782.3|10777.6|10776.6|395
1619178600000|2021-04-23 11:50:00|10778.5|10777.8|10778.4|10777.4|10778.7|10777.9|10776|10775.1|313
1619178900000|2021-04-23 11:55:00|10778.3|10777.3|10778.3|10777.6|10779.8|10779.1|10777.7|10776.9|339
1619179200000|2021-04-23 12:00:00|10778.4|10777.7|10768.7|10767.7|10779.7|10779|10767.3|10766.5|572
1619179500000|2021-04-23 12:05:00|10768.6|10767.6|10769.5|10768.5|10771.4|10770.5|10767.2|10766.5|519
1619179800000|2021-04-23 12:10:00|10769.6|10768.9|10773.4|10772.7|10773.4|10772.7|10768.9|10768|378
1619180100000|2021-04-23 12:15:00|10773.3|10772.6|10771.4|10770.7|10774.8|10774.1|10770.2|10769.5|388
1619180400000|2021-04-23 12:20:00|10771.2|10770.5|10759.4|10758.4|10771.2|10770.5|10756.2|10755.4|862
1619180700000|2021-04-23 12:25:00|10759.3|10758.3|10760.6|10759.6|10762|10761|10758.1|10757.2|713
1619181000000|2021-04-23 12:30:00|10760.3|10759.5|10756.8|10756.1|10761.3|10760.5|10756.1|10755.3|576
1619181300000|2021-04-23 12:35:00|10756.9|10756.2|10755.4|10754.4|10760|10759.2|10753|10752.1|518
1619181600000|2021-04-23 12:40:00|10755|10754.3|10756.3|10755.6|10758.1|10757.2|10754.4|10753.7|440
1619181900000|2021-04-23 12:45:00|10756.4|10755.7|10752.5|10751.5|10756.4|10755.7|10752.2|10751.3|474
1619182200000|2021-04-23 12:50:00|10752.3|10751.6|10753.7|10752.7|10754.1|10753.1|10748.2|10747.3|642
1619182500000|2021-04-23 12:55:00|10754|10753|10751.9|10751.2|10754.4|10753.5|10749|10748.2|501
1619182800000|2021-04-23 13:00:00|10751.8|10751.1|10753.8|10753.1|10755|10754.2|10751.4|10750.6|497
1619183100000|2021-04-23 13:05:00|10753.9|10753.2|10756.6|10755.9|10757.1|10756.4|10753.2|10752.4|483
1619183400000|2021-04-23 13:10:00|10756.5|10755.8|10763.9|10763.2|10764.3|10763.5|10755.7|10754.8|604
1619183700000|2021-04-23 13:15:00|10763.7|10763|10763.6|10762.9|10765.2|10764.3|10760.4|10759.7|487
1619184000000|2021-04-23 13:20:00|10763.5|10762.8|10761.3|10760.6|10763.8|10762.9|10759.1|10758.3|470
1619184300000|2021-04-23 13:25:00|10761.4|10760.7|10763.5|10762.8|10764.6|10763.6|10760.5|10759.7|338
1619184600000|2021-04-23 13:30:00|10763.6|10762.6|10760.3|10759.6|10765.3|10764.5|10758.9|10758|518
1619184900000|2021-04-23 13:35:00|10760.4|10759.7|10769.2|10768.2|10770.7|10769.9|10759.6|10758.9|416
1619185200000|2021-04-23 13:40:00|10769.3|10768.3|10767.2|10766.2|10769.5|10768.7|10763.7|10763|463
1619185500000|2021-04-23 13:45:00|10767.5|10766.5|10771.7|10770.7|10773.3|10772.4|10766.5|10765.8|545
1619185800000|2021-04-23 13:50:00|10771.8|10770.8|10778.5|10777.8|10778.7|10778|10771.3|10770.6|597
1619186100000|2021-04-23 13:55:00|10778.6|10777.9|10779.9|10779.2|10781.6|10780.9|10776.9|10776.2|594
1619186400000|2021-04-23 14:00:00|10780|10779.3|10786.8|10786.1|10788.6|10787.9|10779.9|10779.1|726
1619186700000|2021-04-23 14:05:00|10786.6|10785.9|10785.5|10784.8|10789|10788.3|10784.4|10783.6|583
1619187000000|2021-04-23 14:10:00|10785.6|10784.9|10788.7|10788|10790.3|10789.5|10784.7|10784|667
1619187300000|2021-04-23 14:15:00|10788.9|10787.9|10795.7|10795|10799.9|10799.1|10788.8|10787.9|950
1619187600000|2021-04-23 14:20:00|10796|10795.3|10793.3|10792.6|10796.5|10795.8|10790.8|10790.1|670
1619187900000|2021-04-23 14:25:00|10793.4|10792.4|10799.3|10798.3|10799.4|10798.6|10790.8|10790|657
1619188200000|2021-04-23 14:30:00|10799.1|10798.4|10794.8|10794.1|10803.7|10802.7|10794.8|10794.1|702
1619188500000|2021-04-23 14:35:00|10794.7|10794|10796.9|10796.2|10800.7|10800|10794.7|10794|605
1619188800000|2021-04-23 14:40:00|10796.8|10796.1|10800.9|10799.9|10801.9|10801.2|10796|10795.2|722
1619189100000|2021-04-23 14:45:00|10801|10800|10809.3|10808.3|10810|10809.3|10800.4|10799.7|737
1619189400000|2021-04-23 14:50:00|10809.4|10808.4|10809.5|10808.8|10813.1|10812.1|10807.3|10806.5|813
1619189700000|2021-04-23 14:55:00|10809.4|10808.7|10808.9|10808.2|10815.1|10814.2|10808.9|10808.1|762
1619190000000|2021-04-23 15:00:00|10809.2|10808.5|10804.7|10804|10809.6|10808.7|10804.7|10804|553
1619190300000|2021-04-23 15:05:00|10804.6|10803.9|10805.9|10804.9|10805.9|10805.1|10803.2|10802.5|551
1619190600000|2021-04-23 15:10:00|10806|10805|10807.7|10807|10807.7|10807|10804.7|10804|411
1619190900000|2021-04-23 15:15:00|10807.6|10806.9|10804.9|10804.2|10808.2|10807.5|10804.3|10803.4|410
1619191200000|2021-04-23 15:20:00|10804.8|10804.1|10802.8|10802.1|10807|10806|10802.6|10801.6|351
1619191500000|2021-04-23 15:25:00|10802.9|10802.2|10803.1|10802.4|10804.5|10803.8|10802.5|10801.6|345
1619191800000|2021-04-23 15:30:00|10803|10802.3|10800.2|10799.5|10803.8|10803|10800.2|10799.5|324
1619192100000|2021-04-23 15:35:00|10800.3|10799.6|10801.6|10800.9|10802.3|10801.6|10800|10799.3|239
1619192400000|2021-04-23 15:40:00|10801.5|10800.8|10798.7|10798|10801.5|10800.8|10797.8|10797.1|308
1619192700000|2021-04-23 15:45:00|10798.6|10797.9|10794.5|10793.8|10799|10798.2|10793.9|10793|376
1619193000000|2021-04-23 15:50:00|10794.6|10793.9|10797.4|10796.7|10798.1|10797.3|10792.9|10792.2|318
1619193300000|2021-04-23 15:55:00|10797.5|10796.8|10795.2|10794.5|10798|10797.3|10793.6|10792.9|339
1619193600000|2021-04-23 16:00:00|10795.1|10794.4|10793.1|10792.4|10796.7|10795.9|10793.1|10792.2|348
1619193900000|2021-04-23 16:05:00|10793.2|10792.5|10793.3|10792.3|10794.6|10793.7|10793|10792.3|275
1619194200000|2021-04-23 16:10:00|10793.2|10792.2|10794.4|10793.7|10794.4|10793.7|10792.2|10791.5|219
1619194500000|2021-04-23 16:15:00|10794.5|10793.8|10795.4|10794.7|10796.4|10795.7|10794.3|10793.6|181
1619194800000|2021-04-23 16:20:00|10795.3|10794.6|10796.9|10796.2|10797.3|10796.6|10795|10794.3|210
1619195100000|2021-04-23 16:25:00|10796.8|10796.1|10797.3|10796.6|10797.3|10796.6|10795.5|10794.7|172
1619195400000|2021-04-23 16:30:00|10797.2|10796.5|10798|10797.3|10798.7|10798|10797.2|10796.2|249
1619195700000|2021-04-23 16:35:00|10798.1|10797.4|10796.9|10796.2|10798.8|10797.9|10796.8|10796.1|174
1619196000000|2021-04-23 16:40:00|10796.8|10796.1|10797.4|10796.7|10797.8|10797|10796.6|10795.9|199
1619196300000|2021-04-23 16:45:00|10797.2|10796.5|10798.2|10797.5|10798.2|10797.5|10796.8|10796.1|145
1619196600000|2021-04-23 16:50:00|10798.5|10797.8|10796.9|10796.2|10798.5|10797.8|10796.7|10796|144
1619196900000|2021-04-23 16:55:00|10796.8|10796.1|10798.1|10797.4|10798.3|10797.4|10796.8|10796.1|180
1619197200000|2021-04-23 17:00:00|10798|10797.3|10795.6|10794.9|10798.2|10797.4|10795|10794.2|285
1619197500000|2021-04-23 17:05:00|10795.7|10795|10797.1|10796.4|10797.4|10796.7|10795.7|10795|218
1619197800000|2021-04-23 17:10:00|10797.2|10796.5|10795|10794.3|10797.4|10796.7|10794.1|10793.2|203
1619198100000|2021-04-23 17:15:00|10795.3|10794.6|10796.3|10795.3|10796.8|10796.1|10795|10794.3|135
1619198400000|2021-04-23 17:20:00|10796.4|10795.7|10797.3|10796.6|10797.6|10796.9|10796.1|10795.3|174
1619198700000|2021-04-23 17:25:00|10797.4|10796.7|10795.1|10794.4|10797.6|10796.9|10794.8|10794|190
1619199000000|2021-04-23 17:30:00|10795|10794.3|10795.1|10794.4|10795.9|10795|10794.9|10794.2|131
1619199300000|2021-04-23 17:35:00|10794.9|10794.2|10795|10794.3|10796.2|10795.5|10794.8|10794.1|147
1619199600000|2021-04-23 17:40:00|10795.1|10794.4|10795.6|10794.9|10795.9|10795|10794.1|10793.4|172
1619199900000|2021-04-23 17:45:00|10795.5|10794.8|10795.5|10794.8|10796.1|10795.4|10795|10794.3|176
1619200200000|2021-04-23 17:50:00|10795.6|10794.9|10797.2|10796.5|10797.5|10796.8|10795.4|10794.5|173
1619200500000|2021-04-23 17:55:00|10797.1|10796.4|10795|10794.3|10797.3|10796.6|10794.8|10794.1|186
1619200800000|2021-04-23 18:00:00|10794.9|10794.2|10795.3|10794.6|10796.6|10795.9|10794.5|10793.8|213
1619201100000|2021-04-23 18:05:00|10795.5|10794.8|10796.2|10795.5|10796.9|10796.2|10794.9|10794.2|186
1619201400000|2021-04-23 18:10:00|10796.1|10795.4|10796.2|10795.5|10796.4|10795.7|10795.5|10794.8|104
1619201700000|2021-04-23 18:15:00|10796.1|10795.4|10796.2|10795.5|10796.2|10795.5|10794.6|10793.9|166
1619202000000|2021-04-23 18:20:00|10796.1|10795.4|10794|10793.3|10796.1|10795.4|10793.8|10793.1|129
1619202300000|2021-04-23 18:25:00|10793.9|10793.2|10793.8|10793.1|10795|10794.3|10793.7|10793|131
1619202600000|2021-04-23 18:30:00|10793.9|10793.2|10793.9|10793.2|10795|10794.3|10793.8|10793.1|98
1619202900000|2021-04-23 18:35:00|10793.8|10793.1|10793.9|10793.2|10794|10793.3|10792.8|10792.1|95
1619203200000|2021-04-23 18:40:00|10793.8|10793.1|10793.3|10792.6|10794.2|10793.4|10793.2|10792.5|132
1619203500000|2021-04-23 18:45:00|10793.4|10792.7|10793.9|10793.2|10793.9|10793.2|10793.1|10792.4|113
1619203800000|2021-04-23 18:50:00|10793.8|10793.1|10793.2|10792.5|10794|10793.3|10793.1|10792.1|141
1619204100000|2021-04-23 18:55:00|10793.3|10792.6|10793.4|10792.7|10794.2|10793.4|10793|10792.3|252
1619204400000|2021-04-23 19:00:00|10793.5|10792.8|10794|10793.3|10794.9|10794.2|10793.4|10792.6|240
1619204700000|2021-04-23 19:05:00|10794.2|10793.5|10794.6|10793.9|10795.4|10794.7|10793.8|10793.1|160
1619205000000|2021-04-23 19:10:00|10794.7|10794|10793.6|10792.6|10794.7|10794|10793.1|10792.2|155
1619205300000|2021-04-23 19:15:00|10793.7|10792.7|10793.6|10792.9|10794.3|10793.6|10793.1|10792.1|176
1619205600000|2021-04-23 19:20:00|10793.7|10792.7|10793.5|10792.8|10794.1|10793.2|10792.9|10792.2|155
1619205900000|2021-04-23 19:25:00|10793.4|10792.7|10791.1|10790.4|10794|10793.2|10791.1|10790.3|215
1619206200000|2021-04-23 19:30:00|10791.3|10790.6|10791|10790.3|10792|10791.3|10790.3|10789.5|274
1619206500000|2021-04-23 19:35:00|10790.9|10790.2|10789.1|10788.4|10791.5|10790.6|10788.8|10788.1|261
1619206800000|2021-04-23 19:40:00|10789.2|10788.5|10788.2|10787.5|10789.8|10789.1|10786.5|10785.8|251
1619207100000|2021-04-23 19:45:00|10788.4|10787.4|10787.7|10787|10788.9|10788.1|10787.5|10786.7|163
1619207400000|2021-04-23 19:50:00|10787.6|10786.9|10787.2|10786.2|10788.5|10787.6|10786.9|10786.1|233
1619207700000|2021-04-23 19:55:00|10787.1|10786.1|10789.9|10789.2|10790.2|10789.4|10787.1|10786.1|310
1619208000000|2021-04-23 20:00:00|10789.8|10789.1|10789.6|10788.6|10790.8|10790|10789.3|10788.3|271
1619208300000|2021-04-23 20:05:00|10789.7|10788.7|10789.9|10788.9|10790|10789|10789.3|10788.3|149
1619208600000|2021-04-23 20:10:00|10790|10789|10790.9|10789.9|10791|10790|10789.9|10788.9|217
1619208900000|2021-04-23 20:15:00|10791.2|10790.2|10790.8|10789.8|10791.2|10790.2|10790.6|10789.6|111
1619209200000|2021-04-23 20:20:00|10790.6|10789.9|10790|10789|10790.9|10789.9|10789.3|10788.4|100
1619209500000|2021-04-23 20:25:00|10790.1|10789.1|10789.4|10788.4|10790.3|10789.3|10789.2|10788.2|152
1619209800000|2021-04-23 20:30:00|10789.3|10788.3|10789.5|10788.5|10790.1|10789.1|10789.3|10788.3|129
1619210100000|2021-04-23 20:35:00|10789.6|10788.6|10789.9|10788.9|10790.1|10789.1|10789.1|10788.1|100
1619210400000|2021-04-23 20:40:00|10790|10789|10789.5|10788.5|10791.7|10790.7|10789|10788|169
1619210700000|2021-04-23 20:45:00|10789.4|10788.4|10790.7|10789.7|10791.3|10790.3|10789.3|10788.3|410
1619211000000|2021-04-23 20:50:00|10790.6|10789.6|10788.7|10787.7|10790.8|10789.8|10787.7|10786.7|530
1619211300000|2021-04-23 20:55:00|10787.9|10786.9|10787.4|10786.4|10789|10787.6|10786.7|10783|732
1619380800000|2021-04-25 20:00:00|10801|10789|10801|10789|10801.2|10791.5|10800.6|10788.7|12
1619381100000|2021-04-25 20:05:00|10800.7|10788.7|10801.2|10791.5|10801.2|10791.5|10800.7|10788.7|5
1619381400000|2021-04-25 20:10:00|10801|10789|10801|10789|10801.5|10789.5|10800.9|10788.9|5
1619381700000|2021-04-25 20:15:00|10800.9|10788.9|10801.2|10791.5|10801.2|10791.5|10800.9|10788.9|3
1619382000000|2021-04-25 20:20:00|10801|10789|10801|10789|10801|10789|10800.7|10788.7|7
1619382300000|2021-04-25 20:25:00|10800.7|10788.7|10801|10789|10801.2|10793.7|10798.6|10788.7|7
1619382600000|2021-04-25 20:30:00|10800.7|10788.7|10798.6|10793.7|10801|10793.7|10798.6|10788.7|5
1619382900000|2021-04-25 20:35:00|10801.2|10791.5|10801|10789|10801.2|10791.5|10800.9|10788.9|5
1619383200000|2021-04-25 20:40:00|10800.9|10788.9|10801.2|10791.5|10801.2|10791.5|10800.9|10788.9|3
1619383500000|2021-04-25 20:45:00|10800.6|10789.8|10801.4|10789.4|10801.4|10794.5|10796.1|10788.8|23
1619383800000|2021-04-25 20:50:00|10797.8|10785.8|10798.2|10786.2|10798.2|10786.2|10797.8|10785.8|6
1619384100000|2021-04-25 20:55:00|10801.4|10789.4|10801.4|10790.2|10802.2|10791.1|10796.3|10786.7|14
1619384400000|2021-04-25 21:00:00|10801.3|10790.7|10801.3|10790.2|10801.3|10791.6|10800|10788|7
1619384700000|2021-04-25 21:05:00|10800|10788|10797.2|10787.3|10800|10789|10795.7|10786.5|51
1619385000000|2021-04-25 21:10:00|10797.4|10787.5|10797|10786.7|10797.4|10790.8|10792.8|10786.7|46
1619385300000|2021-04-25 21:15:00|10797.1|10786.8|10796.1|10788.8|10797.9|10790.4|10796.1|10786.7|58
1619385600000|2021-04-25 21:20:00|10797.3|10790.3|10796.9|10791.6|10799.9|10794.3|10795.1|10788.4|54
1619385900000|2021-04-25 21:25:00|10797.1|10789.2|10797.1|10791.3|10798.9|10794.2|10794.3|10789.2|67
1619386200000|2021-04-25 21:30:00|10797.2|10791.2|10797.4|10791.4|10798.1|10792.5|10794.7|10790.3|120
1619386500000|2021-04-25 21:35:00|10797.3|10791.3|10798.2|10792.2|10798.4|10792.4|10795.1|10789.8|107
1619386800000|2021-04-25 21:40:00|10798|10792|10798.2|10792.2|10798.9|10792.9|10795.5|10791|106
1619387100000|2021-04-25 21:45:00|10798.3|10792.3|10796.6|10791.9|10798.5|10792.9|10795.3|10790.5|100
1619387400000|2021-04-25 21:50:00|10796.3|10791.6|10796.6|10791.6|10797.1|10792.7|10795.1|10791.4|56
1619387700000|2021-04-25 21:55:00|10796|10792.2|10798.2|10792.2|10798.4|10793|10795.1|10791|96
1619388000000|2021-04-25 22:00:00|10797.6|10791.6|10792.6|10791.6|10798.5|10792.5|10792.4|10789.5|792
1619388300000|2021-04-25 22:05:00|10792.7|10791.7|10790.7|10789.7|10792.9|10791.7|10790.6|10789.2|229
1619388600000|2021-04-25 22:10:00|10790.8|10789.8|10790.6|10789.6|10791.8|10790.5|10789.6|10788.4|251
1619388900000|2021-04-25 22:15:00|10790.5|10789.5|10793.1|10791.6|10793.1|10791.7|10790.3|10789.3|140
1619389200000|2021-04-25 22:20:00|10793.5|10791.3|10793.4|10792.4|10793.8|10792.6|10792.2|10790.8|143
1619389500000|2021-04-25 22:25:00|10793.5|10792.5|10792.4|10791.4|10793.5|10792.5|10792.3|10790.9|174
1619389800000|2021-04-25 22:30:00|10792.2|10791.2|10787.3|10786.3|10792.4|10791.4|10787.3|10786.3|306
1619390100000|2021-04-25 22:35:00|10787.4|10786.4|10789.4|10788.4|10789.7|10788.7|10787.1|10786.1|239
1619390400000|2021-04-25 22:40:00|10789.5|10788.5|10791.2|10790.2|10792.7|10791.4|10788.5|10787.5|148
1619390700000|2021-04-25 22:45:00|10791.1|10790.1|10790.7|10789.7|10791.8|10790.8|10789|10788|144
1619391000000|2021-04-25 22:50:00|10790.6|10789.6|10790.5|10789.5|10790.9|10789.9|10789.8|10788.5|112
1619391300000|2021-04-25 22:55:00|10790.1|10789.1|10789.7|10788.7|10791.2|10789.5|10788.8|10787.6|126
1619391600000|2021-04-25 23:00:00|10789.6|10788.6|10789.9|10788.9|10790.6|10789.6|10788.7|10787.7|179
1619391900000|2021-04-25 23:05:00|10789.8|10788.8|10790|10789|10790.2|10789.2|10789.1|10788.2|81
1619392200000|2021-04-25 23:10:00|10789.9|10788.9|10788.9|10787.9|10790|10789|10788.9|10787.9|72
1619392500000|2021-04-25 23:15:00|10788.8|10787.8|10788.5|10787.8|10789.4|10788.6|10787.9|10787.1|164
1619392800000|2021-04-25 23:20:00|10788.4|10787.7|10788.9|10787.9|10789.2|10788.3|10787.5|10786.5|148
1619393100000|2021-04-25 23:25:00|10788.8|10787.8|10789.3|10788.3|10789.9|10788.9|10788.5|10787.8|144
1619393400000|2021-04-25 23:30:00|10789.2|10788.2|10789.4|10788.7|10789.8|10788.8|10788.7|10787.7|117
1619393700000|2021-04-25 23:35:00|10789.3|10788.6|10788.9|10787.9|10790.2|10789.3|10788.1|10787.2|193
1619394000000|2021-04-25 23:40:00|10789|10788|10788.1|10787.1|10789.4|10788.6|10788|10787.1|132
1619394300000|2021-04-25 23:45:00|10788.2|10787.2|10787.6|10786.9|10788.3|10787.3|10787.2|10786.2|188
1619394600000|2021-04-25 23:50:00|10787.7|10787|10787.5|10786.8|10788.6|10787.7|10787.4|10786.6|168
1619394900000|2021-04-25 23:55:00|10787.6|10786.9|10788.8|10787.8|10789.4|10788.5|10787.3|10786.5|171
1619395200000|2021-04-26 00:00:00|10788.7|10787.7|10783.8|10782.8|10790.7|10789.9|10782.9|10782|571
1619395500000|2021-04-26 00:05:00|10783.9|10782.9|10786|10785.3|10787.5|10786.7|10783.3|10782.6|432
1619395800000|2021-04-26 00:10:00|10786.2|10785.2|10791|10790.3|10791.5|10790.7|10785.6|10784.9|340
1619396100000|2021-04-26 00:15:00|10790.8|10790.1|10793|10792|10794.6|10793.8|10790.8|10789.9|441
1619396400000|2021-04-26 00:20:00|10793.1|10792.1|10790.6|10789.9|10794|10793.2|10789.8|10789|240
1619396700000|2021-04-26 00:25:00|10790.7|10790|10789.6|10788.6|10791.8|10791.1|10788.4|10787.6|302
1619397000000|2021-04-26 00:30:00|10789.4|10788.7|10786.4|10785.4|10790|10789|10785.4|10784.7|310
1619397300000|2021-04-26 00:35:00|10786.5|10785.5|10785.6|10784.6|10787.8|10786.9|10783.6|10782.8|416
1619397600000|2021-04-26 00:40:00|10785.7|10784.7|10783.6|10782.9|10785.9|10785.2|10781.5|10780.8|305
1619397900000|2021-04-26 00:45:00|10783.4|10782.7|10783.7|10783|10784.9|10784.2|10783.3|10782.3|278
1619398200000|2021-04-26 00:50:00|10783.8|10783.1|10788.6|10787.9|10789.5|10788.8|10783.7|10782.8|548
1619398500000|2021-04-26 00:55:00|10788.8|10787.8|10788.5|10787.8|10790.4|10789.6|10786.3|10785.4|448
1619398800000|2021-04-26 01:00:00|10788.3|10787.6|10784.8|10784.1|10788.5|10787.6|10784.1|10783.1|266
1619399100000|2021-04-26 01:05:00|10784.7|10784|10781.4|10780.4|10785.8|10785|10780.7|10779.7|338
1619399400000|2021-04-26 01:10:00|10781.3|10780.3|10784.4|10783.4|10784.8|10783.8|10781.3|10780.3|328
1619399700000|2021-04-26 01:15:00|10784.5|10783.5|10780.2|10779.2|10785.1|10784.1|10779.8|10778.8|434
1619400000000|2021-04-26 01:20:00|10780.1|10779.1|10784.2|10783.2|10785.3|10784.3|10780|10779|375
1619400300000|2021-04-26 01:25:00|10784.3|10783.3|10780.6|10779.9|10784.3|10783.4|10779.9|10779.1|311
1619400600000|2021-04-26 01:30:00|10780.7|10780|10778.9|10778.2|10781.7|10780.9|10777.1|10776.1|427
1619400900000|2021-04-26 01:35:00|10779.2|10778.5|10780.2|10779.2|10780.3|10779.4|10775.9|10775.2|395
1619401200000|2021-04-26 01:40:00|10780.3|10779.3|10779.2|10778.2|10780.6|10779.9|10778.6|10777.7|253
1619401500000|2021-04-26 01:45:00|10779|10778|10778.5|10777.5|10779.7|10779|10777.6|10776.7|337
1619401800000|2021-04-26 01:50:00|10778.2|10777.4|10779.5|10778.8|10780.2|10779.5|10778.1|10777.4|246
1619402100000|2021-04-26 01:55:00|10779.6|10778.9|10777.8|10777.1|10780.1|10779.4|10775.2|10774.4|338
1619402400000|2021-04-26 02:00:00|10778|10777|10775.8|10775.1|10778.4|10777.6|10775.5|10774.7|261
1619402700000|2021-04-26 02:05:00|10776.1|10775.4|10775.8|10775.1|10776.9|10776.1|10775.5|10774.7|210
1619403000000|2021-04-26 02:10:00|10775.7|10775|10773.1|10772.4|10776|10775.2|10772.2|10771.4|340
1619403300000|2021-04-26 02:15:00|10772.9|10772.2|10773.8|10772.8|10775|10774.2|10772.1|10771.2|271
1619403600000|2021-04-26 02:20:00|10773.9|10772.9|10771.9|10771.2|10774.4|10773.4|10771.8|10771|245
1619403900000|2021-04-26 02:25:00|10772|10771.3|10772.2|10771.5|10772.6|10771.9|10771.2|10770.4|189
1619404200000|2021-04-26 02:30:00|10772.1|10771.4|10774.3|10773.3|10774.5|10773.8|10771.6|10770.8|352
1619404500000|2021-04-26 02:35:00|10774.5|10773.5|10774.3|10773.3|10775.2|10774.3|10773.1|10772.1|348
1619404800000|2021-04-26 02:40:00|10774.1|10773.4|10774.3|10773.6|10775.4|10774.7|10773.4|10772.6|182
1619405100000|2021-04-26 02:45:00|10774.2|10773.5|10774.3|10773.3|10775.1|10774.2|10773.3|10772.6|263
1619405400000|2021-04-26 02:50:00|10774.1|10773.4|10774.6|10773.9|10775.1|10774.4|10773.6|10772.9|325
1619405700000|2021-04-26 02:55:00|10774.7|10774|10773|10772.3|10775.2|10774.5|10772.8|10772.1|251
1619406000000|2021-04-26 03:00:00|10773.1|10772.4|10774.5|10773.8|10775.1|10774.4|10773.1|10772.3|235
1619406300000|2021-04-26 03:05:00|10774.6|10773.9|10775.9|10774.9|10776.4|10775.7|10774.6|10773.9|202
1619406600000|2021-04-26 03:10:00|10775.8|10774.8|10774.9|10774.2|10776|10775.1|10774.5|10773.8|216
1619406900000|2021-04-26 03:15:00|10774.8|10774.1|10773.3|10772.3|10775.1|10774.4|10773.2|10772.2|169
1619407200000|2021-04-26 03:20:00|10773.4|10772.4|10769.2|10768.2|10773.4|10772.4|10768.6|10767.7|323
1619407500000|2021-04-26 03:25:00|10769.5|10768.5|10771.5|10770.5|10771.6|10770.8|10768.7|10767.9|295
1619407800000|2021-04-26 03:30:00|10771.6|10770.6|10772.9|10771.9|10773|10772.2|10770.1|10769.1|294
1619408100000|2021-04-26 03:35:00|10772.8|10771.8|10773.8|10772.8|10774|10773.1|10772.4|10771.4|166
1619408400000|2021-04-26 03:40:00|10773.7|10772.7|10771|10770.3|10774.2|10773.3|10770.7|10769.7|215
1619408700000|2021-04-26 03:45:00|10770.9|10770.2|10771.3|10770.3|10771.4|10770.5|10769.8|10768.9|276
1619409000000|2021-04-26 03:50:00|10771.5|10770.6|10771.9|10770.9|10772.6|10771.8|10769.9|10769|370
1619409300000|2021-04-26 03:55:00|10772|10771|10772.1|10771.4|10772.2|10771.4|10770.1|10769.2|338
1619409600000|2021-04-26 04:00:00|10772|10771.3|10771.3|10770.3|10772.4|10771.6|10771.1|10770.2|282
1619409900000|2021-04-26 04:05:00|10771.1|10770.1|10768.7|10767.7|10771.5|10770.5|10767.7|10766.8|242
1619410200000|2021-04-26 04:10:00|10768.6|10767.6|10769.2|10768.2|10771.8|10770.9|10768.2|10767.3|329
1619410500000|2021-04-26 04:15:00|10769.3|10768.3|10769.9|10768.9|10770.7|10769.8|10768.2|10767.3|396
1619410800000|2021-04-26 04:20:00|10769.8|10768.8|10765.7|10764.7|10769.8|10768.8|10765.6|10764.6|275
1619411100000|2021-04-26 04:25:00|10765.6|10764.6|10767.2|10766.5|10768|10767|10765.6|10764.6|301
1619411400000|2021-04-26 04:30:00|10767.3|10766.3|10766.9|10766.2|10767.7|10766.9|10766.5|10765.6|157
1619411700000|2021-04-26 04:35:00|10766.7|10766|10767.4|10766.4|10768.1|10767.3|10766.5|10765.8|138
1619412000000|2021-04-26 04:40:00|10767.5|10766.5|10768.8|10768.1|10768.9|10768.2|10767.4|10766.4|198
1619412300000|2021-04-26 04:45:00|10768.7|10768|10769.7|10769|10769.9|10769.1|10768.3|10767.4|164
1619412600000|2021-04-26 04:50:00|10769.8|10768.8|10769.8|10769.1|10770.2|10769.3|10769|10768.2|153
1619412900000|2021-04-26 04:55:00|10769.9|10769.2|10772.2|10771.2|10772.5|10771.6|10769.7|10769|259
1619413200000|2021-04-26 05:00:00|10772.3|10771.5|10773.4|10772.4|10774.1|10773.3|10771.3|10770.4|294
1619413500000|2021-04-26 05:05:00|10773.5|10772.5|10771.2|10770.5|10773.7|10772.9|10770.8|10770|202
1619413800000|2021-04-26 05:10:00|10771.3|10770.6|10771.2|10770.5|10771.5|10770.6|10769.9|10769.1|249
1619414100000|2021-04-26 05:15:00|10771.3|10770.6|10771.9|10771.2|10772.8|10772|10770.9|10770.1|197
1619414400000|2021-04-26 05:20:00|10771.8|10771.1|10773.4|10772.7|10773.9|10773|10771.5|10770.8|266
1619414700000|2021-04-26 05:25:00|10773.3|10772.6|10773.2|10772.2|10774.4|10773.5|10773.1|10772.2|154
1619415000000|2021-04-26 05:30:00|10773.3|10772.3|10775.1|10774.1|10775.2|10774.3|10771.2|10770.3|305
1619415300000|2021-04-26 05:35:00|10775.2|10774.2|10773|10772|10775.6|10774.9|10772.7|10771.9|221
1619415600000|2021-04-26 05:40:00|10772.9|10771.9|10772.1|10771.1|10772.9|10772.1|10770.7|10769.9|185
1619415900000|2021-04-26 05:45:00|10772|10771|10770.3|10769.3|10772.9|10772|10769.5|10768.6|232
1619416200000|2021-04-26 05:50:00|10770.4|10769.4|10770|10769.3|10770.5|10769.8|10769.2|10768.4|206
1619416500000|2021-04-26 05:55:00|10770.3|10769.6|10780.2|10779.2|10782|10781|10770.2|10769.4|764
1619416800000|2021-04-26 06:00:00|10780.1|10779.1|10781.7|10781|10783.3|10782.3|10778.4|10777.6|608
1619417100000|2021-04-26 06:05:00|10781.9|10780.9|10777.4|10776.7|10782.6|10781.9|10777.3|10776.6|499
1619417400000|2021-04-26 06:10:00|10777.8|10777.1|10778.5|10777.8|10780.4|10779.7|10777.8|10777|345
1619417700000|2021-04-26 06:15:00|10778.6|10777.6|10780.4|10779.7|10782.3|10781.5|10776.1|10775.3|394
1619418000000|2021-04-26 06:20:00|10780.5|10779.8|10781.4|10780.7|10783|10782.2|10779.8|10779|433
1619418300000|2021-04-26 06:25:00|10781.6|10780.9|10779.3|10778.6|10782.3|10781.4|10779.3|10778.5|365
1619418600000|2021-04-26 06:30:00|10779|10778.3|10784.4|10783.7|10785.9|10785|10778|10777.2|533
1619418900000|2021-04-26 06:35:00|10784.3|10783.6|10783|10782|10784.4|10783.7|10781.6|10780.6|318
1619419200000|2021-04-26 06:40:00|10782.9|10781.9|10780.6|10779.6|10783.4|10782.5|10779.6|10778.8|373
1619419500000|2021-04-26 06:45:00|10780.8|10779.8|10780.9|10779.9|10782|10781.3|10780.1|10779.2|427
1619419800000|2021-04-26 06:50:00|10780.8|10779.8|10778.8|10777.8|10780.8|10779.8|10777.4|10776.5|328
1619420100000|2021-04-26 06:55:00|10778.7|10777.7|10784.2|10783.2|10785.6|10784.8|10778.6|10777.7|562
1619420400000|2021-04-26 07:00:00|10784.1|10783.1|10776.1|10775.1|10784.9|10784|10772.7|10771.8|696
1619420700000|2021-04-26 07:05:00|10776.2|10775.2|10776.8|10776.1|10777.5|10776.7|10773.8|10773|528
1619421000000|2021-04-26 07:10:00|10776.9|10775.9|10773.6|10772.6|10776.9|10776|10770.8|10770.1|516
1619421300000|2021-04-26 07:15:00|10773.4|10772.7|10771.2|10770.2|10775.2|10774.5|10770.8|10770.1|366
1619421600000|2021-04-26 07:20:00|10771.1|10770.4|10773|10772.3|10773.3|10772.4|10769.5|10768.7|430
1619421900000|2021-04-26 07:25:00|10773.1|10772.4|10773.9|10772.9|10775.9|10775.2|10771.4|10770.7|475
1619422200000|2021-04-26 07:30:00|10773.4|10772.7|10777.5|10776.8|10777.9|10777.1|10772.4|10771.7|486
1619422500000|2021-04-26 07:35:00|10777.4|10776.7|10776.7|10775.7|10778.2|10777.4|10773.7|10772.7|441
1619422800000|2021-04-26 07:40:00|10776.6|10775.6|10777.3|10776.6|10778.9|10778.2|10776.2|10775.2|358
1619423100000|2021-04-26 07:45:00|10777.4|10776.7|10772.9|10772.2|10778.2|10777.5|10772.2|10771.5|451
1619423400000|2021-04-26 07:50:00|10772.8|10772.1|10774|10773.3|10775|10774.1|10770.7|10770|376
1619423700000|2021-04-26 07:55:00|10773.9|10773.2|10772.4|10771.4|10775.9|10774.9|10771.2|10770.5|356
1619424000000|2021-04-26 08:00:00|10772.3|10771.3|10776|10775.3|10776.1|10775.4|10771.6|10770.7|402
1619424300000|2021-04-26 08:05:00|10776.1|10775.4|10770.3|10769.3|10777.5|10776.7|10770.2|10769.3|380
1619424600000|2021-04-26 08:10:00|10770.2|10769.2|10770.5|10769.8|10771.8|10770.8|10768.3|10767.3|457
1619424900000|2021-04-26 08:15:00|10770.6|10769.9|10771|10770.3|10772.1|10771.4|10767.2|10766.4|469
1619425200000|2021-04-26 08:20:00|10770.9|10770.2|10767.7|10767|10771.1|10770.4|10766.4|10765.6|518
1619425500000|2021-04-26 08:25:00|10767.6|10766.9|10769|10768.3|10770|10769.2|10766.3|10765.6|380
1619425800000|2021-04-26 08:30:00|10768.8|10768.1|10770.2|10769.5|10772|10771.3|10767.7|10766.9|352
1619426100000|2021-04-26 08:35:00|10770.3|10769.6|10766.7|10766|10771.1|10770.4|10766.4|10765.7|401
1619426400000|2021-04-26 08:40:00|10766.8|10766.1|10767.6|10766.6|10768.8|10767.9|10764.7|10763.9|436
1619426700000|2021-04-26 08:45:00|10767.5|10766.5|10771.1|10770.4|10771.7|10770.9|10765.6|10764.8|381
1619427000000|2021-04-26 08:50:00|10771|10770.3|10769.5|10768.8|10772.5|10771.8|10768.4|10767.7|355
1619427300000|2021-04-26 08:55:00|10769.6|10768.9|10771.4|10770.7|10772|10771.3|10769.1|10768.2|400
1619427600000|2021-04-26 09:00:00|10771.3|10770.6|10770|10769.3|10772.4|10771.7|10768.3|10767.6|410
1619427900000|2021-04-26 09:05:00|10769.9|10769.2|10767.9|10767.2|10771.1|10770.4|10767.5|10766.6|333
1619428200000|2021-04-26 09:10:00|10768|10767.3|10770.2|10769.2|10771|10770.2|10767.9|10767.2|292
1619428500000|2021-04-26 09:15:00|10770.1|10769.1|10767.7|10767|10770.2|10769.3|10766.9|10766.1|335
1619428800000|2021-04-26 09:20:00|10767.8|10767.1|10771.3|10770.6|10771.9|10771.2|10766.7|10766|322
1619429100000|2021-04-26 09:25:00|10771.4|10770.7|10771.3|10770.6|10772.8|10772.1|10771|10770.2|312
1619429400000|2021-04-26 09:30:00|10771.4|10770.7|10771|10770.3|10772.3|10771.6|10770.4|10769.7|264
1619429700000|2021-04-26 09:35:00|10770.9|10770.2|10772.6|10771.9|10773.3|10772.5|10770.6|10769.7|285
1619430000000|2021-04-26 09:40:00|10772.8|10771.8|10772.1|10771.4|10772.9|10772.1|10771.4|10770.7|273
1619430300000|2021-04-26 09:45:00|10772.2|10771.5|10773.6|10772.9|10774.6|10773.9|10772|10771.3|174
1619430600000|2021-04-26 09:50:00|10773.9|10773|10771.8|10771.1|10774.6|10773.9|10771.1|10770.3|243
1619430900000|2021-04-26 09:55:00|10772|10771.3|10773.8|10773.1|10774.3|10773.6|10771|10770.2|271
1619431200000|2021-04-26 10:00:00|10773.7|10773|10772.3|10771.6|10774.1|10773.3|10771.3|10770.5|320
1619431500000|2021-04-26 10:05:00|10772.4|10771.7|10773.5|10772.8|10773.9|10772.9|10771.8|10771.1|255
1619431800000|2021-04-26 10:10:00|10773.4|10772.7|10774.4|10773.7|10774.8|10774|10772|10771|310
1619432100000|2021-04-26 10:15:00|10774.6|10773.9|10774.9|10774.2|10775.8|10775.1|10773.7|10772.8|338
1619432400000|2021-04-26 10:20:00|10775|10774.3|10775.4|10774.7|10775.4|10774.7|10774|10773.1|239
1619432700000|2021-04-26 10:25:00|10775.3|10774.6|10773|10772.3|10775.3|10774.6|10772.3|10771.6|208
1619433000000|2021-04-26 10:30:00|10772.9|10772.2|10775|10774.3|10775.5|10774.8|10772.5|10771.8|259
1619433300000|2021-04-26 10:35:00|10775.2|10774.5|10774|10773.3|10775.8|10775|10774|10773|243
1619433600000|2021-04-26 10:40:00|10774.1|10773.4|10776.5|10775.8|10778.1|10777.3|10774.1|10773.4|256
1619433900000|2021-04-26 10:45:00|10776.4|10775.7|10776|10775|10777.2|10776.4|10775.3|10774.5|207
1619434200000|2021-04-26 10:50:00|10775.9|10774.9|10776.7|10776|10777.1|10776.4|10775|10774.1|221
1619434500000|2021-04-26 10:55:00|10776.8|10776.1|10777.8|10777.1|10778.9|10778.2|10776.3|10775.5|349
1619434800000|2021-04-26 11:00:00|10777.7|10777|10780.4|10779.7|10780.7|10780|10777.4|10776.7|373
1619435100000|2021-04-26 11:05:00|10780.3|10779.6|10780.8|10780.1|10781.4|10780.7|10779.5|10778.8|376
1619435400000|2021-04-26 11:10:00|10780.6|10779.9|10783.6|10782.9|10785|10784.2|10780.1|10779.2|335
1619435700000|2021-04-26 11:15:00|10783.5|10782.8|10782.7|10781.7|10783.8|10783.1|10782.1|10781.4|251
1619436000000|2021-04-26 11:20:00|10782.5|10781.8|10786.7|10786|10788.3|10787.3|10782.2|10781.2|314
1619436300000|2021-04-26 11:25:00|10786.8|10786.1|10785.5|10784.5|10787.6|10786.9|10784.7|10783.9|320
1619436600000|2021-04-26 11:30:00|10785.3|10784.6|10786.6|10785.9|10787.5|10786.8|10784.6|10783.7|310
1619436900000|2021-04-26 11:35:00|10786.5|10785.8|10787.4|10786.7|10787.9|10787.2|10785.5|10784.8|284
1619437200000|2021-04-26 11:40:00|10787.5|10786.8|10796.4|10795.4|10797|10796.3|10787.2|10786.5|492
1619437500000|2021-04-26 11:45:00|10796.3|10795.6|10797.7|10797|10799.2|10798.5|10796.1|10795.3|451
1619437800000|2021-04-26 11:50:00|10797.9|10796.9|10800.7|10800|10804.4|10803.7|10797.7|10796.7|560
1619438100000|2021-04-26 11:55:00|10800.6|10799.9|10801.5|10800.8|10802.8|10802.1|10799.9|10799.2|368
1619438400000|2021-04-26 12:00:00|10801.4|10800.7|10801.1|10800.4|10802.4|10801.7|10799.2|10798.5|339
1619438700000|2021-04-26 12:05:00|10801.2|10800.5|10801.4|10800.7|10802|10801.3|10800.1|10799.3|327
1619439000000|2021-04-26 12:10:00|10801.3|10800.6|10802|10801.3|10803.6|10802.7|10800|10799|474
1619439300000|2021-04-26 12:15:00|10802.1|10801.4|10810.9|10810.2|10811.6|10810.8|10802|10801.2|471
1619439600000|2021-04-26 12:20:00|10811.3|10810.6|10807.5|10806.8|10817|10816.3|10807.2|10806.5|666
1619439900000|2021-04-26 12:25:00|10807.6|10806.6|10806.8|10804.5|10808|10807.2|10805.6|10803.9|462
1619440200000|2021-04-26 12:30:00|10806.1|10805.1|10806.2|10805.5|10808.6|10807.1|10804.3|10803.6|477
1619440500000|2021-04-26 12:35:00|10806.1|10805.4|10802|10801|10807.3|10806.6|10802|10801|383
1619440800000|2021-04-26 12:40:00|10801.9|10801.2|10801.4|10800.7|10802.8|10802|10800.1|10799.4|511
1619441100000|2021-04-26 12:45:00|10801.5|10800.8|10802.2|10801.5|10803.3|10802.6|10800.3|10799.6|405
1619441400000|2021-04-26 12:50:00|10802.4|10801.7|10802.1|10801.4|10805.4|10804.7|10801|10800.3|446
1619441700000|2021-04-26 12:55:00|10802.2|10801.5|10807.6|10806.9|10808|10807.2|10801.5|10800.8|413
1619442000000|2021-04-26 13:00:00|10807.5|10806.8|10808.6|10807.9|10809.8|10809|10806.3|10805.3|447
1619442300000|2021-04-26 13:05:00|10808.7|10808|10803.8|10802.8|10809|10808.3|10802.8|10802.1|407
1619442600000|2021-04-26 13:10:00|10803.7|10802.7|10806.7|10805.7|10808.6|10807.9|10803.3|10802.6|423
1619442900000|2021-04-26 13:15:00|10806.2|10805.5|10807.8|10807.1|10809.4|10808.6|10806|10805.3|371
1619443200000|2021-04-26 13:20:00|10807.7|10807|10803.3|10802.3|10808|10807.2|10803|10802.2|448
1619443500000|2021-04-26 13:25:00|10803.2|10802.2|10802.4|10801.4|10805.8|10804.8|10801.1|10800.4|329
1619443800000|2021-04-26 13:30:00|10802.2|10801.5|10804.2|10803.5|10804.2|10803.5|10797.4|10796.6|500
1619444100000|2021-04-26 13:35:00|10804|10803.3|10802.8|10802.1|10805.5|10804.6|10801.8|10801.1|435
1619444400000|2021-04-26 13:40:00|10803|10802.3|10802.2|10801.5|10804.5|10803.6|10800|10799.3|349
1619444700000|2021-04-26 13:45:00|10802.1|10801.4|10803.1|10802.4|10804.5|10803.8|10801.9|10801.2|294
1619445000000|2021-04-26 13:50:00|10803|10802.3|10804.4|10803.7|10804.5|10803.7|10799.6|10798.9|376
1619445300000|2021-04-26 13:55:00|10804.3|10803.6|10801.9|10801.2|10804.8|10804|10801.9|10801.2|362
1619445600000|2021-04-26 14:00:00|10801.8|10801.1|10796.5|10795.8|10801.9|10801.2|10795.2|10794.5|594
1619445900000|2021-04-26 14:05:00|10796.4|10795.7|10797.2|10796.5|10798.7|10798|10795.2|10794.5|434
1619446200000|2021-04-26 14:10:00|10797|10796.3|10797.4|10796.7|10798.2|10797.4|10796.1|10795.4|350
1619446500000|2021-04-26 14:15:00|10797.5|10796.8|10792.2|10791.5|10797.6|10796.8|10790|10789.3|466
1619446800000|2021-04-26 14:20:00|10792.1|10791.4|10791.1|10790.4|10792.7|10791.9|10790.6|10789.9|346
1619447100000|2021-04-26 14:25:00|10791.2|10790.5|10796|10795|10796.1|10795.2|10791.1|10790.4|355
1619447400000|2021-04-26 14:30:00|10796.1|10795.1|10795.8|10794.8|10797.1|10796.4|10794.9|10794.1|351
1619447700000|2021-04-26 14:35:00|10795.7|10794.7|10797.2|10796.5|10798|10797.1|10795.6|10794.7|340
1619448000000|2021-04-26 14:40:00|10797.1|10796.4|10793.4|10792.7|10797.3|10796.6|10793.4|10792.6|305
1619448300000|2021-04-26 14:45:00|10793.3|10792.6|10793.3|10792.6|10793.9|10793.2|10792|10791.1|428
1619448600000|2021-04-26 14:50:00|10793.5|10792.8|10794.4|10793.7|10797.6|10796.6|10792|10791.3|418
1619448900000|2021-04-26 14:55:00|10794.3|10793.6|10808.3|10807.6|10810.9|10810.2|10793.2|10792.4|1191
1619449200000|2021-04-26 15:00:00|10808|10807.3|10811.3|10810.3|10815.7|10814.7|10806.8|10805.9|1004
1619449500000|2021-04-26 15:05:00|10811.2|10810.2|10815.9|10815.2|10817.9|10817.1|10810.7|10809.9|533
1619449800000|2021-04-26 15:10:00|10815.8|10815.1|10819.3|10818.3|10820.4|10819.4|10815.3|10814.5|504
1619450100000|2021-04-26 15:15:00|10819.2|10818.5|10816.6|10815.9|10819.8|10819|10816.2|10815.3|271
1619450400000|2021-04-26 15:20:00|10816.5|10815.8|10816|10815|10817.5|10816.8|10816|10815|262
1619450700000|2021-04-26 15:25:00|10816.1|10815.1|10814.7|10814|10816.2|10815.3|10813.4|10812.6|290
1619451000000|2021-04-26 15:30:00|10814.6|10813.9|10815.1|10814.4|10816.2|10815.5|10814.1|10813.4|337
1619451300000|2021-04-26 15:35:00|10815|10814.3|10814.9|10814.2|10815.5|10814.8|10812.5|10811.8|263
1619451600000|2021-04-26 15:40:00|10815|10814.3|10813.5|10812.8|10815|10814.3|10812.4|10811.6|226
1619451900000|2021-04-26 15:45:00|10813.6|10812.9|10815|10814.3|10815.8|10814.9|10813.5|10812.8|259
1619452200000|2021-04-26 15:50:00|10815.3|10814.6|10814.3|10813.6|10815.4|10814.7|10813.7|10812.9|211
1619452500000|2021-04-26 15:55:00|10814.2|10813.5|10813.1|10812.4|10814.9|10814|10812.7|10812|209
1619452800000|2021-04-26 16:00:00|10813|10812.1|10815.6|10814.9|10816|10815.1|10812.1|10811.3|234
1619453100000|2021-04-26 16:05:00|10815.7|10814.7|10816.1|10815.4|10816.8|10816.1|10814.7|10814|244
1619453400000|2021-04-26 16:10:00|10816|10815.1|10816.5|10815.5|10816.9|10816.1|10815|10814.1|315
1619453700000|2021-04-26 16:15:00|10816.6|10815.6|10817.2|10816.5|10818.8|10817.9|10815.8|10815.1|257
1619454000000|2021-04-26 16:20:00|10817.3|10816.6|10814.7|10814|10818|10817.1|10814.5|10813.7|157
1619454300000|2021-04-26 16:25:00|10814.6|10813.9|10814.9|10814.2|10815.5|10814.8|10813.2|10812.5|194
1619454600000|2021-04-26 16:30:00|10814.8|10814.1|10813.3|10812.6|10815|10814.3|10812.2|10811.5|192
1619454900000|2021-04-26 16:35:00|10813.2|10812.5|10813.6|10812.9|10815.6|10814.8|10813.2|10812.5|185
1619455200000|2021-04-26 16:40:00|10813.5|10812.8|10814.7|10814|10814.9|10814.1|10813.4|10812.5|177
1619455500000|2021-04-26 16:45:00|10814.5|10813.8|10812.4|10811.7|10814.9|10814.2|10812.4|10811.7|189
1619455800000|2021-04-26 16:50:00|10812.5|10811.8|10813.7|10812.7|10814|10813.3|10812.5|10811.6|197
1619456100000|2021-04-26 16:55:00|10813.8|10812.8|10813.1|10812.1|10813.8|10813.1|10812.3|10811.5|192
1619456400000|2021-04-26 17:00:00|10813.2|10812.2|10810.7|10809.7|10813.2|10812.3|10810.2|10809.5|251
1619456700000|2021-04-26 17:05:00|10810.5|10809.8|10812|10811.3|10812.8|10811.8|10809.8|10808.8|220
1619457000000|2021-04-26 17:10:00|10812.2|10811.2|10815.9|10815.2|10816.1|10815.2|10811.8|10810.9|203
1619457300000|2021-04-26 17:15:00|10815.7|10815|10814.8|10814.1|10815.9|10815|10814.7|10813.9|188
1619457600000|2021-04-26 17:20:00|10814.7|10814|10814.8|10814.1|10815.2|10814.5|10813.6|10812.9|99
1619457900000|2021-04-26 17:25:00|10814.7|10814|10814.2|10813.5|10815.2|10814.4|10813.1|10812.4|160
1619458200000|2021-04-26 17:30:00|10814.1|10813.4|10813.4|10812.7|10815|10814.3|10811.8|10811.1|244
1619458500000|2021-04-26 17:35:00|10813.5|10812.8|10814.8|10814.1|10814.8|10814.1|10812.8|10812.1|180
1619458800000|2021-04-26 17:40:00|10814.9|10814.2|10814.6|10813.9|10815.8|10815.1|10814.1|10813.4|225
1619459100000|2021-04-26 17:45:00|10814.7|10814|10814.3|10813.6|10815|10814.3|10814.1|10813.4|127
1619459400000|2021-04-26 17:50:00|10814.1|10813.4|10814.3|10813.6|10814.3|10813.6|10812.1|10811.4|147
1619459700000|2021-04-26 17:55:00|10814.2|10813.5|10813.1|10812.4|10814.6|10813.9|10812.9|10812.1|208
1619460000000|2021-04-26 18:00:00|10813|10812.3|10811.8|10811.1|10813.4|10812.7|10811.5|10810.8|202
1619460300000|2021-04-26 18:05:00|10811.7|10811|10811.7|10811|10812.5|10811.7|10811.4|10810.6|112
1619460600000|2021-04-26 18:10:00|10811.8|10811.1|10811.5|10810.8|10812.2|10811.4|10810.7|10810|166
1619460900000|2021-04-26 18:15:00|10811.3|10810.6|10811|10810.3|10811.4|10810.6|10810.2|10809.5|120
1619461200000|2021-04-26 18:20:00|10810.9|10810.2|10811.1|10810.4|10811.3|10810.6|10810.3|10809.6|117
1619461500000|2021-04-26 18:25:00|10811|10810.3|10810.7|10810|10811.2|10810.5|10810|10809.3|168
1619461800000|2021-04-26 18:30:00|10810.8|10810.1|10811.7|10811|10812|10811.3|10810.2|10809.3|137
1619462100000|2021-04-26 18:35:00|10811.4|10810.7|10812.2|10811.5|10812.3|10811.6|10811.3|10810.6|142
1619462400000|2021-04-26 18:40:00|10812.3|10811.6|10813.2|10812.5|10813.9|10813.2|10812.1|10811.4|142
1619462700000|2021-04-26 18:45:00|10813.1|10812.4|10812.6|10811.9|10813.2|10812.5|10811.8|10811.1|151
1619463000000|2021-04-26 18:50:00|10812.5|10811.8|10812.4|10811.7|10812.6|10811.9|10812.2|10811.5|110
1619463300000|2021-04-26 18:55:00|10812.1|10811.4|10812|10811.3|10813.1|10812.4|10811.6|10810.9|150
1619463600000|2021-04-26 19:00:00|10811.9|10811.2|10811.8|10811.1|10812|10811.3|10811.1|10810.2|135
1619463900000|2021-04-26 19:05:00|10811.9|10811.2|10812|10811.3|10812.3|10811.5|10811.4|10810.7|132
1619464200000|2021-04-26 19:10:00|10812.1|10811.4|10812|10811.3|10812.1|10811.4|10811.8|10811.1|52
1619464500000|2021-04-26 19:15:00|10811.9|10811.2|10812.1|10811.4|10812.1|10811.4|10811.8|10811.1|43
1619464800000|2021-04-26 19:20:00|10812|10811.3|10812.4|10811.7|10812.6|10811.9|10812|10811.3|56
1619465100000|2021-04-26 19:25:00|10812.3|10811.6|10811.9|10811.2|10814.3|10813.5|10811.8|10811.1|272
1619465400000|2021-04-26 19:30:00|10812.2|10811.1|10811.8|10811.1|10812.4|10811.6|10810.7|10810|298
1619465700000|2021-04-26 19:35:00|10811.7|10811|10812.5|10811.8|10812.8|10812.1|10811.6|10810.8|201
1619466000000|2021-04-26 19:40:00|10812.6|10811.9|10812.6|10811.9|10813.1|10812.4|10812.1|10811.4|158
1619466300000|2021-04-26 19:45:00|10812.7|10811.7|10812.4|10811.7|10812.9|10812.2|10812|10811.3|115
1619466600000|2021-04-26 19:50:00|10812.3|10811.6|10812.9|10812.2|10814.1|10813.4|10812.2|10811.5|213
1619466900000|2021-04-26 19:55:00|10812.8|10812.1|10813|10812.3|10814.2|10813.5|10812.8|10812.1|158
1619467200000|2021-04-26 20:00:00|10813.1|10812.4|10813|10812|10813.5|10812.6|10812.4|10811.5|203
1619467500000|2021-04-26 20:05:00|10813.1|10812.1|10813.4|10812.4|10813.4|10812.7|10812.8|10811.8|122
1619467800000|2021-04-26 20:10:00|10813.2|10812.5|10813.9|10813.2|10814.1|10813.4|10812.9|10812|123
1619468100000|2021-04-26 20:15:00|10813.7|10813|10812.7|10812|10814.3|10813.4|10812.7|10811.8|127
1619468400000|2021-04-26 20:20:00|10812.8|10812.1|10812.7|10812|10813|10812.2|10812.6|10811.8|58
1619468700000|2021-04-26 20:25:00|10812.6|10811.9|10811.8|10810.8|10812.7|10812|10811.8|10810.8|202
1619469000000|2021-04-26 20:30:00|10811.7|10811|10811.5|10810.5|10811.8|10811.1|10811.1|10810.1|79
1619469300000|2021-04-26 20:35:00|10811.6|10810.6|10810.8|10809.8|10811.9|10810.9|10810.6|10809.7|118
1619469600000|2021-04-26 20:40:00|10810.9|10809.9|10810.3|10809.3|10810.9|10809.9|10809.9|10809.2|161
1619469900000|2021-04-26 20:45:00|10810.2|10809.2|10810.1|10809.1|10810.3|10809.4|10809.7|10808.7|143
1619470200000|2021-04-26 20:50:00|10810.2|10809.2|10809.9|10808.9|10810.4|10809.4|10809.4|10808.4|165
1619470500000|2021-04-26 20:55:00|10809.8|10808.8|10810|10808.4|10810.5|10809.3|10809.6|10807.3|218
1619470800000|2021-04-26 21:00:00|10810.3|10807.3|10809.6|10806.8|10810.3|10807.8|10809.5|10806.3|41
1619471100000|2021-04-26 21:05:00|10810|10807.3|10809.9|10806.6|10810.4|10807.3|10809.2|10805.9|1107
1619471400000|2021-04-26 21:10:00|10809.8|10806.4|10809.8|10806.4|10810.5|10806.8|10809.3|10805.9|1171
1619471700000|2021-04-26 21:15:00|10809.9|10806.5|10809.3|10806.4|10810.6|10806.9|10809.3|10805.8|1160
1619472000000|2021-04-26 21:20:00|10809.4|10806.1|10814.2|10808.2|10816.5|10810.5|10809.2|10806|751
1619472300000|2021-04-26 21:25:00|10814.1|10808.1|10814.8|10809.2|10815.3|10810|10813.1|10807.1|362
1619472600000|2021-04-26 21:30:00|10815|10809.3|10814.6|10810|10815.1|10810.8|10813.1|10809.2|262
1619472900000|2021-04-26 21:35:00|10814.4|10810.1|10814.5|10809.8|10815.1|10810.9|10812.9|10806.9|452
1619473200000|2021-04-26 21:40:00|10814.3|10809.7|10814.2|10810.2|10815|10811.4|10813.4|10809.5|174
1619473500000|2021-04-26 21:45:00|10814.3|10810|10813.2|10809.7|10815|10811.1|10813|10809|277
1619473800000|2021-04-26 21:50:00|10813.3|10809.6|10812.1|10807.7|10814.1|10809.9|10811.6|10807.1|476
1619474100000|2021-04-26 21:55:00|10812.2|10807.6|10811.3|10807.8|10813.5|10808.7|10811.2|10807.2|296
1619474400000|2021-04-26 22:00:00|10812.1|10807.9|10812.8|10811.3|10813.1|10811.8|10810.7|10805.6|322
1619474700000|2021-04-26 22:05:00|10812.4|10811.4|10812.2|10811.2|10812.8|10811.8|10811.8|10810.8|96
1619475000000|2021-04-26 22:10:00|10812.3|10811.3|10812.4|10811.4|10812.4|10811.4|10811.9|10810.9|139
1619475300000|2021-04-26 22:15:00|10812.3|10811.3|10812.7|10811.7|10812.8|10811.8|10812.3|10811.3|79
1619475600000|2021-04-26 22:20:00|10812.6|10811.6|10813.2|10812.2|10813.2|10812.2|10812.4|10811.4|90
1619475900000|2021-04-26 22:25:00|10813.1|10812.1|10814.9|10813.9|10815.1|10814.1|10813.1|10812.1|175
1619476200000|2021-04-26 22:30:00|10814.8|10813.8|10815|10814|10815.6|10814.6|10814.2|10813.2|176
1619476500000|2021-04-26 22:35:00|10815.1|10814.1|10820.1|10819.1|10820.9|10819.9|10814.9|10813.9|248
1619476800000|2021-04-26 22:40:00|10820.3|10819.3|10816.5|10815.5|10820.4|10819.4|10816.5|10815.5|120
1619477100000|2021-04-26 22:45:00|10816.4|10815.4|10816.9|10815.9|10817.6|10816.7|10816.2|10815.2|95
1619477400000|2021-04-26 22:50:00|10816.7|10816|10818.9|10817.9|10819|10818.1|10816.7|10815.8|87
1619477700000|2021-04-26 22:55:00|10819|10818|10817.1|10816.1|10819.1|10818.4|10816.7|10815.8|97
1619478000000|2021-04-26 23:00:00|10816.8|10816.2|10819.8|10818.8|10821.4|10820.4|10816.8|10815.8|244
1619478300000|2021-04-26 23:05:00|10819.7|10818.7|10819.6|10818.6|10820.8|10819.8|10819.2|10818.2|99
1619478600000|2021-04-26 23:10:00|10819.5|10818.8|10820.2|10819.2|10820.9|10819.9|10818.8|10817.8|105
1619478900000|2021-04-26 23:15:00|10820.1|10819.1|10818.9|10818.2|10820.1|10819.2|10818.4|10817.4|135
1619479200000|2021-04-26 23:20:00|10819|10818.3|10818.6|10817.6|10819|10818.3|10818|10817.2|105
1619479500000|2021-04-26 23:25:00|10818.5|10817.5|10818.4|10817.4|10819.8|10818.8|10818.3|10817.4|123
1619479800000|2021-04-26 23:30:00|10818.2|10817.2|10817.6|10816.9|10818.4|10817.4|10817.3|10816.5|110
1619480100000|2021-04-26 23:35:00|10817.5|10816.8|10818|10817|10818.8|10817.8|10817.5|10816.6|100
1619480400000|2021-04-26 23:40:00|10817.8|10817.1|10818.9|10817.9|10819.1|10818.1|10816.4|10815.4|117
1619480700000|2021-04-26 23:45:00|10818.8|10817.8|10817.4|10816.4|10819.8|10818.9|10816.8|10816.1|174
1619481000000|2021-04-26 23:50:00|10817.3|10816.3|10817.2|10816.2|10817.5|10816.7|10816.6|10815.6|130
1619481300000|2021-04-26 23:55:00|10817.1|10816.1|10820.6|10819.6|10820.7|10819.7|10817|10816.1|164
1619481600000|2021-04-27 00:00:00|10820.5|10819.5|10815.4|10814.7|10822.8|10822|10815.4|10814.4|584
1619481900000|2021-04-27 00:05:00|10815.3|10814.6|10813.5|10812.5|10815.3|10814.6|10812.1|10811.3|461
1619482200000|2021-04-27 00:10:00|10813.6|10812.6|10814.2|10813.5|10815|10814.2|10812.2|10811.2|285
1619482500000|2021-04-27 00:15:00|10814|10813|10813.7|10813|10814.4|10813.5|10810.8|10810|314
1619482800000|2021-04-27 00:20:00|10813.6|10812.9|10812.8|10811.8|10815.2|10814.4|10812.4|10811.6|248
1619483100000|2021-04-27 00:25:00|10812.9|10811.9|10815.9|10814.9|10816.5|10815.5|10812.2|10811.3|269
1619483400000|2021-04-27 00:30:00|10816.2|10815.2|10819.4|10818.4|10819.8|10819|10815.1|10814.2|284
1619483700000|2021-04-27 00:35:00|10819.3|10818.3|10819|10818|10820|10819.1|10818.1|10817.3|234
1619484000000|2021-04-27 00:40:00|10818.9|10817.9|10818|10817.3|10819.3|10818.4|10816.9|10816.2|220
1619484300000|2021-04-27 00:45:00|10818.1|10817.4|10817.9|10817.2|10819.2|10818.3|10816.9|10816.2|179
1619484600000|2021-04-27 00:50:00|10818.1|10817.1|10814.4|10813.4|10819|10818.2|10813.9|10813|496
1619484900000|2021-04-27 00:55:00|10814.7|10813.7|10813.7|10812.7|10815|10814|10810.5|10809.6|488
1619485200000|2021-04-27 01:00:00|10813.5|10812.8|10816.9|10815.9|10817.5|10816.8|10813.4|10812.5|383
1619485500000|2021-04-27 01:05:00|10816.8|10816.1|10818.3|10817.6|10819.7|10818.8|10816.7|10816|337
1619485800000|2021-04-27 01:10:00|10818.4|10817.7|10820.8|10819.8|10821.2|10820.4|10817.1|10816.4|232
1619486100000|2021-04-27 01:15:00|10820.7|10819.7|10826.6|10825.9|10827.6|10826.7|10820.6|10819.6|576
1619486400000|2021-04-27 01:20:00|10826.7|10825.7|10828.9|10828.2|10829.2|10828.3|10824.8|10823.8|369
1619486700000|2021-04-27 01:25:00|10829|10828.3|10828.2|10827.5|10829.3|10828.4|10828.1|10827.3|155
1619487000000|2021-04-27 01:30:00|10828.1|10827.4|10828.6|10827.6|10830.5|10829.7|10828|10827.2|354
1619487300000|2021-04-27 01:35:00|10828.5|10827.5|10824.8|10823.8|10828.6|10827.6|10824.5|10823.7|366
1619487600000|2021-04-27 01:40:00|10824.7|10823.7|10828.1|10827.1|10828.3|10827.4|10823.9|10823.2|319
1619487900000|2021-04-27 01:45:00|10828|10827.3|10829.7|10829|10831.7|10831|10826.5|10825.7|260
1619488200000|2021-04-27 01:50:00|10829.8|10829.1|10829.1|10828.4|10830|10829.1|10827.7|10826.9|239
1619488500000|2021-04-27 01:55:00|10829.3|10828.3|10832|10831.3|10835.3|10834.3|10829.3|10828.3|411
1619488800000|2021-04-27 02:00:00|10831.9|10831.2|10833.2|10832.5|10833.9|10833|10831.9|10831|277
1619489100000|2021-04-27 02:05:00|10833.4|10832.7|10834.9|10834.2|10834.9|10834.2|10832.1|10831.3|288
1619489400000|2021-04-27 02:10:00|10834.8|10834.1|10835.9|10835.2|10837.6|10836.7|10834.6|10833.9|346
1619489700000|2021-04-27 02:15:00|10835.8|10835.1|10835.8|10835.1|10837.1|10836.3|10833.9|10833|255
1619490000000|2021-04-27 02:20:00|10836|10835|10834.7|10834|10836|10835.1|10833.8|10832.9|361
1619490300000|2021-04-27 02:25:00|10834.8|10834.1|10838.9|10837.9|10839.1|10838.1|10834.5|10833.7|344
1619490600000|2021-04-27 02:30:00|10838.8|10837.8|10836.2|10835.2|10838.9|10838|10836.2|10835.2|307
1619490900000|2021-04-27 02:35:00|10836.1|10835.1|10836.1|10835.1|10837.3|10836.4|10834.9|10834|295
1619491200000|2021-04-27 02:40:00|10835.9|10835.2|10837.6|10836.9|10837.7|10836.9|10835.4|10834.6|428
1619491500000|2021-04-27 02:45:00|10837.8|10836.8|10838|10837|10839.1|10838.3|10836.7|10835.7|252
1619491800000|2021-04-27 02:50:00|10838.1|10837.1|10836.1|10835.1|10838.1|10837.2|10835.2|10834.2|226
1619492100000|2021-04-27 02:55:00|10836.2|10835.2|10835.1|10834.1|10836.3|10835.4|10834.5|10833.7|159
1619492400000|2021-04-27 03:00:00|10835|10834.4|10830.4|10829.7|10836.4|10835.4|10830.1|10829.3|384
1619492700000|2021-04-27 03:05:00|10830.3|10829.6|10828.1|10827.1|10830.7|10829.8|10827.2|10826.5|373
1619493000000|2021-04-27 03:10:00|10828|10827.3|10831.5|10830.5|10832.3|10831.4|10828|10827.3|271
1619493300000|2021-04-27 03:15:00|10831.6|10830.6|10830.3|10829.6|10832.4|10831.7|10830.1|10829.4|205
1619493600000|2021-04-27 03:20:00|10830.2|10829.5|10830.7|10830|10831.1|10830.3|10828.8|10827.9|249
1619493900000|2021-04-27 03:25:00|10830.6|10829.9|10829.1|10828.4|10831.1|10830.3|10828.4|10827.6|303
1619494200000|2021-04-27 03:30:00|10829|10828.3|10826.1|10825.4|10829.1|10828.4|10825.9|10824.9|314
1619494500000|2021-04-27 03:35:00|10826.2|10825.5|10825.1|10824.1|10826.2|10825.5|10824.4|10823.5|200
1619494800000|2021-04-27 03:40:00|10825.2|10824.2|10826.4|10825.7|10826.7|10826|10825|10824.1|228
1619495100000|2021-04-27 03:45:00|10826.5|10825.8|10825.5|10824.5|10826.5|10825.8|10823.8|10823|192
1619495400000|2021-04-27 03:50:00|10825.4|10824.4|10826.1|10825.4|10826.2|10825.5|10824.8|10824.1|237
1619495700000|2021-04-27 03:55:00|10826.2|10825.5|10827.6|10826.6|10828.8|10828|10825.5|10824.8|250
1619496000000|2021-04-27 04:00:00|10827.5|10826.5|10830|10829|10830.6|10829.8|10827.2|10826.3|209
1619496300000|2021-04-27 04:05:00|10830.1|10829.3|10829.5|10828.5|10830.1|10829.4|10828.8|10828|179
1619496600000|2021-04-27 04:10:00|10829.4|10828.4|10828.5|10827.8|10829.5|10828.5|10827.5|10826.8|177
1619496900000|2021-04-27 04:15:00|10828.7|10827.7|10827.4|10826.7|10829.8|10828.9|10826.9|10826|198
1619497200000|2021-04-27 04:20:00|10827.3|10826.6|10825.8|10825.1|10827.6|10826.7|10825.8|10825.1|120
1619497500000|2021-04-27 04:25:00|10826|10825|10825.2|10824.5|10827.4|10826.5|10824.3|10823.5|198
1619497800000|2021-04-27 04:30:00|10825.3|10824.6|10824.2|10823.5|10825.8|10824.9|10823.8|10822.9|228
1619498100000|2021-04-27 04:35:00|10824.3|10823.6|10825.1|10824.4|10825.7|10825|10824.1|10823.2|127
1619498400000|2021-04-27 04:40:00|10825|10824.3|10824.7|10824|10825.8|10825|10824.5|10823.6|85
1619498700000|2021-04-27 04:45:00|10824.5|10823.8|10825.3|10824.3|10825.3|10824.5|10823.4|10822.6|184
1619499000000|2021-04-27 04:50:00|10825.2|10824.2|10824.4|10823.4|10825.8|10825|10824.1|10823.1|140
1619499300000|2021-04-27 04:55:00|10824.2|10823.5|10822.7|10822|10824.5|10823.7|10822|10821.2|185
1619499600000|2021-04-27 05:00:00|10822.6|10821.9|10823.4|10822.7|10823.7|10823|10822.3|10821.4|155
1619499900000|2021-04-27 05:05:00|10823.5|10822.5|10822|10821.3|10823.5|10822.7|10821.4|10820.6|131
1619500200000|2021-04-27 05:10:00|10822.1|10821.4|10823.7|10823|10823.8|10823.1|10821.9|10821.1|141
1619500500000|2021-04-27 05:15:00|10823.6|10822.9|10825.2|10824.5|10825.5|10824.7|10823.1|10822.4|153
1619500800000|2021-04-27 05:20:00|10825.1|10824.4|10825.5|10824.5|10825.6|10824.9|10824.1|10823.3|144
1619501100000|2021-04-27 05:25:00|10825.4|10824.4|10826.5|10825.8|10827.1|10826.2|10825.1|10824.2|149
1619501400000|2021-04-27 05:30:00|10826.4|10825.7|10823.8|10823.1|10826.4|10825.7|10823.5|10822.6|162
1619501700000|2021-04-27 05:35:00|10824|10823|10822.4|10821.7|10824.3|10823.6|10822.2|10821.5|133
1619502000000|2021-04-27 05:40:00|10822|10821.3|10821.9|10821.2|10823.2|10822.4|10821.8|10821|104
1619502300000|2021-04-27 05:45:00|10822|10821.3|10822.4|10821.7|10823.1|10822.4|10819.7|10818.9|162
1619502600000|2021-04-27 05:50:00|10822.5|10821.8|10822.1|10821.1|10822.5|10821.8|10821.1|10820.3|152
1619502900000|2021-04-27 05:55:00|10822|10821|10822.2|10821.5|10823|10822.3|10821|10820.3|221
1619503200000|2021-04-27 06:00:00|10822|10821.3|10824.3|10823.6|10825.1|10824.3|10822|10821.3|315
1619503500000|2021-04-27 06:05:00|10824|10823.3|10818|10817|10824.2|10823.5|10817.4|10816.4|290
1619503800000|2021-04-27 06:10:00|10818.1|10817.1|10819.7|10819|10819.8|10819.1|10817|10816.1|322
1619504100000|2021-04-27 06:15:00|10819.5|10818.8|10819.4|10818.7|10820.9|10820.2|10818.2|10817.4|244
1619504400000|2021-04-27 06:20:00|10819.3|10818.6|10822.1|10821.1|10822.7|10821.8|10819.1|10818.4|255
1619504700000|2021-04-27 06:25:00|10821.9|10821.2|10822.1|10821.4|10823.7|10822.7|10820|10819.1|322
1619505000000|2021-04-27 06:30:00|10822.2|10821.5|10820.7|10819.7|10822.8|10822.1|10818.1|10817.2|335
1619505300000|2021-04-27 06:35:00|10820.6|10819.6|10822.5|10821.8|10823.1|10822.3|10820.2|10819.5|286
1619505600000|2021-04-27 06:40:00|10822.7|10822|10825.3|10824.6|10826.3|10825.4|10822.7|10822|320
1619505900000|2021-04-27 06:45:00|10825.4|10824.7|10824.7|10824|10826.2|10825.4|10823.4|10822.7|243
1619506200000|2021-04-27 06:50:00|10825|10824.3|10828.2|10827.2|10828.8|10827.8|10825|10824.1|338
1619506500000|2021-04-27 06:55:00|10828.3|10827.3|10827.8|10827.1|10828.6|10827.8|10826.8|10826.1|276
1619506800000|2021-04-27 07:00:00|10828|10827|10824.8|10824.1|10830.2|10829.5|10824.8|10823.8|472
1619507100000|2021-04-27 07:05:00|10824.7|10823.8|10826.3|10825.6|10827.1|10826.4|10822.2|10821.5|436
1619507400000|2021-04-27 07:10:00|10826.4|10825.7|10829.8|10829.1|10831.2|10830.4|10825.5|10824.6|398
1619507700000|2021-04-27 07:15:00|10829.7|10829|10832.7|10832|10833.8|10833.1|10829.6|10828.9|489
1619508000000|2021-04-27 07:20:00|10832.9|10832.2|10829.2|10828.5|10833.3|10832.5|10828.1|10827.4|357
1619508300000|2021-04-27 07:25:00|10829.1|10828.4|10832.7|10832|10833.7|10833|10827.9|10827.2|463
1619508600000|2021-04-27 07:30:00|10832.4|10831.7|10833.4|10832.7|10834.3|10833.4|10830.7|10830|411
1619508900000|2021-04-27 07:35:00|10833.3|10832.6|10831.8|10831.1|10834|10833.3|10830.4|10829.7|337
1619509200000|2021-04-27 07:40:00|10831.9|10831.2|10829.6|10828.9|10831.9|10831.2|10828.4|10827.5|400
1619509500000|2021-04-27 07:45:00|10829.7|10829|10832.5|10831.5|10832.5|10831.5|10829.6|10828.9|303
1619509800000|2021-04-27 07:50:00|10832.3|10831.6|10831.7|10830.7|10835.7|10835|10830.9|10830|313
1619510100000|2021-04-27 07:55:00|10831.6|10830.9|10833.3|10832.6|10833.8|10832.9|10831|10830.2|278
1619510400000|2021-04-27 08:00:00|10833.4|10832.7|10834.5|10833.8|10835.3|10834.5|10833|10832.1|378
1619510700000|2021-04-27 08:05:00|10834.6|10833.9|10835.8|10834.8|10837.3|10836.5|10833|10832.3|404
1619511000000|2021-04-27 08:10:00|10835.9|10834.9|10838.5|10837.8|10840.2|10839.3|10835.1|10834.4|449
1619511300000|2021-04-27 08:15:00|10838.4|10837.7|10835.2|10834.2|10838.8|10838|10834.5|10833.7|306
1619511600000|2021-04-27 08:20:00|10835.1|10834.4|10833.9|10833.2|10835.9|10835.1|10832|10831.3|285
1619511900000|2021-04-27 08:25:00|10834|10833.3|10836.3|10835.6|10836.6|10835.9|10833.8|10833.1|290
1619512200000|2021-04-27 08:30:00|10836.4|10835.7|10834.7|10834|10837.6|10836.9|10833.8|10832.9|355
1619512500000|2021-04-27 08:35:00|10834.6|10833.9|10836.1|10835.4|10836.5|10835.8|10834|10833.3|295
1619512800000|2021-04-27 08:40:00|10836.3|10835.3|10833.9|10833.2|10836.8|10836.1|10832.8|10831.8|273
1619513100000|2021-04-27 08:45:00|10834.1|10833.1|10834.7|10833.7|10834.9|10834.1|10832.9|10832|260
1619513400000|2021-04-27 08:50:00|10834.8|10833.8|10835.7|10834.7|10836.1|10835.2|10833.8|10833.1|281
1619513700000|2021-04-27 08:55:00|10835.8|10834.8|10835.6|10834.9|10836.3|10835.5|10834|10833.1|293
1619514000000|2021-04-27 09:00:00|10835.7|10835|10838.2|10837.5|10838.4|10837.6|10835.1|10834.1|277
1619514300000|2021-04-27 09:05:00|10838|10837.3|10839.7|10838.7|10840|10839.2|10837.2|10836.3|387
1619514600000|2021-04-27 09:10:00|10839.6|10838.6|10842.1|10841.1|10843|10842.2|10839.2|10838.5|605
1619514900000|2021-04-27 09:15:00|10841.7|10841|10841.8|10841.1|10842.3|10841.4|10839.3|10838.6|303
1619515200000|2021-04-27 09:20:00|10841.9|10840.9|10838.2|10837.5|10842.7|10841.9|10837.7|10836.9|320
1619515500000|2021-04-27 09:25:00|10838.4|10837.7|10836.7|10836|10838.8|10838|10835.3|10834.5|350
1619515800000|2021-04-27 09:30:00|10836.8|10836.1|10836.7|10836|10837.4|10836.7|10835.3|10834.6|262
1619516100000|2021-04-27 09:35:00|10836.8|10836.1|10838.2|10837.5|10838.2|10837.5|10836.2|10835.3|273
1619516400000|2021-04-27 09:40:00|10838.4|10837.7|10837.3|10836.3|10840.3|10839.5|10836.8|10835.8|234
1619516700000|2021-04-27 09:45:00|10837.2|10836.2|10832.2|10831.5|10837.2|10836.3|10831.4|10830.5|314
1619517000000|2021-04-27 09:50:00|10832.1|10831.4|10830.4|10829.7|10832.1|10831.4|10826.8|10825.8|548
1619517300000|2021-04-27 09:55:00|10830.5|10829.8|10829.6|10828.6|10832|10831.1|10828.9|10827.9|296
1619517600000|2021-04-27 10:00:00|10829.4|10828.7|10828.1|10827.4|10829.4|10828.7|10825.5|10824.7|335
1619517900000|2021-04-27 10:05:00|10827.9|10827.2|10829.6|10828.9|10830.1|10829.1|10826.2|10825.3|392
1619518200000|2021-04-27 10:10:00|10829.4|10828.7|10831.1|10830.1|10831.7|10830.7|10827.4|10826.6|314
1619518500000|2021-04-27 10:15:00|10831|10830|10831.8|10831.1|10833.4|10832.5|10830.7|10829.9|312
1619518800000|2021-04-27 10:20:00|10831.7|10831|10833.5|10832.5|10833.8|10833|10830.8|10829.9|306
1619519100000|2021-04-27 10:25:00|10833.6|10832.6|10832.2|10831.5|10834.9|10834.1|10831.4|10830.6|227
1619519400000|2021-04-27 10:30:00|10832.3|10831.6|10832.6|10831.6|10834.1|10833.2|10832|10831.2|293
1619519700000|2021-04-27 10:35:00|10832.2|10831.5|10832.4|10831.4|10833.1|10832.3|10830.8|10829.9|287
1619520000000|2021-04-27 10:40:00|10832.3|10831.3|10832.3|10831.3|10834.2|10833.4|10832.1|10831.2|272
1619520300000|2021-04-27 10:45:00|10832.1|10831.1|10832.9|10832.2|10833.5|10832.6|10831.1|10830.3|268
1619520600000|2021-04-27 10:50:00|10832.8|10832.1|10830.6|10829.9|10833.1|10832.1|10829.7|10828.8|328
1619520900000|2021-04-27 10:55:00|10830.8|10829.8|10828.8|10828.1|10831.8|10830.8|10828.1|10827.3|387
1619521200000|2021-04-27 11:00:00|10828.7|10828|10828.3|10827.3|10829.8|10829|10826.7|10826|372
1619521500000|2021-04-27 11:05:00|10828.4|10827.4|10826.8|10826.1|10828.4|10827.7|10826.2|10825.3|250
1619521800000|2021-04-27 11:10:00|10826.9|10826.2|10827.1|10826.1|10827.6|10826.8|10824.7|10823.7|217
1619522100000|2021-04-27 11:15:00|10827.2|10826.2|10829.6|10828.6|10830.3|10829.5|10826.3|10825.3|244
1619522400000|2021-04-27 11:20:00|10829.5|10828.8|10830|10829.3|10832.6|10831.7|10828.9|10828|318
1619522700000|2021-04-27 11:25:00|10829.9|10829.2|10830.2|10829.2|10830.5|10829.5|10828.4|10827.6|216
1619523000000|2021-04-27 11:30:00|10830.1|10829.1|10828.5|10827.8|10830.8|10829.8|10827.3|10826.5|262
1619523300000|2021-04-27 11:35:00|10828.6|10827.9|10828.1|10827.4|10828.7|10828|10827.1|10826.2|315
1619523600000|2021-04-27 11:40:00|10828|10827.3|10826.2|10825.5|10828.9|10827.9|10825.5|10824.7|321
1619523900000|2021-04-27 11:45:00|10826.1|10825.4|10823.2|10822.5|10826.3|10825.6|10823.2|10822.5|447
1619524200000|2021-04-27 11:50:00|10823.3|10822.6|10823.8|10823.1|10825|10824|10821|10820|418
1619524500000|2021-04-27 11:55:00|10823.9|10823.2|10823.6|10822.6|10824.9|10824|10822.7|10821.9|412
1619524800000|2021-04-27 12:00:00|10823.5|10822.8|10825.8|10825.1|10827|10826|10823.3|10822.5|353
1619525100000|2021-04-27 12:05:00|10825.7|10825|10827.6|10826.6|10829.2|10828.2|10825.6|10824.9|364
1619525400000|2021-04-27 12:10:00|10827.4|10826.4|10828.5|10827.8|10830.9|10830.2|10827.2|10826.4|358
1619525700000|2021-04-27 12:15:00|10828.4|10827.7|10826.6|10825.9|10829.4|10828.5|10826.2|10825.4|267
1619526000000|2021-04-27 12:20:00|10826.5|10825.8|10823.3|10822.6|10826.8|10826.1|10822.6|10821.9|377
1619526300000|2021-04-27 12:25:00|10823.4|10822.4|10827.8|10826.8|10828.2|10827.3|10823.2|10822.3|302
1619526600000|2021-04-27 12:30:00|10827.7|10827|10830.8|10829.8|10830.8|10830|10827.7|10827|301
1619526900000|2021-04-27 12:35:00|10830.7|10829.7|10833.2|10832.5|10833.6|10832.6|10830.7|10829.7|373
1619527200000|2021-04-27 12:40:00|10833.3|10832.6|10830.8|10830.1|10833.3|10832.6|10829|10828.3|407
1619527500000|2021-04-27 12:45:00|10830.7|10830|10828|10827|10832.4|10831.6|10826.6|10825.8|373
1619527800000|2021-04-27 12:50:00|10827.9|10826.9|10829.6|10828.6|10830.3|10829.3|10827.1|10826.3|332
1619528100000|2021-04-27 12:55:00|10829.5|10828.8|10828.4|10827.4|10830.3|10829.6|10828|10827|336
1619528400000|2021-04-27 13:00:00|10828.3|10827.3|10830.7|10829.7|10831.9|10831|10825.8|10824.9|387
1619528700000|2021-04-27 13:05:00|10830.2|10829.5|10828.8|10827.8|10831|10830.3|10828.4|10827.6|392
1619529000000|2021-04-27 13:10:00|10829|10828|10832.8|10832.1|10833.2|10832.3|10829|10828|493
1619529300000|2021-04-27 13:15:00|10832.9|10832.2|10834.5|10833.8|10834.8|10834.1|10832|10831.1|403
1619529600000|2021-04-27 13:20:00|10834.4|10833.7|10837.2|10836.5|10837.2|10836.5|10833.8|10833.1|374
1619529900000|2021-04-27 13:25:00|10837|10836.3|10839.1|10838.4|10840.2|10839.5|10836.9|10836.1|258
1619530200000|2021-04-27 13:30:00|10839|10838.3|10837.2|10836.5|10839.7|10838.8|10836.6|10835.9|404
1619530500000|2021-04-27 13:35:00|10837.4|10836.7|10832.1|10831.4|10837.5|10836.8|10831.9|10831.1|414
1619530800000|2021-04-27 13:40:00|10832.2|10831.5|10838.1|10837.4|10838.3|10837.4|10832.1|10831.4|434
1619531100000|2021-04-27 13:45:00|10838.2|10837.5|10839.8|10839.1|10840.7|10840|10835.7|10834.7|445
1619531400000|2021-04-27 13:50:00|10839.7|10839|10842.3|10841.3|10844.4|10843.5|10839.7|10839|506
1619531700000|2021-04-27 13:55:00|10842.2|10841.5|10842.7|10841.7|10844.3|10843.6|10840.7|10839.8|362
1619532000000|2021-04-27 14:00:00|10842.3|10841.3|10844.8|10843.8|10845.8|10844.8|10841.4|10840.6|442
1619532300000|2021-04-27 14:05:00|10844.7|10843.7|10844|10843|10845.1|10844.2|10842.5|10841.6|445
1619532600000|2021-04-27 14:10:00|10844.1|10843.1|10839.4|10838.7|10845.6|10844.9|10839.4|10838.6|391
1619532900000|2021-04-27 14:15:00|10839.6|10838.6|10840|10839|10840|10839.2|10836.1|10835.1|546
1619533200000|2021-04-27 14:20:00|10839.7|10839.1|10838.2|10837.5|10840.3|10839.6|10837.2|10836.3|421
1619533500000|2021-04-27 14:25:00|10838.4|10837.7|10842.6|10841.9|10842.7|10841.9|10837.9|10837.2|361
1619533800000|2021-04-27 14:30:00|10842.7|10842|10845.1|10844.4|10845.2|10844.5|10842.2|10841.4|400
1619534100000|2021-04-27 14:35:00|10845|10844.3|10847.3|10846.6|10847.3|10846.6|10843.4|10842.7|421
1619534400000|2021-04-27 14:40:00|10847.2|10846.5|10849.4|10848.7|10850.5|10849.8|10847.1|10846.4|512
1619534700000|2021-04-27 14:45:00|10849.3|10848.6|10843.9|10842.9|10850.1|10849.3|10843.6|10842.8|530
1619535000000|2021-04-27 14:50:00|10843.6|10843|10846|10845.3|10847.8|10847.1|10842.1|10841.4|486
1619535300000|2021-04-27 14:55:00|10846.1|10845.4|10846.7|10846|10853.3|10852.3|10844.7|10843.8|800
1619535600000|2021-04-27 15:00:00|10846.8|10846.1|10846.4|10845.7|10847.9|10847.2|10844.1|10843.4|471
1619535900000|2021-04-27 15:05:00|10846.3|10845.6|10847.4|10846.7|10849.2|10848.5|10845.7|10844.8|347
1619536200000|2021-04-27 15:10:00|10847.3|10846.6|10850.6|10849.6|10851|10850.1|10847.3|10846.4|315
1619536500000|2021-04-27 15:15:00|10850.4|10849.4|10849.7|10849|10851.3|10850.4|10848.8|10847.9|282
1619536800000|2021-04-27 15:20:00|10849.8|10849.1|10853.9|10852.9|10854|10853.3|10849.6|10848.9|346
1619537100000|2021-04-27 15:25:00|10853.8|10852.8|10854.4|10853.4|10855.2|10854.3|10853.2|10852.2|273
1619537400000|2021-04-27 15:30:00|10854.3|10853.3|10850.8|10850.1|10854.7|10853.9|10849.7|10849|287
1619537700000|2021-04-27 15:35:00|10850.9|10850.2|10853.9|10853.2|10853.9|10853.2|10850|10849.2|349
1619538000000|2021-04-27 15:40:00|10853.8|10853.1|10854.9|10854.2|10856.2|10855.2|10853.6|10852.8|313
1619538300000|2021-04-27 15:45:00|10854.8|10854.1|10857.5|10856.5|10857.7|10857|10854.8|10854.1|281
1619538600000|2021-04-27 15:50:00|10857.6|10856.6|10854.5|10853.8|10858.3|10857.5|10853.6|10852.8|314
1619538900000|2021-04-27 15:55:00|10854.6|10853.9|10857.3|10856.6|10857.7|10856.9|10853.7|10852.9|268
1619539200000|2021-04-27 16:00:00|10856.8|10856.1|10859.9|10858.9|10860.3|10859.4|10856.7|10856|340
1619539500000|2021-04-27 16:05:00|10859.8|10858.8|10859.9|10859.2|10861.1|10860.2|10858.4|10857.6|340
1619539800000|2021-04-27 16:10:00|10860|10859.3|10860.6|10859.9|10860.7|10860|10858.9|10858.1|193
1619540100000|2021-04-27 16:15:00|10860.4|10859.7|10863.8|10863.1|10864.5|10863.7|10860.2|10859.3|266
1619540400000|2021-04-27 16:20:00|10864.2|10863.5|10865|10864.3|10867|10866.3|10863.8|10863|229
1619540700000|2021-04-27 16:25:00|10864.9|10864.2|10865.4|10864.7|10866.3|10865.6|10864.8|10864|197
1619541000000|2021-04-27 16:30:00|10865.5|10864.8|10864.8|10864.1|10865.5|10864.8|10862.2|10861.4|365
1619541300000|2021-04-27 16:35:00|10864.9|10864.2|10862.9|10862.2|10865.9|10865.2|10862.1|10861.4|314
1619541600000|2021-04-27 16:40:00|10862.8|10862.1|10862.8|10862.1|10864.1|10863.4|10861.6|10860.6|254
1619541900000|2021-04-27 16:45:00|10862.7|10862|10863.4|10862.7|10864|10863.3|10862.7|10862|289
1619542200000|2021-04-27 16:50:00|10863.5|10862.8|10865.7|10865|10865.7|10865|10863.4|10862.7|269
1619542500000|2021-04-27 16:55:00|10865.6|10864.9|10867.3|10866.6|10868.3|10867.6|10864.5|10863.8|328
1619542800000|2021-04-27 17:00:00|10867.2|10866.5|10864.6|10863.9|10867.6|10866.9|10862.9|10861.9|382
1619543100000|2021-04-27 17:05:00|10864.5|10863.8|10865.1|10864.4|10866.3|10865.3|10864|10863.3|241
1619543400000|2021-04-27 17:10:00|10865|10864.3|10864|10863.3|10865.6|10864.9|10862.8|10862.1|272
1619543700000|2021-04-27 17:15:00|10863.8|10863.1|10864.8|10864.1|10864.9|10864.2|10863.6|10862.8|199
1619544000000|2021-04-27 17:20:00|10864.9|10864.2|10864|10863.3|10865.5|10864.8|10862.6|10861.8|184
1619544300000|2021-04-27 17:25:00|10864.1|10863.4|10864.2|10863.5|10864.6|10863.9|10863.5|10862.6|213
1619544600000|2021-04-27 17:30:00|10864.3|10863.6|10863.8|10863.1|10864.7|10864|10863.6|10862.9|186
1619544900000|2021-04-27 17:35:00|10863.6|10862.9|10865.3|10864.6|10865.5|10864.8|10862.3|10861.5|154
1619545200000|2021-04-27 17:40:00|10865.1|10864.4|10866.8|10866.1|10866.8|10866.1|10864|10863.3|153
1619545500000|2021-04-27 17:45:00|10866.7|10866|10867.8|10867.1|10868.1|10867.4|10866|10865.3|295
1619545800000|2021-04-27 17:50:00|10867.9|10867.2|10867.2|10866.5|10867.9|10867.2|10865.9|10865.2|156
1619546100000|2021-04-27 17:55:00|10867.3|10866.6|10870.1|10869.4|10870.9|10870.2|10867.1|10866.4|213
1619546400000|2021-04-27 18:00:00|10870|10869.3|10869.4|10868.7|10870.2|10869.5|10868.7|10868|246
1619546700000|2021-04-27 18:05:00|10869.5|10868.8|10872|10871.3|10873.1|10872.4|10869|10868.2|296
1619547000000|2021-04-27 18:10:00|10872.1|10871.4|10872.3|10871.6|10873.9|10873|10871.4|10870.7|274
1619547300000|2021-04-27 18:15:00|10872.1|10871.4|10871.5|10870.8|10872.3|10871.6|10870.6|10869.9|193
1619547600000|2021-04-27 18:20:00|10871.4|10870.7|10873.8|10873.1|10873.9|10873.2|10871.4|10870.7|161
1619547900000|2021-04-27 18:25:00|10873.7|10873|10872.6|10871.9|10873.7|10873|10871.2|10870.5|167
1619548200000|2021-04-27 18:30:00|10872.9|10872.2|10873.1|10872.4|10873.3|10872.5|10872.3|10871.6|176
1619548500000|2021-04-27 18:35:00|10873|10872.3|10874.1|10873.4|10874.3|10873.5|10872.4|10871.7|156
1619548800000|2021-04-27 18:40:00|10873.5|10872.8|10873.1|10872.4|10874.3|10873.6|10872|10871.3|182
1619549100000|2021-04-27 18:45:00|10872.9|10872.2|10873.7|10873|10874.6|10873.9|10871.8|10871.1|222
1619549400000|2021-04-27 18:50:00|10873.6|10872.9|10873.2|10872.5|10875.1|10874.4|10872.9|10872.2|236
1619549700000|2021-04-27 18:55:00|10873.1|10872.4|10875.1|10874.4|10875.3|10874.6|10872.5|10871.7|304
1619550000000|2021-04-27 19:00:00|10875|10874.3|10873.6|10872.9|10875|10874.3|10873.1|10872.4|220
1619550300000|2021-04-27 19:05:00|10873.7|10873|10871.3|10870.6|10873.7|10873|10870.5|10869.8|233
1619550600000|2021-04-27 19:10:00|10871.2|10870.5|10873.1|10872.4|10873.3|10872.4|10871.2|10870.5|197
1619550900000|2021-04-27 19:15:00|10873|10872.3|10872.2|10871.5|10874.1|10873.1|10872.1|10871.2|211
1619551200000|2021-04-27 19:20:00|10871.9|10871.2|10872.6|10871.9|10872.8|10872.1|10871.8|10871.1|163
1619551500000|2021-04-27 19:25:00|10872.7|10872|10874.8|10874.1|10875|10874.3|10872.5|10871.7|150
1619551800000|2021-04-27 19:30:00|10874.7|10874|10874.4|10873.7|10875.1|10874.4|10873.1|10872.4|178
1619552100000|2021-04-27 19:35:00|10874.8|10874.1|10873|10872.3|10875.1|10874.4|10872.8|10872.1|138
1619552400000|2021-04-27 19:40:00|10873.2|10872.5|10874.2|10873.5|10874.6|10873.9|10873.2|10872.5|144
1619552700000|2021-04-27 19:45:00|10874.3|10873.6|10873.9|10873.2|10874.6|10873.9|10873.9|10873.2|129
1619553000000|2021-04-27 19:50:00|10874.1|10873.4|10874|10873.3|10874.2|10873.5|10872.9|10872.2|178
1619553300000|2021-04-27 19:55:00|10874.1|10873.4|10874|10873.3|10875.1|10874.4|10873.1|10872.4|186
1619553600000|2021-04-27 20:00:00|10874.1|10873.4|10874.6|10873.6|10875.3|10874.6|10874|10873.3|226
1619553900000|2021-04-27 20:05:00|10874.5|10873.5|10876.6|10875.9|10877.1|10876.2|10874.4|10873.5|202
1619554200000|2021-04-27 20:10:00|10876.8|10875.8|10876.2|10875.2|10877.1|10876.3|10876|10875.1|135
1619554500000|2021-04-27 20:15:00|10876.1|10875.1|10876.1|10875.4|10876.4|10875.5|10874.7|10873.8|135
1619554800000|2021-04-27 20:20:00|10876|10875.3|10877.3|10876.3|10877.4|10876.6|10876|10875.1|74
1619555100000|2021-04-27 20:25:00|10877.4|10876.4|10876.6|10875.9|10877.4|10876.6|10876.5|10875.6|114
1619555400000|2021-04-27 20:30:00|10876.5|10875.8|10876.9|10875.9|10877|10876.2|10876.4|10875.6|91
1619555700000|2021-04-27 20:35:00|10876.8|10875.8|10877.2|10876.5|10877.5|10876.6|10876.5|10875.7|86
1619556000000|2021-04-27 20:40:00|10877.1|10876.4|10878|10877|10878.2|10877.2|10877.1|10876.2|98
1619556300000|2021-04-27 20:45:00|10878.1|10877.1|10876.9|10875.9|10878.1|10877.1|10876.6|10875.7|176
1619556600000|2021-04-27 20:50:00|10876.8|10876.1|10875|10874|10877.4|10876.4|10874.6|10873.6|180
1619556900000|2021-04-27 20:55:00|10874.9|10873.9|10874.1|10870.3|10875.4|10874.4|10871.3|10869.3|185
1619557200000|2021-04-27 21:00:00|10872.3|10866.3|10872.5|10870.4|10873.2|10870.5|10869.3|10863.3|116
1619557500000|2021-04-27 21:05:00|10872.7|10870.3|10871.7|10869.6|10873|10870.5|10870|10867|1464
1619557800000|2021-04-27 21:10:00|10871.5|10869.5|10871.2|10869|10872.3|10869.9|10871|10868.6|1456
1619558100000|2021-04-27 21:15:00|10871.3|10869.2|10871.8|10869.3|10872.9|10869.9|10870.4|10868|1250
1619558400000|2021-04-27 21:20:00|10871.7|10869.4|10872.1|10869.9|10872.8|10870.6|10871.3|10869.1|1137
1619558700000|2021-04-27 21:25:00|10872.2|10870.3|10871.5|10869.4|10872.6|10870.3|10871.1|10869.2|1350
1619559000000|2021-04-27 21:30:00|10871.8|10869.6|10870.8|10864.8|10873.5|10870|10870.4|10864.4|1452
1619559300000|2021-04-27 21:35:00|10871|10865|10870.7|10868.4|10873|10868.8|10870|10864.4|1416
1619559600000|2021-04-27 21:40:00|10870.8|10868.6|10870.3|10868.8|10870.9|10869.2|10869.5|10868.1|1478
1619559900000|2021-04-27 21:45:00|10870.5|10868.7|10870.2|10868.6|10870.6|10868.9|10869.7|10868|1314
1619560200000|2021-04-27 21:50:00|10870.1|10868.7|10870.3|10868.7|10871|10869.4|10869.9|10868.5|1312
1619560500000|2021-04-27 21:55:00|10870.1|10869.1|10874.4|10868.4|10875.7|10869.7|10869.7|10864.2|1417
1619560800000|2021-04-27 22:00:00|10874.5|10868.5|10872.7|10871.7|10876.1|10871.9|10872|10866.9|731
1619561100000|2021-04-27 22:05:00|10872.8|10871.8|10873.2|10872.2|10873.2|10872.2|10872.5|10871.3|91
1619561400000|2021-04-27 22:10:00|10873.1|10872.1|10872.4|10871.4|10873.1|10872.1|10872.3|10871.3|250
1619561700000|2021-04-27 22:15:00|10872.2|10871.2|10872.3|10871.3|10872.8|10871.8|10872.2|10871.2|101
1619562000000|2021-04-27 22:20:00|10872.5|10871.5|10872.1|10871.1|10872.6|10871.7|10871.9|10870.9|92
1619562300000|2021-04-27 22:25:00|10872.2|10871.2|10872.4|10871.4|10872.5|10871.5|10871.7|10870.7|103
1619562600000|2021-04-27 22:30:00|10872.5|10871.5|10873.1|10872.1|10873.3|10872.3|10871.8|10870.8|173
1619562900000|2021-04-27 22:35:00|10873|10872|10874.6|10873.6|10874.7|10873.8|10872.4|10871.4|139
1619563200000|2021-04-27 22:40:00|10874.7|10873.7|10874.6|10873.6|10875.4|10874.4|10873.1|10872.1|219
1619563500000|2021-04-27 22:45:00|10874.5|10873.5|10874.5|10873.5|10874.6|10873.6|10871.9|10870.9|165
1619563800000|2021-04-27 22:50:00|10874.4|10873.4|10875.7|10874.7|10877|10876|10874.3|10873.3|155
1619564100000|2021-04-27 22:55:00|10875.8|10874.8|10875.3|10874.3|10875.8|10875|10874.8|10873.8|99
1619564400000|2021-04-27 23:00:00|10875.2|10874.2|10876.8|10876.1|10877.2|10876.5|10874.9|10873.9|110
1619564700000|2021-04-27 23:05:00|10876.9|10876.2|10875.9|10875.2|10877.6|10876.7|10875.2|10874.5|157
1619565000000|2021-04-27 23:10:00|10875.8|10875.1|10877|10876|10877.1|10876.1|10875.8|10874.9|114
1619565300000|2021-04-27 23:15:00|10876.9|10876.2|10876.7|10876|10877.6|10876.7|10876.6|10875.7|110
1619565600000|2021-04-27 23:20:00|10876.8|10875.8|10876.4|10875.4|10876.9|10876|10876.1|10875.2|111
1619565900000|2021-04-27 23:25:00|10876.3|10875.3|10876.8|10875.8|10878.2|10877.4|10876|10875.3|178
1619566200000|2021-04-27 23:30:00|10876.7|10875.7|10877.2|10876.5|10877.6|10876.9|10876.3|10875.5|131
1619566500000|2021-04-27 23:35:00|10877.1|10876.4|10877.3|10876.6|10877.6|10876.8|10876.7|10875.8|77
1619566800000|2021-04-27 23:40:00|10877.1|10876.4|10876.2|10875.5|10877.3|10876.6|10876.1|10875.2|107
1619567100000|2021-04-27 23:45:00|10876.1|10875.4|10873.8|10872.8|10876.6|10875.7|10873.2|10872.2|201
1619567400000|2021-04-27 23:50:00|10873.7|10872.7|10875.6|10874.9|10876.2|10875.2|10873.6|10872.6|117
1619567700000|2021-04-27 23:55:00|10875.8|10874.8|10875.5|10874.8|10875.9|10875.1|10874.9|10873.9|137
1619568000000|2021-04-28 00:00:00|10875.4|10874.7|10879.2|10878.5|10881.4|10880.4|10873|10872.1|533
1619568300000|2021-04-28 00:05:00|10879.3|10878.6|10882.7|10881.7|10882.8|10881.9|10879|10878|416
1619568600000|2021-04-28 00:10:00|10882.8|10881.8|10884.6|10883.6|10886.3|10885.3|10880.5|10879.5|656
1619568900000|2021-04-28 00:15:00|10884.7|10883.7|10886.7|10885.7|10887.8|10887|10884|10883.3|412
1619569200000|2021-04-28 00:20:00|10886.6|10885.6|10885.7|10885|10886.8|10886.1|10883.9|10883.2|204
1619569500000|2021-04-28 00:25:00|10885.8|10884.8|10885.3|10884.3|10886.9|10886.2|10884.2|10883.5|272
1619569800000|2021-04-28 00:30:00|10885.4|10884.4|10888.9|10887.9|10889|10888|10884.6|10883.8|326
1619570100000|2021-04-28 00:35:00|10888.5|10887.8|10890.4|10889.7|10891.3|10890.4|10887.2|10886.3|379
1619570400000|2021-04-28 00:40:00|10890.5|10889.8|10889.1|10888.1|10890.5|10889.8|10888.1|10887.3|302
1619570700000|2021-04-28 00:45:00|10889|10888|10890|10889|10890.1|10889.1|10886.9|10886.1|317
1619571000000|2021-04-28 00:50:00|10889.9|10888.9|10890.8|10889.8|10892.6|10891.6|10884.7|10884|577
1619571300000|2021-04-28 00:55:00|10891.2|10890.2|10892|10891|10892.7|10891.9|10889.6|10888.6|483
1619571600000|2021-04-28 01:00:00|10891.9|10890.9|10889|10888.3|10892.4|10891.4|10887.8|10887.1|366
1619571900000|2021-04-28 01:05:00|10889.1|10888.4|10888.2|10887.2|10890.9|10889.9|10887.6|10886.8|336
1619572200000|2021-04-28 01:10:00|10887.9|10887.1|10890|10889|10890.7|10889.8|10886.3|10885.5|361
1619572500000|2021-04-28 01:15:00|10889.5|10888.8|10888.7|10888|10890.3|10889.4|10888.5|10887.8|219
1619572800000|2021-04-28 01:20:00|10889.1|10888.1|10890|10889.3|10891.3|10890.6|10888.3|10887.4|172
1619573100000|2021-04-28 01:25:00|10890.1|10889.4|10891.1|10890.1|10891.7|10890.8|10888.8|10888|194
1619573400000|2021-04-28 01:30:00|10891|10890|10889.9|10888.9|10892.2|10891.3|10889.2|10888.2|523
1619573700000|2021-04-28 01:35:00|10889.8|10888.8|10894.5|10893.5|10894.8|10893.8|10889.6|10888.6|394
1619574000000|2021-04-28 01:40:00|10894.6|10893.6|10893.3|10892.6|10895.3|10894.5|10892.8|10892|308
1619574300000|2021-04-28 01:45:00|10893.2|10892.5|10891.5|10890.8|10893.2|10892.5|10890|10889.3|278
1619574600000|2021-04-28 01:50:00|10891.2|10890.5|10889.2|10888.5|10891.2|10890.5|10889|10888.2|241
1619574900000|2021-04-28 01:55:00|10889.5|10888.7|10889.5|10888.5|10889.8|10889|10888|10887.2|336
1619575200000|2021-04-28 02:00:00|10889.6|10888.6|10889.4|10888.7|10890.8|10890|10889|10888.3|211
1619575500000|2021-04-28 02:05:00|10889.5|10888.8|10887.2|10886.2|10889.5|10888.8|10887|10886.2|213
1619575800000|2021-04-28 02:10:00|10887.3|10886.3|10887|10886.3|10887.5|10886.6|10885.6|10884.6|254
1619576100000|2021-04-28 02:15:00|10887.1|10886.4|10885.1|10884.1|10887.2|10886.5|10884.6|10883.7|227
1619576400000|2021-04-28 02:20:00|10884.8|10884.2|10883|10882.3|10884.9|10884.2|10882.2|10881.5|279
1619576700000|2021-04-28 02:25:00|10883.1|10882.4|10882.8|10882.1|10883.3|10882.6|10881.1|10880.4|240
1619577000000|2021-04-28 02:30:00|10882.7|10882|10883.5|10882.8|10883.8|10883.1|10882.4|10881.6|219
1619577300000|2021-04-28 02:35:00|10883.6|10882.9|10884.6|10883.9|10885.3|10884.5|10883.6|10882.9|180
1619577600000|2021-04-28 02:40:00|10884.5|10883.8|10884.7|10883.7|10885|10884.3|10883.9|10883.2|155
1619577900000|2021-04-28 02:45:00|10884.8|10883.8|10885.7|10885|10886.5|10885.5|10884.1|10883.3|219
1619578200000|2021-04-28 02:50:00|10885.6|10884.9|10885.8|10885.1|10887.2|10886.5|10884.5|10883.8|227
1619578500000|2021-04-28 02:55:00|10885.7|10885|10887.5|10886.5|10887.7|10886.9|10884.3|10883.6|372
1619578800000|2021-04-28 03:00:00|10887.6|10886.6|10889|10888.3|10889.2|10888.5|10886.3|10885.5|385
1619579100000|2021-04-28 03:05:00|10889.1|10888.4|10888.5|10887.8|10890.4|10889.7|10887.9|10886.9|358
1619579400000|2021-04-28 03:10:00|10888.4|10887.7|10887.5|10886.5|10888.8|10887.9|10887.4|10886.4|244
1619579700000|2021-04-28 03:15:00|10887.4|10886.4|10889.3|10888.3|10889.5|10888.8|10887.3|10886.3|247
1619580000000|2021-04-28 03:20:00|10889.1|10888.4|10888.3|10887.3|10889.5|10888.7|10887.2|10886.3|244
1619580300000|2021-04-28 03:25:00|10888.4|10887.7|10887.8|10887.1|10888.7|10887.9|10887.7|10886.9|184
1619580600000|2021-04-28 03:30:00|10887.7|10887|10887.4|10886.4|10888.3|10887.3|10886.6|10885.7|162
1619580900000|2021-04-28 03:35:00|10887.3|10886.3|10886.4|10885.7|10887.5|10886.7|10886.1|10885.3|155
1619581200000|2021-04-28 03:40:00|10886.6|10885.9|10885.5|10884.8|10886.6|10885.9|10885.3|10884.5|141
1619581500000|2021-04-28 03:45:00|10885.7|10884.7|10885.7|10884.7|10886.2|10885.4|10885.1|10884.2|131
1619581800000|2021-04-28 03:50:00|10885.6|10884.6|10885.8|10885.1|10886|10885.3|10885.3|10884.6|78
1619582100000|2021-04-28 03:55:00|10885.7|10885|10886.6|10885.9|10886.7|10886|10885.4|10884.6|149
1619582400000|2021-04-28 04:00:00|10886.7|10886|10885.7|10885|10886.7|10886|10885.6|10884.6|105
1619582700000|2021-04-28 04:05:00|10885.8|10884.8|10885.6|10884.9|10885.9|10885.1|10885.3|10884.6|64
1619583000000|2021-04-28 04:10:00|10885.5|10884.8|10887.7|10887|10888.4|10887.6|10885.5|10884.8|169
1619583300000|2021-04-28 04:15:00|10887.8|10886.8|10886.6|10885.9|10887.9|10886.9|10886.3|10885.6|153
1619583600000|2021-04-28 04:20:00|10886.7|10886|10886.7|10885.7|10886.8|10886|10885.8|10885.1|151
1619583900000|2021-04-28 04:25:00|10886.8|10885.8|10885.6|10884.6|10886.8|10885.8|10884.9|10884.1|149
1619584200000|2021-04-28 04:30:00|10885.5|10884.8|10885.2|10884.5|10886.7|10886|10884.9|10884.2|243
1619584500000|2021-04-28 04:35:00|10885.3|10884.6|10884.3|10883.6|10885.7|10884.9|10884.2|10883.4|197
1619584800000|2021-04-28 04:40:00|10884.4|10883.7|10885.6|10884.6|10886.1|10885.2|10884.3|10883.5|195
1619585100000|2021-04-28 04:45:00|10885.5|10884.8|10885.4|10884.4|10885.9|10885|10884.5|10883.6|208
1619585400000|2021-04-28 04:50:00|10885.3|10884.3|10884.3|10883.6|10885.7|10884.8|10883.4|10882.7|194
1619585700000|2021-04-28 04:55:00|10884.4|10883.7|10885.7|10884.7|10886.2|10885.5|10884|10883.1|156
1619586000000|2021-04-28 05:00:00|10885.4|10884.8|10884.4|10883.4|10886.4|10885.6|10884.2|10883.3|388
1619586300000|2021-04-28 05:05:00|10884.5|10883.5|10882.9|10881.9|10885.2|10884.4|10882.5|10881.8|350
1619586600000|2021-04-28 05:10:00|10882.8|10881.8|10883.5|10882.5|10884|10883.2|10882.2|10881.3|330
1619586900000|2021-04-28 05:15:00|10883.6|10882.6|10884|10883.3|10884.2|10883.4|10882.1|10881.3|327
1619587200000|2021-04-28 05:20:00|10883.9|10883.2|10884.8|10883.8|10884.8|10883.9|10882.9|10882.2|266
1619587500000|2021-04-28 05:25:00|10884.6|10883.9|10884.2|10883.2|10884.9|10883.9|10883.2|10882.4|317
1619587800000|2021-04-28 05:30:00|10884.3|10883.6|10885.7|10884.7|10885.8|10885.1|10884|10883.3|252
1619588100000|2021-04-28 05:35:00|10885.6|10884.9|10887.4|10886.7|10887.5|10886.8|10885.3|10884.5|132
1619588400000|2021-04-28 05:40:00|10887.5|10886.5|10887.7|10887|10888.8|10887.9|10886.8|10886|170
1619588700000|2021-04-28 05:45:00|10887.6|10886.9|10888.7|10888|10889.9|10889.2|10887.6|10886.9|207
1619589000000|2021-04-28 05:50:00|10888.9|10887.9|10888|10887.3|10889.8|10888.9|10888|10887.1|133
1619589300000|2021-04-28 05:55:00|10887.9|10887.2|10887.6|10886.6|10888.8|10887.8|10887.1|10886.3|211
1619589600000|2021-04-28 06:00:00|10887.4|10886.7|10892|10891.3|10892.4|10891.7|10887.4|10886.7|335
1619589900000|2021-04-28 06:05:00|10892.1|10891.4|10893.2|10892.2|10893.5|10892.8|10891.8|10891.1|319
1619590200000|2021-04-28 06:10:00|10893.4|10892.4|10890.9|10890.2|10893.4|10892.6|10890.3|10889.5|316
1619590500000|2021-04-28 06:15:00|10890.8|10890.1|10890.6|10889.6|10891.4|10890.5|10889.5|10888.7|298
1619590800000|2021-04-28 06:20:00|10890.7|10890|10895|10894|10896|10895.3|10890.2|10889.5|373
1619591100000|2021-04-28 06:25:00|10894.8|10893.8|10897.3|10896.3|10898.2|10897.3|10894.4|10893.5|531
1619591400000|2021-04-28 06:30:00|10897.4|10896.6|10898.7|10898|10899|10898.2|10895.8|10894.9|315
1619591700000|2021-04-28 06:35:00|10898.8|10898.1|10899|10898.3|10899.4|10898.4|10897.1|10896.4|321
1619592000000|2021-04-28 06:40:00|10898.9|10898.2|10899|10898.3|10900|10899.3|10898|10897.2|302
1619592300000|2021-04-28 06:45:00|10898.9|10898.2|10902.2|10901.2|10902.6|10901.8|10898.8|10898|345
1619592600000|2021-04-28 06:50:00|10902.1|10901.4|10900.6|10899.6|10903.3|10902.5|10899.2|10898.4|345
1619592900000|2021-04-28 06:55:00|10900.7|10900|10905.9|10905.2|10905.9|10905.2|10900.7|10900|344
1619593200000|2021-04-28 07:00:00|10906|10905.3|10907.4|10906.7|10908.2|10907.5|10903.7|10903|522
1619593500000|2021-04-28 07:05:00|10907.3|10906.6|10903.8|10903.1|10907.8|10907.1|10903.4|10902.7|428
1619593800000|2021-04-28 07:10:00|10903.9|10903.2|10904|10903.3|10905.5|10904.8|10903.2|10902.4|410
1619594100000|2021-04-28 07:15:00|10904.1|10903.4|10903.7|10903|10905.7|10905|10902.7|10902|319
1619594400000|2021-04-28 07:20:00|10903.8|10903.1|10902|10901.3|10903.8|10903.1|10901.8|10901|299
1619594700000|2021-04-28 07:25:00|10901.9|10901.2|10903.3|10902.6|10904|10903.3|10901.6|10900.9|308
1619595000000|2021-04-28 07:30:00|10903.4|10902.7|10897.6|10896.6|10903.9|10903.1|10896.7|10896|434
1619595300000|2021-04-28 07:35:00|10897.5|10896.5|10897.3|10896.3|10897.9|10897.2|10896.2|10895.5|430
1619595600000|2021-04-28 07:40:00|10897.2|10896.5|10899|10898|10899.9|10899.1|10896.6|10895.8|341
1619595900000|2021-04-28 07:45:00|10899.1|10898.3|10899.5|10898.8|10900.1|10899.4|10897.7|10896.7|291
1619596200000|2021-04-28 07:50:00|10899.6|10898.9|10900.1|10899.4|10900.5|10899.8|10896.9|10896|321
1619596500000|2021-04-28 07:55:00|10900|10899.3|10902.2|10901.5|10903.2|10902.5|10899.9|10899.2|504
1619596800000|2021-04-28 08:00:00|10902.1|10901.4|10898.6|10897.9|10902.9|10902.1|10898.5|10897.7|432
1619597100000|2021-04-28 08:05:00|10898.5|10897.8|10896.9|10895.9|10898.7|10898|10894.3|10893.5|429
1619597400000|2021-04-28 08:10:00|10896.7|10896|10897.3|10896.3|10897.8|10897.1|10896.6|10895.6|217
1619597700000|2021-04-28 08:15:00|10897.2|10896.2|10896.8|10896.1|10899|10898.2|10896.1|10895.4|435
1619598000000|2021-04-28 08:20:00|10897|10896.3|10894.3|10893.6|10897|10896.3|10893.9|10893.2|327
1619598300000|2021-04-28 08:25:00|10894.4|10893.7|10888.9|10888.2|10895.4|10894.6|10887.8|10887.1|441
1619598600000|2021-04-28 08:30:00|10889|10888.3|10886.6|10885.9|10890.5|10889.8|10885.8|10885|424
1619598900000|2021-04-28 08:35:00|10886.5|10885.8|10885.2|10884.5|10886.9|10886|10884.7|10883.8|344
1619599200000|2021-04-28 08:40:00|10885.3|10884.6|10888.8|10887.8|10889.2|10888.4|10884.5|10883.8|287
1619599500000|2021-04-28 08:45:00|10888.7|10888|10888.2|10887.5|10889.2|10888.4|10887.1|10886.4|297
1619599800000|2021-04-28 08:50:00|10888.1|10887.4|10890.1|10889.4|10891.1|10890.2|10887.5|10886.7|310
1619600100000|2021-04-28 08:55:00|10890.3|10889.3|10892.5|10891.5|10893|10892.2|10890.2|10889.2|331
1619600400000|2021-04-28 09:00:00|10892.6|10891.6|10891.9|10890.9|10894.2|10893.3|10891.4|10890.5|423
1619600700000|2021-04-28 09:05:00|10892|10891|10891.7|10890.7|10894.2|10893.2|10891.1|10890.4|316
1619601000000|2021-04-28 09:10:00|10891.8|10890.8|10895.6|10894.6|10895.7|10894.8|10890.2|10889.2|326
1619601300000|2021-04-28 09:15:00|10895.3|10894.3|10896.5|10895.5|10897|10896|10893.6|10892.7|356
1619601600000|2021-04-28 09:20:00|10896.4|10895.4|10894.6|10893.6|10896.8|10895.9|10893.6|10892.7|390
1619601900000|2021-04-28 09:25:00|10894.5|10893.5|10895.6|10894.6|10896.3|10895.4|10892.3|10891.5|404
1619602200000|2021-04-28 09:30:00|10895.7|10894.7|10893.9|10892.9|10896|10895.1|10893.2|10892.3|410
1619602500000|2021-04-28 09:35:00|10893.7|10893|10895.2|10894.5|10895.8|10894.9|10892|10891|378
1619602800000|2021-04-28 09:40:00|10895.1|10894.4|10892.7|10891.7|10895.7|10894.7|10892.3|10891.3|339
1619603100000|2021-04-28 09:45:00|10892.6|10891.9|10892.9|10891.9|10894.5|10893.7|10890.6|10889.8|392
1619603400000|2021-04-28 09:50:00|10892.8|10892.1|10894.9|10894.2|10895.4|10894.7|10892.8|10892.1|313
1619603700000|2021-04-28 09:55:00|10895|10894.3|10891.3|10890.3|10895.2|10894.5|10891|10890.1|357
1619604000000|2021-04-28 10:00:00|10891.2|10890.2|10892.5|10891.8|10893.7|10893|10891.1|10890.1|375
1619604300000|2021-04-28 10:05:00|10892.8|10892.1|10893.8|10893.1|10893.9|10893.1|10891.2|10890.2|298
1619604600000|2021-04-28 10:10:00|10893.6|10892.9|10891.8|10890.8|10894.5|10893.6|10891.5|10890.5|261
1619604900000|2021-04-28 10:15:00|10891.9|10890.9|10894.3|10893.6|10895.5|10894.6|10891.9|10890.9|309
1619605200000|2021-04-28 10:20:00|10894.1|10893.4|10893.1|10892.4|10895|10894.1|10893|10892.1|211
1619605500000|2021-04-28 10:25:00|10893|10892.3|10893.1|10892.1|10893.4|10892.4|10891.8|10890.9|258
1619605800000|2021-04-28 10:30:00|10893.2|10892.2|10894.4|10893.7|10894.7|10893.8|10892.6|10891.6|195
1619606100000|2021-04-28 10:35:00|10894.2|10893.5|10892.6|10891.9|10894.4|10893.5|10890.7|10889.7|308
1619606400000|2021-04-28 10:40:00|10892.7|10892|10894.6|10893.6|10894.8|10893.9|10892.7|10892|273
1619606700000|2021-04-28 10:45:00|10894.4|10893.7|10892.8|10891.8|10895.2|10894.3|10892.6|10891.7|214
1619607000000|2021-04-28 10:50:00|10892.7|10891.7|10892.2|10891.2|10892.7|10891.9|10890.9|10890.1|207
1619607300000|2021-04-28 10:55:00|10892.1|10891.1|10893.5|10892.5|10894.1|10893.3|10890.7|10889.8|226
1619607600000|2021-04-28 11:00:00|10893.4|10892.4|10894.5|10893.8|10894.6|10893.9|10892.2|10891.2|282
1619607900000|2021-04-28 11:05:00|10894.6|10893.9|10896.5|10895.8|10897.2|10896.3|10894.1|10893.4|281
1619608200000|2021-04-28 11:10:00|10896.7|10895.7|10899.9|10898.9|10900.6|10899.8|10896.3|10895.6|284
1619608500000|2021-04-28 11:15:00|10900|10899|10897.8|10897.1|10900|10899.2|10896.8|10896|249
1619608800000|2021-04-28 11:20:00|10897.9|10896.9|10899.6|10898.6|10899.8|10899.1|10896.2|10895.3|264
1619609100000|2021-04-28 11:25:00|10899.4|10898.7|10900|10899|10900.7|10899.9|10898.2|10897.3|233
1619609400000|2021-04-28 11:30:00|10900.1|10899.4|10894.7|10894|10900.6|10899.9|10894.4|10893.6|265
1619609700000|2021-04-28 11:35:00|10893.9|10893.2|10888.3|10887.6|10894|10893.2|10887.1|10886.1|407
1619610000000|2021-04-28 11:40:00|10888.4|10887.7|10887.5|10886.8|10889.3|10888.6|10886.5|10885.7|303
1619610300000|2021-04-28 11:45:00|10887|10886.3|10887.4|10886.7|10887.9|10887.2|10885.2|10884.5|356
1619610600000|2021-04-28 11:50:00|10887.3|10886.6|10889.1|10888.1|10889.2|10888.3|10887.3|10886.6|273
1619610900000|2021-04-28 11:55:00|10889.2|10888.2|10890.5|10889.8|10891.2|10890.3|10886.8|10885.9|300
1619611200000|2021-04-28 12:00:00|10890.4|10889.7|10884.3|10883.6|10892.4|10891.5|10884.3|10883.4|465
1619611500000|2021-04-28 12:05:00|10884.4|10883.7|10890.3|10889.6|10890.4|10889.7|10883.9|10883.1|420
1619611800000|2021-04-28 12:10:00|10890.4|10889.7|10891|10890.3|10891.4|10890.5|10889.9|10889.1|215
1619612100000|2021-04-28 12:15:00|10891.1|10890.4|10894.7|10893.7|10894.9|10894.2|10890.8|10890.1|360
1619612400000|2021-04-28 12:20:00|10894.6|10893.6|10893.1|10892.4|10894.6|10893.7|10890|10889.3|378
1619612700000|2021-04-28 12:25:00|10893|10892.3|10899.2|10898.2|10899.3|10898.6|10892.9|10892.2|319
1619613000000|2021-04-28 12:30:00|10899|10898.3|10894.4|10893.4|10900|10899.3|10892.2|10891.4|492
1619613300000|2021-04-28 12:35:00|10894.2|10893.2|10892.8|10891.8|10896.7|10895.8|10892.6|10891.7|315
1619613600000|2021-04-28 12:40:00|10892.9|10891.9|10895.6|10894.6|10895.7|10894.8|10890.6|10889.6|404
1619613900000|2021-04-28 12:45:00|10895.7|10894.7|10898.1|10897.4|10898.9|10897.9|10893.8|10893|382
1619614200000|2021-04-28 12:50:00|10898.2|10897.2|10897.6|10896.6|10899.5|10898.7|10896.5|10895.5|453
1619614500000|2021-04-28 12:55:00|10897.5|10896.5|10896.7|10895.7|10897.6|10896.7|10895.5|10894.6|295
1619614800000|2021-04-28 13:00:00|10896.6|10895.6|10891.9|10891.2|10896.6|10895.6|10891.5|10890.5|731
1619615100000|2021-04-28 13:05:00|10891.8|10891.1|10892.7|10892|10894.9|10893.9|10889.9|10889|574
1619615400000|2021-04-28 13:10:00|10892.6|10891.9|10890.6|10889.9|10894.1|10893.4|10890.3|10889.6|340
1619615700000|2021-04-28 13:15:00|10890.7|10890|10891.3|10890.3|10894|10893.3|10890.5|10889.6|376
1619616000000|2021-04-28 13:20:00|10891.6|10890.6|10892.2|10891.5|10893.8|10892.8|10890.5|10889.7|382
1619616300000|2021-04-28 13:25:00|10892.1|10891.4|10895.7|10894.7|10896.2|10895.4|10891.7|10890.7|297
1619616600000|2021-04-28 13:30:00|10895.9|10894.9|10892.6|10891.6|10897|10896|10891.2|10890.3|369
1619616900000|2021-04-28 13:35:00|10892.7|10891.7|10895.7|10895|10897.6|10896.8|10891.7|10890.7|378
1619617200000|2021-04-28 13:40:00|10895.4|10894.7|10892.5|10891.8|10896.5|10895.5|10892.3|10891.4|396
1619617500000|2021-04-28 13:45:00|10892.7|10891.7|10892|10891|10893.7|10892.8|10890.9|10890|359
1619617800000|2021-04-28 13:50:00|10891.9|10890.9|10893.7|10892.7|10893.9|10893|10891.8|10890.8|233
1619618100000|2021-04-28 13:55:00|10893.8|10892.8|10890.2|10889.2|10894.3|10893.5|10889.5|10888.6|482
1619618400000|2021-04-28 14:00:00|10890|10889.3|10887.9|10887.2|10891.9|10891.2|10884.9|10884.1|529
1619618700000|2021-04-28 14:05:00|10887.8|10887.1|10882|10881.3|10887.8|10887.1|10882|10881.3|401
1619619000000|2021-04-28 14:10:00|10881.9|10881.2|10877.2|10876.2|10882|10881.3|10876|10875.3|527
1619619300000|2021-04-28 14:15:00|10877.1|10876.1|10876|10875|10877.8|10876.9|10872.5|10871.6|587
1619619600000|2021-04-28 14:20:00|10876.1|10875.1|10873.3|10872.6|10876.4|10875.4|10870.7|10869.9|587
1619619900000|2021-04-28 14:25:00|10873.2|10872.5|10875.4|10874.7|10875.7|10874.7|10871.6|10870.7|465
1619620200000|2021-04-28 14:30:00|10875.5|10874.5|10877|10876.3|10878.1|10877.4|10873.4|10872.4|545
1619620500000|2021-04-28 14:35:00|10877.1|10876.4|10876.3|10875.6|10878.4|10877.7|10875.5|10874.7|425
1619620800000|2021-04-28 14:40:00|10876.1|10875.4|10877.3|10876.6|10877.6|10876.9|10872.9|10872.1|531
1619621100000|2021-04-28 14:45:00|10877.4|10876.7|10880.3|10879.6|10884.1|10883.3|10877.1|10876.4|564
1619621400000|2021-04-28 14:50:00|10880.2|10879.5|10881.1|10880.4|10881.1|10880.4|10875.5|10874.5|565
1619621700000|2021-04-28 14:55:00|10881.2|10880.5|10890|10889|10895.3|10894.5|10881.2|10880.5|1110
1619622000000|2021-04-28 15:00:00|10889.8|10889.1|10888.6|10887.6|10891.1|10890.4|10887.4|10886.7|680
1619622300000|2021-04-28 15:05:00|10888.7|10887.7|10882.7|10881.7|10888.7|10887.7|10882.7|10881.7|488
1619622600000|2021-04-28 15:10:00|10882.6|10881.6|10884.6|10883.9|10885.5|10884.8|10881.1|10880.3|335
1619622900000|2021-04-28 15:15:00|10884.7|10883.7|10881.9|10880.9|10887.5|10886.8|10881.5|10880.8|371
1619623200000|2021-04-28 15:20:00|10881.8|10880.8|10882.7|10882|10883.5|10882.8|10881.1|10880.4|306
1619623500000|2021-04-28 15:25:00|10882.6|10881.9|10880.2|10879.5|10883.2|10882.2|10879.9|10879.1|252
1619623800000|2021-04-28 15:30:00|10880.3|10879.6|10881.6|10880.9|10881.6|10880.9|10877.3|10876.6|418
1619624100000|2021-04-28 15:35:00|10881.5|10880.8|10880.4|10879.7|10883|10882.3|10879.3|10878.5|296
1619624400000|2021-04-28 15:40:00|10880.3|10879.6|10879.7|10879|10882.2|10881.4|10879.7|10879|294
1619624700000|2021-04-28 15:45:00|10879.8|10879.1|10882|10881.3|10883.8|10883.1|10879.7|10879|296
1619625000000|2021-04-28 15:50:00|10882.1|10881.4|10880.3|10879.6|10882.9|10881.9|10879.5|10878.8|266
1619625300000|2021-04-28 15:55:00|10880.2|10879.5|10881.3|10880.6|10881.3|10880.6|10878.8|10878|245
1619625600000|2021-04-28 16:00:00|10881.4|10880.7|10881.7|10881|10883.4|10882.6|10880.5|10879.8|346
1619625900000|2021-04-28 16:05:00|10881.9|10881.2|10882.5|10881.8|10883.4|10882.6|10881.8|10881|163
1619626200000|2021-04-28 16:10:00|10882.3|10881.6|10884.1|10883.1|10884.2|10883.3|10880.8|10880.1|241
1619626500000|2021-04-28 16:15:00|10883.9|10883.2|10883.1|10882.4|10884.2|10883.3|10882.2|10881.5|268
1619626800000|2021-04-28 16:20:00|10883.2|10882.5|10884.2|10883.5|10884.8|10883.9|10882.4|10881.6|185
1619627100000|2021-04-28 16:25:00|10884.3|10883.6|10884.5|10883.8|10885.3|10884.6|10883.8|10883.1|246
1619627400000|2021-04-28 16:30:00|10884.6|10883.9|10884.1|10883.1|10885|10884.3|10882.3|10881.6|210
1619627700000|2021-04-28 16:35:00|10884|10883|10884.9|10884.2|10885.8|10884.8|10883.3|10882.4|233
1619628000000|2021-04-28 16:40:00|10885|10884.3|10884.2|10883.5|10885.3|10884.6|10883.7|10883|202
1619628300000|2021-04-28 16:45:00|10884.3|10883.6|10884.6|10883.9|10885|10884.3|10883.9|10883.1|183
1619628600000|2021-04-28 16:50:00|10884.5|10883.8|10884.4|10883.4|10885|10884.3|10884|10883.2|130
1619628900000|2021-04-28 16:55:00|10884.3|10883.6|10885.5|10884.8|10885.5|10884.8|10883.8|10883.1|117
1619629200000|2021-04-28 17:00:00|10885.4|10884.7|10885.3|10884.6|10885.7|10884.9|10884.5|10883.8|135
1619629500000|2021-04-28 17:05:00|10885.1|10884.4|10884.8|10884.1|10885.8|10885.1|10883.9|10883.1|149
1619629800000|2021-04-28 17:10:00|10884.7|10884|10887.1|10886.4|10887.5|10886.8|10884.7|10884|194
1619630100000|2021-04-28 17:15:00|10887.2|10886.5|10887.4|10886.7|10887.5|10886.8|10886.2|10885.5|164
1619630400000|2021-04-28 17:20:00|10887.6|10886.9|10887.4|10886.7|10889.4|10888.5|10887.2|10886.5|269
1619630700000|2021-04-28 17:25:00|10887.5|10886.8|10888|10887|10888.3|10887.6|10886.7|10886|167
1619631000000|2021-04-28 17:30:00|10887.8|10887.1|10890.2|10889.5|10890.4|10889.7|10887.8|10886.9|189
1619631300000|2021-04-28 17:35:00|10890.3|10889.6|10890.2|10889.5|10891.4|10890.6|10889.6|10888.9|189
1619631600000|2021-04-28 17:40:00|10890.4|10889.7|10892.5|10891.8|10892.7|10892|10890.3|10889.6|230
1619631900000|2021-04-28 17:45:00|10892.4|10891.7|10890|10889.3|10892.6|10891.8|10890|10889.2|188
1619632200000|2021-04-28 17:50:00|10890.1|10889.4|10891.9|10890.9|10892.2|10891.4|10889.4|10888.5|204
1619632500000|2021-04-28 17:55:00|10891.7|10890.7|10891.7|10885.9|10893|10891.4|10887.6|10884.2|495
1619632800000|2021-04-28 18:00:00|10891.6|10885.8|10886.8|10885.8|10900.3|10899.3|10885.8|10884.8|957
1619633100000|2021-04-28 18:05:00|10886.3|10885.3|10884.7|10883.7|10887.3|10886.3|10880.9|10879.9|678
1619633400000|2021-04-28 18:10:00|10884.8|10883.8|10890.6|10889.6|10893.9|10892.9|10884.3|10883.3|632
1619633700000|2021-04-28 18:15:00|10891.4|10890.4|10883.7|10882.7|10891.4|10890.5|10883.6|10882.6|559
1619634000000|2021-04-28 18:20:00|10883.9|10882.9|10884.1|10883.1|10886.5|10885.5|10881.8|10880.9|614
1619634300000|2021-04-28 18:25:00|10884.2|10883.2|10884.9|10883.9|10886.3|10885.4|10881.8|10880.8|442
1619634600000|2021-04-28 18:30:00|10885|10884|10885|10884.3|10886.9|10885.9|10883.5|10882.6|525
1619634900000|2021-04-28 18:35:00|10885.2|10884.2|10867.8|10866.8|10885.2|10884.2|10860.7|10859.7|1480
1619635200000|2021-04-28 18:40:00|10868.1|10867.1|10864.8|10863.8|10868.3|10867.3|10858.1|10857.1|1057
1619635500000|2021-04-28 18:45:00|10864.6|10863.6|10868.6|10867.6|10869|10868|10860.1|10859.1|927
1619635800000|2021-04-28 18:50:00|10868.7|10867.7|10869.4|10868.4|10871.6|10870.6|10867.7|10866.7|673
1619636100000|2021-04-28 18:55:00|10869.3|10868.3|10869|10868|10874.2|10873.2|10867|10866|687
1619636400000|2021-04-28 19:00:00|10869.1|10868.1|10873.6|10872.6|10874.6|10873.7|10868.7|10867.7|681
1619636700000|2021-04-28 19:05:00|10873.7|10872.7|10865.9|10864.9|10874.1|10873.1|10865.9|10864.9|706
1619637000000|2021-04-28 19:10:00|10865.8|10864.8|10865.8|10865.1|10867.1|10866.1|10862.3|10861.3|634
1619637300000|2021-04-28 19:15:00|10865.7|10865|10865|10864|10867.7|10866.7|10864.6|10863.7|618
1619637600000|2021-04-28 19:20:00|10865.1|10864.1|10866|10865|10867.3|10866.3|10864.8|10864|509
1619637900000|2021-04-28 19:25:00|10865.9|10864.9|10863.5|10862.5|10866.2|10865.4|10862.8|10861.9|493
1619638200000|2021-04-28 19:30:00|10863.6|10862.6|10863.2|10862.5|10865.3|10864.6|10862.8|10862|365
1619638500000|2021-04-28 19:35:00|10863.1|10862.4|10861.7|10861|10864.8|10863.9|10861.7|10860.9|442
1619638800000|2021-04-28 19:40:00|10861.8|10861.1|10864.2|10863.2|10864.4|10863.5|10860.8|10860|515
1619639100000|2021-04-28 19:45:00|10864.3|10863.5|10864.2|10863.2|10866.7|10865.9|10863.8|10863|349
1619639400000|2021-04-28 19:50:00|10864.1|10863.5|10861|10860.3|10866|10865|10860.1|10859.2|387
1619639700000|2021-04-28 19:55:00|10860.9|10860.2|10859.2|10858.5|10861.6|10860.8|10858.7|10858|417
1619640000000|2021-04-28 20:00:00|10859.3|10858.3|10858.9|10858.2|10860.4|10859.7|10858.3|10857.4|293
1619640300000|2021-04-28 20:05:00|10859|10858.3|10860.1|10859.1|10860.2|10859.3|10857.6|10856.6|218
1619640600000|2021-04-28 20:10:00|10860|10859.3|10861.4|10860.4|10861.5|10860.6|10859.4|10858.4|170
1619640900000|2021-04-28 20:15:00|10861.3|10860.3|10862.2|10861.5|10862.8|10861.8|10861|10860.3|187
1619641200000|2021-04-28 20:20:00|10862.3|10861.6|10861.6|10860.9|10863.5|10862.5|10861.3|10860.6|199
1619641500000|2021-04-28 20:25:00|10861.5|10860.8|10861.4|10860.4|10861.7|10860.8|10861|10860.2|82
1619641800000|2021-04-28 20:30:00|10861.3|10860.6|10861.7|10860.7|10863.6|10862.8|10861.3|10860.5|194
1619642100000|2021-04-28 20:35:00|10861.8|10860.8|10863|10862|10863.2|10862.4|10861.5|10860.6|99
1619642400000|2021-04-28 20:40:00|10863.1|10862.1|10863.1|10862.4|10863.7|10862.8|10862.6|10861.6|92
1619642700000|2021-04-28 20:45:00|10863.3|10862.3|10862.1|10861.1|10863.7|10862.7|10861.8|10860.9|139
1619643000000|2021-04-28 20:50:00|10862|10861|10862.3|10861.3|10862.8|10861.8|10861.2|10860.3|132
1619643300000|2021-04-28 20:55:00|10862.4|10861.4|10861.4|10859.4|10862.5|10861.5|10860.8|10859|326
1619643600000|2021-04-28 21:00:00|10862.1|10859.1|10861.7|10859.4|10862.2|10859.6|10861.4|10858.7|43
1619643900000|2021-04-28 21:05:00|10861.3|10859.2|10860.8|10859.8|10862|10860|10860.7|10858|70
1619644200000|2021-04-28 21:10:00|10860.9|10859.9|10860.8|10859.3|10862.8|10859.9|10859.6|10856.6|221
1619644500000|2021-04-28 21:15:00|10861.3|10858.5|10861.3|10858.9|10861.9|10859.7|10860.6|10858.2|91
1619644800000|2021-04-28 21:20:00|10861.5|10858.8|10862.3|10858.5|10862.3|10859.7|10860.6|10858.1|69
1619645100000|2021-04-28 21:25:00|10862.2|10858.4|10861.8|10856.8|10862.4|10858.7|10857.9|10855.9|221
1619645400000|2021-04-28 21:30:00|10861.7|10857|10863.2|10857.2|10866.2|10862.7|10861.5|10856.2|301
1619645700000|2021-04-28 21:35:00|10863.1|10857.5|10862.4|10857|10863.6|10858.4|10861.7|10856.4|151
1619646000000|2021-04-28 21:40:00|10862.2|10856.9|10862.2|10857.5|10862.9|10857.5|10861|10856.5|136
1619646300000|2021-04-28 21:45:00|10862.5|10857.1|10861.8|10858|10864|10859.1|10861|10856.3|326
1619646600000|2021-04-28 21:50:00|10861.6|10858.1|10860.7|10858.3|10862.2|10859|10860.3|10857.4|1193
1619646900000|2021-04-28 21:55:00|10861.3|10858.2|10861.9|10858.5|10862.5|10858.8|10860.6|10857|1056
1619647200000|2021-04-28 22:00:00|10862|10858.1|10862.7|10860.8|10863.6|10861.3|10861.9|10858.1|889
1619647500000|2021-04-28 22:05:00|10862.6|10860.6|10861.8|10860.8|10863|10861.6|10861.7|10860.3|256
1619647800000|2021-04-28 22:10:00|10861.7|10860.7|10862.3|10860.8|10863.1|10861.1|10861.6|10860.2|154
1619648100000|2021-04-28 22:15:00|10862|10861|10861.1|10860.1|10862.9|10861.7|10860.9|10859.9|143
1619648400000|2021-04-28 22:20:00|10861|10860|10860.5|10859.5|10862|10861|10860.3|10859.3|113
1619648700000|2021-04-28 22:25:00|10860.4|10859.4|10860.7|10859.7|10860.8|10859.8|10859.9|10859.1|82
1619649000000|2021-04-28 22:30:00|10860.6|10859.6|10859|10858|10860.9|10859.9|10858.9|10857.9|122
1619649300000|2021-04-28 22:35:00|10859.1|10858.1|10858.8|10857.8|10859.3|10858.3|10858.7|10857.7|74
1619649600000|2021-04-28 22:40:00|10858.7|10858|10857.5|10856.5|10858.9|10858|10857.5|10856.5|103
1619649900000|2021-04-28 22:45:00|10857.6|10856.6|10854.7|10853.7|10857.6|10856.6|10854.6|10853.6|99
1619650200000|2021-04-28 22:50:00|10854.8|10853.8|10854.7|10853.7|10855.7|10854.7|10854.7|10853.7|133
1619650500000|2021-04-28 22:55:00|10854.8|10853.8|10853.6|10852.6|10854.8|10853.8|10852.9|10851.9|117
1619650800000|2021-04-28 23:00:00|10853.7|10852.7|10857.3|10856.3|10857.9|10856.9|10853.6|10852.6|234
1619651100000|2021-04-28 23:05:00|10857.2|10856.2|10854.8|10853.8|10857.2|10856.2|10854.2|10853.3|124
1619651400000|2021-04-28 23:10:00|10854.7|10854|10855.5|10854.5|10856|10855.3|10854.6|10853.6|74
1619651700000|2021-04-28 23:15:00|10855.4|10854.4|10854.5|10853.5|10856.1|10855.2|10854.5|10853.5|73
1619652000000|2021-04-28 23:20:00|10854.4|10853.4|10855.3|10854.6|10855.7|10854.7|10854|10853.3|83
1619652300000|2021-04-28 23:25:00|10855.5|10854.5|10855.1|10854.4|10855.5|10854.7|10854.5|10853.6|88
1619652600000|2021-04-28 23:30:00|10855.3|10854.3|10855|10854|10856|10855|10854.7|10853.7|117
1619652900000|2021-04-28 23:35:00|10855.1|10854.1|10854.8|10853.8|10855.2|10854.4|10854.1|10853.2|96
1619653200000|2021-04-28 23:40:00|10854.6|10853.6|10852.4|10851.4|10854.7|10853.8|10852.1|10851.3|119
1619653500000|2021-04-28 23:45:00|10852.3|10851.3|10850.9|10849.9|10852.8|10851.8|10850.6|10849.7|172
1619653800000|2021-04-28 23:50:00|10851|10850|10851.2|10850.2|10851.9|10850.9|10850.6|10849.8|115
1619654100000|2021-04-28 23:55:00|10851.1|10850.1|10851.2|10850.2|10853.6|10852.7|10851|10850|175
1619654400000|2021-04-29 00:00:00|10851.3|10850.3|10852.1|10851.1|10852.6|10851.8|10850.6|10849.9|220
1619654700000|2021-04-29 00:05:00|10852.4|10851.4|10846.2|10845.5|10852.7|10851.7|10846.2|10845.4|226
1619655000000|2021-04-29 00:10:00|10846.3|10845.3|10846.1|10845.4|10846.5|10845.7|10844.2|10843.2|292
1619655300000|2021-04-29 00:15:00|10846.3|10845.3|10847.8|10846.8|10849.1|10848.2|10846.3|10845.3|258
1619655600000|2021-04-29 00:20:00|10847.5|10846.5|10847.7|10847|10848.3|10847.3|10846.1|10845.2|154
1619655900000|2021-04-29 00:25:00|10847.6|10846.9|10847.9|10847.2|10848.3|10847.4|10847.1|10846.1|147
1619656200000|2021-04-29 00:30:00|10848|10847.3|10848|10847|10849.8|10849.1|10847.9|10847|202
1619656500000|2021-04-29 00:35:00|10847.7|10847.1|10848.3|10847.6|10848.6|10847.8|10847|10846.2|138
1619656800000|2021-04-29 00:40:00|10848.4|10847.7|10846.8|10845.8|10848.9|10848.1|10846.2|10845.5|109
1619657100000|2021-04-29 00:45:00|10846.9|10845.9|10844.9|10843.9|10847.4|10846.5|10844.5|10843.7|141
1619657400000|2021-04-29 00:50:00|10844.8|10843.8|10845.3|10844.3|10846.6|10845.7|10843.9|10843.1|210
1619657700000|2021-04-29 00:55:00|10845.4|10844.4|10845.7|10845|10846|10845.1|10844.6|10843.7|207
1619658000000|2021-04-29 01:00:00|10845.8|10845.1|10849.1|10848.1|10849.2|10848.2|10845.1|10844.3|273
1619658300000|2021-04-29 01:05:00|10849|10848|10847.9|10847.2|10849.1|10848.4|10847|10846.3|108
1619658600000|2021-04-29 01:10:00|10847.8|10847.1|10849.8|10848.8|10850|10849.1|10847.7|10847|146
1619658900000|2021-04-29 01:15:00|10849.7|10848.7|10853.3|10852.3|10854.5|10853.5|10849.7|10848.7|256
1619659200000|2021-04-29 01:20:00|10853.4|10852.4|10851.3|10850.3|10853.4|10852.4|10850.9|10850|197
1619659500000|2021-04-29 01:25:00|10851.1|10850.4|10848.5|10847.5|10851.9|10851|10848.4|10847.4|205
1619659800000|2021-04-29 01:30:00|10848.6|10847.6|10845.3|10844.6|10849|10848.1|10845.2|10844.5|245
1619660100000|2021-04-29 01:35:00|10845.4|10844.4|10847.3|10846.3|10847.3|10846.5|10845.3|10844.4|250
1619660400000|2021-04-29 01:40:00|10847.4|10846.4|10844.7|10843.7|10847.4|10846.5|10844.5|10843.7|191
1619660700000|2021-04-29 01:45:00|10844.8|10843.8|10846.6|10845.9|10847.3|10846.5|10844.6|10843.8|221
1619661000000|2021-04-29 01:50:00|10846.8|10845.8|10847.9|10846.9|10848.9|10848.2|10846.8|10845.8|209
1619661300000|2021-04-29 01:55:00|10848|10847|10849.4|10848.7|10849.8|10849.1|10847.8|10847|156
1619661600000|2021-04-29 02:00:00|10849.5|10848.8|10850.1|10849.4|10851.3|10850.6|10848.5|10847.6|244
1619661900000|2021-04-29 02:05:00|10850.2|10849.2|10853.2|10852.2|10853.5|10852.6|10850.1|10849.2|423
1619662200000|2021-04-29 02:10:00|10853.1|10852.1|10851.6|10850.9|10853.2|10852.4|10850.5|10849.6|415
1619662500000|2021-04-29 02:15:00|10851.7|10850.6|10851.3|10850.3|10852.2|10851.3|10850.7|10849.7|282
1619662800000|2021-04-29 02:20:00|10851.2|10850.2|10851.3|10850.3|10851.9|10850.9|10850.3|10849.5|323
1619663100000|2021-04-29 02:25:00|10851.4|10850.4|10851.3|10850.3|10851.9|10851|10850.6|10849.8|171
1619663400000|2021-04-29 02:30:00|10851.4|10850.4|10852.9|10851.9|10853.6|10852.8|10851.3|10850.3|201
1619663700000|2021-04-29 02:35:00|10852.8|10851.8|10854.3|10853.6|10854.7|10853.7|10852.2|10851.3|113
1619664000000|2021-04-29 02:40:00|10854.4|10853.7|10858.9|10857.9|10859.2|10858.2|10854.4|10853.5|265
1619664300000|2021-04-29 02:45:00|10858.7|10857.7|10857.9|10856.9|10859.1|10858.2|10857.8|10856.8|158
1619664600000|2021-04-29 02:50:00|10857.8|10856.8|10859.3|10858.3|10859.5|10858.7|10856.1|10855.1|341
1619664900000|2021-04-29 02:55:00|10859.4|10858.4|10860.2|10859.2|10861.5|10860.6|10858.6|10857.9|392
1619665200000|2021-04-29 03:00:00|10860.3|10859.3|10860.8|10859.8|10860.8|10859.8|10859.3|10858.5|271
1619665500000|2021-04-29 03:05:00|10860.7|10859.7|10861.4|10860.7|10863|10862.2|10860.2|10859.3|210
1619665800000|2021-04-29 03:10:00|10861.6|10860.9|10862|10861|10862.5|10861.5|10861.1|10860.2|156
1619666100000|2021-04-29 03:15:00|10861.9|10860.9|10860|10859|10862|10861.1|10859.1|10858.3|181
1619666400000|2021-04-29 03:20:00|10859.9|10858.9|10860.5|10859.8|10860.7|10859.9|10859.4|10858.6|128
1619666700000|2021-04-29 03:25:00|10860.6|10859.9|10862.7|10861.7|10862.9|10862|10860.6|10859.6|101
1619667000000|2021-04-29 03:30:00|10862.6|10861.6|10862.8|10861.8|10862.8|10862|10861.7|10860.9|186
1619667300000|2021-04-29 03:35:00|10862.7|10861.7|10864.7|10864|10865.2|10864.4|10862.7|10861.7|189
1619667600000|2021-04-29 03:40:00|10864.8|10864.1|10866.1|10865.4|10866.5|10865.6|10864.8|10864.1|130
1619667900000|2021-04-29 03:45:00|10866|10865.3|10866|10865|10866.5|10865.6|10865.3|10864.4|110
1619668200000|2021-04-29 03:50:00|10865.9|10865.2|10867.1|10866.4|10867.4|10866.7|10865.9|10865.2|95
1619668500000|2021-04-29 03:55:00|10867.2|10866.5|10863.5|10862.5|10867.5|10866.7|10863.3|10862.4|176
1619668800000|2021-04-29 04:00:00|10863.3|10862.6|10863.8|10863.1|10865.4|10864.6|10863.3|10862.6|116
1619669100000|2021-04-29 04:05:00|10863.7|10863|10865.8|10864.8|10865.8|10865|10863.7|10862.9|99
1619669400000|2021-04-29 04:10:00|10865.6|10864.9|10864.1|10863.4|10866.3|10865.5|10864|10863.1|99
1619669700000|2021-04-29 04:15:00|10864.2|10863.5|10864.9|10864.2|10865.7|10865|10864.1|10863.4|90
1619670000000|2021-04-29 04:20:00|10864.8|10864.1|10864.9|10864.2|10865.3|10864.5|10864.6|10863.8|56
1619670300000|2021-04-29 04:25:00|10864.8|10864.1|10863.3|10862.6|10865.3|10864.4|10863.3|10862.6|99
1619670600000|2021-04-29 04:30:00|10863.2|10862.5|10863.2|10862.2|10864.2|10863.5|10861.4|10860.7|132
1619670900000|2021-04-29 04:35:00|10863.3|10862.3|10862.5|10861.8|10863.5|10862.7|10862.1|10861.2|112
1619671200000|2021-04-29 04:40:00|10862.8|10862|10862.8|10861.8|10864.1|10863.2|10862.7|10861.8|100
1619671500000|2021-04-29 04:45:00|10862.5|10861.7|10859.8|10858.8|10862.5|10861.7|10859.4|10858.6|123
1619671800000|2021-04-29 04:50:00|10859.7|10858.7|10858.5|10857.5|10859.8|10858.9|10858.3|10857.5|105
1619672100000|2021-04-29 04:55:00|10858.6|10857.6|10858.2|10857.5|10859.3|10858.5|10858.2|10857.5|89
1619672400000|2021-04-29 05:00:00|10858.3|10857.6|10860.5|10859.8|10860.7|10859.9|10858.3|10857.6|121
1619672700000|2021-04-29 05:05:00|10860.6|10859.9|10857.4|10856.7|10862.1|10861.2|10857.4|10856.7|197
1619673000000|2021-04-29 05:10:00|10857.1|10856.4|10859|10858|10859.3|10858.5|10856.4|10855.4|150
1619673300000|2021-04-29 05:15:00|10858.8|10858.1|10858.1|10857.4|10859.5|10858.6|10858|10857.2|52
1619673600000|2021-04-29 05:20:00|10858.2|10857.5|10859.4|10858.7|10859.6|10858.8|10858.1|10857.4|93
1619673900000|2021-04-29 05:25:00|10859.3|10858.6|10860.9|10860.2|10861.3|10860.4|10859.3|10858.5|79
1619674200000|2021-04-29 05:30:00|10860.8|10860.1|10860.9|10859.9|10861.1|10860.3|10859.7|10858.7|143
1619674500000|2021-04-29 05:35:00|10860.7|10860|10862.1|10861.1|10862.4|10861.5|10860.5|10859.5|119
1619674800000|2021-04-29 05:40:00|10862.2|10861.4|10860|10859|10862.3|10861.5|10859.4|10858.4|131
1619675100000|2021-04-29 05:45:00|10859.6|10858.9|10861.3|10860.6|10861.5|10860.8|10859.6|10858.8|147
1619675400000|2021-04-29 05:50:00|10861.2|10860.5|10862.8|10862.1|10863|10862.2|10860.8|10860|178
1619675700000|2021-04-29 05:55:00|10862.9|10862.2|10862.4|10861.4|10864.4|10863.5|10862.4|10861.4|152
1619676000000|2021-04-29 06:00:00|10862.6|10861.9|10867.4|10866.4|10868.1|10867.2|10862.6|10861.9|338
1619676300000|2021-04-29 06:05:00|10867.3|10866.3|10869.5|10868.5|10870.4|10869.7|10866.9|10866|405
1619676600000|2021-04-29 06:10:00|10869.3|10868.6|10868.2|10867.5|10870.9|10870|10866.8|10865.9|324
1619676900000|2021-04-29 06:15:00|10868.3|10867.6|10872.4|10871.7|10872.9|10872.2|10868.3|10867.6|379
1619677200000|2021-04-29 06:20:00|10872.5|10871.5|10872.1|10871.1|10872.9|10872.1|10869.8|10868.9|260
1619677500000|2021-04-29 06:25:00|10872|10871|10873.3|10872.3|10875.5|10874.8|10871.8|10871|373
1619677800000|2021-04-29 06:30:00|10873|10872|10875.1|10874.4|10875.5|10874.5|10872.4|10871.7|334
1619678100000|2021-04-29 06:35:00|10875.3|10874.6|10880.1|10879.1|10880.1|10879.2|10875.3|10874.4|301
1619678400000|2021-04-29 06:40:00|10880|10879|10878.3|10877.3|10881|10880.2|10877.1|10876.3|479
1619678700000|2021-04-29 06:45:00|10878.1|10877.1|10875.7|10874.7|10878.4|10877.6|10875.7|10874.7|408
1619679000000|2021-04-29 06:50:00|10875.4|10874.4|10878.2|10877.2|10878.6|10877.8|10875.1|10874.1|286
1619679300000|2021-04-29 06:55:00|10878.3|10877.3|10878.1|10877.4|10880.5|10879.8|10877.6|10876.6|269
1619679600000|2021-04-29 07:00:00|10877.7|10877|10879.9|10879.2|10882.1|10881.2|10876.9|10876.1|424
1619679900000|2021-04-29 07:05:00|10879.7|10879|10878.4|10877.4|10880.3|10879.6|10876.2|10875.4|426
1619680200000|2021-04-29 07:10:00|10878.5|10877.5|10879.5|10878.5|10881.6|10880.6|10877.9|10877|418
1619680500000|2021-04-29 07:15:00|10879.2|10878.2|10884|10883|10884|10883.2|10878.4|10877.4|408
1619680800000|2021-04-29 07:20:00|10883.9|10882.9|10881.5|10880.5|10884.5|10883.8|10880.7|10879.8|450
1619681100000|2021-04-29 07:25:00|10881.4|10880.4|10881|10880|10882.7|10881.8|10879.8|10878.8|333
1619681400000|2021-04-29 07:30:00|10880.9|10879.9|10882.3|10881.6|10883.7|10883|10880.7|10879.9|259
1619681700000|2021-04-29 07:35:00|10882.4|10881.7|10886|10885.3|10886.8|10885.8|10882.2|10881.4|369
1619682000000|2021-04-29 07:40:00|10885.9|10885.2|10887.8|10886.8|10888.8|10887.9|10885.3|10884.5|444
1619682300000|2021-04-29 07:45:00|10887.9|10886.9|10888.5|10887.8|10889.9|10889.1|10886.2|10885.3|443
1619682600000|2021-04-29 07:50:00|10888.6|10887.6|10889|10888|10889.5|10888.7|10887.5|10886.7|277
1619682900000|2021-04-29 07:55:00|10888.9|10888.2|10889.6|10888.6|10890.1|10889.3|10888.2|10887.3|351
1619683200000|2021-04-29 08:00:00|10889.5|10888.5|10888.3|10887.3|10891.3|10890.6|10887.7|10887|359
1619683500000|2021-04-29 08:05:00|10888.1|10887.4|10890.8|10890.1|10891.6|10890.6|10887.9|10887.1|296
1619683800000|2021-04-29 08:10:00|10890.9|10890.2|10890|10889.3|10891.4|10890.7|10888|10887.1|398
1619684100000|2021-04-29 08:15:00|10890.1|10889.1|10893.2|10892.5|10893.8|10893.1|10888.9|10888.1|381
1619684400000|2021-04-29 08:20:00|10893.1|10892.4|10891.8|10891.1|10893.4|10892.5|10891.8|10891.1|284
1619684700000|2021-04-29 08:25:00|10891.9|10891.2|10892.1|10891.1|10892.7|10891.8|10890.3|10889.6|363
1619685000000|2021-04-29 08:30:00|10892|10891|10896.9|10896.2|10899.1|10898.3|10891.4|10890.7|521
1619685300000|2021-04-29 08:35:00|10897|10896.3|10897.8|10897.1|10899.3|10898.6|10895.8|10894.8|400
1619685600000|2021-04-29 08:40:00|10897.7|10897|10896.7|10895.7|10898.7|10898|10895|10894.1|370
1619685900000|2021-04-29 08:45:00|10896.6|10895.6|10896.5|10895.8|10900.5|10899.8|10895.9|10895.1|402
1619686200000|2021-04-29 08:50:00|10896.3|10895.6|10895.8|10894.8|10897.5|10896.8|10895|10894.2|289
1619686500000|2021-04-29 08:55:00|10895.9|10894.9|10898.3|10897.3|10898.6|10897.8|10895.3|10894.5|302
1619686800000|2021-04-29 09:00:00|10898.4|10897.6|10896.2|10895.5|10898.4|10897.6|10895.2|10894.4|267
1619687100000|2021-04-29 09:05:00|10896.1|10895.4|10898.2|10897.5|10900.3|10899.5|10894|10893.3|405
1619687400000|2021-04-29 09:10:00|10898.3|10897.6|10897.3|10896.6|10898.4|10897.6|10895.9|10895.1|281
1619687700000|2021-04-29 09:15:00|10897.4|10896.4|10898.3|10897.6|10900.3|10899.6|10897|10896.2|365
1619688000000|2021-04-29 09:20:00|10898.5|10897.5|10898|10897|10900.6|10899.8|10897.1|10896.1|402
1619688300000|2021-04-29 09:25:00|10897.8|10897.1|10905.3|10904.3|10905.5|10904.6|10897.8|10897.1|513
1619688600000|2021-04-29 09:30:00|10905.2|10904.5|10901.7|10901|10907.3|10906.6|10901.1|10900.2|445
1619688900000|2021-04-29 09:35:00|10901.8|10901.1|10902.8|10902.1|10904|10903.1|10901.2|10900.5|314
1619689200000|2021-04-29 09:40:00|10903|10902|10902.5|10901.5|10903.7|10902.9|10901.2|10900.4|245
1619689500000|2021-04-29 09:45:00|10902.7|10901.7|10901.3|10900.6|10902.7|10901.9|10900.8|10900|322
1619689800000|2021-04-29 09:50:00|10901.2|10900.5|10899.2|10898.2|10902|10901.1|10898.7|10897.7|395
1619690100000|2021-04-29 09:55:00|10899.3|10898.3|10902.3|10901.6|10903.3|10902.4|10899.2|10898.2|371
1619690400000|2021-04-29 10:00:00|10902.4|10901.7|10901.2|10900.5|10903.3|10902.5|10901.1|10900.4|267
1619690700000|2021-04-29 10:05:00|10901.1|10900.4|10903.9|10902.9|10904.6|10903.7|10900.9|10900|314
1619691000000|2021-04-29 10:10:00|10904|10903.3|10901.3|10900.3|10904|10903.3|10900.4|10899.6|260
1619691300000|2021-04-29 10:15:00|10901.5|10900.6|10901.1|10900.1|10902.4|10901.6|10899.9|10899.1|258
1619691600000|2021-04-29 10:20:00|10901.2|10900.2|10902.6|10901.9|10902.6|10901.9|10900.2|10899.4|291
1619691900000|2021-04-29 10:25:00|10902.8|10901.8|10904.2|10903.2|10905|10904.2|10902.3|10901.5|316
1619692200000|2021-04-29 10:30:00|10904|10903.3|10901.3|10900.6|10905.2|10904.5|10901|10900.1|208
1619692500000|2021-04-29 10:35:00|10901.6|10900.9|10902.9|10902.2|10903.8|10902.9|10901.4|10900.7|305
1619692800000|2021-04-29 10:40:00|10903|10902|10900.7|10900|10903.5|10902.6|10900.5|10899.6|243
1619693100000|2021-04-29 10:45:00|10900.8|10900.1|10900.2|10899.5|10902.4|10901.6|10899.7|10898.8|254
1619693400000|2021-04-29 10:50:00|10900.4|10899.4|10897.9|10897.2|10900.4|10899.5|10897.7|10896.9|372
1619693700000|2021-04-29 10:55:00|10898.2|10897.5|10894.9|10893.9|10898.7|10897.9|10894.6|10893.7|317
1619694000000|2021-04-29 11:00:00|10895.1|10894.2|10890.9|10889.9|10895.9|10895.2|10890.4|10889.6|325
1619694300000|2021-04-29 11:05:00|10890.5|10889.8|10887|10886.3|10890.5|10889.8|10885.9|10885.1|393
1619694600000|2021-04-29 11:10:00|10886.9|10886.2|10886.3|10885.3|10887.2|10886.5|10883.9|10883.1|394
1619694900000|2021-04-29 11:15:00|10886.2|10885.5|10887|10886|10888.8|10888.1|10885.2|10884.4|333
1619695200000|2021-04-29 11:20:00|10887.2|10886.2|10888.5|10887.8|10889|10888.3|10886.2|10885.5|307
1619695500000|2021-04-29 11:25:00|10888.4|10887.7|10888.6|10887.9|10890.2|10889.4|10887.4|10886.7|376
1619695800000|2021-04-29 11:30:00|10888.8|10888.1|10891.1|10890.4|10891.1|10890.4|10888.2|10887.5|287
1619696100000|2021-04-29 11:35:00|10891|10890.3|10891.6|10890.9|10892.8|10892|10890.1|10889.3|315
1619696400000|2021-04-29 11:40:00|10891.4|10890.7|10893.8|10893.1|10894|10893.3|10891|10890.3|284
1619696700000|2021-04-29 11:45:00|10893.9|10893.2|10897.3|10896.6|10898.6|10897.9|10893.8|10893.1|316
1619697000000|2021-04-29 11:50:00|10897.2|10896.5|10897.2|10896.5|10899.4|10898.6|10897.1|10896.4|333
1619697300000|2021-04-29 11:55:00|10897.4|10896.7|10898.3|10897.6|10900|10899.1|10897|10896.1|364
1619697600000|2021-04-29 12:00:00|10898.2|10897.5|10897.6|10896.9|10901.1|10900.2|10896.8|10896.1|691
1619697900000|2021-04-29 12:05:00|10897.7|10897|10899.5|10898.8|10900.8|10899.9|10896.8|10896.1|499
1619698200000|2021-04-29 12:10:00|10899.4|10898.7|10899.9|10899.2|10900.1|10899.4|10897|10896.2|277
1619698500000|2021-04-29 12:15:00|10899.8|10899.1|10900.5|10899.8|10902.7|10901.9|10897.7|10897|404
1619698800000|2021-04-29 12:20:00|10900.6|10899.9|10903|10902.3|10904.2|10903.4|10900.1|10899.3|468
1619699100000|2021-04-29 12:25:00|10902.9|10902.2|10903.6|10897.6|10905.2|10904.3|10900.6|10897.3|999
1619699400000|2021-04-29 12:30:00|10903.9|10898.5|10893.5|10892.5|10904.6|10902.4|10890.6|10889.8|920
1619699700000|2021-04-29 12:35:00|10893.3|10892.3|10895.5|10894.5|10895.6|10894.8|10889.8|10889.1|604
1619700000000|2021-04-29 12:40:00|10895.6|10894.6|10891.3|10890.6|10895.6|10894.6|10890.6|10889.7|412
1619700300000|2021-04-29 12:45:00|10891.2|10890.5|10891.8|10891.1|10893.8|10892.9|10890.7|10889.8|456
1619700600000|2021-04-29 12:50:00|10891.9|10890.9|10888.2|10887.5|10893.1|10892.4|10888.1|10887.4|446
1619700900000|2021-04-29 12:55:00|10888.3|10887.6|10891.5|10890.8|10891.7|10890.9|10884.6|10883.9|500
1619701200000|2021-04-29 13:00:00|10891.8|10891.1|10896.8|10896.1|10899.7|10898.7|10889.7|10888.7|785
1619701500000|2021-04-29 13:05:00|10897.1|10896.4|10911.2|10910.2|10912.4|10911.7|10897|10896.2|926
1619701800000|2021-04-29 13:10:00|10911.1|10910.1|10917.1|10916.1|10918.3|10917.6|10910.7|10910|855
1619702100000|2021-04-29 13:15:00|10916.9|10916.2|10918.6|10917.6|10919.5|10918.8|10915.5|10914.5|622
1619702400000|2021-04-29 13:20:00|10918.7|10917.7|10915|10914|10919.4|10918.7|10914.2|10913.4|523
1619702700000|2021-04-29 13:25:00|10915.2|10914.5|10915.6|10914.6|10919.4|10918.7|10914.2|10913.2|383
1619703000000|2021-04-29 13:30:00|10915.7|10914.7|10918.4|10917.7|10919.5|10918.8|10913.3|10912.3|495
1619703300000|2021-04-29 13:35:00|10918.5|10917.5|10918.1|10917.1|10918.8|10917.8|10913.2|10912.3|490
1619703600000|2021-04-29 13:40:00|10917.8|10916.8|10918.3|10917.3|10919.5|10918.7|10915.2|10914.5|423
1619703900000|2021-04-29 13:45:00|10918.4|10917.4|10918.7|10918|10919.9|10919|10918|10917.2|487
1619704200000|2021-04-29 13:50:00|10918.8|10918.1|10921.7|10920.7|10922.9|10922|10918.7|10917.9|858
1619704500000|2021-04-29 13:55:00|10921.5|10920.8|10919.6|10918.6|10922.5|10921.8|10915.6|10914.8|619
1619704800000|2021-04-29 14:00:00|10919.7|10918.7|10915.1|10914.1|10922.5|10921.5|10914.1|10913.4|868
1619705100000|2021-04-29 14:05:00|10915|10914|10915|10914|10917.4|10916.7|10914|10913.2|591
1619705400000|2021-04-29 14:10:00|10914.9|10913.9|10910.4|10909.4|10915.1|10914.1|10909.8|10908.8|494
1619705700000|2021-04-29 14:15:00|10910.3|10909.3|10905.1|10904.4|10910.4|10909.4|10903.5|10902.5|641
1619706000000|2021-04-29 14:20:00|10905.2|10904.2|10908.4|10907.7|10909.4|10908.7|10904.8|10903.8|506
1619706300000|2021-04-29 14:25:00|10908.1|10907.4|10905.3|10904.3|10908.5|10907.7|10903.4|10902.6|483
1619706600000|2021-04-29 14:30:00|10905.1|10904.4|10906.6|10905.9|10907.8|10906.8|10904.3|10903.4|564
1619706900000|2021-04-29 14:35:00|10906.5|10905.8|10901.1|10900.1|10906.7|10905.9|10898.1|10897.1|595
1619707200000|2021-04-29 14:40:00|10901.2|10900.2|10905|10904.3|10905.6|10904.9|10900.1|10899.2|583
1619707500000|2021-04-29 14:45:00|10904.9|10904.2|10894.8|10894.1|10905.1|10904.3|10894.7|10894|587
1619707800000|2021-04-29 14:50:00|10895.3|10894.3|10896.6|10895.6|10897.2|10896.4|10892.7|10892|680
1619708100000|2021-04-29 14:55:00|10896.5|10895.5|10896.3|10895.3|10897.3|10896.6|10892.5|10891.6|566
1619708400000|2021-04-29 15:00:00|10896.2|10895.5|10896.3|10895.6|10896.9|10896.2|10893.9|10893|544
1619708700000|2021-04-29 15:05:00|10896.5|10895.8|10890.5|10889.8|10896.8|10896|10890.3|10889.4|408
1619709000000|2021-04-29 15:10:00|10890.4|10889.7|10891.2|10890.5|10893.3|10892.4|10890.4|10889.7|328
1619709300000|2021-04-29 15:15:00|10891.4|10890.7|10892.7|10892|10893.4|10892.7|10889.6|10888.8|336
1619709600000|2021-04-29 15:20:00|10892.9|10891.9|10892.6|10891.6|10892.9|10892.2|10891.1|10890.2|260
1619709900000|2021-04-29 15:25:00|10892.4|10891.7|10891.1|10890.1|10892.8|10892|10887.8|10887.1|364
1619710200000|2021-04-29 15:30:00|10891|10890.4|10889.9|10889.2|10893|10892.2|10889.3|10888.5|306
1619710500000|2021-04-29 15:35:00|10889.7|10889|10892.5|10891.8|10892.7|10891.9|10889.3|10888.5|292
1619710800000|2021-04-29 15:40:00|10892.4|10891.7|10894.7|10893.7|10895.4|10894.5|10892.4|10891.7|408
1619711100000|2021-04-29 15:45:00|10894.5|10894|10892.1|10891.1|10895.7|10894.9|10891.7|10891|405
1619711400000|2021-04-29 15:50:00|10892|10891.3|10892.5|10891.8|10893.4|10892.7|10890.8|10889.8|256
1619711700000|2021-04-29 15:55:00|10892.7|10891.7|10895.7|10894.7|10896|10895.2|10892.6|10891.6|406
1619712000000|2021-04-29 16:00:00|10895.8|10894.8|10893.4|10892.7|10896.4|10895.6|10893.2|10892.5|379
1619712300000|2021-04-29 16:05:00|10893.2|10892.5|10885.5|10884.5|10894.4|10893.7|10884.3|10883.4|568
1619712600000|2021-04-29 16:10:00|10885.4|10884.4|10883.7|10883|10886.3|10885.5|10882.3|10881.6|437
1619712900000|2021-04-29 16:15:00|10883.9|10883.2|10882|10881.3|10885|10884.2|10880.7|10880|386
1619713200000|2021-04-29 16:20:00|10881.9|10881.2|10883|10882.3|10884.3|10883.6|10881.1|10880.2|353
1619713500000|2021-04-29 16:25:00|10883.1|10882.4|10885.6|10884.6|10886|10885|10881.1|10880.1|348
1619713800000|2021-04-29 16:30:00|10885.7|10884.7|10886.2|10885.2|10886.8|10886|10884.5|10883.8|377
1619714100000|2021-04-29 16:35:00|10886|10885.3|10885.1|10884.4|10887.8|10887|10884.2|10883.5|329
1619714400000|2021-04-29 16:40:00|10884.9|10884.2|10886.7|10886|10887.9|10887|10884.7|10884|239
1619714700000|2021-04-29 16:45:00|10886.8|10886.1|10885.3|10884.6|10887.6|10886.6|10885.2|10884.5|251
1619715000000|2021-04-29 16:50:00|10885.2|10884.5|10887|10886.3|10888.7|10887.9|10884.9|10884.2|297
1619715300000|2021-04-29 16:55:00|10886.9|10886.2|10889.9|10889.2|10890.7|10890|10886.7|10886|282
1619715600000|2021-04-29 17:00:00|10890|10889.3|10887.6|10886.9|10890.1|10889.4|10887.1|10886.4|239
1619715900000|2021-04-29 17:05:00|10887.5|10886.8|10889.3|10888.6|10890|10889.3|10887.4|10886.7|184
1619716200000|2021-04-29 17:10:00|10889|10888.3|10887.6|10886.9|10889|10888.3|10887|10886.3|236
1619716500000|2021-04-29 17:15:00|10887.5|10886.8|10889.6|10888.9|10889.8|10889.1|10886.7|10886|226
1619716800000|2021-04-29 17:20:00|10889.5|10888.8|10888.1|10887.4|10890|10889.3|10888|10887.3|152
1619717100000|2021-04-29 17:25:00|10888.2|10887.5|10887.5|10886.8|10889.4|10888.7|10887|10886.3|168
1619717400000|2021-04-29 17:30:00|10887.4|10886.7|10888.2|10887.5|10888.3|10887.6|10886.3|10885.6|127
1619717700000|2021-04-29 17:35:00|10888.3|10887.6|10888.8|10888.1|10889.3|10888.6|10888.2|10887.5|122
1619718000000|2021-04-29 17:40:00|10888.9|10888.2|10890.3|10889.6|10890.4|10889.7|10888.2|10887.5|199
1619718300000|2021-04-29 17:45:00|10890.4|10889.7|10890.4|10889.7|10891|10890.2|10889.7|10889|192
1619718600000|2021-04-29 17:50:00|10890.3|10889.6|10891.6|10890.9|10891.9|10891|10889.8|10889.1|222
1619718900000|2021-04-29 17:55:00|10891.7|10891|10890.5|10889.8|10892.1|10891.4|10890.2|10889.5|211
1619719200000|2021-04-29 18:00:00|10890.4|10889.7|10892.4|10891.7|10893.5|10892.7|10890.4|10889.7|286
1619719500000|2021-04-29 18:05:00|10892.6|10891.6|10892.5|10891.8|10892.7|10892|10890.9|10890|165
1619719800000|2021-04-29 18:10:00|10892.6|10891.9|10892.6|10891.9|10893.2|10892.5|10892.2|10891.4|170
1619720100000|2021-04-29 18:15:00|10892.5|10891.8|10894.9|10894.2|10895.2|10894.4|10891.7|10891|189
1619720400000|2021-04-29 18:20:00|10895.1|10894.4|10894.3|10893.6|10895.1|10894.4|10893.8|10893.1|158
1619720700000|2021-04-29 18:25:00|10894.2|10893.5|10895.4|10894.7|10895.9|10895.2|10894.2|10893.5|162
1619721000000|2021-04-29 18:30:00|10895.2|10894.5|10894.4|10893.7|10895.3|10894.6|10893.1|10892.4|160
1619721300000|2021-04-29 18:35:00|10894.2|10893.5|10893.7|10893|10895|10894.3|10893.6|10892.9|86
1619721600000|2021-04-29 18:40:00|10893.6|10892.9|10891.6|10890.9|10893.7|10893|10890.8|10890.1|142
1619721900000|2021-04-29 18:45:00|10891.5|10890.8|10890.5|10889.8|10891.7|10891|10890.3|10889.6|194
1619722200000|2021-04-29 18:50:00|10890.4|10889.7|10887.6|10886.9|10890.5|10889.8|10887.5|10886.8|209
1619722500000|2021-04-29 18:55:00|10887.7|10887|10887.3|10886.3|10888.6|10887.9|10886.6|10885.9|267
1619722800000|2021-04-29 19:00:00|10887.4|10886.4|10887.2|10886.2|10889.1|10888.2|10886.8|10886|174
1619723100000|2021-04-29 19:05:00|10887.1|10886.1|10889|10888.3|10889.3|10888.4|10886.7|10886|211
1619723400000|2021-04-29 19:10:00|10888.9|10888.2|10888.9|10888.2|10889.4|10888.4|10888|10887.2|130
1619723700000|2021-04-29 19:15:00|10888.8|10888.1|10888.9|10888.2|10889.2|10888.3|10888.1|10887.4|136
1619724000000|2021-04-29 19:20:00|10889|10888.3|10889.6|10888.6|10890.3|10889.4|10888.6|10887.8|219
1619724300000|2021-04-29 19:25:00|10889.5|10888.5|10888.7|10887.7|10889.7|10888.9|10887.9|10887.2|192
1619724600000|2021-04-29 19:30:00|10888.6|10887.6|10889.5|10888.8|10889.9|10889.1|10887.6|10886.8|198
1619724900000|2021-04-29 19:35:00|10889.6|10888.9|10890.2|10889.5|10890.4|10889.6|10889|10888.3|176
1619725200000|2021-04-29 19:40:00|10890.3|10889.6|10888.7|10887.7|10890.5|10889.6|10888.3|10887.5|144
1619725500000|2021-04-29 19:45:00|10888.8|10888|10887.8|10887.1|10889.2|10888.5|10887.7|10886.9|193
1619725800000|2021-04-29 19:50:00|10887.9|10887.2|10888.7|10887.7|10889|10888.2|10887.4|10886.5|190
1619726100000|2021-04-29 19:55:00|10888.8|10887.8|10889.3|10888.6|10889.3|10888.6|10887.6|10886.9|208
1619726400000|2021-04-29 20:00:00|10889.4|10888.7|10890|10889|10890|10889.2|10888.9|10888.1|157
1619726700000|2021-04-29 20:05:00|10889.9|10888.9|10888.5|10887.5|10890.6|10889.8|10888.3|10887.4|226
1619727000000|2021-04-29 20:10:00|10888.6|10887.6|10888.2|10887.5|10889.1|10888.2|10888.1|10887.3|125
1619727300000|2021-04-29 20:15:00|10888.3|10887.6|10888.5|10887.5|10888.7|10887.9|10887.7|10886.8|98
1619727600000|2021-04-29 20:20:00|10888.6|10887.6|10889.8|10888.8|10889.9|10889.1|10888.4|10887.6|61
1619727900000|2021-04-29 20:25:00|10889.9|10888.9|10891.4|10890.7|10891.6|10890.8|10888.8|10887.9|203
1619728200000|2021-04-29 20:30:00|10891.1|10890.4|10891.7|10890.7|10891.7|10890.9|10891.1|10890.2|52
1619728500000|2021-04-29 20:35:00|10891.8|10890.8|10891.9|10890.9|10892.1|10891.3|10891.5|10890.6|112
1619728800000|2021-04-29 20:40:00|10892|10891|10893.2|10892.2|10893.4|10892.4|10891.8|10891|215
1619729100000|2021-04-29 20:45:00|10893.3|10892.3|10892.9|10891.9|10893.5|10892.6|10892.2|10891.2|165
1619729400000|2021-04-29 20:50:00|10893|10892|10892.5|10891.5|10893.4|10892.4|10892.2|10891.2|124
1619729700000|2021-04-29 20:55:00|10892.4|10891.4|10892.7|10891.7|10893.7|10892.1|10891.9|10890.9|99
1619730000000|2021-04-29 21:00:00|10893.6|10891.6|10893.7|10891.8|10894.4|10891.8|10893.5|10891.4|26
1619730300000|2021-04-29 21:05:00|10893.1|10890.8|10894.9|10891.5|10897.7|10892.5|10892.9|10890.6|899
1619730600000|2021-04-29 21:10:00|10894.8|10891.3|10892.7|10886.9|10895.9|10892|10892.3|10886.5|876
1619730900000|2021-04-29 21:15:00|10892.3|10886.7|10894.3|10892.2|10897.7|10892.4|10891.8|10885.8|638
1619731200000|2021-04-29 21:20:00|10894.4|10892.3|10894.6|10892.1|10894.8|10892.6|10893.5|10891.9|115
1619731500000|2021-04-29 21:25:00|10894.7|10892.2|10895.7|10892.6|10896.2|10892.9|10894|10891.9|221
1619731800000|2021-04-29 21:30:00|10895.8|10892.2|10895.9|10892.7|10896.5|10893.9|10895|10891.9|554
1619732100000|2021-04-29 21:35:00|10895.8|10892.9|10894.3|10892|10896.2|10894.2|10894.2|10891.6|365
1619732400000|2021-04-29 21:40:00|10894.2|10892.3|10896|10893.5|10896.5|10893.8|10894.1|10891.4|277
1619732700000|2021-04-29 21:45:00|10895.9|10893.4|10894.9|10891.7|10896.2|10894.1|10894.7|10891.1|1232
1619733000000|2021-04-29 21:50:00|10894.8|10891.5|10896.3|10891.7|10896.6|10892.3|10894.4|10890.6|958
1619733300000|2021-04-29 21:55:00|10896.1|10891.8|10895.6|10891.3|10896.2|10892|10894.2|10890.7|779
1619733600000|2021-04-29 22:00:00|10895.2|10891.1|10891.9|10890|10895.2|10892.1|10891.7|10889.7|945
1619733900000|2021-04-29 22:05:00|10891.8|10889.9|10892.4|10890.3|10893.3|10891.4|10891.2|10889.5|964
1619734200000|2021-04-29 22:10:00|10892.5|10890.2|10892.3|10890.3|10893|10891.1|10891.4|10889.4|1016
1619734500000|2021-04-29 22:15:00|10892.2|10890.4|10892.5|10891.5|10892.9|10891.8|10891.5|10890.1|154
1619734800000|2021-04-29 22:20:00|10892.6|10891.6|10894.3|10893.3|10895.5|10894.5|10892.5|10891.5|194
1619735100000|2021-04-29 22:25:00|10894.4|10893.4|10895.3|10894.3|10895.7|10894.7|10893.2|10892.2|195
1619735400000|2021-04-29 22:30:00|10895.4|10894.4|10893.7|10892.7|10895.6|10894.6|10892.9|10892|204
1619735700000|2021-04-29 22:35:00|10893.8|10892.8|10893.4|10892.4|10893.8|10892.8|10892.6|10891.6|139
1619736000000|2021-04-29 22:40:00|10893.2|10892.5|10891.5|10890.5|10893.8|10892.8|10891.3|10890.3|159
1619736300000|2021-04-29 22:45:00|10892|10891|10892.7|10891.7|10894.1|10893.2|10891.5|10890.5|175
1619736600000|2021-04-29 22:50:00|10892.5|10891.8|10891.4|10890.4|10892.7|10891.8|10891.2|10890.3|57
1619736900000|2021-04-29 22:55:00|10891.3|10890.3|10892.2|10891.2|10892.3|10891.3|10891.3|10890.3|50
1619737200000|2021-04-29 23:00:00|10892.3|10891.3|10890.9|10889.9|10892.7|10891.7|10890.9|10889.9|113
1619737500000|2021-04-29 23:05:00|10891|10890|10890.5|10889.5|10892.5|10891.8|10890.4|10889.4|79
1619737800000|2021-04-29 23:10:00|10890.4|10889.4|10890.2|10889.2|10891.5|10890.5|10889.2|10888.4|102
1619738100000|2021-04-29 23:15:00|10890|10889|10889|10888|10890.6|10889.7|10888.6|10887.6|164
1619738400000|2021-04-29 23:20:00|10888.9|10887.9|10888.9|10887.9|10889.4|10888.4|10887.9|10886.9|139
1619738700000|2021-04-29 23:25:00|10889|10888|10888.9|10887.9|10890.3|10889.3|10888.7|10887.8|125
1619739000000|2021-04-29 23:30:00|10888.7|10887.7|10890.1|10889.1|10891|10890|10888.7|10887.7|175
1619739300000|2021-04-29 23:35:00|10890.2|10889.2|10888|10887|10890.3|10889.3|10887.6|10886.7|156
1619739600000|2021-04-29 23:40:00|10888.1|10887.1|10886.9|10885.9|10888.2|10887.2|10886.2|10885.4|188
1619739900000|2021-04-29 23:45:00|10886.8|10886.1|10888.1|10887.1|10888.4|10887.4|10886.7|10885.9|138
1619740200000|2021-04-29 23:50:00|10888|10887|10888.2|10887.2|10889.2|10888.4|10888|10887|115
1619740500000|2021-04-29 23:55:00|10888.1|10887.1|10891.1|10890.1|10891.1|10890.1|10887.7|10886.8|143
1619740800000|2021-04-30 00:00:00|10891|10890|10891.6|10890.6|10894.5|10893.6|10890.6|10889.6|414
1619741100000|2021-04-30 00:05:00|10891.7|10890.7|10895.4|10894.7|10896.9|10895.9|10891.6|10890.7|332
1619741400000|2021-04-30 00:10:00|10895.8|10894.8|10896.2|10895.2|10898.5|10897.5|10895.1|10894.2|293
1619741700000|2021-04-30 00:15:00|10896.3|10895.3|10897.1|10896.1|10897.3|10896.3|10895.1|10894.1|253
1619742000000|2021-04-30 00:20:00|10896.8|10895.8|10898.1|10897.1|10898.4|10897.4|10895.6|10894.7|294
1619742300000|2021-04-30 00:25:00|10897.8|10896.8|10896.2|10895.2|10897.9|10897|10895.3|10894.3|305
1619742600000|2021-04-30 00:30:00|10896.1|10895.1|10896.8|10895.8|10896.9|10896.1|10895.7|10894.8|136
1619742900000|2021-04-30 00:35:00|10896.7|10896.1|10899.7|10899|10900.9|10899.9|10896.7|10896|317
1619743200000|2021-04-30 00:40:00|10899.8|10899.1|10900.2|10899.2|10903|10902.1|10899.4|10898.7|380
1619743500000|2021-04-30 00:45:00|10900.3|10899.3|10901.8|10900.8|10903.5|10902.6|10900.1|10899.2|353
1619743800000|2021-04-30 00:50:00|10901.7|10900.7|10895.8|10894.8|10906.3|10905.4|10895.3|10894.3|795
1619744100000|2021-04-30 00:55:00|10895.6|10894.6|10893.6|10892.6|10896.9|10895.9|10890|10889|647
1619744400000|2021-04-30 01:00:00|10893.7|10892.7|10889.4|10888.4|10894.7|10893.7|10884.4|10883.4|696
1619744700000|2021-04-30 01:05:00|10889.5|10888.5|10885.3|10884.3|10889.7|10888.9|10885|10884.3|716
1619745000000|2021-04-30 01:10:00|10885.2|10884.2|10888.5|10887.5|10890|10889.1|10883.4|10882.4|551
1619745300000|2021-04-30 01:15:00|10888.7|10887.7|10886.2|10885.2|10889|10888|10885.2|10884.2|329
1619745600000|2021-04-30 01:20:00|10886.1|10885.1|10882.8|10881.8|10887|10886.1|10880.5|10879.6|313
1619745900000|2021-04-30 01:25:00|10883.1|10882.1|10881.8|10880.8|10884|10883|10878|10877.1|356
1619746200000|2021-04-30 01:30:00|10881.5|10880.5|10883.5|10882.5|10884.2|10883.2|10880.6|10879.7|281
1619746500000|2021-04-30 01:35:00|10883.4|10882.4|10883.1|10882.1|10885.2|10884.3|10882.6|10881.6|259
1619746800000|2021-04-30 01:40:00|10882.7|10882|10886.3|10885.3|10886.4|10885.4|10882.7|10882|351
1619747100000|2021-04-30 01:45:00|10886.4|10885.4|10884.8|10884.1|10886.4|10885.4|10883.3|10882.3|254
1619747400000|2021-04-30 01:50:00|10885|10884|10883.8|10882.8|10886.1|10885.4|10883.5|10882.5|217
1619747700000|2021-04-30 01:55:00|10883.7|10882.7|10880.8|10879.8|10883.7|10882.7|10880.1|10879.3|254
1619748000000|2021-04-30 02:00:00|10880.7|10880|10879|10878|10881.4|10880.5|10878.7|10877.8|362
1619748300000|2021-04-30 02:05:00|10879.1|10878.4|10877.5|10876.8|10880|10879.1|10876.9|10876|360
1619748600000|2021-04-30 02:10:00|10877.6|10876.9|10879.2|10878.2|10879.4|10878.6|10877.3|10876.6|321
1619748900000|2021-04-30 02:15:00|10879.3|10878.3|10876.1|10875.1|10879.3|10878.4|10875.9|10875|353
1619749200000|2021-04-30 02:20:00|10876|10875|10873.2|10872.2|10877.4|10876.5|10872.7|10871.7|362
1619749500000|2021-04-30 02:25:00|10872.8|10872.1|10875.7|10874.7|10876.6|10875.7|10871.6|10870.8|438
1619749800000|2021-04-30 02:30:00|10875.8|10874.8|10876.5|10875.8|10877.7|10876.9|10875.2|10874.3|340
1619750100000|2021-04-30 02:35:00|10876.2|10875.5|10878.3|10877.3|10878.4|10877.6|10874.9|10874.2|310
1619750400000|2021-04-30 02:40:00|10878.2|10877.2|10878.5|10877.8|10878.7|10877.9|10877.5|10876.7|207
1619750700000|2021-04-30 02:45:00|10878.7|10878|10878.2|10877.5|10879.9|10879.1|10877.8|10876.8|288
1619751000000|2021-04-30 02:50:00|10878.1|10877.4|10877.8|10877.1|10879.1|10878.2|10876.7|10875.8|290
1619751300000|2021-04-30 02:55:00|10877.9|10877.2|10878.5|10877.8|10878.9|10877.9|10875.8|10875|370
1619751600000|2021-04-30 03:00:00|10878.4|10877.7|10878.6|10877.9|10879.3|10878.3|10877.5|10876.5|293
1619751900000|2021-04-30 03:05:00|10878.7|10878|10879.6|10878.9|10880.6|10879.8|10878.6|10877.9|221
1619752200000|2021-04-30 03:10:00|10879.8|10878.8|10881.9|10880.9|10882.3|10881.6|10879.6|10878.8|216
1619752500000|2021-04-30 03:15:00|10882|10881|10882.7|10881.7|10882.8|10881.9|10881.2|10880.5|189
1619752800000|2021-04-30 03:20:00|10882.8|10881.8|10884.5|10883.5|10885.1|10884.1|10882.1|10881.3|197
1619753100000|2021-04-30 03:25:00|10884.4|10883.4|10884.9|10884.2|10885|10884.2|10883.8|10882.9|158
1619753400000|2021-04-30 03:30:00|10884.8|10884.1|10883.6|10882.9|10885.7|10884.9|10883.6|10882.9|145
1619753700000|2021-04-30 03:35:00|10883.7|10883|10885.8|10885.1|10886.2|10885.3|10883.7|10883|156
1619754000000|2021-04-30 03:40:00|10885.7|10885|10885.1|10884.4|10886.6|10885.8|10884.8|10884|124
1619754300000|2021-04-30 03:45:00|10885.3|10884.6|10883.3|10882.6|10885.8|10885|10883.3|10882.6|145
1619754600000|2021-04-30 03:50:00|10883.4|10882.7|10883.5|10882.8|10884.2|10883.3|10883.2|10882.4|125
1619754900000|2021-04-30 03:55:00|10883.6|10882.6|10883.4|10882.7|10884.1|10883.4|10883.2|10882.5|79
1619755200000|2021-04-30 04:00:00|10883.5|10882.8|10884.8|10883.8|10885|10884.1|10882.9|10882|86
1619755500000|2021-04-30 04:05:00|10884.7|10883.7|10884.7|10884|10885.6|10884.9|10884.7|10883.7|106
1619755800000|2021-04-30 04:10:00|10884.6|10883.9|10883.1|10882.1|10884.8|10883.9|10882.7|10882|178
1619756100000|2021-04-30 04:15:00|10883.2|10882.2|10881.9|10881.2|10883.8|10882.9|10881.5|10880.7|146
1619756400000|2021-04-30 04:20:00|10881.6|10880.9|10881.1|10880.4|10882.1|10881.4|10881.1|10880.3|141
1619756700000|2021-04-30 04:25:00|10881.2|10880.5|10879.8|10879.1|10881.2|10880.5|10879.4|10878.7|129
1619757000000|2021-04-30 04:30:00|10879.7|10879|10881.1|10880.4|10881.2|10880.5|10879.5|10878.8|133
1619757300000|2021-04-30 04:35:00|10881|10880.3|10881.4|10880.7|10881.8|10880.8|10880.1|10879.4|138
1619757600000|2021-04-30 04:40:00|10881.7|10880.9|10882|10881.3|10882.3|10881.5|10881.2|10880.3|119
1619757900000|2021-04-30 04:45:00|10881.7|10881|10882.3|10881.3|10882.5|10881.6|10881.2|10880.4|114
1619758200000|2021-04-30 04:50:00|10882.2|10881.2|10881.2|10880.5|10882.3|10881.3|10880.4|10879.6|97
1619758500000|2021-04-30 04:55:00|10881.1|10880.4|10881.1|10880.1|10881.2|10880.5|10880|10879.3|96
1619758800000|2021-04-30 05:00:00|10881|10880.3|10886.1|10885.1|10891.6|10890.6|10881|10880.1|387
1619759100000|2021-04-30 05:05:00|10886|10885|10889.4|10888.7|10891.3|10890.3|10885.9|10885|252
1619759400000|2021-04-30 05:10:00|10889.3|10888.6|10886.1|10885.1|10889.3|10888.6|10886|10885|198
1619759700000|2021-04-30 05:15:00|10886|10885|10884.8|10884.1|10888.1|10887.4|10884.7|10883.9|167
1619760000000|2021-04-30 05:20:00|10885.1|10884|10884.7|10883.7|10885.8|10885.1|10884.5|10883.7|159
1619760300000|2021-04-30 05:25:00|10884.3|10883.6|10883.7|10882.7|10884.5|10883.6|10882.8|10881.9|184
1619760600000|2021-04-30 05:30:00|10883.6|10882.9|10883.4|10882.4|10884.5|10883.7|10883.1|10882.2|172
1619760900000|2021-04-30 05:35:00|10883.3|10882.3|10883.6|10882.9|10884.6|10883.8|10882.6|10881.7|155
1619761200000|2021-04-30 05:40:00|10883.5|10882.8|10880|10879|10883.9|10883.1|10879.5|10878.7|187
1619761500000|2021-04-30 05:45:00|10880.1|10879.1|10879.8|10878.8|10881.3|10880.4|10878.8|10877.9|235
1619761800000|2021-04-30 05:50:00|10879.9|10878.9|10881.7|10881|10881.9|10881.2|10879.3|10878.5|219
1619762100000|2021-04-30 05:55:00|10881.6|10880.9|10884.2|10883.2|10884.5|10883.5|10881.5|10880.6|263
1619762400000|2021-04-30 06:00:00|10884|10883.3|10885.2|10884.2|10886.6|10885.7|10884|10883.3|336
1619762700000|2021-04-30 06:05:00|10885.4|10884.4|10881|10880|10885.4|10884.6|10880.6|10879.7|396
1619763000000|2021-04-30 06:10:00|10880.9|10879.9|10883.1|10882.1|10883.2|10882.3|10879.9|10879|265
1619763300000|2021-04-30 06:15:00|10883|10882|10880.5|10879.5|10883.1|10882.3|10877|10876|285
1619763600000|2021-04-30 06:20:00|10880.3|10879.3|10878.2|10877.5|10880.3|10879.3|10877|10876.1|257
1619763900000|2021-04-30 06:25:00|10878.4|10877.4|10881.5|10880.5|10881.7|10880.8|10877.3|10876.3|325
1619764200000|2021-04-30 06:30:00|10880.8|10880.1|10876.4|10875.7|10882.1|10881.3|10874.9|10873.9|435
1619764500000|2021-04-30 06:35:00|10876.5|10875.8|10875.3|10874.3|10877.8|10876.9|10874.1|10873.2|275
1619764800000|2021-04-30 06:40:00|10875.2|10874.2|10874.8|10873.8|10877.5|10876.6|10874.7|10873.7|319
1619765100000|2021-04-30 06:45:00|10874.9|10873.9|10877|10876.3|10878.5|10877.7|10874.3|10873.4|314
1619765400000|2021-04-30 06:50:00|10877.2|10876.2|10876.1|10875.4|10878.2|10877.4|10875.2|10874.2|159
1619765700000|2021-04-30 06:55:00|10876.2|10875.2|10879.3|10878.6|10880.1|10879.3|10875.9|10875|262
1619766000000|2021-04-30 07:00:00|10879.4|10878.7|10882.2|10881.5|10882.3|10881.5|10877.6|10876.9|494
1619766300000|2021-04-30 07:05:00|10882.3|10881.6|10886.1|10885.1|10886.2|10885.4|10882|10881.3|427
1619766600000|2021-04-30 07:10:00|10885.9|10885.2|10884.2|10883.2|10886.4|10885.7|10883.9|10883.1|336
1619766900000|2021-04-30 07:15:00|10884.3|10883.3|10879.7|10879|10884.3|10883.3|10879.7|10878.9|337
1619767200000|2021-04-30 07:20:00|10879.8|10879.1|10882.9|10881.9|10883.9|10883.2|10879.5|10878.8|336
1619767500000|2021-04-30 07:25:00|10883|10882|10880.4|10879.7|10885.7|10885|10880.2|10879.5|406
1619767800000|2021-04-30 07:30:00|10880.2|10879.5|10883.3|10882.6|10883.9|10883|10880|10879.1|415
1619768100000|2021-04-30 07:35:00|10883.2|10882.5|10885.8|10885.1|10886.5|10885.6|10882.9|10882.2|277
1619768400000|2021-04-30 07:40:00|10885.7|10885|10887.5|10886.5|10887.9|10887.2|10884.1|10883.3|302
1619768700000|2021-04-30 07:45:00|10887.4|10886.4|10888.1|10887.1|10888.6|10887.9|10885.5|10884.8|388
1619769000000|2021-04-30 07:50:00|10888|10887|10889.1|10888.4|10889.5|10888.8|10886.9|10886.2|339
1619769300000|2021-04-30 07:55:00|10889.2|10888.5|10889|10888.3|10889.7|10888.9|10887.8|10887|255
1619769600000|2021-04-30 08:00:00|10888.9|10888.2|10888.7|10888|10891.4|10890.6|10888.4|10887.6|491
1619769900000|2021-04-30 08:05:00|10888.8|10888.1|10886.7|10885.7|10889.2|10888.3|10886.6|10885.6|321
1619770200000|2021-04-30 08:10:00|10886.4|10885.6|10888.6|10887.6|10888.6|10887.8|10885.5|10884.7|310
1619770500000|2021-04-30 08:15:00|10888.5|10887.5|10885.8|10884.8|10888.9|10888|10885.6|10884.8|304
1619770800000|2021-04-30 08:20:00|10885.9|10884.9|10887.9|10887.2|10888.4|10887.5|10885.8|10884.8|227
1619771100000|2021-04-30 08:25:00|10888.1|10887.1|10885.2|10884.2|10888.1|10887.2|10884.6|10883.8|296
1619771400000|2021-04-30 08:30:00|10885.1|10884.5|10888.4|10887.4|10889|10888.3|10885|10884.2|368
1619771700000|2021-04-30 08:35:00|10888.5|10887.5|10892.6|10891.6|10894.1|10893.2|10888|10887.2|373
1619772000000|2021-04-30 08:40:00|10892.5|10891.5|10889.3|10888.3|10892.8|10891.9|10889.2|10888.3|321
1619772300000|2021-04-30 08:45:00|10889.4|10888.4|10889.8|10889.1|10891.7|10890.9|10887.7|10886.8|322
1619772600000|2021-04-30 08:50:00|10889.6|10888.9|10889.4|10888.7|10890.1|10889.1|10888.2|10887.4|295
1619772900000|2021-04-30 08:55:00|10889.6|10888.6|10891.2|10890.2|10892.6|10891.7|10888.9|10888.1|271
1619773200000|2021-04-30 09:00:00|10891.1|10890.1|10890.7|10889.7|10892.9|10891.9|10889.4|10888.5|324
1619773500000|2021-04-30 09:05:00|10890.8|10889.8|10891.3|10890.3|10892.4|10891.5|10890|10889|269
1619773800000|2021-04-30 09:10:00|10891.1|10890.1|10893.6|10892.9|10894.6|10893.8|10891.1|10890.1|291
1619774100000|2021-04-30 09:15:00|10893.7|10893|10891.6|10890.6|10894.5|10893.7|10891.4|10890.6|303
1619774400000|2021-04-30 09:20:00|10891.8|10890.9|10892.3|10891.3|10893.2|10892.2|10891.3|10890.5|260
1619774700000|2021-04-30 09:25:00|10892.4|10891.4|10892.8|10891.8|10893.6|10892.8|10891.6|10890.6|225
1619775000000|2021-04-30 09:30:00|10892.9|10891.9|10894.1|10893.1|10895.1|10894.1|10891.8|10890.8|247
1619775300000|2021-04-30 09:35:00|10894.2|10893.5|10893.8|10892.8|10894.3|10893.5|10892|10891.2|227
1619775600000|2021-04-30 09:40:00|10893.9|10892.9|10893.5|10892.5|10894.6|10893.8|10892.4|10891.4|258
1619775900000|2021-04-30 09:45:00|10893.4|10892.4|10892.1|10891.1|10894|10893.1|10891.5|10890.7|236
1619776200000|2021-04-30 09:50:00|10892|10891|10890|10889.3|10892.6|10891.7|10889.1|10888.2|298
1619776500000|2021-04-30 09:55:00|10890.3|10889.2|10892.7|10891.7|10894|10893.1|10889.6|10888.7|394
1619776800000|2021-04-30 10:00:00|10892.8|10891.8|10890.8|10889.8|10893.8|10892.9|10890.6|10889.6|376
1619777100000|2021-04-30 10:05:00|10890.7|10889.7|10886.4|10885.7|10890.7|10889.7|10886.3|10885.5|305
1619777400000|2021-04-30 10:10:00|10886.1|10885.4|10887.9|10886.9|10887.9|10887|10885|10884.1|288
1619777700000|2021-04-30 10:15:00|10888|10887|10885.5|10884.8|10888.1|10887.1|10882.9|10882|342
1619778000000|2021-04-30 10:20:00|10885.7|10884.7|10887.9|10886.9|10888.1|10887.1|10884.5|10883.6|394
1619778300000|2021-04-30 10:25:00|10888|10887|10887|10886|10888|10887.1|10885.4|10884.5|178
1619778600000|2021-04-30 10:30:00|10886.8|10886.1|10885|10884|10886.9|10886.1|10883.8|10883|266
1619778900000|2021-04-30 10:35:00|10885.1|10884.1|10886.3|10885.6|10887.8|10887.1|10884.8|10884|241
1619779200000|2021-04-30 10:40:00|10886.2|10885.5|10888.4|10887.4|10888.6|10887.7|10885.5|10884.8|362
1619779500000|2021-04-30 10:45:00|10888.3|10887.3|10887.8|10886.8|10890.5|10889.6|10887.4|10886.6|401
1619779800000|2021-04-30 10:50:00|10887.7|10886.7|10888.1|10887.1|10888.6|10887.7|10886.7|10885.8|263
1619780100000|2021-04-30 10:55:00|10888|10887|10887.7|10886.7|10888.7|10887.9|10886.8|10885.8|373
1619780400000|2021-04-30 11:00:00|10887.6|10886.6|10883|10882.3|10888.1|10887.2|10881.8|10881|462
1619780700000|2021-04-30 11:05:00|10882.9|10882.2|10882.8|10882.1|10884.7|10883.9|10882.1|10881.1|269
1619781000000|2021-04-30 11:10:00|10882.6|10881.9|10881.7|10880.7|10884.2|10883.4|10881.5|10880.7|240
1619781300000|2021-04-30 11:15:00|10881.6|10880.6|10878.8|10878.1|10882.2|10881.4|10877.8|10877.1|319
1619781600000|2021-04-30 11:20:00|10878.7|10878|10879.1|10878.4|10879.4|10878.6|10877.1|10876.2|218
1619781900000|2021-04-30 11:25:00|10879|10878.3|10880.2|10879.5|10881.3|10880.4|10878.6|10877.8|286
1619782200000|2021-04-30 11:30:00|10880.3|10879.6|10885.6|10884.6|10885.9|10885.2|10880.2|10879.3|357
1619782500000|2021-04-30 11:35:00|10885.3|10884.7|10885.8|10885.1|10886.8|10885.9|10884.8|10884.1|284
1619782800000|2021-04-30 11:40:00|10885.7|10885|10890.1|10889.4|10890.2|10889.5|10884.3|10883.6|335
1619783100000|2021-04-30 11:45:00|10890|10889.3|10891.4|10890.4|10893.1|10892.3|10890|10889.3|303
1619783400000|2021-04-30 11:50:00|10891.5|10890.8|10891.9|10891.2|10892.6|10891.9|10890.5|10889.8|295
1619783700000|2021-04-30 11:55:00|10892.1|10891.4|10892.4|10891.7|10896.1|10895.3|10891.1|10890.3|370
1619784000000|2021-04-30 12:00:00|10892.3|10891.6|10891.8|10890.8|10892.4|10891.7|10888.8|10888|401
1619784300000|2021-04-30 12:05:00|10892|10891|10893.7|10893|10895.1|10894.4|10891.9|10891|282
1619784600000|2021-04-30 12:10:00|10893.8|10893.1|10894.6|10893.9|10894.6|10893.9|10892.3|10891.6|311
1619784900000|2021-04-30 12:15:00|10894.5|10893.8|10891.2|10890.5|10894.5|10893.8|10891.2|10890.5|278
1619785200000|2021-04-30 12:20:00|10891.3|10890.6|10892.4|10891.4|10895.2|10894.3|10890.2|10889.5|385
1619785500000|2021-04-30 12:25:00|10892.3|10891.3|10894.4|10892.3|10895.4|10894.6|10891.4|10890.6|335
1619785800000|2021-04-30 12:30:00|10894.3|10892.4|10896.2|10895.2|10898.8|10898|10893.1|10891.4|636
1619786100000|2021-04-30 12:35:00|10895.6|10894.9|10894.3|10893.3|10895.9|10895.2|10893|10892.3|494
1619786400000|2021-04-30 12:40:00|10894.2|10893.5|10896.8|10896.1|10899.2|10898.2|10893.6|10892.9|424
1619786700000|2021-04-30 12:45:00|10896.7|10896|10897.9|10896.9|10899.1|10898.3|10895.4|10894.7|379
1619787000000|2021-04-30 12:50:00|10898|10897|10898.5|10897.8|10898.9|10898.2|10895.9|10895.1|336
1619787300000|2021-04-30 12:55:00|10898.4|10897.7|10898.1|10897.4|10901.4|10900.5|10896.8|10895.8|422
1619787600000|2021-04-30 13:00:00|10898|10897.3|10891.9|10890.9|10898.1|10897.4|10891.5|10890.8|515
1619787900000|2021-04-30 13:05:00|10891.7|10890.7|10893.5|10892.5|10893.9|10893.1|10890.5|10889.5|399
1619788200000|2021-04-30 13:10:00|10893.4|10892.4|10892.6|10891.9|10896|10895.2|10891.1|10890.3|374
1619788500000|2021-04-30 13:15:00|10892.7|10891.7|10891.4|10890.4|10894.4|10893.6|10891.3|10890.4|370
1619788800000|2021-04-30 13:20:00|10891.5|10890.5|10891.9|10890.9|10892.1|10891.1|10887.6|10886.7|497
1619789100000|2021-04-30 13:25:00|10891.8|10891.1|10892.6|10891.9|10892.6|10891.9|10890.2|10889.4|296
1619789400000|2021-04-30 13:30:00|10892.3|10891.6|10897|10896|10897.1|10896.2|10892.3|10891.4|434
1619789700000|2021-04-30 13:35:00|10896.9|10896.2|10893.3|10892.6|10898.1|10897.4|10893.1|10892.3|331
1619790000000|2021-04-30 13:40:00|10893.2|10892.5|10897.7|10896.7|10898.7|10897.8|10892.2|10891.5|325
1619790300000|2021-04-30 13:45:00|10897.6|10896.6|10899.6|10898.6|10900.8|10899.9|10893.6|10892.7|472
1619790600000|2021-04-30 13:50:00|10899.7|10898.7|10903.6|10902.9|10904.9|10904.2|10899|10898.1|494
1619790900000|2021-04-30 13:55:00|10903.7|10903|10901.2|10900.2|10905.3|10904.6|10901|10900.1|366
1619791200000|2021-04-30 14:00:00|10901.1|10900.1|10905|10904|10905.4|10904.6|10898.8|10898.1|539
1619791500000|2021-04-30 14:05:00|10904.9|10904.2|10908.3|10907.6|10911.3|10910.5|10904.9|10904|558
1619791800000|2021-04-30 14:10:00|10908.2|10907.5|10912.2|10911.5|10912.9|10912|10908|10907.1|425
1619792100000|2021-04-30 14:15:00|10911.8|10911.1|10909.6|10908.9|10912.6|10911.8|10907.6|10906.9|438
1619792400000|2021-04-30 14:20:00|10909.9|10909.2|10907|10906.3|10912|10911.1|10906.9|10906.2|453
1619792700000|2021-04-30 14:25:00|10906.9|10906.2|10904.9|10903.9|10907.6|10906.9|10903.2|10902.5|475
1619793000000|2021-04-30 14:30:00|10904.8|10903.8|10905.7|10905|10908|10907|10903.5|10902.7|435
1619793300000|2021-04-30 14:35:00|10905.8|10904.8|10906.1|10905.4|10909.2|10908.5|10904.8|10904.1|343
1619793600000|2021-04-30 14:40:00|10906.3|10905.6|10906.5|10905.8|10909.2|10908.4|10906.1|10905.1|385
1619793900000|2021-04-30 14:45:00|10906.7|10905.7|10908.3|10907.3|10909.8|10909|10905.4|10904.7|418
1619794200000|2021-04-30 14:50:00|10908.2|10907.2|10920.8|10920.1|10923.9|10922.9|10907.8|10906.9|813
1619794500000|2021-04-30 14:55:00|10920.9|10920.2|10929.2|10928.5|10933.1|10932.3|10920.9|10920.2|833
1619794800000|2021-04-30 15:00:00|10929.3|10928.3|10928.2|10927.2|10933.4|10932.4|10925.6|10924.6|767
1619795100000|2021-04-30 15:05:00|10928.1|10927.1|10926.7|10925.7|10932|10931.1|10925.4|10924.7|563
1619795400000|2021-04-30 15:10:00|10926.6|10925.6|10927.1|10926.4|10927.5|10926.6|10924.3|10923.3|550
1619795700000|2021-04-30 15:15:00|10927.2|10926.2|10929.4|10928.7|10931.1|10930.3|10924.9|10924|495
1619796000000|2021-04-30 15:20:00|10929.5|10928.8|10927.7|10926.7|10932.1|10931.2|10927.7|10926.7|429
1619796300000|2021-04-30 15:25:00|10927.6|10926.6|10931.1|10930.1|10931.7|10930.8|10925.7|10925|426
1619796600000|2021-04-30 15:30:00|10931|10930|10931.8|10931.1|10932.3|10931.5|10929.4|10928.6|340
1619796900000|2021-04-30 15:35:00|10931.7|10931|10930.8|10929.8|10933.8|10933.1|10930.6|10929.8|346
1619797200000|2021-04-30 15:40:00|10930.9|10929.9|10930.7|10930|10932.4|10931.5|10930.6|10929.7|327
1619797500000|2021-04-30 15:45:00|10930.9|10930.2|10931.6|10930.9|10932.4|10931.7|10930.6|10929.8|244
1619797800000|2021-04-30 15:50:00|10931.7|10931|10931.6|10930.6|10933.1|10932.1|10930.7|10929.9|275
1619798100000|2021-04-30 15:55:00|10931.5|10930.5|10933.7|10933|10934.6|10933.9|10931.3|10930.4|227
1619798400000|2021-04-30 16:00:00|10933.6|10932.9|10934.7|10933.7|10934.8|10933.9|10933.3|10932.6|263
1619798700000|2021-04-30 16:05:00|10934.6|10933.9|10931.3|10930.6|10934.6|10933.9|10930.7|10930|270
1619799000000|2021-04-30 16:10:00|10931.2|10930.2|10927.8|10927.1|10931.4|10930.7|10927|10926.2|205
1619799300000|2021-04-30 16:15:00|10928|10927.3|10927.3|10926.6|10928.5|10927.8|10927|10926.3|197
1619799600000|2021-04-30 16:20:00|10927.2|10926.5|10930.7|10930|10930.8|10930.1|10927.2|10926.5|153
1619799900000|2021-04-30 16:25:00|10930.6|10929.9|10929.2|10928.5|10931.2|10930.5|10929.1|10928.4|138
1619800200000|2021-04-30 16:30:00|10929.1|10928.4|10931.6|10930.9|10932.2|10931.5|10929.1|10928.4|194
1619800500000|2021-04-30 16:35:00|10931.5|10930.8|10931.6|10930.6|10932.4|10931.7|10930.8|10930.1|183
1619800800000|2021-04-30 16:40:00|10931.5|10930.8|10931.5|10930.8|10931.7|10931|10930.7|10929.9|105
1619801100000|2021-04-30 16:45:00|10931.4|10930.7|10930.5|10929.8|10932|10931.2|10930.4|10929.7|113
1619801400000|2021-04-30 16:50:00|10930.7|10930|10931.3|10930.6|10931.7|10930.9|10930.7|10929.8|130
1619801700000|2021-04-30 16:55:00|10931.4|10930.7|10930.7|10930|10931.9|10931.2|10930.3|10929.6|159
1619802000000|2021-04-30 17:00:00|10930.6|10929.9|10930.3|10929.6|10930.6|10929.9|10927.1|10926.1|246
1619802300000|2021-04-30 17:05:00|10930.4|10929.7|10929.4|10928.7|10930.5|10929.8|10928.6|10927.9|159
1619802600000|2021-04-30 17:10:00|10929.3|10928.6|10931.2|10930.2|10931.2|10930.3|10928.6|10927.8|174
1619802900000|2021-04-30 17:15:00|10931.1|10930.1|10928.6|10927.9|10931.3|10930.6|10928.2|10927.3|164
1619803200000|2021-04-30 17:20:00|10928.5|10927.8|10929.8|10929.1|10930|10929.2|10928|10927.3|124
1619803500000|2021-04-30 17:25:00|10929.9|10929.2|10931.2|10930.5|10933.1|10932.4|10929.8|10929|217
1619803800000|2021-04-30 17:30:00|10931.1|10930.4|10930.1|10929.4|10931.1|10930.4|10929.4|10928.7|150
1619804100000|2021-04-30 17:35:00|10930|10929.3|10930.3|10929.3|10931.5|10930.6|10929.8|10929|188
1619804400000|2021-04-30 17:40:00|10930.2|10929.5|10930.9|10929.9|10931.2|10930.4|10929.1|10928.3|178
1619804700000|2021-04-30 17:45:00|10930.8|10929.8|10930.9|10930.2|10931.1|10930.2|10928.8|10928|243
1619805000000|2021-04-30 17:50:00|10931|10930.3|10931|10930.3|10931.8|10930.8|10929.9|10929|212
1619805300000|2021-04-30 17:55:00|10931.1|10930.4|10931.4|10930.7|10931.7|10931|10930.3|10929.4|167
1619805600000|2021-04-30 18:00:00|10931.3|10930.6|10931.6|10930.9|10931.9|10931|10930.4|10929.6|173
1619805900000|2021-04-30 18:05:00|10931.5|10930.8|10930.5|10929.8|10931.5|10930.8|10930.1|10929.3|174
1619806200000|2021-04-30 18:10:00|10930.6|10929.9|10930.2|10929.5|10931.1|10930.4|10930.2|10929.5|145
1619806500000|2021-04-30 18:15:00|10930.5|10929.4|10929|10928.3|10930.5|10929.6|10927.9|10927.2|148
1619806800000|2021-04-30 18:20:00|10929.4|10928.4|10930|10929.3|10930.2|10929.5|10928.7|10928|179
1619807100000|2021-04-30 18:25:00|10929.7|10928.7|10930.4|10929.7|10930.7|10929.8|10928.8|10927.9|173
1619807400000|2021-04-30 18:30:00|10930.5|10929.8|10931.8|10930.8|10932.6|10931.8|10930.4|10929.7|217
1619807700000|2021-04-30 18:35:00|10931.6|10930.6|10930.8|10930.1|10931.6|10930.7|10930.4|10929.6|117
1619808000000|2021-04-30 18:40:00|10930.7|10930|10928.4|10927.7|10930.8|10930.1|10928.1|10927.4|146
1619808300000|2021-04-30 18:45:00|10927.9|10927.4|10929.3|10928.6|10930.5|10929.6|10927.9|10927.2|137
1619808600000|2021-04-30 18:50:00|10929.2|10928.5|10932.3|10931.6|10932.7|10931.9|10929|10928.1|167
1619808900000|2021-04-30 18:55:00|10932.4|10931.7|10931.1|10930.1|10932.9|10931.9|10930.6|10929.6|316
1619809200000|2021-04-30 19:00:00|10930.8|10929.8|10931.4|10930.4|10931.9|10931|10930|10929.2|244
1619809500000|2021-04-30 19:05:00|10931.1|10930.1|10931.1|10930.1|10931.8|10931.1|10930.2|10929.4|142
1619809800000|2021-04-30 19:10:00|10931|10930|10932|10931.3|10932.5|10931.8|10930.8|10930|119
1619810100000|2021-04-30 19:15:00|10932.1|10931.4|10933.5|10932.8|10933.7|10932.8|10931.3|10930.6|188
1619810400000|2021-04-30 19:20:00|10933.7|10932.7|10931.5|10930.8|10933.7|10932.9|10931|10930.2|212
1619810700000|2021-04-30 19:25:00|10931.7|10931|10932.5|10931.8|10932.6|10931.9|10931.6|10930.6|153
1619811000000|2021-04-30 19:30:00|10932.6|10931.9|10931.3|10930.6|10932.6|10931.9|10930.6|10929.9|135
1619811300000|2021-04-30 19:35:00|10931.2|10930.5|10932|10931.3|10932|10931.3|10930.9|10930.1|136
1619811600000|2021-04-30 19:40:00|10931.9|10931.2|10931.9|10930.9|10932.1|10931.3|10930.8|10930.1|190
1619811900000|2021-04-30 19:45:00|10932|10931.2|10933.6|10932.6|10934.3|10933.4|10931.4|10930.5|188
1619812200000|2021-04-30 19:50:00|10933.7|10932.7|10931.7|10930.7|10933.7|10932.8|10930.9|10930|157
1619812500000|2021-04-30 19:55:00|10931.6|10930.6|10929.2|10928.2|10931.9|10931.1|10928.8|10927.9|207
1619812800000|2021-04-30 20:00:00|10929.3|10928.5|10930.6|10929.6|10931.2|10930.4|10929|10928|220
1619813100000|2021-04-30 20:05:00|10930.5|10929.5|10932.5|10931.5|10932.8|10931.8|10930.5|10929.5|97
1619813400000|2021-04-30 20:10:00|10932.6|10931.6|10930.7|10929.7|10932.6|10931.6|10929.9|10929.1|115
1619813700000|2021-04-30 20:15:00|10930.8|10929.8|10930.6|10929.6|10931.3|10930.3|10930.6|10929.6|60
1619814000000|2021-04-30 20:20:00|10930.5|10929.5|10929.7|10928.7|10930.7|10929.7|10929.7|10928.7|63
1619814300000|2021-04-30 20:25:00|10929.6|10928.6|10931.6|10930.9|10931.8|10930.9|10929.5|10928.6|94
1619814600000|2021-04-30 20:30:00|10931.5|10930.8|10932.9|10931.9|10933|10932|10930.8|10929.8|150
1619814900000|2021-04-30 20:35:00|10932.8|10931.8|10932.7|10931.7|10932.9|10931.9|10931.5|10930.5|144
1619815200000|2021-04-30 20:40:00|10932.6|10931.6|10932.9|10931.9|10933.8|10932.8|10932.6|10931.6|162
1619815500000|2021-04-30 20:45:00|10932.8|10931.8|10934.4|10933.4|10934.5|10933.6|10932.7|10931.7|178
1619815800000|2021-04-30 20:50:00|10934.5|10933.5|10933.8|10932.8|10934.9|10933.9|10933|10932|317
1619816100000|2021-04-30 20:55:00|10933.9|10932.9|10934.5|10933.5|10939.7|10936.5|10933.9|10932.2|237
1619985600000|2021-05-02 20:00:00|10931.5|10920.5|10931.8|10920.4|10932|10921.8|10927.3|10919.8|8
1619985900000|2021-05-02 20:05:00|10932|10920|10931.5|10922.5|10934.4|10923.8|10931.5|10920|17
1619986200000|2021-05-02 20:10:00|10932.8|10921.7|10931.5|10922.5|10932.8|10922.5|10931.5|10921.7|8
1619986500000|2021-05-02 20:15:00|10932.3|10921.9|10932.3|10921.9|10932.8|10921.9|10932.3|10921.7|4
1619986800000|2021-05-02 20:20:00|10932.8|10921.7|10931.9|10925.3|10932.8|10925.5|10931.5|10921.7|23
1619987100000|2021-05-02 20:25:00|10931.5|10925.2|10931.5|10925.5|10932.1|10925.5|10931.5|10924.8|11
1619988300000|2021-05-02 20:45:00|10929.5|10927.5|10931.8|10925.1|10931.8|10928.8|10929.5|10925.1|15
1619988600000|2021-05-02 20:50:00|10930.8|10928.8|10931.8|10925.4|10931.8|10928.8|10930.8|10925.4|2
1619988900000|2021-05-02 20:55:00|10931.7|10925.1|10931.8|10925.1|10931.9|10926.1|10930.9|10924.9|11
1619989200000|2021-05-02 21:00:00|10931.7|10925.6|10931.5|10925.5|10931.9|10927.5|10929.5|10925.3|21
1619989500000|2021-05-02 21:05:00|10932.2|10926|10931.5|10925.6|10933.1|10926.2|10931.4|10925.4|43
1619989800000|2021-05-02 21:10:00|10931.4|10925.5|10931.5|10925.7|10932.6|10926.3|10931.4|10925.4|58
1619990100000|2021-05-02 21:15:00|10933.1|10925.6|10931.5|10925.5|10933.1|10928.6|10929.7|10924.6|72
1619990400000|2021-05-02 21:20:00|10931.7|10925.4|10930.6|10928.6|10933.5|10928.6|10930.2|10925.2|87
1619990700000|2021-05-02 21:25:00|10932.6|10927.8|10930.4|10928.4|10933.3|10929.5|10930.4|10925.6|73
1619991000000|2021-05-02 21:30:00|10930.7|10928.7|10931.7|10926.8|10932.9|10928.9|10930|10926.1|100
1619991300000|2021-05-02 21:35:00|10931.8|10928.1|10931.7|10926|10933.2|10928.5|10930|10925.7|126
1619991600000|2021-05-02 21:40:00|10931.8|10926.1|10931.9|10925.8|10932.1|10926.2|10931.6|10925.7|63
1619991900000|2021-05-02 21:45:00|10932|10925.7|10931.3|10926.7|10933.7|10926.7|10931.2|10925.6|107
1619992200000|2021-05-02 21:50:00|10931.4|10926.8|10931.7|10927|10933.4|10927.8|10930.9|10926|109
1619992500000|2021-05-02 21:55:00|10931.8|10926.7|10930.9|10927|10932.2|10927.4|10930.8|10925.9|163
1619992800000|2021-05-02 22:00:00|10931.4|10926.4|10935|10934|10937.9|10934.8|10929.8|10926.4|322
1619993100000|2021-05-02 22:05:00|10934.9|10933.9|10934.3|10933.3|10935.5|10934.5|10934.1|10933.1|143
1619993400000|2021-05-02 22:10:00|10934.4|10933.4|10934.1|10933.1|10934.8|10933.8|10933.3|10932.3|116
1619993700000|2021-05-02 22:15:00|10934|10933|10933.4|10932.4|10934.3|10933.4|10933|10932|115
1619994000000|2021-05-02 22:20:00|10933.8|10932.8|10934.1|10933.1|10935.1|10933.7|10933.4|10932.2|84
1619994300000|2021-05-02 22:25:00|10934|10933|10933.8|10932.8|10934.3|10933.3|10933.6|10932.3|98
1619994600000|2021-05-02 22:30:00|10933.9|10932.9|10931.6|10930.6|10934.1|10933.1|10931.5|10930.5|160
1619994900000|2021-05-02 22:35:00|10931.7|10930.7|10932.6|10931.6|10933.6|10932.6|10931.7|10930.7|120
1619995200000|2021-05-02 22:40:00|10932.5|10931.5|10932.4|10931.4|10933.1|10932.1|10932.4|10931.4|126
1619995500000|2021-05-02 22:45:00|10932.3|10931.3|10931.1|10930.1|10932.5|10931.5|10930.8|10929.8|146
1619995800000|2021-05-02 22:50:00|10931|10930|10931.2|10930.2|10931.5|10930.5|10930.9|10929.9|53
1619996100000|2021-05-02 22:55:00|10931.3|10930.3|10932.1|10931.1|10932.2|10931.2|10931.1|10930.1|63
1619996400000|2021-05-02 23:00:00|10932.2|10931.2|10932.1|10931.1|10933|10932|10931.7|10930.7|82
1619996700000|2021-05-02 23:05:00|10932|10931.3|10932.4|10931.4|10932.9|10932.1|10931.7|10930.8|61
1619997000000|2021-05-02 23:10:00|10932.5|10931.5|10931.2|10930.2|10932.7|10931.8|10931|10930.1|105
1619997300000|2021-05-02 23:15:00|10931.1|10930.1|10930.8|10929.8|10931.1|10930.1|10930.2|10929.4|88
1619997600000|2021-05-02 23:20:00|10930.6|10929.9|10930.7|10929.7|10930.7|10929.9|10930.3|10929.4|64
1619997900000|2021-05-02 23:25:00|10930.6|10929.6|10929.7|10928.7|10930.7|10929.8|10929.7|10928.7|62
1619998200000|2021-05-02 23:30:00|10929.8|10928.8|10930.4|10929.4|10930.7|10929.9|10929.1|10928.2|98
1619998500000|2021-05-02 23:35:00|10930.5|10929.5|10930.2|10929.2|10930.7|10929.8|10929.6|10928.8|67
1619998800000|2021-05-02 23:40:00|10929.8|10929.1|10929.3|10928.6|10930.1|10929.2|10929.3|10928.4|79
1619999100000|2021-05-02 23:45:00|10929.2|10928.5|10929.2|10928.2|10930.1|10929.1|10928.8|10927.8|101
1619999400000|2021-05-02 23:50:00|10929.1|10928.1|10929.1|10928.4|10929.5|10928.5|10928.4|10927.4|46
1619999700000|2021-05-02 23:55:00|10929.2|10928.5|10929.2|10928.2|10930|10929|10929.1|10928.2|103
1620000000000|2021-05-03 00:00:00|10929.1|10928.4|10938.1|10937.4|10940.5|10939.7|10929.1|10928.4|360
1620000300000|2021-05-03 00:05:00|10938.2|10937.5|10939.5|10938.5|10940.7|10939.7|10938.2|10937.3|184
1620000600000|2021-05-03 00:10:00|10939.6|10938.6|10938.2|10937.2|10939.9|10939.1|10936.6|10935.7|230
1620000900000|2021-05-03 00:15:00|10938.5|10937.5|10938.1|10937.1|10939.5|10938.6|10937.5|10936.5|169
1620001200000|2021-05-03 00:20:00|10937.9|10937.2|10935|10934.3|10938.2|10937.3|10935|10934.1|191
1620001500000|2021-05-03 00:25:00|10934.9|10934.2|10937.8|10936.8|10937.9|10936.9|10934.1|10933.1|208
1620001800000|2021-05-03 00:30:00|10937.9|10936.9|10937.9|10937.2|10939.4|10938.4|10936.1|10935.2|143
1620002100000|2021-05-03 00:35:00|10938|10937.3|10939.4|10938.7|10941.4|10940.4|10937.9|10937.1|178
1620002400000|2021-05-03 00:40:00|10939.6|10938.6|10939.9|10938.9|10941.7|10940.7|10939|10938.1|195
1620002700000|2021-05-03 00:45:00|10939.8|10939.1|10938.7|10938|10940.5|10939.5|10938.1|10937.1|139
1620003000000|2021-05-03 00:50:00|10938.6|10937.9|10935.1|10934.4|10938.9|10938.1|10935|10934.2|139
1620003300000|2021-05-03 00:55:00|10935.4|10934.3|10934.9|10934.2|10937.1|10936.2|10934.7|10933.7|177
1620003600000|2021-05-03 01:00:00|10934.7|10933.9|10934.1|10933.1|10935.3|10934.4|10932.3|10931.5|256
1620003900000|2021-05-03 01:05:00|10934|10933|10938.5|10937.5|10938.5|10937.5|10933.9|10933|215
1620004200000|2021-05-03 01:10:00|10938.4|10937.4|10939.7|10938.7|10939.7|10938.8|10937.8|10936.9|210
1620004500000|2021-05-03 01:15:00|10939.8|10938.8|10939.4|10938.4|10940.6|10939.7|10939.1|10938.3|175
1620004800000|2021-05-03 01:20:00|10939|10938.3|10940.1|10939.1|10940.1|10939.1|10937.8|10937|133
1620005100000|2021-05-03 01:25:00|10940.2|10939.2|10939.5|10938.5|10941.3|10940.5|10938.9|10937.9|146
1620005400000|2021-05-03 01:30:00|10939.7|10938.7|10939.4|10938.7|10940.2|10939.2|10938.4|10937.4|115
1620005700000|2021-05-03 01:35:00|10939.5|10938.5|10940.7|10939.7|10941.2|10940.4|10938.3|10937.3|141
1620006000000|2021-05-03 01:40:00|10940.8|10939.8|10940.8|10939.8|10943.5|10942.5|10940.2|10939.2|226
1620006300000|2021-05-03 01:45:00|10940.9|10939.9|10942.6|10941.9|10943.2|10942.3|10940.7|10939.8|178
1620006600000|2021-05-03 01:50:00|10942.5|10941.8|10942.1|10941.1|10944.3|10943.3|10941.2|10940.3|164
1620006900000|2021-05-03 01:55:00|10942.4|10941.4|10943.6|10942.6|10944.2|10943.5|10942|10941.1|158
1620007200000|2021-05-03 02:00:00|10943.7|10942.7|10944.9|10943.9|10945|10944.1|10942.7|10941.9|237
1620007500000|2021-05-03 02:05:00|10945|10944|10944.8|10943.8|10946|10945.2|10943.9|10942.9|338
1620007800000|2021-05-03 02:10:00|10944.9|10943.9|10945.3|10944.3|10946|10945.3|10944.1|10943.1|339
1620008100000|2021-05-03 02:15:00|10945.2|10944.2|10943.7|10942.7|10945.5|10944.5|10943.7|10942.7|153
1620008400000|2021-05-03 02:20:00|10943.8|10942.8|10944.9|10944.2|10945|10944.3|10943.2|10942.3|85
1620008700000|2021-05-03 02:25:00|10945.1|10944.1|10946|10945|10946.7|10945.9|10944.8|10944|114
1620009000000|2021-05-03 02:30:00|10945.4|10944.7|10947.7|10946.7|10948.4|10947.4|10945.3|10944.4|290
1620009300000|2021-05-03 02:35:00|10947.8|10946.8|10948.2|10947.2|10948.4|10947.6|10947|10946.1|211
1620009600000|2021-05-03 02:40:00|10948.1|10947.1|10949.7|10948.7|10949.9|10949.1|10947.7|10946.8|154
1620009900000|2021-05-03 02:45:00|10949.8|10948.8|10949.5|10948.8|10950|10949|10949.3|10948.3|106
1620010200000|2021-05-03 02:50:00|10949.4|10948.7|10949.4|10948.7|10949.7|10948.9|10949.1|10948.1|100
1620010500000|2021-05-03 02:55:00|10949.5|10948.8|10950.3|10949.3|10951.6|10950.7|10949.1|10948.3|146
1620010800000|2021-05-03 03:00:00|10950.2|10949.2|10952.1|10951.1|10952.4|10951.6|10950.1|10949.2|206
1620011100000|2021-05-03 03:05:00|10952|10951|10951.2|10950.2|10952.1|10951.2|10950.6|10949.8|190
1620011400000|2021-05-03 03:10:00|10951.3|10950.3|10952.9|10951.9|10953|10952|10951.1|10950.2|175
1620011700000|2021-05-03 03:15:00|10952.8|10951.8|10953.5|10952.5|10954|10953.1|10952.4|10951.6|179
1620012000000|2021-05-03 03:20:00|10953.7|10952.7|10954|10953|10954.1|10953.2|10953.2|10952.2|140
1620012300000|2021-05-03 03:25:00|10953.9|10952.9|10955.1|10954.1|10957.1|10956.1|10953.9|10952.9|259
1620012600000|2021-05-03 03:30:00|10955|10954|10956|10955|10956|10955.2|10954.4|10953.4|216
1620012900000|2021-05-03 03:35:00|10955.9|10954.9|10955.3|10954.3|10955.9|10954.9|10954.7|10953.7|238
1620013200000|2021-05-03 03:40:00|10955.5|10954.8|10954.8|10954.1|10955.8|10954.8|10954.2|10953.2|237
1620013500000|2021-05-03 03:45:00|10954.9|10954.2|10952.5|10951.5|10955|10954.2|10952.2|10951.2|338
1620013800000|2021-05-03 03:50:00|10952.6|10951.6|10955|10954.3|10955.4|10954.4|10952.3|10951.3|253
1620014100000|2021-05-03 03:55:00|10954.9|10954.2|10955|10954|10955.4|10954.5|10954.3|10953.4|126
1620014400000|2021-05-03 04:00:00|10955.1|10954.1|10957.5|10956.5|10958.1|10957.2|10955|10954|179
1620014700000|2021-05-03 04:05:00|10957.6|10956.6|10958.1|10957.1|10958.7|10957.7|10956.1|10955.2|357
1620015000000|2021-05-03 04:10:00|10958.7|10957.7|10958.4|10957.4|10959.1|10958.3|10957.7|10956.9|218
1620015300000|2021-05-03 04:15:00|10958.3|10957.3|10956|10955.3|10958.3|10957.3|10955.5|10954.7|230
1620015600000|2021-05-03 04:20:00|10955.9|10955.2|10958.8|10957.8|10959|10958|10955.8|10954.9|365
1620015900000|2021-05-03 04:25:00|10958.7|10957.7|10959.3|10958.3|10959.4|10958.5|10957.9|10956.9|199
1620016200000|2021-05-03 04:30:00|10959.4|10958.4|10959.3|10958.3|10959.4|10958.5|10958.4|10957.6|105
1620016500000|2021-05-03 04:35:00|10959.4|10958.4|10958.6|10957.6|10959.5|10958.6|10958.2|10957.2|127
1620016800000|2021-05-03 04:40:00|10958.5|10957.8|10959.3|10958.3|10959.4|10958.6|10958.5|10957.8|97
1620017100000|2021-05-03 04:45:00|10959.2|10958.2|10958.5|10957.5|10959.2|10958.4|10958.1|10957.4|96
1620017400000|2021-05-03 04:50:00|10958.4|10957.4|10958.5|10957.8|10959.2|10958.4|10958.2|10957.4|93
1620017700000|2021-05-03 04:55:00|10958.3|10957.6|10958.8|10957.8|10959|10958.1|10957.6|10956.6|143
1620018000000|2021-05-03 05:00:00|10958.9|10957.9|10958.9|10958.2|10959.4|10958.6|10958.2|10957.3|125
1620018300000|2021-05-03 05:05:00|10958.7|10958|10958.3|10957.6|10959|10958.2|10957.8|10957.1|95
1620018600000|2021-05-03 05:10:00|10958.2|10957.5|10958.6|10957.6|10958.6|10957.8|10957.7|10956.9|111
1620018900000|2021-05-03 05:15:00|10958.9|10957.9|10959.9|10958.9|10960.1|10959.2|10958.6|10957.8|116
1620019200000|2021-05-03 05:20:00|10960|10959|10962.7|10961.7|10962.9|10962.2|10959.4|10958.5|131
1620019500000|2021-05-03 05:25:00|10962.6|10961.9|10964|10963|10964.4|10963.7|10961.8|10960.9|134
1620019800000|2021-05-03 05:30:00|10963.7|10962.7|10965.4|10964.4|10966.7|10965.8|10963.7|10962.7|203
1620020100000|2021-05-03 05:35:00|10965.5|10964.5|10963.9|10962.9|10965.6|10964.6|10963.6|10962.7|124
1620020400000|2021-05-03 05:40:00|10963.8|10963.1|10962.7|10961.7|10963.9|10963.1|10961.8|10960.9|122
1620020700000|2021-05-03 05:45:00|10962.8|10961.8|10964|10963|10965.3|10964.3|10962.6|10961.7|166
1620021000000|2021-05-03 05:50:00|10963.9|10962.9|10963.3|10962.3|10964|10963.3|10962.7|10961.7|112
1620021300000|2021-05-03 05:55:00|10963.2|10962.5|10963.3|10962.3|10964.2|10963.3|10963|10962.1|94
1620021600000|2021-05-03 06:00:00|10963.5|10962.6|10965.1|10964.1|10966|10965|10963.5|10962.6|174
1620021900000|2021-05-03 06:05:00|10965.4|10964.4|10964.4|10963.4|10966.5|10965.5|10963|10962.1|193
1620022200000|2021-05-03 06:10:00|10964.3|10963.3|10962.6|10961.6|10964.3|10963.3|10962.3|10961.5|129
1620022500000|2021-05-03 06:15:00|10962.7|10961.7|10959.5|10958.5|10963.5|10962.5|10958.9|10957.9|189
1620022800000|2021-05-03 06:20:00|10959.4|10958.7|10958.5|10957.5|10960.8|10959.9|10958|10957|154
1620023100000|2021-05-03 06:25:00|10958.4|10957.4|10956.2|10955.2|10958.9|10957.9|10956.2|10955.2|359
1620023400000|2021-05-03 06:30:00|10956.6|10955.6|10956.7|10955.7|10957.7|10956.7|10955.6|10954.6|144
1620023700000|2021-05-03 06:35:00|10956.5|10955.8|10960.2|10959.2|10960.2|10959.4|10956.4|10955.6|177
1620024000000|2021-05-03 06:40:00|10960.3|10959.3|10956.7|10955.7|10960.3|10959.3|10955.9|10954.9|211
1620024300000|2021-05-03 06:45:00|10956.8|10955.8|10958.1|10957.1|10958.7|10957.8|10956|10955|156
1620024600000|2021-05-03 06:50:00|10958.2|10957.2|10958.8|10957.8|10958.8|10957.8|10957.4|10956.5|118
1620024900000|2021-05-03 06:55:00|10958.7|10957.7|10954.3|10953.3|10958.7|10957.7|10953.5|10952.6|402
1620025200000|2021-05-03 07:00:00|10954.4|10953.4|10953.9|10952.9|10955.6|10954.6|10951.7|10950.9|304
1620025500000|2021-05-03 07:05:00|10954.2|10953.2|10956.1|10955.1|10956.8|10956|10953.5|10952.8|244
1620025800000|2021-05-03 07:10:00|10955.9|10955.2|10956.6|10955.6|10956.6|10955.6|10955|10954.1|209
1620026100000|2021-05-03 07:15:00|10956.7|10955.7|10958.4|10957.4|10958.4|10957.4|10956.3|10955.4|256
1620026400000|2021-05-03 07:20:00|10958.3|10957.3|10962|10961|10962.9|10962.1|10957.5|10956.6|280
1620026700000|2021-05-03 07:25:00|10962.1|10961.1|10966.7|10966|10967.4|10966.5|10961.7|10960.9|318
1620027000000|2021-05-03 07:30:00|10966.9|10965.9|10964.4|10963.4|10967.1|10966.1|10963.1|10962.1|237
1620027300000|2021-05-03 07:35:00|10964.5|10963.5|10963.1|10962.1|10964.5|10963.6|10962.3|10961.3|200
1620027600000|2021-05-03 07:40:00|10963.2|10962.2|10961.2|10960.2|10963.7|10962.8|10959.8|10959|240
1620027900000|2021-05-03 07:45:00|10961.3|10960.6|10962.5|10961.5|10964.1|10963.2|10961.3|10960.3|240
1620028200000|2021-05-03 07:50:00|10962.3|10961.3|10964.1|10963.1|10965.2|10964.3|10961.9|10961|218
1620028500000|2021-05-03 07:55:00|10963.7|10963|10965.6|10964.6|10967.4|10966.5|10963.6|10962.7|286
1620028800000|2021-05-03 08:00:00|10965.7|10965|10966.1|10965.1|10968.4|10967.6|10965.6|10964.6|242
1620029100000|2021-05-03 08:05:00|10966.2|10965.2|10969.2|10968.2|10969.3|10968.3|10965.6|10964.6|195
1620029400000|2021-05-03 08:10:00|10969.3|10968.3|10968.1|10967.1|10970.3|10969.4|10967.7|10966.7|212
1620029700000|2021-05-03 08:15:00|10968|10967|10969|10968.3|10970|10969.1|10966.6|10965.7|189
1620030000000|2021-05-03 08:20:00|10969.1|10968.4|10967.9|10967.2|10970.1|10969.3|10967.7|10966.9|163
1620030300000|2021-05-03 08:25:00|10967.8|10967.1|10968.5|10967.5|10969.4|10968.4|10967.7|10967|134
1620030600000|2021-05-03 08:30:00|10968.7|10967.7|10962.9|10962.2|10968.7|10967.7|10962.4|10961.4|266
1620030900000|2021-05-03 08:35:00|10962.8|10962.1|10963.7|10962.7|10963.7|10962.8|10961.4|10960.7|203
1620031200000|2021-05-03 08:40:00|10963.5|10962.8|10963.3|10962.3|10964.9|10964.2|10963.1|10962.1|186
1620031500000|2021-05-03 08:45:00|10963.5|10962.5|10964.7|10963.7|10965.5|10964.8|10963.5|10962.5|193
1620031800000|2021-05-03 08:50:00|10964.8|10964|10961.5|10960.5|10964.9|10964.1|10960.6|10959.7|172
1620032100000|2021-05-03 08:55:00|10961.6|10960.6|10963.8|10962.8|10963.8|10962.8|10961.4|10960.5|183
1620032400000|2021-05-03 09:00:00|10963.9|10962.9|10962.5|10961.5|10964.8|10963.8|10961.7|10960.7|152
1620032700000|2021-05-03 09:05:00|10962.6|10961.6|10962.5|10961.5|10964.1|10963.1|10959.7|10958.8|251
1620033000000|2021-05-03 09:10:00|10962.4|10961.7|10962.2|10961.2|10963.1|10962.3|10960.8|10959.8|204
1620033300000|2021-05-03 09:15:00|10962.1|10961.1|10955.6|10954.6|10962.3|10961.3|10955.2|10954.2|304
1620033600000|2021-05-03 09:20:00|10955.2|10954.5|10956.4|10955.4|10956.9|10955.9|10952.9|10951.9|240
1620033900000|2021-05-03 09:25:00|10956.7|10955.7|10956.8|10955.8|10957.9|10956.9|10956.4|10955.5|227
1620034200000|2021-05-03 09:30:00|10956.9|10955.9|10951|10950|10956.9|10956.1|10950.1|10949.1|318
1620034500000|2021-05-03 09:35:00|10951.1|10950.1|10951.8|10950.8|10952.8|10951.9|10949|10948.2|244
1620034800000|2021-05-03 09:40:00|10951.7|10951|10951.3|10950.3|10953.6|10952.8|10951.2|10950.3|196
1620035100000|2021-05-03 09:45:00|10951.2|10950.2|10950.8|10949.8|10951.3|10950.3|10946.8|10945.9|218
1620035400000|2021-05-03 09:50:00|10950.7|10949.7|10952|10951.3|10952.5|10951.7|10950.5|10949.6|155
1620035700000|2021-05-03 09:55:00|10952.5|10951.8|10951.5|10950.5|10952.9|10951.9|10949.7|10948.8|142
1620036000000|2021-05-03 10:00:00|10951.6|10950.6|10951.5|10950.5|10952.1|10951.1|10949.9|10949|196
1620036300000|2021-05-03 10:05:00|10951.4|10950.4|10950.9|10950.2|10952.8|10951.9|10950.7|10949.7|166
1620036600000|2021-05-03 10:10:00|10950.8|10950.1|10951.5|10950.5|10952.3|10951.3|10950.5|10949.6|188
1620036900000|2021-05-03 10:15:00|10951.6|10950.6|10951.4|10950.7|10952.2|10951.5|10950.2|10949.5|189
1620037200000|2021-05-03 10:20:00|10951.5|10950.5|10953.6|10952.6|10954.6|10953.8|10951.3|10950.5|249
1620037500000|2021-05-03 10:25:00|10953.7|10952.7|10950.2|10949.2|10954.5|10953.6|10949.9|10948.9|229
1620037800000|2021-05-03 10:30:00|10950.3|10949.3|10946|10945|10950.5|10949.6|10944.3|10943.4|320
1620038100000|2021-05-03 10:35:00|10946.1|10945.1|10946.8|10945.8|10947.5|10946.6|10945.2|10944.2|206
1620038400000|2021-05-03 10:40:00|10946.7|10945.7|10945.9|10945.2|10947.4|10946.6|10945.5|10944.7|167
1620038700000|2021-05-03 10:45:00|10946.1|10945.1|10944.8|10943.8|10946.7|10945.9|10942.8|10941.8|291
1620039000000|2021-05-03 10:50:00|10944.7|10943.7|10943.5|10942.5|10945|10944|10943.1|10942.2|245
1620039300000|2021-05-03 10:55:00|10943.4|10942.4|10941.5|10940.5|10943.5|10942.7|10940.5|10939.6|237
1620039600000|2021-05-03 11:00:00|10941.7|10940.8|10945.3|10944.3|10945.9|10945|10941.4|10940.6|262
1620039900000|2021-05-03 11:05:00|10945.1|10944.1|10944.9|10943.9|10945.5|10944.5|10943|10942.2|209
1620040200000|2021-05-03 11:10:00|10944.8|10943.8|10946|10945|10947.6|10946.8|10944.7|10943.7|198
1620040500000|2021-05-03 11:15:00|10946.1|10945.1|10944.1|10943.1|10946.1|10945.1|10943.4|10942.5|249
1620040800000|2021-05-03 11:20:00|10944|10943.3|10945|10944|10945|10944.3|10942.7|10941.8|269
1620041100000|2021-05-03 11:25:00|10944.8|10944.1|10949.2|10948.2|10949.4|10948.4|10944.5|10943.7|223
1620041400000|2021-05-03 11:30:00|10949.1|10948.1|10947.6|10946.9|10949.1|10948.1|10946.4|10945.5|241
1620041700000|2021-05-03 11:35:00|10947.5|10946.8|10947.5|10946.5|10948.4|10947.7|10946.2|10945.3|180
1620042000000|2021-05-03 11:40:00|10947.3|10946.6|10946.3|10945.6|10948|10947.1|10945.1|10944.3|225
1620042300000|2021-05-03 11:45:00|10946.7|10945.7|10947.7|10946.7|10948.2|10947.4|10946.4|10945.5|272
1620042600000|2021-05-03 11:50:00|10947.6|10946.6|10947.8|10947.1|10949.1|10948.3|10946.5|10945.6|272
1620042900000|2021-05-03 11:55:00|10947.9|10947.2|10947.9|10946.9|10948.7|10947.9|10946|10945.1|262
1620043200000|2021-05-03 12:00:00|10947.8|10946.8|10948.2|10947.2|10949.2|10948.5|10945.5|10944.8|308
1620043500000|2021-05-03 12:05:00|10948.1|10947.1|10949.5|10948.8|10950.4|10949.5|10947.6|10946.8|278
1620043800000|2021-05-03 12:10:00|10949.3|10948.6|10951.5|10950.8|10952.1|10951.4|10949.3|10948.5|243
1620044100000|2021-05-03 12:15:00|10951.4|10950.7|10949.5|10948.5|10952.7|10951.7|10949.5|10948.5|230
1620044400000|2021-05-03 12:20:00|10949.7|10949|10938.9|10937.9|10949.7|10949|10938.3|10937.6|431
1620044700000|2021-05-03 12:25:00|10939|10938|10935.5|10934.5|10939|10938.1|10933.9|10933|437
1620045000000|2021-05-03 12:30:00|10935.4|10934.4|10933.9|10932.9|10936.1|10935.2|10930.5|10929.5|481
1620045300000|2021-05-03 12:35:00|10934|10933|10931.6|10930.6|10935.7|10934.7|10931|10930.1|379
1620045600000|2021-05-03 12:40:00|10931.4|10930.7|10932.5|10931.8|10936|10935.2|10931.3|10930.6|417
1620045900000|2021-05-03 12:45:00|10932.3|10931.6|10932.3|10931.6|10933.9|10933.1|10930.8|10930|352
1620046200000|2021-05-03 12:50:00|10932.2|10931.5|10933.2|10932.5|10934.2|10933.4|10931.1|10930.3|335
1620046500000|2021-05-03 12:55:00|10933.4|10932.4|10938.2|10937.2|10938.4|10937.5|10933|10932.2|369
1620046800000|2021-05-03 13:00:00|10938.3|10937.3|10928.1|10927.1|10938.9|10938.1|10926.7|10926|507
1620047100000|2021-05-03 13:05:00|10928|10927|10927.3|10926.3|10928.2|10927.4|10924.6|10923.9|370
1620047400000|2021-05-03 13:10:00|10926.7|10926|10927|10926|10928.2|10927.2|10924.9|10924|328
1620047700000|2021-05-03 13:15:00|10926.9|10925.9|10921.6|10920.6|10927.1|10926.2|10919.1|10918.1|452
1620048000000|2021-05-03 13:20:00|10921.8|10921.1|10921.9|10921.2|10923.1|10922.4|10920.4|10919.6|238
1620048300000|2021-05-03 13:25:00|10922.1|10921.1|10920.1|10919.1|10922.2|10921.5|10919.3|10918.4|248
1620048600000|2021-05-03 13:30:00|10919.7|10919|10924.9|10923.9|10926.1|10925.1|10917.2|10916.3|492
1620048900000|2021-05-03 13:35:00|10924.7|10924|10917.3|10916.6|10925|10924.1|10917|10916.3|426
1620049200000|2021-05-03 13:40:00|10917.4|10916.7|10921.9|10920.9|10922.4|10921.5|10916.1|10915.1|319
1620049500000|2021-05-03 13:45:00|10922.1|10921.1|10919.8|10918.8|10922.2|10921.2|10917.9|10917|299
1620049800000|2021-05-03 13:50:00|10919.6|10918.6|10914.8|10914.1|10919.7|10918.7|10914.8|10914.1|362
1620050100000|2021-05-03 13:55:00|10914.7|10914|10916.6|10913.4|10921.2|10916.7|10912.8|10911.6|413
1620050400000|2021-05-03 14:00:00|10916.9|10913.2|10900.4|10899.4|10916.9|10913.2|10899.3|10898.6|690
1620050700000|2021-05-03 14:05:00|10900.6|10899.9|10904.5|10903.8|10907.2|10906.5|10900.2|10899.4|541
1620051000000|2021-05-03 14:10:00|10904.4|10903.7|10897.3|10896.3|10904.7|10904|10897.1|10896.1|503
1620051300000|2021-05-03 14:15:00|10897.4|10896.4|10896|10895.3|10899.2|10898.3|10894.1|10893.3|519
1620051600000|2021-05-03 14:20:00|10895.9|10895.2|10896.3|10895.6|10898|10897.1|10892.2|10891.3|439
1620051900000|2021-05-03 14:25:00|10896.4|10895.4|10893.6|10892.6|10898|10897.2|10891.7|10890.7|481
1620052200000|2021-05-03 14:30:00|10893.8|10892.8|10892.6|10891.6|10894.4|10893.4|10889.9|10889|530
1620052500000|2021-05-03 14:35:00|10892.5|10891.5|10894.7|10893.7|10896|10895.2|10891.1|10890.2|417
1620052800000|2021-05-03 14:40:00|10894.6|10893.6|10898.4|10897.7|10899.1|10898.4|10893|10892.3|419
1620053100000|2021-05-03 14:45:00|10898.5|10897.5|10894.3|10893.3|10898.6|10897.7|10893.1|10892.2|420
1620053400000|2021-05-03 14:50:00|10894.4|10893.4|10893.8|10893.1|10895.4|10894.5|10891.3|10890.5|409
1620053700000|2021-05-03 14:55:00|10893.7|10893|10893.7|10892.7|10896.2|10895.3|10891.7|10890.9|464
1620054000000|2021-05-03 15:00:00|10893.8|10893.1|10894.2|10893.5|10896.3|10895.6|10890.7|10890|364
1620054300000|2021-05-03 15:05:00|10894.3|10893.6|10900.1|10899.1|10900.3|10899.3|10893.8|10892.8|368
1620054600000|2021-05-03 15:10:00|10900|10899|10903|10902.3|10903.1|10902.4|10897.4|10896.4|432
1620054900000|2021-05-03 15:15:00|10903.3|10902.2|10902|10901.3|10903.9|10902.9|10901|10900.1|396
1620055200000|2021-05-03 15:20:00|10902.5|10901.8|10904|10903|10904.6|10903.9|10902|10901.2|314
1620055500000|2021-05-03 15:25:00|10903.9|10902.9|10904.6|10903.6|10905.1|10904.2|10902.3|10901.3|286
1620055800000|2021-05-03 15:30:00|10904.5|10903.5|10905.7|10904.7|10907.8|10906.9|10904.1|10903.3|410
1620056100000|2021-05-03 15:35:00|10905.8|10904.8|10905.5|10904.5|10908|10907.2|10904.7|10903.9|280
1620056400000|2021-05-03 15:40:00|10905.6|10904.6|10908.1|10907.1|10908.7|10907.9|10905.4|10904.5|228
1620056700000|2021-05-03 15:45:00|10908.2|10907.2|10908.7|10908|10909.9|10909|10907.5|10906.7|213
1620057000000|2021-05-03 15:50:00|10908.8|10908.1|10909.6|10908.9|10910.4|10909.7|10908.7|10907.8|257
1620057300000|2021-05-03 15:55:00|10909|10908.3|10909.3|10908.3|10909.4|10908.4|10907.3|10906.4|252
1620057600000|2021-05-03 16:00:00|10909.4|10908.4|10908|10907.3|10910|10909.2|10907.9|10906.9|270
1620057900000|2021-05-03 16:05:00|10908.5|10907.8|10909.9|10908.9|10910.3|10909.5|10907.6|10906.8|225
1620058200000|2021-05-03 16:10:00|10909.7|10909|10911.3|10910.3|10911.9|10911.1|10909.7|10909|259
1620058500000|2021-05-03 16:15:00|10911.2|10910.2|10910.3|10909.6|10911.7|10910.7|10910.1|10909.3|182
1620058800000|2021-05-03 16:20:00|10910.4|10909.4|10909.8|10908.8|10911.6|10910.7|10909.3|10908.3|205
1620059100000|2021-05-03 16:25:00|10909.6|10908.9|10912|10911|10912|10911|10909.2|10908.3|138
1620059400000|2021-05-03 16:30:00|10911.9|10910.9|10908.8|10907.8|10911.9|10911.1|10908.5|10907.7|177
1620059700000|2021-05-03 16:35:00|10908.6|10907.6|10908.1|10907.1|10909.4|10908.5|10908|10907|128
1620060000000|2021-05-03 16:40:00|10908.2|10907.2|10907.8|10907.1|10909.8|10909.1|10907.7|10906.7|176
1620060300000|2021-05-03 16:45:00|10907.7|10907|10909|10908.3|10909.7|10908.7|10907.7|10907|187
1620060600000|2021-05-03 16:50:00|10908.9|10908.2|10911|10910.3|10911.3|10910.5|10908.9|10908.1|239
1620060900000|2021-05-03 16:55:00|10911.1|10910.4|10913.7|10913|10915.9|10915.1|10911|10910.1|405
1620061200000|2021-05-03 17:00:00|10913.6|10912.9|10910.8|10910.1|10913.9|10912.9|10910.7|10910|222
1620061500000|2021-05-03 17:05:00|10910.7|10910|10909.9|10908.9|10910.9|10910.2|10909.1|10908.3|147
1620061800000|2021-05-03 17:10:00|10909.8|10908.8|10909.7|10908.7|10910.9|10910.1|10908.5|10907.7|197
1620062100000|2021-05-03 17:15:00|10909.8|10908.8|10908.2|10907.2|10910.3|10909.4|10908|10907.2|162
1620062400000|2021-05-03 17:20:00|10908.1|10907.1|10907.8|10906.8|10908.7|10907.8|10907.1|10906.1|207
1620062700000|2021-05-03 17:25:00|10907.7|10906.7|10907.6|10906.6|10909.3|10908.3|10906.7|10905.8|191
1620063000000|2021-05-03 17:30:00|10907.7|10907|10907.6|10906.6|10908.2|10907.4|10907|10906.2|133
1620063300000|2021-05-03 17:35:00|10907.5|10906.5|10908.3|10907.6|10908.5|10907.7|10906.3|10905.5|148
1620063600000|2021-05-03 17:40:00|10908.4|10907.7|10907.3|10906.3|10909.4|10908.4|10907|10906.1|143
1620063900000|2021-05-03 17:45:00|10907.2|10906.2|10907.5|10906.8|10907.8|10907|10906.5|10905.6|160
1620064200000|2021-05-03 17:50:00|10907.7|10906.7|10909.2|10908.5|10909.9|10909.1|10906.5|10905.8|169
1620064500000|2021-05-03 17:55:00|10909.3|10908.3|10909.7|10909|10910.3|10909.4|10909|10908.2|164
1620064800000|2021-05-03 18:00:00|10910.2|10909.2|10910.2|10909.5|10910.8|10909.8|10909.6|10908.7|168
1620065100000|2021-05-03 18:05:00|10910.1|10909.4|10910.5|10909.5|10910.9|10910.1|10910.1|10909.3|88
1620065400000|2021-05-03 18:10:00|10910.3|10909.6|10907.3|10906.6|10910.4|10909.7|10906.7|10905.9|140
1620065700000|2021-05-03 18:15:00|10907.4|10906.7|10907.2|10906.5|10907.8|10907|10906.6|10905.9|140
1620066000000|2021-05-03 18:20:00|10907.3|10906.6|10907.5|10906.5|10907.7|10906.8|10905.4|10904.5|163
1620066300000|2021-05-03 18:25:00|10907.2|10906.6|10907.6|10906.6|10908.1|10907.1|10906.4|10905.6|127
1620066600000|2021-05-03 18:30:00|10907.7|10906.7|10909.5|10908.8|10910.8|10909.9|10907.4|10906.6|220
1620066900000|2021-05-03 18:35:00|10909.6|10908.9|10909.7|10908.7|10911.2|10910.4|10908.9|10908.2|191
1620067200000|2021-05-03 18:40:00|10909.6|10908.9|10909.6|10908.9|10910.2|10909.4|10909|10908.1|168
1620067500000|2021-05-03 18:45:00|10909.7|10909|10910.4|10909.7|10911.1|10910.3|10909.4|10908.7|171
1620067800000|2021-05-03 18:50:00|10910.5|10909.8|10910.8|10910.1|10911.2|10910.2|10908.9|10908.1|158
1620068100000|2021-05-03 18:55:00|10910.7|10910|10910.7|10909.7|10911.5|10910.7|10910|10909.2|252
1620068400000|2021-05-03 19:00:00|10910.8|10909.8|10908.3|10907.6|10911.9|10910.9|10908.2|10907.4|209
1620068700000|2021-05-03 19:05:00|10908.4|10907.7|10909.7|10908.7|10910.8|10910.1|10908.3|10907.5|127
1620069000000|2021-05-03 19:10:00|10909.6|10908.9|10910.3|10909.3|10910.8|10910.1|10909.1|10908.2|162
1620069300000|2021-05-03 19:15:00|10910.5|10909.8|10911.3|10910.6|10911.9|10911.1|10910.4|10909.4|148
1620069600000|2021-05-03 19:20:00|10911.4|10910.7|10910.5|10909.8|10911.9|10911.2|10910.4|10909.4|119
1620069900000|2021-05-03 19:25:00|10910.4|10909.7|10911.2|10910.5|10911.3|10910.5|10909.9|10909|86
1620070200000|2021-05-03 19:30:00|10911.1|10910.4|10909.6|10908.6|10911.1|10910.4|10908.8|10908|149
1620070500000|2021-05-03 19:35:00|10909.7|10908.7|10909.5|10908.8|10910.9|10910.2|10909.1|10908.4|125
1620070800000|2021-05-03 19:40:00|10909.8|10909|10909.4|10908.7|10910.1|10909.2|10908.9|10908.1|83
1620071100000|2021-05-03 19:45:00|10909.6|10908.6|10910.4|10909.4|10910.4|10909.6|10909.3|10908.6|97
1620071400000|2021-05-03 19:50:00|10910.5|10909.8|10909.2|10908.5|10911.1|10910.2|10909|10908.2|142
1620071700000|2021-05-03 19:55:00|10909.1|10908.4|10911.4|10910.7|10912.2|10911.2|10909.1|10908.4|196
1620072000000|2021-05-03 20:00:00|10911.3|10910.6|10910.1|10909.1|10912.7|10911.7|10909|10908|226
1620072300000|2021-05-03 20:05:00|10910.2|10909.2|10910.3|10909.3|10911|10910.3|10910|10909.1|144
1620072600000|2021-05-03 20:10:00|10910.4|10909.4|10909.9|10908.9|10910.4|10909.4|10908.9|10908|149
1620072900000|2021-05-03 20:15:00|10909.8|10908.8|10910.4|10909.4|10910.6|10909.7|10909.4|10908.5|97
1620073200000|2021-05-03 20:20:00|10910.5|10909.5|10910.7|10910|10910.9|10910.1|10910.2|10909.4|91
1620073500000|2021-05-03 20:25:00|10910.8|10909.8|10911.8|10911.1|10912|10911.2|10910.5|10909.7|86
1620073800000|2021-05-03 20:30:00|10911.7|10911|10908.9|10907.9|10911.9|10911.1|10908.6|10907.9|101
1620074100000|2021-05-03 20:35:00|10909|10908|10908.5|10907.5|10909.1|10908.2|10908.5|10907.5|44
1620074400000|2021-05-03 20:40:00|10908.4|10907.4|10908.1|10907.1|10908.5|10907.5|10907.7|10906.7|62
1620074700000|2021-05-03 20:45:00|10907.9|10906.9|10907.5|10906.5|10908|10907|10907.2|10906.2|80
1620075000000|2021-05-03 20:50:00|10907.4|10906.4|10907.8|10906.8|10908.1|10907.1|10907.2|10906.2|140
1620075300000|2021-05-03 20:55:00|10908|10907|10909.2|10905.3|10909.5|10907|10907.2|10904.5|84
1620075600000|2021-05-03 21:00:00|10910.6|10904.6|10910.9|10905.1|10911|10905.4|10910.4|10904.4|26
1620075900000|2021-05-03 21:05:00|10910|10905.5|10912.5|10906.5|10912.5|10906.5|10908.8|10902.8|511
1620076200000|2021-05-03 21:10:00|10912.7|10906.7|10910.8|10904.8|10912.8|10906.8|10909.9|10903.9|317
1620076500000|2021-05-03 21:15:00|10910.9|10904.9|10911.1|10905.1|10912.2|10906.2|10909.7|10903.7|366
1620076800000|2021-05-03 21:20:00|10910.9|10904.9|10911.2|10905.2|10912.4|10906.4|10908.8|10902.8|500
1620077100000|2021-05-03 21:25:00|10911.1|10905.1|10911.9|10905.9|10912.4|10906.4|10909.2|10903.2|250
1620077400000|2021-05-03 21:30:00|10912|10906|10911|10905|10912.5|10906.5|10909.5|10903.5|393
1620077700000|2021-05-03 21:35:00|10911.1|10905.1|10912|10906|10913.3|10907.3|10910.7|10905|410
1620078000000|2021-05-03 21:40:00|10911.9|10905.9|10911.5|10905.5|10911.9|10906.4|10909.5|10903.5|437
1620078300000|2021-05-03 21:45:00|10911.3|10905.3|10910.7|10904.9|10912|10906|10910.1|10904.3|614
1620078600000|2021-05-03 21:50:00|10910.8|10904.8|10908.7|10904.8|10912.1|10906.1|10908|10902.9|928
1620078900000|2021-05-03 21:55:00|10908.5|10904.7|10908.6|10904.6|10909.5|10905.8|10907.7|10904.1|852
1620079200000|2021-05-03 22:00:00|10908.5|10905.1|10906.3|10905.3|10909.8|10906.5|10906.2|10904.9|422
1620079500000|2021-05-03 22:05:00|10906.4|10905.4|10905.2|10904.2|10906.4|10905.4|10904.6|10903.4|162
1620079800000|2021-05-03 22:10:00|10905.3|10904.3|10905.1|10904.1|10905.6|10904.6|10905.1|10904.1|72
1620080100000|2021-05-03 22:15:00|10905.2|10904.2|10905.3|10904.3|10905.3|10904.3|10904.6|10903.6|69
1620080400000|2021-05-03 22:20:00|10905.2|10904.2|10905.4|10904.4|10905.5|10904.5|10904.8|10903.8|35
1620080700000|2021-05-03 22:25:00|10905.3|10904.3|10905.9|10904.9|10906|10905|10905.2|10904.3|39
1620081000000|2021-05-03 22:30:00|10905.8|10904.8|10903.6|10902.6|10906|10905|10903.5|10902.5|94
1620081300000|2021-05-03 22:35:00|10904|10903|10905.8|10904.8|10906.1|10905.1|10903.5|10902.5|126
1620081600000|2021-05-03 22:40:00|10905.9|10904.9|10905.8|10904.8|10906.1|10905.1|10905.1|10904.1|86
1620081900000|2021-05-03 22:45:00|10906|10905|10906.6|10905.6|10906.7|10905.7|10905.9|10904.9|46
1620082200000|2021-05-03 22:50:00|10906.4|10905.7|10907.1|10906.4|10907.8|10906.8|10906.4|10905.5|121
1620082500000|2021-05-03 22:55:00|10907.3|10906.3|10908.4|10907.4|10908.5|10907.5|10907.2|10906.2|94
1620082800000|2021-05-03 23:00:00|10908.5|10907.5|10906.6|10905.6|10908.6|10907.8|10906.4|10905.5|86
1620083100000|2021-05-03 23:05:00|10906.5|10905.8|10907.1|10906.1|10907.8|10906.9|10906.4|10905.6|70
1620083400000|2021-05-03 23:10:00|10907|10906.3|10908.9|10908.2|10909.1|10908.2|10906.9|10906.2|85
1620083700000|2021-05-03 23:15:00|10908.8|10908.1|10909.6|10908.6|10909.9|10908.9|10908.5|10907.5|78
1620084000000|2021-05-03 23:20:00|10909.7|10908.7|10910.6|10909.6|10910.9|10909.9|10909.4|10908.5|76
1620084300000|2021-05-03 23:25:00|10910.5|10909.5|10910.5|10909.5|10910.7|10909.9|10909.7|10908.8|74
1620084600000|2021-05-03 23:30:00|10910.4|10909.4|10911.7|10910.7|10911.7|10910.7|10910.4|10909.4|94
1620084900000|2021-05-03 23:35:00|10911.6|10910.6|10910.3|10909.6|10911.7|10910.8|10910.3|10909.6|84
1620085200000|2021-05-03 23:40:00|10910.4|10909.7|10911.5|10910.5|10911.8|10910.8|10910.3|10909.5|104
1620085500000|2021-05-03 23:45:00|10911.3|10910.6|10910.3|10909.3|10911.6|10910.7|10910.1|10909.1|83
1620085800000|2021-05-03 23:50:00|10910.1|10909.1|10908.6|10907.9|10910.1|10909.2|10908.6|10907.6|104
1620086100000|2021-05-03 23:55:00|10908.7|10908|10909.3|10908.3|10910.1|10909.1|10908.6|10907.8|93
1620086400000|2021-05-04 00:00:00|10909.4|10908.4|10909.2|10908.2|10911.1|10910.4|10908.6|10907.6|158
1620086700000|2021-05-04 00:05:00|10909|10908.3|10914.6|10913.6|10915.1|10914.3|10909|10908|167
1620087000000|2021-05-04 00:10:00|10914.4|10913.4|10916.3|10915.3|10918.3|10917.3|10913.8|10913|182
1620087300000|2021-05-04 00:15:00|10916.4|10915.4|10912.1|10911.1|10916.8|10915.8|10911.2|10910.2|180
1620087600000|2021-05-04 00:20:00|10912|10911.3|10915.4|10914.4|10916.5|10915.5|10912|10911.3|132
1620087900000|2021-05-04 00:25:00|10915.5|10914.5|10914.5|10913.5|10916.3|10915.4|10913.6|10912.6|187
1620088200000|2021-05-04 00:30:00|10914.7|10914|10914.7|10913.7|10915.8|10914.8|10913.7|10912.8|120
1620088500000|2021-05-04 00:35:00|10914.6|10913.6|10913.8|10912.8|10915|10914.1|10913.2|10912.2|103
1620088800000|2021-05-04 00:40:00|10913.6|10912.9|10911.5|10910.5|10913.9|10912.9|10910.6|10909.7|126
1620089100000|2021-05-04 00:45:00|10911.6|10910.6|10907.8|10906.8|10911.6|10910.6|10906.6|10905.7|178
1620089400000|2021-05-04 00:50:00|10907.7|10906.7|10909.7|10908.7|10910|10909|10907.5|10906.6|104
1620089700000|2021-05-04 00:55:00|10909.8|10908.8|10910.7|10910|10911.9|10910.9|10909|10908.1|162
1620090000000|2021-05-04 01:00:00|10910.5|10909.8|10913.8|10912.8|10914.4|10913.4|10910.2|10909.2|193
1620090300000|2021-05-04 01:05:00|10913.4|10912.4|10914.9|10913.9|10914.9|10913.9|10912.9|10912|114
1620090600000|2021-05-04 01:10:00|10914.8|10913.8|10913.7|10912.7|10915|10914|10913.6|10912.7|102
1620090900000|2021-05-04 01:15:00|10913.6|10912.9|10915.4|10914.4|10916|10915.1|10913.2|10912.4|112
1620091200000|2021-05-04 01:20:00|10915.3|10914.3|10916.3|10915.3|10916.8|10915.9|10915.3|10914.3|124
1620091500000|2021-05-04 01:25:00|10916.2|10915.2|10916.1|10915.1|10916.9|10915.9|10914.5|10913.6|173
1620091800000|2021-05-04 01:30:00|10915.9|10915.2|10917.7|10916.7|10918|10917.3|10915.5|10914.5|130
1620092100000|2021-05-04 01:35:00|10917.5|10916.5|10920|10919|10920|10919|10917.3|10916.3|159
1620092400000|2021-05-04 01:40:00|10919.9|10918.9|10920.8|10919.8|10921|10920|10919.6|10918.7|130
1620092700000|2021-05-04 01:45:00|10920.9|10919.9|10920.3|10919.3|10921.3|10920.3|10919.7|10918.9|61
1620093000000|2021-05-04 01:50:00|10920.4|10919.4|10919.3|10918.3|10920.4|10919.4|10918.3|10917.3|99
1620093300000|2021-05-04 01:55:00|10919.1|10918.4|10923.2|10922.2|10923.7|10922.9|10919.1|10918.4|148
1620093600000|2021-05-04 02:00:00|10923.1|10922.1|10922.7|10921.7|10923.4|10922.4|10920.5|10919.5|252
1620093900000|2021-05-04 02:05:00|10922.9|10921.9|10924.8|10923.8|10925.3|10924.3|10921.9|10921.2|275
1620094200000|2021-05-04 02:10:00|10924.5|10923.5|10925.9|10924.9|10926|10925|10923.6|10922.7|262
1620094500000|2021-05-04 02:15:00|10926|10925|10925.9|10925.2|10927|10926.1|10925.2|10924.3|115
1620094800000|2021-05-04 02:20:00|10925.8|10925.1|10925.3|10924.3|10926.4|10925.4|10925|10924.2|150
1620095100000|2021-05-04 02:25:00|10925.4|10924.4|10924.6|10923.9|10925.4|10924.4|10923.8|10922.9|214
1620095400000|2021-05-04 02:30:00|10924.4|10923.7|10926|10925|10926.6|10925.6|10924.4|10923.7|224
1620095700000|2021-05-04 02:35:00|10925.9|10924.9|10926.3|10925.3|10926.6|10925.6|10925|10924|160
1620096000000|2021-05-04 02:40:00|10926.4|10925.4|10924.2|10923.2|10926.7|10925.7|10924.1|10923.1|312
1620096300000|2021-05-04 02:45:00|10924.1|10923.1|10922.5|10921.8|10924.6|10923.6|10922|10921.2|252
1620096600000|2021-05-04 02:50:00|10922.7|10921.7|10924.6|10923.6|10924.7|10923.8|10922.4|10921.6|107
1620096900000|2021-05-04 02:55:00|10924.7|10923.7|10923.3|10922.3|10925.4|10924.6|10923.2|10922.2|103
1620097200000|2021-05-04 03:00:00|10923.4|10922.4|10922.8|10922.1|10923.6|10922.9|10922|10921.2|122
1620097500000|2021-05-04 03:05:00|10922.7|10922|10923.6|10922.6|10923.8|10922.9|10922.7|10921.9|79
1620097800000|2021-05-04 03:10:00|10923.5|10922.8|10925|10924.3|10925.2|10924.4|10923.2|10922.3|130
1620098100000|2021-05-04 03:15:00|10925.1|10924.4|10923.6|10922.6|10925.3|10924.6|10923.3|10922.3|124
1620098400000|2021-05-04 03:20:00|10923.5|10922.8|10924.1|10923.1|10924.2|10923.4|10923.1|10922.2|111
1620098700000|2021-05-04 03:25:00|10924|10923|10925.1|10924.1|10925.2|10924.3|10923.9|10922.9|73
1620099000000|2021-05-04 03:30:00|10925|10924|10924.2|10923.2|10925.7|10924.9|10923.9|10923|81
1620099300000|2021-05-04 03:35:00|10924.4|10923.4|10925.4|10924.7|10925.9|10925|10924.1|10923.3|83
1620099600000|2021-05-04 03:40:00|10925.5|10924.8|10924.3|10923.3|10925.7|10924.8|10924.1|10923.3|94
1620099900000|2021-05-04 03:45:00|10924|10923.1|10924.3|10923.6|10925.5|10924.6|10924|10923.1|129
1620100200000|2021-05-04 03:50:00|10924.4|10923.7|10925.7|10924.7|10925.7|10924.7|10924.3|10923.5|100
1620100500000|2021-05-04 03:55:00|10925.6|10924.6|10926|10925.3|10926.2|10925.4|10925.4|10924.6|96
1620100800000|2021-05-04 04:00:00|10926.1|10925.4|10929.7|10928.7|10930.2|10929.3|10926|10925.2|173
1620101100000|2021-05-04 04:05:00|10929.5|10928.5|10929.2|10928.2|10929.7|10928.9|10929|10928.2|78
1620101400000|2021-05-04 04:10:00|10929.1|10928.4|10927.5|10926.8|10929.5|10928.6|10927.1|10926.2|94
1620101700000|2021-05-04 04:15:00|10927.3|10926.6|10928.5|10927.8|10929|10928.3|10927.1|10926.3|97
1620102000000|2021-05-04 04:20:00|10928.4|10927.7|10927.6|10926.9|10928.8|10927.9|10927.6|10926.8|101
1620102300000|2021-05-04 04:25:00|10927.4|10926.4|10927.7|10926.7|10927.9|10926.9|10926.9|10925.9|65
1620102600000|2021-05-04 04:30:00|10927.6|10926.6|10927.4|10926.4|10927.9|10926.9|10926.4|10925.4|253
1620102900000|2021-05-04 04:35:00|10927.3|10926.3|10928|10927|10928.9|10928|10927|10926|132
1620103200000|2021-05-04 04:40:00|10928.1|10927.1|10927.6|10926.6|10928.1|10927.1|10926.9|10926|97
1620103500000|2021-05-04 04:45:00|10927.5|10926.5|10926.5|10925.5|10927.9|10927.1|10926.2|10925.4|150
1620103800000|2021-05-04 04:50:00|10926.4|10925.4|10927.5|10926.5|10927.8|10926.9|10926.2|10925.4|100
1620104100000|2021-05-04 04:55:00|10927.4|10926.7|10928.9|10927.9|10929.4|10928.5|10927.1|10926.1|96
1620104400000|2021-05-04 05:00:00|10929|10928|10928|10927|10929|10928|10926.9|10925.9|96
1620104700000|2021-05-04 05:05:00|10927.9|10927.2|10928.9|10927.9|10929.5|10928.6|10927.9|10927|144
1620105000000|2021-05-04 05:10:00|10929.1|10928.1|10930|10929.3|10930.5|10929.8|10928.8|10927.9|116
1620105300000|2021-05-04 05:15:00|10929.9|10929.2|10930.1|10929.1|10930.7|10929.8|10929.7|10928.7|113
1620105600000|2021-05-04 05:20:00|10929.9|10929.2|10930.4|10929.4|10931.2|10930.2|10929.5|10928.7|136
1620105900000|2021-05-04 05:25:00|10930.3|10929.6|10935.5|10934.5|10936|10935|10930.3|10929.4|231
1620106200000|2021-05-04 05:30:00|10935.4|10934.4|10935.3|10934.6|10935.6|10934.7|10933.9|10933|237
1620106500000|2021-05-04 05:35:00|10935.2|10934.3|10932.7|10931.7|10935.2|10934.3|10932.7|10931.7|104
1620106800000|2021-05-04 05:40:00|10932.8|10931.8|10932.9|10931.9|10934.1|10933.4|10932.5|10931.5|138
1620107100000|2021-05-04 05:45:00|10933|10932|10932.5|10931.8|10934.4|10933.4|10932.5|10931.5|123
1620107400000|2021-05-04 05:50:00|10932.8|10931.7|10931.7|10930.7|10933.5|10932.7|10931.6|10930.6|94
1620107700000|2021-05-04 05:55:00|10931.6|10930.6|10930.9|10929.9|10932.1|10931.2|10930.2|10929.2|185
1620108000000|2021-05-04 06:00:00|10930.7|10930|10930.3|10929.3|10931.6|10930.9|10929.3|10928.4|234
1620108300000|2021-05-04 06:05:00|10930.5|10929.5|10933.9|10932.9|10933.9|10933|10929.8|10928.8|160
1620108600000|2021-05-04 06:10:00|10934|10933|10934.2|10933.2|10935.5|10934.7|10933.3|10932.3|245
1620108900000|2021-05-04 06:15:00|10934.3|10933.3|10933.1|10932.1|10934.9|10934|10932.7|10931.7|151
1620109200000|2021-05-04 06:20:00|10933|10932|10933.5|10932.8|10933.5|10932.8|10931.7|10930.8|209
1620109500000|2021-05-04 06:25:00|10933.4|10932.7|10933.6|10932.6|10934.1|10933.3|10932.7|10931.9|144
1620109800000|2021-05-04 06:30:00|10933.7|10932.7|10934.6|10933.9|10936.2|10935.3|10933.7|10932.7|247
1620110100000|2021-05-04 06:35:00|10934.7|10933.7|10935.3|10934.6|10936|10935.1|10934.1|10933.2|148
1620110400000|2021-05-04 06:40:00|10935.2|10934.5|10935.9|10934.9|10935.9|10935|10933.2|10932.3|171
1620110700000|2021-05-04 06:45:00|10935.8|10935.1|10938.1|10937.4|10938.8|10938|10935.3|10934.5|184
1620111000000|2021-05-04 06:50:00|10937.9|10937.2|10936.1|10935.4|10939|10938.2|10935.7|10934.9|221
1620111300000|2021-05-04 06:55:00|10936.2|10935.5|10938|10937.3|10938.8|10937.9|10936.2|10935.5|227
1620111600000|2021-05-04 07:00:00|10938.1|10937.1|10941|10940|10941.6|10940.9|10936.7|10935.7|339
1620111900000|2021-05-04 07:05:00|10940.9|10939.9|10942.1|10941.4|10944.2|10943.5|10940.9|10939.9|414
1620112200000|2021-05-04 07:10:00|10942|10941.3|10943.5|10942.8|10943.7|10942.9|10941.7|10940.7|298
1620112500000|2021-05-04 07:15:00|10943.4|10942.7|10944.5|10943.5|10946.3|10945.3|10943.3|10942.6|367
1620112800000|2021-05-04 07:20:00|10944.3|10943.6|10945.2|10944.5|10945.7|10944.8|10943.6|10942.6|251
1620113100000|2021-05-04 07:25:00|10945.3|10944.6|10946.6|10945.6|10948|10947.3|10945.3|10944.5|389
1620113400000|2021-05-04 07:30:00|10946.5|10945.5|10945|10944.3|10947.4|10946.6|10944.9|10944|308
1620113700000|2021-05-04 07:35:00|10944.9|10944.2|10947.3|10946.6|10948.6|10947.8|10944.8|10944.1|290
1620114000000|2021-05-04 07:40:00|10947.6|10946.9|10945.3|10944.6|10949.3|10948.4|10944.8|10944.1|329
1620114300000|2021-05-04 07:45:00|10945.4|10944.7|10943.7|10942.7|10946.4|10945.4|10943.3|10942.5|278
1620114600000|2021-05-04 07:50:00|10943.6|10942.6|10944.5|10943.5|10945.6|10944.8|10943.3|10942.5|230
1620114900000|2021-05-04 07:55:00|10944.4|10943.4|10940.9|10940.2|10944.6|10943.7|10939.4|10938.5|320
1620115200000|2021-05-04 08:00:00|10940.7|10940|10936.9|10936.2|10940.9|10940.2|10936.5|10935.6|340
1620115500000|2021-05-04 08:05:00|10936.8|10936.1|10937.9|10937.2|10939.1|10938.2|10934.6|10933.9|271
1620115800000|2021-05-04 08:10:00|10938|10937|10934.7|10933.7|10938.1|10937.4|10933|10932.3|273
1620116100000|2021-05-04 08:15:00|10934.8|10933.8|10934.2|10933.2|10935.7|10934.7|10932.5|10931.7|302
1620116400000|2021-05-04 08:20:00|10934|10933.5|10933.3|10932.3|10934.7|10933.7|10932.3|10931.6|327
1620116700000|2021-05-04 08:25:00|10933.2|10932.2|10934.8|10934.1|10935.3|10934.5|10932.3|10931.5|218
1620117000000|2021-05-04 08:30:00|10934.7|10934|10935.7|10935|10937.5|10936.7|10934|10933|270
1620117300000|2021-05-04 08:35:00|10935.6|10934.9|10934.9|10933.9|10937.5|10936.7|10934.4|10933.5|330
1620117600000|2021-05-04 08:40:00|10935|10934|10933.3|10932.3|10935.6|10934.7|10932.4|10931.5|286
1620117900000|2021-05-04 08:45:00|10933.2|10932.5|10934.9|10934.2|10936.1|10935.3|10932.7|10931.7|243
1620118200000|2021-05-04 08:50:00|10935|10934|10939.5|10938.5|10940.2|10939.4|10934.6|10933.9|318
1620118500000|2021-05-04 08:55:00|10939.7|10939|10942.7|10941.7|10943.1|10942.3|10939.1|10938.2|342
1620118800000|2021-05-04 09:00:00|10942.4|10941.5|10942.8|10941.8|10943.9|10943|10941.5|10940.7|349
1620119100000|2021-05-04 09:05:00|10942.9|10941.9|10937.9|10937.2|10943.6|10942.9|10937.3|10936.6|316
1620119400000|2021-05-04 09:10:00|10938.1|10937.1|10940.9|10940.2|10941.2|10940.5|10937.2|10936.4|247
1620119700000|2021-05-04 09:15:00|10941|10940.3|10940.6|10939.6|10941.3|10940.6|10939|10938.2|262
1620120000000|2021-05-04 09:20:00|10940.9|10940.2|10942.6|10941.6|10942.6|10941.8|10940.7|10940|245
1620120300000|2021-05-04 09:25:00|10942.5|10941.8|10941.1|10940.4|10942.5|10941.8|10940.8|10940|262
1620120600000|2021-05-04 09:30:00|10941.2|10940.2|10937.9|10937.2|10941.7|10940.9|10937.9|10937.2|264
1620120900000|2021-05-04 09:35:00|10937.8|10937.1|10937.8|10937.1|10938.6|10937.9|10935.4|10934.6|401
1620121200000|2021-05-04 09:40:00|10937.6|10936.9|10937.8|10936.8|10939.8|10938.9|10936.9|10936.1|276
1620121500000|2021-05-04 09:45:00|10937.9|10936.9|10938.9|10938.2|10940|10939.1|10937|10936.3|277
1620121800000|2021-05-04 09:50:00|10938.7|10937.9|10940.8|10939.8|10941.9|10941|10938.4|10937.5|261
1620122100000|2021-05-04 09:55:00|10940.5|10939.7|10942|10941.3|10943.6|10942.9|10940.3|10939.5|283
1620122400000|2021-05-04 10:00:00|10941.9|10941.2|10945.6|10944.9|10946|10945.2|10941.7|10941|303
1620122700000|2021-05-04 10:05:00|10945.8|10945.1|10943.9|10943.2|10947.7|10946.8|10943.7|10943|306
1620123000000|2021-05-04 10:10:00|10944|10943.3|10946.4|10945.4|10946.4|10945.7|10943.1|10942.4|248
1620123300000|2021-05-04 10:15:00|10946.5|10945.5|10946.3|10945.6|10948.4|10947.6|10946|10945.2|322
1620123600000|2021-05-04 10:20:00|10946.2|10945.5|10946.4|10945.7|10946.5|10945.8|10943.9|10943|302
1620123900000|2021-05-04 10:25:00|10946|10945.3|10946.6|10945.9|10947.3|10946.6|10945.1|10944.2|304
1620124200000|2021-05-04 10:30:00|10946.7|10946|10942.5|10941.8|10947.4|10946.5|10941.3|10940.6|354
1620124500000|2021-05-04 10:35:00|10942.4|10941.7|10942.7|10942|10944.8|10943.9|10942.2|10941.4|321
1620124800000|2021-05-04 10:40:00|10942.8|10942.1|10939.8|10939.1|10942.9|10942.1|10938.2|10937.5|337
1620125100000|2021-05-04 10:45:00|10940|10939.3|10940.4|10939.7|10941.9|10941.2|10939.8|10939|247
1620125400000|2021-05-04 10:50:00|10940.5|10939.8|10942.3|10941.6|10942.4|10941.7|10940.3|10939.6|170
1620125700000|2021-05-04 10:55:00|10942.4|10941.4|10943.5|10942.5|10943.6|10942.9|10942.2|10941.4|296
1620126000000|2021-05-04 11:00:00|10943.6|10942.8|10944.1|10943.4|10945.8|10945|10943.3|10942.6|296
1620126300000|2021-05-04 11:05:00|10944.2|10943.2|10944.3|10943.3|10944.9|10944.1|10942.7|10942|213
1620126600000|2021-05-04 11:10:00|10943.9|10943.2|10942.7|10941.7|10946.7|10945.9|10941.5|10940.8|266
1620126900000|2021-05-04 11:15:00|10942.8|10941.8|10943.2|10942.5|10943.8|10943|10942.3|10941.4|211
1620127200000|2021-05-04 11:20:00|10943.3|10942.6|10943.7|10943|10943.8|10943.1|10942.2|10941.5|206
1620127500000|2021-05-04 11:25:00|10943.8|10943.1|10945.3|10944.3|10945.5|10944.6|10943.5|10942.5|250
1620127800000|2021-05-04 11:30:00|10945.2|10944.2|10941.6|10940.9|10946.1|10945.4|10941.5|10940.8|243
1620128100000|2021-05-04 11:35:00|10941.7|10941|10937.8|10937.1|10943|10942.3|10937.8|10937.1|265
1620128400000|2021-05-04 11:40:00|10937.7|10937|10927.3|10926.3|10937.7|10937|10915.9|10914.9|1273
1620128700000|2021-05-04 11:45:00|10927|10926.2|10929.5|10928.8|10930.6|10929.9|10922|10921|917
1620129000000|2021-05-04 11:50:00|10929.3|10928.6|10930.2|10929.5|10932.7|10931.9|10928.4|10927.7|624
1620129300000|2021-05-04 11:55:00|10930.4|10929.7|10930|10929.3|10932.4|10931.7|10928.4|10927.7|545
1620129600000|2021-05-04 12:00:00|10930.1|10929.4|10927|10926.3|10931|10930.3|10924.5|10923.8|641
1620129900000|2021-05-04 12:05:00|10927.3|10926.6|10926.6|10925.6|10927.3|10926.6|10924.6|10923.9|557
1620130200000|2021-05-04 12:10:00|10926.7|10925.7|10920|10919.3|10927.1|10926.4|10919.6|10918.9|657
1620130500000|2021-05-04 12:15:00|10920.1|10919.4|10918.6|10917.9|10920.3|10919.5|10916.6|10915.9|515
1620130800000|2021-05-04 12:20:00|10918.7|10918|10916.8|10916.1|10920.4|10919.7|10916.8|10916.1|554
1620131100000|2021-05-04 12:25:00|10916.9|10916.2|10915.7|10914.7|10916.9|10916.2|10911.2|10910.5|641
1620131400000|2021-05-04 12:30:00|10915.4|10914.8|10917.6|10916.9|10920|10919.1|10913.7|10912.8|621
1620131700000|2021-05-04 12:35:00|10917.5|10916.8|10910.5|10909.8|10918.1|10917.3|10909.6|10908.9|441
1620132000000|2021-05-04 12:40:00|10910.4|10909.7|10909.8|10909.1|10910.8|10910|10907.1|10906.4|598
1620132300000|2021-05-04 12:45:00|10909.9|10909.2|10911.5|10910.8|10912.7|10912|10908.4|10907.7|486
1620132600000|2021-05-04 12:50:00|10911.6|10910.9|10908.1|10907.4|10913.3|10912.4|10908.1|10907.4|521
1620132900000|2021-05-04 12:55:00|10908|10907.3|10909.8|10909.1|10912.1|10911.4|10907.4|10906.6|555
1620133200000|2021-05-04 13:00:00|10909.7|10909|10907|10906.3|10910.3|10909.6|10904.6|10903.9|567
1620133500000|2021-05-04 13:05:00|10907.1|10906.4|10908.3|10907.6|10911.3|10910.6|10906.6|10905.9|514
1620133800000|2021-05-04 13:10:00|10907.9|10907.2|10910.4|10909.7|10911.5|10910.8|10907.9|10907.1|513
1620134100000|2021-05-04 13:15:00|10910.3|10909.6|10911|10910.3|10912.3|10911.3|10909.3|10908.6|433
1620134400000|2021-05-04 13:20:00|10910.9|10910.2|10916|10915.3|10916.5|10915.7|10908.7|10908|421
1620134700000|2021-05-04 13:25:00|10916.1|10915.4|10919.3|10918.3|10919.4|10918.7|10913.9|10913.2|398
1620135000000|2021-05-04 13:30:00|10919.2|10918.2|10916.7|10916|10919.8|10918.9|10916.4|10915.7|415
1620135300000|2021-05-04 13:35:00|10916.6|10915.9|10922.2|10921.5|10922.8|10922|10916.5|10915.8|441
1620135600000|2021-05-04 13:40:00|10922.1|10921.4|10917.8|10917.1|10922.7|10922|10917.8|10917.1|334
1620135900000|2021-05-04 13:45:00|10917.5|10916.8|10912|10911|10917.9|10917.2|10910.2|10909.5|475
1620136200000|2021-05-04 13:50:00|10911.9|10911.2|10910.8|10910.1|10911.9|10911.2|10907.5|10906.8|505
1620136500000|2021-05-04 13:55:00|10910.9|10910.2|10913.4|10912.4|10913.7|10912.7|10908.1|10907.2|489
1620136800000|2021-05-04 14:00:00|10913.3|10912.3|10914.9|10914.2|10921.2|10920.3|10913.1|10912.3|771
1620137100000|2021-05-04 14:05:00|10914.8|10914.1|10915.2|10914.5|10915.3|10914.6|10910.7|10910|721
1620137400000|2021-05-04 14:10:00|10915.1|10914.4|10913|10912.3|10918.3|10917.3|10912.9|10912|645
1620137700000|2021-05-04 14:15:00|10913.2|10912.2|10921|10920.3|10923.1|10922.2|10911.6|10910.9|730
1620138000000|2021-05-04 14:20:00|10920.9|10920.2|10924.9|10924.2|10925.9|10925.2|10917.5|10916.8|627
1620138300000|2021-05-04 14:25:00|10924.7|10924|10919.5|10918.8|10925.1|10924.4|10919.3|10918.6|635
1620138600000|2021-05-04 14:30:00|10919.7|10918.7|10922.5|10921.5|10924.5|10923.7|10919.5|10918.7|597
1620138900000|2021-05-04 14:35:00|10922.4|10921.7|10927.5|10926.8|10928.6|10927.9|10922|10921.3|515
1620139200000|2021-05-04 14:40:00|10927.4|10926.7|10927.9|10927.2|10931.2|10930.4|10925.5|10924.8|565
1620139500000|2021-05-04 14:45:00|10927.8|10927.1|10927|10926.3|10928.9|10928.2|10923.9|10923.1|606
1620139800000|2021-05-04 14:50:00|10927.1|10926.4|10924.3|10923.6|10928.2|10927.5|10921.6|10920.9|482
1620140100000|2021-05-04 14:55:00|10924.1|10923.4|10920.1|10919.4|10925.2|10924.5|10919|10918.3|692
1620140400000|2021-05-04 15:00:00|10919.8|10919.1|10922.1|10921.4|10924.8|10924|10918.2|10917.5|547
1620140700000|2021-05-04 15:05:00|10922.2|10921.5|10921.1|10920.4|10923.1|10922.4|10920.3|10919.6|294
1620141000000|2021-05-04 15:10:00|10921|10920.3|10934.3|10933.3|10943.1|10942.1|10919.1|10918.2|1255
1620141300000|2021-05-04 15:15:00|10934.4|10933.4|10929.4|10928.4|10937.8|10937.1|10925.9|10925|994
1620141600000|2021-05-04 15:20:00|10929.5|10928.7|10935.5|10934.8|10936.4|10935.6|10928.8|10927.9|757
1620141900000|2021-05-04 15:25:00|10935.6|10934.6|10933.9|10932.9|10937.7|10936.8|10932.7|10931.7|693
1620142200000|2021-05-04 15:30:00|10933.6|10933.1|10932.6|10931.9|10935.9|10935|10930.5|10929.7|714
1620142500000|2021-05-04 15:35:00|10932.4|10931.7|10933.3|10932.6|10935.1|10934.3|10932.4|10931.5|440
1620142800000|2021-05-04 15:40:00|10933.4|10932.7|10932.8|10931.8|10934.5|10933.7|10929.4|10928.6|527
1620143100000|2021-05-04 15:45:00|10932.9|10931.9|10936.4|10935.7|10937.9|10937.2|10931.2|10930.4|536
1620143400000|2021-05-04 15:50:00|10936.3|10935.6|10934.1|10933.4|10936.4|10935.6|10933|10932.3|534
1620143700000|2021-05-04 15:55:00|10934|10933.3|10935.3|10934.3|10937.6|10936.9|10934|10933.1|450
1620144000000|2021-05-04 16:00:00|10935.2|10934.5|10932.9|10932.2|10938.5|10937.6|10932.5|10931.8|509
1620144300000|2021-05-04 16:05:00|10933|10932.3|10933.9|10933.2|10936|10935.3|10932.2|10931.4|518
1620144600000|2021-05-04 16:10:00|10933.8|10933.1|10932.3|10931.6|10934.4|10933.5|10929.9|10929|476
1620144900000|2021-05-04 16:15:00|10932.6|10931.5|10934.3|10933.3|10935.1|10934.3|10931.6|10930.9|467
1620145200000|2021-05-04 16:20:00|10934.4|10933.4|10935|10934.3|10935.5|10934.8|10933|10932.1|402
1620145500000|2021-05-04 16:25:00|10934.6|10933.9|10933.6|10932.9|10934.8|10933.9|10931.9|10931.1|258
1620145800000|2021-05-04 16:30:00|10933.4|10932.7|10935.6|10934.6|10935.8|10934.9|10933.2|10932.4|327
1620146100000|2021-05-04 16:35:00|10935.3|10934.4|10934.4|10933.7|10937.6|10936.7|10934.4|10933.5|394
1620146400000|2021-05-04 16:40:00|10934.5|10933.8|10931.4|10930.7|10934.6|10933.8|10931.2|10930.3|297
1620146700000|2021-05-04 16:45:00|10931.5|10930.8|10927.3|10926.3|10931.6|10930.8|10926.9|10926.1|355
1620147000000|2021-05-04 16:50:00|10927.2|10926.2|10927.3|10926.3|10928.6|10927.8|10926.2|10925.4|338
1620147300000|2021-05-04 16:55:00|10927.4|10926.4|10928.5|10927.5|10928.7|10927.9|10925.6|10924.8|412
1620147600000|2021-05-04 17:00:00|10928.6|10927.8|10927.1|10926.4|10929|10928.3|10927.1|10926.2|385
1620147900000|2021-05-04 17:05:00|10926.8|10926.1|10924.9|10923.9|10927.5|10926.7|10924.8|10923.8|284
1620148200000|2021-05-04 17:10:00|10924.8|10923.8|10925.5|10924.5|10925.5|10924.8|10924.1|10923.3|190
1620148500000|2021-05-04 17:15:00|10925.4|10924.7|10925.9|10925.2|10926.3|10925.6|10924.6|10923.7|207
1620148800000|2021-05-04 17:20:00|10925.8|10925.1|10928.4|10927.7|10928.6|10927.8|10925.5|10924.6|268
1620149100000|2021-05-04 17:25:00|10928.5|10927.8|10929|10928.3|10930.3|10929.3|10927.7|10926.9|266
1620149400000|2021-05-04 17:30:00|10929.1|10928.4|10928.5|10927.8|10930|10929.1|10928|10927.2|262
1620149700000|2021-05-04 17:35:00|10928.6|10927.9|10929.3|10928.6|10929.9|10929|10928.4|10927.7|249
1620150000000|2021-05-04 17:40:00|10929.1|10928.4|10929.7|10928.7|10930.4|10929.7|10928.1|10927.4|223
1620150300000|2021-05-04 17:45:00|10929.2|10928.5|10926.8|10925.8|10929.8|10928.9|10922.8|10921.8|499
1620150600000|2021-05-04 17:50:00|10926.9|10926.2|10927.4|10926.4|10928.1|10927.2|10926.2|10925.3|376
1620150900000|2021-05-04 17:55:00|10927.5|10926.8|10927.2|10926.5|10929.2|10928.3|10926.4|10925.7|286
1620151200000|2021-05-04 18:00:00|10927.1|10926.4|10926.8|10925.8|10927.2|10926.5|10925.3|10924.4|298
1620151500000|2021-05-04 18:05:00|10926.7|10925.7|10925.2|10924.5|10926.7|10925.8|10924.3|10923.4|280
1620151800000|2021-05-04 18:10:00|10925.1|10924.4|10925.2|10924.5|10925.3|10924.6|10923.4|10922.7|242
1620152100000|2021-05-04 18:15:00|10925.1|10924.4|10925.6|10924.9|10926|10925.3|10924.9|10924.2|233
1620152400000|2021-05-04 18:20:00|10925.5|10924.8|10926.6|10925.9|10927.4|10926.5|10925.3|10924.5|167
1620152700000|2021-05-04 18:25:00|10926.7|10926|10926.8|10926.1|10927.6|10926.9|10925.8|10925.1|177
1620153000000|2021-05-04 18:30:00|10926.9|10926.2|10926.4|10925.7|10927.3|10926.5|10925.3|10924.6|213
1620153300000|2021-05-04 18:35:00|10926.6|10925.6|10926.8|10926.1|10927.3|10926.5|10926.2|10925.4|156
1620153600000|2021-05-04 18:40:00|10926.6|10925.9|10927.5|10926.8|10928.2|10927.5|10926.4|10925.6|168
1620153900000|2021-05-04 18:45:00|10927.6|10926.9|10928.3|10927.6|10929.3|10928.6|10927.5|10926.8|199
1620154200000|2021-05-04 18:50:00|10928.2|10927.5|10927.8|10927.1|10929.5|10928.8|10926.7|10926|223
1620154500000|2021-05-04 18:55:00|10927.9|10927.2|10930.8|10930.1|10930.8|10930.1|10926.2|10925.5|242
1620154800000|2021-05-04 19:00:00|10931.3|10930.3|10930.9|10930.2|10931.8|10931.1|10930.1|10929.2|270
1620155100000|2021-05-04 19:05:00|10931.2|10930.5|10932.2|10931.2|10933.9|10933.2|10931|10930.2|245
1620155400000|2021-05-04 19:10:00|10932.1|10931.5|10931.3|10930.6|10933.4|10932.7|10931.1|10930.3|235
1620155700000|2021-05-04 19:15:00|10931.6|10930.9|10931.8|10931.1|10932.6|10931.9|10930.9|10930|184
1620156000000|2021-05-04 19:20:00|10931.7|10931|10932.5|10931.8|10932.8|10931.9|10931.1|10930.3|115
1620156300000|2021-05-04 19:25:00|10932.7|10932|10933.2|10932.2|10933.5|10932.7|10932.2|10931.4|171
1620156600000|2021-05-04 19:30:00|10932.8|10932.1|10933.1|10932.4|10934.3|10933.6|10932.8|10931.9|189
1620156900000|2021-05-04 19:35:00|10933|10932.3|10932.4|10931.7|10933.4|10932.7|10932.4|10931.5|138
1620157200000|2021-05-04 19:40:00|10932.3|10931.6|10932.5|10931.8|10933.2|10932.4|10931.6|10930.8|157
1620157500000|2021-05-04 19:45:00|10932.4|10931.7|10931.2|10930.5|10932.6|10931.8|10931|10930.3|209
1620157800000|2021-05-04 19:50:00|10931.3|10930.6|10931|10930.3|10932.6|10931.8|10930.4|10929.7|176
1620158100000|2021-05-04 19:55:00|10930.6|10929.9|10930.7|10929.7|10931.3|10930.4|10928.9|10928.1|299
1620158400000|2021-05-04 20:00:00|10930.8|10930.1|10928.8|10928.1|10931.5|10930.8|10927.4|10926.5|292
1620158700000|2021-05-04 20:05:00|10928.9|10927.9|10927.8|10926.8|10929.7|10928.8|10927.7|10926.7|208
1620159000000|2021-05-04 20:10:00|10927.7|10926.7|10928.1|10927.4|10928.2|10927.5|10927.1|10926.2|130
1620159300000|2021-05-04 20:15:00|10927.9|10927.2|10928.4|10927.4|10929.1|10928.1|10927.9|10926.9|96
1620159600000|2021-05-04 20:20:00|10928.5|10927.5|10928.4|10927.7|10929|10928|10928.2|10927.3|90
1620159900000|2021-05-04 20:25:00|10928.5|10927.8|10928.8|10927.8|10928.8|10928|10928.2|10927.4|75
1620160200000|2021-05-04 20:30:00|10928.6|10927.9|10929.1|10928.4|10929.6|10928.6|10928.1|10927.4|120
1620160500000|2021-05-04 20:35:00|10929.2|10928.5|10929.2|10928.5|10929.8|10928.9|10928.9|10928.1|86
1620160800000|2021-05-04 20:40:00|10929.3|10928.6|10930.5|10929.5|10930.7|10929.9|10928.9|10928|111
1620161100000|2021-05-04 20:45:00|10930.6|10929.6|10930.9|10929.9|10931.2|10930.2|10929.6|10928.6|156
1620161400000|2021-05-04 20:50:00|10931|10930|10929.7|10928.7|10931|10930|10929.5|10928.5|276
1620161700000|2021-05-04 20:55:00|10929.6|10928.6|10934.7|10930.4|10936.3|10930.4|10929.3|10928.3|158
1620162000000|2021-05-04 21:00:00|10935.1|10929.9|10940.6|10934.6|10940.6|10934.6|10935.1|10929.9|40
1620162300000|2021-05-04 21:05:00|10941.3|10935.3|10937|10931|10941.3|10935.3|10936.5|10930.5|286
1620162600000|2021-05-04 21:10:00|10937.1|10931.1|10937.7|10931.7|10938.7|10932.7|10936.1|10930.1|185
1620162900000|2021-05-04 21:15:00|10938.2|10932.2|10936.5|10930.5|10938.2|10932.2|10934.7|10929.4|201
1620163200000|2021-05-04 21:20:00|10936.2|10930.2|10935.8|10929.8|10936.8|10930.8|10935.3|10929.3|138
1620163500000|2021-05-04 21:25:00|10935.7|10929.7|10936.8|10930.8|10938.1|10932.1|10935.5|10929.5|143
1620163800000|2021-05-04 21:30:00|10936.7|10930.7|10935.3|10931.3|10938|10932.6|10934.7|10929.9|180
1620164100000|2021-05-04 21:35:00|10935.5|10931.2|10937.5|10931.5|10938.8|10932.8|10934.4|10930.8|149
1620164400000|2021-05-04 21:40:00|10937.7|10931.7|10935.7|10929.7|10938|10932.3|10933.9|10929.1|205
1620164700000|2021-05-04 21:45:00|10934.9|10929.5|10935.9|10929.9|10936.3|10930.3|10933.1|10928.8|242
1620165000000|2021-05-04 21:50:00|10935.3|10929.3|10935.5|10929.6|10937|10931|10933.3|10928.8|410
1620165300000|2021-05-04 21:55:00|10935.9|10929.5|10934|10928.7|10935.9|10930.8|10932.6|10928.3|797
1620165600000|2021-05-04 22:00:00|10933.8|10928.5|10930.4|10928.9|10933.8|10929.3|10929.8|10925.8|899
1620165900000|2021-05-04 22:05:00|10930.2|10929.2|10930.4|10929.4|10930.5|10929.5|10929.9|10928.9|157
1620166200000|2021-05-04 22:10:00|10930.5|10929.5|10930.3|10929.3|10930.6|10929.7|10930.3|10929.3|88
1620166500000|2021-05-04 22:15:00|10930.4|10929.4|10930.4|10929.4|10930.6|10929.6|10930.1|10929.2|111
1620166800000|2021-05-04 22:20:00|10930.5|10929.5|10930.4|10929.4|10930.7|10929.7|10930.2|10929.3|65
1620167100000|2021-05-04 22:25:00|10930.5|10929.5|10932.1|10931.1|10932.1|10931.1|10930.4|10929.4|102
1620167400000|2021-05-04 22:30:00|10931.8|10930.8|10931.4|10930.4|10932|10931|10931.1|10930.1|124
1620167700000|2021-05-04 22:35:00|10931.3|10930.3|10932.5|10931.5|10932.7|10931.7|10931.1|10930.1|104
1620168000000|2021-05-04 22:40:00|10932.4|10931.4|10932.3|10931.3|10933.1|10932.1|10932.2|10931.2|117
1620168300000|2021-05-04 22:45:00|10932.2|10931.2|10930.8|10929.8|10932.3|10931.3|10930.6|10929.6|161
1620168600000|2021-05-04 22:50:00|10930.6|10929.9|10931.3|10930.3|10931.8|10930.8|10930.6|10929.8|111
1620168900000|2021-05-04 22:55:00|10931.4|10930.4|10931.5|10930.5|10932.2|10931.2|10931.2|10930.3|82
1620169200000|2021-05-04 23:00:00|10931.4|10930.4|10931.3|10930.3|10931.6|10930.7|10930.8|10929.9|144
1620169500000|2021-05-04 23:05:00|10931.2|10930.2|10931.7|10930.7|10931.9|10931.1|10931.2|10930.2|71
1620169800000|2021-05-04 23:10:00|10931.6|10930.6|10932.7|10931.7|10933.4|10932.5|10931.6|10930.6|85
1620170100000|2021-05-04 23:15:00|10932.5|10931.5|10932.7|10931.7|10933.2|10932.4|10931.4|10930.4|126
1620170400000|2021-05-04 23:20:00|10932.8|10932.1|10933.4|10932.4|10934|10933.1|10932.8|10932|130
1620170700000|2021-05-04 23:25:00|10933.3|10932.3|10933.7|10932.7|10933.7|10932.8|10932|10931.3|113
1620171000000|2021-05-04 23:30:00|10933.5|10932.5|10933.4|10932.4|10934.1|10933.1|10933.4|10932.4|98
1620171300000|2021-05-04 23:35:00|10933.5|10932.5|10931.4|10930.7|10933.5|10932.6|10931.4|10930.7|112
1620171600000|2021-05-04 23:40:00|10931.5|10930.5|10932|10931.3|10932.5|10931.7|10931.3|10930.3|113
1620171900000|2021-05-04 23:45:00|10932.3|10931.2|10932.8|10932.1|10933.7|10932.7|10931.9|10931|89
1620172200000|2021-05-04 23:50:00|10932.9|10931.9|10933.3|10932.6|10934|10933.1|10932.7|10931.9|65
1620172500000|2021-05-04 23:55:00|10933.2|10932.5|10933.8|10932.8|10934.4|10933.4|10933.2|10932.4|53
1620172800000|2021-05-05 00:00:00|10933.9|10932.9|10931.5|10930.5|10933.9|10932.9|10930.7|10929.7|135
1620173100000|2021-05-05 00:05:00|10931.7|10930.7|10935.2|10934.2|10935.8|10935|10931.5|10930.5|165
1620173400000|2021-05-05 00:10:00|10935.3|10934.3|10937|10936|10937.3|10936.3|10934.6|10933.6|132
1620173700000|2021-05-05 00:15:00|10936.9|10935.9|10935.7|10934.7|10937|10936.1|10935.4|10934.6|124
1620174000000|2021-05-05 00:20:00|10935.5|10934.8|10937|10936|10937.1|10936.3|10935|10934.1|187
1620174300000|2021-05-05 00:25:00|10937.1|10936.1|10937.5|10936.5|10938.2|10937.4|10936.9|10935.9|171
1620174600000|2021-05-05 00:30:00|10937.4|10936.4|10936.1|10935.4|10937.4|10936.4|10935.3|10934.5|113
1620174900000|2021-05-05 00:35:00|10936.5|10935.8|10936.1|10935.1|10937.7|10936.8|10935.8|10935|172
1620175200000|2021-05-05 00:40:00|10936.2|10935.2|10935.4|10934.4|10936.2|10935.3|10934.6|10933.6|210
1620175500000|2021-05-05 00:45:00|10935.3|10934.3|10934.5|10933.5|10935.5|10934.6|10933.1|10932.1|157
1620175800000|2021-05-05 00:50:00|10934.4|10933.4|10935.6|10934.6|10937|10936.3|10934.4|10933.4|234
1620176100000|2021-05-05 00:55:00|10935.5|10934.5|10933.7|10932.7|10935.5|10934.5|10933|10932.2|173
1620176400000|2021-05-05 01:00:00|10933.8|10932.8|10934.8|10933.8|10934.8|10933.9|10933.2|10932.2|161
1620176700000|2021-05-05 01:05:00|10934.7|10933.7|10935.5|10934.5|10936|10935.1|10934.5|10933.7|161
1620177000000|2021-05-05 01:10:00|10935.7|10934.7|10934.3|10933.3|10936.2|10935.4|10933.6|10932.8|201
1620177300000|2021-05-05 01:15:00|10934|10933|10934|10933|10934.6|10933.9|10933.7|10932.7|149
1620177600000|2021-05-05 01:20:00|10934.1|10933.1|10934.4|10933.7|10934.7|10933.9|10933.6|10932.8|104
1620177900000|2021-05-05 01:25:00|10934.6|10933.9|10934.9|10933.9|10935.4|10934.6|10933.9|10933.1|120
1620178200000|2021-05-05 01:30:00|10934.7|10934|10935.9|10934.9|10936.2|10935.3|10934.3|10933.3|147
1620178500000|2021-05-05 01:35:00|10936|10935|10935.7|10935|10936|10935|10934.5|10933.7|106
1620178800000|2021-05-05 01:40:00|10935.9|10934.9|10934.8|10933.8|10935.9|10935|10934.1|10933.2|107
1620179100000|2021-05-05 01:45:00|10934.7|10933.7|10934.5|10933.5|10936|10935.1|10934.1|10933.2|306
1620179400000|2021-05-05 01:50:00|10934.6|10933.6|10934.5|10933.5|10935.5|10934.7|10934.2|10933.2|323
1620179700000|2021-05-05 01:55:00|10934.6|10933.6|10933.4|10932.4|10935.1|10934.2|10933.2|10932.2|235
1620180000000|2021-05-05 02:00:00|10933.3|10932.3|10932.4|10931.4|10933.8|10932.8|10931.9|10931.1|207
1620180300000|2021-05-05 02:05:00|10932.3|10931.3|10933.9|10932.9|10934.4|10933.4|10932.3|10931.3|178
1620180600000|2021-05-05 02:10:00|10933.8|10932.8|10933.6|10932.6|10934.8|10933.9|10933|10932.2|312
1620180900000|2021-05-05 02:15:00|10933.7|10932.7|10933.4|10932.4|10933.9|10932.9|10932.3|10931.3|253
1620181200000|2021-05-05 02:20:00|10933.5|10932.5|10932.8|10931.8|10933.6|10932.6|10932.4|10931.4|229
1620181500000|2021-05-05 02:25:00|10932.7|10931.7|10928.1|10927.1|10932.8|10931.9|10928|10927|309
1620181800000|2021-05-05 02:30:00|10928|10927|10922.7|10921.7|10928.1|10927.1|10921.1|10920.1|425
1620182100000|2021-05-05 02:35:00|10922.6|10921.6|10923.7|10922.7|10924|10923|10922.4|10921.5|278
1620182400000|2021-05-05 02:40:00|10923.6|10922.6|10921.2|10920.2|10923.6|10922.6|10920|10919.2|403
1620182700000|2021-05-05 02:45:00|10921.1|10920.1|10923.2|10922.2|10923.8|10922.8|10920.8|10919.8|346
1620183000000|2021-05-05 02:50:00|10923.3|10922.3|10923.3|10922.3|10924.3|10923.4|10922.7|10921.8|171
1620183300000|2021-05-05 02:55:00|10923.2|10922.2|10924.9|10923.9|10925.2|10924.2|10922.6|10921.6|158
1620183600000|2021-05-05 03:00:00|10925.1|10924.1|10924.2|10923.2|10925.5|10924.6|10923.6|10922.7|248
1620183900000|2021-05-05 03:05:00|10924.1|10923.1|10924.9|10923.9|10925.7|10924.8|10924|10923|302
1620184200000|2021-05-05 03:10:00|10924.8|10923.8|10925|10924|10925.4|10924.4|10924.3|10923.3|93
1620184500000|2021-05-05 03:15:00|10924.9|10923.9|10924.2|10923.2|10925.5|10924.7|10923.8|10922.9|124
1620184800000|2021-05-05 03:20:00|10924.3|10923.3|10923.7|10922.7|10924.3|10923.6|10923.1|10922.4|111
1620185100000|2021-05-05 03:25:00|10923.6|10922.6|10925|10924|10925.1|10924.1|10923.3|10922.5|88
1620185400000|2021-05-05 03:30:00|10924.9|10923.9|10925.9|10925.2|10925.9|10925.2|10924.8|10923.8|91
1620185700000|2021-05-05 03:35:00|10926|10925.3|10928.5|10927.8|10928.7|10927.8|10926|10925.3|198
1620186000000|2021-05-05 03:40:00|10928.4|10927.7|10926.1|10925.1|10929|10928.1|10925.7|10924.7|230
1620186300000|2021-05-05 03:45:00|10926|10925.3|10927.1|10926.4|10927.2|10926.4|10925.9|10925|130
1620186600000|2021-05-05 03:50:00|10927|10926.3|10928|10927|10928.7|10927.8|10927|10926.1|215
1620186900000|2021-05-05 03:55:00|10928.1|10927.1|10928.4|10927.4|10928.5|10927.6|10927.4|10926.4|160
1620187200000|2021-05-05 04:00:00|10928.6|10927.7|10928|10927.3|10928.6|10927.9|10927.6|10926.8|125
1620187500000|2021-05-05 04:05:00|10927.9|10927.2|10928.4|10927.7|10929.1|10928.2|10927.9|10927|83
1620187800000|2021-05-05 04:10:00|10928.7|10927.8|10929.6|10928.9|10930.3|10929.4|10928.6|10927.7|129
1620188100000|2021-05-05 04:15:00|10929.3|10928.6|10930.5|10929.5|10930.5|10929.6|10929.1|10928.3|79
1620188400000|2021-05-05 04:20:00|10930.4|10929.4|10929.6|10928.9|10930.7|10929.8|10929.2|10928.3|115
1620188700000|2021-05-05 04:25:00|10929.7|10928.7|10929.5|10928.8|10929.9|10929|10928.5|10927.7|172
1620189000000|2021-05-05 04:30:00|10929.4|10928.7|10931.5|10930.8|10931.7|10930.9|10929.4|10928.7|186
1620189300000|2021-05-05 04:35:00|10931.4|10930.7|10930.4|10929.7|10931.5|10930.8|10929.8|10928.9|123
1620189600000|2021-05-05 04:40:00|10930.5|10929.8|10931.4|10930.7|10931.7|10931|10930.5|10929.7|113
1620189900000|2021-05-05 04:45:00|10931.2|10930.5|10932.2|10931.5|10932.6|10931.9|10931.2|10930.5|135
1620190200000|2021-05-05 04:50:00|10932.1|10931.4|10932.6|10931.9|10933|10932|10931|10930.1|104
1620190500000|2021-05-05 04:55:00|10932.7|10932|10933.5|10932.5|10933.9|10933|10932|10931.3|165
1620190800000|2021-05-05 05:00:00|10933.3|10932.6|10933.2|10932.5|10933.9|10933|10932.7|10931.7|123
1620191100000|2021-05-05 05:05:00|10933.1|10932.4|10932.3|10931.6|10933.4|10932.6|10931.9|10931|141
1620191400000|2021-05-05 05:10:00|10932.4|10931.7|10933.1|10932.1|10934.5|10933.6|10932.3|10931.6|115
1620191700000|2021-05-05 05:15:00|10933|10932|10932.4|10931.4|10933.8|10933.1|10932.2|10931.4|153
1620192000000|2021-05-05 05:20:00|10932.3|10931.6|10931|10930.3|10932.5|10931.7|10930.6|10929.8|180
1620192300000|2021-05-05 05:25:00|10931.2|10930.2|10932.7|10931.7|10932.8|10931.8|10931.1|10930.2|117
1620192600000|2021-05-05 05:30:00|10932.9|10932.2|10932.6|10931.6|10933.6|10932.6|10932.6|10931.6|106
1620192900000|2021-05-05 05:35:00|10932.7|10931.7|10933.3|10932.6|10933.4|10932.6|10932.5|10931.6|105
1620193200000|2021-05-05 05:40:00|10933.2|10932.5|10935.1|10934.1|10935.4|10934.6|10932.6|10931.7|135
1620193500000|2021-05-05 05:45:00|10935.2|10934.2|10936.6|10935.6|10937.6|10936.8|10934.9|10934.1|188
1620193800000|2021-05-05 05:50:00|10936.7|10935.7|10937.8|10936.8|10937.9|10937|10935.1|10934.3|220
1620194100000|2021-05-05 05:55:00|10937.9|10936.9|10937.7|10936.7|10939.6|10938.9|10936.9|10936|288
1620194400000|2021-05-05 06:00:00|10937.5|10936.8|10939.3|10938.3|10939.8|10939|10937.5|10936.6|310
1620194700000|2021-05-05 06:05:00|10939.2|10938.2|10939.2|10938.5|10942|10941.3|10937.9|10937|417
1620195000000|2021-05-05 06:10:00|10939.4|10938.4|10939.4|10938.7|10940.6|10939.9|10938.1|10937.1|311
1620195300000|2021-05-05 06:15:00|10939.5|10938.8|10940.5|10939.5|10941.3|10940.5|10939.4|10938.6|347
1620195600000|2021-05-05 06:20:00|10940.4|10939.4|10942.2|10941.2|10943.7|10942.7|10940.2|10939.4|401
1620195900000|2021-05-05 06:25:00|10942.1|10941.1|10944.2|10943.5|10947.2|10946.2|10941.6|10940.6|515
1620196200000|2021-05-05 06:30:00|10944.3|10943.6|10944.9|10944.2|10948.4|10947.7|10943.6|10942.8|464
1620196500000|2021-05-05 06:35:00|10945|10944.3|10944.3|10943.3|10946.4|10945.7|10943.4|10942.4|424
1620196800000|2021-05-05 06:40:00|10944.2|10943.2|10943.8|10942.8|10945.2|10944.3|10943.6|10942.7|330
1620197100000|2021-05-05 06:45:00|10943.9|10942.9|10947.4|10946.4|10948.2|10947.2|10940.7|10939.8|495
1620197400000|2021-05-05 06:50:00|10947.3|10946.3|10944.5|10943.5|10947.6|10946.8|10943.9|10943|401
1620197700000|2021-05-05 06:55:00|10944.4|10943.4|10943.3|10942.3|10945.1|10944.3|10941.7|10940.8|328
1620198000000|2021-05-05 07:00:00|10943.4|10942.4|10942.6|10941.9|10944.5|10943.8|10940.2|10939.2|625
1620198300000|2021-05-05 07:05:00|10942.5|10941.8|10941.3|10940.3|10944.9|10944.2|10939.7|10939|585
1620198600000|2021-05-05 07:10:00|10941.1|10940.1|10943.7|10942.7|10945.3|10944.4|10940.8|10939.8|519
1620198900000|2021-05-05 07:15:00|10943.8|10942.8|10941.4|10940.7|10944.6|10943.7|10941.2|10940.3|410
1620199200000|2021-05-05 07:20:00|10941.5|10940.5|10940.7|10939.7|10943.2|10942.5|10939.4|10938.5|515
1620199500000|2021-05-05 07:25:00|10940.6|10939.9|10942.6|10941.9|10943.6|10942.8|10940.3|10939.4|496
1620199800000|2021-05-05 07:30:00|10942.5|10941.8|10943.6|10942.9|10944.5|10943.6|10942.5|10941.6|402
1620200100000|2021-05-05 07:35:00|10943.7|10943|10945.1|10944.4|10946.6|10945.9|10943.7|10943|458
1620200400000|2021-05-05 07:40:00|10945.2|10944.2|10944.9|10944.2|10945.5|10944.7|10943|10942.3|379
1620200700000|2021-05-05 07:45:00|10945|10944.3|10942.5|10941.8|10945.9|10945.2|10942.4|10941.6|321
1620201000000|2021-05-05 07:50:00|10942.3|10941.6|10941.6|10940.6|10944|10943.2|10940.5|10939.7|365
1620201300000|2021-05-05 07:55:00|10941.5|10940.5|10937.4|10936.4|10941.7|10940.9|10934.2|10933.3|539
1620201600000|2021-05-05 08:00:00|10937.3|10936.6|10938.3|10937.6|10939.5|10938.7|10937.1|10936.3|474
1620201900000|2021-05-05 08:05:00|10938.5|10937.8|10934.9|10934.2|10939.7|10938.8|10934.6|10933.9|404
1620202200000|2021-05-05 08:10:00|10935|10934.3|10934.5|10933.5|10937.5|10936.8|10932.5|10931.8|504
1620202500000|2021-05-05 08:15:00|10934.2|10933.6|10932.6|10931.9|10935.5|10934.8|10932|10931.3|297
1620202800000|2021-05-05 08:20:00|10932.4|10931.7|10934.7|10934|10936.3|10935.5|10932.4|10931.5|345
1620203100000|2021-05-05 08:25:00|10934.6|10933.9|10932.7|10931.7|10935.9|10935|10931.7|10930.8|303
1620203400000|2021-05-05 08:30:00|10932.8|10931.8|10928.4|10927.7|10932.9|10932.1|10928.4|10927.7|336
1620203700000|2021-05-05 08:35:00|10928.5|10927.8|10930.5|10929.5|10930.7|10929.7|10926.2|10925.2|618
1620204000000|2021-05-05 08:40:00|10930.8|10929.8|10933|10932|10934.1|10933.3|10930.4|10929.4|520
1620204300000|2021-05-05 08:45:00|10933.1|10932.1|10935.5|10934.8|10936.5|10935.6|10932.7|10931.8|380
1620204600000|2021-05-05 08:50:00|10935.4|10934.7|10934.9|10934.2|10935.9|10935.1|10933.8|10933.1|237
1620204900000|2021-05-05 08:55:00|10934.8|10934.1|10936.7|10935.7|10936.9|10935.9|10933.8|10933|312
1620205200000|2021-05-05 09:00:00|10936.5|10935.8|10936.2|10935.5|10936.7|10936|10933.7|10933|306
1620205500000|2021-05-05 09:05:00|10936.3|10935.6|10936.3|10935.6|10936.7|10936|10935.1|10934.4|218
1620205800000|2021-05-05 09:10:00|10936.4|10935.7|10937.1|10936.4|10938.3|10937.5|10936.3|10935.4|227
1620206100000|2021-05-05 09:15:00|10936.9|10936.2|10939.7|10939|10940.1|10939.3|10936.9|10936.2|311
1620206400000|2021-05-05 09:20:00|10939.8|10938.8|10939|10938.3|10940.9|10940.2|10938.7|10937.8|239
1620206700000|2021-05-05 09:25:00|10938.9|10938.2|10937.4|10936.7|10939.9|10939.1|10936.5|10935.7|271
1620207000000|2021-05-05 09:30:00|10937.3|10936.6|10939.2|10938.2|10940.3|10939.4|10937|10936.3|288
1620207300000|2021-05-05 09:35:00|10939.1|10938.1|10937.4|10936.7|10939.2|10938.3|10937.1|10936.3|141
1620207600000|2021-05-05 09:40:00|10937.3|10936.6|10938.1|10937.1|10938.2|10937.5|10936.4|10935.6|206
1620207900000|2021-05-05 09:45:00|10938|10937|10934.1|10933.4|10938.1|10937.4|10933.8|10932.9|270
1620208200000|2021-05-05 09:50:00|10933.9|10933.2|10933|10932.3|10934.2|10933.4|10932.4|10931.5|257
1620208500000|2021-05-05 09:55:00|10932.7|10932|10935.4|10934.7|10935.6|10934.7|10932.6|10931.7|228
1620208800000|2021-05-05 10:00:00|10935.1|10934.4|10933.2|10932.5|10935.2|10934.4|10932.5|10931.7|294
1620209100000|2021-05-05 10:05:00|10933.5|10932.7|10935.8|10935.1|10936|10935.2|10933.2|10932.4|323
1620209400000|2021-05-05 10:10:00|10935.7|10935|10935.6|10934.6|10936.9|10936.2|10935.1|10934.2|319
1620209700000|2021-05-05 10:15:00|10935.7|10934.7|10931.2|10930.2|10937.2|10936.3|10931|10930.2|414
1620210000000|2021-05-05 10:20:00|10931.1|10930.1|10929.5|10928.8|10931.3|10930.6|10928.6|10927.7|361
1620210300000|2021-05-05 10:25:00|10929.4|10928.7|10928.6|10927.9|10930.3|10929.5|10928.2|10927.4|207
1620210600000|2021-05-05 10:30:00|10928.5|10927.8|10930.2|10929.2|10931.1|10930.2|10927.8|10927|357
1620210900000|2021-05-05 10:35:00|10930.1|10929.4|10930.1|10929.4|10931.1|10930.3|10928.9|10928.2|386
1620211200000|2021-05-05 10:40:00|10930|10929.3|10928.7|10927.7|10930.4|10929.5|10927.8|10927|327
1620211500000|2021-05-05 10:45:00|10928.6|10927.6|10932.1|10931.4|10932.7|10932|10928.5|10927.6|267
1620211800000|2021-05-05 10:50:00|10932|10931.3|10931.5|10930.8|10932.8|10932|10931.3|10930.4|250
1620212100000|2021-05-05 10:55:00|10931.7|10931|10931|10930|10932.9|10932.2|10930.8|10929.9|335
1620212400000|2021-05-05 11:00:00|10930.8|10930.1|10927.7|10926.7|10930.8|10930.1|10925.8|10925|294
1620212700000|2021-05-05 11:05:00|10927.5|10926.8|10929.9|10928.9|10930.7|10929.8|10927.2|10926.5|252
1620213000000|2021-05-05 11:10:00|10929.8|10929.1|10930.2|10929.5|10930.7|10929.9|10929|10928.2|186
1620213300000|2021-05-05 11:15:00|10930.1|10929.4|10930.9|10930.2|10931.9|10931.1|10929.5|10928.8|189
1620213600000|2021-05-05 11:20:00|10931|10930.3|10932.7|10932|10933|10932.1|10930.7|10930|215
1620213900000|2021-05-05 11:25:00|10932.4|10931.7|10932.8|10932.1|10933.3|10932.6|10931.9|10931.1|203
1620214200000|2021-05-05 11:30:00|10932.7|10932|10932.1|10931.1|10933|10932.3|10931.5|10930.7|202
1620214500000|2021-05-05 11:35:00|10932.2|10931.2|10931.8|10931.1|10933.4|10932.7|10931.5|10930.8|205
1620214800000|2021-05-05 11:40:00|10931.7|10931|10929.1|10928.4|10931.7|10931|10928.4|10927.7|241
1620215100000|2021-05-05 11:45:00|10929.2|10928.2|10929|10928.3|10929.9|10929|10927.6|10926.9|210
1620215400000|2021-05-05 11:50:00|10929.1|10928.4|10934.3|10933.6|10934.6|10933.9|10929|10928.3|253
1620215700000|2021-05-05 11:55:00|10934.1|10933.4|10933.9|10933.2|10936.2|10935.5|10933.7|10933|389
1620216000000|2021-05-05 12:00:00|10933.8|10933.1|10933.9|10933.2|10935.1|10934.4|10932.5|10931.7|288
1620216300000|2021-05-05 12:05:00|10933.8|10933.1|10933|10932|10934.7|10934|10932.9|10932|264
1620216600000|2021-05-05 12:10:00|10932.9|10932.2|10931.4|10926.7|10932.9|10932.2|10930|10925.9|346
1620216900000|2021-05-05 12:15:00|10931.3|10926.4|10926.8|10926.1|10931.4|10928.1|10924.7|10923.7|739
1620217200000|2021-05-05 12:20:00|10926.9|10926.2|10931|10930|10931.9|10931|10926.9|10926.2|592
1620217500000|2021-05-05 12:25:00|10930.9|10929.9|10935.3|10934.6|10935.7|10934.9|10930.4|10929.4|577
1620217800000|2021-05-05 12:30:00|10935.4|10934.7|10935.4|10934.7|10939.4|10938.7|10934.7|10934|743
1620218100000|2021-05-05 12:35:00|10935.5|10934.8|10934.8|10933.8|10937.8|10937.1|10932.9|10932.2|422
1620218400000|2021-05-05 12:40:00|10934.7|10933.7|10932.4|10931.7|10934.7|10933.9|10931.1|10930.4|534
1620218700000|2021-05-05 12:45:00|10932.3|10931.6|10930.2|10929.5|10933.9|10933.2|10929|10928.3|533
1620219000000|2021-05-05 12:50:00|10930.1|10929.4|10930.3|10929.6|10931.1|10930.4|10928.8|10928.1|472
1620219300000|2021-05-05 12:55:00|10930.4|10929.7|10932.7|10932|10934.5|10933.8|10929.9|10929.2|488
1620219600000|2021-05-05 13:00:00|10932.6|10931.9|10931.1|10930.1|10932.6|10931.9|10928.6|10927.9|528
1620219900000|2021-05-05 13:05:00|10931.2|10930.2|10928.4|10927.7|10931.6|10930.9|10927.3|10926.6|454
1620220200000|2021-05-05 13:10:00|10928.5|10927.8|10928.5|10927.8|10929.3|10928.6|10927.2|10926.5|402
1620220500000|2021-05-05 13:15:00|10928.6|10927.9|10927.8|10927.1|10929.8|10929.1|10927.7|10927|303
1620220800000|2021-05-05 13:20:00|10927.7|10927|10932.2|10931.5|10933.7|10933|10927.7|10927|376
1620221100000|2021-05-05 13:25:00|10932.1|10931.4|10931.1|10930.4|10932.8|10932.1|10930.6|10929.8|320
1620221400000|2021-05-05 13:30:00|10931.4|10930.7|10922.1|10921.4|10931.5|10930.8|10920.7|10920|430
1620221700000|2021-05-05 13:35:00|10922|10921.3|10917.4|10916.7|10922|10921.3|10914.8|10914.1|567
1620222000000|2021-05-05 13:40:00|10917.3|10916.6|10920.3|10919.3|10920.5|10919.6|10914.9|10914.2|402
1620222300000|2021-05-05 13:45:00|10920.5|10919.5|10924.5|10923.8|10925.3|10924.4|10920.2|10919.2|465
1620222600000|2021-05-05 13:50:00|10924.4|10923.7|10925.4|10924.7|10927.9|10927.2|10923.6|10922.9|483
1620222900000|2021-05-05 13:55:00|10925.5|10924.8|10927|10924.7|10928.5|10927.5|10923.8|10922.8|471
1620223200000|2021-05-05 14:00:00|10926.7|10925|10927.5|10926.8|10930.4|10929.4|10922.8|10921.6|589
1620223500000|2021-05-05 14:05:00|10927.4|10926.7|10925.4|10924.7|10929.2|10928.5|10923.8|10923.1|476
1620223800000|2021-05-05 14:10:00|10925.3|10924.6|10927.8|10927.1|10927.8|10927.1|10923.8|10923.1|401
1620224100000|2021-05-05 14:15:00|10927.9|10927.2|10930.6|10929.9|10931.3|10930.6|10926.9|10926.2|307
1620224400000|2021-05-05 14:20:00|10930.7|10930|10927.4|10926.7|10932.3|10931.6|10927|10926.3|314
1620224700000|2021-05-05 14:25:00|10927.3|10926.6|10931.4|10930.7|10931.7|10931|10927.2|10926.5|315
1620225000000|2021-05-05 14:30:00|10931.6|10930.9|10927.3|10926.6|10932.6|10931.9|10925.8|10925|371
1620225300000|2021-05-05 14:35:00|10927.4|10926.7|10927.4|10926.7|10928.1|10927.4|10925|10924.3|338
1620225600000|2021-05-05 14:40:00|10927.5|10926.8|10922.2|10921.5|10927.5|10926.8|10921.7|10921|319
1620225900000|2021-05-05 14:45:00|10922.3|10921.6|10920.4|10919.7|10923.4|10922.7|10918.6|10917.9|393
1620226200000|2021-05-05 14:50:00|10920.3|10919.6|10923.8|10922.8|10925.1|10924.1|10916.4|10915.6|436
1620226500000|2021-05-05 14:55:00|10923.6|10922.9|10921.5|10920.8|10925.2|10924.5|10919.4|10918.5|495
1620226800000|2021-05-05 15:00:00|10921.4|10920.7|10922.1|10921.1|10924.3|10923.5|10921.1|10920.2|399
1620227100000|2021-05-05 15:05:00|10922.2|10921.2|10923|10922.3|10923.9|10923|10919.7|10918.9|262
1620227400000|2021-05-05 15:10:00|10922.9|10922.2|10924.5|10923.5|10926.5|10925.6|10922.9|10922.2|314
1620227700000|2021-05-05 15:15:00|10924.7|10923.7|10926.6|10925.6|10927.5|10926.7|10924.3|10923.4|340
1620228000000|2021-05-05 15:20:00|10926.5|10925.8|10926.2|10925.5|10928.3|10927.5|10925.9|10925.1|272
1620228300000|2021-05-05 15:25:00|10926.8|10926.1|10926.9|10925.9|10927.8|10927.1|10925|10924.3|189
1620228600000|2021-05-05 15:30:00|10926.8|10925.8|10926|10925|10926.8|10926.1|10925|10924|144
1620228900000|2021-05-05 15:35:00|10926.1|10925.1|10928.5|10927.5|10928.6|10927.8|10924.8|10923.9|220
1620229200000|2021-05-05 15:40:00|10928.4|10927.4|10927.3|10926.6|10928.6|10927.8|10926|10925.3|216
1620229500000|2021-05-05 15:45:00|10927.4|10926.7|10927.9|10927.2|10928.9|10928.2|10926.9|10926.2|216
1620229800000|2021-05-05 15:50:00|10927.8|10927.1|10927.3|10926.6|10927.9|10927.2|10925.3|10924.6|173
1620230100000|2021-05-05 15:55:00|10927|10926.3|10927.6|10926.9|10928.1|10927.3|10925.9|10925.2|177
1620230400000|2021-05-05 16:00:00|10927.5|10926.8|10928.4|10927.4|10928.4|10927.5|10927|10926|230
1620230700000|2021-05-05 16:05:00|10928.3|10927.6|10929|10928.3|10929.5|10928.8|10928.3|10927.6|206
1620231000000|2021-05-05 16:10:00|10929.1|10928.4|10927.8|10927.1|10929.5|10928.8|10927.6|10926.9|154
1620231300000|2021-05-05 16:15:00|10927.7|10927|10931.1|10930.4|10931.2|10930.5|10927.7|10926.9|204
1620231600000|2021-05-05 16:20:00|10931.2|10930.5|10930.2|10929.5|10931.9|10931.2|10930.1|10929.4|226
1620231900000|2021-05-05 16:25:00|10930.1|10929.4|10929.7|10928.7|10930.7|10930|10928.8|10927.9|260
1620232200000|2021-05-05 16:30:00|10929.6|10928.6|10928.9|10928.2|10930.4|10929.6|10928.8|10928|134
1620232500000|2021-05-05 16:35:00|10929|10928.3|10930.5|10929.5|10931|10930.2|10928.8|10928.1|125
1620232800000|2021-05-05 16:40:00|10930.4|10929.4|10929.8|10929.1|10931.1|10930.2|10929.7|10928.8|181
1620233100000|2021-05-05 16:45:00|10930.4|10929.4|10931.5|10930.8|10931.7|10931|10930.2|10929.3|140
1620233400000|2021-05-05 16:50:00|10931.1|10930.4|10930.4|10929.4|10931.1|10930.4|10929.4|10928.7|165
1620233700000|2021-05-05 16:55:00|10930.5|10929.5|10930.5|10929.5|10931.2|10930.3|10929.1|10928.1|148
1620234000000|2021-05-05 17:00:00|10930.6|10929.6|10930.3|10929.6|10930.7|10930|10929.6|10928.9|147
1620234300000|2021-05-05 17:05:00|10930.4|10929.7|10930.3|10929.6|10931.1|10930.3|10930.1|10929.3|130
1620234600000|2021-05-05 17:10:00|10930|10929.3|10930.5|10929.5|10931|10930.1|10929.6|10928.9|99
1620234900000|2021-05-05 17:15:00|10930.6|10929.6|10931.9|10931.2|10932.2|10931.5|10930.4|10929.5|120
1620235200000|2021-05-05 17:20:00|10932|10931.3|10930.7|10930|10932.2|10931.3|10930.7|10930|68
1620235500000|2021-05-05 17:25:00|10930.8|10930.1|10928.9|10928.2|10930.8|10930.1|10928.8|10928|101
1620235800000|2021-05-05 17:30:00|10929|10928.3|10927.6|10926.9|10929|10928.3|10927.5|10926.8|88
1620236100000|2021-05-05 17:35:00|10927.8|10927.1|10926.5|10925.8|10928.3|10927.6|10926.2|10925.5|128
1620236400000|2021-05-05 17:40:00|10926.6|10925.9|10927.4|10926.4|10927.4|10926.5|10926.4|10925.6|123
1620236700000|2021-05-05 17:45:00|10927.3|10926.3|10928.3|10927.6|10929.2|10928.2|10927.1|10926.3|117
1620237000000|2021-05-05 17:50:00|10928.2|10927.5|10925.2|10924.5|10928.5|10927.7|10925.1|10924.3|181
1620237300000|2021-05-05 17:55:00|10925.9|10925.2|10926.1|10925.1|10926.6|10925.8|10924.1|10923.3|170
1620237600000|2021-05-05 18:00:00|10926|10925.3|10926.5|10925.8|10927.1|10926.4|10925.6|10924.7|146
1620237900000|2021-05-05 18:05:00|10926.4|10925.7|10926.1|10925.4|10926.5|10925.8|10924.5|10923.6|136
1620238200000|2021-05-05 18:10:00|10926|10925.3|10927.6|10926.6|10928.8|10927.9|10925.9|10925.2|160
1620238500000|2021-05-05 18:15:00|10927.7|10926.7|10928.5|10927.8|10928.8|10928|10927.2|10926.4|169
1620238800000|2021-05-05 18:20:00|10928.4|10927.7|10928.4|10927.7|10928.5|10927.8|10927.3|10926.6|94
1620239100000|2021-05-05 18:25:00|10928.5|10927.8|10929.1|10928.4|10930.5|10929.7|10928.4|10927.7|119
1620239400000|2021-05-05 18:30:00|10929|10928.3|10929.1|10928.4|10929.3|10928.5|10927.6|10926.9|134
1620239700000|2021-05-05 18:35:00|10929.2|10928.5|10929.1|10928.4|10929.8|10929.1|10928.4|10927.6|105
1620240000000|2021-05-05 18:40:00|10929.3|10928.6|10928.6|10927.9|10929.4|10928.7|10927.8|10927|138
1620240300000|2021-05-05 18:45:00|10928.5|10927.8|10928.5|10927.8|10929.9|10928.9|10927.8|10926.9|135
1620240600000|2021-05-05 18:50:00|10928.4|10927.7|10926.8|10926.1|10928.5|10927.8|10926.4|10925.7|108
1620240900000|2021-05-05 18:55:00|10927|10926.3|10925.5|10924.5|10928|10927.3|10925.1|10924.4|208
1620241200000|2021-05-05 19:00:00|10925.2|10924.8|10925.8|10925.1|10927.3|10926.4|10925.2|10924.5|123
1620241500000|2021-05-05 19:05:00|10925.6|10924.9|10924.2|10923.5|10925.6|10924.9|10923.5|10922.7|266
1620241800000|2021-05-05 19:10:00|10924.1|10923.4|10923.9|10923.2|10925.4|10924.5|10923.9|10923|207
1620242100000|2021-05-05 19:15:00|10924.2|10923.5|10923.7|10923|10924.5|10923.8|10922.8|10922|170
1620242400000|2021-05-05 19:20:00|10923.6|10922.9|10923.6|10922.9|10924.1|10923.3|10923.3|10922.6|94
1620242700000|2021-05-05 19:25:00|10923.5|10922.8|10922.3|10921.6|10923.6|10922.9|10922.1|10921.2|115
1620243000000|2021-05-05 19:30:00|10922.5|10921.5|10922.5|10921.8|10922.9|10922.1|10921.4|10920.6|145
1620243300000|2021-05-05 19:35:00|10922.4|10921.7|10923.8|10922.8|10923.8|10923|10922.2|10921.3|119
1620243600000|2021-05-05 19:40:00|10923.9|10922.9|10922.5|10921.8|10924.6|10923.9|10922.5|10921.7|153
1620243900000|2021-05-05 19:45:00|10922.6|10921.9|10920.7|10919.7|10923.3|10922.6|10920.5|10919.6|179
1620244200000|2021-05-05 19:50:00|10920.8|10919.8|10919.6|10918.6|10921.2|10920.5|10919.2|10918.4|228
1620244500000|2021-05-05 19:55:00|10919.7|10918.7|10920|10919|10920.3|10919.4|10918.3|10917.6|258
1620244800000|2021-05-05 20:00:00|10919.9|10918.9|10919.6|10918.9|10920.5|10919.6|10918.8|10918|183
1620245100000|2021-05-05 20:05:00|10919.5|10918.8|10920.5|10919.5|10920.6|10919.7|10919.5|10918.6|91
1620245400000|2021-05-05 20:10:00|10920.4|10919.4|10920.2|10919.5|10920.5|10919.6|10919.6|10918.7|75
1620245700000|2021-05-05 20:15:00|10920.1|10919.4|10920|10919.3|10920.2|10919.5|10919.3|10918.5|87
1620246000000|2021-05-05 20:20:00|10920.1|10919.4|10920.2|10919.5|10920.6|10919.7|10920|10919.2|109
1620246300000|2021-05-05 20:25:00|10920.3|10919.6|10921.5|10920.5|10921.7|10921|10920.3|10919.6|76
1620246600000|2021-05-05 20:30:00|10921.6|10920.6|10920.3|10919.6|10921.6|10920.6|10920.1|10919.2|124
1620246900000|2021-05-05 20:35:00|10920.2|10919.5|10920.4|10919.7|10920.4|10919.7|10920.2|10919.5|86
1620247200000|2021-05-05 20:40:00|10920.3|10919.6|10919.7|10919|10920.4|10919.7|10919.1|10918.3|138
1620247500000|2021-05-05 20:45:00|10919.8|10919.1|10919.9|10918.9|10920.1|10919.3|10919.7|10918.8|82
1620247800000|2021-05-05 20:50:00|10920|10919|10920.5|10919.5|10920.7|10919.7|10919.5|10918.5|102
1620248100000|2021-05-05 20:55:00|10920.6|10919.6|10922.9|10917.9|10923.4|10919.6|10919.5|10917.9|156
1620248400000|2021-05-05 21:00:00|10926.4|10920.4|10921.6|10918.4|10928|10922|10920.1|10915.6|76
1620248700000|2021-05-05 21:05:00|10921.5|10918.7|10921.5|10915.5|10923|10919.6|10920.3|10914.8|1026
1620249000000|2021-05-05 21:10:00|10921.6|10915.6|10921.9|10917.7|10928|10922|10920.8|10915.5|1032
1620249300000|2021-05-05 21:15:00|10922|10917.8|10922.2|10916.2|10929.3|10923.3|10921.7|10915.8|963
1620249600000|2021-05-05 21:20:00|10922.1|10916.1|10922.1|10918.5|10924.7|10919|10922|10916.1|1010
1620249900000|2021-05-05 21:25:00|10922.2|10918.6|10922.8|10920.3|10923.9|10921|10921.6|10918.4|992
1620250200000|2021-05-05 21:30:00|10922.5|10920.4|10922.8|10918.5|10923.8|10920.4|10921.5|10916.9|841
1620250500000|2021-05-05 21:35:00|10922.6|10918.4|10922.4|10918.2|10923.8|10919.3|10921.8|10916.5|399
1620250800000|2021-05-05 21:40:00|10922.3|10918.1|10921.6|10916.8|10923.6|10918.4|10921.5|10916.1|744
1620251100000|2021-05-05 21:45:00|10921.7|10916.9|10921.5|10918.2|10923|10918.6|10920.7|10916.2|965
1620251400000|2021-05-05 21:50:00|10921.4|10918.1|10921.8|10918.2|10922.7|10919.1|10920.6|10915.7|776
1620251700000|2021-05-05 21:55:00|10921.7|10918|10922.1|10918.5|10923.3|10919.4|10921.1|10916.7|679
1620252000000|2021-05-05 22:00:00|10922|10918.6|10921.8|10920.8|10924|10921.3|10920.7|10918.1|407
1620252300000|2021-05-05 22:05:00|10921.9|10920.9|10920.6|10919.6|10922|10921|10920.5|10919.5|124
1620252600000|2021-05-05 22:10:00|10920.5|10919.5|10919.1|10918.1|10920.7|10919.7|10919.1|10918.1|121
1620252900000|2021-05-05 22:15:00|10919.2|10918.2|10919.6|10918.6|10920|10919|10919.2|10918.2|74
1620253200000|2021-05-05 22:20:00|10919.7|10918.7|10919.2|10918.2|10919.9|10918.9|10919|10918|100
1620253500000|2021-05-05 22:25:00|10919.1|10918.1|10918.9|10917.9|10919.2|10918.2|10918.4|10917.4|95
1620253800000|2021-05-05 22:30:00|10918.5|10917.5|10918.4|10917.4|10918.7|10917.7|10918|10917|143
1620254100000|2021-05-05 22:35:00|10918.5|10917.5|10917.9|10917.2|10918.5|10917.6|10917.6|10916.6|72
1620254400000|2021-05-05 22:40:00|10918.1|10917.1|10918|10917|10918.1|10917.2|10917.6|10916.7|122
1620254700000|2021-05-05 22:45:00|10918.1|10917.1|10919.9|10918.9|10920|10919|10918.1|10917.1|196
1620255000000|2021-05-05 22:50:00|10920|10919|10920|10919.3|10920.4|10919.5|10919.9|10918.9|66
1620255300000|2021-05-05 22:55:00|10920.1|10919.4|10921.5|10920.5|10921.7|10920.7|10920.1|10919.2|73
1620255600000|2021-05-05 23:00:00|10921.4|10920.4|10920.7|10920|10921.5|10920.7|10920.1|10919.1|108
1620255900000|2021-05-05 23:05:00|10920.8|10920.1|10921.3|10920.6|10921.5|10920.7|10920.3|10919.4|61
1620256200000|2021-05-05 23:10:00|10921.5|10920.5|10921.9|10921.2|10922.1|10921.2|10921.2|10920.4|64
1620256500000|2021-05-05 23:15:00|10921.8|10921.1|10921.9|10920.9|10922.3|10921.3|10921.7|10920.7|64
1620256800000|2021-05-05 23:20:00|10921.7|10921|10922|10921|10922.1|10921.3|10921.1|10920.2|73
1620257100000|2021-05-05 23:25:00|10921.9|10920.9|10921.8|10921.1|10922|10921.1|10921.2|10920.2|58
1620257400000|2021-05-05 23:30:00|10921.9|10921.2|10926.8|10926.1|10927.1|10926.2|10921.9|10921.2|156
1620257700000|2021-05-05 23:35:00|10927|10926|10926|10925|10927.5|10926.7|10925.5|10924.5|112
1620258000000|2021-05-05 23:40:00|10926.1|10925.1|10924.7|10924|10926.8|10925.8|10924.5|10923.6|117
1620258300000|2021-05-05 23:45:00|10924.8|10923.8|10923.1|10922.1|10924.8|10923.9|10922.9|10922|151
1620258600000|2021-05-05 23:50:00|10922.9|10922.2|10925|10924|10926.1|10925.3|10922.9|10922.1|204
1620258900000|2021-05-05 23:55:00|10924.7|10923.7|10922.6|10921.6|10925.1|10924.1|10922.3|10921.3|178
1620259200000|2021-05-06 00:00:00|10922.4|10921.7|10924.3|10923.3|10924.9|10923.9|10919.2|10918.2|324
1620259500000|2021-05-06 00:05:00|10924.1|10923.1|10928.5|10927.8|10930.3|10929.3|10923.7|10922.8|341
1620259800000|2021-05-06 00:10:00|10928.4|10927.7|10926.3|10925.6|10928.9|10928.1|10925.3|10924.3|248
1620260100000|2021-05-06 00:15:00|10926.2|10925.2|10927.1|10926.4|10927.3|10926.6|10924.6|10923.9|149
1620260400000|2021-05-06 00:20:00|10927.3|10926.3|10924.3|10923.3|10927.8|10926.9|10923.5|10922.7|164
1620260700000|2021-05-06 00:25:00|10924.2|10923.2|10923.4|10922.7|10924.5|10923.8|10922.9|10922.1|113
1620261000000|2021-05-06 00:30:00|10923.3|10922.3|10925.6|10924.9|10925.8|10925|10923|10922.2|143
1620261300000|2021-05-06 00:35:00|10925.5|10924.5|10924.2|10923.5|10925.8|10924.9|10923.6|10922.9|138
1620261600000|2021-05-06 00:40:00|10924.4|10923.4|10927.8|10926.8|10928.3|10927.5|10924.4|10923.4|200
1620261900000|2021-05-06 00:45:00|10927.7|10927.1|10927.9|10926.9|10928.4|10927.5|10925.9|10925.1|224
1620262200000|2021-05-06 00:50:00|10928|10927|10929.5|10928.8|10930.9|10929.9|10925.1|10924.1|488
1620262500000|2021-05-06 00:55:00|10929.8|10929.8|10930.8|10929.8|10933.2|10932.2|10928.8|10928|394
1620262800000|2021-05-06 01:00:00|10930.7|10930|10933.3|10932.6|10934.8|10933.9|10930|10929.1|393
1620263100000|2021-05-06 01:05:00|10933.2|10932.5|10934.3|10933.3|10936.3|10935.6|10933.2|10932.4|290
1620263400000|2021-05-06 01:10:00|10934.1|10933.4|10933.2|10932.2|10935.2|10934.2|10930.6|10929.8|276
1620263700000|2021-05-06 01:15:00|10933.3|10932.3|10937.6|10936.6|10937.7|10936.8|10933|10932.1|369
1620264000000|2021-05-06 01:20:00|10937.9|10937.2|10934|10933|10938.9|10938|10933.4|10932.6|266
1620264300000|2021-05-06 01:25:00|10934.1|10933.1|10933.5|10932.8|10934.9|10934.1|10932.4|10931.5|219
1620264600000|2021-05-06 01:30:00|10933.6|10932.9|10932.7|10931.7|10934.1|10933.2|10932|10931.1|214
1620264900000|2021-05-06 01:35:00|10932.8|10931.8|10934.1|10933.4|10934.3|10933.5|10932|10931.2|242
1620265200000|2021-05-06 01:40:00|10933.5|10932.8|10931|10930.3|10933.8|10933|10931|10930.2|245
1620265500000|2021-05-06 01:45:00|10931.1|10930.4|10930.6|10929.9|10932.1|10931.1|10929.8|10929|179
1620265800000|2021-05-06 01:50:00|10930.5|10929.8|10930.6|10929.6|10931.7|10930.8|10930.1|10929.2|173
1620266100000|2021-05-06 01:55:00|10930.8|10929.8|10933.3|10932.3|10934.6|10933.8|10930.7|10929.8|285
1620266400000|2021-05-06 02:00:00|10933.4|10932.7|10934.9|10934.2|10935.2|10934.4|10933|10932.1|326
1620266700000|2021-05-06 02:05:00|10934.5|10933.8|10935.3|10934.6|10937.7|10937|10934.3|10933.4|297
1620267000000|2021-05-06 02:10:00|10935.4|10934.7|10934.8|10933.8|10936|10935.2|10933.3|10932.6|324
1620267300000|2021-05-06 02:15:00|10934.9|10933.9|10935.5|10934.8|10936.4|10935.5|10933.8|10933.1|240
1620267600000|2021-05-06 02:20:00|10935.4|10934.7|10933.5|10932.8|10935.7|10934.8|10933.4|10932.6|244
1620267900000|2021-05-06 02:25:00|10933.6|10932.9|10931.7|10930.7|10935.1|10934.2|10931.5|10930.7|266
1620268200000|2021-05-06 02:30:00|10931.8|10930.8|10932.5|10931.8|10932.7|10932|10931.4|10930.7|213
1620268500000|2021-05-06 02:35:00|10932.4|10931.7|10934.3|10933.3|10934.3|10933.4|10932|10931.1|170
1620268800000|2021-05-06 02:40:00|10934.4|10933.4|10938.3|10937.3|10939.4|10938.6|10934.4|10933.4|438
1620269100000|2021-05-06 02:45:00|10938.2|10937.2|10941.2|10940.2|10943.2|10942.4|10937.4|10936.6|470
1620269400000|2021-05-06 02:50:00|10941.3|10940.3|10938.2|10937.2|10941.3|10940.5|10938.1|10937.2|386
1620269700000|2021-05-06 02:55:00|10938.3|10937.6|10934.2|10933.2|10938.3|10937.6|10934|10933.1|418
1620270000000|2021-05-06 03:00:00|10934.3|10933.3|10934.4|10933.4|10936.6|10935.7|10933.1|10932.3|332
1620270300000|2021-05-06 03:05:00|10934.2|10933.2|10934.8|10934.1|10935.4|10934.6|10932.7|10931.8|309
1620270600000|2021-05-06 03:10:00|10934.9|10934.2|10935.5|10934.5|10936.2|10935.4|10934.2|10933.3|291
1620270900000|2021-05-06 03:15:00|10935.4|10934.4|10935.6|10934.6|10937.3|10936.4|10934.8|10933.8|216
1620271200000|2021-05-06 03:20:00|10935.5|10934.8|10935.4|10934.7|10935.7|10935|10933.5|10932.7|268
1620271500000|2021-05-06 03:25:00|10935.5|10934.5|10936.3|10935.3|10937.5|10936.8|10934.1|10933.2|282
1620271800000|2021-05-06 03:30:00|10936.4|10935.4|10936.8|10935.8|10937.9|10937|10935.4|10934.7|317
1620272100000|2021-05-06 03:35:00|10937.1|10936.1|10938.2|10937.5|10939|10938|10937|10936.1|356
1620272400000|2021-05-06 03:40:00|10938.3|10937.6|10936.7|10935.7|10939.2|10938.4|10936.1|10935.2|231
1620272700000|2021-05-06 03:45:00|10936.8|10935.8|10936.2|10935.2|10936.8|10935.8|10934.7|10934|291
1620273000000|2021-05-06 03:50:00|10936.1|10935.1|10937.6|10936.6|10937.6|10936.7|10935.4|10934.5|357
1620273300000|2021-05-06 03:55:00|10937.4|10936.7|10937.9|10936.9|10938.5|10937.7|10936.7|10935.8|415
1620273600000|2021-05-06 04:00:00|10937.8|10936.8|10936.7|10936|10938.2|10937.3|10936.7|10935.8|246
1620273900000|2021-05-06 04:05:00|10937|10936.3|10942|10941.3|10942.6|10941.7|10937|10936.1|264
1620274200000|2021-05-06 04:10:00|10942.2|10941.2|10940.5|10939.5|10942.2|10941.3|10940.1|10939.1|167
1620274500000|2021-05-06 04:15:00|10940.3|10939.3|10940.9|10940.2|10941.4|10940.6|10940|10939|144
1620274800000|2021-05-06 04:20:00|10940.8|10940.1|10939.1|10938.1|10940.9|10940.2|10938.5|10937.8|301
1620275100000|2021-05-06 04:25:00|10939.2|10938.2|10937.5|10936.8|10939.3|10938.4|10937.1|10936.2|318
1620275400000|2021-05-06 04:30:00|10937.3|10936.3|10937.7|10937|10938.5|10937.7|10937.1|10936.2|280
1620275700000|2021-05-06 04:35:00|10937.9|10936.9|10938.4|10937.7|10939.6|10938.6|10937.6|10936.9|147
1620276000000|2021-05-06 04:40:00|10938.5|10937.5|10939.7|10939|10939.8|10939|10938|10937.3|116
1620276300000|2021-05-06 04:45:00|10939.6|10938.9|10941.5|10940.8|10941.9|10941|10939.6|10938.9|184
1620276600000|2021-05-06 04:50:00|10941.2|10940.2|10938.2|10937.5|10941.2|10940.2|10938.2|10937.5|155
1620276900000|2021-05-06 04:55:00|10938.3|10937.6|10940|10939.3|10940.6|10939.9|10938|10937.1|163
1620277200000|2021-05-06 05:00:00|10940.1|10939.4|10936.4|10935.7|10940.4|10939.6|10936.4|10935.6|172
1620277500000|2021-05-06 05:05:00|10936.3|10935.6|10937.8|10937.1|10938.4|10937.7|10936.3|10935.5|105
1620277800000|2021-05-06 05:10:00|10937.9|10937.2|10937|10936.3|10938|10937.2|10936.3|10935.5|81
1620278100000|2021-05-06 05:15:00|10936.7|10936|10934.1|10933.1|10937.2|10936.4|10933.9|10933.1|111
1620278400000|2021-05-06 05:20:00|10934|10933.3|10934.4|10933.4|10934.7|10934|10932.2|10931.4|134
1620278700000|2021-05-06 05:25:00|10934.3|10933.3|10932.9|10931.9|10934.3|10933.3|10932.2|10931.4|125
1620279000000|2021-05-06 05:30:00|10932.1|10931.4|10933.4|10932.7|10933.8|10933|10932.1|10931.4|142
1620279300000|2021-05-06 05:35:00|10933.5|10932.8|10935.1|10934.1|10935.1|10934.3|10932.8|10932|159
1620279600000|2021-05-06 05:40:00|10935|10934.3|10934.3|10933.6|10935.7|10934.8|10933.7|10932.9|157
1620279900000|2021-05-06 05:45:00|10934.4|10933.7|10933.7|10932.7|10935.7|10934.7|10932|10931.1|196
1620280200000|2021-05-06 05:50:00|10933.5|10932.8|10935.3|10934.6|10935.7|10934.9|10932.8|10931.8|288
1620280500000|2021-05-06 05:55:00|10935.6|10934.7|10934.1|10933.4|10935.7|10934.8|10932.9|10932.1|204
1620280800000|2021-05-06 06:00:00|10934.5|10933.8|10931.4|10930.7|10935.2|10934.3|10930.1|10929.4|327
1620281100000|2021-05-06 06:05:00|10931.5|10930.5|10930.8|10930.1|10931.8|10931|10929|10928.2|321
1620281400000|2021-05-06 06:10:00|10930.7|10930|10930.6|10929.9|10930.9|10930.1|10928.7|10927.9|261
1620281700000|2021-05-06 06:15:00|10930.7|10930|10932.1|10931.1|10932.6|10931.8|10930.5|10929.6|205
1620282000000|2021-05-06 06:20:00|10932.2|10931.2|10935.4|10934.7|10935.7|10935|10932.1|10931.2|291
1620282300000|2021-05-06 06:25:00|10935.3|10934.6|10935.5|10934.8|10935.6|10934.9|10932|10931.2|344
1620282600000|2021-05-06 06:30:00|10935.7|10934.7|10935.1|10934.1|10936.4|10935.5|10933.7|10932.8|247
1620282900000|2021-05-06 06:35:00|10935|10934.3|10929.4|10928.7|10935.4|10934.7|10928.7|10927.8|271
1620283200000|2021-05-06 06:40:00|10929.6|10928.6|10927|10926.3|10930.7|10929.9|10926.2|10925.2|326
1620283500000|2021-05-06 06:45:00|10927.1|10926.4|10928.2|10927.5|10928.9|10928|10926.1|10925.4|200
1620283800000|2021-05-06 06:50:00|10928.1|10927.4|10927|10926.3|10928.2|10927.4|10925.8|10925|273
1620284100000|2021-05-06 06:55:00|10927.1|10926.4|10926.6|10925.6|10927.6|10926.8|10925|10924.3|201
1620284400000|2021-05-06 07:00:00|10926.5|10925.5|10931.4|10930.4|10933.1|10932.4|10925.7|10925|447
1620284700000|2021-05-06 07:05:00|10931.2|10930.5|10928.1|10927.4|10932.3|10931.6|10927.5|10926.6|435
1620285000000|2021-05-06 07:10:00|10928|10927.3|10931.7|10930.7|10931.8|10931|10926.2|10925.5|316
1620285300000|2021-05-06 07:15:00|10931.8|10930.8|10931.3|10930.3|10931.8|10930.8|10929.7|10928.7|290
1620285600000|2021-05-06 07:20:00|10931.4|10930.4|10930.7|10929.7|10932.8|10932.1|10929.8|10929|301
1620285900000|2021-05-06 07:25:00|10930.8|10930.1|10932.3|10931.6|10934.5|10933.8|10930.4|10929.6|383
1620286200000|2021-05-06 07:30:00|10932.2|10931.5|10931.6|10930.9|10933.3|10932.6|10931|10930.1|257
1620286500000|2021-05-06 07:35:00|10931.5|10930.8|10932.6|10931.9|10933.1|10932.2|10931.2|10930.5|181
1620286800000|2021-05-06 07:40:00|10932.5|10931.8|10930.4|10929.7|10933.6|10932.8|10930.4|10929.7|279
1620287100000|2021-05-06 07:45:00|10930.6|10929.9|10933.1|10932.1|10933.8|10932.9|10930.3|10929.6|274
1620287400000|2021-05-06 07:50:00|10933|10932.3|10934.7|10934|10934.9|10934.2|10932|10931.3|287
1620287700000|2021-05-06 07:55:00|10934.6|10933.9|10934.3|10933.3|10934.8|10934|10932.6|10931.9|384
1620288000000|2021-05-06 08:00:00|10933.9|10932.9|10935.4|10934.7|10936.8|10936.1|10933.5|10932.5|277
1620288300000|2021-05-06 08:05:00|10935.3|10934.6|10933.4|10932.7|10937|10936.2|10933.3|10932.5|260
1620288600000|2021-05-06 08:10:00|10933.3|10932.6|10932.4|10931.4|10933.8|10933.1|10931.4|10930.7|227
1620288900000|2021-05-06 08:15:00|10932.5|10931.5|10931.4|10930.7|10933.1|10932.4|10930.3|10929.5|276
1620289200000|2021-05-06 08:20:00|10931.3|10930.6|10931.9|10931.2|10932.5|10931.6|10930.8|10930|255
1620289500000|2021-05-06 08:25:00|10932.1|10931.4|10930.7|10929.7|10932.6|10931.8|10929.2|10928.4|188
1620289800000|2021-05-06 08:30:00|10930.9|10929.9|10931.5|10930.8|10931.7|10930.9|10929.9|10929.1|281
1620290100000|2021-05-06 08:35:00|10931.7|10931|10928.5|10927.8|10933.2|10932.4|10927.9|10927.2|311
1620290400000|2021-05-06 08:40:00|10928.4|10927.7|10928.5|10927.8|10928.5|10927.8|10924.7|10924|257
1620290700000|2021-05-06 08:45:00|10928.7|10928|10928.8|10928.1|10929.8|10929|10925.8|10925|301
1620291000000|2021-05-06 08:50:00|10928.6|10927.9|10921.4|10920.7|10928.8|10928.1|10920.3|10919.6|299
1620291300000|2021-05-06 08:55:00|10921.5|10920.8|10922.9|10922.2|10923.4|10922.4|10918.3|10917.6|371
1620291600000|2021-05-06 09:00:00|10922.8|10922.1|10925.1|10924.4|10925.4|10924.7|10922.1|10921.4|292
1620291900000|2021-05-06 09:05:00|10925|10924.3|10922.3|10921.6|10925.1|10924.4|10922.1|10921.4|238
1620292200000|2021-05-06 09:10:00|10922.2|10921.5|10922|10921.3|10923.1|10922.4|10920.7|10919.9|290
1620292500000|2021-05-06 09:15:00|10922.1|10921.4|10920.8|10920.1|10923|10922.3|10919.2|10918.5|352
1620292800000|2021-05-06 09:20:00|10920.7|10920|10920|10919.3|10922|10921.3|10918.6|10917.7|368
1620293100000|2021-05-06 09:25:00|10919.8|10919.1|10915.3|10914.6|10919.9|10919.2|10915|10914.3|301
1620293400000|2021-05-06 09:30:00|10915.1|10914.3|10914.1|10913.1|10917.9|10917|10913.1|10912.3|364
1620293700000|2021-05-06 09:35:00|10914.2|10913.2|10909.8|10909.1|10916.3|10915.3|10909.5|10908.8|434
1620294000000|2021-05-06 09:40:00|10909.9|10909.2|10912.9|10911.9|10913.4|10912.7|10909|10908.3|395
1620294300000|2021-05-06 09:45:00|10913.4|10912.7|10913.7|10912.7|10915.8|10915.1|10912.8|10912.1|350
1620294600000|2021-05-06 09:50:00|10913.6|10912.6|10916.3|10915.3|10916.7|10915.8|10912.8|10912.1|318
1620294900000|2021-05-06 09:55:00|10916.2|10915.2|10913.5|10912.8|10916.6|10915.6|10913.4|10912.6|220
1620295200000|2021-05-06 10:00:00|10913.6|10912.9|10912.2|10911.5|10915.4|10914.5|10910.8|10910.1|281
1620295500000|2021-05-06 10:05:00|10912.3|10911.6|10916.8|10916.1|10917.2|10916.5|10912|10911.2|293
1620295800000|2021-05-06 10:10:00|10917|10916|10916.3|10915.3|10918.5|10917.7|10915.7|10914.9|237
1620296100000|2021-05-06 10:15:00|10916.4|10915.6|10917.5|10916.5|10917.6|10916.9|10915.3|10914.6|238
1620296400000|2021-05-06 10:20:00|10917.2|10916.3|10913.8|10913.1|10917.5|10916.8|10913.2|10912.5|287
1620296700000|2021-05-06 10:25:00|10913.4|10912.4|10909.7|10908.7|10914.1|10913.3|10908.8|10908.1|362
1620297000000|2021-05-06 10:30:00|10909.6|10908.9|10909.3|10908.6|10909.9|10909|10906.6|10905.7|342
1620297300000|2021-05-06 10:35:00|10909.4|10908.7|10910.7|10910|10912.3|10911.6|10909.3|10908.6|235
1620297600000|2021-05-06 10:40:00|10910.6|10909.9|10910.9|10910.2|10912.5|10911.7|10910.5|10909.8|251
1620297900000|2021-05-06 10:45:00|10911|10910.3|10909.5|10908.8|10911.5|10910.6|10908.8|10908.1|253
1620298200000|2021-05-06 10:50:00|10909.6|10908.9|10910.8|10910.1|10911.4|10910.5|10909.1|10908.4|241
1620298500000|2021-05-06 10:55:00|10910.9|10910.2|10912.5|10911.5|10912.6|10911.8|10910.6|10909.6|304
1620298800000|2021-05-06 11:00:00|10912|10911.3|10917.3|10916.3|10919|10918|10911.4|10910.4|671
1620299100000|2021-05-06 11:05:00|10917.2|10916.2|10913.8|10912.8|10917.2|10916.2|10912.8|10911.8|534
1620299400000|2021-05-06 11:10:00|10913.9|10912.9|10911.6|10910.6|10914|10913.1|10911.4|10910.6|392
1620299700000|2021-05-06 11:15:00|10911.7|10910.7|10909.4|10908.4|10912.4|10911.4|10909|10908.2|365
1620300000000|2021-05-06 11:20:00|10909.5|10908.5|10912.2|10911.2|10912.5|10911.6|10908.7|10908|250
1620300300000|2021-05-06 11:25:00|10912.3|10911.3|10914.3|10913.3|10914.3|10913.3|10911.9|10911.1|269
1620300600000|2021-05-06 11:30:00|10914.5|10913.8|10917|10916.3|10917.2|10916.5|10914.1|10913.3|267
1620300900000|2021-05-06 11:35:00|10917.1|10916.4|10914.5|10913.8|10918|10917.3|10914.3|10913.6|244
1620301200000|2021-05-06 11:40:00|10914.6|10913.6|10913.6|10912.9|10914.7|10914|10913.1|10912.4|189
1620301500000|2021-05-06 11:45:00|10913.7|10913|10912.2|10911.2|10914.1|10913.4|10912|10911.1|202
1620301800000|2021-05-06 11:50:00|10912.1|10911.1|10913.6|10912.6|10913.7|10912.8|10912|10911|182
1620302100000|2021-05-06 11:55:00|10913.5|10912.8|10916.9|10916.2|10917.7|10917|10912.4|10911.7|252
1620302400000|2021-05-06 12:00:00|10916.8|10916.1|10915.7|10915|10917.1|10916.4|10914.7|10914|286
1620302700000|2021-05-06 12:05:00|10915.9|10914.9|10919.3|10918.6|10919.5|10918.8|10915|10914.3|298
1620303000000|2021-05-06 12:10:00|10919.4|10918.7|10920.7|10919.7|10922|10921.3|10918|10917.3|265
1620303300000|2021-05-06 12:15:00|10920.4|10919.1|10923.5|10922.8|10924.9|10924.2|10919.8|10919.1|331
1620303600000|2021-05-06 12:20:00|10923.7|10923|10923.3|10922.6|10925.1|10924.4|10921.5|10920.8|300
1620303900000|2021-05-06 12:25:00|10923.4|10922.7|10922.9|10921.9|10925.4|10924.7|10922.2|10921.2|263
1620304200000|2021-05-06 12:30:00|10923.2|10921.7|10927.4|10926.7|10929.5|10928.5|10922.4|10921.2|421
1620304500000|2021-05-06 12:35:00|10927.3|10926.6|10924.7|10924|10930.3|10929.6|10923.1|10922.2|432
1620304800000|2021-05-06 12:40:00|10924.4|10923.7|10926.3|10925.6|10926.4|10925.6|10923.4|10922.7|351
1620305100000|2021-05-06 12:45:00|10926.2|10925.5|10924.5|10923.8|10930.1|10929.4|10923.8|10922.8|501
1620305400000|2021-05-06 12:50:00|10924.4|10923.7|10926.5|10925.8|10927.4|10926.6|10921.9|10921.2|366
1620305700000|2021-05-06 12:55:00|10926.7|10926|10930.7|10929.7|10930.7|10929.8|10923.8|10923|374
1620306000000|2021-05-06 13:00:00|10930.6|10929.9|10936.8|10935.8|10937.9|10937.1|10929.3|10928.6|481
1620306300000|2021-05-06 13:05:00|10936.9|10936.1|10935.1|10934.4|10938.3|10937.6|10934.3|10933.6|472
1620306600000|2021-05-06 13:10:00|10935.4|10934.7|10935.5|10934.8|10937.7|10936.9|10934.8|10933.9|333
1620306900000|2021-05-06 13:15:00|10935.6|10934.9|10938.5|10937.8|10940.5|10939.8|10934.9|10934.2|403
1620307200000|2021-05-06 13:20:00|10938.4|10937.7|10933.8|10933.1|10939.9|10939|10933.3|10932.5|409
1620307500000|2021-05-06 13:25:00|10933.7|10933|10934|10933.3|10937|10936.1|10933.2|10932.4|344
1620307800000|2021-05-06 13:30:00|10934.1|10933.4|10927.7|10926.7|10934.5|10933.8|10926.3|10925.4|501
1620308100000|2021-05-06 13:35:00|10927.6|10926.6|10921.2|10920.2|10927.7|10926.7|10921|10920.1|595
1620308400000|2021-05-06 13:40:00|10921|10920.3|10923.6|10922.9|10925.3|10924.4|10918.7|10918|594
1620308700000|2021-05-06 13:45:00|10923.9|10923.1|10921.8|10921.1|10925.7|10925|10920.8|10920|546
1620309000000|2021-05-06 13:50:00|10922|10921|10924.6|10923.9|10925.6|10924.6|10920.8|10919.8|551
1620309300000|2021-05-06 13:55:00|10924.5|10923.8|10920.8|10919.8|10926.6|10925.8|10919.5|10918.8|533
1620309600000|2021-05-06 14:00:00|10920.6|10919.9|10914.3|10913.6|10920.6|10919.9|10913.1|10912.2|621
1620309900000|2021-05-06 14:05:00|10914.5|10913.8|10910.3|10909.6|10915.3|10914.3|10910|10909.3|550
1620310200000|2021-05-06 14:10:00|10910.5|10909.8|10912.5|10911.8|10912.6|10911.9|10906|10905.1|599
1620310500000|2021-05-06 14:15:00|10912.6|10911.6|10916|10915|10918.5|10917.8|10910.8|10910.1|725
1620310800000|2021-05-06 14:20:00|10916.1|10915.1|10912.7|10911.7|10916.8|10915.9|10911.4|10910.7|690
1620311100000|2021-05-06 14:25:00|10912.6|10911.9|10915.7|10915|10916.3|10915.6|10911.8|10911.1|532
1620311400000|2021-05-06 14:30:00|10915.9|10914.9|10915.5|10914.8|10918.2|10917.2|10913|10912.3|618
1620311700000|2021-05-06 14:35:00|10915.2|10914.5|10914.3|10913.6|10915.7|10915|10912.4|10911.7|510
1620312000000|2021-05-06 14:40:00|10914.2|10913.5|10911.8|10911.1|10914.5|10913.8|10910.1|10909.4|492
1620312300000|2021-05-06 14:45:00|10911.7|10911|10908.1|10907.4|10912.1|10911.4|10908|10907.3|429
1620312600000|2021-05-06 14:50:00|10908.3|10907.3|10906.7|10905.7|10910.1|10909.2|10904.7|10904|680
1620312900000|2021-05-06 14:55:00|10906.5|10905.8|10908.3|10907.6|10909.8|10909.1|10903.8|10903|640
1620313200000|2021-05-06 15:00:00|10908.2|10907.5|10908.5|10907.8|10909.2|10908.5|10904.8|10904.1|529
1620313500000|2021-05-06 15:05:00|10908.2|10907.5|10911.3|10910.6|10913.4|10912.7|10907.9|10907.2|493
1620313800000|2021-05-06 15:10:00|10911.2|10910.5|10911.8|10911.1|10914.1|10913.3|10909.3|10908.6|458
1620314100000|2021-05-06 15:15:00|10911.7|10911|10910.6|10909.9|10912.4|10911.7|10909.5|10908.7|360
1620314400000|2021-05-06 15:20:00|10910.5|10909.8|10909.8|10909.1|10912.6|10911.9|10909.5|10908.8|309
1620314700000|2021-05-06 15:25:00|10909.9|10909.2|10910.9|10909.9|10911|10910.2|10908.4|10907.6|345
1620315000000|2021-05-06 15:30:00|10910.8|10910.1|10912.4|10911.7|10912.5|10911.8|10910.1|10909.1|388
1620315300000|2021-05-06 15:35:00|10912.3|10911.6|10913.8|10913.1|10915.4|10914.6|10912|10911.3|295
1620315600000|2021-05-06 15:40:00|10913.7|10913|10917.3|10916.3|10919.2|10918.3|10913.2|10912.4|346
1620315900000|2021-05-06 15:45:00|10917.4|10916.4|10918.3|10917.6|10919.7|10918.8|10916.9|10916|302
1620316200000|2021-05-06 15:50:00|10918.2|10917.5|10916.8|10916.1|10919.6|10918.7|10916.1|10915.2|378
1620316500000|2021-05-06 15:55:00|10916.9|10916.2|10917.8|10917.1|10918.6|10917.8|10916.5|10915.8|268
1620316800000|2021-05-06 16:00:00|10917.7|10917|10915.8|10914.8|10919.3|10918.5|10915.4|10914.7|353
1620317100000|2021-05-06 16:05:00|10915.7|10914.7|10912.4|10911.7|10916.2|10915.5|10912.3|10911.6|303
1620317400000|2021-05-06 16:10:00|10912.8|10912.1|10913|10912.3|10913.7|10912.9|10911.6|10910.8|310
1620317700000|2021-05-06 16:15:00|10913.1|10912.4|10912.3|10911.6|10913.3|10912.4|10911.2|10910.5|168
1620318000000|2021-05-06 16:20:00|10912.2|10911.5|10911.7|10911|10912.3|10911.5|10909.7|10909|250
1620318300000|2021-05-06 16:25:00|10911.8|10911.1|10912.5|10911.5|10912.7|10911.9|10911.1|10910.3|211
1620318600000|2021-05-06 16:30:00|10912.6|10911.6|10912.3|10911.3|10913.7|10913|10911.6|10910.9|255
1620318900000|2021-05-06 16:35:00|10912|10911.4|10909.3|10908.6|10912.3|10911.4|10909.2|10908.3|320
1620319200000|2021-05-06 16:40:00|10909.4|10908.7|10909.4|10908.7|10910.7|10909.9|10908.7|10908|177
1620319500000|2021-05-06 16:45:00|10909.5|10908.8|10909.4|10908.7|10910.3|10909.5|10909.2|10908.2|153
1620319800000|2021-05-06 16:50:00|10909.2|10908.5|10908.1|10907.4|10909.5|10908.6|10907.2|10906.5|181
1620320100000|2021-05-06 16:55:00|10908|10907.3|10910.9|10909.9|10911.7|10910.8|10907.8|10907.1|241
1620320400000|2021-05-06 17:00:00|10911|10910|10911|10910|10912.2|10911.2|10909.4|10908.7|243
1620320700000|2021-05-06 17:05:00|10911.1|10910.1|10910.5|10909.8|10911.2|10910.4|10909.9|10909.2|167
1620321000000|2021-05-06 17:10:00|10910.4|10909.7|10910.7|10910|10912.5|10911.6|10910.2|10909.4|206
1620321300000|2021-05-06 17:15:00|10910.8|10910.1|10911.4|10910.7|10912.1|10911.4|10910|10909.2|130
1620321600000|2021-05-06 17:20:00|10911.3|10910.6|10910.8|10910.1|10912.4|10911.6|10910.4|10909.6|212
1620321900000|2021-05-06 17:25:00|10910.9|10910.2|10910.8|10910.1|10911.2|10910.5|10909.8|10909.1|142
1620322200000|2021-05-06 17:30:00|10910.9|10910.2|10911.9|10911.2|10912.3|10911.5|10910.9|10910.2|144
1620322500000|2021-05-06 17:35:00|10912|10911.3|10912.6|10911.9|10912.7|10912|10911.7|10911|133
1620322800000|2021-05-06 17:40:00|10912.5|10911.8|10911.9|10911.2|10912.7|10912|10911.3|10910.5|145
1620323100000|2021-05-06 17:45:00|10912|10911.3|10911.5|10910.8|10912|10911.3|10910.7|10910|177
1620323400000|2021-05-06 17:50:00|10911.4|10910.7|10911.8|10911.1|10912.7|10912|10911.3|10910.6|175
1620323700000|2021-05-06 17:55:00|10911.9|10911.2|10911.4|10910.4|10912|10911.3|10910.6|10909.7|161
1620324000000|2021-05-06 18:00:00|10911.3|10910.3|10905.8|10905.1|10911.9|10911.2|10905.5|10904.6|420
1620324300000|2021-05-06 18:05:00|10905.7|10905|10905.9|10905.2|10906.3|10905.3|10905.1|10904.3|180
1620324600000|2021-05-06 18:10:00|10905.8|10905.1|10907.5|10906.8|10907.8|10906.9|10904.1|10903.2|287
1620324900000|2021-05-06 18:15:00|10907.6|10906.9|10905.6|10904.6|10907.9|10907.1|10904.8|10903.9|282
1620325200000|2021-05-06 18:20:00|10905.7|10904.7|10904.6|10903.9|10905.9|10905|10904.4|10903.5|189
1620325500000|2021-05-06 18:25:00|10904.5|10903.8|10903.4|10902.7|10905.4|10904.7|10902.8|10902|218
1620325800000|2021-05-06 18:30:00|10903.5|10902.8|10901|10900.3|10903.8|10903|10900.8|10900.1|211
1620326100000|2021-05-06 18:35:00|10901.2|10900.5|10901.8|10901.1|10902.4|10901.7|10900.5|10899.8|167
1620326400000|2021-05-06 18:40:00|10901.7|10901|10903.1|10902.4|10903.6|10902.9|10901.7|10901|149
1620326700000|2021-05-06 18:45:00|10903.2|10902.5|10904.2|10903.5|10904.3|10903.6|10902.9|10902.2|189
1620327000000|2021-05-06 18:50:00|10904|10903.3|10903.4|10902.7|10904.9|10904.2|10903.2|10902.5|126
1620327300000|2021-05-06 18:55:00|10903.5|10902.8|10904.3|10903.6|10905|10904.3|10903.1|10902.4|232
1620327600000|2021-05-06 19:00:00|10904.4|10903.7|10907|10906.3|10907|10906.3|10904.2|10903.5|220
1620327900000|2021-05-06 19:05:00|10906.9|10906.2|10907.2|10906.5|10907.3|10906.6|10906.4|10905.6|140
1620328200000|2021-05-06 19:10:00|10907.1|10906.4|10907.1|10906.4|10907.2|10906.5|10905.9|10905.2|147
1620328500000|2021-05-06 19:15:00|10907|10906.3|10907.2|10906.5|10908.4|10907.6|10906.6|10905.8|177
1620328800000|2021-05-06 19:20:00|10907.1|10906.4|10906.3|10905.6|10907.2|10906.5|10906|10905.2|178
1620329100000|2021-05-06 19:25:00|10906.4|10905.7|10904.3|10903.6|10906.6|10905.9|10904.2|10903.2|262
1620329400000|2021-05-06 19:30:00|10904.4|10903.4|10905.9|10905.2|10906|10905.3|10903.5|10902.8|149
1620329700000|2021-05-06 19:35:00|10905.8|10905.1|10906|10905.3|10906.1|10905.3|10905|10904.3|234
1620330000000|2021-05-06 19:40:00|10905.8|10905.1|10905.6|10904.6|10906.2|10905.4|10905.1|10904.4|119
1620330300000|2021-05-06 19:45:00|10905.3|10904.7|10905.6|10904.9|10906.9|10906.2|10905.3|10904.5|162
1620330600000|2021-05-06 19:50:00|10905.5|10904.8|10904.6|10903.9|10906.2|10905.4|10904.5|10903.7|142
1620330900000|2021-05-06 19:55:00|10904.3|10903.6|10904.8|10904.1|10906|10905.2|10903.8|10903.1|291
1620331200000|2021-05-06 20:00:00|10904.7|10904|10905.5|10904.8|10906|10905.3|10904.7|10904|235
1620331500000|2021-05-06 20:05:00|10905.6|10904.9|10907|10906|10907.3|10906.3|10905.2|10904.4|154
1620331800000|2021-05-06 20:10:00|10906.9|10905.9|10908.6|10907.6|10908.7|10907.8|10906.7|10905.9|98
1620332100000|2021-05-06 20:15:00|10908.5|10907.8|10908.5|10907.8|10908.9|10908.2|10908.3|10907.6|96
1620332400000|2021-05-06 20:20:00|10908.7|10907.7|10909.3|10908.6|10909.4|10908.7|10908.4|10907.7|82
1620332700000|2021-05-06 20:25:00|10909.4|10908.7|10908.4|10907.7|10909.4|10908.7|10908.3|10907.3|117
1620333000000|2021-05-06 20:30:00|10908.5|10907.8|10908.6|10907.6|10909.2|10908.4|10908.4|10907.5|117
1620333300000|2021-05-06 20:35:00|10908.3|10907.7|10908.5|10907.8|10908.7|10907.9|10907.8|10906.9|176
1620333600000|2021-05-06 20:40:00|10908.4|10907.7|10909|10908.3|10909.2|10908.5|10908.3|10907.4|119
1620333900000|2021-05-06 20:45:00|10909.1|10908.1|10908.8|10907.8|10909.7|10908.7|10908.7|10907.7|165
1620334200000|2021-05-06 20:50:00|10908.9|10907.9|10908.8|10907.8|10909.7|10908.7|10908.6|10907.7|166
1620334500000|2021-05-06 20:55:00|10908.7|10907.7|10909.6|10908.6|10910.8|10908.6|10908.6|10907.6|245
1620334800000|2021-05-06 21:00:00|10910|10908.2|10910.4|10908.3|10910.6|10908.4|10909.9|10908|41
1620335100000|2021-05-06 21:05:00|10910|10908.1|10914.2|10908.2|10919.7|10913.7|10909.7|10907.6|202
1620335400000|2021-05-06 21:10:00|10916.5|10910.5|10909.5|10907.2|10917.8|10911.8|10909.3|10906|1313
1620335700000|2021-05-06 21:15:00|10910.5|10908.2|10910.7|10908.5|10910.7|10908.9|10909.1|10907|1212
1620336000000|2021-05-06 21:20:00|10909.8|10907.6|10909.6|10905.9|10911|10908.7|10908.7|10902.7|294
1620336300000|2021-05-06 21:25:00|10909.7|10905.8|10909.9|10907|10911.1|10907.8|10909.3|10905.3|137
1620336600000|2021-05-06 21:30:00|10910.1|10907.1|10911.2|10907.4|10912.4|10908.1|10909.2|10905.5|146
1620336900000|2021-05-06 21:35:00|10911.1|10907.3|10911.6|10909.1|10912.1|10909.8|10910.5|10906.4|165
1620337200000|2021-05-06 21:40:00|10911.7|10909.3|10911.3|10907.9|10912.6|10909.5|10910.4|10905.5|208
1620337500000|2021-05-06 21:45:00|10911.5|10907|10911.7|10908.9|10912.1|10909|10910.6|10906|1079
1620337800000|2021-05-06 21:50:00|10911.6|10908.7|10911.4|10908.4|10912.1|10909|10910.8|10907.8|632
1620338100000|2021-05-06 21:55:00|10911.5|10908.3|10910.8|10906.1|10914.1|10908.6|10909|10905.3|514
1620338400000|2021-05-06 22:00:00|10910.4|10905.9|10907.6|10906.6|10912.9|10907.6|10907.4|10904.6|405
1620338700000|2021-05-06 22:05:00|10907.7|10906.7|10910|10909|10912|10909.2|10907.6|10906.6|291
1620339000000|2021-05-06 22:10:00|10909.9|10908.9|10909.8|10908.8|10910.4|10909.3|10909.7|10908.5|107
1620339300000|2021-05-06 22:15:00|10909.7|10908.7|10909.9|10908.9|10910.2|10909.2|10909.7|10908.7|70
1620339600000|2021-05-06 22:20:00|10909.8|10909.1|10908.8|10907.8|10909.9|10909.1|10908.5|10907.5|77
1620339900000|2021-05-06 22:25:00|10908.9|10907.9|10909|10908|10909.1|10908.2|10908.6|10907.6|42
1620340200000|2021-05-06 22:30:00|10909.1|10908.1|10908.6|10907.6|10909.2|10908.2|10907.2|10906.3|190
1620340500000|2021-05-06 22:35:00|10908.5|10907.5|10909.2|10908.5|10909.8|10908.8|10908.2|10907.2|136
1620340800000|2021-05-06 22:40:00|10909.5|10908.6|10908.9|10907.9|10909.6|10908.6|10908.5|10907.7|62
1620341100000|2021-05-06 22:45:00|10909|10908|10908.4|10907.4|10909.3|10908.3|10908.2|10907.2|63
1620341400000|2021-05-06 22:50:00|10908.5|10907.5|10908.5|10907.5|10908.8|10907.8|10908.1|10907.1|62
1620341700000|2021-05-06 22:55:00|10908.4|10907.4|10908.3|10907.3|10908.9|10907.9|10908.2|10907.3|72
1620342000000|2021-05-06 23:00:00|10908.4|10907.4|10905.4|10904.7|10908.5|10907.5|10905.3|10904.5|88
1620342300000|2021-05-06 23:05:00|10905.3|10904.6|10905.5|10904.8|10905.9|10904.9|10904.9|10903.9|143
1620342600000|2021-05-06 23:10:00|10905.4|10904.7|10905.3|10904.6|10905.8|10904.9|10905.3|10904.4|41
1620342900000|2021-05-06 23:15:00|10905.4|10904.7|10904.7|10903.7|10905.5|10904.8|10903.6|10902.7|111
1620343200000|2021-05-06 23:20:00|10904.5|10903.8|10904.4|10903.4|10904.9|10904.1|10904|10903|86
1620343500000|2021-05-06 23:25:00|10904.2|10903.5|10905|10904|10905.4|10904.6|10903.9|10903.2|79
1620343800000|2021-05-06 23:30:00|10904.9|10903.9|10904.7|10904|10905.1|10904.2|10904.1|10903.2|80
1620344100000|2021-05-06 23:35:00|10904.8|10904.1|10906.1|10905.1|10906.8|10906|10904.8|10904|113
1620344400000|2021-05-06 23:40:00|10906.2|10905.2|10906|10905.3|10906.4|10905.7|10905.8|10905.1|96
1620344700000|2021-05-06 23:45:00|10905.6|10904.9|10905.2|10904.2|10905.8|10904.9|10904.6|10903.6|85
1620345000000|2021-05-06 23:50:00|10905.1|10904.1|10905.1|10904.1|10905.2|10904.4|10903.2|10902.2|135
1620345300000|2021-05-06 23:55:00|10905.2|10904.2|10905.8|10904.8|10906.3|10905.3|10904.6|10903.7|109
1620345600000|2021-05-07 00:00:00|10905.7|10904.7|10895|10894|10905.7|10904.7|10894.2|10893.2|632
1620345900000|2021-05-07 00:05:00|10894.9|10893.9|10900.2|10899.5|10900.5|10899.6|10894.7|10893.9|482
1620346200000|2021-05-07 00:10:00|10900.1|10899.4|10902.9|10901.9|10903.4|10902.4|10898.3|10897.4|398
1620346500000|2021-05-07 00:15:00|10903|10902|10906.2|10905.2|10906.2|10905.2|10901|10900.3|273
1620346800000|2021-05-07 00:20:00|10906|10905|10903.7|10903|10906|10905|10903.6|10902.7|239
1620347100000|2021-05-07 00:25:00|10903.8|10902.8|10905.7|10904.7|10907.4|10906.4|10903.2|10902.2|210
1620347400000|2021-05-07 00:30:00|10905.4|10904.8|10904.7|10903.7|10906.8|10905.8|10903.6|10902.7|219
1620347700000|2021-05-07 00:35:00|10904.6|10903.6|10902.9|10902.2|10905|10904.1|10902.5|10901.6|168
1620348000000|2021-05-07 00:40:00|10903|10902|10905.2|10904.2|10905.8|10904.9|10902.8|10902|178
1620348300000|2021-05-07 00:45:00|10905.3|10904.3|10907.6|10906.9|10908|10907.1|10904.5|10903.7|261
1620348600000|2021-05-07 00:50:00|10907.8|10906.8|10912.7|10911.7|10913.4|10912.5|10907.4|10906.6|493
1620348900000|2021-05-07 00:55:00|10913|10912|10912.5|10911.8|10915.4|10914.5|10912.1|10911.1|482
1620349200000|2021-05-07 01:00:00|10912.8|10912.1|10916.3|10915.3|10917.1|10916.2|10912.2|10911.2|451
1620349500000|2021-05-07 01:05:00|10916.2|10915.2|10916.7|10915.7|10919.2|10918.3|10915|10914.2|393
1620349800000|2021-05-07 01:10:00|10916.8|10915.8|10915.5|10914.5|10917.5|10916.7|10914.6|10913.8|258
1620350100000|2021-05-07 01:15:00|10915.4|10914.4|10914.2|10913.5|10917.1|10916.1|10913.7|10912.8|340
1620350400000|2021-05-07 01:20:00|10914.4|10913.4|10914.2|10913.5|10915.6|10914.9|10913.2|10912.4|265
1620350700000|2021-05-07 01:25:00|10914.4|10913.4|10915.7|10914.7|10915.8|10914.8|10913.5|10912.6|161
1620351000000|2021-05-07 01:30:00|10915.4|10914.8|10914.4|10913.4|10917.6|10916.8|10913.4|10912.7|288
1620351300000|2021-05-07 01:35:00|10914.5|10913.5|10912|10911|10915.2|10914.5|10911.8|10910.9|265
1620351600000|2021-05-07 01:40:00|10912.1|10911.1|10912.6|10911.9|10913.7|10913|10911.4|10910.5|191
1620351900000|2021-05-07 01:45:00|10912.8|10911.8|10910.6|10909.9|10912.8|10911.8|10910|10909|302
1620352200000|2021-05-07 01:50:00|10910.5|10909.8|10913.1|10912.1|10913.3|10912.4|10910.4|10909.7|197
1620352500000|2021-05-07 01:55:00|10913.2|10912.2|10910.8|10909.8|10913.8|10912.9|10910.3|10909.5|257
1620352800000|2021-05-07 02:00:00|10911.1|10910.4|10914.3|10913.6|10914.5|10913.7|10910.6|10909.8|379
1620353100000|2021-05-07 02:05:00|10914.4|10913.7|10913.9|10912.9|10915.9|10915|10913.6|10912.6|494
1620353400000|2021-05-07 02:10:00|10914|10913|10914.3|10913.6|10915.4|10914.7|10913.7|10912.9|433
1620353700000|2021-05-07 02:15:00|10914.4|10913.7|10915.1|10914.4|10915.8|10915|10914|10913.3|211
1620354000000|2021-05-07 02:20:00|10915|10914.3|10915.1|10914.1|10915.4|10914.5|10914.2|10913.3|433
1620354300000|2021-05-07 02:25:00|10915|10914|10913.2|10912.2|10915.4|10914.6|10913.1|10912.2|391
1620354600000|2021-05-07 02:30:00|10913.3|10912.3|10915.3|10914.3|10915.6|10914.7|10913.2|10912.3|328
1620354900000|2021-05-07 02:35:00|10915.1|10914.4|10915.7|10915|10916.4|10915.7|10914.6|10913.8|376
1620355200000|2021-05-07 02:40:00|10916.2|10915.2|10918.3|10917.3|10919.4|10918.5|10916|10915.2|358
1620355500000|2021-05-07 02:45:00|10918.2|10917.2|10913.7|10913|10918.5|10917.7|10913.5|10912.8|243
1620355800000|2021-05-07 02:50:00|10913.8|10913.1|10915.6|10914.6|10915.7|10914.9|10913.8|10913|200
1620356100000|2021-05-07 02:55:00|10915.5|10914.8|10916.4|10915.4|10916.7|10915.8|10915|10914.1|186
1620356400000|2021-05-07 03:00:00|10916.5|10915.5|10914.8|10913.8|10916.9|10916|10914.5|10913.7|258
1620356700000|2021-05-07 03:05:00|10914.6|10913.9|10914.3|10913.6|10916.2|10915.4|10913.2|10912.3|306
1620357000000|2021-05-07 03:10:00|10914.2|10913.5|10913.9|10912.9|10914.7|10913.9|10913.2|10912.5|356
1620357300000|2021-05-07 03:15:00|10913.8|10912.8|10911.6|10910.6|10915.5|10914.6|10911.4|10910.6|397
1620357600000|2021-05-07 03:20:00|10911.5|10910.8|10910.6|10909.6|10912.2|10911.3|10910.1|10909.2|338
1620357900000|2021-05-07 03:25:00|10910.7|10909.7|10909.7|10908.7|10910.8|10910|10907.8|10906.9|332
1620358200000|2021-05-07 03:30:00|10909.8|10908.8|10911|10910|10911.3|10910.4|10909.2|10908.4|330
1620358500000|2021-05-07 03:35:00|10911.1|10910.1|10908.3|10907.6|10912.4|10911.4|10908.2|10907.4|379
1620358800000|2021-05-07 03:40:00|10908.4|10907.7|10909.2|10908.2|10909.3|10908.5|10908.3|10907.4|283
1620359100000|2021-05-07 03:45:00|10909|10908.3|10909.9|10908.9|10910.5|10909.7|10908.4|10907.6|321
1620359400000|2021-05-07 03:50:00|10909.8|10909.1|10911.4|10910.7|10911.7|10910.9|10908.7|10907.8|240
1620359700000|2021-05-07 03:55:00|10911.6|10910.6|10911.3|10910.3|10911.7|10910.8|10910.9|10910.1|176
1620360000000|2021-05-07 04:00:00|10911.2|10910.2|10909.6|10908.6|10911.6|10910.8|10909.4|10908.6|137
1620360300000|2021-05-07 04:05:00|10909.4|10908.7|10910|10909.3|10910.2|10909.3|10909|10908.2|138
1620360600000|2021-05-07 04:10:00|10910.1|10909.4|10909.8|10908.8|10910.2|10909.4|10908.2|10907.4|224
1620360900000|2021-05-07 04:15:00|10909.7|10908.7|10910.2|10909.5|10911|10910.2|10909.6|10908.7|151
1620361200000|2021-05-07 04:20:00|10910.3|10909.6|10909.8|10908.8|10910.6|10909.9|10909.6|10908.7|115
1620361500000|2021-05-07 04:25:00|10909.6|10908.9|10909.8|10908.8|10910|10909.3|10909.1|10908.2|138
1620361800000|2021-05-07 04:30:00|10909.7|10909|10907.8|10906.8|10910|10909|10907.2|10906.4|163
1620362100000|2021-05-07 04:35:00|10907.7|10906.7|10907.9|10906.9|10907.9|10907|10907|10906.2|126
1620362400000|2021-05-07 04:40:00|10907.8|10906.8|10907.3|10906.3|10908.5|10907.6|10907.1|10906.2|106
1620362700000|2021-05-07 04:45:00|10907.2|10906.5|10908|10907.3|10908.6|10907.8|10907.2|10906.5|156
1620363000000|2021-05-07 04:50:00|10908.1|10907.4|10906|10905.3|10908.1|10907.4|10905.1|10904.2|206
1620363300000|2021-05-07 04:55:00|10905.9|10905.2|10907.5|10906.8|10907.9|10907|10905.9|10905|200
1620363600000|2021-05-07 05:00:00|10907.6|10906.9|10908.2|10907.5|10908.6|10907.8|10907|10906.2|245
1620363900000|2021-05-07 05:05:00|10907.9|10907.2|10906.6|10905.6|10908.2|10907.3|10906.3|10905.6|171
1620364200000|2021-05-07 05:10:00|10906.7|10905.7|10907.2|10906.2|10907.2|10906.3|10906|10905.2|109
1620364500000|2021-05-07 05:15:00|10907.1|10906.1|10907.4|10906.7|10907.7|10907|10906.9|10906|114
1620364800000|2021-05-07 05:20:00|10907.6|10906.9|10908.3|10907.3|10908.5|10907.6|10907.5|10906.8|88
1620365100000|2021-05-07 05:25:00|10908.2|10907.5|10907.2|10906.2|10908.5|10907.6|10906.6|10905.7|147
1620365400000|2021-05-07 05:30:00|10907.1|10906.4|10907.5|10906.8|10907.7|10906.9|10906|10905.1|181
1620365700000|2021-05-07 05:35:00|10907.4|10906.7|10907.5|10906.8|10907.7|10907|10906.9|10906.1|143
1620366000000|2021-05-07 05:40:00|10907.4|10906.7|10908|10907.3|10908.3|10907.6|10907.4|10906.6|141
1620366300000|2021-05-07 05:45:00|10908.2|10907.5|10909.1|10908.4|10909.1|10908.4|10908|10907.2|144
1620366600000|2021-05-07 05:50:00|10909|10908.3|10911.4|10910.7|10911.7|10910.8|10909|10908.3|215
1620366900000|2021-05-07 05:55:00|10911.5|10910.8|10911.6|10910.6|10912.2|10911.4|10910.4|10909.7|177
1620367200000|2021-05-07 06:00:00|10911.5|10910.8|10912|10911.3|10912.6|10911.9|10911|10910.3|246
1620367500000|2021-05-07 06:05:00|10911.9|10911.2|10914.4|10913.7|10914.9|10914|10911.7|10910.8|348
1620367800000|2021-05-07 06:10:00|10914.3|10913.6|10916.8|10916.1|10917.6|10916.7|10913.1|10912.1|326
1620368100000|2021-05-07 06:15:00|10917|10916|10916.3|10915.6|10918.3|10917.4|10915.9|10915.1|364
1620368400000|2021-05-07 06:20:00|10916.4|10915.7|10916.6|10915.6|10920.2|10919.4|10916.1|10915.2|355
1620368700000|2021-05-07 06:25:00|10916.8|10916.1|10917.4|10916.4|10918.3|10917.6|10916.7|10915.9|316
1620369000000|2021-05-07 06:30:00|10917.3|10916.3|10915.7|10915|10917.6|10916.8|10914.7|10913.8|281
1620369300000|2021-05-07 06:35:00|10915.6|10914.9|10916.1|10915.1|10917|10916.1|10914.7|10913.7|294
1620369600000|2021-05-07 06:40:00|10915.9|10915.2|10917.1|10916.4|10918.8|10917.9|10915.9|10915.2|242
1620369900000|2021-05-07 06:45:00|10917.2|10916.2|10914.4|10913.4|10917.9|10917|10914.4|10913.4|229
1620370200000|2021-05-07 06:50:00|10914.5|10913.8|10915.3|10914.6|10915.9|10915.2|10914.5|10913.6|200
1620370500000|2021-05-07 06:55:00|10915.2|10914.5|10917.4|10916.7|10917.5|10916.8|10914.2|10913.5|184
1620370800000|2021-05-07 07:00:00|10917.3|10916.6|10911.4|10910.7|10917.8|10917.1|10911.3|10910.6|333
1620371100000|2021-05-07 07:05:00|10911.3|10910.6|10911.3|10910.6|10912.5|10911.8|10909.9|10909.2|333
1620371400000|2021-05-07 07:10:00|10911|10910.3|10908.4|10907.4|10913.1|10912.3|10908.4|10907.4|552
1620371700000|2021-05-07 07:15:00|10908.5|10907.7|10912.2|10911.2|10912.9|10912|10908.1|10907.2|700
1620372000000|2021-05-07 07:20:00|10912.3|10911.3|10913|10912.3|10915.7|10914.9|10910.8|10910.1|522
1620372300000|2021-05-07 07:25:00|10912.8|10912.1|10916.2|10915.5|10916.3|10915.5|10912.8|10912|377
1620372600000|2021-05-07 07:30:00|10916.1|10915.4|10917.7|10917|10919.6|10918.8|10914.8|10914.1|488
1620372900000|2021-05-07 07:35:00|10917.4|10916.7|10915.7|10915|10918.6|10917.8|10915.6|10914.9|478
1620373200000|2021-05-07 07:40:00|10915.6|10914.9|10913.5|10912.8|10917.4|10916.6|10913|10912.3|394
1620373500000|2021-05-07 07:45:00|10913.4|10912.7|10916.4|10915.7|10917|10916.1|10913.4|10912.6|405
1620373800000|2021-05-07 07:50:00|10916.5|10915.8|10916.1|10915.1|10916.6|10915.9|10914.8|10914.1|264
1620374100000|2021-05-07 07:55:00|10915.9|10915.2|10915.1|10914.4|10917.8|10917.1|10914.9|10914|365
1620374400000|2021-05-07 08:00:00|10915.2|10914.5|10915.9|10914.9|10920|10919.1|10914.8|10914.1|515
1620374700000|2021-05-07 08:05:00|10915.8|10914.8|10915.4|10914.7|10915.9|10915.2|10913.4|10912.7|338
1620375000000|2021-05-07 08:10:00|10915.5|10914.8|10916.4|10915.7|10917.1|10916.3|10913.3|10912.4|330
1620375300000|2021-05-07 08:15:00|10916.7|10916|10915.2|10914.2|10918.6|10917.7|10913.9|10913.1|355
1620375600000|2021-05-07 08:20:00|10914.9|10914|10915.4|10914.7|10916.6|10915.8|10914.3|10913.6|397
1620375900000|2021-05-07 08:25:00|10915.5|10914.5|10914.4|10913.7|10916.4|10915.5|10913.2|10912.5|366
1620376200000|2021-05-07 08:30:00|10914.5|10913.8|10913.4|10912.7|10915|10914|10913.1|10912.3|285
1620376500000|2021-05-07 08:35:00|10913.3|10912.6|10910|10909.3|10913.3|10912.6|10909.6|10908.8|362
1620376800000|2021-05-07 08:40:00|10909.9|10909.2|10911.5|10910.8|10912.1|10911.4|10909.9|10909.1|209
1620377100000|2021-05-07 08:45:00|10911.6|10910.9|10912.4|10911.7|10912.8|10911.9|10910.2|10909.5|235
1620377400000|2021-05-07 08:50:00|10912.5|10911.8|10913.6|10912.9|10914|10913.1|10911.6|10910.9|273
1620377700000|2021-05-07 08:55:00|10913.5|10912.8|10913.3|10912.6|10915.6|10914.9|10912.8|10912.1|299
1620378000000|2021-05-07 09:00:00|10913.4|10912.7|10916.1|10915.4|10916.3|10915.5|10913.2|10912.4|238
1620378300000|2021-05-07 09:05:00|10916|10915.3|10916.5|10915.5|10917.5|10916.8|10914.6|10913.7|249
1620378600000|2021-05-07 09:10:00|10916.3|10915.3|10914.5|10913.8|10916.7|10916|10913.8|10913.1|188
1620378900000|2021-05-07 09:15:00|10914.6|10913.9|10913.9|10913.2|10915|10914.3|10912.3|10911.5|250
1620379200000|2021-05-07 09:20:00|10913.8|10913.1|10912.3|10911.3|10914.6|10913.8|10911.5|10910.7|325
1620379500000|2021-05-07 09:25:00|10911.7|10911|10912|10911.3|10913|10912.3|10911.5|10910.7|208
1620379800000|2021-05-07 09:30:00|10911.9|10911.2|10912.3|10911.6|10913.1|10912.3|10911.8|10910.9|202
1620380100000|2021-05-07 09:35:00|10912.4|10911.7|10912.4|10911.4|10915.1|10914.3|10912.2|10911.4|262
1620380400000|2021-05-07 09:40:00|10912.2|10911.5|10910.9|10910.2|10912.6|10911.9|10909.9|10909.1|372
1620380700000|2021-05-07 09:45:00|10910.8|10910.1|10911.8|10911.1|10912.1|10911.2|10910.5|10909.7|228
1620381000000|2021-05-07 09:50:00|10911.9|10911.2|10912.3|10911.3|10913.3|10912.6|10911.7|10911|201
1620381300000|2021-05-07 09:55:00|10912.2|10911.2|10913.2|10912.2|10914.5|10913.6|10911.6|10910.8|371
1620381600000|2021-05-07 10:00:00|10913|10912.3|10910.6|10909.9|10913.9|10913.2|10909.6|10908.8|305
1620381900000|2021-05-07 10:05:00|10910.7|10910|10912|10911.3|10912.2|10911.5|10910.7|10909.8|217
1620382200000|2021-05-07 10:10:00|10911.9|10911.2|10911.9|10911.2|10912.5|10911.7|10910.4|10909.5|191
1620382500000|2021-05-07 10:15:00|10912.1|10911.1|10912|10911|10912.5|10911.8|10910.4|10909.6|261
1620382800000|2021-05-07 10:20:00|10911.9|10911.2|10912.2|10911.5|10912.4|10911.6|10910.5|10909.8|267
1620383100000|2021-05-07 10:25:00|10912.3|10911.3|10911.7|10911|10912.7|10911.9|10910.7|10910|236
1620383400000|2021-05-07 10:30:00|10911.8|10911.1|10914.2|10913.5|10915.3|10914.6|10911.8|10911|248
1620383700000|2021-05-07 10:35:00|10914.3|10913.6|10913.9|10913.2|10915.6|10914.6|10913.9|10913.2|210
1620384000000|2021-05-07 10:40:00|10914|10913.3|10915.2|10914.2|10916.8|10916|10913.9|10913.2|298
1620384300000|2021-05-07 10:45:00|10915.3|10914.3|10916.4|10915.4|10917.1|10916.3|10914.5|10913.8|259
1620384600000|2021-05-07 10:50:00|10916.5|10915.5|10917.4|10916.4|10917.9|10917.1|10915.9|10915.1|311
1620384900000|2021-05-07 10:55:00|10917.2|10916.2|10915.6|10914.9|10918.3|10917.5|10915.4|10914.7|361
1620385200000|2021-05-07 11:00:00|10915.5|10914.8|10916.3|10915.3|10917.4|10916.5|10915.3|10914.6|267
1620385500000|2021-05-07 11:05:00|10916.2|10915.5|10917.7|10916.7|10918.4|10917.6|10916.1|10915.3|255
1620385800000|2021-05-07 11:10:00|10917.8|10916.8|10916.1|10915.1|10918.2|10917.5|10915.6|10914.9|243
1620386100000|2021-05-07 11:15:00|10916|10915.3|10917.6|10916.9|10917.7|10917|10915.7|10915|185
1620386400000|2021-05-07 11:20:00|10917.7|10917|10916.1|10915.1|10917.8|10917.1|10915.7|10914.8|220
1620386700000|2021-05-07 11:25:00|10916.2|10915.2|10915.4|10914.7|10916.8|10916.1|10915.2|10914.4|212
1620387000000|2021-05-07 11:30:00|10915.3|10914.6|10916.3|10915.3|10916.8|10915.9|10915.2|10914.5|227
1620387300000|2021-05-07 11:35:00|10916.2|10915.2|10916.1|10915.4|10916.7|10916|10915.4|10914.6|194
1620387600000|2021-05-07 11:40:00|10916|10915.3|10914.8|10914.1|10916.1|10915.4|10913.3|10912.6|259
1620387900000|2021-05-07 11:45:00|10914.9|10914.2|10917.8|10916.8|10917.9|10917.1|10914.6|10913.9|247
1620388200000|2021-05-07 11:50:00|10917.5|10916.9|10917.7|10917|10918.1|10917.4|10916.4|10915.7|234
1620388500000|2021-05-07 11:55:00|10917.8|10917.1|10921.1|10920.4|10921.3|10920.5|10917.6|10916.8|274
1620388800000|2021-05-07 12:00:00|10921.3|10920.6|10925.3|10924.3|10926.4|10925.7|10921.3|10920.6|539
1620389100000|2021-05-07 12:05:00|10925.2|10924.5|10927.7|10927|10929.1|10928.4|10925.1|10924.4|435
1620389400000|2021-05-07 12:10:00|10927.6|10926.9|10926.3|10925.6|10929.2|10928.5|10925.5|10924.8|401
1620389700000|2021-05-07 12:15:00|10926.4|10925.7|10924.7|10923.7|10926.8|10926.1|10922.9|10922.1|446
1620390000000|2021-05-07 12:20:00|10924.4|10923.6|10923.3|10922.6|10924.8|10924.1|10921.7|10921|359
1620390300000|2021-05-07 12:25:00|10923.2|10922.5|10924.5|10920.1|10924.6|10922.6|10921.2|10919.5|455
1620390600000|2021-05-07 12:30:00|10924.2|10919.9|10865.5|10864.5|10924.2|10919.9|10860.8|10859.8|1652
1620390900000|2021-05-07 12:35:00|10865.3|10864.3|10865|10864|10866.2|10865.2|10853.8|10852.8|1723
1620391200000|2021-05-07 12:40:00|10864.8|10863.8|10863.6|10862.6|10866|10865|10854.4|10853.4|1440
1620391500000|2021-05-07 12:45:00|10863.4|10862.7|10857.6|10856.9|10863.8|10862.8|10857.1|10856.4|1166
1620391800000|2021-05-07 12:50:00|10857.2|10856.5|10843.7|10842.7|10857.2|10856.5|10834.2|10833.2|1186
1620392100000|2021-05-07 12:55:00|10843.5|10842.8|10858.5|10857.5|10864.6|10863.6|10841.5|10840.6|1319
1620392400000|2021-05-07 13:00:00|10858.6|10857.6|10864.3|10863.3|10864.3|10863.3|10849.2|10848.2|1247
1620392700000|2021-05-07 13:05:00|10864.2|10863.2|10868.6|10867.6|10874.8|10873.8|10860.9|10860|1530
1620393000000|2021-05-07 13:10:00|10868.4|10867.7|10868.5|10867.5|10874|10873.2|10864.8|10863.8|1099
1620393300000|2021-05-07 13:15:00|10868.6|10867.6|10869.3|10868.3|10870.3|10869.6|10859.9|10859.2|941
1620393600000|2021-05-07 13:20:00|10869.2|10868.2|10875.3|10874.3|10877.4|10876.7|10869.1|10868.2|1044
1620393900000|2021-05-07 13:25:00|10875.2|10874.2|10874.6|10873.6|10876.9|10876.1|10871.6|10870.6|691
1620394200000|2021-05-07 13:30:00|10874.4|10873.4|10879.9|10879.2|10880.1|10879.4|10869.1|10868.3|775
1620394500000|2021-05-07 13:35:00|10880|10879.3|10881.4|10880.4|10883.7|10882.7|10877.1|10876.2|752
1620394800000|2021-05-07 13:40:00|10880.9|10880.2|10883.7|10882.7|10889.1|10888.1|10880.7|10879.7|738
1620395100000|2021-05-07 13:45:00|10883.5|10882.8|10876.2|10875.5|10887.1|10886.2|10875.6|10874.9|646
1620395400000|2021-05-07 13:50:00|10876.1|10875.4|10874.4|10873.4|10876.9|10876.1|10870.9|10870.1|630
1620395700000|2021-05-07 13:55:00|10874.5|10873.5|10870.8|10869.8|10877.9|10877.1|10869.4|10868.5|639
1620396000000|2021-05-07 14:00:00|10870.4|10869.7|10868|10867|10874.9|10874.2|10865.6|10864.9|638
1620396300000|2021-05-07 14:05:00|10867.6|10866.9|10866.4|10865.7|10867.9|10867.1|10862.2|10861.4|586
1620396600000|2021-05-07 14:10:00|10866.3|10865.6|10859.4|10858.7|10866.3|10865.6|10858.3|10857.5|583
1620396900000|2021-05-07 14:15:00|10859|10858.3|10862.8|10862.1|10863.2|10862.4|10858.8|10858|490
1620397200000|2021-05-07 14:20:00|10863.1|10862.5|10853.7|10853|10865.6|10864.9|10852.6|10851.8|649
1620397500000|2021-05-07 14:25:00|10853.6|10852.9|10854.5|10853.5|10856|10855|10850|10849.1|499
1620397800000|2021-05-07 14:30:00|10853.9|10853.2|10854.3|10853.3|10855.2|10854.3|10849.8|10849.1|514
1620398100000|2021-05-07 14:35:00|10854.6|10853.6|10860.9|10859.9|10861.7|10860.8|10851.6|10850.7|545
1620398400000|2021-05-07 14:40:00|10860.7|10860|10860.7|10860|10863.9|10863.1|10859.6|10858.9|443
1620398700000|2021-05-07 14:45:00|10861|10860.3|10861.7|10861|10865.7|10864.8|10857|10856.3|561
1620399000000|2021-05-07 14:50:00|10862.1|10861.4|10861.7|10860.7|10865.2|10864.3|10860.1|10859.3|493
1620399300000|2021-05-07 14:55:00|10861.6|10860.9|10856.9|10855.9|10863.1|10862.2|10855.5|10854.7|550
1620399600000|2021-05-07 15:00:00|10857.2|10856.2|10857.5|10856.5|10861.9|10861.2|10855.6|10854.9|510
1620399900000|2021-05-07 15:05:00|10857.6|10856.6|10857.3|10856.6|10861.1|10860.2|10856.9|10856|371
1620400200000|2021-05-07 15:10:00|10857.2|10856.5|10851.6|10850.6|10858.3|10857.6|10851.5|10850.6|344
1620400500000|2021-05-07 15:15:00|10851.9|10851.2|10853.6|10852.9|10854.7|10853.9|10850.3|10849.6|350
1620400800000|2021-05-07 15:20:00|10853.7|10853|10851.7|10851|10855.3|10854.5|10850.6|10849.7|386
1620401100000|2021-05-07 15:25:00|10851.6|10850.9|10854.7|10853.7|10856.6|10855.7|10851.6|10850.7|404
1620401400000|2021-05-07 15:30:00|10854.8|10853.8|10854.2|10853.5|10855.1|10854.2|10851.7|10851|360
1620401700000|2021-05-07 15:35:00|10854.3|10853.6|10852.8|10852.1|10854.9|10854|10851.6|10850.8|342
1620402000000|2021-05-07 15:40:00|10852.9|10852.2|10849.5|10848.5|10855.3|10854.6|10848.9|10848|433
1620402300000|2021-05-07 15:45:00|10849.6|10848.6|10850.2|10849.5|10852.6|10851.9|10846.5|10845.8|413
1620402600000|2021-05-07 15:50:00|10850.1|10849.4|10852.4|10851.7|10853.8|10853.1|10850.1|10849.2|310
1620402900000|2021-05-07 15:55:00|10852.3|10851.6|10852.4|10851.7|10854|10853.3|10851.7|10851|248
1620403200000|2021-05-07 16:00:00|10852.5|10851.8|10856.6|10855.9|10856.9|10855.9|10852.5|10851.8|325
1620403500000|2021-05-07 16:05:00|10856.7|10855.7|10861|10860|10861.3|10860.3|10855.8|10855.1|312
1620403800000|2021-05-07 16:10:00|10861.1|10860.1|10861|10860.3|10861.9|10861.2|10859.3|10858.5|236
1620404100000|2021-05-07 16:15:00|10861.1|10860.4|10858.3|10857.6|10862.6|10861.9|10857.6|10856.7|285
1620404400000|2021-05-07 16:20:00|10857.9|10857.3|10861.8|10861.1|10862.7|10862|10857.7|10857|243
1620404700000|2021-05-07 16:25:00|10861.9|10861.2|10861.1|10860.4|10862.7|10861.7|10860.6|10859.7|242
1620405000000|2021-05-07 16:30:00|10861|10860.3|10866.3|10865.6|10866.7|10865.9|10860.9|10860|400
1620405300000|2021-05-07 16:35:00|10866.5|10865.8|10872.5|10871.5|10875.2|10874.4|10866.5|10865.8|484
1620405600000|2021-05-07 16:40:00|10872.6|10871.6|10870.6|10869.9|10873.9|10873.2|10869|10868.3|244
1620405900000|2021-05-07 16:45:00|10870.4|10869.7|10870.8|10869.8|10872.7|10871.9|10870.1|10869.4|261
1620406200000|2021-05-07 16:50:00|10870.7|10869.7|10870.5|10869.8|10872.3|10871.6|10870|10869.1|225
1620406500000|2021-05-07 16:55:00|10870.7|10870|10866.5|10865.8|10871|10870.1|10866.2|10865.5|321
1620406800000|2021-05-07 17:00:00|10866.9|10866.2|10865.5|10864.8|10867.8|10867.1|10865.4|10864.7|267
1620407100000|2021-05-07 17:05:00|10865.6|10864.9|10865.8|10865.1|10866.2|10865.5|10865|10864.3|234
1620407400000|2021-05-07 17:10:00|10865.6|10864.9|10866.5|10865.8|10868.2|10867.5|10865.4|10864.7|215
1620407700000|2021-05-07 17:15:00|10866.6|10865.9|10867.2|10866.2|10869.7|10869|10866.6|10865.9|266
1620408000000|2021-05-07 17:20:00|10867.4|10866.5|10869|10868.3|10871.5|10870.7|10866.6|10865.9|413
1620408300000|2021-05-07 17:25:00|10869.1|10868.4|10869.4|10868.7|10869.7|10869|10867.8|10867.1|275
1620408600000|2021-05-07 17:30:00|10869.5|10868.8|10869.2|10868.5|10870.3|10869.6|10868.3|10867.5|258
1620408900000|2021-05-07 17:35:00|10869.3|10868.3|10866.3|10865.6|10869.9|10869.1|10865.8|10865|256
1620409200000|2021-05-07 17:40:00|10866.4|10865.7|10867.3|10866.6|10867.9|10867.2|10865.8|10865|236
1620409500000|2021-05-07 17:45:00|10867.4|10866.7|10865.4|10864.7|10867.5|10866.8|10863.5|10862.7|332
1620409800000|2021-05-07 17:50:00|10865.5|10864.8|10868.2|10867.5|10868.5|10867.7|10864.8|10864.1|243
1620410100000|2021-05-07 17:55:00|10868.1|10867.4|10867.9|10867.2|10869.3|10868.4|10867.5|10866.8|274
1620410400000|2021-05-07 18:00:00|10868|10867.3|10870.5|10869.8|10871.1|10870.2|10868|10867.3|378
1620410700000|2021-05-07 18:05:00|10870.4|10869.7|10868.9|10868.2|10870.9|10870|10867.3|10866.5|333
1620411000000|2021-05-07 18:10:00|10868.8|10868.1|10867.9|10867.2|10869.6|10868.8|10867.4|10866.6|256
1620411300000|2021-05-07 18:15:00|10868|10867.3|10868.4|10867.7|10869.6|10868.8|10867.4|10866.7|214
1620411600000|2021-05-07 18:20:00|10868.5|10867.8|10867.3|10866.3|10870.4|10869.7|10866.9|10866|244
1620411900000|2021-05-07 18:25:00|10867.2|10866.2|10868.2|10867.5|10869.2|10868.4|10866|10865.3|212
1620412200000|2021-05-07 18:30:00|10868.3|10867.6|10866.4|10865.7|10868.4|10867.7|10865.8|10864.9|181
1620412500000|2021-05-07 18:35:00|10866.3|10865.6|10866.1|10865.4|10867.4|10866.6|10865.5|10864.5|321
1620412800000|2021-05-07 18:40:00|10865.9|10865.2|10865|10864|10866.6|10865.8|10864.8|10864|288
1620413100000|2021-05-07 18:45:00|10865.1|10864.3|10865|10864.3|10865.7|10865|10864.4|10863.7|226
1620413400000|2021-05-07 18:50:00|10864.9|10864.2|10863.9|10863.2|10865.3|10864.4|10863.6|10862.8|196
1620413700000|2021-05-07 18:55:00|10864|10863.3|10862.1|10861.4|10864.4|10863.7|10862.1|10861.4|257
1620414000000|2021-05-07 19:00:00|10862.2|10861.5|10863.5|10862.5|10863.7|10862.9|10862.1|10861.3|280
1620414300000|2021-05-07 19:05:00|10863.4|10862.4|10863|10862.3|10863.8|10862.9|10861.8|10860.9|243
1620414600000|2021-05-07 19:10:00|10862.8|10862.1|10863.8|10862.8|10864|10863.2|10862.8|10862.1|186
1620414900000|2021-05-07 19:15:00|10863.7|10862.7|10861.5|10860.8|10864.7|10863.7|10861.2|10860.4|182
1620415200000|2021-05-07 19:20:00|10861.6|10860.9|10862.5|10861.8|10862.7|10861.9|10860.4|10859.5|208
1620415500000|2021-05-07 19:25:00|10862.6|10861.9|10861.6|10860.9|10862.7|10861.9|10860.8|10859.8|173
1620415800000|2021-05-07 19:30:00|10861.5|10860.8|10862.9|10861.9|10863.1|10862.2|10860.4|10859.5|178
1620416100000|2021-05-07 19:35:00|10863|10862|10861.5|10860.5|10864.5|10863.6|10861.2|10860.3|216
1620416400000|2021-05-07 19:40:00|10861.4|10860.4|10860.4|10859.7|10861.7|10860.8|10859.8|10859|167
1620416700000|2021-05-07 19:45:00|10860.3|10859.6|10859.9|10858.9|10861.1|10860.3|10859.7|10858.9|181
1620417000000|2021-05-07 19:50:00|10860|10859|10859.9|10859.2|10860.4|10859.6|10858.7|10857.9|189
1620417300000|2021-05-07 19:55:00|10860.1|10859.1|10859.8|10859.1|10860.7|10860|10859.1|10858.3|201
1620417600000|2021-05-07 20:00:00|10859.9|10859.2|10861.3|10860.3|10862.7|10861.8|10859.9|10859.1|232
1620417900000|2021-05-07 20:05:00|10861.2|10860.2|10862.1|10861.4|10862.5|10861.5|10861.1|10860.2|138
1620418200000|2021-05-07 20:10:00|10862.2|10861.2|10860.9|10859.9|10862.5|10861.5|10860.7|10859.7|163
1620418500000|2021-05-07 20:15:00|10861.1|10860.2|10859.1|10858.4|10861.2|10860.4|10859|10858.3|146
1620418800000|2021-05-07 20:20:00|10859|10858.3|10858.2|10857.5|10859.9|10858.9|10858.1|10857.2|208
1620419100000|2021-05-07 20:25:00|10858.3|10857.3|10858.6|10857.9|10859.5|10858.6|10858.1|10857.2|193
1620419400000|2021-05-07 20:30:00|10858.7|10858|10860.8|10859.8|10860.8|10859.8|10858.7|10858|171
1620419700000|2021-05-07 20:35:00|10860.7|10859.7|10860.5|10859.5|10861|10860|10860.4|10859.4|122
1620420000000|2021-05-07 20:40:00|10860.6|10859.6|10861.1|10860.1|10861.8|10860.8|10860.4|10859.5|132
1620420300000|2021-05-07 20:45:00|10861.3|10860.3|10859.5|10858.5|10862.7|10861.7|10858.3|10857.3|250
1620420600000|2021-05-07 20:50:00|10859.4|10858.4|10861.4|10860.4|10861.4|10860.4|10858.1|10856.4|254
1620420900000|2021-05-07 20:55:00|10861.3|10860.3|10859|10858|10862.6|10860.3|10857.7|10855.9|173
1620590400000|2021-05-09 20:00:00|10869.3|10857.3|10870.8|10858.8|10870.8|10858.8|10868.1|10857.3|3
1620590700000|2021-05-09 20:05:00|10870.3|10858.3|10870.8|10858.8|10870.8|10858.8|10870.3|10858.3|4
1620591000000|2021-05-09 20:10:00|10869.3|10857.3|10869.3|10857.3|10869.3|10858.7|10868.1|10857.2|6
1620591300000|2021-05-09 20:15:00|10869.2|10857.2|10869.3|10857.3|10869.7|10858.1|10867.1|10855.7|7
1620591600000|2021-05-09 20:20:00|10869.4|10857.4|10867.1|10858.1|10869.4|10858.1|10867.1|10856.8|7
1620591900000|2021-05-09 20:25:00|10867.8|10855.8|10867.1|10858.1|10869.4|10858.1|10867.1|10855.8|12
1620592200000|2021-05-09 20:30:00|10867|10858|10867|10858|10868|10858.7|10865.5|10857|8
1620592500000|2021-05-09 20:35:00|10866|10858.7|10866|10858.7|10869.4|10858.7|10866|10855.8|5
1620593100000|2021-05-09 20:45:00|10869.3|10857.3|10866|10858.7|10869.4|10858.7|10866|10855.8|6
1620593400000|2021-05-09 20:50:00|10865.3|10858.2|10864.9|10858.1|10866|10858.7|10864.9|10857.9|12
1620593700000|2021-05-09 20:55:00|10865.1|10858.2|10864.9|10858.1|10866.3|10858.2|10864.9|10857.3|12
1620594000000|2021-05-09 21:00:00|10865.8|10857.2|10861|10856|10865.9|10858.9|10859.9|10851.9|52
1620594300000|2021-05-09 21:05:00|10861.7|10855.1|10866|10857|10868|10858.7|10861|10853.1|114
1620594600000|2021-05-09 21:10:00|10865.9|10856.7|10861.8|10855.4|10866|10859.2|10860.5|10852.4|79
1620594900000|2021-05-09 21:15:00|10861.2|10859.2|10862.3|10854.8|10864.5|10860|10860.8|10852.9|88
1620595200000|2021-05-09 21:20:00|10863.2|10858.1|10864.9|10857.6|10867.6|10860.7|10863.2|10854|93
1620595500000|2021-05-09 21:25:00|10865|10857|10865.5|10855.1|10866.5|10861.5|10864.6|10854.6|60
1620595800000|2021-05-09 21:30:00|10866.3|10861.3|10865.3|10856.8|10869.2|10861.5|10864.9|10854.8|132
1620596100000|2021-05-09 21:35:00|10865.6|10856.1|10864.7|10859.1|10870|10859.9|10864.2|10855.3|130
1620596400000|2021-05-09 21:40:00|10865.1|10858.5|10864.2|10857.7|10866.7|10859.1|10863.6|10856.1|108
1620596700000|2021-05-09 21:45:00|10864.7|10857.6|10862.1|10857.7|10865|10859|10861.9|10857|122
1620597000000|2021-05-09 21:50:00|10862.4|10857.4|10864.2|10858.2|10865.8|10861.9|10861|10856.4|153
1620597300000|2021-05-09 21:55:00|10863.8|10860.7|10867.4|10861.4|10867.4|10861.4|10861.3|10858.1|119
1620597600000|2021-05-09 22:00:00|10866.1|10860.4|10858.6|10856.6|10867.6|10861.6|10858.1|10856.3|704
1620597900000|2021-05-09 22:05:00|10858.9|10856.5|10853.6|10852.1|10859.7|10857.2|10853.2|10851.9|567
1620598200000|2021-05-09 22:10:00|10853.7|10852|10849.7|10847|10854.3|10853.1|10848|10846.5|483
1620598500000|2021-05-09 22:15:00|10849.8|10846.9|10850.5|10849.5|10853.5|10851.3|10847.4|10845.5|464
1620598800000|2021-05-09 22:20:00|10850.8|10849.8|10851.5|10850.5|10852.5|10850.7|10847.3|10845.9|540
1620599100000|2021-05-09 22:25:00|10851.4|10850.4|10855.7|10854.7|10856.6|10854.9|10851.4|10850.1|510
1620599400000|2021-05-09 22:30:00|10855.8|10854.8|10858.1|10857.1|10858.8|10857.2|10853.5|10851.7|662
1620599700000|2021-05-09 22:35:00|10858.2|10857.2|10857.7|10856.7|10859.6|10858.2|10857.6|10856|340
1620600000000|2021-05-09 22:40:00|10857.6|10856.6|10857|10856|10857.7|10856.7|10856|10854|129
1620600300000|2021-05-09 22:45:00|10856.9|10855.9|10857.9|10856.9|10858|10857|10855.9|10854.9|107
1620600600000|2021-05-09 22:50:00|10857.8|10856.8|10856|10855|10858.3|10857.3|10855.7|10854.7|88
1620600900000|2021-05-09 22:55:00|10855.9|10854.9|10856.7|10855.7|10857.7|10856.7|10855.2|10854.4|130
1620601200000|2021-05-09 23:00:00|10856.6|10855.6|10854.2|10853.5|10856.6|10855.6|10853.3|10852.3|193
1620601500000|2021-05-09 23:05:00|10854.1|10853.4|10854.8|10853.8|10855|10854.1|10853.7|10852.9|120
1620601800000|2021-05-09 23:10:00|10854.9|10853.9|10853.3|10852.3|10854.9|10854.1|10852.3|10851.3|151
1620602100000|2021-05-09 23:15:00|10853.4|10852.4|10855.7|10854.7|10855.8|10854.8|10852.5|10851.7|141
1620602400000|2021-05-09 23:20:00|10855.8|10854.8|10851.6|10850.6|10855.8|10854.8|10851|10850.2|223
1620602700000|2021-05-09 23:25:00|10851.7|10850.7|10849.7|10848.7|10852.6|10851.8|10849.2|10848.4|186
1620603000000|2021-05-09 23:30:00|10849.8|10848.8|10850.6|10849.6|10850.9|10850|10848.9|10847.9|150
1620603300000|2021-05-09 23:35:00|10850.9|10849.9|10850.5|10849.5|10852|10851|10849.4|10848.4|245
1620603600000|2021-05-09 23:40:00|10850.4|10849.4|10850|10849|10850.9|10850|10848.8|10847.9|265
1620603900000|2021-05-09 23:45:00|10849.8|10848.8|10850.3|10849.3|10850.9|10850.1|10848.9|10847.9|228
1620604200000|2021-05-09 23:50:00|10850.4|10849.4|10853.9|10852.9|10854.4|10853.4|10849.7|10848.7|223
1620604500000|2021-05-09 23:55:00|10853.8|10852.8|10858|10857|10858.6|10857.7|10853.6|10852.8|395
1620604800000|2021-05-10 00:00:00|10857.9|10856.9|10866.3|10865.3|10868.4|10867.7|10856.1|10855.4|840
1620605100000|2021-05-10 00:05:00|10866.4|10865.4|10868.6|10867.9|10870.6|10869.7|10866.2|10865.2|615
1620605400000|2021-05-10 00:10:00|10868.5|10867.8|10872.5|10871.8|10873|10872.2|10867.4|10866.6|599
1620605700000|2021-05-10 00:15:00|10872.4|10871.7|10872|10871|10875.7|10874.9|10871.7|10871|460
1620606000000|2021-05-10 00:20:00|10872.1|10871.1|10877.6|10876.6|10878.2|10877.4|10872.1|10871.1|432
1620606300000|2021-05-10 00:25:00|10877.7|10876.7|10878.1|10877.1|10880.6|10879.9|10877.7|10876.7|399
1620606600000|2021-05-10 00:30:00|10878|10877.3|10876.9|10876.2|10880.4|10879.6|10876.8|10875.9|433
1620606900000|2021-05-10 00:35:00|10877|10876.3|10879.9|10879.2|10880.5|10879.6|10876.9|10875.9|350
1620607200000|2021-05-10 00:40:00|10879.8|10879.1|10878.8|10877.8|10881.9|10881.1|10878.4|10877.6|356
1620607500000|2021-05-10 00:45:00|10878.9|10877.9|10876.1|10875.4|10879.3|10878.4|10876|10875.2|311
1620607800000|2021-05-10 00:50:00|10876.2|10875.5|10874.6|10873.6|10878.9|10878.1|10873|10872|590
1620608100000|2021-05-10 00:55:00|10874.5|10873.5|10875|10874|10877.2|10876.2|10874.5|10873.5|527
1620608400000|2021-05-10 01:00:00|10874.8|10874.1|10872.5|10871.8|10875.8|10875|10872.4|10871.5|395
1620608700000|2021-05-10 01:05:00|10872.6|10871.9|10876.7|10876|10878.7|10877.8|10871.9|10871.1|410
1620609000000|2021-05-10 01:10:00|10876.5|10875.8|10877.6|10876.6|10879|10878.1|10876.1|10875.2|311
1620609300000|2021-05-10 01:15:00|10877.5|10876.5|10883|10882|10883.9|10883.1|10877|10876.1|538
1620609600000|2021-05-10 01:20:00|10882.9|10881.9|10887.1|10886.4|10887.6|10886.6|10882.2|10881.2|474
1620609900000|2021-05-10 01:25:00|10887.3|10886.3|10884.8|10883.8|10887.9|10887|10882|10881|455
1620610200000|2021-05-10 01:30:00|10885.1|10884.4|10886.2|10885.2|10887.8|10886.8|10882.8|10882.1|484
1620610500000|2021-05-10 01:35:00|10886.4|10885.4|10883.7|10882.7|10886.5|10885.6|10882.7|10882|384
1620610800000|2021-05-10 01:40:00|10883.8|10882.8|10885.6|10884.6|10887.7|10886.9|10883.7|10882.7|418
1620611100000|2021-05-10 01:45:00|10885.7|10884.7|10883.5|10882.8|10886.2|10885.4|10883|10882.3|398
1620611400000|2021-05-10 01:50:00|10883.4|10882.7|10887.1|10886.4|10887.5|10886.7|10883.4|10882.6|301
1620611700000|2021-05-10 01:55:00|10887.2|10886.5|10884.9|10884.2|10888|10887.3|10884.6|10883.8|330
1620612000000|2021-05-10 02:00:00|10884.8|10884.1|10885.3|10884.6|10887.8|10886.9|10884.7|10883.7|357
1620612300000|2021-05-10 02:05:00|10885.4|10884.7|10884.1|10883.4|10885.9|10885|10883|10882.2|261
1620612600000|2021-05-10 02:10:00|10884.2|10883.5|10884.9|10883.9|10885|10884|10883.2|10882.5|318
1620612900000|2021-05-10 02:15:00|10884.5|10883.8|10890.3|10889.3|10892.1|10891.1|10884.2|10883.2|404
1620613200000|2021-05-10 02:20:00|10890.4|10889.4|10889.1|10888.1|10890.8|10890|10888.1|10887.1|489
1620613500000|2021-05-10 02:25:00|10889|10888|10887.7|10886.7|10889.1|10888.2|10886.9|10886.1|304
1620613800000|2021-05-10 02:30:00|10887.6|10886.6|10885|10884.3|10888.4|10887.4|10885|10884.1|435
1620614100000|2021-05-10 02:35:00|10885.2|10884.2|10886.2|10885.5|10886.8|10885.9|10885|10884.1|255
1620614400000|2021-05-10 02:40:00|10886.3|10885.6|10886.2|10885.5|10887.7|10887|10886.1|10885.4|262
1620614700000|2021-05-10 02:45:00|10886.1|10885.4|10886.8|10885.8|10887.4|10886.5|10885.3|10884.5|236
1620615000000|2021-05-10 02:50:00|10886.6|10885.9|10886.5|10885.5|10887|10886.3|10885.4|10884.7|272
1620615300000|2021-05-10 02:55:00|10886.1|10885.4|10887.6|10886.9|10888.4|10887.6|10885.7|10884.8|333
1620615600000|2021-05-10 03:00:00|10887.7|10887|10888|10887.3|10889|10888.3|10887.6|10886.8|279
1620615900000|2021-05-10 03:05:00|10888.1|10887.4|10887.5|10886.8|10888.6|10887.8|10886.7|10886|229
1620616200000|2021-05-10 03:10:00|10887.9|10887.2|10888.6|10887.6|10889.3|10888.6|10887.5|10886.5|251
1620616500000|2021-05-10 03:15:00|10888.3|10887.5|10887.8|10887.1|10889.1|10888.2|10887.6|10886.7|275
1620616800000|2021-05-10 03:20:00|10887.6|10886.9|10887.2|10886.2|10888.1|10887.4|10886.2|10885.3|247
1620617100000|2021-05-10 03:25:00|10887.1|10886.1|10890.6|10889.9|10890.7|10890|10886.8|10886|309
1620617400000|2021-05-10 03:30:00|10890.9|10890.2|10889|10888|10891.1|10890.2|10888.6|10887.7|367
1620617700000|2021-05-10 03:35:00|10889.1|10888.1|10890.4|10889.7|10891.3|10890.5|10888.6|10887.7|335
1620618000000|2021-05-10 03:40:00|10890.5|10889.8|10890.3|10889.6|10891.7|10890.9|10889.8|10889|168
1620618300000|2021-05-10 03:45:00|10890.4|10889.7|10887.9|10887.2|10891.2|10890.3|10887.8|10887|154
1620618600000|2021-05-10 03:50:00|10888|10887.3|10888.5|10887.8|10889.2|10888.5|10887.8|10887.1|168
1620618900000|2021-05-10 03:55:00|10888.6|10887.6|10889.1|10888.4|10889.4|10888.7|10887.3|10886.5|168
1620619200000|2021-05-10 04:00:00|10889.2|10888.5|10889.8|10889.1|10890.9|10890|10888.6|10887.8|236
1620619500000|2021-05-10 04:05:00|10889.6|10888.9|10889.3|10888.6|10890|10889.1|10888.7|10887.9|214
1620619800000|2021-05-10 04:10:00|10889.2|10888.5|10886.8|10886.1|10889.3|10888.6|10886.5|10885.6|164
1620620100000|2021-05-10 04:15:00|10886.7|10886|10888.8|10888.1|10889.3|10888.5|10886.6|10885.7|149
1620620400000|2021-05-10 04:20:00|10889|10888.3|10888.3|10887.6|10889.7|10888.8|10887.9|10887|259
1620620700000|2021-05-10 04:25:00|10888.2|10887.5|10888.5|10887.5|10888.9|10888.1|10886.1|10885.3|202
1620621000000|2021-05-10 04:30:00|10888.2|10887.6|10886.8|10886.1|10888.7|10887.9|10886.1|10885.3|191
1620621300000|2021-05-10 04:35:00|10886.9|10886.2|10885.5|10884.5|10887.4|10886.5|10885.2|10884.5|160
1620621600000|2021-05-10 04:40:00|10885.4|10884.4|10885.6|10884.9|10886.1|10885.2|10884.4|10883.6|134
1620621900000|2021-05-10 04:45:00|10885.9|10885.2|10885.2|10884.5|10886|10885.3|10884.5|10883.8|129
1620622200000|2021-05-10 04:50:00|10885.3|10884.6|10885|10884.3|10886.4|10885.7|10884.6|10883.8|186
1620622500000|2021-05-10 04:55:00|10885.1|10884.4|10886.5|10885.5|10887.1|10886.2|10885.1|10884.2|198
1620622800000|2021-05-10 05:00:00|10886.4|10885.4|10886.4|10885.7|10887|10886.2|10885.7|10884.9|200
1620623100000|2021-05-10 05:05:00|10886.2|10885.5|10887|10886|10887.2|10886.3|10885.8|10885|194
1620623400000|2021-05-10 05:10:00|10886.8|10886.1|10885.9|10884.9|10886.8|10886.1|10885|10884.1|174
1620623700000|2021-05-10 05:15:00|10885.8|10885.1|10883.7|10882.7|10885.8|10885.1|10883.4|10882.4|215
1620624000000|2021-05-10 05:20:00|10883.6|10882.6|10882.6|10881.6|10884.5|10883.7|10882.4|10881.6|213
1620624300000|2021-05-10 05:25:00|10882.7|10881.7|10883.3|10882.6|10883.4|10882.6|10881.4|10880.5|203
1620624600000|2021-05-10 05:30:00|10883.5|10882.8|10880.6|10879.6|10883.7|10882.9|10880.4|10879.6|236
1620624900000|2021-05-10 05:35:00|10880.5|10879.8|10880.9|10880.2|10881.6|10880.8|10880.4|10879.6|270
1620625200000|2021-05-10 05:40:00|10881|10880|10882|10881.3|10882.9|10881.9|10880.7|10879.9|114
1620625500000|2021-05-10 05:45:00|10881.9|10880.9|10880.4|10879.7|10883.6|10882.6|10880.4|10879.5|271
1620625800000|2021-05-10 05:50:00|10880.3|10879.6|10883.5|10882.8|10883.8|10883|10880|10879.2|194
1620626100000|2021-05-10 05:55:00|10883.6|10882.9|10883.1|10882.1|10884.3|10883.5|10882.4|10881.7|321
1620626400000|2021-05-10 06:00:00|10882.7|10882|10884.3|10883.3|10885.9|10885.2|10881.4|10880.5|522
1620626700000|2021-05-10 06:05:00|10884.4|10883.4|10888.2|10887.2|10888.9|10888.2|10883.6|10882.8|451
1620627000000|2021-05-10 06:10:00|10888.1|10887.1|10885.3|10884.6|10888.4|10887.7|10885|10884.3|371
1620627300000|2021-05-10 06:15:00|10885.1|10884.4|10884.3|10883.6|10885.3|10884.5|10882.6|10881.8|335
1620627600000|2021-05-10 06:20:00|10884.2|10883.5|10884.8|10883.8|10886|10885.3|10883.8|10883.1|385
1620627900000|2021-05-10 06:25:00|10884.7|10883.7|10886.3|10885.3|10887.4|10886.5|10884.1|10883.3|529
1620628200000|2021-05-10 06:30:00|10886.1|10885.4|10891.3|10890.3|10891.3|10890.4|10885.9|10885.2|476
1620628500000|2021-05-10 06:35:00|10891.1|10890.4|10895.5|10894.8|10899.4|10898.4|10890.4|10889.7|707
1620628800000|2021-05-10 06:40:00|10895.4|10894.7|10895.4|10894.7|10896.1|10895.3|10892.9|10892|587
1620629100000|2021-05-10 06:45:00|10895.5|10894.8|10897|10896|10897.6|10896.9|10895.1|10894.3|459
1620629400000|2021-05-10 06:50:00|10896.7|10895.9|10895.8|10895.1|10897.4|10896.6|10895.2|10894.4|406
1620629700000|2021-05-10 06:55:00|10895.9|10895.2|10897.7|10896.7|10899.8|10899.1|10895.8|10895|491
1620630000000|2021-05-10 07:00:00|10897.5|10896.5|10895.7|10895|10903.1|10902.4|10894.9|10894.2|807
1620630300000|2021-05-10 07:05:00|10895.6|10894.9|10898|10897.3|10898.8|10898.1|10892.1|10891.4|657
1620630600000|2021-05-10 07:10:00|10897.9|10897.2|10899.6|10898.9|10900.7|10900|10897.6|10896.7|499
1620630900000|2021-05-10 07:15:00|10899.7|10899|10893.9|10893.2|10900.4|10899.5|10893.9|10893.2|465
1620631200000|2021-05-10 07:20:00|10893.8|10893.1|10900|10899.3|10900.3|10899.6|10892|10891.2|532
1620631500000|2021-05-10 07:25:00|10900.1|10899.4|10899.8|10898.8|10902.1|10901.2|10898.8|10897.9|519
1620631800000|2021-05-10 07:30:00|10899.7|10898.7|10903.2|10902.2|10905.8|10905|10898.9|10898.2|592
1620632100000|2021-05-10 07:35:00|10903.1|10902.1|10903.3|10902.6|10906.2|10905.4|10902.6|10901.9|440
1620632400000|2021-05-10 07:40:00|10903.2|10902.5|10899.1|10898.4|10903.5|10902.8|10899.1|10898.4|467
1620632700000|2021-05-10 07:45:00|10899.2|10898.5|10897.9|10897.2|10900.5|10899.8|10897.1|10896.4|438
1620633000000|2021-05-10 07:50:00|10898|10897.3|10894.9|10894.2|10899|10898.2|10893.8|10892.9|465
1620633300000|2021-05-10 07:55:00|10895|10894|10893|10892|10895.4|10894.7|10892|10891.3|398
1620633600000|2021-05-10 08:00:00|10892.7|10891.8|10895.9|10895.2|10897|10896.2|10891.3|10890.6|424
1620633900000|2021-05-10 08:05:00|10895.8|10895.1|10893.1|10892.4|10896.4|10895.7|10892.8|10892.1|339
1620634200000|2021-05-10 08:10:00|10893|10892.3|10895.9|10894.9|10896.4|10895.7|10892.9|10892.2|353
1620634500000|2021-05-10 08:15:00|10896.1|10895.1|10893.9|10893.2|10897.5|10896.8|10893.5|10892.6|354
1620634800000|2021-05-10 08:20:00|10894|10893|10892.8|10891.8|10894.1|10893.3|10891.4|10890.7|299
1620635100000|2021-05-10 08:25:00|10892.3|10891.6|10885.4|10884.4|10892.5|10891.6|10884.9|10884.2|446
1620635400000|2021-05-10 08:30:00|10885.5|10884.5|10887.1|10886.1|10887.1|10886.3|10883.5|10882.8|418
1620635700000|2021-05-10 08:35:00|10887|10886|10882.5|10881.8|10887.1|10886.2|10882|10881.2|415
1620636000000|2021-05-10 08:40:00|10882.6|10881.9|10881.7|10880.7|10883.4|10882.5|10880.7|10879.8|416
1620636300000|2021-05-10 08:45:00|10881.6|10880.9|10877.3|10876.6|10882.8|10882|10876.6|10875.9|471
1620636600000|2021-05-10 08:50:00|10877.4|10876.7|10879.4|10878.7|10879.6|10878.9|10876|10875.3|365
1620636900000|2021-05-10 08:55:00|10879.3|10878.6|10878.7|10878|10881.1|10880.4|10878.6|10877.8|400
1620637200000|2021-05-10 09:00:00|10878.8|10878.1|10882.7|10882|10883.3|10882.6|10878.3|10877.5|490
1620637500000|2021-05-10 09:05:00|10882.6|10881.9|10882.3|10881.6|10883.7|10883|10881.9|10881.2|337
1620637800000|2021-05-10 09:10:00|10882.4|10881.7|10880.6|10879.6|10882.9|10882|10880.4|10879.4|315
1620638100000|2021-05-10 09:15:00|10880.7|10879.7|10881.4|10880.7|10881.5|10880.8|10879.4|10878.5|287
1620638400000|2021-05-10 09:20:00|10881.5|10880.8|10874.4|10873.7|10881.9|10881.2|10874.3|10873.6|362
1620638700000|2021-05-10 09:25:00|10874.3|10873.6|10874.8|10873.8|10876|10875.3|10873.1|10872.4|412
1620639000000|2021-05-10 09:30:00|10874.7|10874|10877|10876.3|10877.3|10876.4|10873.9|10873.1|410
1620639300000|2021-05-10 09:35:00|10876.9|10876.2|10873.4|10872.7|10877.1|10876.3|10871.9|10871|378
1620639600000|2021-05-10 09:40:00|10873.3|10872.6|10874.1|10873.1|10874.5|10873.8|10871.9|10871.2|376
1620639900000|2021-05-10 09:45:00|10874|10873.3|10874.9|10874.2|10876.6|10875.8|10873.2|10872.5|287
1620640200000|2021-05-10 09:50:00|10874.6|10873.9|10874|10873.3|10875.5|10874.8|10872.7|10872|236
1620640500000|2021-05-10 09:55:00|10874.1|10873.4|10876|10875.3|10876.2|10875.3|10873.7|10873|322
1620640800000|2021-05-10 10:00:00|10875.9|10875.2|10876.4|10875.4|10878.7|10877.9|10875|10874.3|398
1620641100000|2021-05-10 10:05:00|10876.2|10875.5|10875.5|10874.8|10877|10876.2|10875.1|10874.2|393
1620641400000|2021-05-10 10:10:00|10875.6|10874.9|10877.1|10876.1|10877.7|10877|10875.2|10874.5|298
1620641700000|2021-05-10 10:15:00|10877.7|10877|10876.9|10876.2|10878.9|10878.2|10876.7|10875.9|327
1620642000000|2021-05-10 10:20:00|10877|10876.3|10876.8|10876.1|10878.2|10877.3|10876.2|10875.5|215
1620642300000|2021-05-10 10:25:00|10876.7|10876|10876.3|10875.6|10877.4|10876.5|10875.6|10874.8|300
1620642600000|2021-05-10 10:30:00|10876.4|10875.7|10877.5|10876.8|10878|10877.2|10875.1|10874.4|326
1620642900000|2021-05-10 10:35:00|10877.6|10876.9|10876.3|10875.6|10878.6|10877.9|10875.8|10874.9|244
1620643200000|2021-05-10 10:40:00|10876.4|10875.7|10872.8|10872.1|10876.4|10875.7|10871.8|10871|348
1620643500000|2021-05-10 10:45:00|10873|10872.3|10874.5|10873.8|10875.1|10874.4|10871.9|10871.1|280
1620643800000|2021-05-10 10:50:00|10874.8|10874.1|10869|10868|10875.2|10874.5|10868.5|10867.6|366
1620644100000|2021-05-10 10:55:00|10868.9|10867.9|10873.1|10872.4|10873.6|10872.9|10868.8|10867.9|418
1620644400000|2021-05-10 11:00:00|10873.2|10872.5|10875|10874.3|10876|10875.1|10872|10871.2|415
1620644700000|2021-05-10 11:05:00|10875.1|10874.4|10875|10874.3|10876.4|10875.7|10874.1|10873.4|253
1620645000000|2021-05-10 11:10:00|10874.9|10874.2|10876.9|10876.2|10877.2|10876.5|10873.9|10873.2|349
1620645300000|2021-05-10 11:15:00|10877.1|10876.1|10881.2|10880.5|10881.5|10880.8|10877|10876|326
1620645600000|2021-05-10 11:20:00|10881.1|10880.4|10881|10880.3|10883.2|10882.4|10880.7|10879.8|381
1620645900000|2021-05-10 11:25:00|10881.2|10880.5|10885|10884.3|10885.3|10884.6|10880.8|10880.1|420
1620646200000|2021-05-10 11:30:00|10884.9|10884.2|10883.4|10882.7|10884.9|10884.2|10883.3|10882.6|313
1620646500000|2021-05-10 11:35:00|10883.3|10882.6|10877.9|10877.2|10884.2|10883.4|10877.9|10877.2|437
1620646800000|2021-05-10 11:40:00|10878|10877.3|10875|10874.3|10878.9|10878.2|10874.9|10874.2|324
1620647100000|2021-05-10 11:45:00|10875.1|10874.4|10876.8|10876.1|10878.4|10877.5|10875.1|10874.4|373
1620647400000|2021-05-10 11:50:00|10876.7|10876|10878.8|10878.1|10879.8|10879.1|10876.5|10875.8|333
1620647700000|2021-05-10 11:55:00|10878.7|10877.8|10880.4|10879.7|10881.9|10881.1|10878|10877.2|376
1620648000000|2021-05-10 12:00:00|10880.3|10879.6|10877.6|10876.9|10881.1|10880.4|10877.5|10876.8|365
1620648300000|2021-05-10 12:05:00|10877.7|10877|10877.5|10876.8|10878.6|10877.9|10874.4|10873.6|374
1620648600000|2021-05-10 12:10:00|10877.6|10876.9|10873|10872.3|10877.9|10877|10872.6|10871.9|313
1620648900000|2021-05-10 12:15:00|10872.9|10872.2|10871.2|10870.5|10874.1|10873.4|10870.1|10869.4|348
1620649200000|2021-05-10 12:20:00|10870.9|10870.2|10869.2|10868.5|10874.4|10873.7|10869.2|10868.5|496
1620649500000|2021-05-10 12:25:00|10869.3|10868.6|10872.3|10871.6|10874.1|10873.4|10869.2|10868.5|455
1620649800000|2021-05-10 12:30:00|10872.4|10871.7|10872.5|10871.5|10873.6|10872.9|10867.7|10867|521
1620650100000|2021-05-10 12:35:00|10872.3|10871.6|10866.7|10866|10873.7|10873|10865.9|10865.2|540
1620650400000|2021-05-10 12:40:00|10866.8|10866.1|10868.1|10867.4|10869.2|10868.5|10865.6|10864.9|455
1620650700000|2021-05-10 12:45:00|10868.3|10867.3|10869.7|10869|10870.6|10869.9|10867.7|10866.8|311
1620651000000|2021-05-10 12:50:00|10869.6|10868.9|10866.4|10865.7|10870.9|10870.2|10866.4|10865.7|378
1620651300000|2021-05-10 12:55:00|10866.5|10865.8|10869.8|10868.8|10870.5|10869.8|10865.6|10864.9|364
1620651600000|2021-05-10 13:00:00|10869.9|10869.2|10870.5|10869.8|10872.1|10871.4|10867.8|10867.1|462
1620651900000|2021-05-10 13:05:00|10870.6|10869.9|10875.8|10875.1|10875.8|10875.1|10870.2|10869.5|372
1620652200000|2021-05-10 13:10:00|10875.6|10874.9|10875.1|10874.4|10876.3|10875.6|10873.6|10872.7|487
1620652500000|2021-05-10 13:15:00|10875.2|10874.5|10879.7|10879|10880.1|10879.4|10874.5|10873.8|408
1620652800000|2021-05-10 13:20:00|10879.8|10879.1|10874.7|10874|10880.9|10879.9|10874.7|10874|388
1620653100000|2021-05-10 13:25:00|10874.8|10874.1|10870.4|10869.7|10874.8|10874.1|10869.8|10869.1|362
1620653400000|2021-05-10 13:30:00|10870.5|10869.8|10870.5|10869.8|10873.3|10872.6|10866.2|10865.5|581
1620653700000|2021-05-10 13:35:00|10870.7|10869.7|10878|10877.3|10878.4|10877.7|10870.5|10869.7|540
1620654000000|2021-05-10 13:40:00|10878.1|10877.4|10874.5|10873.8|10879.6|10878.9|10873.4|10872.7|426
1620654300000|2021-05-10 13:45:00|10874.6|10873.9|10879.3|10878.6|10884.3|10883.3|10873.9|10873.2|488
1620654600000|2021-05-10 13:50:00|10879.2|10878.5|10881.3|10880.6|10883.9|10883.2|10877.7|10877|342
1620654900000|2021-05-10 13:55:00|10881.2|10880.5|10879.2|10878.5|10882.1|10881.4|10877.8|10877.1|365
1620655200000|2021-05-10 14:00:00|10879.1|10878.4|10875.8|10875.1|10881|10880.3|10874.8|10874|464
1620655500000|2021-05-10 14:05:00|10875.9|10875.2|10871.9|10871.2|10878.1|10877.4|10871|10870.3|377
1620655800000|2021-05-10 14:10:00|10871.4|10870.7|10870.5|10869.8|10875|10874.2|10869.9|10869.2|453
1620656100000|2021-05-10 14:15:00|10870.2|10869.5|10871.8|10871.1|10872.5|10871.8|10869.3|10868.5|356
1620656400000|2021-05-10 14:20:00|10871.9|10871.2|10876.5|10875.5|10876.6|10875.7|10869.9|10869|399
1620656700000|2021-05-10 14:25:00|10876.4|10875.4|10873.3|10872.3|10877.2|10876.5|10871.2|10870.4|449
1620657000000|2021-05-10 14:30:00|10873.4|10872.7|10875.5|10874.8|10876.2|10875.3|10872|10871.3|375
1620657300000|2021-05-10 14:35:00|10875.7|10874.7|10872.7|10872|10875.7|10874.7|10872.7|10872|318
1620657600000|2021-05-10 14:40:00|10872.6|10871.9|10872.7|10871.7|10873|10872.2|10867.7|10866.9|323
1620657900000|2021-05-10 14:45:00|10872.8|10872|10873.8|10872.8|10876.2|10875.3|10871.7|10870.9|423
1620658200000|2021-05-10 14:50:00|10873.9|10872.9|10874.5|10873.5|10877.6|10876.6|10870.4|10869.7|489
1620658500000|2021-05-10 14:55:00|10874.9|10873.9|10872.9|10872.2|10876.2|10875.5|10872|10871.1|455
1620658800000|2021-05-10 15:00:00|10873.5|10872.8|10876.8|10875.8|10877.3|10876.3|10872.5|10871.8|408
1620659100000|2021-05-10 15:05:00|10876.7|10875.7|10877.3|10876.3|10877.4|10876.6|10875.5|10874.8|306
1620659400000|2021-05-10 15:10:00|10877|10876.2|10877.5|10876.5|10878.3|10877.5|10874|10873.2|345
1620659700000|2021-05-10 15:15:00|10877.6|10876.6|10874.9|10873.9|10877.6|10876.6|10874.2|10873.4|334
1620660000000|2021-05-10 15:20:00|10875|10874|10875.7|10874.7|10875.8|10875.1|10873.9|10873.2|296
1620660300000|2021-05-10 15:25:00|10875.6|10874.6|10874.7|10873.7|10875.8|10875|10873.8|10872.9|243
1620660600000|2021-05-10 15:30:00|10874.8|10873.8|10874.2|10873.2|10876|10875.2|10873.3|10872.5|276
1620660900000|2021-05-10 15:35:00|10874.3|10873.5|10874.7|10873.7|10875.7|10874.8|10873.5|10872.8|262
1620661200000|2021-05-10 15:40:00|10874.8|10874|10872.5|10871.8|10874.8|10874|10871.4|10870.5|221
1620661500000|2021-05-10 15:45:00|10872.6|10871.9|10872.8|10872.1|10873.4|10872.6|10870.4|10869.5|239
1620661800000|2021-05-10 15:50:00|10872.7|10872|10872.8|10872.1|10873.1|10872.2|10871.8|10871|218
1620662100000|2021-05-10 15:55:00|10873|10872|10871.2|10870.2|10873|10872|10870.2|10869.5|224
1620662400000|2021-05-10 16:00:00|10871.1|10870.1|10873.5|10872.8|10873.5|10872.8|10870.9|10870.1|236
1620662700000|2021-05-10 16:05:00|10873.7|10872.7|10873.4|10872.4|10874.4|10873.5|10872.7|10871.8|188
1620663000000|2021-05-10 16:10:00|10873.2|10872.5|10875.6|10874.6|10876.1|10875.1|10872.2|10871.5|161
1620663300000|2021-05-10 16:15:00|10875.7|10874.7|10877.3|10876.3|10877.3|10876.4|10875.4|10874.5|181
1620663600000|2021-05-10 16:20:00|10877.4|10876.4|10875.7|10874.7|10877.4|10876.6|10875.2|10874.3|175
1620663900000|2021-05-10 16:25:00|10875.8|10874.8|10877|10876|10877.7|10877|10875.5|10874.6|240
1620664200000|2021-05-10 16:30:00|10876.9|10876.2|10880.2|10879.5|10880.2|10879.5|10876.8|10875.9|205
1620664500000|2021-05-10 16:35:00|10880.3|10879.6|10882|10881.3|10883|10882.1|10880.2|10879.3|203
1620664800000|2021-05-10 16:40:00|10882.1|10881.4|10884.1|10883.1|10884.8|10883.9|10882|10881.3|215
1620665100000|2021-05-10 16:45:00|10884|10883.3|10883.2|10882.5|10884.1|10883.3|10882.6|10881.8|215
1620665400000|2021-05-10 16:50:00|10883.3|10882.6|10882.8|10881.8|10883.5|10882.8|10882|10881.2|193
1620665700000|2021-05-10 16:55:00|10882.6|10881.9|10881.6|10880.6|10883.4|10882.6|10880.7|10880|153
1620666000000|2021-05-10 17:00:00|10881.5|10880.5|10883.3|10882.6|10883.4|10882.6|10880|10879.3|220
1620666300000|2021-05-10 17:05:00|10883.2|10882.5|10883.5|10882.8|10884.3|10883.4|10882.5|10881.7|163
1620666600000|2021-05-10 17:10:00|10883.4|10882.7|10884.4|10883.4|10884.8|10884.1|10883.3|10882.3|173
1620666900000|2021-05-10 17:15:00|10884.2|10883.5|10884|10883.3|10884.7|10884|10883.7|10882.9|187
1620667200000|2021-05-10 17:20:00|10883.9|10883.2|10885|10884|10886.6|10885.8|10883.9|10883.2|204
1620667500000|2021-05-10 17:25:00|10885.1|10884.1|10885.6|10884.9|10887.2|10886.4|10885|10884.1|187
1620667800000|2021-05-10 17:30:00|10885.9|10885.2|10885.1|10884.1|10886.2|10885.2|10883.4|10882.7|207
1620668100000|2021-05-10 17:35:00|10885.2|10884.2|10885.1|10884.1|10885.5|10884.6|10883.2|10882.4|208
1620668400000|2021-05-10 17:40:00|10885.3|10884.3|10885.9|10884.9|10886.2|10885.3|10883.7|10882.7|219
1620668700000|2021-05-10 17:45:00|10886|10885|10886.4|10885.7|10886.4|10885.7|10884.9|10884.2|241
1620669000000|2021-05-10 17:50:00|10886.3|10885.6|10886.8|10885.8|10887.3|10886.4|10885.6|10884.9|148
1620669300000|2021-05-10 17:55:00|10886.7|10886|10884.8|10883.8|10887.7|10886.9|10884.3|10883.6|210
1620669600000|2021-05-10 18:00:00|10884.9|10883.9|10882.8|10882.1|10885.2|10884.4|10882.8|10882.1|260
1620669900000|2021-05-10 18:05:00|10882.9|10882.2|10882.9|10882.2|10883.5|10882.8|10882|10881.1|234
1620670200000|2021-05-10 18:10:00|10883|10882.3|10881.3|10880.6|10883|10882.3|10880.8|10880|238
1620670500000|2021-05-10 18:15:00|10881.4|10880.7|10881.6|10880.6|10881.9|10881|10880.1|10879.3|283
1620670800000|2021-05-10 18:20:00|10881.5|10880.8|10880.9|10880.2|10882.4|10881.7|10880.6|10879.8|214
1620671100000|2021-05-10 18:25:00|10881.1|10880.1|10876.9|10875.9|10881.8|10880.9|10876.5|10875.8|251
1620671400000|2021-05-10 18:30:00|10876.8|10875.8|10880.9|10880.2|10881.2|10880.4|10876.8|10875.8|212
1620671700000|2021-05-10 18:35:00|10881|10880.3|10882.2|10881.5|10882.4|10881.5|10879.2|10878.3|263
1620672000000|2021-05-10 18:40:00|10882.3|10881.3|10882.7|10882|10884.9|10884.1|10882.1|10881.2|248
1620672300000|2021-05-10 18:45:00|10882.8|10882.1|10883.9|10883.2|10884.6|10883.8|10882.3|10881.4|226
1620672600000|2021-05-10 18:50:00|10883.8|10883.1|10880.4|10879.7|10884.5|10883.8|10880|10879|265
1620672900000|2021-05-10 18:55:00|10880.5|10879.8|10881.6|10880.6|10884.2|10883.3|10880.5|10879.6|333
1620673200000|2021-05-10 19:00:00|10881.4|10880.7|10881.3|10880.3|10884.4|10883.5|10880.9|10880|248
1620673500000|2021-05-10 19:05:00|10881.4|10880.4|10878.5|10877.8|10881.9|10881.2|10878.2|10877.4|237
1620673800000|2021-05-10 19:10:00|10878.6|10877.9|10880.6|10879.9|10881|10880.3|10878.6|10877.7|218
1620674100000|2021-05-10 19:15:00|10880.8|10880.1|10879.9|10878.9|10880.8|10880.1|10878.6|10877.9|165
1620674400000|2021-05-10 19:20:00|10879.8|10878.8|10877.9|10877.2|10880.3|10879.6|10877.8|10877|170
1620674700000|2021-05-10 19:25:00|10877.8|10877.1|10879.8|10879.1|10879.9|10879.1|10877.7|10876.8|173
1620675000000|2021-05-10 19:30:00|10879.9|10879.2|10878.7|10877.7|10880.2|10879.5|10877.2|10876.4|215
1620675300000|2021-05-10 19:35:00|10878.9|10877.9|10879.9|10879.2|10880.6|10879.9|10878|10877.1|197
1620675600000|2021-05-10 19:40:00|10879.8|10879.1|10879.3|10878.6|10880.6|10879.6|10877.8|10877.1|196
1620675900000|2021-05-10 19:45:00|10879.2|10878.5|10877|10876|10879.9|10879.1|10876.4|10875.7|207
1620676200000|2021-05-10 19:50:00|10877.1|10876.1|10877.1|10876.4|10878.8|10878|10876.9|10876|230
1620676500000|2021-05-10 19:55:00|10877.2|10876.5|10878.2|10877.5|10878.9|10878.1|10877.2|10876.5|173
1620676800000|2021-05-10 20:00:00|10878.6|10877.6|10874.7|10873.7|10879|10878.3|10874.6|10873.7|175
1620677100000|2021-05-10 20:05:00|10874.6|10873.9|10875.2|10874.5|10875.5|10874.7|10874.5|10873.8|103
1620677400000|2021-05-10 20:10:00|10875.1|10874.4|10875.2|10874.2|10875.6|10874.8|10874.9|10873.9|116
1620677700000|2021-05-10 20:15:00|10875.1|10874.1|10875.2|10874.5|10876|10875.2|10873.9|10873.1|136
1620678000000|2021-05-10 20:20:00|10875.3|10874.6|10878.3|10877.6|10879|10878|10875.1|10874.4|157
1620678300000|2021-05-10 20:25:00|10878.4|10877.4|10880|10879.3|10880.7|10879.8|10878.1|10877.2|123
1620678600000|2021-05-10 20:30:00|10880.3|10879.6|10882.5|10881.5|10882.6|10881.7|10879.9|10879.1|158
1620678900000|2021-05-10 20:35:00|10882.6|10881.6|10880.8|10879.8|10883.9|10883.1|10880.5|10879.7|144
1620679200000|2021-05-10 20:40:00|10881|10880|10884.3|10883.6|10884.4|10883.6|10881|10880|191
1620679500000|2021-05-10 20:45:00|10884.2|10883.5|10883|10882|10884.6|10883.6|10881.9|10881|136
1620679800000|2021-05-10 20:50:00|10883.1|10882.1|10885.1|10884.1|10885.3|10884.3|10881.6|10880.6|205
1620680100000|2021-05-10 20:55:00|10885.3|10884.3|10884.8|10878.8|10886.1|10884.5|10883.1|10878.8|201
1620680400000|2021-05-10 21:00:00|10885|10879.1|10885.4|10879.4|10887.3|10882.2|10884.5|10878.5|23
1620680700000|2021-05-10 21:05:00|10887.2|10881.2|10884.9|10878.9|10887.8|10881.8|10883.7|10877.7|581
1620681000000|2021-05-10 21:10:00|10884.8|10878.8|10886.2|10880.2|10887.7|10881.7|10882.2|10876.2|546
1620681300000|2021-05-10 21:15:00|10886.9|10880.9|10887.2|10883.9|10888.9|10884.2|10886.4|10880.9|345
1620681600000|2021-05-10 21:20:00|10886.9|10884|10886.8|10884.4|10887.5|10885.1|10886.1|10883.4|157
1620681900000|2021-05-10 21:25:00|10887|10884.5|10887.1|10884.3|10887.4|10885.5|10886|10883.5|153
1620682200000|2021-05-10 21:30:00|10887.2|10884.5|10886.4|10883.7|10887.3|10884.8|10885.8|10883.6|145
1620682500000|2021-05-10 21:35:00|10886.3|10883.6|10886.7|10883.9|10887.2|10884.2|10885.8|10882.9|367
1620682800000|2021-05-10 21:40:00|10886.8|10883.8|10886.7|10884.1|10887|10884.3|10886.2|10883.7|1032
1620683100000|2021-05-10 21:45:00|10886.6|10884|10886.6|10884.1|10886.9|10884.4|10886|10883.2|1083
1620683400000|2021-05-10 21:50:00|10886.5|10884|10886.5|10883.9|10887.1|10886|10885.8|10883.3|1033
1620683700000|2021-05-10 21:55:00|10886.6|10883.5|10886.5|10883.9|10887|10884.7|10885.6|10883.4|1073
1620684000000|2021-05-10 22:00:00|10886.7|10884|10883.7|10882.7|10886.7|10884|10883.4|10881.5|256
1620684300000|2021-05-10 22:05:00|10883.6|10882.6|10884.1|10883.1|10884.4|10883.3|10883.2|10882.2|190
1620684600000|2021-05-10 22:10:00|10884|10883|10883|10882|10884.1|10883.1|10883|10882|192
1620684900000|2021-05-10 22:15:00|10882.8|10881.8|10883|10882|10883.5|10882.5|10882.8|10881.8|86
1620685200000|2021-05-10 22:20:00|10883.3|10882.3|10880.8|10879.8|10883.6|10882.6|10880.7|10879.7|118
1620685500000|2021-05-10 22:25:00|10880.9|10879.9|10879|10878|10881|10880|10878.9|10877.9|115
1620685800000|2021-05-10 22:30:00|10879.3|10878.3|10880|10879|10880.6|10879.6|10878.5|10877.5|161
1620686100000|2021-05-10 22:35:00|10879.9|10878.9|10881|10880|10881.1|10880.1|10879|10878|125
1620686400000|2021-05-10 22:40:00|10880.9|10879.9|10882|10881|10883.1|10882.1|10880.9|10879.9|88
1620686700000|2021-05-10 22:45:00|10881.8|10880.8|10882.4|10881.4|10883.3|10882.4|10881.3|10880.5|129
1620687000000|2021-05-10 22:50:00|10882.5|10881.5|10882.2|10881.2|10883.3|10882.3|10881.6|10880.6|132
1620687300000|2021-05-10 22:55:00|10882.3|10881.3|10881.9|10880.9|10882.3|10881.3|10881.5|10880.6|72
1620687600000|2021-05-10 23:00:00|10881.8|10881.1|10883.6|10882.6|10883.8|10882.8|10881.8|10880.9|101
1620687900000|2021-05-10 23:05:00|10883.5|10882.5|10883|10882.3|10884.2|10883.3|10882.9|10882.1|123
1620688200000|2021-05-10 23:10:00|10882.9|10882.2|10883.8|10882.8|10884.7|10883.7|10882.9|10882|66
1620688500000|2021-05-10 23:15:00|10883.7|10882.7|10882.8|10881.8|10884.4|10883.6|10882.5|10881.5|68
1620688800000|2021-05-10 23:20:00|10882.9|10881.9|10882|10881|10883|10882|10881.9|10880.9|72
1620689100000|2021-05-10 23:25:00|10881.8|10881.1|10883.6|10882.6|10883.7|10882.7|10881.8|10881|77
1620689400000|2021-05-10 23:30:00|10883.3|10882.7|10882.5|10881.5|10883.7|10882.8|10882.1|10881.4|94
1620689700000|2021-05-10 23:35:00|10882.4|10881.4|10883.2|10882.2|10883.2|10882.4|10882.3|10881.4|112
1620690000000|2021-05-10 23:40:00|10883.3|10882.3|10882.5|10881.5|10883.8|10882.8|10882.3|10881.3|94
1620690300000|2021-05-10 23:45:00|10882.6|10881.9|10880.4|10879.4|10883.1|10882.1|10880|10879|148
1620690600000|2021-05-10 23:50:00|10880.2|10879.5|10882|10881|10882|10881|10880.2|10879.3|85
1620690900000|2021-05-10 23:55:00|10881.9|10880.9|10885.4|10884.4|10886|10885.2|10881.5|10880.6|186
1620604800000|2021-05-10 00:00:00|10857.9|10856.9|10866.3|10865.3|10868.4|10867.7|10856.1|10855.4|840
1620605100000|2021-05-10 00:05:00|10866.4|10865.4|10868.6|10867.9|10870.6|10869.7|10866.2|10865.2|615
1620605400000|2021-05-10 00:10:00|10868.5|10867.8|10872.5|10871.8|10873|10872.2|10867.4|10866.6|599
1620605700000|2021-05-10 00:15:00|10872.4|10871.7|10872|10871|10875.7|10874.9|10871.7|10871|460
1620606000000|2021-05-10 00:20:00|10872.1|10871.1|10877.6|10876.6|10878.2|10877.4|10872.1|10871.1|432
1620606300000|2021-05-10 00:25:00|10877.7|10876.7|10878.1|10877.1|10880.6|10879.9|10877.7|10876.7|399
1620606600000|2021-05-10 00:30:00|10878|10877.3|10876.9|10876.2|10880.4|10879.6|10876.8|10875.9|433
1620606900000|2021-05-10 00:35:00|10877|10876.3|10879.9|10879.2|10880.5|10879.6|10876.9|10875.9|350
1620607200000|2021-05-10 00:40:00|10879.8|10879.1|10878.8|10877.8|10881.9|10881.1|10878.4|10877.6|356
1620607500000|2021-05-10 00:45:00|10878.9|10877.9|10876.1|10875.4|10879.3|10878.4|10876|10875.2|311
1620607800000|2021-05-10 00:50:00|10876.2|10875.5|10874.6|10873.6|10878.9|10878.1|10873|10872|590
1620608100000|2021-05-10 00:55:00|10874.5|10873.5|10875|10874|10877.2|10876.2|10874.5|10873.5|527
1620608400000|2021-05-10 01:00:00|10874.8|10874.1|10872.5|10871.8|10875.8|10875|10872.4|10871.5|395
1620608700000|2021-05-10 01:05:00|10872.6|10871.9|10876.7|10876|10878.7|10877.8|10871.9|10871.1|410
1620609000000|2021-05-10 01:10:00|10876.5|10875.8|10877.6|10876.6|10879|10878.1|10876.1|10875.2|311
1620609300000|2021-05-10 01:15:00|10877.5|10876.5|10883|10882|10883.9|10883.1|10877|10876.1|538
1620609600000|2021-05-10 01:20:00|10882.9|10881.9|10887.1|10886.4|10887.6|10886.6|10882.2|10881.2|474
1620609900000|2021-05-10 01:25:00|10887.3|10886.3|10884.8|10883.8|10887.9|10887|10882|10881|455
1620610200000|2021-05-10 01:30:00|10885.1|10884.4|10886.2|10885.2|10887.8|10886.8|10882.8|10882.1|484
1620610500000|2021-05-10 01:35:00|10886.4|10885.4|10883.7|10882.7|10886.5|10885.6|10882.7|10882|384
1620610800000|2021-05-10 01:40:00|10883.8|10882.8|10885.6|10884.6|10887.7|10886.9|10883.7|10882.7|418
1620611100000|2021-05-10 01:45:00|10885.7|10884.7|10883.5|10882.8|10886.2|10885.4|10883|10882.3|398
1620611400000|2021-05-10 01:50:00|10883.4|10882.7|10887.1|10886.4|10887.5|10886.7|10883.4|10882.6|301
1620611700000|2021-05-10 01:55:00|10887.2|10886.5|10884.9|10884.2|10888|10887.3|10884.6|10883.8|330
1620612000000|2021-05-10 02:00:00|10884.8|10884.1|10885.3|10884.6|10887.8|10886.9|10884.7|10883.7|357
1620612300000|2021-05-10 02:05:00|10885.4|10884.7|10884.1|10883.4|10885.9|10885|10883|10882.2|261
1620612600000|2021-05-10 02:10:00|10884.2|10883.5|10884.9|10883.9|10885|10884|10883.2|10882.5|318
1620612900000|2021-05-10 02:15:00|10884.5|10883.8|10890.3|10889.3|10892.1|10891.1|10884.2|10883.2|404
1620613200000|2021-05-10 02:20:00|10890.4|10889.4|10889.1|10888.1|10890.8|10890|10888.1|10887.1|489
1620613500000|2021-05-10 02:25:00|10889|10888|10887.7|10886.7|10889.1|10888.2|10886.9|10886.1|304
1620613800000|2021-05-10 02:30:00|10887.6|10886.6|10885|10884.3|10888.4|10887.4|10885|10884.1|435
1620614100000|2021-05-10 02:35:00|10885.2|10884.2|10886.2|10885.5|10886.8|10885.9|10885|10884.1|255
1620614400000|2021-05-10 02:40:00|10886.3|10885.6|10886.2|10885.5|10887.7|10887|10886.1|10885.4|262
1620614700000|2021-05-10 02:45:00|10886.1|10885.4|10886.8|10885.8|10887.4|10886.5|10885.3|10884.5|236
1620615000000|2021-05-10 02:50:00|10886.6|10885.9|10886.5|10885.5|10887|10886.3|10885.4|10884.7|272
1620615300000|2021-05-10 02:55:00|10886.1|10885.4|10887.6|10886.9|10888.4|10887.6|10885.7|10884.8|333
1620615600000|2021-05-10 03:00:00|10887.7|10887|10888|10887.3|10889|10888.3|10887.6|10886.8|279
1620615900000|2021-05-10 03:05:00|10888.1|10887.4|10887.5|10886.8|10888.6|10887.8|10886.7|10886|229
1620616200000|2021-05-10 03:10:00|10887.9|10887.2|10888.6|10887.6|10889.3|10888.6|10887.5|10886.5|251
1620616500000|2021-05-10 03:15:00|10888.3|10887.5|10887.8|10887.1|10889.1|10888.2|10887.6|10886.7|275
1620616800000|2021-05-10 03:20:00|10887.6|10886.9|10887.2|10886.2|10888.1|10887.4|10886.2|10885.3|247
1620617100000|2021-05-10 03:25:00|10887.1|10886.1|10890.6|10889.9|10890.7|10890|10886.8|10886|309
1620617400000|2021-05-10 03:30:00|10890.9|10890.2|10889|10888|10891.1|10890.2|10888.6|10887.7|367
1620617700000|2021-05-10 03:35:00|10889.1|10888.1|10890.4|10889.7|10891.3|10890.5|10888.6|10887.7|335
1620618000000|2021-05-10 03:40:00|10890.5|10889.8|10890.3|10889.6|10891.7|10890.9|10889.8|10889|168
1620618300000|2021-05-10 03:45:00|10890.4|10889.7|10887.9|10887.2|10891.2|10890.3|10887.8|10887|154
1620618600000|2021-05-10 03:50:00|10888|10887.3|10888.5|10887.8|10889.2|10888.5|10887.8|10887.1|168
1620618900000|2021-05-10 03:55:00|10888.6|10887.6|10889.1|10888.4|10889.4|10888.7|10887.3|10886.5|168
1620619200000|2021-05-10 04:00:00|10889.2|10888.5|10889.8|10889.1|10890.9|10890|10888.6|10887.8|236
1620619500000|2021-05-10 04:05:00|10889.6|10888.9|10889.3|10888.6|10890|10889.1|10888.7|10887.9|214
1620619800000|2021-05-10 04:10:00|10889.2|10888.5|10886.8|10886.1|10889.3|10888.6|10886.5|10885.6|164
1620620100000|2021-05-10 04:15:00|10886.7|10886|10888.8|10888.1|10889.3|10888.5|10886.6|10885.7|149
1620620400000|2021-05-10 04:20:00|10889|10888.3|10888.3|10887.6|10889.7|10888.8|10887.9|10887|259
1620620700000|2021-05-10 04:25:00|10888.2|10887.5|10888.5|10887.5|10888.9|10888.1|10886.1|10885.3|202
1620621000000|2021-05-10 04:30:00|10888.2|10887.6|10886.8|10886.1|10888.7|10887.9|10886.1|10885.3|191
1620621300000|2021-05-10 04:35:00|10886.9|10886.2|10885.5|10884.5|10887.4|10886.5|10885.2|10884.5|160
1620621600000|2021-05-10 04:40:00|10885.4|10884.4|10885.6|10884.9|10886.1|10885.2|10884.4|10883.6|134
1620621900000|2021-05-10 04:45:00|10885.9|10885.2|10885.2|10884.5|10886|10885.3|10884.5|10883.8|129
1620622200000|2021-05-10 04:50:00|10885.3|10884.6|10885|10884.3|10886.4|10885.7|10884.6|10883.8|186
1620622500000|2021-05-10 04:55:00|10885.1|10884.4|10886.5|10885.5|10887.1|10886.2|10885.1|10884.2|198
1620622800000|2021-05-10 05:00:00|10886.4|10885.4|10886.4|10885.7|10887|10886.2|10885.7|10884.9|200
1620623100000|2021-05-10 05:05:00|10886.2|10885.5|10887|10886|10887.2|10886.3|10885.8|10885|194
1620623400000|2021-05-10 05:10:00|10886.8|10886.1|10885.9|10884.9|10886.8|10886.1|10885|10884.1|174
1620623700000|2021-05-10 05:15:00|10885.8|10885.1|10883.7|10882.7|10885.8|10885.1|10883.4|10882.4|215
1620624000000|2021-05-10 05:20:00|10883.6|10882.6|10882.6|10881.6|10884.5|10883.7|10882.4|10881.6|213
1620624300000|2021-05-10 05:25:00|10882.7|10881.7|10883.3|10882.6|10883.4|10882.6|10881.4|10880.5|203
1620624600000|2021-05-10 05:30:00|10883.5|10882.8|10880.6|10879.6|10883.7|10882.9|10880.4|10879.6|236
1620624900000|2021-05-10 05:35:00|10880.5|10879.8|10880.9|10880.2|10881.6|10880.8|10880.4|10879.6|270
1620625200000|2021-05-10 05:40:00|10881|10880|10882|10881.3|10882.9|10881.9|10880.7|10879.9|114
1620625500000|2021-05-10 05:45:00|10881.9|10880.9|10880.4|10879.7|10883.6|10882.6|10880.4|10879.5|271
1620625800000|2021-05-10 05:50:00|10880.3|10879.6|10883.5|10882.8|10883.8|10883|10880|10879.2|194
1620626100000|2021-05-10 05:55:00|10883.6|10882.9|10883.1|10882.1|10884.3|10883.5|10882.4|10881.7|321
1620626400000|2021-05-10 06:00:00|10882.7|10882|10884.3|10883.3|10885.9|10885.2|10881.4|10880.5|522
1620626700000|2021-05-10 06:05:00|10884.4|10883.4|10888.2|10887.2|10888.9|10888.2|10883.6|10882.8|451
1620627000000|2021-05-10 06:10:00|10888.1|10887.1|10885.3|10884.6|10888.4|10887.7|10885|10884.3|371
1620627300000|2021-05-10 06:15:00|10885.1|10884.4|10884.3|10883.6|10885.3|10884.5|10882.6|10881.8|335
1620627600000|2021-05-10 06:20:00|10884.2|10883.5|10884.8|10883.8|10886|10885.3|10883.8|10883.1|385
1620627900000|2021-05-10 06:25:00|10884.7|10883.7|10886.3|10885.3|10887.4|10886.5|10884.1|10883.3|529
1620628200000|2021-05-10 06:30:00|10886.1|10885.4|10891.3|10890.3|10891.3|10890.4|10885.9|10885.2|476
1620628500000|2021-05-10 06:35:00|10891.1|10890.4|10895.5|10894.8|10899.4|10898.4|10890.4|10889.7|707
1620628800000|2021-05-10 06:40:00|10895.4|10894.7|10895.4|10894.7|10896.1|10895.3|10892.9|10892|587
1620629100000|2021-05-10 06:45:00|10895.5|10894.8|10897|10896|10897.6|10896.9|10895.1|10894.3|459
1620629400000|2021-05-10 06:50:00|10896.7|10895.9|10895.8|10895.1|10897.4|10896.6|10895.2|10894.4|406
1620629700000|2021-05-10 06:55:00|10895.9|10895.2|10897.7|10896.7|10899.8|10899.1|10895.8|10895|491
1620630000000|2021-05-10 07:00:00|10897.5|10896.5|10895.7|10895|10903.1|10902.4|10894.9|10894.2|807
1620630300000|2021-05-10 07:05:00|10895.6|10894.9|10898|10897.3|10898.8|10898.1|10892.1|10891.4|657
1620630600000|2021-05-10 07:10:00|10897.9|10897.2|10899.6|10898.9|10900.7|10900|10897.6|10896.7|499
1620630900000|2021-05-10 07:15:00|10899.7|10899|10893.9|10893.2|10900.4|10899.5|10893.9|10893.2|465
1620631200000|2021-05-10 07:20:00|10893.8|10893.1|10900|10899.3|10900.3|10899.6|10892|10891.2|532
1620631500000|2021-05-10 07:25:00|10900.1|10899.4|10899.8|10898.8|10902.1|10901.2|10898.8|10897.9|519
1620631800000|2021-05-10 07:30:00|10899.7|10898.7|10903.2|10902.2|10905.8|10905|10898.9|10898.2|592
1620632100000|2021-05-10 07:35:00|10903.1|10902.1|10903.3|10902.6|10906.2|10905.4|10902.6|10901.9|440
1620632400000|2021-05-10 07:40:00|10903.2|10902.5|10899.1|10898.4|10903.5|10902.8|10899.1|10898.4|467
1620632700000|2021-05-10 07:45:00|10899.2|10898.5|10897.9|10897.2|10900.5|10899.8|10897.1|10896.4|438
1620633000000|2021-05-10 07:50:00|10898|10897.3|10894.9|10894.2|10899|10898.2|10893.8|10892.9|465
1620633300000|2021-05-10 07:55:00|10895|10894|10893|10892|10895.4|10894.7|10892|10891.3|398
1620633600000|2021-05-10 08:00:00|10892.7|10891.8|10895.9|10895.2|10897|10896.2|10891.3|10890.6|424
1620633900000|2021-05-10 08:05:00|10895.8|10895.1|10893.1|10892.4|10896.4|10895.7|10892.8|10892.1|339
1620634200000|2021-05-10 08:10:00|10893|10892.3|10895.9|10894.9|10896.4|10895.7|10892.9|10892.2|353
1620634500000|2021-05-10 08:15:00|10896.1|10895.1|10893.9|10893.2|10897.5|10896.8|10893.5|10892.6|354
1620634800000|2021-05-10 08:20:00|10894|10893|10892.8|10891.8|10894.1|10893.3|10891.4|10890.7|299
1620635100000|2021-05-10 08:25:00|10892.3|10891.6|10885.4|10884.4|10892.5|10891.6|10884.9|10884.2|446
1620635400000|2021-05-10 08:30:00|10885.5|10884.5|10887.1|10886.1|10887.1|10886.3|10883.5|10882.8|418
1620635700000|2021-05-10 08:35:00|10887|10886|10882.5|10881.8|10887.1|10886.2|10882|10881.2|415
1620636000000|2021-05-10 08:40:00|10882.6|10881.9|10881.7|10880.7|10883.4|10882.5|10880.7|10879.8|416
1620636300000|2021-05-10 08:45:00|10881.6|10880.9|10877.3|10876.6|10882.8|10882|10876.6|10875.9|471
1620636600000|2021-05-10 08:50:00|10877.4|10876.7|10879.4|10878.7|10879.6|10878.9|10876|10875.3|365
1620636900000|2021-05-10 08:55:00|10879.3|10878.6|10878.7|10878|10881.1|10880.4|10878.6|10877.8|400
1620637200000|2021-05-10 09:00:00|10878.8|10878.1|10882.7|10882|10883.3|10882.6|10878.3|10877.5|490
1620637500000|2021-05-10 09:05:00|10882.6|10881.9|10882.3|10881.6|10883.7|10883|10881.9|10881.2|337
1620637800000|2021-05-10 09:10:00|10882.4|10881.7|10880.6|10879.6|10882.9|10882|10880.4|10879.4|315
1620638100000|2021-05-10 09:15:00|10880.7|10879.7|10881.4|10880.7|10881.5|10880.8|10879.4|10878.5|287
1620638400000|2021-05-10 09:20:00|10881.5|10880.8|10874.4|10873.7|10881.9|10881.2|10874.3|10873.6|362
1620638700000|2021-05-10 09:25:00|10874.3|10873.6|10874.8|10873.8|10876|10875.3|10873.1|10872.4|412
1620639000000|2021-05-10 09:30:00|10874.7|10874|10877|10876.3|10877.3|10876.4|10873.9|10873.1|410
1620639300000|2021-05-10 09:35:00|10876.9|10876.2|10873.4|10872.7|10877.1|10876.3|10871.9|10871|378
1620639600000|2021-05-10 09:40:00|10873.3|10872.6|10874.1|10873.1|10874.5|10873.8|10871.9|10871.2|376
1620639900000|2021-05-10 09:45:00|10874|10873.3|10874.9|10874.2|10876.6|10875.8|10873.2|10872.5|287
1620640200000|2021-05-10 09:50:00|10874.6|10873.9|10874|10873.3|10875.5|10874.8|10872.7|10872|236
1620640500000|2021-05-10 09:55:00|10874.1|10873.4|10876|10875.3|10876.2|10875.3|10873.7|10873|322
1620640800000|2021-05-10 10:00:00|10875.9|10875.2|10876.4|10875.4|10878.7|10877.9|10875|10874.3|398
1620641100000|2021-05-10 10:05:00|10876.2|10875.5|10875.5|10874.8|10877|10876.2|10875.1|10874.2|393
1620641400000|2021-05-10 10:10:00|10875.6|10874.9|10877.1|10876.1|10877.7|10877|10875.2|10874.5|298
1620641700000|2021-05-10 10:15:00|10877.7|10877|10876.9|10876.2|10878.9|10878.2|10876.7|10875.9|327
1620642000000|2021-05-10 10:20:00|10877|10876.3|10876.8|10876.1|10878.2|10877.3|10876.2|10875.5|215
1620642300000|2021-05-10 10:25:00|10876.7|10876|10876.3|10875.6|10877.4|10876.5|10875.6|10874.8|300
1620642600000|2021-05-10 10:30:00|10876.4|10875.7|10877.5|10876.8|10878|10877.2|10875.1|10874.4|326
1620642900000|2021-05-10 10:35:00|10877.6|10876.9|10876.3|10875.6|10878.6|10877.9|10875.8|10874.9|244
1620643200000|2021-05-10 10:40:00|10876.4|10875.7|10872.8|10872.1|10876.4|10875.7|10871.8|10871|348
1620643500000|2021-05-10 10:45:00|10873|10872.3|10874.5|10873.8|10875.1|10874.4|10871.9|10871.1|280
1620643800000|2021-05-10 10:50:00|10874.8|10874.1|10869|10868|10875.2|10874.5|10868.5|10867.6|366
1620644100000|2021-05-10 10:55:00|10868.9|10867.9|10873.1|10872.4|10873.6|10872.9|10868.8|10867.9|418
1620644400000|2021-05-10 11:00:00|10873.2|10872.5|10875|10874.3|10876|10875.1|10872|10871.2|415
1620644700000|2021-05-10 11:05:00|10875.1|10874.4|10875|10874.3|10876.4|10875.7|10874.1|10873.4|253
1620645000000|2021-05-10 11:10:00|10874.9|10874.2|10876.9|10876.2|10877.2|10876.5|10873.9|10873.2|349
1620645300000|2021-05-10 11:15:00|10877.1|10876.1|10881.2|10880.5|10881.5|10880.8|10877|10876|326
1620645600000|2021-05-10 11:20:00|10881.1|10880.4|10881|10880.3|10883.2|10882.4|10880.7|10879.8|381
1620645900000|2021-05-10 11:25:00|10881.2|10880.5|10885|10884.3|10885.3|10884.6|10880.8|10880.1|420
1620646200000|2021-05-10 11:30:00|10884.9|10884.2|10883.4|10882.7|10884.9|10884.2|10883.3|10882.6|313
1620646500000|2021-05-10 11:35:00|10883.3|10882.6|10877.9|10877.2|10884.2|10883.4|10877.9|10877.2|437
1620646800000|2021-05-10 11:40:00|10878|10877.3|10875|10874.3|10878.9|10878.2|10874.9|10874.2|324
1620647100000|2021-05-10 11:45:00|10875.1|10874.4|10876.8|10876.1|10878.4|10877.5|10875.1|10874.4|373
1620647400000|2021-05-10 11:50:00|10876.7|10876|10878.8|10878.1|10879.8|10879.1|10876.5|10875.8|333
1620647700000|2021-05-10 11:55:00|10878.7|10877.8|10880.4|10879.7|10881.9|10881.1|10878|10877.2|376
1620648000000|2021-05-10 12:00:00|10880.3|10879.6|10877.6|10876.9|10881.1|10880.4|10877.5|10876.8|365
1620648300000|2021-05-10 12:05:00|10877.7|10877|10877.5|10876.8|10878.6|10877.9|10874.4|10873.6|374
1620648600000|2021-05-10 12:10:00|10877.6|10876.9|10873|10872.3|10877.9|10877|10872.6|10871.9|313
1620648900000|2021-05-10 12:15:00|10872.9|10872.2|10871.2|10870.5|10874.1|10873.4|10870.1|10869.4|348
1620649200000|2021-05-10 12:20:00|10870.9|10870.2|10869.2|10868.5|10874.4|10873.7|10869.2|10868.5|496
1620649500000|2021-05-10 12:25:00|10869.3|10868.6|10872.3|10871.6|10874.1|10873.4|10869.2|10868.5|455
1620649800000|2021-05-10 12:30:00|10872.4|10871.7|10872.5|10871.5|10873.6|10872.9|10867.7|10867|521
1620650100000|2021-05-10 12:35:00|10872.3|10871.6|10866.7|10866|10873.7|10873|10865.9|10865.2|540
1620650400000|2021-05-10 12:40:00|10866.8|10866.1|10868.1|10867.4|10869.2|10868.5|10865.6|10864.9|455
1620650700000|2021-05-10 12:45:00|10868.3|10867.3|10869.7|10869|10870.6|10869.9|10867.7|10866.8|311
1620651000000|2021-05-10 12:50:00|10869.6|10868.9|10866.4|10865.7|10870.9|10870.2|10866.4|10865.7|378
1620651300000|2021-05-10 12:55:00|10866.5|10865.8|10869.8|10868.8|10870.5|10869.8|10865.6|10864.9|364
1620651600000|2021-05-10 13:00:00|10869.9|10869.2|10870.5|10869.8|10872.1|10871.4|10867.8|10867.1|462
1620651900000|2021-05-10 13:05:00|10870.6|10869.9|10875.8|10875.1|10875.8|10875.1|10870.2|10869.5|372
1620652200000|2021-05-10 13:10:00|10875.6|10874.9|10875.1|10874.4|10876.3|10875.6|10873.6|10872.7|487
1620652500000|2021-05-10 13:15:00|10875.2|10874.5|10879.7|10879|10880.1|10879.4|10874.5|10873.8|408
1620652800000|2021-05-10 13:20:00|10879.8|10879.1|10874.7|10874|10880.9|10879.9|10874.7|10874|388
1620653100000|2021-05-10 13:25:00|10874.8|10874.1|10870.4|10869.7|10874.8|10874.1|10869.8|10869.1|362
1620653400000|2021-05-10 13:30:00|10870.5|10869.8|10870.5|10869.8|10873.3|10872.6|10866.2|10865.5|581
1620653700000|2021-05-10 13:35:00|10870.7|10869.7|10878|10877.3|10878.4|10877.7|10870.5|10869.7|540
1620654000000|2021-05-10 13:40:00|10878.1|10877.4|10874.5|10873.8|10879.6|10878.9|10873.4|10872.7|426
1620654300000|2021-05-10 13:45:00|10874.6|10873.9|10879.3|10878.6|10884.3|10883.3|10873.9|10873.2|488
1620654600000|2021-05-10 13:50:00|10879.2|10878.5|10881.3|10880.6|10883.9|10883.2|10877.7|10877|342
1620654900000|2021-05-10 13:55:00|10881.2|10880.5|10879.2|10878.5|10882.1|10881.4|10877.8|10877.1|365
1620655200000|2021-05-10 14:00:00|10879.1|10878.4|10875.8|10875.1|10881|10880.3|10874.8|10874|464
1620655500000|2021-05-10 14:05:00|10875.9|10875.2|10871.9|10871.2|10878.1|10877.4|10871|10870.3|377
1620655800000|2021-05-10 14:10:00|10871.4|10870.7|10870.5|10869.8|10875|10874.2|10869.9|10869.2|453
1620656100000|2021-05-10 14:15:00|10870.2|10869.5|10871.8|10871.1|10872.5|10871.8|10869.3|10868.5|356
1620656400000|2021-05-10 14:20:00|10871.9|10871.2|10876.5|10875.5|10876.6|10875.7|10869.9|10869|399
1620656700000|2021-05-10 14:25:00|10876.4|10875.4|10873.3|10872.3|10877.2|10876.5|10871.2|10870.4|449
1620657000000|2021-05-10 14:30:00|10873.4|10872.7|10875.5|10874.8|10876.2|10875.3|10872|10871.3|375
1620657300000|2021-05-10 14:35:00|10875.7|10874.7|10872.7|10872|10875.7|10874.7|10872.7|10872|318
1620657600000|2021-05-10 14:40:00|10872.6|10871.9|10872.7|10871.7|10873|10872.2|10867.7|10866.9|323
1620657900000|2021-05-10 14:45:00|10872.8|10872|10873.8|10872.8|10876.2|10875.3|10871.7|10870.9|423
1620658200000|2021-05-10 14:50:00|10873.9|10872.9|10874.5|10873.5|10877.6|10876.6|10870.4|10869.7|489
1620658500000|2021-05-10 14:55:00|10874.9|10873.9|10872.9|10872.2|10876.2|10875.5|10872|10871.1|455
1620658800000|2021-05-10 15:00:00|10873.5|10872.8|10876.8|10875.8|10877.3|10876.3|10872.5|10871.8|408
1620659100000|2021-05-10 15:05:00|10876.7|10875.7|10877.3|10876.3|10877.4|10876.6|10875.5|10874.8|306
1620659400000|2021-05-10 15:10:00|10877|10876.2|10877.5|10876.5|10878.3|10877.5|10874|10873.2|345
1620659700000|2021-05-10 15:15:00|10877.6|10876.6|10874.9|10873.9|10877.6|10876.6|10874.2|10873.4|334
1620660000000|2021-05-10 15:20:00|10875|10874|10875.7|10874.7|10875.8|10875.1|10873.9|10873.2|296
1620660300000|2021-05-10 15:25:00|10875.6|10874.6|10874.7|10873.7|10875.8|10875|10873.8|10872.9|243
1620660600000|2021-05-10 15:30:00|10874.8|10873.8|10874.2|10873.2|10876|10875.2|10873.3|10872.5|276
1620660900000|2021-05-10 15:35:00|10874.3|10873.5|10874.7|10873.7|10875.7|10874.8|10873.5|10872.8|262
1620661200000|2021-05-10 15:40:00|10874.8|10874|10872.5|10871.8|10874.8|10874|10871.4|10870.5|221
1620661500000|2021-05-10 15:45:00|10872.6|10871.9|10872.8|10872.1|10873.4|10872.6|10870.4|10869.5|239
1620661800000|2021-05-10 15:50:00|10872.7|10872|10872.8|10872.1|10873.1|10872.2|10871.8|10871|218
1620662100000|2021-05-10 15:55:00|10873|10872|10871.2|10870.2|10873|10872|10870.2|10869.5|224
1620662400000|2021-05-10 16:00:00|10871.1|10870.1|10873.5|10872.8|10873.5|10872.8|10870.9|10870.1|236
1620662700000|2021-05-10 16:05:00|10873.7|10872.7|10873.4|10872.4|10874.4|10873.5|10872.7|10871.8|188
1620663000000|2021-05-10 16:10:00|10873.2|10872.5|10875.6|10874.6|10876.1|10875.1|10872.2|10871.5|161
1620663300000|2021-05-10 16:15:00|10875.7|10874.7|10877.3|10876.3|10877.3|10876.4|10875.4|10874.5|181
1620663600000|2021-05-10 16:20:00|10877.4|10876.4|10875.7|10874.7|10877.4|10876.6|10875.2|10874.3|175
1620663900000|2021-05-10 16:25:00|10875.8|10874.8|10877|10876|10877.7|10877|10875.5|10874.6|240
1620664200000|2021-05-10 16:30:00|10876.9|10876.2|10880.2|10879.5|10880.2|10879.5|10876.8|10875.9|205
1620664500000|2021-05-10 16:35:00|10880.3|10879.6|10882|10881.3|10883|10882.1|10880.2|10879.3|203
1620664800000|2021-05-10 16:40:00|10882.1|10881.4|10884.1|10883.1|10884.8|10883.9|10882|10881.3|215
1620665100000|2021-05-10 16:45:00|10884|10883.3|10883.2|10882.5|10884.1|10883.3|10882.6|10881.8|215
1620665400000|2021-05-10 16:50:00|10883.3|10882.6|10882.8|10881.8|10883.5|10882.8|10882|10881.2|193
1620665700000|2021-05-10 16:55:00|10882.6|10881.9|10881.6|10880.6|10883.4|10882.6|10880.7|10880|153
1620666000000|2021-05-10 17:00:00|10881.5|10880.5|10883.3|10882.6|10883.4|10882.6|10880|10879.3|220
1620666300000|2021-05-10 17:05:00|10883.2|10882.5|10883.5|10882.8|10884.3|10883.4|10882.5|10881.7|163
1620666600000|2021-05-10 17:10:00|10883.4|10882.7|10884.4|10883.4|10884.8|10884.1|10883.3|10882.3|173
1620666900000|2021-05-10 17:15:00|10884.2|10883.5|10884|10883.3|10884.7|10884|10883.7|10882.9|187
1620667200000|2021-05-10 17:20:00|10883.9|10883.2|10885|10884|10886.6|10885.8|10883.9|10883.2|204
1620667500000|2021-05-10 17:25:00|10885.1|10884.1|10885.6|10884.9|10887.2|10886.4|10885|10884.1|187
1620667800000|2021-05-10 17:30:00|10885.9|10885.2|10885.1|10884.1|10886.2|10885.2|10883.4|10882.7|207
1620668100000|2021-05-10 17:35:00|10885.2|10884.2|10885.1|10884.1|10885.5|10884.6|10883.2|10882.4|208
1620668400000|2021-05-10 17:40:00|10885.3|10884.3|10885.9|10884.9|10886.2|10885.3|10883.7|10882.7|219
1620668700000|2021-05-10 17:45:00|10886|10885|10886.4|10885.7|10886.4|10885.7|10884.9|10884.2|241
1620669000000|2021-05-10 17:50:00|10886.3|10885.6|10886.8|10885.8|10887.3|10886.4|10885.6|10884.9|148
1620669300000|2021-05-10 17:55:00|10886.7|10886|10884.8|10883.8|10887.7|10886.9|10884.3|10883.6|210
1620669600000|2021-05-10 18:00:00|10884.9|10883.9|10882.8|10882.1|10885.2|10884.4|10882.8|10882.1|260
1620669900000|2021-05-10 18:05:00|10882.9|10882.2|10882.9|10882.2|10883.5|10882.8|10882|10881.1|234
1620670200000|2021-05-10 18:10:00|10883|10882.3|10881.3|10880.6|10883|10882.3|10880.8|10880|238
1620670500000|2021-05-10 18:15:00|10881.4|10880.7|10881.6|10880.6|10881.9|10881|10880.1|10879.3|283
1620670800000|2021-05-10 18:20:00|10881.5|10880.8|10880.9|10880.2|10882.4|10881.7|10880.6|10879.8|214
1620671100000|2021-05-10 18:25:00|10881.1|10880.1|10876.9|10875.9|10881.8|10880.9|10876.5|10875.8|251
1620671400000|2021-05-10 18:30:00|10876.8|10875.8|10880.9|10880.2|10881.2|10880.4|10876.8|10875.8|212
1620671700000|2021-05-10 18:35:00|10881|10880.3|10882.2|10881.5|10882.4|10881.5|10879.2|10878.3|263
1620672000000|2021-05-10 18:40:00|10882.3|10881.3|10882.7|10882|10884.9|10884.1|10882.1|10881.2|248
1620672300000|2021-05-10 18:45:00|10882.8|10882.1|10883.9|10883.2|10884.6|10883.8|10882.3|10881.4|226
1620672600000|2021-05-10 18:50:00|10883.8|10883.1|10880.4|10879.7|10884.5|10883.8|10880|10879|265
1620672900000|2021-05-10 18:55:00|10880.5|10879.8|10881.6|10880.6|10884.2|10883.3|10880.5|10879.6|333
1620673200000|2021-05-10 19:00:00|10881.4|10880.7|10881.3|10880.3|10884.4|10883.5|10880.9|10880|248
1620673500000|2021-05-10 19:05:00|10881.4|10880.4|10878.5|10877.8|10881.9|10881.2|10878.2|10877.4|237
1620673800000|2021-05-10 19:10:00|10878.6|10877.9|10880.6|10879.9|10881|10880.3|10878.6|10877.7|218
1620674100000|2021-05-10 19:15:00|10880.8|10880.1|10879.9|10878.9|10880.8|10880.1|10878.6|10877.9|165
1620674400000|2021-05-10 19:20:00|10879.8|10878.8|10877.9|10877.2|10880.3|10879.6|10877.8|10877|170
1620674700000|2021-05-10 19:25:00|10877.8|10877.1|10879.8|10879.1|10879.9|10879.1|10877.7|10876.8|173
1620675000000|2021-05-10 19:30:00|10879.9|10879.2|10878.7|10877.7|10880.2|10879.5|10877.2|10876.4|215
1620675300000|2021-05-10 19:35:00|10878.9|10877.9|10879.9|10879.2|10880.6|10879.9|10878|10877.1|197
1620675600000|2021-05-10 19:40:00|10879.8|10879.1|10879.3|10878.6|10880.6|10879.6|10877.8|10877.1|196
1620675900000|2021-05-10 19:45:00|10879.2|10878.5|10877|10876|10879.9|10879.1|10876.4|10875.7|207
1620676200000|2021-05-10 19:50:00|10877.1|10876.1|10877.1|10876.4|10878.8|10878|10876.9|10876|230
1620676500000|2021-05-10 19:55:00|10877.2|10876.5|10878.2|10877.5|10878.9|10878.1|10877.2|10876.5|173
1620676800000|2021-05-10 20:00:00|10878.6|10877.6|10874.7|10873.7|10879|10878.3|10874.6|10873.7|175
1620677100000|2021-05-10 20:05:00|10874.6|10873.9|10875.2|10874.5|10875.5|10874.7|10874.5|10873.8|103
1620677400000|2021-05-10 20:10:00|10875.1|10874.4|10875.2|10874.2|10875.6|10874.8|10874.9|10873.9|116
1620677700000|2021-05-10 20:15:00|10875.1|10874.1|10875.2|10874.5|10876|10875.2|10873.9|10873.1|136
1620678000000|2021-05-10 20:20:00|10875.3|10874.6|10878.3|10877.6|10879|10878|10875.1|10874.4|157
1620678300000|2021-05-10 20:25:00|10878.4|10877.4|10880|10879.3|10880.7|10879.8|10878.1|10877.2|123
1620678600000|2021-05-10 20:30:00|10880.3|10879.6|10882.5|10881.5|10882.6|10881.7|10879.9|10879.1|158
1620678900000|2021-05-10 20:35:00|10882.6|10881.6|10880.8|10879.8|10883.9|10883.1|10880.5|10879.7|144
1620679200000|2021-05-10 20:40:00|10881|10880|10884.3|10883.6|10884.4|10883.6|10881|10880|191
1620679500000|2021-05-10 20:45:00|10884.2|10883.5|10883|10882|10884.6|10883.6|10881.9|10881|136
1620679800000|2021-05-10 20:50:00|10883.1|10882.1|10885.1|10884.1|10885.3|10884.3|10881.6|10880.6|205
1620680100000|2021-05-10 20:55:00|10885.3|10884.3|10884.8|10878.8|10886.1|10884.5|10883.1|10878.8|201
1620680400000|2021-05-10 21:00:00|10885|10879.1|10885.4|10879.4|10887.3|10882.2|10884.5|10878.5|23
1620680700000|2021-05-10 21:05:00|10887.2|10881.2|10884.9|10878.9|10887.8|10881.8|10883.7|10877.7|581
1620681000000|2021-05-10 21:10:00|10884.8|10878.8|10886.2|10880.2|10887.7|10881.7|10882.2|10876.2|546
1620681300000|2021-05-10 21:15:00|10886.9|10880.9|10887.2|10883.9|10888.9|10884.2|10886.4|10880.9|345
1620681600000|2021-05-10 21:20:00|10886.9|10884|10886.8|10884.4|10887.5|10885.1|10886.1|10883.4|157
1620681900000|2021-05-10 21:25:00|10887|10884.5|10887.1|10884.3|10887.4|10885.5|10886|10883.5|153
1620682200000|2021-05-10 21:30:00|10887.2|10884.5|10886.4|10883.7|10887.3|10884.8|10885.8|10883.6|145
1620682500000|2021-05-10 21:35:00|10886.3|10883.6|10886.7|10883.9|10887.2|10884.2|10885.8|10882.9|367
1620682800000|2021-05-10 21:40:00|10886.8|10883.8|10886.7|10884.1|10887|10884.3|10886.2|10883.7|1032
1620683100000|2021-05-10 21:45:00|10886.6|10884|10886.6|10884.1|10886.9|10884.4|10886|10883.2|1083
1620683400000|2021-05-10 21:50:00|10886.5|10884|10886.5|10883.9|10887.1|10886|10885.8|10883.3|1033
1620683700000|2021-05-10 21:55:00|10886.6|10883.5|10886.5|10883.9|10887|10884.7|10885.6|10883.4|1073
1620684000000|2021-05-10 22:00:00|10886.7|10884|10883.7|10882.7|10886.7|10884|10883.4|10881.5|256
1620684300000|2021-05-10 22:05:00|10883.6|10882.6|10884.1|10883.1|10884.4|10883.3|10883.2|10882.2|190
1620684600000|2021-05-10 22:10:00|10884|10883|10883|10882|10884.1|10883.1|10883|10882|192
1620684900000|2021-05-10 22:15:00|10882.8|10881.8|10883|10882|10883.5|10882.5|10882.8|10881.8|86
1620685200000|2021-05-10 22:20:00|10883.3|10882.3|10880.8|10879.8|10883.6|10882.6|10880.7|10879.7|118
1620685500000|2021-05-10 22:25:00|10880.9|10879.9|10879|10878|10881|10880|10878.9|10877.9|115
1620685800000|2021-05-10 22:30:00|10879.3|10878.3|10880|10879|10880.6|10879.6|10878.5|10877.5|161
1620686100000|2021-05-10 22:35:00|10879.9|10878.9|10881|10880|10881.1|10880.1|10879|10878|125
1620686400000|2021-05-10 22:40:00|10880.9|10879.9|10882|10881|10883.1|10882.1|10880.9|10879.9|88
1620686700000|2021-05-10 22:45:00|10881.8|10880.8|10882.4|10881.4|10883.3|10882.4|10881.3|10880.5|129
1620687000000|2021-05-10 22:50:00|10882.5|10881.5|10882.2|10881.2|10883.3|10882.3|10881.6|10880.6|132
1620687300000|2021-05-10 22:55:00|10882.3|10881.3|10881.9|10880.9|10882.3|10881.3|10881.5|10880.6|72
1620687600000|2021-05-10 23:00:00|10881.8|10881.1|10883.6|10882.6|10883.8|10882.8|10881.8|10880.9|101
1620687900000|2021-05-10 23:05:00|10883.5|10882.5|10883|10882.3|10884.2|10883.3|10882.9|10882.1|123
1620688200000|2021-05-10 23:10:00|10882.9|10882.2|10883.8|10882.8|10884.7|10883.7|10882.9|10882|66
1620688500000|2021-05-10 23:15:00|10883.7|10882.7|10882.8|10881.8|10884.4|10883.6|10882.5|10881.5|68
1620688800000|2021-05-10 23:20:00|10882.9|10881.9|10882|10881|10883|10882|10881.9|10880.9|72
1620689100000|2021-05-10 23:25:00|10881.8|10881.1|10883.6|10882.6|10883.7|10882.7|10881.8|10881|77
1620689400000|2021-05-10 23:30:00|10883.3|10882.7|10882.5|10881.5|10883.7|10882.8|10882.1|10881.4|94
1620689700000|2021-05-10 23:35:00|10882.4|10881.4|10883.2|10882.2|10883.2|10882.4|10882.3|10881.4|112
1620690000000|2021-05-10 23:40:00|10883.3|10882.3|10882.5|10881.5|10883.8|10882.8|10882.3|10881.3|94
1620690300000|2021-05-10 23:45:00|10882.6|10881.9|10880.4|10879.4|10883.1|10882.1|10880|10879|148
1620690600000|2021-05-10 23:50:00|10880.2|10879.5|10882|10881|10882|10881|10880.2|10879.3|85
1620690900000|2021-05-10 23:55:00|10881.9|10880.9|10885.4|10884.4|10886|10885.2|10881.5|10880.6|186
1620691200000|2021-05-11 00:00:00|10885.3|10884.3|10887.7|10886.7|10887.7|10886.7|10879.5|10878.6|388
1620691500000|2021-05-11 00:05:00|10887.9|10886.9|10886.9|10885.9|10889.1|10888.1|10886.1|10885.2|240
1620691800000|2021-05-11 00:10:00|10886.8|10885.8|10887.4|10886.4|10890.7|10889.7|10886.8|10885.8|254
1620692100000|2021-05-11 00:15:00|10887.3|10886.3|10881.5|10880.5|10888.2|10887.2|10881.5|10880.5|394
1620692400000|2021-05-11 00:20:00|10881.4|10880.4|10887.8|10887.1|10888|10887.2|10881.3|10880.3|352
1620692700000|2021-05-11 00:25:00|10887.4|10886.7|10888|10887|10889.2|10888.4|10886.8|10885.9|255
1620693000000|2021-05-11 00:30:00|10888.1|10887.1|10892.6|10891.6|10892.9|10892|10887.2|10886.3|276
1620693300000|2021-05-11 00:35:00|10892.3|10891.5|10892|10891|10894|10893.1|10890.4|10889.6|258
1620693600000|2021-05-11 00:40:00|10891.9|10890.9|10892.4|10891.4|10894.8|10893.9|10890.8|10889.8|303
1620693900000|2021-05-11 00:45:00|10892.5|10891.5|10891.7|10890.7|10892.5|10891.5|10888.2|10887.4|262
1620694200000|2021-05-11 00:50:00|10891.6|10890.6|10896|10895|10897.7|10896.8|10887.6|10886.6|519
1620694500000|2021-05-11 00:55:00|10897|10896|10895.6|10894.6|10898.8|10897.8|10894.5|10893.5|392
1620694800000|2021-05-11 01:00:00|10895.4|10894.4|10893.5|10892.5|10896.4|10895.4|10892.5|10891.5|315
1620695100000|2021-05-11 01:05:00|10893.4|10892.4|10893.9|10892.9|10895.2|10894.2|10891.7|10890.7|310
1620695400000|2021-05-11 01:10:00|10894|10893|10894.7|10893.7|10895.3|10894.3|10892.2|10891.3|226
1620695700000|2021-05-11 01:15:00|10895.1|10894.1|10894.4|10893.4|10895.3|10894.3|10892.4|10891.5|279
1620696000000|2021-05-11 01:20:00|10894.5|10893.5|10895.7|10895|10896.6|10895.6|10894.4|10893.4|228
1620696300000|2021-05-11 01:25:00|10895.8|10894.7|10895|10894|10896.3|10895.4|10893.2|10892.2|298
1620696600000|2021-05-11 01:30:00|10894.9|10893.9|10893.3|10892.3|10896.2|10895.2|10892.5|10891.5|237
1620696900000|2021-05-11 01:35:00|10893.4|10892.4|10892.5|10891.5|10894.3|10893.3|10892.3|10891.4|198
1620697200000|2021-05-11 01:40:00|10892.6|10891.6|10890.8|10889.8|10892.6|10891.6|10889.6|10888.7|285
1620697500000|2021-05-11 01:45:00|10890.7|10889.7|10891.5|10890.5|10892.4|10891.5|10890.1|10889.2|234
1620697800000|2021-05-11 01:50:00|10891.4|10890.4|10890.3|10889.3|10892.7|10891.7|10890.1|10889.1|228
1620698100000|2021-05-11 01:55:00|10890.2|10889.2|10890.1|10889.1|10890.9|10889.9|10888.8|10887.8|228
1620698400000|2021-05-11 02:00:00|10890|10889|10891.3|10890.3|10892.3|10891.6|10889.7|10888.9|182
1620698700000|2021-05-11 02:05:00|10891.2|10890.2|10889.9|10889.2|10892.3|10891.6|10889.8|10888.8|233
1620699000000|2021-05-11 02:10:00|10890|10889|10888.5|10887.8|10890.2|10889.2|10888.1|10887.1|201
1620699300000|2021-05-11 02:15:00|10888.4|10887.7|10888.1|10887.4|10888.8|10887.8|10887.1|10886.1|242
1620699600000|2021-05-11 02:20:00|10888.2|10887.2|10888.9|10887.9|10888.9|10888|10887.2|10886.3|253
1620699900000|2021-05-11 02:25:00|10888.8|10888.1|10889.8|10888.8|10890.5|10889.6|10887.2|10886.2|227
1620700200000|2021-05-11 02:30:00|10889.7|10888.7|10889.6|10888.9|10890.3|10889.3|10888.7|10887.8|225
1620700500000|2021-05-11 02:35:00|10889.7|10889|10890|10889|10890.4|10889.4|10888.6|10887.8|316
1620700800000|2021-05-11 02:40:00|10889.9|10889.2|10887.9|10886.9|10889.9|10889.2|10887|10886.2|264
1620701100000|2021-05-11 02:45:00|10888|10887|10886.6|10885.6|10888.6|10887.7|10886.5|10885.5|270
1620701400000|2021-05-11 02:50:00|10886.5|10885.5|10887.4|10886.7|10887.8|10887.1|10885.2|10884.4|272
1620701700000|2021-05-11 02:55:00|10887.3|10886.6|10889.2|10888.2|10889.2|10888.3|10887.2|10886.5|213
1620702000000|2021-05-11 03:00:00|10889.1|10888.5|10890.4|10889.4|10890.5|10889.7|10888.2|10887.3|359
1620702300000|2021-05-11 03:05:00|10890.3|10889.3|10888|10887.3|10890.3|10889.4|10887.6|10886.7|252
1620702600000|2021-05-11 03:10:00|10888.3|10887.4|10888.7|10887.7|10888.8|10888.1|10887.6|10886.7|222
1620702900000|2021-05-11 03:15:00|10888.8|10887.8|10887.9|10886.9|10888.8|10887.8|10887.5|10886.7|116
1620703200000|2021-05-11 03:20:00|10887.7|10887|10887.7|10886.7|10889|10888|10887.6|10886.7|163
1620703500000|2021-05-11 03:25:00|10887.8|10886.8|10889.4|10888.4|10889.5|10888.7|10887.5|10886.6|101
1620703800000|2021-05-11 03:30:00|10889.2|10888.5|10888.8|10888.1|10889.5|10888.8|10888|10887.2|152
1620704100000|2021-05-11 03:35:00|10888.7|10888|10890.9|10889.9|10890.9|10889.9|10888.7|10887.9|173
1620704400000|2021-05-11 03:40:00|10890.7|10890|10889.6|10888.6|10890.8|10890|10889.5|10888.5|127
1620704700000|2021-05-11 03:45:00|10889.5|10888.5|10888.8|10887.8|10889.6|10888.6|10887.9|10886.9|191
1620705000000|2021-05-11 03:50:00|10889|10888|10888.6|10887.6|10889|10888.2|10887.6|10886.8|224
1620705300000|2021-05-11 03:55:00|10888.8|10887.8|10889.3|10888.3|10889.6|10888.8|10887.8|10886.8|152
1620705600000|2021-05-11 04:00:00|10889.5|10888.5|10890.6|10889.6|10890.8|10889.8|10888.6|10887.8|193
1620705900000|2021-05-11 04:05:00|10890.7|10889.7|10892.8|10892.1|10893.6|10892.8|10890.4|10889.5|284
1620706200000|2021-05-11 04:10:00|10892.9|10892.2|10891.1|10890.1|10893|10892.2|10890.6|10889.7|230
1620706500000|2021-05-11 04:15:00|10891|10890|10889.8|10889.1|10891.5|10890.7|10889.7|10888.9|166
1620706800000|2021-05-11 04:20:00|10890|10889|10890|10889|10890.4|10889.4|10888.4|10887.6|161
1620707100000|2021-05-11 04:25:00|10889.9|10888.9|10888.4|10887.4|10890|10889.1|10888|10887.1|146
1620707400000|2021-05-11 04:30:00|10888.3|10887.3|10887.7|10887|10888.7|10887.8|10887.5|10886.6|147
1620707700000|2021-05-11 04:35:00|10887.9|10886.9|10884.5|10883.5|10888.2|10887.2|10884.1|10883.4|272
1620708000000|2021-05-11 04:40:00|10884.6|10883.6|10884.9|10883.9|10884.9|10884.2|10882.6|10881.8|256
1620708300000|2021-05-11 04:45:00|10885|10884|10883.6|10882.6|10885.6|10884.6|10883.5|10882.6|179
1620708600000|2021-05-11 04:50:00|10883.5|10882.5|10883.8|10882.8|10884.8|10883.8|10882|10881.3|284
1620708900000|2021-05-11 04:55:00|10883.9|10882.9|10881.6|10880.9|10884|10883|10881.2|10880.3|231
1620709200000|2021-05-11 05:00:00|10881.7|10880.7|10882.9|10881.9|10883.7|10882.7|10881.6|10880.7|217
1620709500000|2021-05-11 05:05:00|10883|10882|10881.9|10880.9|10883.5|10882.5|10881|10880.1|199
1620709800000|2021-05-11 05:10:00|10882.1|10881.1|10882.5|10881.5|10883.4|10882.6|10881.7|10880.8|187
1620710100000|2021-05-11 05:15:00|10882.9|10881.9|10883|10882|10883.9|10882.9|10882.4|10881.6|140
1620710400000|2021-05-11 05:20:00|10882.8|10882.1|10883.6|10882.6|10883.8|10883.1|10882.6|10881.9|111
1620710700000|2021-05-11 05:25:00|10883.7|10882.7|10884|10883|10884.4|10883.6|10883.4|10882.5|145
1620711000000|2021-05-11 05:30:00|10884.1|10883.1|10883.6|10882.6|10884.9|10883.9|10882.4|10881.7|114
1620711300000|2021-05-11 05:35:00|10883.5|10882.5|10883.2|10882.5|10884.5|10883.6|10882.9|10882|150
1620711600000|2021-05-11 05:40:00|10883.3|10882.6|10885.1|10884.1|10885.6|10884.7|10882.9|10882|135
1620711900000|2021-05-11 05:45:00|10885.3|10884.3|10887.1|10886.4|10887.1|10886.4|10885.3|10884.3|162
1620712200000|2021-05-11 05:50:00|10887|10886.3|10887.1|10886.4|10887.4|10886.5|10886.3|10885.5|159
1620712500000|2021-05-11 05:55:00|10887.2|10886.2|10886.5|10885.5|10889|10888|10885.7|10884.7|247
1620712800000|2021-05-11 06:00:00|10886.3|10885.6|10886.4|10885.4|10887.7|10886.7|10884.2|10883.2|330
1620713100000|2021-05-11 06:05:00|10886.5|10885.5|10890.2|10889.2|10890.4|10889.7|10886|10885.2|337
1620713400000|2021-05-11 06:10:00|10890.1|10889.1|10891.3|10890.3|10891.9|10890.9|10889|10888.2|308
1620713700000|2021-05-11 06:15:00|10891.5|10890.5|10890.4|10889.4|10892.1|10891.3|10889|10888|286
1620714000000|2021-05-11 06:20:00|10890.3|10889.6|10889.3|10888.6|10891.6|10890.7|10888.6|10887.7|257
1620714300000|2021-05-11 06:25:00|10889.2|10888.5|10890.1|10889.1|10890.9|10890.1|10888.2|10887.2|305
1620714600000|2021-05-11 06:30:00|10890.2|10889.2|10890.1|10889.1|10890.9|10890|10888.4|10887.4|257
1620714900000|2021-05-11 06:35:00|10890|10889.3|10890.7|10889.7|10891.2|10890.2|10889.6|10888.7|219
1620715200000|2021-05-11 06:40:00|10890.6|10889.6|10891.2|10890.2|10893.3|10892.3|10890.3|10889.5|292
1620715500000|2021-05-11 06:45:00|10891.3|10890.3|10891.6|10890.6|10892.2|10891.4|10889.4|10888.5|306
1620715800000|2021-05-11 06:50:00|10891.5|10890.5|10890.8|10889.8|10891.9|10890.9|10889.8|10889.1|221
1620716100000|2021-05-11 06:55:00|10890.7|10890.1|10893.3|10892.3|10894.3|10893.4|10890.3|10889.3|308
1620716400000|2021-05-11 07:00:00|10893|10892.2|10892.1|10891.4|10896|10895.3|10891|10890.2|471
1620716700000|2021-05-11 07:05:00|10892.2|10891.5|10889.5|10888.8|10894|10893.3|10889|10888.1|499
1620717000000|2021-05-11 07:10:00|10889.4|10888.7|10891.7|10890.7|10891.8|10891|10888.4|10887.5|543
1620717300000|2021-05-11 07:15:00|10891.6|10890.6|10891.5|10890.8|10891.7|10891|10890.3|10889.6|346
1620717600000|2021-05-11 07:20:00|10891.4|10890.7|10887.1|10886.1|10893.8|10892.9|10887|10886|561
1620717900000|2021-05-11 07:25:00|10887|10886|10888.7|10888|10889.3|10888.4|10885.6|10884.6|535
1620718200000|2021-05-11 07:30:00|10888.8|10888.1|10886.8|10885.8|10889.8|10888.9|10886.3|10885.5|510
1620718500000|2021-05-11 07:35:00|10886.6|10885.9|10889.2|10888.5|10891.7|10890.9|10886.6|10885.7|538
1620718800000|2021-05-11 07:40:00|10889.1|10888.4|10890.9|10890.2|10891.9|10890.9|10887.9|10886.9|454
1620719100000|2021-05-11 07:45:00|10891.1|10890.1|10891.1|10890.1|10891.9|10891|10890|10889.2|374
1620719400000|2021-05-11 07:50:00|10890.8|10890.2|10894.1|10893.4|10894.3|10893.6|10890.7|10889.7|418
1620719700000|2021-05-11 07:55:00|10894.3|10893.6|10894.4|10893.4|10895.6|10894.8|10893.3|10892.5|412
1620720000000|2021-05-11 08:00:00|10894.2|10893.2|10895.6|10894.9|10898.5|10897.5|10894.1|10893.2|523
1620720300000|2021-05-11 08:05:00|10895.8|10895.1|10893.4|10892.7|10896.1|10895.3|10892|10891.3|461
1620720600000|2021-05-11 08:10:00|10893.5|10892.5|10890.9|10890.2|10893.6|10892.9|10890|10889|439
1620720900000|2021-05-11 08:15:00|10891|10890.3|10891.3|10890.6|10893.1|10892.2|10889.9|10889.2|318
1620721200000|2021-05-11 08:20:00|10891.2|10890.5|10892.3|10891.3|10893.6|10892.8|10891.1|10890.3|435
1620721500000|2021-05-11 08:25:00|10892.4|10891.7|10893.2|10892.2|10893.8|10892.8|10890.9|10890|352
1620721800000|2021-05-11 08:30:00|10893.1|10892.1|10888.2|10887.2|10893.3|10892.3|10887.9|10887.1|437
1620722100000|2021-05-11 08:35:00|10888.1|10887.1|10886.7|10886|10888.1|10887.4|10885.3|10884.6|466
1620722400000|2021-05-11 08:40:00|10886.8|10886.1|10886.4|10885.7|10887.2|10886.3|10884.2|10883.5|428
1620722700000|2021-05-11 08:45:00|10886.3|10885.6|10886.7|10885.7|10888|10887.1|10885|10884.3|393
1620723000000|2021-05-11 08:50:00|10886.6|10885.9|10884.7|10884|10887.2|10886.3|10884.1|10883.4|404
1620723300000|2021-05-11 08:55:00|10884.9|10883.9|10883.1|10882.1|10885.7|10884.9|10881.7|10880.8|271
1620723600000|2021-05-11 09:00:00|10883|10882|10886.7|10885.7|10887.2|10886.3|10881.4|10880.5|474
1620723900000|2021-05-11 09:05:00|10886.8|10885.8|10887|10886|10887.9|10887.1|10885.3|10884.4|396
1620724200000|2021-05-11 09:10:00|10886.7|10885.6|10888.2|10887.2|10888.3|10887.3|10886|10885.2|333
1620724500000|2021-05-11 09:15:00|10888.1|10887.4|10887.4|10886.7|10889.7|10888.7|10886.2|10885.2|412
1620724800000|2021-05-11 09:20:00|10887.5|10886.8|10887.2|10886.2|10889|10888.2|10886.2|10885.4|387
1620725100000|2021-05-11 09:25:00|10887.3|10886.3|10884.3|10883.3|10888.1|10887.4|10883.4|10882.5|321
1620725400000|2021-05-11 09:30:00|10884.2|10883.2|10885.5|10884.8|10886.6|10885.8|10883.7|10883|305
1620725700000|2021-05-11 09:35:00|10885.6|10884.9|10886.7|10886|10887.5|10886.7|10885.3|10884.6|249
1620726000000|2021-05-11 09:40:00|10886.6|10885.9|10888|10887|10888|10887|10884.9|10884|313
1620726300000|2021-05-11 09:45:00|10888.1|10887.1|10886.6|10885.6|10888.1|10887.1|10885.9|10885.1|264
1620726600000|2021-05-11 09:50:00|10886.3|10885.5|10886.2|10885.2|10886.8|10885.9|10885.4|10884.5|248
1620726900000|2021-05-11 09:55:00|10886.1|10885.1|10884.7|10884|10886.9|10885.9|10884.1|10883.2|412
1620727200000|2021-05-11 10:00:00|10884.6|10883.9|10882.8|10882.1|10886|10885.1|10882.7|10881.9|516
1620727500000|2021-05-11 10:05:00|10883.1|10882.2|10877.1|10876.1|10883.9|10883.1|10876.2|10875.3|469
1620727800000|2021-05-11 10:10:00|10877|10876|10877.1|10876.4|10878.6|10877.7|10875|10874.1|486
1620728100000|2021-05-11 10:15:00|10877.4|10876.9|10875.4|10874.4|10877.9|10877.2|10874.9|10874|394
1620728400000|2021-05-11 10:20:00|10875.5|10874.5|10868|10867.3|10876.7|10875.8|10867.3|10866.3|553
1620728700000|2021-05-11 10:25:00|10867.8|10867.1|10870.2|10869.5|10871|10870.2|10867|10866.2|515
1620729000000|2021-05-11 10:30:00|10870.4|10869.4|10871|10870.3|10873|10872.2|10870.2|10869.4|484
1620729300000|2021-05-11 10:35:00|10871.1|10870.1|10870.8|10869.8|10873.3|10872.5|10869.8|10869|466
1620729600000|2021-05-11 10:40:00|10870.5|10869.7|10873.1|10872.4|10874.1|10873.4|10869.9|10869.1|401
1620729900000|2021-05-11 10:45:00|10872.8|10871.8|10873.4|10872.4|10874.3|10873.6|10871.8|10871|406
1620730200000|2021-05-11 10:50:00|10873.3|10872.3|10876.2|10875.2|10876.4|10875.6|10872.8|10871.9|359
1620730500000|2021-05-11 10:55:00|10876|10875.3|10875.6|10874.9|10876.4|10875.6|10874.7|10873.8|366
1620730800000|2021-05-11 11:00:00|10875.7|10874.7|10872.9|10871.9|10877.3|10876.4|10872.3|10871.4|330
1620731100000|2021-05-11 11:05:00|10873|10872|10874.5|10873.5|10875|10874.3|10871.9|10871.1|380
1620731400000|2021-05-11 11:10:00|10874.6|10873.6|10873.3|10872.3|10875|10874.3|10873|10872|282
1620731700000|2021-05-11 11:15:00|10873.4|10872.6|10870|10869.3|10874.5|10873.6|10870|10869.3|342
1620732000000|2021-05-11 11:20:00|10870.1|10869.4|10863.1|10862.1|10871.5|10870.7|10861.8|10860.9|681
1620732300000|2021-05-11 11:25:00|10863|10862.3|10863.7|10862.7|10865.5|10864.8|10860.7|10860|464
1620732600000|2021-05-11 11:30:00|10863.6|10862.6|10863.3|10862.3|10864.9|10864.1|10861.9|10861.1|439
1620732900000|2021-05-11 11:35:00|10863.2|10862.2|10863.7|10863|10864.6|10863.7|10859.2|10858.5|390
1620733200000|2021-05-11 11:40:00|10863.6|10862.6|10864.1|10863.4|10864.3|10863.5|10861|10860.1|359
1620733500000|2021-05-11 11:45:00|10864.2|10863.2|10865|10864|10865.4|10864.6|10861.7|10860.9|482
1620733800000|2021-05-11 11:50:00|10865.1|10864.3|10863.1|10862.1|10865.7|10865|10861.2|10860.3|380
1620734100000|2021-05-11 11:55:00|10862.9|10862.2|10859.9|10858.9|10863.4|10862.5|10859.2|10858.5|514
1620734400000|2021-05-11 12:00:00|10859.7|10859|10858.8|10857.8|10861.4|10860.5|10855.5|10854.8|543
1620734700000|2021-05-11 12:05:00|10858.6|10857.9|10855.8|10855.1|10858.8|10857.9|10852|10851.3|546
1620735000000|2021-05-11 12:10:00|10855.6|10854.9|10856.7|10856|10857.5|10856.6|10854.3|10853.4|382
1620735300000|2021-05-11 12:15:00|10856.6|10855.9|10853.7|10852.7|10856.7|10856|10852.3|10851.6|638
1620735600000|2021-05-11 12:20:00|10853.6|10852.6|10853|10852.3|10856.6|10855.6|10850.8|10849.8|525
1620735900000|2021-05-11 12:25:00|10852.9|10852.2|10854.1|10853.4|10855.7|10854.9|10850.6|10849.9|454
1620736200000|2021-05-11 12:30:00|10854|10853.3|10859.9|10859.2|10861.6|10860.6|10853.7|10853|769
1620736500000|2021-05-11 12:35:00|10859.8|10859.1|10858.8|10858.1|10860.2|10859.4|10857.1|10856.4|578
1620736800000|2021-05-11 12:40:00|10859|10858|10860.1|10859.1|10860.5|10859.8|10856.2|10855.4|560
1620737100000|2021-05-11 12:45:00|10860.4|10859.4|10859.3|10858.3|10862|10861.1|10857.4|10856.5|496
1620737400000|2021-05-11 12:50:00|10859.1|10858.1|10856.6|10855.6|10859.4|10858.6|10854.6|10853.9|612
1620737700000|2021-05-11 12:55:00|10856.5|10855.5|10857.4|10856.7|10859.2|10858.5|10855.9|10854.9|498
1620738000000|2021-05-11 13:00:00|10857.3|10856.6|10841.9|10841.2|10858.1|10857.3|10838.7|10837.7|922
1620738300000|2021-05-11 13:05:00|10842|10841.3|10848.2|10847.5|10848.7|10847.8|10836.6|10835.8|910
1620738600000|2021-05-11 13:10:00|10848.3|10847.3|10839.8|10838.8|10848.3|10847.3|10836.7|10835.8|972
1620738900000|2021-05-11 13:15:00|10839.9|10838.9|10844.1|10843.1|10845.6|10844.8|10835.3|10834.6|809
1620739200000|2021-05-11 13:20:00|10843.7|10843|10848.6|10847.9|10849.9|10849|10843.3|10842.5|659
1620739500000|2021-05-11 13:25:00|10848.5|10847.8|10848.4|10847.7|10851.2|10850.4|10845.9|10845|476
1620739800000|2021-05-11 13:30:00|10848.3|10847.6|10853|10852.3|10856.4|10855.7|10848.3|10847.6|611
1620740100000|2021-05-11 13:35:00|10852.9|10852.2|10853.4|10852.7|10854.7|10853.9|10851.4|10850.7|439
1620740400000|2021-05-11 13:40:00|10853.5|10852.8|10858.8|10857.8|10861.3|10860.5|10853.3|10852.6|563
1620740700000|2021-05-11 13:45:00|10858.9|10857.9|10856|10855.3|10858.9|10857.9|10854.3|10853.5|680
1620741000000|2021-05-11 13:50:00|10855.9|10855.2|10856.9|10856.2|10858.3|10857.6|10854.6|10853.9|613
1620741300000|2021-05-11 13:55:00|10856.8|10856.1|10856.4|10855.4|10858.4|10857.5|10853.4|10852.5|554
1620741600000|2021-05-11 14:00:00|10856.5|10855.5|10864.1|10863.4|10867.6|10866.6|10856.5|10855.5|775
1620741900000|2021-05-11 14:05:00|10863.9|10863.2|10863.4|10862.7|10866.6|10865.8|10863.3|10862.5|544
1620742200000|2021-05-11 14:10:00|10863.5|10862.8|10863.2|10862.5|10867.5|10866.8|10863.2|10862.3|539
1620742500000|2021-05-11 14:15:00|10863.3|10862.6|10861.9|10860.9|10865.3|10864.6|10860.9|10860.2|529
1620742800000|2021-05-11 14:20:00|10862|10861|10860.6|10859.9|10864.5|10863.8|10860.6|10859.9|505
1620743100000|2021-05-11 14:25:00|10860.4|10859.7|10855.2|10854.5|10861.6|10860.8|10855.2|10854.5|607
1620743400000|2021-05-11 14:30:00|10855.1|10854.4|10854.7|10854|10856.6|10855.7|10854.1|10853.3|659
1620743700000|2021-05-11 14:35:00|10854.8|10854.1|10854.5|10853.8|10855.2|10854.5|10852.1|10851.4|504
1620744000000|2021-05-11 14:40:00|10854.4|10853.7|10855|10854.3|10856.3|10855.6|10852.5|10851.7|567
1620744300000|2021-05-11 14:45:00|10855.1|10854.4|10853.4|10852.7|10855.1|10854.4|10851.4|10850.5|610
1620744600000|2021-05-11 14:50:00|10853.2|10852.5|10852.9|10852.2|10857.3|10856.3|10852.3|10851.5|681
1620744900000|2021-05-11 14:55:00|10852.8|10852.1|10850.3|10849.3|10852.9|10852.1|10846.8|10846|795
1620745200000|2021-05-11 15:00:00|10850.1|10849.4|10852.6|10851.9|10855|10854.2|10849.3|10848.6|608
1620745500000|2021-05-11 15:05:00|10852.8|10851.8|10853.9|10853.2|10855.4|10854.6|10852.4|10851.6|435
1620745800000|2021-05-11 15:10:00|10854|10853|10852.3|10851.6|10855.3|10854.5|10852.1|10851.3|392
1620746100000|2021-05-11 15:15:00|10852.2|10851.5|10850.4|10849.7|10852.4|10851.7|10848.2|10847.3|533
1620746400000|2021-05-11 15:20:00|10850.1|10849.4|10847.5|10846.8|10850.6|10849.9|10846|10845.3|420
1620746700000|2021-05-11 15:25:00|10847.4|10846.7|10847.3|10846.3|10849.7|10849|10846.7|10845.8|371
1620747000000|2021-05-11 15:30:00|10847.6|10846.6|10848.9|10848.2|10849.7|10848.9|10847.3|10846.5|306
1620747300000|2021-05-11 15:35:00|10848.7|10848|10847.2|10846.5|10849|10848.3|10845.9|10845.1|317
1620747600000|2021-05-11 15:40:00|10847.1|10846.4|10851.2|10850.2|10852|10851.3|10846.9|10846.2|357
1620747900000|2021-05-11 15:45:00|10850.9|10850.3|10851.5|10850.8|10853.3|10852.6|10850.8|10850|321
1620748200000|2021-05-11 15:50:00|10851.4|10850.7|10852.5|10851.8|10853.8|10853.1|10851.4|10850.7|353
1620748500000|2021-05-11 15:55:00|10852.4|10851.7|10853.6|10852.9|10853.6|10852.9|10852|10851.1|267
1620748800000|2021-05-11 16:00:00|10853.8|10852.6|10855.6|10854.9|10855.7|10855|10853.6|10852.6|469
1620749100000|2021-05-11 16:05:00|10855.7|10855|10855.5|10854.8|10856.3|10855.6|10855|10854.3|259
1620749400000|2021-05-11 16:10:00|10855.7|10855|10856.7|10855.7|10858|10857.2|10855.7|10854.8|262
1620749700000|2021-05-11 16:15:00|10856.6|10855.9|10855.5|10854.8|10856.8|10855.9|10854.9|10853.9|189
1620750000000|2021-05-11 16:20:00|10855.4|10854.7|10855.9|10855.2|10856|10855.3|10854.2|10853.5|251
1620750300000|2021-05-11 16:25:00|10855.8|10855.1|10854.8|10854.1|10855.9|10855.2|10854.6|10853.9|182
1620750600000|2021-05-11 16:30:00|10854.7|10854|10853.7|10853|10855.3|10854.4|10853.2|10852.4|248
1620750900000|2021-05-11 16:35:00|10853.8|10853.1|10854|10853.3|10854.7|10854|10853.7|10853|138
1620751200000|2021-05-11 16:40:00|10854.1|10853.4|10853.5|10852.8|10854.5|10853.8|10852.8|10852|183
1620751500000|2021-05-11 16:45:00|10853.4|10852.7|10851.8|10851.1|10853.6|10852.9|10851.7|10851|231
1620751800000|2021-05-11 16:50:00|10851.9|10851.2|10852.1|10851.4|10852.3|10851.6|10851.7|10850.9|141
1620752100000|2021-05-11 16:55:00|10852.2|10851.5|10854|10853.3|10854.2|10853.5|10852.1|10851.4|165
1620752400000|2021-05-11 17:00:00|10854.1|10853.4|10855.6|10854.9|10855.8|10855.1|10853.4|10852.6|197
1620752700000|2021-05-11 17:05:00|10855.5|10854.8|10857.1|10856.4|10857.3|10856.4|10855.2|10854.5|185
1620753000000|2021-05-11 17:10:00|10857|10856.3|10858.4|10857.7|10859.1|10858.4|10856.6|10855.9|184
1620753300000|2021-05-11 17:15:00|10858.5|10857.8|10858.8|10858.1|10859.2|10858.5|10857.9|10857|237
1620753600000|2021-05-11 17:20:00|10858.9|10857.9|10859|10858.3|10860|10859.3|10858.4|10857.4|173
1620753900000|2021-05-11 17:25:00|10858.9|10858.2|10859.4|10858.7|10859.7|10859|10858|10857.2|150
1620754200000|2021-05-11 17:30:00|10859.5|10858.8|10859.5|10858.8|10860.2|10859.4|10859.1|10858.4|179
1620754500000|2021-05-11 17:35:00|10859.6|10858.9|10862|10861|10862.2|10861.5|10859.4|10858.6|162
1620754800000|2021-05-11 17:40:00|10861.9|10860.9|10861.9|10861.2|10863.3|10862.4|10861.1|10860.4|191
1620755100000|2021-05-11 17:45:00|10862|10861.3|10863.1|10862.4|10864.7|10864|10861.6|10860.7|212
1620755400000|2021-05-11 17:50:00|10863|10862.3|10861.1|10860.4|10863.2|10862.5|10860.8|10860.1|152
1620755700000|2021-05-11 17:55:00|10861|10860.3|10862|10861|10862.9|10862.1|10861|10860.3|246
1620756000000|2021-05-11 18:00:00|10861.8|10861.1|10863.4|10862.7|10863.6|10862.8|10860.7|10860|300
1620756300000|2021-05-11 18:05:00|10863.3|10862.6|10864.4|10863.7|10865|10864.3|10862.7|10862|218
1620756600000|2021-05-11 18:10:00|10864.2|10863.5|10866.5|10865.8|10866.6|10865.9|10864|10863.3|211
1620756900000|2021-05-11 18:15:00|10866.4|10865.7|10866.5|10865.5|10867.9|10867.2|10866.1|10865.2|230
1620757200000|2021-05-11 18:20:00|10866.6|10865.6|10866.2|10865.5|10867.2|10866.4|10865.6|10864.9|245
1620757500000|2021-05-11 18:25:00|10866.3|10865.6|10865.8|10865.1|10866.3|10865.6|10864.7|10864|149
1620757800000|2021-05-11 18:30:00|10865.9|10865.2|10863.8|10863.1|10866|10865.3|10863.6|10862.7|247
1620758100000|2021-05-11 18:35:00|10863.7|10863|10864.6|10863.9|10864.8|10864.1|10863.6|10862.6|187
1620758400000|2021-05-11 18:40:00|10864.7|10864|10863.9|10863.2|10865.4|10864.5|10863.4|10862.7|150
1620758700000|2021-05-11 18:45:00|10863.8|10863.1|10865.3|10864.6|10865.9|10865.1|10863.8|10863.1|194
1620759000000|2021-05-11 18:50:00|10865.2|10864.5|10864.1|10863.4|10865.4|10864.7|10863.8|10862.9|294
1620759300000|2021-05-11 18:55:00|10864|10863.3|10864.9|10864.2|10866|10865.2|10863.6|10862.9|277
1620759600000|2021-05-11 19:00:00|10865|10864.3|10866.5|10865.8|10867.5|10866.6|10865|10864.1|259
1620759900000|2021-05-11 19:05:00|10866.6|10865.9|10864.8|10864.1|10866.7|10866|10864.7|10863.9|126
1620760200000|2021-05-11 19:10:00|10864.7|10864|10863.7|10862.7|10864.9|10864.1|10863.5|10862.7|208
1620760500000|2021-05-11 19:15:00|10863.6|10862.6|10863.3|10862.6|10864.4|10863.5|10863|10862.2|171
1620760800000|2021-05-11 19:20:00|10863.4|10862.7|10863.4|10862.7|10864.3|10863.5|10862.9|10862|142
1620761100000|2021-05-11 19:25:00|10863.5|10862.8|10864|10863.3|10864.5|10863.8|10862.6|10861.9|181
1620761400000|2021-05-11 19:30:00|10864.1|10863.4|10863|10862.3|10864.7|10864|10862.4|10861.6|224
1620761700000|2021-05-11 19:35:00|10862.9|10862.2|10863.9|10863.2|10864.6|10863.9|10861|10860.3|255
1620762000000|2021-05-11 19:40:00|10864|10863.3|10864.2|10863.2|10864.4|10863.7|10863.3|10862.6|149
1620762300000|2021-05-11 19:45:00|10864|10863.3|10865.9|10865.2|10866.3|10865.5|10863.4|10862.6|198
1620762600000|2021-05-11 19:50:00|10865.8|10865.1|10866|10865.3|10866.7|10865.8|10865.7|10864.9|220
1620762900000|2021-05-11 19:55:00|10866.1|10865.4|10866.4|10865.4|10867.7|10866.8|10865.8|10865|266
1620763200000|2021-05-11 20:00:00|10866.5|10865.5|10867.5|10866.5|10868.5|10867.6|10866.1|10865.2|242
1620763500000|2021-05-11 20:05:00|10867.4|10866.4|10867.9|10867.2|10869.4|10868.5|10867.4|10866.4|167
1620763800000|2021-05-11 20:10:00|10868.2|10867.3|10866.7|10865.7|10868.6|10867.7|10866.5|10865.7|161
1620764100000|2021-05-11 20:15:00|10866.6|10865.6|10866.7|10866|10868.1|10867.1|10865.2|10864.5|269
1620764400000|2021-05-11 20:20:00|10866.8|10866.1|10866.2|10865.5|10867.1|10866.2|10865.1|10864.4|136
1620764700000|2021-05-11 20:25:00|10866.3|10865.6|10865|10864|10866.6|10865.9|10864.4|10863.4|123
1620765000000|2021-05-11 20:30:00|10865.1|10864.1|10864.6|10863.6|10867|10866|10864.3|10863.4|209
1620765300000|2021-05-11 20:35:00|10864.4|10863.7|10864.4|10863.4|10865.5|10864.6|10863.9|10862.9|107
1620765600000|2021-05-11 20:40:00|10864.2|10863.5|10863.6|10862.6|10864.3|10863.5|10863.6|10862.6|83
1620765900000|2021-05-11 20:45:00|10863.7|10862.7|10863.6|10862.6|10864|10863|10863.2|10862.2|137
1620766200000|2021-05-11 20:50:00|10863.5|10862.5|10862.6|10861.6|10863.7|10862.7|10862.4|10861.4|109
1620766500000|2021-05-11 20:55:00|10862.7|10861.7|10862.3|10861.3|10863.8|10862.2|10861.3|10860.3|279
1620766800000|2021-05-11 21:00:00|10863.4|10860.3|10866.9|10863.9|10867|10864.1|10862.9|10860.3|48
1620767100000|2021-05-11 21:05:00|10866.8|10864.1|10862.9|10856.9|10866.8|10864.6|10862.6|10856.6|178
1620767400000|2021-05-11 21:10:00|10862.8|10856.8|10865.7|10860.6|10866.5|10861.7|10862.6|10856.6|170
1620767700000|2021-05-11 21:15:00|10865.8|10860.3|10864.8|10861.6|10866|10861.6|10864.6|10860|92
1620768000000|2021-05-11 21:20:00|10864.4|10860.6|10866|10861.4|10867.2|10862.3|10864.4|10859.3|130
1620768300000|2021-05-11 21:25:00|10865.7|10862|10865.9|10860.9|10867|10862.4|10865.1|10860.1|101
1620768600000|2021-05-11 21:30:00|10866|10861|10865.5|10861.3|10867.8|10862.7|10865.3|10860.4|125
1620768900000|2021-05-11 21:35:00|10865.4|10861.1|10864.7|10862.5|10866.2|10862.7|10864.6|10860.7|158
1620769200000|2021-05-11 21:40:00|10865.1|10861.4|10864.1|10860.5|10866.3|10862.5|10863.5|10860.1|188
1620769500000|2021-05-11 21:45:00|10864.2|10860.7|10865.3|10861|10866.3|10862.1|10863|10860.3|172
1620769800000|2021-05-11 21:50:00|10864.9|10860.9|10863.5|10860.8|10865.5|10861|10862.4|10859.8|210
1620770100000|2021-05-11 21:55:00|10862.8|10860.9|10863|10859.9|10864.4|10861.4|10862.8|10859.7|162
1620770400000|2021-05-11 22:00:00|10863.1|10860|10862.8|10861|10864.5|10862.2|10862.2|10859.8|490
1620770700000|2021-05-11 22:05:00|10862.7|10860.9|10862.8|10861.8|10863.1|10862.1|10862.2|10860.7|245
1620771000000|2021-05-11 22:10:00|10862.7|10861.7|10863.1|10862.1|10864.1|10862.7|10862.6|10861.6|200
1620771300000|2021-05-11 22:15:00|10863.2|10862.2|10862.9|10861.9|10863.7|10862.7|10862.9|10861.9|92
1620771600000|2021-05-11 22:20:00|10863|10862|10863.5|10862.5|10863.6|10862.6|10862.2|10861.2|139
1620771900000|2021-05-11 22:25:00|10863.6|10862.6|10863.3|10862.3|10863.7|10862.7|10862.8|10861.8|94
1620772200000|2021-05-11 22:30:00|10863.4|10862.4|10861.8|10860.8|10863.4|10862.4|10861.8|10860.8|160
1620772500000|2021-05-11 22:35:00|10861.6|10860.6|10864.7|10863.7|10864.8|10863.8|10861.5|10860.5|168
1620772800000|2021-05-11 22:40:00|10864.8|10863.8|10865.9|10864.9|10866|10865|10864.4|10863.5|110
1620773100000|2021-05-11 22:45:00|10865.8|10864.8|10865.8|10864.8|10866.5|10865.5|10865.2|10864.2|89
1620773400000|2021-05-11 22:50:00|10865.9|10864.9|10865.2|10864.2|10866.4|10865.4|10865.1|10864.1|81
1620773700000|2021-05-11 22:55:00|10865.1|10864.1|10865.4|10864.4|10865.5|10864.5|10864.9|10863.9|85
1620774000000|2021-05-11 23:00:00|10865.6|10864.6|10867.5|10866.5|10868.3|10867.3|10865.1|10864.1|169
1620774300000|2021-05-11 23:05:00|10867.4|10866.4|10866.1|10865.4|10867.7|10866.8|10866|10865.2|92
1620774600000|2021-05-11 23:10:00|10866.2|10865.2|10867.7|10866.7|10867.8|10866.8|10866|10865.2|100
1620774900000|2021-05-11 23:15:00|10867.6|10866.6|10867.4|10866.4|10867.9|10866.9|10867.1|10866.3|80
1620775200000|2021-05-11 23:20:00|10867.3|10866.3|10867.5|10866.5|10868.2|10867.2|10867.2|10866.2|91
1620775500000|2021-05-11 23:25:00|10867.4|10866.4|10866.8|10866.1|10867.7|10866.8|10866.6|10865.6|94
1620775800000|2021-05-11 23:30:00|10866.7|10866|10867.5|10866.5|10867.6|10866.7|10866.5|10865.5|161
1620776100000|2021-05-11 23:35:00|10867.4|10866.4|10867.6|10866.6|10868.7|10867.7|10867.3|10866.4|107
1620776400000|2021-05-11 23:40:00|10867.5|10866.8|10867.4|10866.4|10867.8|10866.9|10866.8|10865.9|107
1620776700000|2021-05-11 23:45:00|10867.5|10866.5|10869.7|10868.7|10870.4|10869.4|10867|10866|212
1620777000000|2021-05-11 23:50:00|10869.6|10868.6|10870|10869.3|10870.3|10869.5|10868.9|10868.1|148
1620777300000|2021-05-11 23:55:00|10870.2|10869.2|10872.2|10871.2|10873.7|10872.8|10870.2|10869.2|312
1620777600000|2021-05-12 00:00:00|10872.3|10871.3|10871.8|10870.8|10875|10874|10871.2|10870.3|470
1620777900000|2021-05-12 00:05:00|10871.7|10870.7|10869.4|10868.4|10871.8|10870.8|10868.1|10867.1|303
1620778200000|2021-05-12 00:10:00|10869.5|10868.5|10874.4|10873.4|10874.8|10873.8|10869.1|10868.3|224
1620778500000|2021-05-12 00:15:00|10874.3|10873.3|10874.6|10873.6|10876.1|10875.1|10874.1|10873.1|271
1620778800000|2021-05-12 00:20:00|10874.4|10873.7|10876.7|10875.7|10876.8|10875.8|10874.1|10873.2|290
1620779100000|2021-05-12 00:25:00|10876.6|10875.9|10874.2|10873.5|10876.8|10875.9|10874.1|10873.2|293
1620779400000|2021-05-12 00:30:00|10874.1|10873.4|10876.7|10875.7|10876.8|10876|10873.3|10872.5|376
1620779700000|2021-05-12 00:35:00|10876.8|10875.8|10876.7|10875.7|10877.9|10876.9|10876|10875|309
1620780000000|2021-05-12 00:40:00|10876.6|10875.6|10874.5|10873.5|10876.7|10875.8|10873.8|10873.1|395
1620780300000|2021-05-12 00:45:00|10874.4|10873.4|10874.9|10873.9|10875.6|10874.7|10873.2|10872.3|370
1620780600000|2021-05-12 00:50:00|10875|10874|10878.4|10877.4|10879|10878.1|10873.2|10872.2|627
1620780900000|2021-05-12 00:55:00|10878.6|10877.6|10878.2|10877.2|10879.7|10878.8|10877.3|10876.4|509
1620781200000|2021-05-12 01:00:00|10877.8|10877.1|10878.8|10877.8|10878.9|10877.9|10876.6|10875.6|276
1620781500000|2021-05-12 01:05:00|10878.7|10877.7|10880.3|10879.3|10882|10881|10878.6|10877.7|438
1620781800000|2021-05-12 01:10:00|10880.4|10879.4|10880.7|10879.7|10881.9|10880.9|10879.5|10878.7|382
1620782100000|2021-05-12 01:15:00|10880.6|10879.6|10883.4|10882.4|10884.2|10883.3|10880.2|10879.2|397
1620782400000|2021-05-12 01:20:00|10883.5|10882.5|10883.7|10882.7|10885.2|10884.4|10882.9|10882|277
1620782700000|2021-05-12 01:25:00|10883.8|10882.8|10883.7|10882.7|10884.5|10883.7|10882.8|10881.9|254
1620783000000|2021-05-12 01:30:00|10883.6|10882.9|10883.6|10882.6|10883.7|10882.9|10882|10881.1|336
1620783300000|2021-05-12 01:35:00|10883.5|10882.5|10885.2|10884.5|10885.8|10885|10882.9|10881.9|318
1620783600000|2021-05-12 01:40:00|10885.4|10884.4|10884.4|10883.4|10887|10886|10883.9|10883.1|279
1620783900000|2021-05-12 01:45:00|10884.3|10883.3|10884.2|10883.2|10884.8|10884|10883.5|10882.7|239
1620784200000|2021-05-12 01:50:00|10884.3|10883.3|10885.4|10884.4|10885.7|10884.8|10883.4|10882.5|250
1620784500000|2021-05-12 01:55:00|10885.3|10884.3|10885|10884|10886.1|10885.1|10883.8|10883|233
1620784800000|2021-05-12 02:00:00|10885.1|10884.1|10884|10883|10885.5|10884.6|10883.9|10883|345
1620785100000|2021-05-12 02:05:00|10884.1|10883.1|10885.5|10884.8|10885.7|10885|10883.8|10883|315
1620785400000|2021-05-12 02:10:00|10885.6|10884.9|10883.3|10882.6|10886|10885.3|10883.2|10882.3|291
1620785700000|2021-05-12 02:15:00|10883.4|10882.7|10883.9|10882.9|10885|10884|10882.1|10881.3|262
1620786000000|2021-05-12 02:20:00|10884|10883|10885.6|10884.6|10885.6|10884.8|10883.5|10882.6|361
1620786300000|2021-05-12 02:25:00|10885.2|10884.5|10885.9|10884.9|10887.8|10886.8|10885.2|10884.5|296
1620786600000|2021-05-12 02:30:00|10885.8|10884.8|10887|10886|10887.2|10886.3|10885.5|10884.7|311
1620786900000|2021-05-12 02:35:00|10886.6|10885.6|10887.6|10886.6|10887.9|10887.1|10886|10885.1|352
1620787200000|2021-05-12 02:40:00|10887.7|10886.7|10887.1|10886.1|10887.9|10887|10886|10885.2|466
1620787500000|2021-05-12 02:45:00|10887.2|10886.2|10886.8|10885.8|10887.6|10886.9|10886.2|10885.4|274
1620787800000|2021-05-12 02:50:00|10887|10886.1|10889.5|10888.5|10889.6|10888.6|10886.8|10885.9|291
1620788100000|2021-05-12 02:55:00|10889.6|10888.6|10890|10889.3|10890.5|10889.6|10888.1|10887.1|362
1620788400000|2021-05-12 03:00:00|10890.1|10889.4|10889.8|10888.8|10891.2|10890.3|10888.8|10888.1|241
1620788700000|2021-05-12 03:05:00|10889.7|10888.7|10888.5|10887.8|10889.8|10888.9|10888.1|10887.4|277
1620789000000|2021-05-12 03:10:00|10888.6|10887.9|10887.4|10886.4|10888.9|10888|10886.7|10885.9|194
1620789300000|2021-05-12 03:15:00|10887.5|10886.5|10885.5|10884.8|10887.6|10886.7|10885.3|10884.5|199
1620789600000|2021-05-12 03:20:00|10885.6|10884.9|10885.2|10884.2|10886.3|10885.5|10884.8|10884|191
1620789900000|2021-05-12 03:25:00|10884.9|10884.3|10886.1|10885.1|10886.5|10885.8|10884.4|10883.7|224
1620790200000|2021-05-12 03:30:00|10886|10885.3|10884.1|10883.1|10886.8|10886|10883.6|10882.8|243
1620790500000|2021-05-12 03:35:00|10884.2|10883.5|10883.5|10882.5|10885|10884.1|10883|10882.1|350
1620790800000|2021-05-12 03:40:00|10883.6|10882.6|10885.4|10884.4|10885.9|10885.2|10883.4|10882.6|356
1620791100000|2021-05-12 03:45:00|10885.5|10884.8|10883.4|10882.4|10885.8|10884.8|10882.4|10881.6|374
1620791400000|2021-05-12 03:50:00|10883.3|10882.3|10884.9|10884.2|10885.9|10885.1|10883.1|10882.3|371
1620791700000|2021-05-12 03:55:00|10885|10884.3|10885.6|10884.6|10886.3|10885.4|10884.1|10883.3|304
1620792000000|2021-05-12 04:00:00|10885.7|10884.7|10887.5|10886.5|10888.8|10887.8|10884.7|10883.7|303
1620792300000|2021-05-12 04:05:00|10887.2|10886.2|10887.3|10886.3|10888.5|10887.5|10886.8|10885.8|161
1620792600000|2021-05-12 04:10:00|10887.1|10886.1|10886.3|10885.3|10887.3|10886.4|10884.4|10883.4|329
1620792900000|2021-05-12 04:15:00|10886.4|10885.4|10886.7|10885.7|10887.2|10886.4|10885.1|10884.2|294
1620793200000|2021-05-12 04:20:00|10886.8|10885.8|10887.1|10886.1|10887.8|10886.8|10886.5|10885.7|186
1620793500000|2021-05-12 04:25:00|10887.2|10886.2|10888.1|10887.4|10889.3|10888.3|10887.1|10886.1|287
1620793800000|2021-05-12 04:30:00|10888.2|10887.2|10889.5|10888.5|10889.6|10888.8|10888|10887.2|184
1620794100000|2021-05-12 04:35:00|10889.6|10888.6|10886.2|10885.5|10889.9|10888.9|10886.2|10885.3|216
1620794400000|2021-05-12 04:40:00|10886.3|10885.6|10886.3|10885.3|10887.5|10886.6|10885.9|10885.1|216
1620794700000|2021-05-12 04:45:00|10886.4|10885.4|10884.8|10884.1|10886.5|10885.5|10884.4|10883.5|236
1620795000000|2021-05-12 04:50:00|10885|10884|10885|10884.3|10885.7|10884.9|10884.3|10883.6|159
1620795300000|2021-05-12 04:55:00|10885.3|10884.6|10886.1|10885.4|10886.3|10885.5|10883.7|10882.9|280
1620795600000|2021-05-12 05:00:00|10886.2|10885.5|10885.3|10884.6|10886.7|10885.8|10884.8|10883.9|241
1620795900000|2021-05-12 05:05:00|10885.2|10884.5|10884.2|10883.5|10886|10885.1|10884|10883.1|262
1620796200000|2021-05-12 05:10:00|10884.3|10883.6|10885|10884|10886.9|10886|10884.2|10883.5|309
1620796500000|2021-05-12 05:15:00|10885.1|10884.1|10882.9|10881.9|10885.6|10884.8|10882.6|10881.9|171
1620796800000|2021-05-12 05:20:00|10882.8|10882.1|10883.5|10882.5|10884.3|10883.6|10882.8|10882|152
1620797100000|2021-05-12 05:25:00|10883.7|10882.7|10884.2|10883.2|10885.2|10884.3|10882.9|10882|191
1620797400000|2021-05-12 05:30:00|10884.1|10883.1|10883.9|10883.2|10884.9|10883.9|10883.1|10882.1|205
1620797700000|2021-05-12 05:35:00|10883.8|10883.1|10885.1|10884.1|10885.8|10884.8|10883.8|10882.9|198
1620798000000|2021-05-12 05:40:00|10885|10884|10885.7|10884.7|10886.2|10885.2|10883.2|10882.4|196
1620798300000|2021-05-12 05:45:00|10885.6|10884.6|10887|10886|10887.1|10886.3|10885.2|10884.4|212
1620798600000|2021-05-12 05:50:00|10887.1|10886.1|10886.6|10885.9|10887.2|10886.3|10886.2|10885.3|124
1620798900000|2021-05-12 05:55:00|10886.5|10885.8|10885.8|10884.8|10887.2|10886.2|10885.1|10884.3|200
1620799200000|2021-05-12 06:00:00|10885.6|10884.9|10884.6|10883.6|10888.9|10887.9|10884.6|10883.6|377
1620799500000|2021-05-12 06:05:00|10884.7|10883.7|10881.7|10881|10884.9|10884|10881.4|10880.5|414
1620799800000|2021-05-12 06:10:00|10882|10881.3|10883.5|10882.8|10884|10883.2|10880.9|10879.9|276
1620800100000|2021-05-12 06:15:00|10883.6|10882.6|10880.5|10879.8|10883.8|10883.1|10880|10879.1|329
1620800400000|2021-05-12 06:20:00|10880.3|10879.6|10883.7|10883|10884.4|10883.4|10879.5|10878.7|273
1620800700000|2021-05-12 06:25:00|10883.6|10882.9|10882.2|10881.5|10884.1|10883.3|10881.9|10881.1|266
1620801000000|2021-05-12 06:30:00|10882.1|10881.4|10883.1|10882.4|10884.2|10883.4|10880.9|10880.1|366
1620801300000|2021-05-12 06:35:00|10883.3|10882.3|10881.1|10880.1|10884.1|10883.3|10879.2|10878.3|323
1620801600000|2021-05-12 06:40:00|10881|10880.3|10881.2|10880.2|10882.1|10881.4|10880.1|10879.2|279
1620801900000|2021-05-12 06:45:00|10881.1|10880.1|10879.5|10878.8|10881.2|10880.5|10878|10877.3|236
1620802200000|2021-05-12 06:50:00|10879.4|10878.7|10876.9|10875.9|10880|10879.1|10876.4|10875.6|267
1620802500000|2021-05-12 06:55:00|10876.8|10876.1|10878.8|10877.8|10878.9|10877.9|10876.8|10876|244
1620802800000|2021-05-12 07:00:00|10878.7|10877.7|10878.5|10877.5|10880.2|10879.5|10877.1|10876.1|503
1620803100000|2021-05-12 07:05:00|10878.6|10877.6|10878.8|10878.1|10880.3|10879.5|10875.8|10874.9|468
1620803400000|2021-05-12 07:10:00|10879|10878.3|10879.3|10878.3|10880.2|10879.4|10877.3|10876.4|412
1620803700000|2021-05-12 07:15:00|10879|10878|10879.9|10878.9|10880.2|10879.3|10877.6|10876.8|384
1620804000000|2021-05-12 07:20:00|10879.8|10878.8|10880.7|10879.7|10881.6|10880.7|10878.9|10878.1|351
1620804300000|2021-05-12 07:25:00|10880.8|10880.1|10879.4|10878.4|10881.4|10880.6|10877.3|10876.5|371
1620804600000|2021-05-12 07:30:00|10879.3|10878.3|10874.7|10873.7|10879.8|10879|10873.3|10872.3|553
1620804900000|2021-05-12 07:35:00|10874.8|10873.8|10877.2|10876.5|10877.3|10876.5|10872.8|10871.9|520
1620805200000|2021-05-12 07:40:00|10876.8|10876.1|10877.6|10876.6|10878.4|10877.7|10875.9|10875|451
1620805500000|2021-05-12 07:45:00|10877.5|10876.5|10878.9|10877.9|10879.6|10878.7|10876.9|10876|373
1620805800000|2021-05-12 07:50:00|10878.8|10877.8|10878.3|10877.6|10880|10879.3|10877.4|10876.4|319
1620806100000|2021-05-12 07:55:00|10878.4|10877.7|10880.4|10879.4|10880.5|10879.7|10877.4|10876.5|413
1620806400000|2021-05-12 08:00:00|10880.5|10879.5|10879.9|10879.2|10880.6|10879.9|10879|10878.3|312
1620806700000|2021-05-12 08:05:00|10879.8|10879.1|10881.4|10880.4|10881.7|10881|10877.8|10876.8|461
1620807000000|2021-05-12 08:10:00|10881.3|10880.6|10883.1|10882.1|10883.8|10883.1|10880.7|10880|331
1620807300000|2021-05-12 08:15:00|10883|10882|10881.2|10880.5|10883.7|10882.8|10880.7|10879.9|364
1620807600000|2021-05-12 08:20:00|10881.3|10880.3|10880.3|10879.6|10882.8|10882|10879.9|10879.1|287
1620807900000|2021-05-12 08:25:00|10879.9|10879.2|10876.8|10875.8|10880.3|10879.5|10876.1|10875.2|455
1620808200000|2021-05-12 08:30:00|10876.7|10875.7|10876.2|10875.5|10878.5|10877.6|10876|10875.2|310
1620808500000|2021-05-12 08:35:00|10876.3|10875.6|10879|10878.3|10880.6|10879.8|10876.3|10875.5|360
1620808800000|2021-05-12 08:40:00|10879.2|10878.2|10878|10877|10880.5|10879.7|10877.4|10876.6|325
1620809100000|2021-05-12 08:45:00|10878.1|10877.1|10876.8|10875.8|10878.8|10877.9|10876.6|10875.6|276
1620809400000|2021-05-12 08:50:00|10876.9|10875.9|10873.5|10872.8|10878.1|10877.3|10873.5|10872.8|278
1620809700000|2021-05-12 08:55:00|10873.6|10872.9|10875.8|10874.8|10876|10875.2|10873.5|10872.8|332
1620810000000|2021-05-12 09:00:00|10875.6|10874.6|10877.3|10876.6|10877.5|10876.7|10873|10872.3|325
1620810300000|2021-05-12 09:05:00|10877.4|10876.4|10874.9|10874.2|10878|10877.2|10874.3|10873.4|260
1620810600000|2021-05-12 09:10:00|10875|10874|10877.4|10876.4|10877.7|10876.9|10874.5|10873.8|197
1620810900000|2021-05-12 09:15:00|10877.5|10876.5|10875.4|10874.4|10877.8|10877.1|10874.8|10873.9|303
1620811200000|2021-05-12 09:20:00|10875.6|10874.9|10876.8|10876.1|10877|10876.2|10875.5|10874.6|325
1620811500000|2021-05-12 09:25:00|10876.9|10875.9|10877.3|10876.6|10878.3|10877.4|10876.4|10875.7|253
1620811800000|2021-05-12 09:30:00|10877.2|10876.5|10876.9|10875.9|10878.8|10877.9|10875.9|10875|334
1620812100000|2021-05-12 09:35:00|10877|10876|10876|10875.3|10878.1|10877.1|10874.6|10873.7|396
1620812400000|2021-05-12 09:40:00|10876.1|10875.4|10875.9|10875.2|10876.8|10875.9|10874.9|10874|376
1620812700000|2021-05-12 09:45:00|10875.8|10875.1|10875|10874.3|10876.9|10876.1|10873.5|10872.8|260
1620813000000|2021-05-12 09:50:00|10874.9|10874.2|10875.3|10874.6|10876.2|10875.5|10874.5|10873.8|199
1620813300000|2021-05-12 09:55:00|10875.2|10874.5|10875.5|10874.8|10876.2|10875.5|10874.3|10873.6|232
1620813600000|2021-05-12 10:00:00|10875.6|10874.9|10876.4|10875.7|10876.7|10876|10875.1|10874.4|227
1620813900000|2021-05-12 10:05:00|10876.5|10875.8|10877.8|10877.1|10878|10877.3|10876.2|10875.5|222
1620814200000|2021-05-12 10:10:00|10877.7|10877|10876.7|10876|10878.6|10877.9|10876.6|10875.9|209
1620814500000|2021-05-12 10:15:00|10876.8|10876.1|10874.4|10873.7|10877.2|10876.5|10874.3|10873.4|217
1620814800000|2021-05-12 10:20:00|10874.5|10873.8|10875.4|10874.7|10875.8|10875.1|10874.4|10873.7|181
1620815100000|2021-05-12 10:25:00|10875.5|10874.8|10873.8|10873.1|10876.8|10876.1|10873.6|10872.9|354
1620815400000|2021-05-12 10:30:00|10873.6|10872.9|10873|10872.3|10874.8|10874.1|10871.6|10870.9|207
1620815700000|2021-05-12 10:35:00|10872.7|10872|10872.7|10872|10873.8|10873.1|10872.1|10871.3|218
1620816000000|2021-05-12 10:40:00|10872.8|10872.1|10872.7|10872|10874|10873.1|10871.3|10870.6|270
1620816300000|2021-05-12 10:45:00|10872.8|10871.8|10873.2|10872.5|10873.3|10872.6|10870.9|10870.2|227
1620816600000|2021-05-12 10:50:00|10873.3|10872.6|10868.9|10867.9|10874.5|10873.8|10868|10867.3|461
1620816900000|2021-05-12 10:55:00|10868.7|10868|10868.3|10867.6|10870|10869.3|10867.8|10867|267
1620817200000|2021-05-12 11:00:00|10868.4|10867.7|10869.8|10869.1|10870|10869.3|10866.5|10865.8|319
1620817500000|2021-05-12 11:05:00|10869.7|10869|10869.1|10868.4|10870.1|10869.4|10868|10867.3|254
1620817800000|2021-05-12 11:10:00|10869.2|10868.5|10871.8|10871.1|10871.9|10871.2|10869|10868.3|216
1620818100000|2021-05-12 11:15:00|10871.9|10871.2|10870.7|10870|10872.2|10871.5|10869.9|10869.2|219
1620818400000|2021-05-12 11:20:00|10871.1|10870.4|10870.3|10869.6|10872|10871.3|10869.6|10868.9|222
1620818700000|2021-05-12 11:25:00|10870.2|10869.5|10871.2|10870.5|10871.9|10871.2|10869.4|10868.7|232
1620819000000|2021-05-12 11:30:00|10871.1|10870.4|10871.1|10870.4|10872|10871.3|10870.1|10869.4|208
1620819300000|2021-05-12 11:35:00|10871.2|10870.5|10873.9|10873.2|10874.4|10873.7|10870|10869.3|223
1620819600000|2021-05-12 11:40:00|10874|10873.3|10875|10874.3|10875.2|10874.5|10873.3|10872.6|196
1620819900000|2021-05-12 11:45:00|10875.1|10874.4|10874.2|10873.5|10875.3|10874.6|10873.1|10872.4|205
1620820200000|2021-05-12 11:50:00|10874.3|10873.6|10875.9|10875.2|10876.2|10875.5|10874.1|10873.4|213
1620820500000|2021-05-12 11:55:00|10875.8|10875.1|10875.9|10875.2|10877.1|10876.4|10875.5|10874.8|272
1620820800000|2021-05-12 12:00:00|10875.7|10875|10873.8|10873.1|10876.8|10876.1|10873.8|10873.1|292
1620821100000|2021-05-12 12:05:00|10873.2|10872.5|10874.1|10873.4|10874.3|10873.6|10871.7|10871|224
1620821400000|2021-05-12 12:10:00|10873.9|10873.2|10878.3|10877.6|10878.4|10877.7|10873.9|10873.2|285
1620821700000|2021-05-12 12:15:00|10878.2|10877.5|10877.9|10877.2|10879.8|10879.1|10877.5|10876.8|352
1620822000000|2021-05-12 12:20:00|10877.8|10877.1|10878.8|10878.1|10880.9|10880.2|10877.4|10876.7|355
1620822300000|2021-05-12 12:25:00|10878.7|10878|10878.4|10875.5|10880.2|10879.2|10876.5|10873.9|609
1620822600000|2021-05-12 12:30:00|10878.3|10875.7|10914|10913|10916.9|10915.9|10877.8|10874.8|1602
1620822900000|2021-05-12 12:35:00|10913.4|10912.4|10914.6|10913.6|10921.6|10920.8|10913.1|10912.1|1499
1620823200000|2021-05-12 12:40:00|10914.5|10913.5|10914|10913|10918.3|10917.3|10911.3|10910.4|1266
1620823500000|2021-05-12 12:45:00|10914.1|10913.1|10911.6|10910.6|10916.4|10915.5|10904.4|10903.5|1073
1620823800000|2021-05-12 12:50:00|10911.9|10910.9|10902.1|10901.4|10912.9|10911.9|10900.7|10899.9|932
1620824100000|2021-05-12 12:55:00|10902|10901|10900.5|10899.5|10906.7|10906|10893.1|10892.1|1243
1620824400000|2021-05-12 13:00:00|10900.4|10899.4|10896|10895.3|10903.2|10902.2|10890.3|10889.3|1093
1620824700000|2021-05-12 13:05:00|10895.9|10895.2|10894.3|10893.3|10898.6|10897.8|10891.1|10890.3|912
1620825000000|2021-05-12 13:10:00|10894.5|10893.5|10896.7|10895.7|10899.3|10898.6|10892.7|10892|753
1620825300000|2021-05-12 13:15:00|10896|10895.3|10903.4|10902.7|10904.3|10903.5|10893.3|10892.5|1020
1620825600000|2021-05-12 13:20:00|10903.3|10902.6|10910.1|10909.1|10910.1|10909.3|10902.2|10901.3|872
1620825900000|2021-05-12 13:25:00|10910.2|10909.2|10915.5|10914.8|10918.7|10918|10909.9|10909.1|823
1620826200000|2021-05-12 13:30:00|10915.4|10914.7|10916.4|10915.7|10917.1|10916.4|10910.7|10909.7|734
1620826500000|2021-05-12 13:35:00|10916.3|10915.6|10916.8|10915.8|10920.3|10919.6|10915.7|10914.7|729
1620826800000|2021-05-12 13:40:00|10916.7|10916|10920.9|10920.2|10921.8|10921|10913.3|10912.6|854
1620827100000|2021-05-12 13:45:00|10920.6|10919.6|10926.5|10925.5|10928.4|10927.5|10917.8|10917.1|942
1620827400000|2021-05-12 13:50:00|10926.4|10925.4|10925.8|10925.1|10928|10927.3|10923.9|10923.2|731
1620827700000|2021-05-12 13:55:00|10925.7|10925|10924.1|10923.1|10929.6|10928.9|10923.5|10922.8|802
1620828000000|2021-05-12 14:00:00|10924|10923|10928.5|10927.8|10931.9|10931.2|10923.6|10922.9|715
1620828300000|2021-05-12 14:05:00|10928.6|10927.9|10935.6|10934.9|10938|10937.3|10928.2|10927.5|625
1620828600000|2021-05-12 14:10:00|10936|10935.3|10939.2|10938.2|10940.2|10939.5|10935|10934.3|740
1620828900000|2021-05-12 14:15:00|10939.1|10938.1|10934.8|10934.1|10939.4|10938.5|10933.9|10933|740
1620829200000|2021-05-12 14:20:00|10934.9|10934.2|10930.9|10929.9|10935.9|10935.2|10930.7|10929.9|593
1620829500000|2021-05-12 14:25:00|10930.7|10930|10932.2|10931.5|10934.5|10933.8|10930.7|10930|519
1620829800000|2021-05-12 14:30:00|10932.1|10931.4|10938.9|10938.2|10939.8|10939|10932.1|10931.4|814
1620830100000|2021-05-12 14:35:00|10938.8|10938.1|10936.1|10935.4|10939.5|10938.8|10933.5|10932.8|702
1620830400000|2021-05-12 14:40:00|10936|10935.3|10936.2|10935.5|10937.3|10936.6|10934.5|10933.8|701
1620830700000|2021-05-12 14:45:00|10936.1|10935.4|10939.1|10938.4|10940.7|10940|10934.5|10933.8|586
1620831000000|2021-05-12 14:50:00|10939|10938.3|10940.1|10939.4|10940.4|10939.7|10936.6|10935.9|711
1620831300000|2021-05-12 14:55:00|10940.2|10939.5|10937.3|10936.6|10941.7|10941|10935.3|10934.3|820
1620831600000|2021-05-12 15:00:00|10937.4|10936.7|10939.3|10938.6|10940.1|10939.4|10937.1|10936.4|609
1620831900000|2021-05-12 15:05:00|10939.2|10938.5|10944.6|10943.9|10945.2|10944.4|10937.8|10937.1|634
1620832200000|2021-05-12 15:10:00|10944.5|10943.8|10947.4|10946.7|10948|10947.3|10943.8|10943.1|467
1620832500000|2021-05-12 15:15:00|10947.5|10946.8|10946.5|10945.8|10949.1|10948.4|10946.2|10945.4|442
1620832800000|2021-05-12 15:20:00|10946.6|10945.9|10949.6|10948.9|10951.4|10950.7|10946.6|10945.9|429
1620833100000|2021-05-12 15:25:00|10949.7|10949|10948.5|10947.8|10950.4|10949.7|10948|10947.3|506
1620833400000|2021-05-12 15:30:00|10948.4|10947.7|10950.4|10949.4|10952|10951.3|10948.4|10947.6|497
1620833700000|2021-05-12 15:35:00|10950.3|10949.3|10949.5|10948.8|10951.1|10950.2|10948.9|10948.1|386
1620834000000|2021-05-12 15:40:00|10949.6|10948.9|10952.1|10951.4|10953.4|10952.7|10949.5|10948.8|496
1620834300000|2021-05-12 15:45:00|10952.2|10951.5|10951.2|10950.5|10953.4|10952.7|10951.2|10950.4|540
1620834600000|2021-05-12 15:50:00|10951.3|10950.6|10954.5|10953.8|10954.7|10954|10950.9|10950.1|437
1620834900000|2021-05-12 15:55:00|10954.4|10953.7|10952.9|10952.2|10954.6|10953.9|10951.5|10950.8|417
1620835200000|2021-05-12 16:00:00|10953|10952.3|10953.8|10953.1|10954|10953.3|10951.5|10950.8|397
1620835500000|2021-05-12 16:05:00|10953.9|10953.2|10956.9|10956.2|10957.5|10956.7|10953.8|10953.1|425
1620835800000|2021-05-12 16:10:00|10957.1|10956.4|10959.1|10958.4|10959.3|10958.6|10956.5|10955.8|293
1620836100000|2021-05-12 16:15:00|10959.2|10958.5|10957.1|10956.4|10959.2|10958.5|10957.1|10956.3|492
1620836400000|2021-05-12 16:20:00|10957.3|10956.6|10958.6|10957.9|10959.2|10958.4|10956.6|10955.9|435
1620836700000|2021-05-12 16:25:00|10958.7|10958|10955.4|10954.7|10959.1|10958.4|10955.3|10954.6|525
1620837000000|2021-05-12 16:30:00|10955.8|10955.1|10959.2|10958.5|10959.3|10958.6|10955.4|10954.7|386
1620837300000|2021-05-12 16:35:00|10959.1|10958.4|10960.1|10959.4|10961.2|10960.2|10958.8|10957.8|410
1620837600000|2021-05-12 16:40:00|10960|10959.3|10958.6|10957.9|10960.4|10959.5|10957.1|10956.3|390
1620837900000|2021-05-12 16:45:00|10958.5|10957.8|10961.9|10961.2|10962.3|10961.4|10958.1|10957.4|368
1620838200000|2021-05-12 16:50:00|10962.1|10961.4|10963.7|10963|10964.5|10963.8|10961.9|10961.2|430
1620838500000|2021-05-12 16:55:00|10963.8|10963.1|10963.6|10962.6|10964|10963.3|10961.4|10960.7|475
1620838800000|2021-05-12 17:00:00|10963.3|10962.7|10953.3|10952.3|10963.6|10962.7|10953.1|10952.1|684
1620839100000|2021-05-12 17:05:00|10953.4|10952.4|10957.3|10956.6|10958.4|10957.4|10951.6|10950.8|790
1620839400000|2021-05-12 17:10:00|10957.4|10956.7|10959.5|10958.8|10959.9|10958.9|10955.4|10954.7|629
1620839700000|2021-05-12 17:15:00|10959.6|10958.9|10960|10959.3|10960.8|10959.9|10958.2|10957.5|544
1620840000000|2021-05-12 17:20:00|10959.8|10959.1|10955.1|10954.4|10960|10959.2|10954.7|10954|515
1620840300000|2021-05-12 17:25:00|10954.7|10954|10953.2|10952.5|10955.7|10955|10952.5|10951.8|401
1620840600000|2021-05-12 17:30:00|10953.3|10952.6|10954.4|10953.7|10956|10955.3|10952|10951.3|365
1620840900000|2021-05-12 17:35:00|10954.1|10953.4|10953.7|10953|10955.2|10954.5|10951.4|10950.7|392
1620841200000|2021-05-12 17:40:00|10953.8|10953.1|10952.5|10951.8|10954.5|10953.6|10951.2|10950.5|374
1620841500000|2021-05-12 17:45:00|10952.4|10951.7|10956.2|10955.5|10956.2|10955.5|10952.4|10951.7|382
1620841800000|2021-05-12 17:50:00|10956.6|10955.9|10958.6|10957.9|10958.8|10958.1|10956.1|10955.4|267
1620842100000|2021-05-12 17:55:00|10958.5|10957.8|10958.8|10957.8|10959.4|10958.6|10956.7|10956|373
1620842400000|2021-05-12 18:00:00|10958.6|10957.9|10959.2|10958.5|10959.4|10958.7|10957.1|10956.4|386
1620842700000|2021-05-12 18:05:00|10959.3|10958.6|10958.6|10957.9|10959.3|10958.6|10957|10956.3|311
1620843000000|2021-05-12 18:10:00|10958.7|10957.7|10959.7|10959|10960.7|10960|10958.7|10957.7|335
1620843300000|2021-05-12 18:15:00|10959.9|10959.2|10961|10960.3|10961|10960.3|10958.9|10958.2|276
1620843600000|2021-05-12 18:20:00|10960.7|10960|10959.6|10958.9|10962.1|10961.4|10959.5|10958.8|268
1620843900000|2021-05-12 18:25:00|10959.7|10959|10958.3|10957.6|10961|10960.3|10957.7|10957|271
1620844200000|2021-05-12 18:30:00|10958.2|10957.5|10957.6|10956.9|10958.9|10958.2|10956.4|10955.6|385
1620844500000|2021-05-12 18:35:00|10957.7|10957|10956.3|10955.6|10958.1|10957.4|10955.9|10955.2|293
1620844800000|2021-05-12 18:40:00|10955.9|10955.2|10956.3|10955.3|10956.8|10956.1|10955.4|10954.7|292
1620845100000|2021-05-12 18:45:00|10956.1|10955.4|10956.9|10956.2|10957|10956.2|10955.2|10954.5|280
1620845400000|2021-05-12 18:50:00|10957.2|10956.5|10956.5|10955.8|10958|10957.1|10956.2|10955.5|292
1620845700000|2021-05-12 18:55:00|10956.4|10955.7|10960.3|10959.3|10961.3|10960.3|10954.7|10954|408
1620846000000|2021-05-12 19:00:00|10960.7|10960|10954.5|10953.8|10960.8|10960|10953.9|10953.2|365
1620846300000|2021-05-12 19:05:00|10954.6|10953.9|10957.3|10956.3|10958.5|10957.6|10954.6|10953.8|411
1620846600000|2021-05-12 19:10:00|10957.4|10956.6|10957.7|10957|10958.5|10957.7|10956.5|10955.8|290
1620846900000|2021-05-12 19:15:00|10957.8|10957.1|10955.1|10954.4|10957.8|10957.1|10955|10954.3|307
1620847200000|2021-05-12 19:20:00|10955.2|10954.5|10958.1|10957.4|10959|10958.1|10955.1|10954.4|247
1620847500000|2021-05-12 19:25:00|10958|10957|10958.5|10957.8|10959.8|10958.9|10956.5|10955.7|355
1620847800000|2021-05-12 19:30:00|10958.7|10958|10959.8|10958.8|10959.8|10959|10957.2|10956.3|390
1620848100000|2021-05-12 19:35:00|10959.7|10958.7|10958.4|10957.4|10959.9|10959.1|10957.8|10956.9|318
1620848400000|2021-05-12 19:40:00|10958.5|10957.5|10959.5|10958.5|10960.8|10959.9|10957.6|10956.9|310
1620848700000|2021-05-12 19:45:00|10959.4|10958.4|10961.4|10960.4|10961.9|10961.1|10958.7|10957.8|315
1620849000000|2021-05-12 19:50:00|10961.5|10960.5|10959|10958|10962.7|10961.8|10958|10957.1|405
1620849300000|2021-05-12 19:55:00|10958.8|10957.8|10959.1|10958.1|10960.9|10959.9|10958.5|10957.6|500
1620849600000|2021-05-12 20:00:00|10959.2|10958.2|10960|10959|10960.6|10959.7|10958.5|10957.7|335
1620849900000|2021-05-12 20:05:00|10959.8|10959.1|10963.3|10962.3|10963.7|10962.8|10959.8|10958.9|378
1620850200000|2021-05-12 20:10:00|10963|10962|10962.4|10961.7|10963.6|10962.9|10961.6|10960.7|272
1620850500000|2021-05-12 20:15:00|10962.5|10961.8|10964.4|10963.7|10964.6|10963.7|10961.2|10960.3|174
1620850800000|2021-05-12 20:20:00|10964.2|10963.5|10963.6|10962.9|10964.3|10963.6|10962.3|10961.6|196
1620851100000|2021-05-12 20:25:00|10963.5|10962.8|10963.9|10963.2|10965|10964.3|10963.2|10962.5|142
1620851400000|2021-05-12 20:30:00|10964|10963.3|10965.1|10964.4|10965.2|10964.4|10964|10963.3|120
1620851700000|2021-05-12 20:35:00|10965|10964.3|10965.8|10965.1|10966.9|10966|10964.9|10964|179
1620852000000|2021-05-12 20:40:00|10965.7|10965|10966.4|10965.4|10966.4|10965.4|10965|10964.1|124
1620852300000|2021-05-12 20:45:00|10966.2|10965.5|10966.9|10966.2|10967.4|10966.4|10966.1|10965.4|130
1620852600000|2021-05-12 20:50:00|10967.1|10966.1|10968.7|10967.7|10969.1|10968.1|10966.9|10966|186
1620852900000|2021-05-12 20:55:00|10969|10968|10970.7|10969.7|10971.5|10970.5|10969|10968|313
1620853200000|2021-05-12 21:00:00|10970.9|10967.3|10968.6|10963.8|10970.9|10967.3|10967.6|10961.6|71
1620853500000|2021-05-12 21:05:00|10969.6|10963.6|10969.2|10963.2|10971.3|10965.3|10968.6|10962.6|283
1620853800000|2021-05-12 21:10:00|10969|10963|10970|10964|10970.5|10964.5|10968.8|10962.8|246
1620854100000|2021-05-12 21:15:00|10969.9|10963.9|10969.6|10963.6|10970.6|10964.6|10968.6|10962.6|460
1620854400000|2021-05-12 21:20:00|10969.7|10963.7|10969.7|10963.7|10970.5|10964.5|10968.5|10962.5|368
1620854700000|2021-05-12 21:25:00|10969.8|10963.8|10968.9|10962.9|10970.1|10964.1|10966.6|10962.2|538
1620855000000|2021-05-12 21:30:00|10969.1|10963.1|10967.3|10964.9|10969.6|10965.4|10967.2|10962.9|407
1620855300000|2021-05-12 21:35:00|10967.6|10965|10967.8|10963.6|10968.6|10965.6|10966.3|10963.3|229
1620855600000|2021-05-12 21:40:00|10967.9|10963.4|10967.5|10963.1|10969.4|10965.3|10966.7|10962.4|355
1620855900000|2021-05-12 21:45:00|10968|10963.8|10968.9|10965.5|10970|10966.7|10967|10963.4|209
1620856200000|2021-05-12 21:50:00|10968.4|10965.7|10968.3|10965.6|10969.2|10966.4|10967.9|10965.1|480
1620856500000|2021-05-12 21:55:00|10968.2|10965.5|10968.7|10965.5|10970.1|10966.3|10967.1|10964.8|298
1620856800000|2021-05-12 22:00:00|10968.9|10965.6|10967.9|10966.9|10969.3|10967.6|10967.5|10965.3|756
1620857100000|2021-05-12 22:05:00|10967.8|10966.8|10969.2|10968.2|10969.4|10968.3|10967.7|10966.5|697
1620857400000|2021-05-12 22:10:00|10969.3|10968.3|10970.3|10969.3|10970.6|10969.6|10969.1|10968.1|350
1620857700000|2021-05-12 22:15:00|10970.4|10969.4|10967.3|10966.3|10971.3|10970.3|10966.7|10965.7|241
1620858000000|2021-05-12 22:20:00|10967.2|10966.2|10966.2|10965.2|10967.5|10966.5|10965.8|10964.8|269
1620858300000|2021-05-12 22:25:00|10966.3|10965.3|10966.7|10965.7|10967.2|10966.2|10966|10965|189
1620858600000|2021-05-12 22:30:00|10966.6|10965.6|10966.6|10965.6|10966.9|10965.9|10966.5|10965.5|130
1620858900000|2021-05-12 22:35:00|10966.5|10965.5|10964.7|10963.7|10966.6|10965.6|10964.6|10963.6|182
1620859200000|2021-05-12 22:40:00|10964.6|10963.6|10966|10965|10966.3|10965.3|10963.9|10962.9|163
1620859500000|2021-05-12 22:45:00|10966.2|10965.2|10968.4|10967.4|10968.6|10967.6|10965.6|10964.6|98
1620859800000|2021-05-12 22:50:00|10968.3|10967.3|10967.4|10966.4|10968.6|10967.6|10966.7|10965.7|152
1620860100000|2021-05-12 22:55:00|10967.3|10966.3|10967.1|10966.1|10967.9|10966.9|10966.6|10965.6|119
1620860400000|2021-05-12 23:00:00|10967|10966|10966.8|10965.8|10968.1|10967.1|10965.9|10965|139
1620860700000|2021-05-12 23:05:00|10966.9|10965.9|10968|10967|10968.6|10967.7|10966.8|10965.8|112
1620861000000|2021-05-12 23:10:00|10967.9|10966.9|10968.4|10967.4|10968.5|10967.5|10966.9|10965.9|89
1620861300000|2021-05-12 23:15:00|10968.5|10967.5|10967.6|10966.6|10968.8|10967.8|10967.4|10966.5|81
1620861600000|2021-05-12 23:20:00|10967.4|10966.7|10967.2|10966.2|10968.5|10967.6|10966.6|10965.8|121
1620861900000|2021-05-12 23:25:00|10967.1|10966.1|10967.6|10966.6|10967.9|10967.1|10966.5|10965.7|125
1620862200000|2021-05-12 23:30:00|10967.2|10966.5|10968.7|10967.7|10969.1|10968.4|10967.2|10966.4|138
1620862500000|2021-05-12 23:35:00|10968.6|10967.6|10968.2|10967.5|10969.8|10968.9|10967.9|10966.9|133
1620862800000|2021-05-12 23:40:00|10968.1|10967.4|10966.4|10965.4|10968.3|10967.5|10966.2|10965.3|122
1620863100000|2021-05-12 23:45:00|10966.2|10965.5|10966.7|10965.7|10967.2|10966.2|10965.8|10964.9|149
1620863400000|2021-05-12 23:50:00|10966.8|10965.8|10966.3|10965.6|10967.9|10966.9|10966.1|10965.3|195
1620863700000|2021-05-12 23:55:00|10966.4|10965.4|10966.6|10965.9|10966.8|10966|10965.5|10964.6|176
1620864000000|2021-05-13 00:00:00|10966.9|10966.2|10976.3|10975.6|10979.1|10978.2|10965.4|10964.6|793
1620864300000|2021-05-13 00:05:00|10976.2|10975.5|10975.6|10974.9|10978.6|10977.9|10974.4|10973.6|525
1620864600000|2021-05-13 00:10:00|10975.7|10974.7|10975.2|10974.5|10977.7|10976.8|10974.1|10973.1|463
1620864900000|2021-05-13 00:15:00|10975.3|10974.3|10976.4|10975.7|10976.9|10976.1|10974|10973.1|404
1620865200000|2021-05-13 00:20:00|10976.5|10975.8|10974.7|10974|10978.7|10977.9|10973.9|10973.2|436
1620865500000|2021-05-13 00:25:00|10975|10974.1|10972.3|10971.3|10975.4|10974.6|10971.4|10970.6|347
1620865800000|2021-05-13 00:30:00|10972.2|10971.2|10968|10967.3|10972.8|10971.9|10967.8|10966.9|377
1620866100000|2021-05-13 00:35:00|10967.9|10967.2|10969.6|10968.6|10970.1|10969.3|10967.4|10966.6|346
1620866400000|2021-05-13 00:40:00|10969.4|10968.7|10965.8|10964.8|10970|10969.1|10964.4|10963.4|434
1620866700000|2021-05-13 00:45:00|10965.9|10964.9|10962.7|10961.7|10966.9|10966|10962.3|10961.6|448
1620867000000|2021-05-13 00:50:00|10962.6|10961.6|10959.6|10958.6|10962.6|10961.6|10954.6|10953.7|804
1620867300000|2021-05-13 00:55:00|10959.9|10958.9|10961.3|10960.6|10963.3|10962.3|10959.1|10958.2|552
1620867600000|2021-05-13 01:00:00|10961.5|10960.5|10958.6|10957.6|10961.5|10960.6|10957.1|10956.3|607
1620867900000|2021-05-13 01:05:00|10958.7|10957.9|10958.3|10957.6|10960.5|10959.7|10957.5|10956.6|409
1620868200000|2021-05-13 01:10:00|10958.2|10957.5|10960.1|10959.1|10961|10960.2|10954.1|10953.2|598
1620868500000|2021-05-13 01:15:00|10960|10959|10960.4|10959.7|10962.8|10962|10959.7|10958.7|502
1620868800000|2021-05-13 01:20:00|10960.3|10959.6|10958.5|10957.8|10961.7|10961|10957.9|10957.1|423
1620869100000|2021-05-13 01:25:00|10958.6|10957.9|10956.4|10955.4|10959.8|10959|10956.3|10955.3|367
1620869400000|2021-05-13 01:30:00|10956.2|10955.5|10957|10956.3|10958.8|10957.9|10955.5|10954.7|434
1620869700000|2021-05-13 01:35:00|10957.2|10956.2|10955.9|10954.9|10958.2|10957.2|10954.9|10954.2|326
1620870000000|2021-05-13 01:40:00|10956|10955|10951.7|10951|10957.2|10956.4|10951|10950.2|437
1620870300000|2021-05-13 01:45:00|10951.8|10950.8|10951.7|10950.7|10952.2|10951.4|10948.7|10947.9|430
1620870600000|2021-05-13 01:50:00|10951.6|10950.6|10952.6|10951.9|10953.4|10952.7|10950.6|10949.8|281
1620870900000|2021-05-13 01:55:00|10952.5|10951.8|10951.4|10950.4|10954.4|10953.6|10950.2|10949.4|452
1620871200000|2021-05-13 02:00:00|10951.5|10950.5|10953.7|10952.7|10953.8|10952.8|10949.9|10949|366
1620871500000|2021-05-13 02:05:00|10953.8|10952.8|10954.9|10954.2|10955.7|10954.8|10952.1|10951.3|328
1620871800000|2021-05-13 02:10:00|10955|10954|10956.1|10955.1|10956.7|10956|10953.5|10952.7|320
1620872100000|2021-05-13 02:15:00|10956|10955|10957.8|10957.1|10958|10957.1|10954.5|10953.7|349
1620872400000|2021-05-13 02:20:00|10958|10957|10961.8|10960.8|10961.9|10961.1|10957.3|10956.4|313
1620872700000|2021-05-13 02:25:00|10961.6|10960.9|10961.4|10960.4|10963|10962.2|10961|10960|346
1620873000000|2021-05-13 02:30:00|10961.3|10960.6|10960.8|10959.8|10961.8|10960.9|10959.7|10959|359
1620873300000|2021-05-13 02:35:00|10961|10960.1|10961.4|10960.7|10963|10962.2|10960.9|10960|313
1620873600000|2021-05-13 02:40:00|10961.3|10960.6|10961.7|10960.7|10962.6|10961.8|10960.8|10960.1|310
1620873900000|2021-05-13 02:45:00|10961.6|10960.9|10961.8|10960.8|10962.6|10961.8|10961|10960.2|234
1620874200000|2021-05-13 02:50:00|10961.7|10960.7|10961.9|10960.9|10962.7|10961.8|10961.4|10960.6|199
1620874500000|2021-05-13 02:55:00|10961.8|10960.8|10963.1|10962.1|10964.3|10963.5|10961.7|10960.7|245
1620874800000|2021-05-13 03:00:00|10963|10962.3|10962.7|10961.7|10963|10962.3|10961.9|10961|230
1620875100000|2021-05-13 03:05:00|10962.8|10961.8|10967.2|10966.2|10967.6|10966.7|10962.4|10961.6|456
1620875400000|2021-05-13 03:10:00|10967.3|10966.3|10966.6|10965.6|10968.1|10967.2|10966|10965.2|325
1620875700000|2021-05-13 03:15:00|10966.4|10965.7|10965.9|10964.9|10967.3|10966.4|10964.7|10964|259
1620876000000|2021-05-13 03:20:00|10965.8|10964.8|10966.8|10966.1|10969.2|10968.4|10965.6|10964.7|315
1620876300000|2021-05-13 03:25:00|10966.9|10966.2|10968.9|10968.2|10969.1|10968.3|10966.9|10966.1|342
1620876600000|2021-05-13 03:30:00|10968.8|10968.1|10970.5|10969.8|10972|10971.1|10968.7|10968|426
1620876900000|2021-05-13 03:35:00|10970.6|10969.9|10971.1|10970.4|10972|10971.3|10970.3|10969.5|262
1620877200000|2021-05-13 03:40:00|10971|10970.3|10971.4|10970.7|10973.1|10972.1|10970.9|10970.1|214
1620877500000|2021-05-13 03:45:00|10971.3|10970.6|10971.4|10970.4|10972|10971.1|10969.9|10969.1|339
1620877800000|2021-05-13 03:50:00|10971.2|10970.5|10971.3|10970.3|10972.2|10971.3|10970.5|10969.6|218
1620878100000|2021-05-13 03:55:00|10970.9|10970.2|10972|10971.3|10973.6|10972.8|10970.9|10970.1|229
1620878400000|2021-05-13 04:00:00|10971.9|10971.2|10970.7|10970|10972.2|10971.4|10970|10969.1|264
1620878700000|2021-05-13 04:05:00|10970.6|10969.9|10974.4|10973.4|10975.1|10974.3|10970.4|10969.6|351
1620879000000|2021-05-13 04:10:00|10974.5|10973.5|10973.4|10972.4|10974.8|10973.9|10972.5|10971.7|251
1620879300000|2021-05-13 04:15:00|10973.5|10972.5|10973.9|10972.9|10975.7|10974.9|10973.1|10972.2|269
1620879600000|2021-05-13 04:20:00|10973.8|10973.1|10971.9|10971.2|10974|10973.1|10970.9|10970.1|228
1620879900000|2021-05-13 04:25:00|10971.8|10971.1|10970.2|10969.5|10972.4|10971.7|10969.7|10968.9|241
1620880200000|2021-05-13 04:30:00|10970.3|10969.6|10969.9|10968.9|10970.9|10970|10968.9|10968.1|418
1620880500000|2021-05-13 04:35:00|10970.4|10969.2|10969.5|10968.5|10970.6|10969.6|10968.6|10967.9|171
1620880800000|2021-05-13 04:40:00|10969.4|10968.4|10969.2|10968.5|10970.2|10969.3|10968.9|10968.2|226
1620881100000|2021-05-13 04:45:00|10969.4|10968.4|10967.7|10967|10969.4|10968.5|10967.1|10966.2|263
1620881400000|2021-05-13 04:50:00|10967.8|10966.8|10969.4|10968.7|10969.7|10968.9|10967|10966.2|204
1620881700000|2021-05-13 04:55:00|10969.5|10968.8|10969.8|10968.8|10970.1|10969.3|10968|10967.3|170
1620882000000|2021-05-13 05:00:00|10969.6|10968.9|10969.3|10968.6|10970.8|10970|10969|10968.3|278
1620882300000|2021-05-13 05:05:00|10969.4|10968.7|10969.2|10968.2|10969.5|10968.7|10968.1|10967.3|166
1620882600000|2021-05-13 05:10:00|10969.1|10968.1|10969.7|10968.7|10970.2|10969.4|10968.3|10967.5|168
1620882900000|2021-05-13 05:15:00|10969.8|10968.8|10968.2|10967.5|10969.8|10968.9|10967.7|10966.9|212
1620883200000|2021-05-13 05:20:00|10968.1|10967.4|10966.4|10965.7|10968.3|10967.4|10966.4|10965.7|161
1620883500000|2021-05-13 05:25:00|10966.5|10965.8|10965.9|10964.9|10967|10966.2|10965|10964.1|246
1620883800000|2021-05-13 05:30:00|10966|10965.2|10967|10966|10967.3|10966.5|10965.6|10964.6|277
1620884100000|2021-05-13 05:35:00|10966.9|10965.9|10966.5|10965.8|10967|10966.1|10965.8|10965.1|215
1620884400000|2021-05-13 05:40:00|10966.6|10965.5|10967.9|10967.2|10968.3|10967.5|10966.5|10965.5|200
1620884700000|2021-05-13 05:45:00|10967.8|10967.1|10968.8|10968.1|10969.2|10968.3|10966.8|10965.9|247
1620885000000|2021-05-13 05:50:00|10968.7|10968|10971.4|10970.7|10971.9|10971.1|10968.7|10967.8|227
1620885300000|2021-05-13 05:55:00|10971.5|10970.5|10971.5|10970.5|10973.1|10972.3|10970.9|10970.1|417
1620885600000|2021-05-13 06:00:00|10971.3|10970.3|10971.4|10970.4|10975.6|10974.8|10970.3|10969.4|524
1620885900000|2021-05-13 06:05:00|10971.3|10970.3|10969.3|10968.3|10973|10972.1|10968.6|10967.8|486
1620886200000|2021-05-13 06:10:00|10969.4|10968.4|10965.8|10964.8|10970|10969.1|10965.5|10964.6|401
1620886500000|2021-05-13 06:15:00|10965.9|10964.9|10968.3|10967.3|10969.1|10968.3|10965|10964.3|435
1620886800000|2021-05-13 06:20:00|10968.4|10967.4|10963|10962|10968.4|10967.4|10961.5|10960.8|497
1620887100000|2021-05-13 06:25:00|10962.9|10962.2|10962.2|10961.5|10964|10963.1|10960.7|10959.8|357
1620887400000|2021-05-13 06:30:00|10962.3|10961.6|10963.6|10962.6|10964.1|10963.3|10962.3|10961.6|384
1620887700000|2021-05-13 06:35:00|10963.5|10962.5|10960.5|10959.8|10963.7|10963|10959.1|10958.2|526
1620888000000|2021-05-13 06:40:00|10960.6|10959.9|10959.8|10959.1|10961.8|10961.1|10959.5|10958.8|397
1620888300000|2021-05-13 06:45:00|10959.9|10959.2|10957.4|10956.7|10960.1|10959.2|10956.3|10955.6|418
1620888600000|2021-05-13 06:50:00|10957.5|10956.8|10956.5|10955.8|10958.5|10957.8|10954.9|10954.2|375
1620888900000|2021-05-13 06:55:00|10956.4|10955.7|10957.7|10956.7|10958.1|10957.3|10956.3|10955.5|460
1620889200000|2021-05-13 07:00:00|10957.8|10956.8|10955.9|10955.2|10959.2|10958.5|10952.3|10951.6|662
1620889500000|2021-05-13 07:05:00|10955.6|10954.9|10952.1|10951.4|10955.6|10954.9|10952.1|10951.3|431
1620889800000|2021-05-13 07:10:00|10951.9|10951.2|10950.7|10950|10953.2|10952.5|10948.7|10947.7|624
1620890100000|2021-05-13 07:15:00|10951|10950.3|10956.9|10956.2|10957.1|10956.2|10949.5|10948.7|672
1620890400000|2021-05-13 07:20:00|10957|10956|10962.5|10961.8|10963.3|10962.6|10955.2|10954.4|802
1620890700000|2021-05-13 07:25:00|10962.4|10961.7|10961.9|10961.2|10964.7|10964|10960.9|10960.2|528
1620891000000|2021-05-13 07:30:00|10962|10961|10965.9|10965.2|10967.8|10967.1|10961.4|10960.7|692
1620891300000|2021-05-13 07:35:00|10965.8|10965.1|10965.5|10964.8|10966|10965.2|10961.6|10960.8|563
1620891600000|2021-05-13 07:40:00|10965.6|10964.6|10961.2|10960.2|10966.2|10965.4|10960.5|10959.6|599
1620891900000|2021-05-13 07:45:00|10961.3|10960.3|10961.8|10961.1|10962.3|10961.4|10960|10959.2|531
1620892200000|2021-05-13 07:50:00|10961.7|10961|10969.1|10968.4|10969.7|10968.9|10961.4|10960.6|749
1620892500000|2021-05-13 07:55:00|10969.2|10968.2|10967.2|10966.2|10970.3|10969.3|10966.6|10965.7|677
1620892800000|2021-05-13 08:00:00|10967.3|10966.5|10961.6|10960.6|10967.7|10966.9|10961.4|10960.4|616
1620893100000|2021-05-13 08:05:00|10961.7|10960.7|10958.2|10957.2|10962.3|10961.3|10957.8|10956.9|518
1620893400000|2021-05-13 08:10:00|10958.4|10957.4|10958.1|10957.1|10958.9|10958.1|10955.6|10954.8|466
1620893700000|2021-05-13 08:15:00|10958.2|10957.2|10957.1|10956.1|10959|10958.1|10955.1|10954.3|530
1620894000000|2021-05-13 08:20:00|10957|10956.3|10960.6|10959.6|10960.7|10959.7|10956.5|10955.6|493
1620894300000|2021-05-13 08:25:00|10960.7|10959.7|10962.8|10961.8|10963.6|10962.8|10960|10959|497
1620894600000|2021-05-13 08:30:00|10962.5|10961.7|10954.4|10953.7|10962.6|10961.8|10954.3|10953.6|563
1620894900000|2021-05-13 08:35:00|10954.5|10953.8|10953.3|10952.3|10955.2|10954.5|10951.8|10950.8|565
1620895200000|2021-05-13 08:40:00|10953.4|10952.4|10952.3|10951.3|10954.6|10953.9|10950|10949.2|703
1620895500000|2021-05-13 08:45:00|10952.2|10951.2|10955.4|10954.4|10955.7|10954.8|10949.9|10949|650
1620895800000|2021-05-13 08:50:00|10955.5|10954.5|10958.2|10957.5|10959|10958.3|10955.1|10954.4|716
1620896100000|2021-05-13 08:55:00|10958.1|10957.4|10957.3|10956.6|10960.6|10959.7|10955.9|10955.2|631
1620896400000|2021-05-13 09:00:00|10957.4|10956.7|10956.6|10955.6|10959.3|10958.3|10954.6|10953.7|549
1620896700000|2021-05-13 09:05:00|10956.5|10955.5|10958.5|10957.5|10958.5|10957.6|10956|10955.1|395
1620897000000|2021-05-13 09:10:00|10958.4|10957.4|10956.9|10955.9|10958.5|10957.5|10953.9|10953.2|470
1620897300000|2021-05-13 09:15:00|10956.8|10955.8|10955.3|10954.6|10957.8|10957.1|10954.9|10954|448
1620897600000|2021-05-13 09:20:00|10955.5|10954.8|10953.2|10952.5|10955.7|10954.9|10952.3|10951.6|437
1620897900000|2021-05-13 09:25:00|10953.5|10952.8|10955.5|10954.8|10955.9|10955.1|10952.4|10951.5|474
1620898200000|2021-05-13 09:30:00|10955.6|10954.6|10952.2|10951.5|10955.7|10954.9|10951.9|10951.1|392
1620898500000|2021-05-13 09:35:00|10952.5|10951.8|10951.5|10950.8|10954.8|10953.8|10951.5|10950.6|377
1620898800000|2021-05-13 09:40:00|10951.6|10950.9|10958.2|10957.5|10958.6|10957.9|10951.5|10950.8|474
1620899100000|2021-05-13 09:45:00|10958.3|10957.6|10957.4|10956.7|10959.5|10958.8|10955.7|10954.8|324
1620899400000|2021-05-13 09:50:00|10957.3|10956.6|10960.4|10959.7|10960.6|10959.8|10957.3|10956.4|329
1620899700000|2021-05-13 09:55:00|10960.5|10959.8|10960.2|10959.5|10961.3|10960.4|10958.8|10957.9|446
1620900000000|2021-05-13 10:00:00|10960.3|10959.6|10961.8|10961.1|10961.8|10961.1|10958|10957.1|486
1620900300000|2021-05-13 10:05:00|10961.7|10961|10964.4|10963.4|10964.6|10963.6|10961.5|10960.5|509
1620900600000|2021-05-13 10:10:00|10964.2|10963.5|10964.5|10963.5|10965.4|10964.5|10962.1|10961.3|444
1620900900000|2021-05-13 10:15:00|10964.4|10963.7|10963.8|10962.8|10965.4|10964.6|10962.2|10961.3|351
1620901200000|2021-05-13 10:20:00|10963.9|10962.9|10966.6|10965.6|10966.6|10965.7|10963.3|10962.5|345
1620901500000|2021-05-13 10:25:00|10966.5|10965.5|10966|10965.3|10967.9|10967.2|10965.5|10964.7|419
1620901800000|2021-05-13 10:30:00|10965.9|10965.2|10966.3|10965.6|10967.5|10966.8|10965.5|10964.7|423
1620902100000|2021-05-13 10:35:00|10966.4|10965.7|10967.3|10966.3|10968.1|10967.4|10966.4|10965.5|346
1620902400000|2021-05-13 10:40:00|10967.2|10966.5|10964.8|10964.1|10967.8|10967.1|10963.3|10962.4|380
1620902700000|2021-05-13 10:45:00|10965|10964.3|10964.2|10963.5|10965.1|10964.4|10962.6|10961.8|377
1620903000000|2021-05-13 10:50:00|10964.3|10963.6|10966|10965.3|10966.4|10965.6|10963.3|10962.6|356
1620903300000|2021-05-13 10:55:00|10966.1|10965.4|10965.7|10964.7|10966.9|10966.1|10965|10964.2|314
1620903600000|2021-05-13 11:00:00|10965.6|10964.6|10961.9|10961.2|10965.6|10964.8|10961.4|10960.6|303
1620903900000|2021-05-13 11:05:00|10961.8|10961.1|10962.5|10961.8|10963.2|10962.5|10960.9|10960.2|244
1620904200000|2021-05-13 11:10:00|10962.4|10961.7|10962.6|10961.9|10963.1|10962.4|10961.6|10960.9|198
1620904500000|2021-05-13 11:15:00|10962.7|10962|10962.1|10961.4|10963.7|10963|10961.8|10961.1|179
1620904800000|2021-05-13 11:20:00|10962|10961.3|10958.6|10957.9|10962.6|10961.9|10957.8|10957.1|306
1620905100000|2021-05-13 11:25:00|10958.7|10958|10959.1|10958.4|10960.1|10959.4|10958.2|10957.5|219
1620905400000|2021-05-13 11:30:00|10959|10958.3|10955.9|10955.2|10959.7|10959|10954|10953.2|359
1620905700000|2021-05-13 11:35:00|10956.1|10955.4|10956.2|10955.5|10957|10956.1|10954.9|10954.2|319
1620906000000|2021-05-13 11:40:00|10956.3|10955.6|10960.2|10959.5|10960.3|10959.6|10955.7|10955|360
1620906300000|2021-05-13 11:45:00|10960.1|10959.4|10959.5|10958.8|10960.7|10960|10958.4|10957.7|320
1620906600000|2021-05-13 11:50:00|10959.4|10958.7|10961|10960.3|10961.9|10961.2|10957.4|10956.7|246
1620906900000|2021-05-13 11:55:00|10961.1|10960.4|10962.2|10961.5|10964.3|10963.6|10960.6|10959.9|310
1620907200000|2021-05-13 12:00:00|10961.8|10961.1|10960.5|10959.5|10961.9|10961.2|10958.2|10957.4|411
1620907500000|2021-05-13 12:05:00|10960.6|10959.6|10958.5|10957.8|10962.2|10961.5|10958.1|10957.4|315
1620907800000|2021-05-13 12:10:00|10958.4|10957.7|10957.8|10957.1|10959|10958.3|10957|10956.2|258
1620908100000|2021-05-13 12:15:00|10957.9|10957.2|10960.6|10959.9|10961.1|10960.4|10957.6|10956.9|323
1620908400000|2021-05-13 12:20:00|10960.4|10959.7|10960|10959.3|10961.4|10960.6|10958.3|10957.6|370
1620908700000|2021-05-13 12:25:00|10960.1|10959.4|10963.2|10961.5|10963.4|10962.1|10959.9|10959|326
1620909000000|2021-05-13 12:30:00|10963.1|10961.6|10958.2|10957.5|10969.9|10968.9|10948.7|10947.7|1026
1620909300000|2021-05-13 12:35:00|10958.5|10957.9|10951|10950|10960.1|10959.1|10950.8|10949.8|901
1620909600000|2021-05-13 12:40:00|10950.9|10949.9|10954.2|10953.5|10956.8|10956|10950.7|10949.7|788
1620909900000|2021-05-13 12:45:00|10954.1|10953.4|10956.7|10956|10958|10957.1|10953|10952.2|668
1620910200000|2021-05-13 12:50:00|10956.6|10955.9|10960.3|10959.6|10962.1|10961.1|10955.1|10954.4|663
1620910500000|2021-05-13 12:55:00|10960.2|10959.5|10958.4|10957.7|10960.2|10959.5|10955.6|10954.8|674
1620910800000|2021-05-13 13:00:00|10958.5|10957.8|10955.3|10954.6|10959.4|10958.7|10952.3|10951.3|685
1620911100000|2021-05-13 13:05:00|10955.2|10954.5|10954.7|10953.7|10957.7|10956.9|10952.7|10951.8|562
1620911400000|2021-05-13 13:10:00|10954.8|10953.8|10954|10953|10957.5|10956.7|10952|10951.2|572
1620911700000|2021-05-13 13:15:00|10953.9|10952.9|10954.3|10953.3|10955.5|10954.6|10952.2|10951.4|488
1620912000000|2021-05-13 13:20:00|10954.2|10953.5|10955|10954.3|10955.6|10954.8|10950.7|10949.7|492
1620912300000|2021-05-13 13:25:00|10955.7|10954.7|10961.3|10960.6|10961.5|10960.8|10955.5|10954.7|350
1620912600000|2021-05-13 13:30:00|10961.2|10960.5|10961.4|10960.7|10963.1|10962.4|10958.1|10957.4|398
1620912900000|2021-05-13 13:35:00|10961.6|10960.9|10959.9|10959.2|10965.8|10965.1|10958.6|10957.9|534
1620913200000|2021-05-13 13:40:00|10960|10959.3|10958.9|10958.2|10961.9|10961.2|10957.6|10956.9|362
1620913500000|2021-05-13 13:45:00|10959.2|10958.5|10957.7|10957|10962.2|10961.5|10957.7|10957|333
1620913800000|2021-05-13 13:50:00|10957.5|10956.8|10956.5|10955.8|10959|10958.3|10954.3|10953.6|441
1620914100000|2021-05-13 13:55:00|10956.3|10955.6|10953.5|10952.8|10956.3|10955.6|10952.7|10952|390
1620914400000|2021-05-13 14:00:00|10953.3|10952.6|10957.7|10956.7|10957.7|10956.7|10952.5|10951.8|369
1620914700000|2021-05-13 14:05:00|10957.5|10956.8|10955.7|10955|10959.1|10958.4|10955.5|10954.8|375
1620915000000|2021-05-13 14:10:00|10955.8|10955.1|10957.3|10956.6|10957.4|10956.7|10955.5|10954.8|315
1620915300000|2021-05-13 14:15:00|10957.2|10956.5|10959.7|10959|10960.5|10959.6|10956.9|10956.2|394
1620915600000|2021-05-13 14:20:00|10959.6|10958.9|10958.8|10958.1|10960|10959.3|10957|10956.3|332
1620915900000|2021-05-13 14:25:00|10958.9|10958.2|10960.8|10960.1|10962.4|10961.7|10958.9|10958.2|433
1620916200000|2021-05-13 14:30:00|10960.9|10960.2|10957.5|10956.8|10961.4|10960.6|10956.7|10955.8|453
1620916500000|2021-05-13 14:35:00|10957.6|10956.9|10958.3|10957.6|10961.1|10960.4|10957.4|10956.7|281
1620916800000|2021-05-13 14:40:00|10958.2|10957.5|10957|10956.3|10959.9|10959.2|10955.6|10954.9|408
1620917100000|2021-05-13 14:45:00|10957.1|10956.4|10957.6|10956.9|10960.2|10959.5|10956.1|10955.3|490
1620917400000|2021-05-13 14:50:00|10958|10957.3|10958.7|10958|10960.7|10960|10957.7|10957|606
1620917700000|2021-05-13 14:55:00|10958.6|10957.9|10958.2|10957.5|10959.4|10958.7|10955.8|10955.1|514
1620918000000|2021-05-13 15:00:00|10958.6|10957.9|10958.3|10957.6|10959.8|10959.1|10957|10956.3|507
1620918300000|2021-05-13 15:05:00|10958.4|10957.7|10958.7|10958|10959.5|10958.7|10957.3|10956.6|367
1620918600000|2021-05-13 15:10:00|10958.6|10957.9|10960.9|10960.2|10961.7|10961|10957.8|10957.1|333
1620918900000|2021-05-13 15:15:00|10961|10960.3|10962.1|10961.4|10962.6|10961.9|10959.1|10958.3|286
1620919200000|2021-05-13 15:20:00|10961.9|10961.2|10962.7|10962|10963.4|10962.7|10961.4|10960.7|309
1620919500000|2021-05-13 15:25:00|10962.6|10961.9|10963.1|10962.4|10963.8|10963.1|10962.2|10961.3|425
1620919800000|2021-05-13 15:30:00|10963|10962.3|10961.3|10960.6|10963.9|10963.2|10960.7|10960|312
1620920100000|2021-05-13 15:35:00|10961.4|10960.7|10958.8|10958.1|10961.4|10960.7|10958|10957.3|248
1620920400000|2021-05-13 15:40:00|10959|10958.3|10959.7|10959|10960.1|10959.4|10957.8|10957|347
1620920700000|2021-05-13 15:45:00|10959.6|10958.9|10957.4|10956.7|10959.9|10959.2|10957.2|10956.5|279
1620921000000|2021-05-13 15:50:00|10957.3|10956.6|10958.3|10957.6|10958.4|10957.7|10956.1|10955.4|264
1620921300000|2021-05-13 15:55:00|10958.2|10957.5|10957.6|10956.9|10958.4|10957.7|10957.3|10956.6|283
1620921600000|2021-05-13 16:00:00|10957.5|10956.8|10958|10957.3|10958.8|10958|10956.3|10955.6|253
1620921900000|2021-05-13 16:05:00|10957.9|10957.2|10956.6|10955.9|10958.7|10958|10956.5|10955.8|222
1620922200000|2021-05-13 16:10:00|10956.7|10956|10954.7|10954|10956.9|10956.2|10953.8|10953.1|350
1620922500000|2021-05-13 16:15:00|10954.6|10953.9|10954.5|10953.8|10956.3|10955.6|10954|10953.2|262
1620922800000|2021-05-13 16:20:00|10954.6|10953.9|10954.5|10953.8|10955.9|10955.1|10953.8|10953.1|324
1620923100000|2021-05-13 16:25:00|10954.6|10953.9|10952.7|10952|10954.7|10953.9|10952.7|10952|270
1620923400000|2021-05-13 16:30:00|10952.6|10951.9|10953.1|10952.1|10953.3|10952.6|10952|10951.3|234
1620923700000|2021-05-13 16:35:00|10953.2|10952.2|10952.4|10951.7|10953.3|10952.6|10951.4|10950.7|299
1620924000000|2021-05-13 16:40:00|10952.5|10951.8|10952.3|10951.6|10952.8|10952.1|10951.5|10950.8|236
1620924300000|2021-05-13 16:45:00|10952.4|10951.7|10947.9|10947.2|10952.8|10952|10947.2|10946.3|292
1620924600000|2021-05-13 16:50:00|10947.8|10947.1|10948.2|10947.5|10948.8|10948.1|10946|10945.3|331
1620924900000|2021-05-13 16:55:00|10948.1|10947.4|10946.9|10946.2|10952.1|10951.4|10945.7|10944.9|540
1620925200000|2021-05-13 17:00:00|10947|10946.3|10951.5|10950.5|10951.8|10951|10944.7|10943.8|563
1620925500000|2021-05-13 17:05:00|10951.2|10950.3|10947.1|10946.4|10951.4|10950.5|10946.6|10945.7|392
1620925800000|2021-05-13 17:10:00|10947.2|10946.5|10949.1|10948.4|10951.2|10950.5|10947.1|10946.4|436
1620926100000|2021-05-13 17:15:00|10949.3|10948.6|10951.5|10950.8|10952.1|10951.4|10948.7|10948|319
1620926400000|2021-05-13 17:20:00|10951.6|10950.9|10951.2|10950.5|10953.1|10952.4|10950|10949.3|362
1620926700000|2021-05-13 17:25:00|10951.3|10950.6|10952.4|10951.7|10953.6|10952.8|10951.1|10950.4|377
1620927000000|2021-05-13 17:30:00|10952.2|10951.5|10951|10950.3|10952.9|10952.2|10950.4|10949.7|401
1620927300000|2021-05-13 17:35:00|10950.9|10950.2|10950.7|10950|10951.9|10951.2|10949.1|10948.4|386
1620927600000|2021-05-13 17:40:00|10950.4|10949.7|10949.7|10949|10951.1|10950.4|10949.6|10948.9|239
1620927900000|2021-05-13 17:45:00|10949.8|10949.1|10951.1|10950.4|10951.4|10950.7|10948.3|10947.6|288
1620928200000|2021-05-13 17:50:00|10951|10950.3|10949.6|10948.9|10951.2|10950.5|10949|10948.3|253
1620928500000|2021-05-13 17:55:00|10949.7|10949|10952.5|10951.8|10952.6|10951.9|10949.6|10948.9|289
1620928800000|2021-05-13 18:00:00|10952.6|10951.9|10951.7|10951|10953.6|10952.9|10951.6|10950.6|253
1620929100000|2021-05-13 18:05:00|10951.8|10951.1|10950.4|10949.7|10952.3|10951.6|10949.2|10948.3|274
1620929400000|2021-05-13 18:10:00|10950.5|10949.8|10949.6|10948.6|10950.8|10950|10949.2|10948.5|195
1620929700000|2021-05-13 18:15:00|10949.4|10948.7|10950.8|10950.1|10950.8|10950.1|10948.7|10948|198
1620930000000|2021-05-13 18:20:00|10950.7|10950|10949.3|10948.6|10950.8|10950.1|10947.6|10946.9|245
1620930300000|2021-05-13 18:25:00|10949.2|10948.5|10949.3|10948.3|10949.7|10949|10948.6|10947.7|252
1620930600000|2021-05-13 18:30:00|10949.1|10948.4|10949.1|10948.4|10949.7|10949|10948.5|10947.7|239
1620930900000|2021-05-13 18:35:00|10949|10948.3|10947.4|10946.7|10949.1|10948.4|10947.2|10946.5|193
1620931200000|2021-05-13 18:40:00|10947.5|10946.8|10947.5|10946.8|10948.3|10947.6|10946.7|10946|240
1620931500000|2021-05-13 18:45:00|10947.4|10946.7|10945.2|10944.5|10947.4|10946.7|10945|10944.2|215
1620931800000|2021-05-13 18:50:00|10945.1|10944.4|10944|10943.3|10946.6|10945.9|10941.6|10940.7|304
1620932100000|2021-05-13 18:55:00|10944.2|10943.5|10945.8|10945.1|10946.1|10945.4|10943.3|10942.6|215
1620932400000|2021-05-13 19:00:00|10946.1|10945.4|10946.9|10946.2|10947.5|10946.8|10944.8|10944.1|335
1620932700000|2021-05-13 19:05:00|10947|10946.3|10947.8|10947.1|10948.8|10948.1|10946.7|10946|201
1620933000000|2021-05-13 19:10:00|10947.7|10947|10947.3|10946.6|10949.2|10948.4|10946.7|10946|187
1620933300000|2021-05-13 19:15:00|10947.2|10946.5|10944.9|10944.2|10947.5|10946.8|10944.2|10943.5|207
1620933600000|2021-05-13 19:20:00|10945|10944.3|10944.2|10943.5|10946.4|10945.7|10944.2|10943.4|211
1620933900000|2021-05-13 19:25:00|10944.4|10943.4|10941.8|10941.1|10944.5|10943.7|10941.3|10940.4|283
1620934200000|2021-05-13 19:30:00|10941.5|10940.8|10942|10941.3|10942.9|10942.1|10940.9|10940.2|243
1620934500000|2021-05-13 19:35:00|10942.1|10941.1|10941.5|10940.5|10942.3|10941.6|10941.1|10940.3|204
1620934800000|2021-05-13 19:40:00|10941.3|10940.6|10942.5|10941.8|10942.9|10942.2|10941.3|10940.5|202
1620935100000|2021-05-13 19:45:00|10942.4|10941.7|10941.9|10941.2|10942.7|10941.9|10941.3|10940.5|143
1620935400000|2021-05-13 19:50:00|10942|10941.3|10943.9|10943.2|10944|10943.3|10942|10941.3|195
1620935700000|2021-05-13 19:55:00|10944|10943.3|10942.2|10941.5|10944.5|10943.8|10942.1|10941.3|192
1620936000000|2021-05-13 20:00:00|10942.1|10941.4|10944.4|10943.7|10944.8|10944.1|10941.8|10941.1|258
1620936300000|2021-05-13 20:05:00|10944.5|10943.8|10944.8|10944.1|10945|10944.3|10943.6|10942.9|194
1620936600000|2021-05-13 20:10:00|10944.9|10944.2|10944|10943.3|10945.1|10944.3|10943.7|10943|131
1620936900000|2021-05-13 20:15:00|10944.1|10943.4|10944.9|10944.2|10945.8|10945.1|10943.8|10943.1|163
1620937200000|2021-05-13 20:20:00|10945|10944.3|10944.7|10944|10945.7|10944.9|10944|10943.2|127
1620937500000|2021-05-13 20:25:00|10945.3|10944.6|10945.7|10945|10946.1|10945.4|10945.3|10944.4|90
1620937800000|2021-05-13 20:30:00|10945.6|10944.9|10945.1|10944.4|10946|10945.1|10944|10943.3|171
1620938100000|2021-05-13 20:35:00|10945.2|10944.2|10945.2|10944.2|10945.6|10944.9|10944.9|10944.1|66
1620938400000|2021-05-13 20:40:00|10945.1|10944.4|10945.9|10944.9|10946.8|10945.9|10944.9|10944.2|119
1620938700000|2021-05-13 20:45:00|10945.8|10944.8|10945.4|10944.4|10946|10945.1|10944.3|10943.4|127
1620939000000|2021-05-13 20:50:00|10945.3|10944.3|10945.4|10944.4|10945.9|10945|10945.2|10944.3|171
1620939300000|2021-05-13 20:55:00|10945.3|10944.3|10949.4|10944.3|10951|10946.6|10944.8|10943.8|200
1620939600000|2021-05-13 21:00:00|10949.2|10944.1|10950|10944|10952.4|10946.4|10947.6|10941.7|55
1620939900000|2021-05-13 21:05:00|10951.2|10945.2|10950.2|10944.2|10951.2|10945.2|10948.8|10942.8|150
1620940200000|2021-05-13 21:10:00|10949.4|10943.4|10949.3|10943.3|10950.4|10944.4|10948.6|10942.6|163
1620940500000|2021-05-13 21:15:00|10949.8|10943.8|10945.5|10942.7|10949.8|10943.8|10942.7|10940.5|1109
1620940800000|2021-05-13 21:20:00|10945.4|10942.6|10945.6|10942.1|10946.3|10943.2|10945|10942.1|1374
1620941100000|2021-05-13 21:25:00|10945.5|10942.3|10945.6|10942.7|10945.7|10942.9|10944.7|10942.1|1527
1620941400000|2021-05-13 21:30:00|10945.4|10942.8|10945.5|10943|10946|10943.2|10944.9|10942.3|1165
1620941700000|2021-05-13 21:35:00|10945.6|10942.6|10945.6|10942.2|10946.3|10943.1|10944|10941.2|806
1620942000000|2021-05-13 21:40:00|10945.5|10942.1|10945.3|10942.6|10946.7|10943.1|10944.7|10941.8|775
1620942300000|2021-05-13 21:45:00|10945.9|10943.4|10944.9|10943.9|10947|10943.9|10944.3|10942.1|1162
1620942600000|2021-05-13 21:50:00|10945.3|10943.4|10945.5|10943.5|10946.1|10944.2|10944.7|10943.2|1020
1620942900000|2021-05-13 21:55:00|10945.4|10943.6|10947.8|10945.2|10949.8|10946.2|10945.4|10942.8|426
1620943200000|2021-05-13 22:00:00|10947.6|10945|10945.9|10944.9|10948.6|10946.7|10945.8|10944.1|389
1620943500000|2021-05-13 22:05:00|10946|10945|10946.8|10945.8|10947.4|10946.2|10945.8|10944.8|440
1620943800000|2021-05-13 22:10:00|10947|10946|10948.3|10947.3|10948.6|10947.6|10947|10946|256
1620944100000|2021-05-13 22:15:00|10948.4|10947.4|10949|10948|10949.5|10948.5|10948.2|10947.2|354
1620944400000|2021-05-13 22:20:00|10949.1|10948.1|10948.9|10947.9|10949.6|10948.6|10948.8|10947.8|68
1620944700000|2021-05-13 22:25:00|10949|10948|10949.6|10948.6|10949.7|10948.7|10948.9|10947.9|102
1620945000000|2021-05-13 22:30:00|10949.5|10948.5|10949.5|10948.5|10949.7|10948.7|10949.4|10948.4|121
1620945300000|2021-05-13 22:35:00|10949.3|10948.6|10948.2|10947.2|10949.5|10948.6|10948.2|10947.2|41
1620945600000|2021-05-13 22:40:00|10948.3|10947.3|10947.6|10946.6|10948.4|10947.4|10947.4|10946.5|54
1620945900000|2021-05-13 22:45:00|10947.4|10946.7|10948.3|10947.3|10948.5|10947.5|10947.4|10946.6|41
1620946200000|2021-05-13 22:50:00|10948.4|10947.4|10948.3|10947.3|10948.8|10947.8|10948.1|10947.2|68
1620946500000|2021-05-13 22:55:00|10948.4|10947.4|10948.9|10947.9|10949.1|10948.1|10948.1|10947.3|47
1620946800000|2021-05-13 23:00:00|10949|10948|10946.8|10946.1|10950|10949.2|10946.8|10946|135
1620947100000|2021-05-13 23:05:00|10947|10946|10947.9|10946.9|10947.9|10947|10946.6|10945.6|98
1620947400000|2021-05-13 23:10:00|10948|10947|10948.6|10947.6|10948.6|10947.6|10947.6|10946.6|131
1620947700000|2021-05-13 23:15:00|10948.5|10947.5|10947.5|10946.5|10949.1|10948.1|10947.5|10946.5|130
1620948000000|2021-05-13 23:20:00|10947.6|10946.6|10948.3|10947.3|10948.9|10947.9|10947.6|10946.6|120
1620948300000|2021-05-13 23:25:00|10948.2|10947.2|10948.2|10947.2|10948.3|10947.5|10947.9|10947|107
1620948600000|2021-05-13 23:30:00|10948|10947.3|10948.2|10947.2|10949.6|10948.7|10947.8|10947|209
1620948900000|2021-05-13 23:35:00|10948.1|10947.1|10947.5|10946.8|10948.2|10947.4|10946.9|10946|166
1620949200000|2021-05-13 23:40:00|10947.3|10946.6|10950.5|10949.5|10950.8|10950|10947.3|10946.6|174
1620949500000|2021-05-13 23:45:00|10950.4|10949.7|10951.4|10950.4|10951.8|10951|10950|10949.1|211
1620949800000|2021-05-13 23:50:00|10951.7|10950.7|10951.7|10951|10952.3|10951.5|10950.7|10950|157
1620950100000|2021-05-13 23:55:00|10951.6|10950.9|10952.2|10951.5|10953.4|10952.5|10951.6|10950.8|169
1620950400000|2021-05-14 00:00:00|10952.3|10951.6|10955.1|10954.4|10955.2|10954.5|10951.5|10950.7|442
1620950700000|2021-05-14 00:05:00|10955.2|10954.5|10955.1|10954.4|10956.3|10955.4|10953.8|10953.1|371
1620951000000|2021-05-14 00:10:00|10955.2|10954.5|10954|10953.3|10955.9|10955.1|10953.5|10952.8|170
1620951300000|2021-05-14 00:15:00|10953.8|10953|10955.3|10954.3|10955.3|10954.5|10953.4|10952.5|132
1620951600000|2021-05-14 00:20:00|10955.2|10954.2|10957.6|10956.9|10957.8|10957.1|10954.6|10953.8|224
1620951900000|2021-05-14 00:25:00|10957.7|10957|10960.1|10959.4|10961.4|10960.7|10957.7|10957|360
1620952200000|2021-05-14 00:30:00|10960.3|10959.6|10961.5|10960.8|10962.9|10962.1|10959.6|10958.9|352
1620952500000|2021-05-14 00:35:00|10961.6|10960.9|10964.3|10963.6|10964.5|10963.8|10961|10960.3|387
1620952800000|2021-05-14 00:40:00|10964.2|10963.5|10962|10961.3|10964.6|10963.8|10961.3|10960.6|281
1620953100000|2021-05-14 00:45:00|10961.9|10961.2|10962.6|10961.9|10963.8|10963.1|10961.5|10960.8|315
1620953400000|2021-05-14 00:50:00|10962.5|10961.8|10962.4|10961.4|10964|10963.2|10957.9|10957.1|670
1620953700000|2021-05-14 00:55:00|10962.1|10961.1|10958.8|10958.1|10962.4|10961.4|10958.4|10957.7|386
1620954000000|2021-05-14 01:00:00|10958.7|10958|10961.3|10960.6|10962|10961.3|10958.2|10957.5|333
1620954300000|2021-05-14 01:05:00|10961.2|10960.5|10963.2|10962.5|10966|10965.3|10961.2|10960.5|378
1620954600000|2021-05-14 01:10:00|10963.3|10962.6|10962.7|10961.7|10963.6|10962.9|10961.5|10960.8|234
1620954900000|2021-05-14 01:15:00|10962.6|10961.9|10964.3|10963.6|10964.6|10963.7|10962.4|10961.7|227
1620955200000|2021-05-14 01:20:00|10964.4|10963.7|10960.7|10960|10964.4|10963.7|10959.5|10958.7|439
1620955500000|2021-05-14 01:25:00|10960.9|10960.2|10960.6|10959.9|10961.5|10960.8|10960|10959.3|275
1620955800000|2021-05-14 01:30:00|10960.7|10960|10960.4|10959.7|10962|10961.3|10960.4|10959.7|205
1620956100000|2021-05-14 01:35:00|10960.5|10959.8|10960.5|10959.8|10962|10961.2|10960.2|10959.5|243
1620956400000|2021-05-14 01:40:00|10960.4|10959.7|10958.8|10958.1|10960.6|10959.9|10958.3|10957.6|234
1620956700000|2021-05-14 01:45:00|10958.6|10957.9|10959.1|10958.4|10960.4|10959.7|10958.2|10957.5|253
1620957000000|2021-05-14 01:50:00|10959.3|10958.3|10962.6|10961.9|10962.7|10962|10958.3|10957.6|327
1620957300000|2021-05-14 01:55:00|10962.5|10961.8|10961.9|10961.2|10964.1|10963.4|10961.9|10961.2|351
1620957600000|2021-05-14 02:00:00|10962|10961.3|10960.3|10959.6|10962.6|10961.9|10960.3|10959.5|308
1620957900000|2021-05-14 02:05:00|10960.4|10959.7|10960.5|10959.8|10961|10960.1|10959.5|10958.8|177
1620958200000|2021-05-14 02:10:00|10960.6|10959.6|10959.9|10959.2|10961|10960.3|10958.9|10958.2|315
1620958500000|2021-05-14 02:15:00|10959.8|10959.1|10960.6|10959.9|10961.2|10960.5|10959.4|10958.7|196
1620958800000|2021-05-14 02:20:00|10960.8|10960.1|10961.6|10960.9|10961.9|10961.1|10960.1|10959.4|195
1620959100000|2021-05-14 02:25:00|10961.7|10961|10960.6|10959.9|10962.1|10961.1|10959.7|10958.9|261
1620959400000|2021-05-14 02:30:00|10960.7|10960|10959.8|10959.1|10960.7|10960|10959.8|10959.1|140
1620959700000|2021-05-14 02:35:00|10959.9|10959.2|10961.3|10960.6|10961.8|10961.1|10959.4|10958.7|214
1620960000000|2021-05-14 02:40:00|10961.2|10960.5|10961.5|10960.8|10962.4|10961.6|10960.2|10959.5|210
1620960300000|2021-05-14 02:45:00|10961.9|10961.2|10961.8|10961.1|10962.7|10962|10961.6|10960.9|168
1620960600000|2021-05-14 02:50:00|10961.9|10961.2|10962|10961.3|10962.8|10962.1|10961.1|10960.4|129
1620960900000|2021-05-14 02:55:00|10961.9|10961.2|10961|10960.3|10961.9|10961.2|10960.5|10959.7|128
1620961200000|2021-05-14 03:00:00|10960.9|10960.2|10961.3|10960.6|10961.7|10961|10960.5|10959.6|195
1620961500000|2021-05-14 03:05:00|10961.2|10960.5|10960.2|10959.5|10961.3|10960.6|10960.1|10959.4|133
1620961800000|2021-05-14 03:10:00|10960.3|10959.6|10960.2|10959.5|10961.2|10960.5|10960|10959.3|185
1620962100000|2021-05-14 03:15:00|10960.1|10959.4|10960|10959.3|10960.6|10959.9|10959.8|10959|134
1620962400000|2021-05-14 03:20:00|10959.9|10959.2|10960.5|10959.8|10960.7|10959.9|10959.9|10959.2|129
1620962700000|2021-05-14 03:25:00|10960.6|10959.9|10959.6|10958.9|10960.6|10959.9|10959.2|10958.5|148
1620963000000|2021-05-14 03:30:00|10959.7|10959|10958.1|10957.4|10960.1|10959.4|10956.8|10956.1|222
1620963300000|2021-05-14 03:35:00|10958.2|10957.5|10957.3|10956.6|10959|10958.3|10957.1|10956.4|191
1620963600000|2021-05-14 03:40:00|10957.2|10956.5|10958.3|10957.6|10958.7|10958|10957.2|10956.5|91
1620963900000|2021-05-14 03:45:00|10958.6|10957.9|10958.3|10957.6|10958.8|10958.1|10957.7|10957|168
1620964200000|2021-05-14 03:50:00|10958|10957.3|10957.3|10956.6|10958.2|10957.4|10956.8|10956.1|186
1620964500000|2021-05-14 03:55:00|10957.4|10956.7|10956.9|10956.2|10957.5|10956.8|10956.1|10955.3|135
1620964800000|2021-05-14 04:00:00|10957|10956.3|10955.7|10955|10957|10956.3|10955.1|10954.4|172
1620965100000|2021-05-14 04:05:00|10955.8|10955.1|10955.8|10955.1|10956.1|10955.4|10955.2|10954.5|122
1620965400000|2021-05-14 04:10:00|10955.9|10955.2|10955.2|10954.5|10956.2|10955.5|10954.9|10954.1|119
1620965700000|2021-05-14 04:15:00|10955.3|10954.6|10955.2|10954.5|10955.7|10955|10955|10954.1|117
1620966000000|2021-05-14 04:20:00|10955.3|10954.6|10955.6|10954.9|10955.6|10954.9|10954.6|10953.9|59
1620966300000|2021-05-14 04:25:00|10955.7|10955|10956.5|10955.8|10956.7|10956|10955.6|10954.9|114
1620966600000|2021-05-14 04:30:00|10956.3|10955.6|10955.8|10955.1|10956.6|10955.9|10955.7|10954.9|58
1620966900000|2021-05-14 04:35:00|10955.7|10955|10954.1|10953.4|10956.1|10955.2|10954|10953.3|161
1620967200000|2021-05-14 04:40:00|10954.2|10953.5|10953.5|10952.8|10954.7|10953.9|10952.7|10952|139
1620967500000|2021-05-14 04:45:00|10953.4|10952.7|10951.6|10950.9|10954|10953.3|10951.4|10950.7|255
1620967800000|2021-05-14 04:50:00|10951.5|10950.8|10952.1|10951.4|10952.4|10951.6|10951.3|10950.6|187
1620968100000|2021-05-14 04:55:00|10952.2|10951.5|10953.5|10952.8|10954.1|10953.4|10952|10951.3|219
1620968400000|2021-05-14 05:00:00|10953.4|10952.7|10953.4|10952.7|10954.2|10953.5|10952.7|10952|189
1620968700000|2021-05-14 05:05:00|10953.3|10952.6|10954|10953.3|10954.5|10953.8|10953.2|10952.5|101
1620969000000|2021-05-14 05:10:00|10954.1|10953.4|10953.9|10953.2|10954.1|10953.4|10953.4|10952.6|154
1620969300000|2021-05-14 05:15:00|10954|10953.3|10952.6|10951.6|10954.2|10953.5|10951.9|10951.2|155
1620969600000|2021-05-14 05:20:00|10952.4|10951.7|10952.9|10952.2|10953.2|10952.3|10952.3|10951.6|79
1620969900000|2021-05-14 05:25:00|10953|10952.3|10953.3|10952.6|10954.3|10953.6|10952.9|10952.2|121
1620970200000|2021-05-14 05:30:00|10953.2|10952.5|10952.4|10951.7|10953.5|10952.8|10952.2|10951.5|169
1620970500000|2021-05-14 05:35:00|10952.3|10951.6|10951.2|10950.5|10952.5|10951.8|10951|10950.2|148
1620970800000|2021-05-14 05:40:00|10951.1|10950.4|10951.9|10951.2|10952.5|10951.8|10951.1|10950.4|157
1620971100000|2021-05-14 05:45:00|10952|10951.3|10951.5|10950.8|10952.2|10951.4|10951.4|10950.6|109
1620971400000|2021-05-14 05:50:00|10951.4|10950.7|10952.2|10951.5|10952.6|10951.9|10951.4|10950.7|136
1620971700000|2021-05-14 05:55:00|10952.1|10951.4|10950.6|10949.9|10952.7|10951.9|10950.5|10949.8|219
1620972000000|2021-05-14 06:00:00|10950.5|10949.8|10948.5|10947.8|10951.4|10950.7|10948.2|10947.5|356
1620972300000|2021-05-14 06:05:00|10948.7|10948|10948.3|10947.6|10949.6|10948.8|10947.1|10946.4|329
1620972600000|2021-05-14 06:10:00|10948.4|10947.7|10949|10948.3|10949.7|10949|10947.9|10947.2|313
1620972900000|2021-05-14 06:15:00|10949.1|10948.4|10949.7|10949|10950.1|10949.4|10947.8|10947|332
1620973200000|2021-05-14 06:20:00|10949.8|10949.1|10948.6|10947.9|10951.4|10950.7|10948.5|10947.8|305
1620973500000|2021-05-14 06:25:00|10948.5|10947.8|10943.7|10943|10948.6|10947.9|10943.1|10942.4|398
1620973800000|2021-05-14 06:30:00|10943.6|10942.9|10943.2|10942.5|10946.2|10945.5|10943.1|10942.4|329
1620974100000|2021-05-14 06:35:00|10943.3|10942.6|10942|10941.3|10944|10943.3|10941.2|10940.4|364
1620974400000|2021-05-14 06:40:00|10941.9|10941.2|10940.1|10939.4|10942.5|10941.8|10938.2|10937.4|398
1620974700000|2021-05-14 06:45:00|10940|10939.3|10937|10936.3|10940.1|10939.4|10936.2|10935.5|352
1620975000000|2021-05-14 06:50:00|10937.1|10936.4|10936.8|10936.1|10938.6|10937.9|10935|10934.3|463
1620975300000|2021-05-14 06:55:00|10936.7|10936|10939.1|10938.4|10940.1|10939.4|10935.7|10935|380
1620975600000|2021-05-14 07:00:00|10939.2|10938.5|10938.1|10937.4|10940.1|10939.4|10936.1|10935.2|491
1620975900000|2021-05-14 07:05:00|10938.2|10937.5|10936|10935.3|10939.1|10938.3|10934.4|10933.7|422
1620976200000|2021-05-14 07:10:00|10936.2|10935.5|10939.6|10938.9|10940.7|10940|10935.7|10935|438
1620976500000|2021-05-14 07:15:00|10939.7|10939|10941.8|10940.8|10943.1|10942.4|10939.7|10939|411
1620976800000|2021-05-14 07:20:00|10941.9|10941.2|10939.5|10938.8|10942.4|10941.7|10939|10938.3|365
1620977100000|2021-05-14 07:25:00|10939.6|10938.9|10941|10940.3|10941.8|10941|10939.4|10938.7|302
1620977400000|2021-05-14 07:30:00|10941.5|10940.8|10941.4|10940.4|10941.8|10941|10936.4|10935.4|495
1620977700000|2021-05-14 07:35:00|10941.2|10940.5|10943|10942.3|10943.3|10942.6|10940.8|10940.1|355
1620978000000|2021-05-14 07:40:00|10942.9|10942.2|10941.9|10941.2|10944.5|10943.8|10941.9|10941.2|228
1620978300000|2021-05-14 07:45:00|10941.8|10941.1|10942.4|10941.7|10944.2|10943.4|10940.5|10939.7|508
1620978600000|2021-05-14 07:50:00|10942.3|10941.6|10939.3|10938.3|10943.4|10942.7|10938.4|10937.7|493
1620978900000|2021-05-14 07:55:00|10939.1|10938.4|10938.9|10938.2|10939.6|10938.9|10936.7|10936|435
1620979200000|2021-05-14 08:00:00|10939|10938.3|10937.7|10937|10940.9|10939.9|10937|10936.1|374
1620979500000|2021-05-14 08:05:00|10937.8|10937.1|10933.8|10933.1|10938.5|10937.8|10933.7|10932.8|398
1620979800000|2021-05-14 08:10:00|10933.7|10933|10934.8|10934.1|10935.4|10934.7|10933.1|10932.1|398
1620980100000|2021-05-14 08:15:00|10934.6|10933.9|10931.9|10931.2|10934.8|10934.1|10930.4|10929.7|454
1620980400000|2021-05-14 08:20:00|10931.8|10931.1|10928.9|10928.2|10933.8|10933.1|10928.7|10928|339
1620980700000|2021-05-14 08:25:00|10929.1|10928.4|10927.1|10926.4|10929.6|10928.9|10926.3|10925.5|435
1620981000000|2021-05-14 08:30:00|10927.4|10926.7|10927.1|10926.4|10928.5|10927.8|10926.2|10925.4|443
1620981300000|2021-05-14 08:35:00|10927.3|10926.6|10929.8|10929.1|10930.2|10929.5|10927.3|10926.6|357
1620981600000|2021-05-14 08:40:00|10930|10929.3|10930.2|10929.2|10932.5|10931.8|10929.5|10928.6|304
1620981900000|2021-05-14 08:45:00|10930.3|10929.3|10930|10929.3|10930.9|10930.2|10928.9|10928.2|324
1620982200000|2021-05-14 08:50:00|10930.1|10929.4|10929.6|10928.9|10931.6|10930.8|10929.4|10928.7|314
1620982500000|2021-05-14 08:55:00|10930.1|10929.4|10928.4|10927.7|10930.3|10929.6|10926|10925.3|262
1620982800000|2021-05-14 09:00:00|10928.5|10927.8|10929.4|10928.7|10930.2|10929.5|10928.1|10927.2|310
1620983100000|2021-05-14 09:05:00|10929.5|10928.8|10928.6|10927.9|10929.5|10928.8|10927.5|10926.8|291
1620983400000|2021-05-14 09:10:00|10928.5|10927.8|10928.3|10927.3|10928.6|10927.9|10925.1|10924.4|337
1620983700000|2021-05-14 09:15:00|10928.1|10927.6|10931.6|10930.9|10931.7|10931|10927.9|10927.2|382
1620984000000|2021-05-14 09:20:00|10931.7|10931|10935.2|10934.5|10936.2|10935.5|10930.9|10930|433
1620984300000|2021-05-14 09:25:00|10935.1|10934.4|10933.7|10933|10935.6|10934.7|10933.5|10932.8|376
1620984600000|2021-05-14 09:30:00|10933.8|10932.8|10933.8|10933.1|10935.6|10934.9|10933.2|10932.5|264
1620984900000|2021-05-14 09:35:00|10933.5|10932.8|10934.8|10934.1|10935.3|10934.3|10932.2|10931.4|258
1620985200000|2021-05-14 09:40:00|10934.9|10934.2|10935.4|10934.7|10936.3|10935.6|10933.8|10933.1|250
1620985500000|2021-05-14 09:45:00|10935.1|10934.4|10935|10934.3|10937.1|10936.2|10934.7|10934|234
1620985800000|2021-05-14 09:50:00|10934.9|10934.2|10935|10934.3|10935.6|10934.9|10933.7|10932.9|309
1620986100000|2021-05-14 09:55:00|10935.2|10934.5|10935.5|10934.8|10936|10935.3|10932.9|10932|275
1620986400000|2021-05-14 10:00:00|10935.7|10935|10937.3|10936.6|10937.6|10936.8|10935.6|10934.9|233
1620986700000|2021-05-14 10:05:00|10937.2|10936.5|10935.6|10934.9|10937.5|10936.7|10935.5|10934.7|223
1620987000000|2021-05-14 10:10:00|10935.5|10934.8|10936.7|10936|10937.3|10936.5|10935.4|10934.7|237
1620987300000|2021-05-14 10:15:00|10936.8|10936.1|10940.9|10940.2|10941|10940.3|10935.3|10934.4|320
1620987600000|2021-05-14 10:20:00|10941|10940.3|10938.9|10938.2|10941|10940.3|10937.1|10936.4|313
1620987900000|2021-05-14 10:25:00|10939|10938.3|10938.1|10937.1|10939.1|10938.4|10935.9|10935|350
1620988200000|2021-05-14 10:30:00|10938.3|10937.6|10937.9|10937.2|10938.8|10937.9|10937.3|10936.6|249
1620988500000|2021-05-14 10:35:00|10937.8|10937.1|10937.8|10937.1|10939.4|10938.7|10937.5|10936.8|186
1620988800000|2021-05-14 10:40:00|10938|10937.3|10938.6|10937.9|10939.1|10938.3|10937.1|10936.4|253
1620989100000|2021-05-14 10:45:00|10938.7|10938|10940|10939.3|10940.1|10939.4|10938.4|10937.7|247
1620989400000|2021-05-14 10:50:00|10939.9|10939.2|10936.7|10936|10940.6|10939.8|10936.5|10935.7|350
1620989700000|2021-05-14 10:55:00|10936.6|10935.9|10936.3|10935.6|10937.9|10937.2|10935.5|10934.8|441
1620990000000|2021-05-14 11:00:00|10936.5|10935.5|10936.1|10935.4|10937.5|10936.8|10935.7|10935|274
1620990300000|2021-05-14 11:05:00|10936.2|10935.5|10936.3|10935.6|10936.8|10936|10935|10934.3|217
1620990600000|2021-05-14 11:10:00|10936.4|10935.7|10936.1|10935.4|10937.3|10936.5|10935|10934.3|230
1620990900000|2021-05-14 11:15:00|10936|10935.3|10935.6|10934.9|10936.3|10935.6|10933.8|10933.1|262
1620991200000|2021-05-14 11:20:00|10935.8|10934.8|10936.1|10935.4|10936.1|10935.4|10934.1|10933.4|273
1620991500000|2021-05-14 11:25:00|10936|10935.3|10937.6|10936.6|10939.3|10938.6|10936|10935.3|303
1620991800000|2021-05-14 11:30:00|10937.7|10936.7|10937.3|10936.6|10937.7|10936.9|10936.4|10935.6|232
1620992100000|2021-05-14 11:35:00|10937.2|10936.5|10931.2|10930.5|10937.6|10936.9|10930.9|10930.2|400
1620992400000|2021-05-14 11:40:00|10931.1|10930.4|10929.6|10928.9|10932|10931.1|10929.3|10928.5|276
1620992700000|2021-05-14 11:45:00|10929.5|10928.8|10929.1|10928.4|10930.9|10930.1|10928|10927.2|321
1620993000000|2021-05-14 11:50:00|10929|10928.3|10931.9|10931.2|10932.1|10931.3|10928.4|10927.5|322
1620993300000|2021-05-14 11:55:00|10932.1|10931.4|10932.5|10931.8|10933.3|10932.6|10929.5|10928.8|360
1620993600000|2021-05-14 12:00:00|10932.6|10931.9|10932.6|10931.9|10934|10933.2|10931.4|10930.7|377
1620993900000|2021-05-14 12:05:00|10932.7|10931.7|10931.6|10930.9|10934.2|10933.5|10931.6|10930.9|242
1620994200000|2021-05-14 12:10:00|10931.7|10931|10929.7|10929|10932.3|10931.6|10928.2|10927.5|358
1620994500000|2021-05-14 12:15:00|10929.6|10928.9|10930|10929.3|10930.2|10929.4|10927.5|10926.8|324
1620994800000|2021-05-14 12:20:00|10929.9|10929.2|10928.7|10928|10932.3|10931.6|10926|10925.3|419
1620995100000|2021-05-14 12:25:00|10928.8|10928.1|10928.7|10925.5|10932.9|10930|10927.8|10925.3|440
1620995400000|2021-05-14 12:30:00|10928.9|10925.6|10931.4|10930.4|10936.3|10935.3|10919.2|10918.2|1198
1620995700000|2021-05-14 12:35:00|10931.5|10930.5|10934.2|10933.5|10939.6|10938.7|10930.3|10929.3|1041
1620996000000|2021-05-14 12:40:00|10934|10933.2|10938.8|10938.1|10939.6|10938.9|10933.2|10932.2|812
1620996300000|2021-05-14 12:45:00|10939.1|10938.4|10936.4|10935.7|10942.2|10941.5|10936|10935.3|802
1620996600000|2021-05-14 12:50:00|10936.5|10935.8|10936.5|10935.8|10938|10937.3|10935.5|10934.8|566
1620996900000|2021-05-14 12:55:00|10936.4|10935.7|10933.1|10932.4|10936.6|10935.9|10931.2|10930.5|453
1620997200000|2021-05-14 13:00:00|10933|10932.3|10937.5|10936.8|10938.8|10938.1|10932.5|10931.7|566
1620997500000|2021-05-14 13:05:00|10937.4|10936.7|10936|10935.3|10940.7|10940|10934.7|10934|464
1620997800000|2021-05-14 13:10:00|10936.1|10935.4|10936.9|10933.4|10938.7|10937.9|10933.8|10933|459
1620998100000|2021-05-14 13:15:00|10936.3|10933.9|10931.3|10930.6|10936.3|10934.3|10930.8|10930.1|526
1620998400000|2021-05-14 13:20:00|10931.1|10930.4|10930.8|10930.1|10932.4|10931.7|10929.2|10928.5|476
1620998700000|2021-05-14 13:25:00|10930.9|10930.2|10936.3|10935.6|10937|10936.3|10930.7|10929.9|413
1620999000000|2021-05-14 13:30:00|10936.2|10935.5|10931.5|10930.8|10937.5|10936.8|10930.3|10929.6|451
1620999300000|2021-05-14 13:35:00|10931.3|10930.6|10929.4|10928.7|10931.8|10931.1|10928.2|10927.4|348
1620999600000|2021-05-14 13:40:00|10929.5|10928.8|10928.3|10927.3|10929.5|10928.8|10926.4|10925.7|363
1620999900000|2021-05-14 13:45:00|10928.1|10927.4|10928.7|10928|10932.6|10931.7|10928.1|10927.4|315
1621000200000|2021-05-14 13:50:00|10928.9|10928.2|10929.1|10928.4|10933.8|10933.1|10928.7|10928|412
1621000500000|2021-05-14 13:55:00|10929.2|10928.5|10928.8|10927.8|10930.3|10929.4|10927.5|10926.5|359
1621000800000|2021-05-14 14:00:00|10929|10928|10934.3|10933.6|10935.1|10934.1|10929|10928|619
1621001100000|2021-05-14 14:05:00|10934.5|10933.5|10936.2|10935.2|10938.7|10938|10934.4|10933.4|596
1621001400000|2021-05-14 14:10:00|10936.3|10935.3|10932.1|10931.4|10938|10937.3|10932.1|10931.4|479
1621001700000|2021-05-14 14:15:00|10932.2|10931.5|10932.1|10931.4|10932.7|10931.9|10929.6|10928.9|489
1621002000000|2021-05-14 14:20:00|10932.2|10931.5|10936.7|10935.7|10936.8|10936|10932.1|10931.4|390
1621002300000|2021-05-14 14:25:00|10936.8|10935.8|10940.3|10939.6|10942.2|10941.5|10935.8|10935|553
1621002600000|2021-05-14 14:30:00|10940.2|10939.5|10939.6|10938.9|10940.7|10939.9|10937.8|10937.1|485
1621002900000|2021-05-14 14:35:00|10939.7|10939|10943.9|10943.2|10945.1|10944.4|10939|10938.2|417
1621003200000|2021-05-14 14:40:00|10944|10943.3|10945.1|10944.4|10945.3|10944.6|10942.6|10941.7|400
1621003500000|2021-05-14 14:45:00|10945.2|10944.2|10942.7|10942|10945.4|10944.7|10942.4|10941.7|388
1621003800000|2021-05-14 14:50:00|10942.6|10941.9|10942|10941.3|10944.7|10944|10940.8|10940.1|428
1621004100000|2021-05-14 14:55:00|10942.1|10941.4|10942.7|10942|10944.6|10943.9|10940.4|10939.7|445
1621004400000|2021-05-14 15:00:00|10942.8|10942.1|10943.1|10942.4|10945.3|10944.6|10942.6|10941.9|406
1621004700000|2021-05-14 15:05:00|10943.3|10942.6|10941.3|10940.6|10943.8|10943.1|10941.2|10940.5|230
1621005000000|2021-05-14 15:10:00|10941.4|10940.7|10941.8|10941.1|10942.5|10941.8|10940.6|10939.9|235
1621005300000|2021-05-14 15:15:00|10941.7|10941|10943.7|10943|10944.9|10944.2|10941.6|10940.7|261
1621005600000|2021-05-14 15:20:00|10943.8|10943.1|10940.9|10940.2|10943.8|10943.1|10940.1|10939.4|161
1621005900000|2021-05-14 15:25:00|10941|10940.3|10940.3|10939.6|10941.6|10940.9|10938.6|10937.9|282
1621006200000|2021-05-14 15:30:00|10940.2|10939.5|10940.6|10939.9|10941.9|10941.2|10939.9|10939.2|321
1621006500000|2021-05-14 15:35:00|10940.7|10940|10940.9|10940.2|10941.7|10941|10940.2|10939.5|197
1621006800000|2021-05-14 15:40:00|10940.8|10940.1|10938.7|10938|10941|10940.3|10938|10937.3|199
1621007100000|2021-05-14 15:45:00|10938.6|10937.9|10936.7|10936|10938.7|10938|10936.7|10936|279
1621007400000|2021-05-14 15:50:00|10936.8|10936.1|10935.3|10934.6|10936.9|10936.2|10935.2|10934.5|238
1621007700000|2021-05-14 15:55:00|10935.2|10934.5|10937.8|10937.1|10937.8|10937.1|10935|10934.2|188
1621008000000|2021-05-14 16:00:00|10937.7|10937|10936.2|10935.5|10937.9|10937.1|10935.9|10935.2|227
1621008300000|2021-05-14 16:05:00|10936.1|10935.4|10937.1|10936.4|10937.7|10937|10935.7|10935|166
1621008600000|2021-05-14 16:10:00|10937.2|10936.5|10937.1|10936.4|10937.8|10937.1|10936.5|10935.8|221
1621008900000|2021-05-14 16:15:00|10937.3|10936.6|10938|10937.3|10939|10938.3|10937.2|10936.5|239
1621009200000|2021-05-14 16:20:00|10937.9|10937.2|10937.9|10937.2|10938.5|10937.8|10937.5|10936.8|185
1621009500000|2021-05-14 16:25:00|10937.8|10937.1|10937.4|10936.7|10938|10937.3|10937.1|10936.3|207
1621009800000|2021-05-14 16:30:00|10937.3|10936.6|10937.5|10936.8|10938.5|10937.7|10937.1|10936.3|143
1621010100000|2021-05-14 16:35:00|10937.3|10936.6|10942.4|10941.7|10943|10942.3|10937.2|10936.5|234
1621010400000|2021-05-14 16:40:00|10942.2|10941.5|10942.1|10941.4|10942.9|10942.2|10940.8|10940|174
1621010700000|2021-05-14 16:45:00|10942.2|10941.5|10942|10941.3|10942.4|10941.5|10941.3|10940.6|106
1621011000000|2021-05-14 16:50:00|10941.9|10941.2|10941.5|10940.8|10942|10941.3|10941.1|10940.4|150
1621011300000|2021-05-14 16:55:00|10941.4|10940.7|10941.2|10940.5|10942.3|10941.4|10940.8|10940.1|177
1621011600000|2021-05-14 17:00:00|10941.4|10940.7|10942|10941.3|10942.4|10941.7|10941.4|10940.7|132
1621011900000|2021-05-14 17:05:00|10942.1|10941.4|10943.3|10942.6|10943.9|10943.2|10942|10941.3|187
1621012200000|2021-05-14 17:10:00|10943.2|10942.5|10943.5|10942.8|10944|10943.3|10942.7|10942|187
1621012500000|2021-05-14 17:15:00|10943.4|10942.7|10943.9|10943.2|10944.6|10943.8|10943.1|10942.4|199
1621012800000|2021-05-14 17:20:00|10944|10943.3|10943.8|10943.1|10944.6|10943.9|10943.5|10942.7|181
1621013100000|2021-05-14 17:25:00|10943.9|10943.2|10942.8|10942.1|10943.9|10943.2|10941.9|10941.1|154
1621013400000|2021-05-14 17:30:00|10942.9|10942.2|10942.6|10941.9|10943.1|10942.2|10941.8|10941.1|154
1621013700000|2021-05-14 17:35:00|10942.7|10942|10943.3|10942.6|10944|10943.3|10942.5|10941.8|105
1621014000000|2021-05-14 17:40:00|10943.4|10942.7|10944.2|10943.5|10944.4|10943.7|10943.3|10942.6|104
1621014300000|2021-05-14 17:45:00|10944.1|10943.4|10942.6|10941.9|10944.6|10943.8|10942.6|10941.9|134
1621014600000|2021-05-14 17:50:00|10942.5|10941.8|10942.6|10941.9|10943|10942.3|10942.3|10941.6|140
1621014900000|2021-05-14 17:55:00|10942.9|10942.2|10943.2|10942.5|10943.9|10943.2|10942.9|10942.1|146
1621015200000|2021-05-14 18:00:00|10943.3|10942.6|10941.6|10940.6|10943.4|10942.7|10941.5|10940.6|204
1621015500000|2021-05-14 18:05:00|10941.7|10940.7|10941.9|10941.2|10942.4|10941.6|10941.3|10940.6|156
1621015800000|2021-05-14 18:10:00|10942|10941.3|10940.9|10940.2|10942|10941.3|10940.1|10939.4|158
1621016100000|2021-05-14 18:15:00|10941|10940.3|10941.4|10940.7|10942.2|10941.5|10941|10940.3|190
1621016400000|2021-05-14 18:20:00|10941.3|10940.6|10940.6|10939.9|10941.4|10940.7|10940.3|10939.6|121
1621016700000|2021-05-14 18:25:00|10940.5|10939.8|10940.3|10939.6|10941|10940.3|10940.2|10939.5|97
1621017000000|2021-05-14 18:30:00|10940.4|10939.7|10941.1|10940.4|10941.4|10940.5|10940.1|10939.4|72
1621017300000|2021-05-14 18:35:00|10941|10940.3|10940.6|10939.9|10941.4|10940.6|10940.4|10939.7|103
1621017600000|2021-05-14 18:40:00|10940.4|10939.7|10937.7|10937|10940.7|10940|10937.7|10937|127
1621017900000|2021-05-14 18:45:00|10937.8|10937.1|10937.3|10936.6|10938.1|10937.4|10936.2|10935.5|117
1621018200000|2021-05-14 18:50:00|10937.2|10936.5|10937.9|10937.2|10938.5|10937.8|10937|10936.3|170
1621018500000|2021-05-14 18:55:00|10937.7|10937|10935.3|10934.6|10937.9|10937.2|10934.9|10934.2|220
1621018800000|2021-05-14 19:00:00|10935.2|10934.5|10936.2|10935.5|10936.3|10935.6|10935.2|10934.5|161
1621019100000|2021-05-14 19:05:00|10936.1|10935.4|10935.6|10934.9|10937|10936.3|10935.6|10934.8|161
1621019400000|2021-05-14 19:10:00|10935.7|10935|10936.2|10935.5|10938|10937.1|10935.5|10934.7|205
1621019700000|2021-05-14 19:15:00|10936.1|10935.4|10936.4|10935.7|10937.4|10936.4|10935.6|10934.8|214
1621020000000|2021-05-14 19:20:00|10936.6|10935.9|10935.6|10934.6|10936.6|10935.9|10935.1|10934.3|140
1621020300000|2021-05-14 19:25:00|10935.5|10934.8|10936.1|10935.1|10937.5|10936.8|10935.4|10934.5|208
1621020600000|2021-05-14 19:30:00|10936|10935.3|10937.4|10936.7|10937.9|10937|10936|10935.1|348
1621020900000|2021-05-14 19:35:00|10937.5|10936.8|10936.8|10936.1|10937.8|10936.8|10936|10935.3|159
1621021200000|2021-05-14 19:40:00|10936.7|10936|10937.3|10936.6|10938.4|10937.6|10936.1|10935.2|214
1621021500000|2021-05-14 19:45:00|10937.2|10936.5|10937.4|10936.4|10937.8|10936.9|10937|10936.1|158
1621021800000|2021-05-14 19:50:00|10937.5|10936.5|10935.7|10934.7|10937.5|10936.7|10935.5|10934.7|155
1621022100000|2021-05-14 19:55:00|10935.5|10934.8|10934.4|10933.7|10935.7|10935|10934.2|10933.4|348
1621022400000|2021-05-14 20:00:00|10934.3|10933.6|10934.9|10934.2|10935.7|10934.7|10934.3|10933.6|311
1621022700000|2021-05-14 20:05:00|10934.8|10934.1|10935.5|10934.8|10935.7|10934.9|10934.8|10934.1|132
1621023000000|2021-05-14 20:10:00|10935.4|10934.7|10935.7|10934.7|10936.1|10935.3|10935.4|10934.6|151
1621023300000|2021-05-14 20:15:00|10935.8|10934.8|10936.8|10935.8|10936.8|10935.9|10935.4|10934.6|86
1621023600000|2021-05-14 20:20:00|10936.7|10935.7|10936.9|10936.2|10937|10936.2|10935.6|10934.9|122
1621023900000|2021-05-14 20:25:00|10936.8|10936.1|10936.1|10935.1|10936.9|10936.1|10935.7|10934.9|107
1621024200000|2021-05-14 20:30:00|10936.2|10935.2|10937.1|10936.1|10937.2|10936.2|10935.7|10934.9|123
1621024500000|2021-05-14 20:35:00|10937.2|10936.2|10937.7|10936.7|10938.3|10937.3|10937|10936|127
1621024800000|2021-05-14 20:40:00|10937.6|10936.6|10938.1|10937.1|10938.2|10937.2|10937|10936|222
1621025100000|2021-05-14 20:45:00|10938.2|10937.2|10937.6|10936.6|10938.6|10937.6|10937.2|10936.2|254
1621025400000|2021-05-14 20:50:00|10937.7|10936.7|10937.5|10936.5|10938.9|10937.9|10936.9|10935.9|239
1621025700000|2021-05-14 20:55:00|10937.4|10936.4|10935|10934|10938.4|10936.4|10934.7|10931.3|170
1621195200000|2021-05-16 20:00:00|10932.9|10926.9|10936.3|10924.3|10936.5|10927.4|10932.8|10924|13
1621195500000|2021-05-16 20:05:00|10936.5|10924.5|10936|10924|10936.5|10924.5|10935.8|10923.8|8
1621195800000|2021-05-16 20:10:00|10935.5|10923.5|10936|10924|10936|10924|10935.5|10923.5|7
1621196100000|2021-05-16 20:15:00|10935.5|10923.5|10935.8|10923.8|10936|10924|10935.5|10923.5|11
1621196400000|2021-05-16 20:20:00|10935.6|10923.6|10936|10924|10936|10924|10935.5|10923.5|11
1621196700000|2021-05-16 20:25:00|10935.5|10923.5|10931.8|10919.8|10936|10924|10931.8|10919.8|8
1621197000000|2021-05-16 20:30:00|10936|10924|10935.8|10923.8|10936|10924|10935.8|10923.8|2
1621197300000|2021-05-16 20:35:00|10935.7|10923.7|10936|10924|10936|10924|10935.5|10923.5|13
1621197600000|2021-05-16 20:40:00|10935.5|10923.5|10936|10924|10936|10924|10935.5|10923.5|8
1621197900000|2021-05-16 20:45:00|10935.5|10923.5|10935.5|10923.5|10936|10924|10935.5|10923.5|3
1621198200000|2021-05-16 20:50:00|10936|10924|10936|10924|10936.4|10924.4|10932.6|10920.6|31
1621198500000|2021-05-16 20:55:00|10936.5|10924.5|10936|10924|10937.1|10925.2|10935.8|10923.8|44
1621198800000|2021-05-16 21:00:00|10936.3|10924.3|10938.7|10926.7|10939.5|10928.7|10932.5|10920.5|80
1621199100000|2021-05-16 21:05:00|10939.1|10927.1|10932.7|10920.7|10939.4|10927.4|10927.3|10915.3|71
1621199400000|2021-05-16 21:10:00|10931.3|10919.3|10935.4|10923.4|10939.7|10929.4|10928.2|10916.2|99
1621199700000|2021-05-16 21:15:00|10935.1|10923.1|10933.6|10921.6|10937.6|10925.6|10927.9|10915.9|45
1621200000000|2021-05-16 21:20:00|10933.7|10921.7|10935.1|10923.1|10935.1|10923.1|10927.9|10915.9|10
1621200300000|2021-05-16 21:25:00|10927.9|10915.9|10932.8|10920.8|10935.7|10923.7|10927.9|10915.9|54
1621200600000|2021-05-16 21:30:00|10932.6|10920.6|10935.1|10923.1|10938|10926|10927.2|10915.2|131
1621200900000|2021-05-16 21:35:00|10935|10923|10934|10922|10936|10924|10927|10915|134
1621201200000|2021-05-16 21:40:00|10932.4|10920.4|10930.4|10924.4|10934.6|10926|10926.6|10916.7|121
1621201500000|2021-05-16 21:45:00|10930.3|10924.3|10931.3|10925.3|10935.7|10929.7|10926.8|10920.8|232
1621201800000|2021-05-16 21:50:00|10932.2|10926.2|10930.6|10924.6|10933.2|10927.2|10927.4|10921.4|257
1621202100000|2021-05-16 21:55:00|10930.3|10924.3|10929.9|10923.9|10932.2|10926.2|10929.3|10923.3|159
1621202400000|2021-05-16 22:00:00|10930.1|10924.1|10935|10933.4|10936.4|10934.2|10929.7|10923.7|697
1621202700000|2021-05-16 22:05:00|10934.9|10933.3|10935.5|10934.5|10937.5|10936|10934.3|10932.7|441
1621203000000|2021-05-16 22:10:00|10936.1|10934.1|10936.5|10934.9|10937|10935.2|10934.7|10932.9|319
1621203300000|2021-05-16 22:15:00|10936.6|10934.8|10935.2|10934.2|10936.7|10935.2|10935|10933.7|319
1621203600000|2021-05-16 22:20:00|10935.1|10934.1|10937.7|10936.7|10937.8|10936.8|10935.1|10934.1|247
1621203900000|2021-05-16 22:25:00|10937.8|10936.8|10936.8|10935.8|10938.4|10937.4|10936.7|10935.7|147
1621204200000|2021-05-16 22:30:00|10936.9|10935.9|10938.4|10937.4|10939.1|10937.8|10936.3|10935.3|171
1621204500000|2021-05-16 22:35:00|10938.3|10937.3|10939.9|10938.9|10940.8|10939.8|10938.2|10937.2|207
1621204800000|2021-05-16 22:40:00|10940|10939|10939.4|10938.4|10940.4|10939.1|10938.9|10937.9|114
1621205100000|2021-05-16 22:45:00|10939.3|10938.3|10938.9|10937.9|10940.1|10938.7|10938.5|10937.5|101
1621205400000|2021-05-16 22:50:00|10939.3|10938.3|10939.7|10938.7|10940|10939|10938.5|10937.5|101
1621205700000|2021-05-16 22:55:00|10939.8|10938.8|10941.2|10940.2|10941.4|10940.4|10939.6|10938.6|165
1621206000000|2021-05-16 23:00:00|10941.1|10940.1|10941.1|10940.1|10941.2|10940.2|10938.8|10937.8|244
1621206300000|2021-05-16 23:05:00|10941|10940|10940.1|10939.1|10941|10940.3|10939.7|10938.9|147
1621206600000|2021-05-16 23:10:00|10940|10939.3|10939.3|10938.3|10940.8|10939.9|10939.1|10938.2|94
1621206900000|2021-05-16 23:15:00|10939.4|10938.4|10939.1|10938.4|10939.8|10938.8|10939.1|10938.1|74
1621207200000|2021-05-16 23:20:00|10939.2|10938.2|10939.5|10938.5|10939.7|10938.9|10938.8|10938.1|191
1621207500000|2021-05-16 23:25:00|10939.3|10938.3|10938.4|10937.7|10939.8|10938.8|10937.9|10937.1|107
1621207800000|2021-05-16 23:30:00|10938.5|10937.5|10938.8|10937.8|10938.8|10938|10937.9|10937|89
1621208100000|2021-05-16 23:35:00|10938.7|10937.7|10939.5|10938.8|10939.7|10938.9|10938.4|10937.6|109
1621208400000|2021-05-16 23:40:00|10939.6|10938.6|10938.8|10938.1|10939.6|10938.8|10937.9|10937|171
1621208700000|2021-05-16 23:45:00|10938.9|10938.2|10938|10937|10939.4|10938.6|10937.1|10936.2|194
1621209000000|2021-05-16 23:50:00|10938.2|10937.2|10939|10938.3|10939.3|10938.4|10937.8|10937.1|187
1621209300000|2021-05-16 23:55:00|10938.9|10938.2|10942.5|10941.5|10942.8|10941.9|10938.9|10938.1|173
1621209600000|2021-05-17 00:00:00|10942.3|10941.6|10943.1|10942.4|10944|10943.2|10940.8|10940.1|404
1621209900000|2021-05-17 00:05:00|10943|10942.3|10946.3|10945.6|10947.1|10946.3|10941.9|10941|399
1621210200000|2021-05-17 00:10:00|10946.6|10945.9|10948.6|10947.9|10949.8|10949|10946.4|10945.6|454
1621210500000|2021-05-17 00:15:00|10948.5|10947.8|10948.1|10947.1|10950.7|10949.9|10947.4|10946.7|426
1621210800000|2021-05-17 00:20:00|10947.9|10947.2|10947.8|10947.1|10948.8|10948|10946.9|10946.2|241
1621211100000|2021-05-17 00:25:00|10947.7|10947|10947.5|10946.5|10949.5|10948.8|10946.6|10945.8|269
1621211400000|2021-05-17 00:30:00|10947.4|10946.4|10948.3|10947.6|10949.5|10948.8|10946.6|10945.7|298
1621211700000|2021-05-17 00:35:00|10948.2|10947.5|10945.6|10944.9|10948.2|10947.5|10945.4|10944.6|224
1621212000000|2021-05-17 00:40:00|10945.5|10944.8|10946.1|10945.4|10947.1|10946.4|10944.5|10943.8|271
1621212300000|2021-05-17 00:45:00|10946|10945.3|10946|10945.3|10948.5|10947.7|10945.3|10944.4|296
1621212600000|2021-05-17 00:50:00|10946.2|10945.2|10944.4|10943.4|10949.4|10948.6|10941.9|10940.9|542
1621212900000|2021-05-17 00:55:00|10944.5|10943.5|10943.6|10942.9|10944.9|10944.2|10941.5|10940.8|405
1621213200000|2021-05-17 01:00:00|10943.7|10943|10941.3|10940.6|10944.9|10944.2|10940.6|10939.9|361
1621213500000|2021-05-17 01:05:00|10941.2|10940.5|10942.4|10941.4|10942.8|10942.1|10941.1|10940.3|303
1621213800000|2021-05-17 01:10:00|10942.5|10941.5|10942.7|10941.7|10944.5|10943.8|10941.9|10941.2|380
1621214100000|2021-05-17 01:15:00|10942.8|10941.8|10938.9|10938.2|10943|10942.3|10938.7|10938|385
1621214400000|2021-05-17 01:20:00|10938.8|10938.1|10937|10936.3|10938.8|10938.1|10935.1|10934.4|460
1621214700000|2021-05-17 01:25:00|10937.1|10936.4|10935.1|10934.4|10937.2|10936.5|10933.7|10933|474
1621215000000|2021-05-17 01:30:00|10935|10934.1|10934.3|10933.6|10935|10934.2|10932.6|10931.9|439
1621215300000|2021-05-17 01:35:00|10934.2|10933.5|10936.2|10935.5|10937|10936.3|10934.1|10933.4|268
1621215600000|2021-05-17 01:40:00|10936.1|10935.4|10937.1|10936.4|10937.4|10936.6|10935.9|10935.2|231
1621215900000|2021-05-17 01:45:00|10937.2|10936.5|10934.2|10933.5|10937.3|10936.5|10933.6|10932.8|312
1621216200000|2021-05-17 01:50:00|10934.3|10933.6|10935.6|10934.9|10935.6|10934.9|10933.9|10933.1|347
1621216500000|2021-05-17 01:55:00|10935.5|10934.8|10934.9|10933.9|10935.6|10934.9|10933|10932.1|237
1621216800000|2021-05-17 02:00:00|10934.8|10933.8|10934.9|10934.2|10935.1|10934.3|10932.3|10931.5|389
1621217100000|2021-05-17 02:05:00|10934.8|10934.1|10935.4|10934.7|10935.7|10935|10934.2|10933.5|210
1621217400000|2021-05-17 02:10:00|10935.6|10934.6|10937.3|10936.6|10938.1|10937.4|10935.4|10934.6|388
1621217700000|2021-05-17 02:15:00|10937.2|10936.5|10936.5|10935.8|10938|10937.3|10936.4|10935.7|230
1621218000000|2021-05-17 02:20:00|10936.6|10935.9|10935.6|10934.9|10936.6|10935.9|10935.1|10934.4|148
1621218300000|2021-05-17 02:25:00|10935.5|10934.8|10937.8|10937.1|10938|10937.3|10935.4|10934.7|192
1621218600000|2021-05-17 02:30:00|10937.9|10937.2|10936.9|10936.2|10938.2|10937.5|10936.6|10935.9|180
1621218900000|2021-05-17 02:35:00|10937|10936.3|10937.1|10936.4|10937.3|10936.6|10936.4|10935.5|206
1621219200000|2021-05-17 02:40:00|10937.2|10936.5|10937.2|10936.5|10938.2|10937.5|10937.2|10936.5|139
1621219500000|2021-05-17 02:45:00|10937.3|10936.6|10936.4|10935.7|10937.4|10936.6|10935.7|10935|147
1621219800000|2021-05-17 02:50:00|10936.5|10935.8|10934|10933.3|10937.2|10936.5|10933.9|10933.2|138
1621220100000|2021-05-17 02:55:00|10933.9|10933.2|10934.1|10933.4|10935.7|10935|10933.4|10932.7|157
1621220400000|2021-05-17 03:00:00|10934.2|10933.5|10933.4|10932.7|10934.5|10933.8|10933.3|10932.6|162
1621220700000|2021-05-17 03:05:00|10933.5|10932.8|10928.6|10927.9|10933.7|10933|10927.2|10926.5|382
1621221000000|2021-05-17 03:10:00|10928.7|10928|10929|10928.3|10929.7|10929|10927.1|10926.3|470
1621221300000|2021-05-17 03:15:00|10928.9|10928.2|10930.6|10929.9|10930.9|10930|10928.2|10927.4|380
1621221600000|2021-05-17 03:20:00|10930.7|10930|10930.7|10929.7|10931.3|10930.6|10929.7|10929|377
1621221900000|2021-05-17 03:25:00|10930.6|10929.9|10931.1|10930.4|10931.7|10931|10929.7|10929|294
1621222200000|2021-05-17 03:30:00|10931.2|10930.5|10932.9|10932.2|10932.9|10932.2|10930|10929.3|199
1621222500000|2021-05-17 03:35:00|10933|10932|10933.7|10933|10934.1|10933.4|10932.8|10932|200
1621222800000|2021-05-17 03:40:00|10933.6|10932.9|10934.4|10933.7|10934.9|10934.1|10933.4|10932.6|153
1621223100000|2021-05-17 03:45:00|10934.3|10933.6|10935.4|10934.7|10935.6|10934.9|10934.3|10933.6|113
1621223400000|2021-05-17 03:50:00|10935.3|10934.6|10935.2|10934.5|10935.5|10934.8|10934.8|10934.1|103
1621223700000|2021-05-17 03:55:00|10935.1|10934.4|10934.7|10934|10935.6|10934.9|10933.5|10932.8|160
1621224000000|2021-05-17 04:00:00|10934.8|10934.1|10934.4|10933.7|10934.8|10934.1|10933.4|10932.7|223
1621224300000|2021-05-17 04:05:00|10934.5|10933.8|10935.2|10934.5|10935.5|10934.8|10934.2|10933.5|136
1621224600000|2021-05-17 04:10:00|10935.1|10934.4|10938|10937.3|10938.9|10938.1|10934.5|10933.8|263
1621224900000|2021-05-17 04:15:00|10938.1|10937.4|10938.4|10937.7|10940|10939.1|10938|10937.3|200
1621225200000|2021-05-17 04:20:00|10938.5|10937.8|10938.3|10937.6|10938.9|10938.1|10938.1|10937.4|94
1621225500000|2021-05-17 04:25:00|10938.2|10937.5|10938.2|10937.5|10938.7|10938|10937|10936.3|196
1621225800000|2021-05-17 04:30:00|10938.1|10937.4|10937.6|10936.9|10938.8|10938.1|10936.6|10935.9|178
1621226100000|2021-05-17 04:35:00|10937.7|10937|10937.8|10936.8|10938.6|10937.9|10937.4|10936.7|189
1621226400000|2021-05-17 04:40:00|10937.6|10936.9|10937|10936.3|10938.6|10937.9|10937|10936.2|185
1621226700000|2021-05-17 04:45:00|10937.1|10936.4|10936.5|10935.5|10938|10937.3|10936.1|10935.2|166
1621227000000|2021-05-17 04:50:00|10936.6|10935.6|10938.3|10937.6|10939|10938.3|10936.2|10935.5|214
1621227300000|2021-05-17 04:55:00|10938.2|10937.5|10939.4|10938.7|10940.6|10939.8|10938|10937.2|179
1621227600000|2021-05-17 05:00:00|10939.6|10938.9|10939.4|10938.7|10940|10939.1|10938.7|10938|179
1621227900000|2021-05-17 05:05:00|10939.5|10938.8|10938.8|10938.1|10939.5|10938.8|10938.1|10937.4|158
1621228200000|2021-05-17 05:10:00|10938.9|10938.2|10940|10939.3|10940.1|10939.4|10938|10937.3|101
1621228500000|2021-05-17 05:15:00|10939.9|10939.2|10938.4|10937.7|10940|10939.3|10937.8|10937.1|211
1621228800000|2021-05-17 05:20:00|10938.6|10937.6|10938.1|10937.4|10940|10939.2|10938|10937.3|128
1621229100000|2021-05-17 05:25:00|10938|10937.3|10936.4|10935.7|10938.1|10937.4|10935.4|10934.7|166
1621229400000|2021-05-17 05:30:00|10936.5|10935.8|10937.5|10936.8|10937.6|10936.9|10936.3|10935.6|148
1621229700000|2021-05-17 05:35:00|10937.4|10936.7|10933.5|10932.8|10937.6|10936.9|10933.4|10932.6|189
1621230000000|2021-05-17 05:40:00|10933.6|10932.9|10933.1|10932.4|10933.7|10933|10932.1|10931.4|215
1621230300000|2021-05-17 05:45:00|10933|10932.3|10933.6|10932.9|10933.7|10933|10931.5|10930.8|196
1621230600000|2021-05-17 05:50:00|10933.5|10932.8|10933.1|10932.4|10934|10933.3|10932.6|10931.9|167
1621230900000|2021-05-17 05:55:00|10933|10932.3|10934.1|10933.4|10934.6|10933.9|10932|10931.3|199
1621231200000|2021-05-17 06:00:00|10934|10933.3|10929.9|10929.2|10934.2|10933.5|10929.8|10929|350
1621231500000|2021-05-17 06:05:00|10929.8|10929.1|10929.3|10928.6|10930.6|10929.9|10928|10927.3|296
1621231800000|2021-05-17 06:10:00|10929.4|10928.7|10926.1|10925.4|10929.7|10929|10925.4|10924.6|246
1621232100000|2021-05-17 06:15:00|10926.3|10925.6|10923.8|10923.1|10926.6|10925.9|10922.4|10921.6|430
1621232400000|2021-05-17 06:20:00|10923.7|10923|10923.8|10923.1|10924.7|10924|10922.2|10921.5|334
1621232700000|2021-05-17 06:25:00|10923.7|10923|10924.1|10923.4|10924.8|10924.1|10922.3|10921.6|354
1621233000000|2021-05-17 06:30:00|10924|10923.3|10920|10919.3|10924.5|10923.8|10919.2|10918.5|452
1621233300000|2021-05-17 06:35:00|10920.1|10919.4|10919.2|10918.5|10921.5|10920.8|10917.4|10916.7|351
1621233600000|2021-05-17 06:40:00|10919.3|10918.6|10922.4|10921.7|10923|10922.3|10918.4|10917.7|263
1621233900000|2021-05-17 06:45:00|10922.5|10921.8|10920.5|10919.8|10922.7|10921.9|10920.2|10919.5|194
1621234200000|2021-05-17 06:50:00|10920.6|10919.9|10921.7|10921|10923|10922.3|10920.4|10919.7|201
1621234500000|2021-05-17 06:55:00|10921.8|10921.1|10920.3|10919.6|10921.8|10921.1|10918.7|10918|269
1621234800000|2021-05-17 07:00:00|10920.4|10919.7|10917.5|10916.8|10921|10920.3|10916.1|10915.4|361
1621235100000|2021-05-17 07:05:00|10917.4|10916.7|10917|10916|10918.6|10917.9|10914.9|10914.2|358
1621235400000|2021-05-17 07:10:00|10916.9|10916.2|10918.7|10918|10920.6|10919.8|10916.7|10916|352
1621235700000|2021-05-17 07:15:00|10918.8|10918.1|10920.4|10919.7|10921.2|10920.5|10917.9|10917.2|281
1621236000000|2021-05-17 07:20:00|10920.2|10919.5|10919.9|10919.2|10920.3|10919.6|10916.9|10916.2|442
1621236300000|2021-05-17 07:25:00|10919.8|10919.1|10923.6|10922.9|10923.6|10922.9|10919.3|10918.6|299
1621236600000|2021-05-17 07:30:00|10923.5|10922.8|10923.6|10922.9|10926|10925.3|10922.7|10922|397
1621236900000|2021-05-17 07:35:00|10923.7|10923|10924.4|10923.7|10924.6|10923.9|10923.1|10922.4|266
1621237200000|2021-05-17 07:40:00|10924.3|10923.6|10923.4|10922.7|10924.9|10924.2|10922.7|10921.9|318
1621237500000|2021-05-17 07:45:00|10923.3|10922.6|10921.5|10920.8|10924.9|10924|10921|10920.2|401
1621237800000|2021-05-17 07:50:00|10921.7|10921|10923.7|10923|10925.2|10924.4|10921.3|10920.6|326
1621238100000|2021-05-17 07:55:00|10923.8|10923.1|10925.4|10924.7|10926.5|10925.7|10922.6|10921.9|248
1621238400000|2021-05-17 08:00:00|10925.3|10924.6|10926.1|10925.4|10926.5|10925.8|10924|10923.3|324
1621238700000|2021-05-17 08:05:00|10926.2|10925.5|10924.5|10923.5|10927.1|10926.4|10924.2|10923.5|318
1621239000000|2021-05-17 08:10:00|10924.4|10923.4|10929.4|10928.7|10929.6|10928.9|10924.2|10923.4|352
1621239300000|2021-05-17 08:15:00|10929.3|10928.6|10929.8|10929.1|10930.6|10929.9|10928.4|10927.7|248
1621239600000|2021-05-17 08:20:00|10929.9|10929.2|10929.7|10929|10933.2|10932.5|10929.6|10928.9|288
1621239900000|2021-05-17 08:25:00|10929.6|10928.9|10929.8|10929.1|10931.7|10931|10929|10928.3|220
1621240200000|2021-05-17 08:30:00|10929.7|10929|10929.3|10928.6|10930.8|10930.1|10928.5|10927.8|291
1621240500000|2021-05-17 08:35:00|10929.5|10928.8|10927.9|10927.2|10930.4|10929.7|10927.7|10927|218
1621240800000|2021-05-17 08:40:00|10928|10927.3|10926.9|10926.2|10928.5|10927.8|10926.4|10925.7|261
1621241100000|2021-05-17 08:45:00|10926.8|10926.1|10926.3|10925.6|10927.6|10926.9|10925.9|10925.2|239
1621241400000|2021-05-17 08:50:00|10926.2|10925.5|10925.4|10924.7|10926.6|10925.7|10925|10924.2|261
1621241700000|2021-05-17 08:55:00|10925.3|10924.6|10921.2|10920.5|10925.5|10924.8|10919.8|10919.1|379
1621242000000|2021-05-17 09:00:00|10921.3|10920.6|10922.6|10921.9|10923.3|10922.5|10920.1|10919.4|260
1621242300000|2021-05-17 09:05:00|10922.7|10922|10924.6|10923.9|10925.1|10924.4|10922.2|10921.4|244
1621242600000|2021-05-17 09:10:00|10924.5|10923.8|10922.3|10921.6|10924.7|10923.9|10922.3|10921.6|233
1621242900000|2021-05-17 09:15:00|10922.2|10921.5|10923.9|10923.2|10924.6|10923.7|10922|10921.2|248
1621243200000|2021-05-17 09:20:00|10923.7|10923|10922.7|10922|10924|10923.3|10922.5|10921.8|133
1621243500000|2021-05-17 09:25:00|10922.8|10922.1|10922.8|10922.1|10924.2|10923.4|10922.7|10922|196
1621243800000|2021-05-17 09:30:00|10922.7|10922|10921.5|10920.8|10922.7|10922|10921.2|10920.5|222
1621244100000|2021-05-17 09:35:00|10921.4|10920.7|10920.4|10919.7|10922.7|10921.9|10919.2|10918.5|212
1621244400000|2021-05-17 09:40:00|10920.3|10919.6|10921.7|10921|10922.2|10921.5|10919.9|10919|217
1621244700000|2021-05-17 09:45:00|10921.6|10920.9|10920.2|10919.5|10922.3|10921.6|10917.1|10916.4|372
1621245000000|2021-05-17 09:50:00|10920.1|10919.4|10921.4|10920.7|10923.8|10922.9|10920|10919.3|315
1621245300000|2021-05-17 09:55:00|10921.1|10920.4|10920.4|10919.7|10922.2|10921.5|10920.1|10919.4|275
1621245600000|2021-05-17 10:00:00|10920.5|10919.8|10918.2|10917.5|10920.7|10920|10917.9|10917.1|216
1621245900000|2021-05-17 10:05:00|10918.1|10917.4|10912.2|10911.5|10918.5|10917.8|10910.6|10909.9|408
1621246200000|2021-05-17 10:10:00|10912.1|10911.4|10911|10910.3|10914.1|10913.4|10910.7|10910|326
1621246500000|2021-05-17 10:15:00|10911.1|10910.4|10914|10913.3|10914.3|10913.6|10911|10910.3|265
1621246800000|2021-05-17 10:20:00|10914.1|10913.4|10912.2|10911.5|10914.9|10914.1|10912|10911.3|215
1621247100000|2021-05-17 10:25:00|10912.3|10911.6|10908.8|10907.8|10912.3|10911.6|10907.8|10907.1|298
1621247400000|2021-05-17 10:30:00|10909.3|10908.1|10910.4|10909.4|10910.5|10909.6|10907.9|10907|261
1621247700000|2021-05-17 10:35:00|10910.3|10909.7|10913.1|10912.4|10913.3|10912.6|10910.1|10909.2|332
1621248000000|2021-05-17 10:40:00|10913|10912.3|10912.3|10911.6|10913.7|10913|10912|10911.3|200
1621248300000|2021-05-17 10:45:00|10912.4|10911.7|10913.4|10912.7|10913.8|10913|10912.1|10911.4|196
1621248600000|2021-05-17 10:50:00|10913.3|10912.6|10913.4|10912.7|10914|10913.3|10913.1|10912.3|222
1621248900000|2021-05-17 10:55:00|10913.3|10912.6|10913.6|10912.9|10914.4|10913.7|10912.4|10911.7|303
1621249200000|2021-05-17 11:00:00|10913.5|10912.8|10914.7|10914|10915.5|10914.8|10913|10912.3|253
1621249500000|2021-05-17 11:05:00|10914.6|10913.9|10913.3|10912.6|10914.6|10913.9|10913.3|10912.6|194
1621249800000|2021-05-17 11:10:00|10913.4|10912.7|10909.3|10908.6|10913.8|10913.1|10909.1|10908.4|282
1621250100000|2021-05-17 11:15:00|10909.2|10908.5|10910.4|10909.7|10912|10911.3|10909.2|10908.5|286
1621250400000|2021-05-17 11:20:00|10910.5|10909.8|10914.1|10913.4|10914.2|10913.5|10909.7|10909|285
1621250700000|2021-05-17 11:25:00|10914.2|10913.5|10915.8|10915.1|10916.4|10915.6|10914.1|10913.4|357
1621251000000|2021-05-17 11:30:00|10915.9|10915.2|10918.6|10917.9|10919.2|10918.3|10915.8|10915.1|280
1621251300000|2021-05-17 11:35:00|10918.8|10917.8|10916.9|10916.2|10919.1|10918.3|10916.8|10916|216
1621251600000|2021-05-17 11:40:00|10916.8|10916.1|10918.2|10917.5|10919|10918.3|10916.8|10915.9|294
1621251900000|2021-05-17 11:45:00|10918|10917.3|10918.4|10917.7|10918.5|10917.8|10916.1|10915.4|269
1621252200000|2021-05-17 11:50:00|10918.5|10917.8|10919.2|10918.5|10920.5|10919.8|10917.9|10917.2|353
1621252500000|2021-05-17 11:55:00|10919.1|10918.4|10920.9|10920.2|10921.4|10920.7|10919.1|10918.3|314
1621252800000|2021-05-17 12:00:00|10920.8|10920.1|10920.3|10919.6|10921.1|10920.4|10919.2|10918.2|305
1621253100000|2021-05-17 12:05:00|10920.2|10919.5|10918.3|10917.6|10920.5|10919.8|10917.6|10916.9|180
1621253400000|2021-05-17 12:10:00|10918.4|10917.7|10919.7|10919|10919.7|10919|10917.9|10917.1|210
1621253700000|2021-05-17 12:15:00|10919.6|10918.9|10919.6|10918.6|10921|10920.3|10919.1|10918.4|341
1621254000000|2021-05-17 12:20:00|10919.5|10918.8|10918.7|10918|10919.5|10918.8|10916|10915.3|354
1621254300000|2021-05-17 12:25:00|10918.8|10918.1|10926.9|10925.9|10929.5|10928.8|10918.7|10918|604
1621254600000|2021-05-17 12:30:00|10927.2|10926.2|10924|10923.3|10928.1|10927.1|10922.5|10921.7|435
1621254900000|2021-05-17 12:35:00|10924.1|10923.4|10922.7|10922|10924.9|10924.2|10920.9|10920.2|401
1621255200000|2021-05-17 12:40:00|10923.3|10922.6|10921.6|10920.9|10923.6|10922.8|10920.3|10919.6|322
1621255500000|2021-05-17 12:45:00|10921.8|10921.1|10923.8|10923.1|10924.3|10923.6|10920.2|10919.5|363
1621255800000|2021-05-17 12:50:00|10924|10923.3|10923.5|10922.8|10924.6|10923.9|10921.9|10921.2|394
1621256100000|2021-05-17 12:55:00|10923.4|10922.7|10926.9|10925.9|10927.1|10926.4|10923.1|10922.3|471
1621256400000|2021-05-17 13:00:00|10927|10926|10925.2|10924.5|10928.8|10927.9|10923.7|10923|521
1621256700000|2021-05-17 13:05:00|10925.3|10924.6|10921.8|10921.1|10925.8|10925.1|10921.8|10921.1|371
1621257000000|2021-05-17 13:10:00|10921.7|10921|10920.3|10919.6|10923.2|10922.5|10919.9|10919.2|320
1621257300000|2021-05-17 13:15:00|10920.4|10919.7|10917.3|10916.6|10920.8|10920|10916.9|10916.2|295
1621257600000|2021-05-17 13:20:00|10917.2|10916.5|10917.6|10916.6|10918.6|10917.9|10916.1|10915.4|292
1621257900000|2021-05-17 13:25:00|10917.5|10916.8|10918.3|10917.6|10918.3|10917.6|10916.8|10916.1|335
1621258200000|2021-05-17 13:30:00|10918.2|10917.5|10915.1|10914.4|10919.1|10918.4|10914.4|10913.5|623
1621258500000|2021-05-17 13:35:00|10915|10914.3|10917.1|10916.4|10919.1|10918.2|10914.7|10913.9|476
1621258800000|2021-05-17 13:40:00|10917.2|10916.5|10917.5|10916.5|10917.6|10916.7|10915.1|10914.4|391
1621259100000|2021-05-17 13:45:00|10917.4|10916.7|10917.5|10916.8|10918.2|10917.3|10915.6|10914.7|386
1621259400000|2021-05-17 13:50:00|10917.4|10916.7|10917.5|10916.5|10917.5|10916.8|10913.1|10912.4|437
1621259700000|2021-05-17 13:55:00|10917.3|10916.6|10918.2|10917.5|10918.3|10917.5|10915.7|10914.9|341
1621260000000|2021-05-17 14:00:00|10918.3|10917.2|10923.4|10922.7|10923.6|10922.8|10917.8|10917|434
1621260300000|2021-05-17 14:05:00|10923.5|10922.8|10924.7|10924|10925.4|10924.5|10921.6|10920.8|536
1621260600000|2021-05-17 14:10:00|10925|10924.3|10924.6|10923.9|10925.9|10925|10923|10922.1|448
1621260900000|2021-05-17 14:15:00|10924.5|10923.8|10922.8|10922.1|10925.2|10924.5|10921.3|10920.5|421
1621261200000|2021-05-17 14:20:00|10922.9|10922.2|10920.2|10919.5|10922.9|10922.2|10920|10919.3|403
1621261500000|2021-05-17 14:25:00|10920.1|10919.4|10918.7|10917.7|10920.8|10920.1|10917.1|10916.2|473
1621261800000|2021-05-17 14:30:00|10918.4|10917.4|10922.6|10921.6|10922.6|10921.8|10918|10917.1|503
1621262100000|2021-05-17 14:35:00|10922.7|10921.7|10921.3|10920.6|10923|10922.2|10919.2|10918.5|509
1621262400000|2021-05-17 14:40:00|10921.2|10920.5|10923|10922|10923.2|10922.3|10919.4|10918.5|434
1621262700000|2021-05-17 14:45:00|10922.9|10922.2|10923.3|10922.3|10924.5|10923.8|10921.5|10920.7|438
1621263000000|2021-05-17 14:50:00|10923.2|10922.2|10918.5|10917.8|10923.8|10922.9|10916.5|10915.8|630
1621263300000|2021-05-17 14:55:00|10918.4|10917.7|10919.3|10918.6|10921.3|10920.4|10918|10917.3|587
1621263600000|2021-05-17 15:00:00|10919.2|10918.5|10921.6|10920.9|10921.7|10920.9|10917.7|10916.9|443
1621263900000|2021-05-17 15:05:00|10921.5|10920.8|10920.8|10920.1|10922.1|10921.4|10919.9|10919|345
1621264200000|2021-05-17 15:10:00|10920.9|10920.2|10921|10920.3|10922.1|10921.4|10920.5|10919.8|242
1621264500000|2021-05-17 15:15:00|10920.9|10920.2|10918.6|10917.9|10921.2|10920.5|10917.9|10917.2|267
1621264800000|2021-05-17 15:20:00|10918.9|10918.2|10918.9|10918.2|10920|10919.3|10917.6|10916.8|284
1621265100000|2021-05-17 15:25:00|10918.8|10918.1|10919.9|10919.2|10920.4|10919.7|10918.8|10918.1|251
1621265400000|2021-05-17 15:30:00|10920|10919.3|10920.5|10919.8|10921.2|10920.5|10919.3|10918.6|263
1621265700000|2021-05-17 15:35:00|10920.4|10919.7|10920.3|10919.6|10920.7|10920|10919.2|10918.4|247
1621266000000|2021-05-17 15:40:00|10920.1|10919.4|10919.2|10918.5|10920.7|10920|10918.3|10917.6|229
1621266300000|2021-05-17 15:45:00|10919.3|10918.6|10918.7|10918|10920.4|10919.7|10918.5|10917.8|229
1621266600000|2021-05-17 15:50:00|10918.6|10917.9|10917.3|10916.6|10918.7|10918|10916.6|10915.9|204
1621266900000|2021-05-17 15:55:00|10917.4|10916.7|10917.8|10917.1|10918.4|10917.7|10916.8|10916.1|161
1621267200000|2021-05-17 16:00:00|10917.7|10917|10917.5|10916.8|10918.5|10917.8|10917|10916.3|181
1621267500000|2021-05-17 16:05:00|10917.6|10916.9|10915.6|10914.9|10917.9|10917.2|10915.5|10914.8|171
1621267800000|2021-05-17 16:10:00|10915.7|10915|10916.8|10916.1|10917|10916.3|10915.7|10914.8|184
1621268100000|2021-05-17 16:15:00|10916.9|10916.2|10915.7|10915|10917|10916.3|10915.4|10914.7|219
1621268400000|2021-05-17 16:20:00|10915.8|10915.1|10914.9|10914.2|10916.2|10915.3|10914.3|10913.6|131
1621268700000|2021-05-17 16:25:00|10914.8|10914.1|10913.9|10913.2|10914.9|10914.2|10913.3|10912.6|171
1621269000000|2021-05-17 16:30:00|10913.8|10913.1|10913.9|10913.2|10914.1|10913.4|10913.2|10912.5|124
1621269300000|2021-05-17 16:35:00|10914|10913.3|10913.9|10913.2|10914.7|10914|10913.3|10912.5|153
1621269600000|2021-05-17 16:40:00|10914|10913.3|10914.4|10913.7|10914.6|10913.9|10913.3|10912.6|135
1621269900000|2021-05-17 16:45:00|10914.3|10913.6|10914.4|10913.7|10914.9|10914.2|10914|10913.3|186
1621270200000|2021-05-17 16:50:00|10914.6|10913.9|10913.5|10912.8|10914.6|10913.9|10913.5|10912.6|136
1621270500000|2021-05-17 16:55:00|10913.6|10912.9|10912.1|10911.4|10914.3|10913.6|10912.1|10911.4|157
1621270800000|2021-05-17 17:00:00|10912|10911.3|10912.4|10911.7|10912.6|10911.9|10911.6|10910.8|149
1621271100000|2021-05-17 17:05:00|10912.3|10911.6|10911.3|10910.6|10912.3|10911.6|10911.1|10910.4|142
1621271400000|2021-05-17 17:10:00|10911.4|10910.7|10910.7|10910|10911.6|10910.8|10910.2|10909.5|209
1621271700000|2021-05-17 17:15:00|10910.6|10909.9|10910.9|10910.2|10911.1|10910.3|10910.4|10909.6|152
1621272000000|2021-05-17 17:20:00|10911|10910.3|10910.8|10910.1|10911|10910.3|10910.3|10909.6|140
1621272300000|2021-05-17 17:25:00|10910.7|10910|10910.4|10909.7|10911.5|10910.8|10910.4|10909.7|108
1621272600000|2021-05-17 17:30:00|10910.5|10909.8|10910.9|10910.2|10911.3|10910.6|10910.3|10909.6|181
1621272900000|2021-05-17 17:35:00|10911|10910.3|10911.2|10910.5|10911.7|10911|10910.7|10909.8|145
1621273200000|2021-05-17 17:40:00|10911.1|10910.4|10913|10912.3|10913.5|10912.8|10911.1|10910.4|190
1621273500000|2021-05-17 17:45:00|10912.9|10912.2|10912.3|10911.6|10913|10912.3|10911.8|10911.1|194
1621273800000|2021-05-17 17:50:00|10912.2|10911.5|10912.8|10912.1|10913.4|10912.7|10912.2|10911.5|214
1621274100000|2021-05-17 17:55:00|10912.7|10912|10912.9|10912.2|10913.6|10912.9|10912|10911.3|157
1621274400000|2021-05-17 18:00:00|10913|10912.3|10913.4|10912.7|10913.6|10912.9|10912.7|10911.8|181
1621274700000|2021-05-17 18:05:00|10913.5|10912.8|10913|10912.3|10913.9|10913.1|10912.8|10912.1|135
1621275000000|2021-05-17 18:10:00|10913.1|10912.4|10913.6|10912.9|10913.8|10913.1|10912.7|10912|95
1621275300000|2021-05-17 18:15:00|10913.5|10912.8|10915|10914.3|10915.2|10914.5|10913.5|10912.8|160
1621275600000|2021-05-17 18:20:00|10915.1|10914.4|10915.7|10915|10916.3|10915.6|10914.9|10914.1|124
1621275900000|2021-05-17 18:25:00|10915.8|10915.1|10915.6|10914.9|10916.2|10915.5|10915.5|10914.8|102
1621276200000|2021-05-17 18:30:00|10915.7|10915|10915.1|10914.4|10915.7|10915|10914.8|10914.1|88
1621276500000|2021-05-17 18:35:00|10915|10914.3|10915.8|10915.1|10916.3|10915.6|10915|10914.3|145
1621276800000|2021-05-17 18:40:00|10915.9|10915.2|10915.9|10915.2|10916.7|10916|10915.6|10914.6|136
1621277100000|2021-05-17 18:45:00|10915.8|10915.1|10915.7|10915|10915.8|10915.1|10915.4|10914.7|81
1621277400000|2021-05-17 18:50:00|10915.6|10914.9|10915|10914.3|10915.7|10915|10913.6|10912.9|100
1621277700000|2021-05-17 18:55:00|10914.9|10914.2|10917.6|10916.9|10918.2|10917.5|10914.9|10914.2|217
1621278000000|2021-05-17 19:00:00|10917.8|10917.1|10918.5|10917.8|10918.7|10918|10917.4|10916.6|213
1621278300000|2021-05-17 19:05:00|10918.6|10917.6|10919.6|10918.9|10919.7|10919|10917.9|10917.2|94
1621278600000|2021-05-17 19:10:00|10919.3|10918.6|10920|10919.3|10920.4|10919.6|10919.2|10918.4|128
1621278900000|2021-05-17 19:15:00|10919.9|10919.2|10920.4|10919.7|10921.6|10920.9|10919.9|10919.2|125
1621279200000|2021-05-17 19:20:00|10920.5|10919.8|10920.3|10919.6|10921.1|10920.4|10919.8|10919.1|101
1621279500000|2021-05-17 19:25:00|10920.2|10919.5|10920|10919.3|10921|10920.3|10919.8|10919.1|113
1621279800000|2021-05-17 19:30:00|10919.9|10919.2|10919.9|10919.2|10920.8|10920.1|10919.6|10918.9|109
1621280100000|2021-05-17 19:35:00|10920|10919.3|10919.3|10918.6|10920.8|10920.1|10919.1|10918.4|90
1621280400000|2021-05-17 19:40:00|10919.4|10918.7|10919.4|10918.7|10920.5|10919.8|10919.3|10918.5|111
1621280700000|2021-05-17 19:45:00|10919.3|10918.6|10917.9|10917.2|10919.5|10918.8|10917.7|10916.9|179
1621281000000|2021-05-17 19:50:00|10918|10917.3|10918|10917.3|10919.6|10918.7|10917.8|10916.9|167
1621281300000|2021-05-17 19:55:00|10917.8|10917.1|10917.4|10916.7|10919.1|10918.3|10916.6|10915.8|260
1621281600000|2021-05-17 20:00:00|10917.3|10916.6|10919.2|10918.2|10920|10919.2|10916.9|10915.9|214
1621281900000|2021-05-17 20:05:00|10919.1|10918.1|10919.9|10919.2|10920.7|10919.8|10918.3|10917.6|85
1621282200000|2021-05-17 20:10:00|10920|10919.3|10922.1|10921.1|10922.5|10921.7|10919.8|10919|121
1621282500000|2021-05-17 20:15:00|10921.8|10921|10921.9|10920.9|10923|10922.1|10920.6|10919.7|190
1621282800000|2021-05-17 20:20:00|10921.8|10920.8|10921.6|10920.6|10922.2|10921.4|10920.3|10919.4|209
1621283100000|2021-05-17 20:25:00|10921.7|10920.7|10921.1|10920.4|10921.8|10921|10920.6|10919.8|133
1621283400000|2021-05-17 20:30:00|10921.2|10920.5|10922.1|10921.4|10922.9|10922.1|10921.1|10920.3|157
1621283700000|2021-05-17 20:35:00|10922.2|10921.5|10923.1|10922.4|10923.2|10922.4|10922.1|10921.3|91
1621284000000|2021-05-17 20:40:00|10923.3|10922.3|10923.8|10923.1|10924|10923.3|10923.2|10922.3|189
1621284300000|2021-05-17 20:45:00|10923.7|10923|10925.3|10924.3|10925.4|10924.4|10923.7|10922.8|167
1621284600000|2021-05-17 20:50:00|10925.2|10924.2|10924.6|10923.6|10925.3|10924.3|10924.5|10923.5|153
1621284900000|2021-05-17 20:55:00|10924.7|10923.7|10924|10918|10926.4|10923.8|10923|10917|124
1621285200000|2021-05-17 21:00:00|10924.7|10918.7|10923.2|10918.5|10924.7|10922.9|10921.7|10915.7|49
1621285500000|2021-05-17 21:05:00|10922.8|10917.5|10921.7|10915.8|10924.3|10920.1|10921.7|10915.8|1472
1621285800000|2021-05-17 21:10:00|10923.1|10917.1|10924.7|10918.8|10925.2|10919.2|10922.7|10916.7|607
1621286100000|2021-05-17 21:15:00|10924.4|10919.3|10924.2|10918.8|10925.4|10920.1|10922.5|10918.2|440
1621286400000|2021-05-17 21:20:00|10924.3|10918.7|10923|10918.6|10924.7|10919.8|10922.5|10918.1|488
1621286700000|2021-05-17 21:25:00|10923.3|10918.4|10922.6|10919.3|10924.1|10920.4|10922.3|10917.7|281
1621287000000|2021-05-17 21:30:00|10922.5|10919.4|10920.7|10918.8|10922.8|10920.4|10920.1|10918.4|287
1621287300000|2021-05-17 21:35:00|10920.8|10918.9|10919.8|10918.3|10922.6|10920.3|10919.2|10917.9|588
1621287600000|2021-05-17 21:40:00|10919.9|10918.4|10923|10919.7|10925|10921.1|10919.6|10918|381
1621287900000|2021-05-17 21:45:00|10923.1|10919.8|10922.3|10919.7|10923.1|10920.4|10921.4|10919.2|217
1621288200000|2021-05-17 21:50:00|10922.1|10919.6|10921.6|10920.1|10922.6|10920.6|10921.3|10919.3|133
1621288500000|2021-05-17 21:55:00|10922|10920|10922.2|10919.7|10922.4|10920.5|10921.3|10919.4|149
1621288800000|2021-05-17 22:00:00|10922.1|10919.8|10920.6|10919.6|10922.3|10920.5|10920.5|10919.2|397
1621289100000|2021-05-17 22:05:00|10920.7|10919.7|10920.7|10919.7|10921.4|10920.4|10920.3|10919.3|232
1621289400000|2021-05-17 22:10:00|10920.6|10919.6|10920.3|10919.3|10920.8|10919.8|10920.2|10919.2|250
1621289700000|2021-05-17 22:15:00|10920.4|10919.4|10919.1|10918.1|10920.4|10919.4|10918.4|10917.4|123
1621290000000|2021-05-17 22:20:00|10919.2|10918.2|10919.8|10918.8|10920.3|10919.3|10919.2|10918.2|126
1621290300000|2021-05-17 22:25:00|10919.7|10918.7|10918.8|10917.8|10919.7|10918.7|10918.5|10917.5|70
1621290600000|2021-05-17 22:30:00|10919.1|10918.1|10919.7|10918.7|10920.6|10919.6|10918.9|10917.9|155
1621290900000|2021-05-17 22:35:00|10919.6|10918.6|10920.3|10919.3|10920.6|10919.6|10919.6|10918.6|104
1621291200000|2021-05-17 22:40:00|10920.2|10919.2|10920.4|10919.4|10920.6|10919.6|10919.9|10918.9|117
1621291500000|2021-05-17 22:45:00|10920.5|10919.5|10920.8|10919.8|10921|10920|10920.3|10919.3|80
1621291800000|2021-05-17 22:50:00|10920.9|10919.9|10920.6|10919.6|10921|10920|10920.6|10919.6|103
1621292100000|2021-05-17 22:55:00|10920.7|10919.7|10920.2|10919.2|10920.7|10919.7|10920.1|10919.1|124
1621292400000|2021-05-17 23:00:00|10920|10919|10919.8|10919.1|10921|10920.2|10919|10918.1|128
1621292700000|2021-05-17 23:05:00|10919.9|10918.9|10920.2|10919.2|10920.4|10919.4|10919.2|10918.5|130
1621293000000|2021-05-17 23:10:00|10920.3|10919.3|10920|10919.3|10920.9|10920|10919.9|10919|149
1621293300000|2021-05-17 23:15:00|10919.9|10919.2|10920.1|10919.4|10920.5|10919.6|10919.9|10919.2|65
1621293600000|2021-05-17 23:20:00|10920.2|10919.2|10920.1|10919.4|10920.4|10919.6|10920|10919.1|64
1621293900000|2021-05-17 23:25:00|10920.2|10919.2|10919.9|10919.2|10920.5|10919.6|10919.3|10918.5|187
1621294200000|2021-05-17 23:30:00|10920|10919.3|10920.2|10919.5|10920.8|10919.9|10919.3|10918.4|190
1621294500000|2021-05-17 23:35:00|10920.3|10919.3|10919.3|10918.6|10920.4|10919.6|10919.1|10918.3|130
1621294800000|2021-05-17 23:40:00|10919.2|10918.5|10917.2|10916.5|10919.2|10918.5|10917.1|10916.3|187
1621295100000|2021-05-17 23:45:00|10917.4|10916.4|10918.9|10917.9|10919.1|10918.1|10917.2|10916.3|251
1621295400000|2021-05-17 23:50:00|10918.8|10917.8|10923.1|10922.1|10923.7|10922.7|10918.8|10917.8|346
1621295700000|2021-05-17 23:55:00|10923|10922|10924.7|10923.7|10924.8|10923.8|10922.3|10921.3|213
1621296000000|2021-05-18 00:00:00|10924.6|10923.6|10925.6|10924.6|10929|10928|10924|10923.3|593
1621296300000|2021-05-18 00:05:00|10925.7|10924.7|10923.9|10922.9|10927|10926.1|10923|10922.1|427
1621296600000|2021-05-18 00:10:00|10924.1|10923.2|10923.6|10922.9|10925.5|10924.5|10923.5|10922.6|287
1621296900000|2021-05-18 00:15:00|10923.7|10923|10923.8|10922.8|10926.3|10925.4|10922.8|10921.9|332
1621297200000|2021-05-18 00:20:00|10924|10923|10924.4|10923.7|10924.6|10923.7|10922.9|10922|342
1621297500000|2021-05-18 00:25:00|10924.5|10923.5|10925.8|10925.1|10926.9|10925.9|10924.5|10923.5|292
1621297800000|2021-05-18 00:30:00|10925.9|10925.2|10923.9|10923.2|10926.4|10925.5|10923.6|10922.8|227
1621298100000|2021-05-18 00:35:00|10924.1|10923.1|10926.2|10925.2|10926.2|10925.2|10922.9|10922.2|273
1621298400000|2021-05-18 00:40:00|10926|10925.3|10920.9|10919.9|10926.6|10925.6|10919.9|10919.2|329
1621298700000|2021-05-18 00:45:00|10920.6|10919.8|10919.7|10918.7|10922.4|10921.5|10918.6|10917.8|423
1621299000000|2021-05-18 00:50:00|10919.6|10918.6|10920.9|10919.9|10922.9|10922.1|10919.2|10918.2|552
1621299300000|2021-05-18 00:55:00|10921|10920|10921.6|10920.9|10922.7|10921.9|10920.6|10919.6|404
1621299600000|2021-05-18 01:00:00|10921.7|10921|10924.3|10923.6|10924.9|10924.1|10920.7|10919.8|422
1621299900000|2021-05-18 01:05:00|10924.4|10923.7|10923.2|10922.5|10925.4|10924.4|10921.8|10920.9|443
1621300200000|2021-05-18 01:10:00|10923.3|10922.6|10914.5|10913.5|10923.3|10922.6|10914.4|10913.4|450
1621300500000|2021-05-18 01:15:00|10914.7|10913.7|10913.3|10912.3|10915.2|10914.2|10911.9|10911.1|498
1621300800000|2021-05-18 01:20:00|10912.8|10912.1|10915.9|10914.9|10917.1|10916.3|10912.1|10911.3|474
1621301100000|2021-05-18 01:25:00|10915.8|10914.8|10915|10914|10916.3|10915.5|10913.6|10912.9|497
1621301400000|2021-05-18 01:30:00|10915.1|10914.1|10916.9|10915.9|10917.7|10916.9|10913.2|10912.2|507
1621301700000|2021-05-18 01:35:00|10916.8|10915.8|10917.2|10916.2|10918.2|10917.2|10915.3|10914.4|378
1621302000000|2021-05-18 01:40:00|10917.3|10916.3|10915|10914|10917.7|10916.9|10914.6|10913.7|358
1621302300000|2021-05-18 01:45:00|10914.9|10913.9|10917.7|10916.7|10919.5|10918.6|10914.2|10913.2|360
1621302600000|2021-05-18 01:50:00|10917.6|10916.6|10919.3|10918.3|10919.3|10918.4|10917.3|10916.4|343
1621302900000|2021-05-18 01:55:00|10919.2|10918.2|10917.4|10916.4|10920.3|10919.3|10916.7|10915.8|311
1621303200000|2021-05-18 02:00:00|10917.3|10916.3|10916.3|10915.6|10917.6|10916.8|10915.7|10914.8|332
1621303500000|2021-05-18 02:05:00|10916.4|10915.4|10912.2|10911.2|10916.9|10916.1|10911.2|10910.2|444
1621303800000|2021-05-18 02:10:00|10912.3|10911.3|10913.2|10912.2|10914.8|10913.9|10912.3|10911.3|339
1621304100000|2021-05-18 02:15:00|10913.1|10912.1|10915.4|10914.4|10915.5|10914.6|10913.1|10912.1|248
1621304400000|2021-05-18 02:20:00|10915.3|10914.6|10914.8|10913.8|10915.8|10915|10914.4|10913.5|209
1621304700000|2021-05-18 02:25:00|10914.9|10913.9|10917.1|10916.4|10918|10917.1|10914.7|10913.8|366
1621305000000|2021-05-18 02:30:00|10917.3|10916.3|10917.9|10916.9|10918.5|10917.8|10916.6|10915.8|266
1621305300000|2021-05-18 02:35:00|10917.8|10917.1|10918.7|10918|10918.8|10918|10916.7|10916|235
1621305600000|2021-05-18 02:40:00|10918.8|10917.8|10918.9|10918.2|10919.9|10919.1|10917.8|10916.9|193
1621305900000|2021-05-18 02:45:00|10919|10918.3|10918.4|10917.4|10919.6|10918.8|10917.6|10916.9|244
1621306200000|2021-05-18 02:50:00|10918.2|10917.5|10919.2|10918.2|10919.8|10919.1|10918|10917.2|168
1621306500000|2021-05-18 02:55:00|10919.3|10918.3|10920.1|10919.4|10921.2|10920.4|10918.1|10917.3|309
1621306800000|2021-05-18 03:00:00|10920.2|10919.5|10919|10918.3|10921.2|10920.2|10918.9|10918.1|193
1621307100000|2021-05-18 03:05:00|10919.2|10918.2|10917.8|10916.8|10919.2|10918.4|10917.4|10916.6|184
1621307400000|2021-05-18 03:10:00|10917.7|10917|10919.2|10918.5|10919.3|10918.5|10917.5|10916.6|147
1621307700000|2021-05-18 03:15:00|10919.1|10918.4|10919.9|10919.2|10920.1|10919.3|10918.5|10917.6|170
1621308000000|2021-05-18 03:20:00|10919.8|10919.1|10919.5|10918.8|10920.6|10919.9|10919.4|10918.7|132
1621308300000|2021-05-18 03:25:00|10919.6|10918.9|10920.5|10919.5|10920.7|10919.8|10919.4|10918.6|143
1621308600000|2021-05-18 03:30:00|10920.6|10919.6|10918.5|10917.8|10920.6|10919.6|10918|10917.2|161
1621308900000|2021-05-18 03:35:00|10918.6|10917.9|10920.1|10919.4|10920.7|10919.9|10918|10917.3|243
1621309200000|2021-05-18 03:40:00|10920.2|10919.2|10918.8|10918.1|10920.6|10919.8|10918.8|10918|282
1621309500000|2021-05-18 03:45:00|10918.9|10918.2|10921.3|10920.6|10922|10921.3|10918.8|10918.1|248
1621309800000|2021-05-18 03:50:00|10921.4|10920.7|10920.7|10920|10922.4|10921.6|10920.1|10919.4|218
1621310100000|2021-05-18 03:55:00|10920.8|10920.1|10918.8|10917.8|10921|10920.2|10918.7|10917.7|179
1621310400000|2021-05-18 04:00:00|10919|10918.1|10920.9|10920.2|10921.1|10920.2|10918.9|10917.9|163
1621310700000|2021-05-18 04:05:00|10921|10920|10921.6|10920.6|10922.1|10921.4|10920.4|10919.7|167
1621311000000|2021-05-18 04:10:00|10921.5|10920.9|10922.9|10921.9|10923.7|10923|10921.5|10920.8|181
1621311300000|2021-05-18 04:15:00|10922.8|10922.1|10922.8|10922.1|10923.6|10922.8|10922.6|10921.8|115
1621311600000|2021-05-18 04:20:00|10922.9|10922.2|10922.7|10922|10923.2|10922.4|10922.6|10921.8|127
1621311900000|2021-05-18 04:25:00|10922.6|10921.9|10922.1|10921.4|10923.6|10922.8|10922.1|10921.3|126
1621312200000|2021-05-18 04:30:00|10922.2|10921.5|10922|10921|10922.4|10921.5|10921.6|10920.7|137
1621312500000|2021-05-18 04:35:00|10921.7|10921.1|10919.4|10918.7|10922.3|10921.5|10919.4|10918.5|306
1621312800000|2021-05-18 04:40:00|10919.6|10918.6|10917.3|10916.3|10919.9|10918.9|10915.9|10915.1|451
1621313100000|2021-05-18 04:45:00|10917.4|10916.4|10919.2|10918.5|10919.8|10919|10917.3|10916.3|143
1621313400000|2021-05-18 04:50:00|10919.3|10918.3|10920.2|10919.5|10920.3|10919.5|10918.8|10917.9|214
1621313700000|2021-05-18 04:55:00|10920.3|10919.3|10920.9|10919.9|10921|10920.2|10919.6|10918.8|204
1621314000000|2021-05-18 05:00:00|10920.8|10920.1|10920.6|10919.9|10921.6|10920.7|10920.2|10919.3|135
1621314300000|2021-05-18 05:05:00|10920.7|10919.7|10918.4|10917.7|10920.7|10919.7|10918.2|10917.5|142
1621314600000|2021-05-18 05:10:00|10918.6|10917.6|10918.7|10917.7|10919.8|10918.8|10917.9|10917|138
1621314900000|2021-05-18 05:15:00|10918.6|10917.6|10918.7|10918|10919|10918.2|10918.1|10917.2|168
1621315200000|2021-05-18 05:20:00|10918.9|10917.9|10919.1|10918.4|10919.7|10919|10918.4|10917.6|146
1621315500000|2021-05-18 05:25:00|10919.2|10918.5|10918.5|10917.5|10919.6|10918.9|10918.3|10917.4|89
1621315800000|2021-05-18 05:30:00|10918.2|10917.2|10918.1|10917.1|10918.4|10917.7|10917.7|10916.8|156
1621316100000|2021-05-18 05:35:00|10918.2|10917.2|10917.4|10916.4|10918.2|10917.5|10917.2|10916.4|150
1621316400000|2021-05-18 05:40:00|10917.2|10916.5|10918|10917.3|10918.2|10917.4|10916.6|10915.8|124
1621316700000|2021-05-18 05:45:00|10918.1|10917.4|10915.9|10915.2|10918.5|10917.7|10915.6|10914.8|256
1621317000000|2021-05-18 05:50:00|10916|10915.3|10914.3|10913.6|10916|10915.3|10914.1|10913.4|173
1621317300000|2021-05-18 05:55:00|10914.2|10913.5|10914.9|10913.9|10915.1|10914.1|10913.2|10912.2|202
1621317600000|2021-05-18 06:00:00|10914.8|10913.8|10911.9|10910.9|10915.8|10914.9|10910.8|10909.9|398
1621317900000|2021-05-18 06:05:00|10911.8|10910.8|10912.5|10911.5|10912.9|10912|10909.6|10908.7|338
1621318200000|2021-05-18 06:10:00|10912.4|10911.4|10912.2|10911.2|10913|10912.1|10910.3|10909.4|360
1621318500000|2021-05-18 06:15:00|10912.1|10911.4|10911|10910.3|10912.7|10911.9|10910.7|10909.9|357
1621318800000|2021-05-18 06:20:00|10911.1|10910.4|10907.8|10907.1|10912.3|10911.6|10905.8|10904.8|462
1621319100000|2021-05-18 06:25:00|10908|10907|10908.4|10907.7|10909.3|10908.6|10907.8|10906.9|302
1621319400000|2021-05-18 06:30:00|10908.6|10907.6|10910.9|10909.9|10911.2|10910.3|10908.2|10907.3|318
1621319700000|2021-05-18 06:35:00|10910.7|10910|10909.6|10908.9|10910.8|10910.1|10908|10907.3|321
1621320000000|2021-05-18 06:40:00|10909.7|10909|10908.5|10907.5|10909.9|10909.1|10908.1|10907.4|263
1621320300000|2021-05-18 06:45:00|10908.6|10907.6|10905.9|10904.9|10908.6|10907.6|10905.4|10904.7|348
1621320600000|2021-05-18 06:50:00|10906|10905|10906.1|10905.1|10906.4|10905.6|10904|10903.3|497
1621320900000|2021-05-18 06:55:00|10906.2|10905.2|10907.1|10906.4|10907.6|10906.8|10905.2|10904.3|359
1621321200000|2021-05-18 07:00:00|10907|10906.3|10906.4|10905.7|10907.9|10907|10905.5|10904.7|495
1621321500000|2021-05-18 07:05:00|10906.5|10905.8|10903.5|10902.8|10908.7|10908|10902.3|10901.4|387
1621321800000|2021-05-18 07:10:00|10903.6|10902.9|10902.1|10901.4|10904.1|10903.3|10900.4|10899.6|451
1621322100000|2021-05-18 07:15:00|10902|10901.3|10902.5|10901.8|10902.8|10902.1|10898.6|10897.8|444
1621322400000|2021-05-18 07:20:00|10902.6|10901.6|10900.3|10899.3|10902.9|10902.1|10898|10897|469
1621322700000|2021-05-18 07:25:00|10900.1|10899.4|10898.4|10897.7|10900.2|10899.5|10897.3|10896.5|430
1621323000000|2021-05-18 07:30:00|10898.3|10897.6|10897.8|10897.1|10899.2|10898.5|10896|10895.3|486
1621323300000|2021-05-18 07:35:00|10897.7|10897|10897.6|10896.6|10900|10899.1|10897.6|10896.6|447
1621323600000|2021-05-18 07:40:00|10897.7|10896.7|10898.7|10897.7|10899.1|10898.3|10896.5|10895.6|421
1621323900000|2021-05-18 07:45:00|10898.6|10897.6|10897.1|10896.1|10899|10898.2|10896|10895.3|367
1621324200000|2021-05-18 07:50:00|10897|10896|10895.7|10895|10899.7|10898.9|10895.5|10894.8|487
1621324500000|2021-05-18 07:55:00|10895.6|10894.9|10896.9|10896.2|10897.5|10896.7|10894.6|10893.9|363
1621324800000|2021-05-18 08:00:00|10896.8|10896.1|10893.7|10893|10897.9|10897.2|10893.5|10892.8|386
1621325100000|2021-05-18 08:05:00|10893.8|10893.1|10893.3|10892.3|10894.2|10893.4|10890.1|10889.4|566
1621325400000|2021-05-18 08:10:00|10893.1|10892.4|10891.6|10890.9|10893.1|10892.4|10891.5|10890.8|415
1621325700000|2021-05-18 08:15:00|10891.9|10891.2|10888.5|10887.5|10892.6|10891.8|10888.1|10887.3|449
1621326000000|2021-05-18 08:20:00|10888.8|10888.1|10888.6|10887.9|10890.1|10889.2|10887.7|10887|510
1621326300000|2021-05-18 08:25:00|10888.8|10887.8|10890.4|10889.7|10891|10890.2|10887|10886.3|487
1621326600000|2021-05-18 08:30:00|10890.3|10889.6|10892.2|10891.5|10892.7|10891.8|10887|10886|594
1621326900000|2021-05-18 08:35:00|10892|10891.3|10894.1|10893.4|10894.3|10893.6|10891.1|10890.2|472
1621327200000|2021-05-18 08:40:00|10894.2|10893.5|10893.3|10892.6|10895.3|10894.4|10892.9|10892|430
1621327500000|2021-05-18 08:45:00|10893.4|10892.7|10890.9|10890.2|10893.4|10892.7|10890.9|10890.2|265
1621327800000|2021-05-18 08:50:00|10890.8|10890.1|10888.1|10887.4|10893.3|10892.4|10887|10886.3|397
1621328100000|2021-05-18 08:55:00|10888.2|10887.5|10886.2|10885.5|10888.6|10887.7|10885.5|10884.5|526
1621328400000|2021-05-18 09:00:00|10886.1|10885.4|10888.9|10888.2|10889.7|10888.9|10886.1|10885.4|494
1621328700000|2021-05-18 09:05:00|10889|10888.3|10888.7|10888|10889.3|10888.6|10888.1|10887.3|322
1621329000000|2021-05-18 09:10:00|10888.6|10887.9|10888.6|10887.9|10888.9|10888.1|10887.7|10887|314
1621329300000|2021-05-18 09:15:00|10888.5|10887.8|10888.4|10887.7|10891.1|10890.3|10888|10887.3|288
1621329600000|2021-05-18 09:20:00|10888|10887.3|10889.6|10888.6|10889.6|10888.7|10887|10886.3|342
1621329900000|2021-05-18 09:25:00|10889.5|10888.5|10892.7|10891.7|10895.2|10894.5|10889.4|10888.5|515
1621330200000|2021-05-18 09:30:00|10892.8|10891.8|10889.2|10888.2|10893.3|10892.5|10888.1|10887.4|359
1621330500000|2021-05-18 09:35:00|10889.1|10888.1|10893.5|10892.5|10893.8|10892.8|10888.6|10887.8|420
1621330800000|2021-05-18 09:40:00|10893.6|10892.6|10891.4|10890.7|10894.6|10893.8|10891|10890.2|354
1621331100000|2021-05-18 09:45:00|10891.3|10890.6|10893.9|10892.9|10895.3|10894.4|10890.8|10889.9|356
1621331400000|2021-05-18 09:50:00|10893.8|10893.1|10891.9|10891.2|10894.6|10893.7|10891.7|10890.9|360
1621331700000|2021-05-18 09:55:00|10892|10891.3|10892.4|10891.7|10892.4|10891.7|10889.7|10888.8|268
1621332000000|2021-05-18 10:00:00|10892.3|10891.6|10893.6|10892.6|10895.1|10894.2|10892.2|10891.4|341
1621332300000|2021-05-18 10:05:00|10893.4|10892.7|10896.3|10895.6|10896.4|10895.7|10893.3|10892.6|251
1621332600000|2021-05-18 10:10:00|10896.4|10895.7|10898|10897|10898.7|10897.9|10895.5|10894.8|307
1621332900000|2021-05-18 10:15:00|10897.9|10896.9|10896|10895|10898|10897.2|10895.9|10894.9|253
1621333200000|2021-05-18 10:20:00|10896.1|10895.1|10898.7|10897.7|10899|10898|10895.6|10894.8|291
1621333500000|2021-05-18 10:25:00|10898.8|10897.8|10899.4|10898.4|10899.7|10898.9|10897.8|10896.9|259
1621333800000|2021-05-18 10:30:00|10899.2|10898.5|10897.7|10897|10899.6|10898.9|10897.3|10896.6|274
1621334100000|2021-05-18 10:35:00|10897.8|10896.8|10898.5|10897.5|10899.1|10898.3|10896.6|10895.9|262
1621334400000|2021-05-18 10:40:00|10898.4|10897.4|10896.8|10895.8|10898.7|10897.9|10896.4|10895.5|281
1621334700000|2021-05-18 10:45:00|10896.9|10895.9|10895.2|10894.2|10898.5|10897.7|10895|10894.1|291
1621335000000|2021-05-18 10:50:00|10895.3|10894.3|10897.4|10896.7|10897.6|10896.9|10895.1|10894.2|183
1621335300000|2021-05-18 10:55:00|10897.5|10896.8|10900.8|10900.1|10901.1|10900.4|10897.3|10896.6|298
1621335600000|2021-05-18 11:00:00|10900.9|10900.2|10899.5|10898.8|10901.4|10900.7|10899.3|10898.5|354
1621335900000|2021-05-18 11:05:00|10899.4|10898.7|10903.3|10902.6|10904|10903|10899.4|10898.6|311
1621336200000|2021-05-18 11:10:00|10903.2|10902.5|10903.9|10903.2|10907.3|10906.6|10903.2|10902.3|424
1621336500000|2021-05-18 11:15:00|10903.8|10903.1|10902.6|10901.9|10904|10903.1|10901.1|10900.4|247
1621336800000|2021-05-18 11:20:00|10902.5|10901.8|10903|10902.3|10903.3|10902.6|10901.1|10900.1|241
1621337100000|2021-05-18 11:25:00|10902.9|10902.2|10904|10903.3|10904.8|10903.9|10901.2|10900.5|352
1621337400000|2021-05-18 11:30:00|10904.1|10903.4|10901.6|10900.9|10904.1|10903.4|10900.2|10899.5|262
1621337700000|2021-05-18 11:35:00|10901.5|10900.8|10899|10898|10902.1|10901.2|10899|10898|321
1621338000000|2021-05-18 11:40:00|10899.1|10898.1|10897.8|10897.1|10899.5|10898.8|10896.7|10895.9|258
1621338300000|2021-05-18 11:45:00|10897.9|10897.2|10895.4|10894.7|10898.5|10897.8|10895|10894.2|229
1621338600000|2021-05-18 11:50:00|10895.5|10894.5|10895|10894.3|10895.8|10895|10894.6|10893.6|201
1621338900000|2021-05-18 11:55:00|10895.1|10894.4|10895|10894|10896.2|10895.4|10894.5|10893.6|260
1621339200000|2021-05-18 12:00:00|10895.1|10894.1|10891.5|10890.5|10895.1|10894.2|10890|10889|429
1621339500000|2021-05-18 12:05:00|10891.2|10890.9|10892.6|10891.6|10893.3|10892.3|10890|10889|424
1621339800000|2021-05-18 12:10:00|10892.5|10891.5|10890.3|10889.3|10892.8|10891.8|10888.8|10888|324
1621340100000|2021-05-18 12:15:00|10890.4|10889.4|10890.9|10890.2|10891.7|10890.8|10887.9|10887.1|348
1621340400000|2021-05-18 12:20:00|10891|10890|10892.8|10891.8|10893.9|10893|10890.3|10889.6|354
1621340700000|2021-05-18 12:25:00|10892.6|10891.9|10893.7|10892.7|10894.8|10893.8|10892.3|10891.6|397
1621341000000|2021-05-18 12:30:00|10893.6|10892.6|10892.3|10891.6|10894|10893.1|10891.6|10890.9|437
1621341300000|2021-05-18 12:35:00|10892.1|10891.4|10892.3|10891.3|10894|10893.2|10891.4|10890.6|417
1621341600000|2021-05-18 12:40:00|10892|10891.1|10887.3|10886.6|10892.2|10891.3|10883.8|10883.1|631
1621341900000|2021-05-18 12:45:00|10887|10886.3|10890.1|10889.4|10890.4|10889.6|10886.7|10885.9|468
1621342200000|2021-05-18 12:50:00|10890|10889.3|10893.2|10892.2|10893.4|10892.6|10890|10889.3|515
1621342500000|2021-05-18 12:55:00|10893.1|10892.1|10893.4|10892.4|10894.1|10893.2|10890.3|10889.5|445
1621342800000|2021-05-18 13:00:00|10893.3|10892.6|10891.8|10891.1|10893.6|10892.8|10890.7|10889.9|549
1621343100000|2021-05-18 13:05:00|10891.9|10890.9|10895.4|10894.4|10896.2|10895.4|10891|10890.2|423
1621343400000|2021-05-18 13:10:00|10895.6|10894.7|10896.3|10895.3|10897.2|10896.5|10894.8|10893.9|532
1621343700000|2021-05-18 13:15:00|10896.2|10895.5|10895.5|10894.5|10896.3|10895.5|10893.9|10893|431
1621344000000|2021-05-18 13:20:00|10895.8|10894.8|10892.2|10891.2|10897.4|10896.4|10892|10891.2|357
1621344300000|2021-05-18 13:25:00|10891.8|10890.8|10891.6|10890.9|10892.4|10891.5|10889.4|10888.6|409
1621344600000|2021-05-18 13:30:00|10892.1|10891.4|10891.9|10891.2|10894.4|10893.7|10890.7|10890|463
1621344900000|2021-05-18 13:35:00|10892|10891|10889.8|10889.1|10892.8|10891.9|10887.9|10886.9|469
1621345200000|2021-05-18 13:40:00|10889.9|10889.2|10893.8|10892.8|10893.9|10893|10888.2|10887.5|672
1621345500000|2021-05-18 13:45:00|10893.7|10892.7|10894.2|10893.5|10895.2|10894.4|10892.3|10891.4|599
1621345800000|2021-05-18 13:50:00|10894.3|10893.6|10894.4|10893.7|10896.8|10896|10892.3|10891.4|523
1621346100000|2021-05-18 13:55:00|10894.5|10893.8|10895.8|10894.8|10896.2|10895.5|10893.7|10892.8|609
1621346400000|2021-05-18 14:00:00|10895.5|10894.6|10894.8|10893.8|10895.5|10894.7|10893.3|10892.6|605
1621346700000|2021-05-18 14:05:00|10894.7|10894|10892.1|10891.4|10894.7|10894|10890.5|10889.7|454
1621347000000|2021-05-18 14:10:00|10892|10891.1|10894.5|10893.8|10895.2|10894.4|10891.8|10890.9|391
1621347300000|2021-05-18 14:15:00|10894.7|10893.7|10892.9|10891.9|10896.3|10895.5|10892.8|10891.8|425
1621347600000|2021-05-18 14:20:00|10892.8|10891.8|10889.9|10888.9|10892.9|10891.9|10888.2|10887.2|545
1621347900000|2021-05-18 14:25:00|10889.8|10888.8|10892.1|10891.1|10893.1|10892.3|10888.8|10887.8|465
1621348200000|2021-05-18 14:30:00|10892|10891|10888.4|10887.7|10892.1|10891.3|10887.5|10886.8|386
1621348500000|2021-05-18 14:35:00|10888.5|10887.8|10890.7|10889.7|10892.7|10892|10888.2|10887.4|469
1621348800000|2021-05-18 14:40:00|10890.6|10889.6|10890|10889.3|10892.2|10891.4|10889.5|10888.6|368
1621349100000|2021-05-18 14:45:00|10889.8|10889.1|10888.8|10888.1|10890|10889.2|10887.5|10886.8|358
1621349400000|2021-05-18 14:50:00|10888.9|10887.8|10885.2|10884.2|10890.6|10889.7|10884.9|10884.1|413
1621349700000|2021-05-18 14:55:00|10885.1|10884.4|10889.5|10888.8|10890.9|10890.2|10884.4|10883.4|638
1621350000000|2021-05-18 15:00:00|10889.2|10888.5|10891.7|10890.7|10892.9|10892|10888.9|10888.2|453
1621350300000|2021-05-18 15:05:00|10891.6|10890.9|10890.9|10890.2|10891.6|10890.9|10890|10889|376
1621350600000|2021-05-18 15:10:00|10890.8|10890.1|10891.1|10890.4|10891.7|10890.9|10890.1|10889.2|288
1621350900000|2021-05-18 15:15:00|10891|10890.3|10892.7|10891.7|10892.7|10891.9|10890.4|10889.5|254
1621351200000|2021-05-18 15:20:00|10892.8|10891.8|10893.9|10893.2|10894.1|10893.3|10892.5|10891.5|304
1621351500000|2021-05-18 15:25:00|10894.1|10893.1|10894.5|10893.8|10895.1|10894.4|10893.8|10892.9|399
1621351800000|2021-05-18 15:30:00|10894.6|10893.9|10897.5|10896.5|10897.5|10896.7|10894.6|10893.8|281
1621352100000|2021-05-18 15:35:00|10897.6|10896.6|10896.9|10896.2|10899.3|10898.6|10896.7|10895.8|437
1621352400000|2021-05-18 15:40:00|10897|10896|10897.8|10897.1|10897.9|10897.2|10896.8|10896|210
1621352700000|2021-05-18 15:45:00|10897.7|10897|10899.9|10899.2|10900.5|10899.8|10897.7|10897|278
1621353000000|2021-05-18 15:50:00|10900|10899.3|10900.7|10899.7|10901.1|10900.2|10898.5|10897.7|304
1621353300000|2021-05-18 15:55:00|10900.5|10899.8|10901.7|10901|10902.4|10901.7|10899.7|10898.9|300
1621353600000|2021-05-18 16:00:00|10901.6|10900.9|10898.7|10897.7|10902|10901.2|10898.1|10897.4|416
1621353900000|2021-05-18 16:05:00|10898.6|10897.9|10898.2|10897.2|10899|10898.1|10897.3|10896.5|326
1621354200000|2021-05-18 16:10:00|10898.3|10897.3|10897.1|10896.4|10898.9|10898.2|10896.7|10896|203
1621354500000|2021-05-18 16:15:00|10897.2|10896.5|10896.3|10895.3|10897.7|10896.9|10895.9|10895.1|216
1621354800000|2021-05-18 16:20:00|10896.1|10895.4|10896.5|10895.8|10897.5|10896.8|10896.1|10895.3|138
1621355100000|2021-05-18 16:25:00|10896.6|10895.9|10896|10895.3|10897.4|10896.5|10895.9|10895|157
1621355400000|2021-05-18 16:30:00|10896.1|10895.4|10896.3|10895.3|10897.1|10896.1|10895.6|10894.9|190
1621355700000|2021-05-18 16:35:00|10896.2|10895.5|10895.5|10894.8|10896.4|10895.5|10895.5|10894.6|116
1621356000000|2021-05-18 16:40:00|10895.4|10894.7|10896.4|10895.7|10896.6|10895.8|10895.1|10894.4|227
1621356300000|2021-05-18 16:45:00|10896.2|10895.5|10896.8|10895.8|10897.5|10896.6|10895.9|10895.1|265
1621356600000|2021-05-18 16:50:00|10896.7|10896|10895.5|10894.8|10896.7|10896|10895|10894.2|138
1621356900000|2021-05-18 16:55:00|10895.6|10894.9|10894.5|10893.5|10895.6|10894.9|10894.4|10893.5|135
1621357200000|2021-05-18 17:00:00|10894.6|10893.6|10894.4|10893.4|10895|10894.2|10894.1|10893.3|132
1621357500000|2021-05-18 17:05:00|10894.3|10893.6|10895.3|10894.3|10895.3|10894.5|10894.2|10893.4|111
1621357800000|2021-05-18 17:10:00|10895.2|10894.5|10894.6|10893.9|10895.2|10894.5|10894.2|10893.3|114
1621358100000|2021-05-18 17:15:00|10894.5|10893.8|10894.4|10893.7|10894.8|10894.1|10894.2|10893.5|110
1621358400000|2021-05-18 17:20:00|10894.3|10893.6|10894.7|10894|10894.9|10894.2|10894.1|10893.4|128
1621358700000|2021-05-18 17:25:00|10894.9|10893.9|10895|10894.3|10895.3|10894.5|10894.2|10893.5|129
1621359000000|2021-05-18 17:30:00|10894.9|10894.2|10894.4|10893.7|10895.3|10894.4|10894.1|10893.4|110
1621359300000|2021-05-18 17:35:00|10894.3|10893.6|10892.4|10891.7|10894.4|10893.7|10892.4|10891.7|139
1621359600000|2021-05-18 17:40:00|10892.3|10891.6|10890.7|10890|10892.7|10892|10890.5|10889.8|272
1621359900000|2021-05-18 17:45:00|10890.8|10890.1|10890.8|10890.1|10891|10890.3|10889.9|10889.1|149
1621360200000|2021-05-18 17:50:00|10890.7|10890|10890.6|10889.9|10891.2|10890.5|10890.3|10889.5|138
1621360500000|2021-05-18 17:55:00|10890.7|10890|10890.8|10890.1|10890.8|10890.1|10888.9|10888.2|240
1621360800000|2021-05-18 18:00:00|10890.9|10890.2|10888.9|10888.2|10890.9|10890.2|10888|10887.3|175
1621361100000|2021-05-18 18:05:00|10888.8|10888.1|10888.5|10887.5|10889.2|10888.5|10888.2|10887.4|129
1621361400000|2021-05-18 18:10:00|10888.4|10887.7|10888|10887.3|10888.7|10888|10887.7|10886.8|211
1621361700000|2021-05-18 18:15:00|10888.1|10887.4|10888.8|10888.1|10888.8|10888.1|10887.7|10886.9|131
1621362000000|2021-05-18 18:20:00|10889|10888|10888.6|10887.9|10889.2|10888.4|10888.5|10887.7|129
1621362300000|2021-05-18 18:25:00|10888.5|10887.8|10888.7|10888|10888.8|10888.1|10887.9|10887.2|122
1621362600000|2021-05-18 18:30:00|10888.6|10887.9|10887.8|10887.1|10889.1|10888.4|10887.4|10886.6|132
1621362900000|2021-05-18 18:35:00|10888|10887|10888.9|10888.2|10888.9|10888.2|10887.1|10886.3|193
1621363200000|2021-05-18 18:40:00|10889|10888.3|10887.9|10887.2|10889.4|10888.7|10887.7|10886.9|206
1621363500000|2021-05-18 18:45:00|10887.8|10887.1|10888.2|10887.5|10889|10888.3|10887.7|10887|192
1621363800000|2021-05-18 18:50:00|10888|10887.3|10887.2|10886.2|10888.2|10887.5|10886.9|10886.2|147
1621364100000|2021-05-18 18:55:00|10887.1|10886.4|10887|10886.3|10887.5|10886.8|10886.3|10885.6|207
1621364400000|2021-05-18 19:00:00|10887.1|10886.4|10887.8|10887.1|10887.8|10887.1|10886|10885.3|236
1621364700000|2021-05-18 19:05:00|10887.9|10887.2|10889.8|10888.8|10889.8|10889|10887.6|10886.9|219
1621365000000|2021-05-18 19:10:00|10889.6|10888.9|10889.6|10888.9|10890.4|10889.6|10889.4|10888.6|193
1621365300000|2021-05-18 19:15:00|10889.7|10888.7|10890|10889.3|10890.7|10889.9|10888.6|10887.9|238
1621365600000|2021-05-18 19:20:00|10889.9|10889.2|10889.7|10889|10890.7|10889.8|10889.3|10888.6|184
1621365900000|2021-05-18 19:25:00|10889.5|10888.8|10889.5|10888.5|10890.3|10889.5|10888.2|10887.3|188
1621366200000|2021-05-18 19:30:00|10889.3|10888.6|10890.4|10889.4|10890.9|10890|10888.9|10888.2|227
1621366500000|2021-05-18 19:35:00|10890.5|10889.5|10892.3|10891.3|10892.3|10891.4|10890.3|10889.5|179
1621366800000|2021-05-18 19:40:00|10892.2|10891.2|10891.9|10890.9|10892.7|10891.9|10891|10890.3|203
1621367100000|2021-05-18 19:45:00|10892|10891|10891.9|10891.2|10892.3|10891.5|10890.9|10889.9|189
1621367400000|2021-05-18 19:50:00|10892|10891.3|10890.8|10890.1|10892.7|10891.8|10890.8|10890.1|196
1621367700000|2021-05-18 19:55:00|10890.9|10890.2|10890.5|10889.8|10891.8|10890.9|10890.5|10889.7|247
1621368000000|2021-05-18 20:00:00|10890.8|10889.9|10892.6|10891.6|10892.7|10891.7|10890.6|10889.8|279
1621368300000|2021-05-18 20:05:00|10892.5|10891.5|10892.6|10891.6|10892.7|10891.9|10892.1|10891.3|112
1621368600000|2021-05-18 20:10:00|10892.5|10891.5|10892.9|10892.2|10893.3|10892.5|10892.1|10891.2|107
1621368900000|2021-05-18 20:15:00|10893.1|10892.1|10892.3|10891.3|10893.2|10892.3|10892.3|10891.3|63
1621369200000|2021-05-18 20:20:00|10892.4|10891.4|10893.1|10892.1|10893.3|10892.4|10892.3|10891.4|68
1621369500000|2021-05-18 20:25:00|10893.2|10892.2|10892.2|10891.2|10894|10893.2|10892.1|10891.2|142
1621369800000|2021-05-18 20:30:00|10892.1|10891.4|10892.3|10891.3|10893.2|10892.2|10891.2|10890.3|153
1621370100000|2021-05-18 20:35:00|10892.2|10891.2|10891.9|10890.9|10893|10892.1|10890.8|10889.9|249
1621370400000|2021-05-18 20:40:00|10892|10891|10891.4|10890.4|10892.4|10891.5|10890.8|10890|155
1621370700000|2021-05-18 20:45:00|10891.3|10890.3|10890.8|10889.8|10891.4|10890.5|10890.7|10889.7|89
1621371000000|2021-05-18 20:50:00|10890.9|10889.9|10890.9|10889.9|10891.2|10890.2|10890.2|10889.2|269
1621371300000|2021-05-18 20:55:00|10890.8|10889.8|10890.2|10888.2|10890.8|10889.8|10889|10887.4|270
1621371600000|2021-05-18 21:00:00|10890.6|10887.9|10890.8|10886.7|10892.4|10888.9|10890.6|10886.2|92
1621371900000|2021-05-18 21:05:00|10891.3|10886.9|10889.8|10887.6|10891.8|10887.8|10889.7|10885.2|117
1621372200000|2021-05-18 21:10:00|10890.4|10885.5|10891.5|10886.4|10892|10887.7|10889.5|10884.5|111
1621372500000|2021-05-18 21:15:00|10890.1|10886.1|10891.6|10885.6|10892.1|10887.6|10887.4|10883.6|130
1621372800000|2021-05-18 21:20:00|10891.5|10885.5|10890.4|10888.1|10892.3|10888.2|10889.2|10884.7|66
1621373100000|2021-05-18 21:25:00|10890.7|10886.3|10890.8|10886.2|10892.3|10888.1|10889.1|10885|84
1621373400000|2021-05-18 21:30:00|10890.9|10886.5|10889.5|10887.5|10892.5|10888.4|10888.9|10885|116
1621373700000|2021-05-18 21:35:00|10890.8|10886.2|10889.4|10886.3|10891.1|10888.1|10888.6|10884.3|118
1621374000000|2021-05-18 21:40:00|10888.7|10884.7|10889|10887.1|10890.4|10888|10887.4|10884.7|155
1621374300000|2021-05-18 21:45:00|10889.2|10887|10890.4|10886.1|10891.4|10887.2|10889.2|10885.1|152
1621374600000|2021-05-18 21:50:00|10890.3|10886|10890.4|10887.2|10892.5|10888|10889.2|10885.8|211
1621374900000|2021-05-18 21:55:00|10890.5|10887.1|10892|10888.9|10892.6|10888.9|10889.6|10886.2|165
1621375200000|2021-05-18 22:00:00|10892.2|10888.8|10889.2|10888.2|10892.2|10889.1|10889.1|10886.6|231
1621375500000|2021-05-18 22:05:00|10889.3|10888.3|10889.5|10888.5|10889.6|10888.6|10888.3|10887.3|183
1621375800000|2021-05-18 22:10:00|10889.6|10888.6|10891|10890|10891|10890|10889.5|10888.5|186
1621376100000|2021-05-18 22:15:00|10891.1|10890.1|10891.5|10890.5|10891.6|10890.6|10891.1|10890.1|106
1621376400000|2021-05-18 22:20:00|10891.6|10890.6|10892|10891|10892.1|10891.1|10891.1|10890.1|101
1621376700000|2021-05-18 22:25:00|10892.1|10891.1|10892.1|10891.1|10892.3|10891.3|10891.2|10890.2|114
1621377000000|2021-05-18 22:30:00|10892|10891|10891.8|10890.8|10892.8|10891.8|10891.7|10890.7|164
1621377300000|2021-05-18 22:35:00|10891.9|10890.9|10891.3|10890.3|10892.1|10891.1|10891.1|10890.1|91
1621377600000|2021-05-18 22:40:00|10891.2|10890.2|10891.8|10890.8|10892.2|10891.2|10889.7|10888.7|171
1621377900000|2021-05-18 22:45:00|10891.9|10890.9|10891|10890|10892.1|10891.1|10890.3|10889.3|420
1621378200000|2021-05-18 22:50:00|10891.1|10890.1|10889.7|10888.7|10891.1|10890.1|10889.6|10888.6|207
1621378500000|2021-05-18 22:55:00|10889.8|10888.8|10889.6|10888.6|10890.2|10889.2|10889.6|10888.6|71
1621378800000|2021-05-18 23:00:00|10889.8|10888.8|10892.9|10891.9|10893.7|10892.7|10889.6|10888.7|154
1621379100000|2021-05-18 23:05:00|10892.7|10892|10891.5|10890.5|10892.9|10892|10891.4|10890.4|78
1621379400000|2021-05-18 23:10:00|10891.4|10890.7|10892.9|10891.9|10892.9|10891.9|10891.3|10890.4|101
1621379700000|2021-05-18 23:15:00|10892.8|10892.1|10893.3|10892.3|10893.5|10892.6|10892.4|10891.4|71
1621380000000|2021-05-18 23:20:00|10893.1|10892.1|10893.4|10892.4|10893.5|10892.5|10892.9|10891.9|94
1621380300000|2021-05-18 23:25:00|10893.3|10892.3|10891.3|10890.3|10893.4|10892.4|10891.3|10890.3|56
1621380600000|2021-05-18 23:30:00|10891.1|10890.1|10889.3|10888.3|10891.1|10890.1|10888.6|10887.7|128
1621380900000|2021-05-18 23:35:00|10889.4|10888.4|10885.6|10884.6|10889.8|10889|10885|10884.1|233
1621381200000|2021-05-18 23:40:00|10885.7|10884.7|10885.8|10884.8|10886.4|10885.4|10884.8|10883.8|222
1621381500000|2021-05-18 23:45:00|10885.9|10885.2|10883.9|10882.9|10886.2|10885.2|10883.8|10882.8|209
1621381800000|2021-05-18 23:50:00|10883.8|10882.8|10885.2|10884.2|10885.4|10884.5|10883.6|10882.6|240
1621382100000|2021-05-18 23:55:00|10885.3|10884.3|10887.2|10886.5|10888.7|10887.7|10885.1|10884.1|213
1621382400000|2021-05-19 00:00:00|10887.3|10886.6|10895.7|10894.7|10897|10896|10886.4|10885.5|475
1621382700000|2021-05-19 00:05:00|10895.5|10894.5|10894.1|10893.1|10896.5|10895.5|10892.6|10891.6|393
1621383000000|2021-05-19 00:10:00|10894.3|10893.3|10894.1|10893.1|10895|10894|10892.5|10891.6|287
1621383300000|2021-05-19 00:15:00|10894|10893|10894|10893|10894.1|10893.1|10891.2|10890.2|208
1621383600000|2021-05-19 00:20:00|10893.8|10892.8|10896.4|10895.4|10896.4|10895.6|10893.2|10892.2|359
1621383900000|2021-05-19 00:25:00|10896.6|10895.6|10898.6|10897.6|10898.8|10897.8|10894.9|10893.9|383
1621384200000|2021-05-19 00:30:00|10898.7|10897.7|10896.2|10895.2|10898.7|10897.7|10894.5|10893.5|283
1621384500000|2021-05-19 00:35:00|10896.3|10895.3|10895.6|10894.6|10896.4|10895.4|10894.5|10893.6|251
1621384800000|2021-05-19 00:40:00|10895.7|10894.7|10894.1|10893.4|10896.9|10896.1|10893.3|10892.4|316
1621385100000|2021-05-19 00:45:00|10894.2|10893.5|10893.5|10892.5|10894.7|10894|10891.7|10890.7|376
1621385400000|2021-05-19 00:50:00|10893.6|10892.6|10897.9|10896.9|10899.2|10898.2|10891.7|10890.9|627
1621385700000|2021-05-19 00:55:00|10897.7|10896.7|10900.9|10899.9|10902.3|10901.4|10897.5|10896.5|480
1621386000000|2021-05-19 01:00:00|10900.8|10899.8|10904.4|10903.4|10904.5|10903.6|10900.7|10899.7|562
1621386300000|2021-05-19 01:05:00|10904.3|10903.3|10902.6|10901.6|10905.5|10904.5|10902.5|10901.5|508
1621386600000|2021-05-19 01:10:00|10902.5|10901.5|10901.7|10900.7|10904.7|10903.8|10901.3|10900.3|444
1621386900000|2021-05-19 01:15:00|10901.8|10900.8|10900.8|10899.8|10903.3|10902.3|10899.9|10899.2|465
1621387200000|2021-05-19 01:20:00|10900.6|10899.9|10903.1|10902.1|10904|10903|10900.5|10899.7|354
1621387500000|2021-05-19 01:25:00|10903.2|10902.5|10903|10902|10903.7|10902.9|10902.6|10901.7|259
1621387800000|2021-05-19 01:30:00|10903.1|10902.1|10902.1|10901.1|10903.1|10902.1|10901.1|10900.2|402
1621388100000|2021-05-19 01:35:00|10902|10901|10906.7|10906|10908|10907|10901.2|10900.5|417
1621388400000|2021-05-19 01:40:00|10906.9|10905.9|10904.2|10903.5|10906.9|10906|10904|10903.1|348
1621388700000|2021-05-19 01:45:00|10904.3|10903.6|10903.5|10902.8|10904.9|10904.1|10902.9|10901.9|370
1621389000000|2021-05-19 01:50:00|10903.6|10902.9|10904.5|10903.5|10904.9|10904|10903.4|10902.6|240
1621389300000|2021-05-19 01:55:00|10904.4|10903.4|10905.7|10904.7|10905.7|10905|10904.2|10903.4|261
1621389600000|2021-05-19 02:00:00|10905.6|10904.9|10904.3|10903.3|10905.7|10904.9|10902.5|10901.6|454
1621389900000|2021-05-19 02:05:00|10904.4|10903.4|10901|10900|10905.3|10904.4|10900|10899.2|441
1621390200000|2021-05-19 02:10:00|10901.4|10900.4|10899.8|10898.8|10901.6|10900.7|10899.4|10898.6|365
1621390500000|2021-05-19 02:15:00|10899.7|10899|10899.6|10898.9|10900|10899.2|10897.6|10896.7|308
1621390800000|2021-05-19 02:20:00|10899.8|10898.8|10899.3|10898.3|10900.2|10899.3|10898.5|10897.8|289
1621391100000|2021-05-19 02:25:00|10899.1|10898.4|10898|10897|10899.8|10898.9|10897.6|10896.8|341
1621391400000|2021-05-19 02:30:00|10897.9|10896.9|10897|10896|10898.8|10897.9|10895.7|10894.9|431
1621391700000|2021-05-19 02:35:00|10896.9|10896.2|10898.3|10897.3|10898.4|10897.5|10896.5|10895.5|213
1621392000000|2021-05-19 02:40:00|10898|10897.4|10898|10897|10898.7|10897.9|10896|10895.2|342
1621392300000|2021-05-19 02:45:00|10897.8|10896.8|10896.2|10895.2|10898.8|10897.9|10896|10895.1|272
1621392600000|2021-05-19 02:50:00|10896.1|10895.1|10896.2|10895.2|10896.3|10895.6|10895.4|10894.5|219
1621392900000|2021-05-19 02:55:00|10896.1|10895.4|10895.7|10894.7|10896.8|10895.9|10895.5|10894.6|234
1621393200000|2021-05-19 03:00:00|10895.6|10894.9|10897.3|10896.6|10898.6|10897.9|10895.6|10894.8|265
1621393500000|2021-05-19 03:05:00|10897.4|10896.7|10896.8|10896.1|10898.1|10897.3|10896.8|10895.9|133
1621393800000|2021-05-19 03:10:00|10896.9|10896.2|10898.1|10897.1|10898.2|10897.2|10895.4|10894.5|191
1621394100000|2021-05-19 03:15:00|10898|10897|10896.6|10895.6|10898|10897.2|10896.1|10895.3|150
1621394400000|2021-05-19 03:20:00|10896.4|10895.7|10894.7|10894|10896.6|10895.8|10894.2|10893.2|226
1621394700000|2021-05-19 03:25:00|10894.6|10893.9|10895.1|10894.4|10895.1|10894.4|10893.4|10892.6|166
1621395000000|2021-05-19 03:30:00|10895.2|10894.2|10894.9|10894.2|10895.3|10894.6|10894.4|10893.6|183
1621395300000|2021-05-19 03:35:00|10894.8|10894.1|10894.2|10893.2|10895.2|10894.4|10893.8|10893|181
1621395600000|2021-05-19 03:40:00|10894.1|10893.4|10895.1|10894.4|10896|10895.1|10894|10893.2|159
1621395900000|2021-05-19 03:45:00|10895|10894.3|10895.1|10894.4|10896|10895.1|10894.9|10894.2|172
1621396200000|2021-05-19 03:50:00|10895.2|10894.2|10893.5|10892.5|10895.3|10894.3|10892.7|10891.9|148
1621396500000|2021-05-19 03:55:00|10893.4|10892.4|10893.4|10892.7|10893.8|10892.9|10892.6|10891.9|114
1621396800000|2021-05-19 04:00:00|10893.5|10892.8|10893.2|10892.5|10893.6|10892.9|10892.2|10891.3|158
1621397100000|2021-05-19 04:05:00|10893.3|10892.6|10892.2|10891.2|10893.6|10892.8|10891.9|10891.2|182
1621397400000|2021-05-19 04:10:00|10892.1|10891.4|10893.4|10892.4|10893.8|10892.8|10891.9|10891|201
1621397700000|2021-05-19 04:15:00|10893.3|10892.7|10891|10890.3|10893.5|10892.7|10890.9|10890.1|292
1621398000000|2021-05-19 04:20:00|10890.9|10890.2|10892.2|10891.2|10892.5|10891.7|10890.6|10889.7|261
1621398300000|2021-05-19 04:25:00|10892.4|10891.5|10892.1|10891.4|10892.6|10891.7|10891.7|10890.8|214
1621398600000|2021-05-19 04:30:00|10892|10891|10893|10892|10893.9|10893|10891.8|10890.9|245
1621398900000|2021-05-19 04:35:00|10892.9|10892.2|10894.1|10893.4|10894.5|10893.5|10892.8|10891.9|178
1621399200000|2021-05-19 04:40:00|10894.2|10893.5|10894.1|10893.1|10894.3|10893.5|10893.4|10892.5|198
1621399500000|2021-05-19 04:45:00|10893.9|10893.2|10895.9|10895.2|10896.8|10895.9|10893.9|10893.1|239
1621399800000|2021-05-19 04:50:00|10896|10895.3|10897.6|10896.9|10898|10897.2|10895.9|10895|246
1621400100000|2021-05-19 04:55:00|10897.7|10896.7|10896.9|10895.9|10897.7|10896.9|10895.5|10894.7|267
1621400400000|2021-05-19 05:00:00|10897.1|10896.4|10895.8|10894.8|10897.5|10896.8|10895.5|10894.6|236
1621400700000|2021-05-19 05:05:00|10895.9|10894.9|10895.8|10894.8|10896.7|10895.9|10895.1|10894.3|168
1621401000000|2021-05-19 05:10:00|10895.9|10894.9|10895.1|10894.1|10895.9|10895|10894.5|10893.6|182
1621401300000|2021-05-19 05:15:00|10895.2|10894.2|10894.6|10893.9|10895.8|10894.9|10894.4|10893.6|160
1621401600000|2021-05-19 05:20:00|10894.8|10894.1|10894|10893.3|10895.1|10894.3|10893.9|10893|137
1621401900000|2021-05-19 05:25:00|10894.2|10893.2|10893.1|10892.4|10894.2|10893.3|10892.7|10891.9|163
1621402200000|2021-05-19 05:30:00|10893.2|10892.5|10893.5|10892.5|10894.2|10893.3|10892.7|10891.8|214
1621402500000|2021-05-19 05:35:00|10893.2|10892.4|10894.2|10893.5|10894.7|10893.9|10892.8|10892|160
1621402800000|2021-05-19 05:40:00|10894.1|10893.4|10894|10893.3|10896.2|10895.5|10894|10893.1|282
1621403100000|2021-05-19 05:45:00|10894.1|10893.4|10891.6|10890.6|10894.9|10894.2|10891.4|10890.6|311
1621403400000|2021-05-19 05:50:00|10891.4|10890.7|10893.1|10892.4|10893.6|10892.8|10891.2|10890.2|310
1621403700000|2021-05-19 05:55:00|10893.2|10892.2|10894.8|10893.8|10895|10894|10892.3|10891.4|304
1621404000000|2021-05-19 06:00:00|10894.9|10893.9|10894|10893.3|10895.9|10895|10893.3|10892.3|384
1621404300000|2021-05-19 06:05:00|10893.8|10893.1|10893.6|10892.6|10895|10894.3|10893.2|10892.3|288
1621404600000|2021-05-19 06:10:00|10893.5|10892.8|10893.1|10892.4|10894.3|10893.6|10892.2|10891.4|301
1621404900000|2021-05-19 06:15:00|10893.2|10892.5|10895|10894.3|10896|10895.1|10893.2|10892.5|250
1621405200000|2021-05-19 06:20:00|10894.9|10894.2|10894.3|10893.3|10895|10894.3|10893.3|10892.4|141
1621405500000|2021-05-19 06:25:00|10894.4|10893.4|10896.6|10895.6|10897.9|10897|10893.7|10892.7|329
1621405800000|2021-05-19 06:30:00|10896.5|10895.5|10900|10899.3|10900|10899.3|10896|10895|358
1621406100000|2021-05-19 06:35:00|10899.9|10899.2|10900.9|10899.9|10901.4|10900.6|10899.6|10898.8|331
1621406400000|2021-05-19 06:40:00|10900.8|10899.8|10899.4|10898.7|10901.2|10900.3|10899.4|10898.5|257
1621406700000|2021-05-19 06:45:00|10899.3|10898.6|10898.7|10898|10900|10899.1|10897.9|10897|290
1621407000000|2021-05-19 06:50:00|10898.8|10898.1|10896.4|10895.7|10899.3|10898.6|10895.8|10895|264
1621407300000|2021-05-19 06:55:00|10896.3|10895.6|10897|10896.3|10897.4|10896.7|10895.6|10894.8|238
1621407600000|2021-05-19 07:00:00|10896.6|10895.9|10895.5|10894.8|10900.1|10899.1|10895.5|10894.6|695
1621407900000|2021-05-19 07:05:00|10895.2|10894.5|10897.6|10896.6|10897.9|10897|10893.8|10893.1|468
1621408200000|2021-05-19 07:10:00|10897.4|10896.4|10898.6|10897.9|10901.3|10900.4|10896.6|10895.7|463
1621408500000|2021-05-19 07:15:00|10898.7|10898|10904|10903.3|10904|10903.3|10898.7|10897.8|633
1621408800000|2021-05-19 07:20:00|10903.8|10903.1|10905|10904|10905|10904.1|10902.9|10902.1|513
1621409100000|2021-05-19 07:25:00|10904.9|10904.2|10902.8|10902.1|10905.2|10904.3|10901|10900.2|471
1621409400000|2021-05-19 07:30:00|10902.9|10902.2|10904|10903|10904.4|10903.5|10901|10900|446
1621409700000|2021-05-19 07:35:00|10903.9|10903.2|10905.7|10905|10907.8|10906.8|10903.9|10903.2|515
1621410000000|2021-05-19 07:40:00|10905.8|10905.1|10905.2|10904.5|10908.6|10907.7|10904.9|10904.1|469
1621410300000|2021-05-19 07:45:00|10905.3|10904.6|10910|10909.3|10910.5|10909.5|10904.8|10904.1|447
1621410600000|2021-05-19 07:50:00|10909.6|10908.9|10910.5|10909.5|10911.2|10910.3|10906.3|10905.4|596
1621410900000|2021-05-19 07:55:00|10910|10909.3|10908.6|10907.9|10912.5|10911.7|10908.2|10907.3|541
1621411200000|2021-05-19 08:00:00|10908|10907.3|10906.7|10906|10908.9|10908.2|10905.8|10904.8|571
1621411500000|2021-05-19 08:05:00|10907|10906.1|10905.2|10904.2|10907.8|10907|10904.2|10903.4|463
1621411800000|2021-05-19 08:10:00|10905.1|10904.1|10903.8|10903.1|10906.8|10906|10903.7|10902.9|348
1621412100000|2021-05-19 08:15:00|10904|10903.3|10907.9|10906.9|10908.6|10907.7|10904|10903.1|354
1621412400000|2021-05-19 08:20:00|10908|10907|10907.2|10906.5|10908.5|10907.7|10906.4|10905.6|364
1621412700000|2021-05-19 08:25:00|10907.3|10906.6|10908.3|10907.3|10909.9|10909|10906.8|10905.9|459
1621413000000|2021-05-19 08:30:00|10908.2|10907.5|10907.3|10906.3|10908.5|10907.5|10905.7|10904.9|428
1621413300000|2021-05-19 08:35:00|10907.1|10906.1|10907.6|10906.6|10908.5|10907.7|10905.9|10905.1|366
1621413600000|2021-05-19 08:40:00|10907.7|10906.7|10908|10907|10909|10908.3|10905.5|10904.8|472
1621413900000|2021-05-19 08:45:00|10908.1|10907.1|10909.9|10909.2|10910.4|10909.5|10907.9|10907|452
1621414200000|2021-05-19 08:50:00|10910|10909.3|10907.2|10906.2|10910.1|10909.3|10907|10906|338
1621414500000|2021-05-19 08:55:00|10907.1|10906.1|10905.9|10904.9|10908.6|10907.7|10905.7|10904.7|348
1621414800000|2021-05-19 09:00:00|10906|10905|10908.4|10907.4|10910|10909.2|10905.9|10904.9|446
1621415100000|2021-05-19 09:05:00|10908.5|10907.7|10908.3|10907.6|10910.4|10909.6|10907.8|10906.9|335
1621415400000|2021-05-19 09:10:00|10908.2|10907.5|10909.8|10908.8|10913.4|10912.4|10908.2|10907.5|495
1621415700000|2021-05-19 09:15:00|10909.9|10908.9|10911.2|10910.5|10913.6|10912.7|10909.8|10908.9|421
1621416000000|2021-05-19 09:20:00|10911.4|10910.7|10913|10912.3|10913.8|10913.1|10911.4|10910.5|341
1621416300000|2021-05-19 09:25:00|10913.1|10912.4|10916.2|10915.2|10916.6|10915.8|10913|10912.3|530
1621416600000|2021-05-19 09:30:00|10916|10915|10914.4|10913.4|10916.7|10915.9|10914|10913.1|431
1621416900000|2021-05-19 09:35:00|10914.5|10913.5|10913.5|10912.8|10915.6|10914.8|10912.2|10911.2|339
1621417200000|2021-05-19 09:40:00|10913.4|10912.7|10915.2|10914.2|10916.5|10915.6|10913|10912.1|348
1621417500000|2021-05-19 09:45:00|10915.3|10914.3|10914.5|10913.5|10917.4|10916.5|10913.6|10912.8|304
1621417800000|2021-05-19 09:50:00|10914.6|10913.6|10913.9|10913.2|10914.8|10913.9|10913.2|10912.3|289
1621418100000|2021-05-19 09:55:00|10914.1|10913.1|10916.8|10915.8|10917.8|10917|10913.4|10912.6|352
1621418400000|2021-05-19 10:00:00|10916.7|10916|10915.5|10914.5|10916.8|10916.1|10914.6|10913.7|337
1621418700000|2021-05-19 10:05:00|10915.3|10914.6|10917|10916.3|10917.4|10916.6|10914.7|10913.9|275
1621419000000|2021-05-19 10:10:00|10916.9|10916.2|10919.1|10918.1|10920.5|10919.6|10916.6|10915.7|367
1621419300000|2021-05-19 10:15:00|10919.2|10918.2|10918.2|10917.5|10920.3|10919.6|10917.5|10916.6|279
1621419600000|2021-05-19 10:20:00|10918.3|10917.6|10920|10919.3|10921.1|10920.4|10918|10917.3|380
1621419900000|2021-05-19 10:25:00|10920.1|10919.4|10919.9|10919.2|10921.1|10920.1|10918.4|10917.6|299
1621420200000|2021-05-19 10:30:00|10920|10919.3|10922.4|10921.7|10922.6|10921.8|10919.9|10919.2|317
1621420500000|2021-05-19 10:35:00|10922.7|10922|10922.3|10921.6|10922.7|10922|10921|10920.2|193
1621420800000|2021-05-19 10:40:00|10922.5|10921.5|10922.7|10922|10923.1|10922.3|10921.4|10920.6|265
1621421100000|2021-05-19 10:45:00|10922.8|10922.1|10923.6|10922.6|10924|10923.3|10922.4|10921.5|283
1621421400000|2021-05-19 10:50:00|10923.4|10922.7|10923.9|10923.2|10924.9|10924.2|10923.4|10922.5|272
1621421700000|2021-05-19 10:55:00|10924|10923.3|10925.3|10924.3|10925.4|10924.5|10923.7|10922.8|356
1621422000000|2021-05-19 11:00:00|10925.4|10924.4|10925.2|10924.5|10927.8|10927|10924.5|10923.7|393
1621422300000|2021-05-19 11:05:00|10925.4|10924.7|10930|10929.3|10930.2|10929.5|10925.1|10924.4|485
1621422600000|2021-05-19 11:10:00|10930.1|10929.1|10929.4|10928.7|10931.1|10930.2|10926.9|10925.9|479
1621422900000|2021-05-19 11:15:00|10929.3|10928.6|10932.4|10931.4|10933.2|10932.5|10929.1|10928.4|447
1621423200000|2021-05-19 11:20:00|10932.3|10931.6|10932|10931.3|10934.1|10933.3|10931.3|10930.6|549
1621423500000|2021-05-19 11:25:00|10932.1|10931.4|10930.5|10929.8|10932.1|10931.4|10928.4|10927.5|409
1621423800000|2021-05-19 11:30:00|10930.4|10929.7|10927.5|10926.8|10930.9|10930.2|10927.4|10926.7|451
1621424100000|2021-05-19 11:35:00|10927.6|10926.9|10925.5|10924.8|10928.2|10927.5|10924.5|10923.7|369
1621424400000|2021-05-19 11:40:00|10925.6|10924.6|10925.4|10924.4|10927.5|10926.7|10925.2|10924.4|324
1621424700000|2021-05-19 11:45:00|10925.5|10924.5|10924.3|10923.3|10925.6|10924.6|10921.4|10920.4|417
1621425000000|2021-05-19 11:50:00|10924.2|10923.2|10921.8|10920.8|10924.5|10923.6|10921.6|10920.8|227
1621425300000|2021-05-19 11:55:00|10921.6|10920.9|10918.9|10917.9|10922.2|10921.5|10917.6|10916.7|464
1621425600000|2021-05-19 12:00:00|10918.7|10918|10915.3|10914.6|10920.2|10919.4|10915.1|10914.4|357
1621425900000|2021-05-19 12:05:00|10915.4|10914.7|10916.4|10915.4|10918.8|10917.8|10913.7|10912.9|499
1621426200000|2021-05-19 12:10:00|10916.3|10915.3|10915.8|10915.1|10916.6|10915.7|10914.2|10913.4|433
1621426500000|2021-05-19 12:15:00|10915.7|10914.7|10917.3|10916.3|10918|10917.1|10915.2|10914.4|353
1621426800000|2021-05-19 12:20:00|10917.1|10916.4|10915.6|10914.9|10918.1|10917.1|10915.4|10914.6|481
1621427100000|2021-05-19 12:25:00|10915.7|10915|10917.2|10916.2|10918.2|10917.3|10915.2|10914.3|232
1621427400000|2021-05-19 12:30:00|10917.3|10916.3|10921.2|10920.5|10921.7|10920.9|10916.2|10915.2|535
1621427700000|2021-05-19 12:35:00|10920.3|10919.6|10920.5|10919.5|10921.3|10920.4|10916.8|10915.9|587
1621428000000|2021-05-19 12:40:00|10918.9|10918.2|10917.1|10916.1|10921|10920|10916|10915.1|526
1621428300000|2021-05-19 12:45:00|10917|10916|10916.1|10915.1|10918.3|10917.3|10915.5|10914.5|563
1621428600000|2021-05-19 12:50:00|10916.4|10915.4|10910.8|10909.8|10916.6|10915.8|10909.1|10908.4|612
1621428900000|2021-05-19 12:55:00|10910.9|10909.9|10903.1|10902.1|10911|10910|10902|10901|801
1621429200000|2021-05-19 13:00:00|10903|10902.3|10893.2|10892.2|10903.9|10902.9|10889.7|10888.7|1076
1621429500000|2021-05-19 13:05:00|10893.1|10892.1|10882.9|10881.9|10894.6|10893.7|10881.8|10880.8|1098
1621429800000|2021-05-19 13:10:00|10883|10882|10881.9|10880.9|10883.6|10882.7|10874|10873|953
1621430100000|2021-05-19 13:15:00|10881.6|10880.6|10890.5|10889.5|10890.6|10889.6|10875.6|10874.6|1106
1621430400000|2021-05-19 13:20:00|10890.6|10889.6|10890|10889|10890.6|10889.6|10885.4|10884.4|903
1621430700000|2021-05-19 13:25:00|10890.1|10889.1|10891|10890|10896.1|10895.1|10888.9|10887.9|740
1621431000000|2021-05-19 13:30:00|10891.1|10890.1|10891.8|10890.8|10893.3|10892.4|10885.5|10884.8|654
1621431300000|2021-05-19 13:35:00|10891.9|10891.1|10883.2|10882.2|10892|10891.3|10882.2|10881.3|582
1621431600000|2021-05-19 13:40:00|10882.9|10882.4|10883.2|10882.2|10884.9|10884.1|10877.5|10876.5|678
1621431900000|2021-05-19 13:45:00|10882.8|10881.8|10883.4|10882.7|10885.2|10884.3|10879|10878|688
1621432200000|2021-05-19 13:50:00|10883.6|10882.6|10882.2|10881.2|10885.5|10884.7|10879.3|10878.4|645
1621432500000|2021-05-19 13:55:00|10882|10881.3|10877.8|10876.8|10882.8|10881.9|10875.2|10874.3|787
1621432800000|2021-05-19 14:00:00|10877.7|10876.7|10870.9|10869.9|10881.4|10880.4|10870.9|10869.9|760
1621433100000|2021-05-19 14:05:00|10871|10870|10869.3|10868.6|10872.8|10871.8|10866.6|10865.6|894
1621433400000|2021-05-19 14:10:00|10869.4|10868.4|10871.2|10870.2|10873.9|10872.9|10868.1|10867.2|848
1621433700000|2021-05-19 14:15:00|10871.3|10870.3|10872.4|10871.4|10874.4|10873.5|10869|10868|705
1621434000000|2021-05-19 14:20:00|10872.2|10871.2|10871.1|10870.4|10875.3|10874.4|10870|10869|677
1621434300000|2021-05-19 14:25:00|10871.3|10870.3|10873.9|10872.9|10874.2|10873.3|10870.6|10869.6|634
1621434600000|2021-05-19 14:30:00|10873.7|10872.7|10868.5|10867.8|10873.7|10872.7|10868.5|10867.7|539
1621434900000|2021-05-19 14:35:00|10868.7|10867.7|10866.1|10865.1|10869.6|10868.6|10863.1|10862.1|648
1621435200000|2021-05-19 14:40:00|10866|10865|10866.2|10865.2|10866.5|10865.5|10862.6|10861.6|828
1621435500000|2021-05-19 14:45:00|10866.1|10865.1|10865.2|10864.2|10866.9|10865.9|10863.6|10862.8|658
1621435800000|2021-05-19 14:50:00|10865.5|10864.5|10863.6|10862.6|10866.9|10866.1|10862.4|10861.5|609
1621436100000|2021-05-19 14:55:00|10863.5|10862.5|10860.4|10859.4|10864.6|10863.6|10858.7|10857.9|692
1621436400000|2021-05-19 15:00:00|10860.6|10859.6|10860.7|10859.7|10861.8|10860.9|10857.6|10856.6|639
1621436700000|2021-05-19 15:05:00|10860.8|10859.8|10865.6|10864.6|10866.4|10865.4|10860.8|10859.8|476
1621437000000|2021-05-19 15:10:00|10865.5|10864.5|10870.2|10869.2|10871.3|10870.4|10864.3|10863.4|457
1621437300000|2021-05-19 15:15:00|10870.1|10869.1|10869.5|10868.8|10871|10870|10868.9|10868|351
1621437600000|2021-05-19 15:20:00|10869.3|10868.6|10870.2|10869.2|10871|10870.2|10867|10866.2|435
1621437900000|2021-05-19 15:25:00|10870.3|10869.3|10870.5|10869.8|10871.8|10871|10868.1|10867.3|415
1621438200000|2021-05-19 15:30:00|10870.2|10869.5|10870.3|10869.6|10871.2|10870.4|10868.8|10868.1|347
1621438500000|2021-05-19 15:35:00|10870.4|10869.7|10871.8|10871.1|10872.6|10871.8|10869.2|10868.5|280
1621438800000|2021-05-19 15:40:00|10871.9|10870.9|10873|10872|10873.2|10872.5|10871.7|10870.9|278
1621439100000|2021-05-19 15:45:00|10872.9|10872.2|10874.1|10873.4|10874.9|10874|10872.3|10871.6|318
1621439400000|2021-05-19 15:50:00|10874|10873.3|10876.6|10875.9|10876.9|10876.2|10872.6|10871.7|316
1621439700000|2021-05-19 15:55:00|10876.8|10876.1|10876.4|10875.7|10877.3|10876.6|10875.6|10874.7|347
1621440000000|2021-05-19 16:00:00|10876.5|10875.8|10876|10875.3|10877.2|10876.4|10875.1|10874.2|315
1621440300000|2021-05-19 16:05:00|10875.9|10875.2|10875.3|10874.6|10876.5|10875.8|10874.5|10873.6|225
1621440600000|2021-05-19 16:10:00|10875.4|10874.7|10876|10875|10876.3|10875.4|10874.3|10873.4|285
1621440900000|2021-05-19 16:15:00|10876.1|10875.1|10875.2|10874.5|10877.7|10876.8|10875.2|10874.3|296
1621441200000|2021-05-19 16:20:00|10875.4|10874.4|10877.2|10876.2|10877.2|10876.4|10873.9|10873|313
1621441500000|2021-05-19 16:25:00|10877.1|10876.4|10877.8|10877.1|10878.9|10878.2|10877.1|10876.3|307
1621441800000|2021-05-19 16:30:00|10877.9|10877.2|10878.4|10877.4|10879.7|10878.7|10876.9|10876.1|193
1621442100000|2021-05-19 16:35:00|10878.3|10877.3|10879.8|10879.1|10880.4|10879.7|10877|10876.2|270
1621442400000|2021-05-19 16:40:00|10879.9|10879.2|10879.1|10878.4|10880.8|10880|10878.7|10878|124
1621442700000|2021-05-19 16:45:00|10879.2|10878.5|10879.9|10879.2|10880.2|10879.4|10878.7|10877.8|240
1621443000000|2021-05-19 16:50:00|10880.1|10879.1|10881.2|10880.5|10881.4|10880.6|10879.8|10878.9|272
1621443300000|2021-05-19 16:55:00|10881.1|10880.4|10881.9|10880.9|10882.4|10881.5|10879.8|10879.1|245
1621443600000|2021-05-19 17:00:00|10881.6|10881|10884.8|10883.8|10885.1|10884.4|10880.7|10880|389
1621443900000|2021-05-19 17:05:00|10884.9|10883.9|10885.4|10884.4|10886.3|10885.4|10884|10883.1|406
1621444200000|2021-05-19 17:10:00|10885.6|10884.6|10884.6|10883.9|10887.2|10886.2|10884.5|10883.5|343
1621444500000|2021-05-19 17:15:00|10884.7|10883.7|10887|10886|10887.1|10886.2|10884.7|10883.7|233
1621444800000|2021-05-19 17:20:00|10887.1|10886.1|10893.3|10892.6|10893.9|10892.9|10886.9|10886|444
1621445100000|2021-05-19 17:25:00|10893.2|10892.2|10893.3|10892.6|10894.2|10893.3|10890.8|10889.8|335
1621445400000|2021-05-19 17:30:00|10893.6|10892.7|10893.6|10892.6|10894.9|10894|10893.3|10892.4|306
1621445700000|2021-05-19 17:35:00|10893.5|10892.5|10893.6|10892.6|10895.3|10894.5|10893.3|10892.4|272
1621446000000|2021-05-19 17:40:00|10893.7|10892.7|10894.3|10893.3|10894.4|10893.6|10892.7|10891.9|274
1621446300000|2021-05-19 17:45:00|10894.4|10893.7|10894.3|10893.3|10895.8|10895|10893.3|10892.4|330
1621446600000|2021-05-19 17:50:00|10894.2|10893.2|10891.6|10890.9|10894.7|10893.7|10891.5|10890.7|200
1621446900000|2021-05-19 17:55:00|10891.5|10890.8|10894.4|10889.6|10895.5|10892.9|10891.2|10889.6|318
1621447200000|2021-05-19 18:00:00|10893.7|10890.3|10907.8|10906.8|10909.1|10908.1|10892.8|10889.4|873
1621447500000|2021-05-19 18:05:00|10907.7|10906.7|10916.8|10915.8|10918.8|10917.8|10906.7|10905.7|1306
1621447800000|2021-05-19 18:10:00|10916.7|10915.7|10922.3|10921.3|10927.2|10926.2|10916.7|10915.7|1128
1621448100000|2021-05-19 18:15:00|10922.2|10921.2|10925|10924|10926.8|10925.8|10922.2|10921.2|978
1621448400000|2021-05-19 18:20:00|10925.1|10924.1|10919.4|10918.4|10926.7|10925.7|10916.1|10915.1|966
1621448700000|2021-05-19 18:25:00|10919.5|10918.5|10917.9|10916.9|10922.1|10921.1|10917.9|10916.9|728
1621449000000|2021-05-19 18:30:00|10917.8|10916.8|10922.1|10921.1|10923.7|10922.7|10917.2|10916.2|617
1621449300000|2021-05-19 18:35:00|10922|10921|10924.2|10923.2|10924.7|10923.9|10919.5|10918.7|673
1621449600000|2021-05-19 18:40:00|10924.5|10923.5|10922.6|10921.6|10925.4|10924.6|10920.3|10919.4|592
1621449900000|2021-05-19 18:45:00|10922.7|10921.7|10930.3|10929.3|10930.4|10929.4|10922.4|10921.4|582
1621450200000|2021-05-19 18:50:00|10930.2|10929.2|10926.9|10925.9|10930.2|10929.2|10926.3|10925.3|521
1621450500000|2021-05-19 18:55:00|10927|10926|10921.3|10920.6|10927|10926|10917.4|10916.4|727
1621450800000|2021-05-19 19:00:00|10921.7|10920.7|10924|10923|10928.7|10927.7|10921.4|10920.6|662
1621451100000|2021-05-19 19:05:00|10923.9|10922.9|10926.5|10925.5|10928.4|10927.4|10923.3|10922.3|516
1621451400000|2021-05-19 19:10:00|10926.3|10925.3|10923.6|10922.6|10927.2|10926.3|10923.3|10922.3|387
1621451700000|2021-05-19 19:15:00|10923.7|10922.7|10923.8|10922.8|10925.5|10924.6|10923.2|10922.4|345
1621452000000|2021-05-19 19:20:00|10923.7|10922.7|10923.6|10922.6|10925.5|10924.6|10922.6|10921.7|378
1621452300000|2021-05-19 19:25:00|10923.7|10922.9|10924.2|10923.5|10924.8|10924|10921.4|10920.5|537
1621452600000|2021-05-19 19:30:00|10924.4|10923.2|10921.3|10920.3|10924.5|10923.7|10920.7|10919.7|485
1621452900000|2021-05-19 19:35:00|10921.2|10920.2|10923|10922.3|10923.4|10922.6|10920.6|10919.9|408
1621453200000|2021-05-19 19:40:00|10923.2|10922.2|10923.4|10922.4|10923.9|10923|10921.2|10920.2|385
1621453500000|2021-05-19 19:45:00|10923.5|10922.5|10922.6|10921.6|10924.5|10923.5|10921.8|10920.8|397
1621453800000|2021-05-19 19:50:00|10922.5|10921.5|10921.7|10920.7|10922.9|10921.9|10920.7|10919.7|408
1621454100000|2021-05-19 19:55:00|10921.8|10920.8|10921.2|10920.5|10922|10921|10919.8|10918.8|386
1621454400000|2021-05-19 20:00:00|10921.3|10920.6|10922.6|10921.6|10924.3|10923.3|10921.3|10920.3|373
1621454700000|2021-05-19 20:05:00|10922.7|10921.7|10922.7|10921.7|10923.9|10922.9|10922.6|10921.6|174
1621455000000|2021-05-19 20:10:00|10922.8|10921.8|10920.5|10919.5|10923.2|10922.3|10919.5|10918.6|326
1621455300000|2021-05-19 20:15:00|10920.4|10919.4|10919.8|10918.8|10921.6|10920.6|10918.7|10917.7|271
1621455600000|2021-05-19 20:20:00|10919.7|10918.7|10921|10920|10921.2|10920.3|10919.4|10918.5|236
1621455900000|2021-05-19 20:25:00|10920.8|10920.1|10920.9|10919.9|10921.7|10920.8|10919.4|10918.6|282
1621456200000|2021-05-19 20:30:00|10921|10920|10921|10920.3|10922.1|10921.1|10920.5|10919.5|139
1621456500000|2021-05-19 20:35:00|10920.9|10919.9|10920.6|10919.6|10922.6|10921.6|10920.4|10919.4|249
1621456800000|2021-05-19 20:40:00|10920.5|10919.5|10920.7|10919.7|10920.7|10919.8|10920.1|10919.1|217
1621457100000|2021-05-19 20:45:00|10920.8|10920|10921.1|10920.1|10921.5|10920.5|10920.8|10919.8|236
1621457400000|2021-05-19 20:50:00|10921|10920|10919.8|10918.8|10921|10920|10919.1|10918.1|307
1621457700000|2021-05-19 20:55:00|10919.9|10918.9|10925.5|10920.2|10925.6|10921.7|10919.7|10918.7|235
1621458000000|2021-05-19 21:00:00|10924.4|10919.3|10923.5|10919.9|10926.5|10920.9|10922.4|10918.8|47
1621458300000|2021-05-19 21:05:00|10924.7|10918.7|10923.8|10918.2|10924.9|10919.3|10922.1|10917.6|310
1621458600000|2021-05-19 21:10:00|10924.6|10919.1|10923.8|10917.8|10924.6|10919.1|10922.1|10917.3|520
1621458900000|2021-05-19 21:15:00|10923.9|10917.9|10923.8|10917.8|10924.3|10918.4|10922.1|10916.9|1059
1621459200000|2021-05-19 21:20:00|10923.9|10917.9|10923.4|10918.3|10924.3|10919.1|10922.1|10916.9|1222
1621459500000|2021-05-19 21:25:00|10923.3|10918.4|10923|10918.2|10923.9|10919|10921.8|10917.8|1083
1621459800000|2021-05-19 21:30:00|10923.1|10918.4|10922.9|10918.2|10923.5|10918.4|10921.9|10917.8|1705
1621460100000|2021-05-19 21:35:00|10922.8|10918.1|10921.2|10918.1|10923.7|10918.8|10920.1|10917.7|872
1621460400000|2021-05-19 21:40:00|10921.4|10918|10923.5|10917.5|10924|10918.4|10920.7|10915.3|287
1621460700000|2021-05-19 21:45:00|10923.4|10917.4|10923.3|10917.3|10924.2|10918.2|10920.7|10916.1|443
1621461000000|2021-05-19 21:50:00|10923.2|10917.2|10921.9|10917.6|10924.5|10918.5|10921.4|10916.5|743
1621461300000|2021-05-19 21:55:00|10922|10917.5|10922|10917.5|10922.3|10919.1|10920.3|10916.9|645
1621461600000|2021-05-19 22:00:00|10922.2|10917.2|10920.6|10919.6|10922.5|10920.1|10920.5|10916.9|642
1621461900000|2021-05-19 22:05:00|10920.5|10919.5|10920.6|10919.6|10921.4|10920.4|10919.8|10918.8|594
1621462200000|2021-05-19 22:10:00|10920.7|10919.7|10921.3|10920.3|10921.5|10920.5|10920.5|10919.5|341
1621462500000|2021-05-19 22:15:00|10921.2|10920.2|10921.3|10920.3|10922|10921|10921|10920|396
1621462800000|2021-05-19 22:20:00|10921.2|10920.2|10921.4|10920.4|10921.6|10920.6|10921.1|10920.1|376
1621463100000|2021-05-19 22:25:00|10921.5|10920.5|10920.6|10919.6|10922.1|10921.1|10920.4|10919.4|291
1621463400000|2021-05-19 22:30:00|10920.5|10919.5|10919.6|10918.6|10920.7|10919.7|10919.2|10918.2|239
1621463700000|2021-05-19 22:35:00|10919.7|10918.7|10919|10918|10919.8|10918.8|10918.9|10917.9|144
1621464000000|2021-05-19 22:40:00|10919.1|10918.1|10919.9|10918.9|10920.7|10919.7|10919|10918.1|153
1621464300000|2021-05-19 22:45:00|10920|10919|10919.9|10918.9|10921.2|10920.2|10919.5|10918.5|143
1621464600000|2021-05-19 22:50:00|10920|10919|10921.1|10920.1|10921.3|10920.3|10919.2|10918.2|85
1621464900000|2021-05-19 22:55:00|10921.2|10920.2|10921.7|10920.7|10921.8|10920.8|10921.1|10920.1|69
1621465200000|2021-05-19 23:00:00|10921.6|10920.6|10922.4|10921.4|10923.4|10922.4|10921.6|10920.6|174
1621465500000|2021-05-19 23:05:00|10922.5|10921.5|10922.8|10922.1|10923.1|10922.2|10921.4|10920.6|119
1621465800000|2021-05-19 23:10:00|10922.9|10921.9|10922.7|10921.7|10923.1|10922.1|10922|10921|105
1621466100000|2021-05-19 23:15:00|10922.9|10921.9|10923.6|10922.6|10923.7|10922.9|10921.8|10921|108
1621466400000|2021-05-19 23:20:00|10923.7|10922.7|10923.7|10922.7|10923.8|10923|10922.9|10922.1|138
1621466700000|2021-05-19 23:25:00|10923.6|10922.6|10924.3|10923.3|10924.4|10923.5|10923.6|10922.6|122
1621467000000|2021-05-19 23:30:00|10924.4|10923.4|10924.4|10923.4|10924.5|10923.7|10923|10922.2|174
1621467300000|2021-05-19 23:35:00|10924.5|10923.5|10926.6|10925.6|10927|10926.1|10924.4|10923.4|229
1621467600000|2021-05-19 23:40:00|10926.5|10925.5|10926.8|10925.8|10928.7|10927.7|10926.4|10925.5|179
1621467900000|2021-05-19 23:45:00|10926.9|10925.9|10929.9|10928.9|10930|10929|10926.9|10925.9|217
1621468200000|2021-05-19 23:50:00|10929.8|10928.8|10928.2|10927.2|10930|10929|10927.3|10926.3|195
1621468500000|2021-05-19 23:55:00|10927.9|10927.3|10926.8|10925.8|10931.4|10930.4|10926.6|10925.6|289
1621468800000|2021-05-20 00:00:00|10926.7|10925.7|10925.3|10924.3|10929.3|10928.4|10921.7|10920.8|549
1621469100000|2021-05-20 00:05:00|10925.4|10924.4|10929|10928|10929.1|10928.4|10924.5|10923.8|399
1621469400000|2021-05-20 00:10:00|10929.2|10928.3|10925.8|10924.8|10930.2|10929.3|10925.7|10924.7|292
1621469700000|2021-05-20 00:15:00|10926|10925.3|10921.1|10920.4|10928.5|10927.5|10920.8|10920|522
1621470000000|2021-05-20 00:20:00|10921.5|10920.5|10922.3|10921.3|10923.5|10922.8|10919.2|10918.3|428
1621470300000|2021-05-20 00:25:00|10922.2|10921.2|10925|10924|10925.4|10924.5|10922.2|10921.2|312
1621470600000|2021-05-20 00:30:00|10924.9|10923.9|10925.1|10924.4|10927.9|10927.1|10924.3|10923.4|475
1621470900000|2021-05-20 00:35:00|10925|10924.3|10927.6|10926.6|10927.7|10926.8|10923.5|10922.7|428
1621471200000|2021-05-20 00:40:00|10927.7|10926.7|10920.7|10919.7|10928.4|10927.5|10920.6|10919.6|489
1621471500000|2021-05-20 00:45:00|10920.6|10919.6|10920.1|10919.4|10920.6|10919.7|10917.5|10916.7|470
1621471800000|2021-05-20 00:50:00|10920|10919.3|10922.4|10921.4|10923.5|10922.5|10917.3|10916.3|713
1621472100000|2021-05-20 00:55:00|10922.9|10921.9|10920.5|10919.5|10923.7|10922.8|10919.6|10918.9|526
1621472400000|2021-05-20 01:00:00|10920.4|10919.4|10919.5|10918.8|10920.9|10920|10917.6|10916.7|386
1621472700000|2021-05-20 01:05:00|10919.7|10918.7|10916.6|10915.9|10919.9|10919|10915.1|10914.3|452
1621473000000|2021-05-20 01:10:00|10916.5|10915.8|10918.2|10917.2|10918.8|10917.8|10915.9|10915|537
1621473300000|2021-05-20 01:15:00|10918|10917.3|10917.6|10916.6|10918.2|10917.4|10915.1|10914.2|560
1621473600000|2021-05-20 01:20:00|10917.5|10916.5|10917.8|10916.8|10918.9|10917.9|10916|10915.2|390
1621473900000|2021-05-20 01:25:00|10918|10917|10917.6|10916.6|10919|10918.2|10917.1|10916.3|341
1621474200000|2021-05-20 01:30:00|10917.5|10916.5|10915.3|10914.3|10918.3|10917.3|10913.1|10912.1|612
1621474500000|2021-05-20 01:35:00|10915.4|10914.4|10912.7|10912|10915.8|10914.8|10910.8|10909.8|575
1621474800000|2021-05-20 01:40:00|10912.8|10912.1|10912.8|10911.8|10913.1|10912.4|10911.4|10910.6|421
1621475100000|2021-05-20 01:45:00|10912.9|10911.9|10912.1|10911.1|10913.7|10912.8|10911.7|10910.9|378
1621475400000|2021-05-20 01:50:00|10911.9|10910.9|10911.7|10911|10912.7|10912|10910.5|10909.7|343
1621475700000|2021-05-20 01:55:00|10911.5|10910.8|10911.9|10911.2|10912.6|10911.8|10909.6|10908.9|331
1621476000000|2021-05-20 02:00:00|10911.8|10911.1|10912.6|10911.9|10914.4|10913.5|10911.1|10910.3|358
1621476300000|2021-05-20 02:05:00|10912.7|10912|10916|10915|10916.7|10915.9|10912.4|10911.6|341
1621476600000|2021-05-20 02:10:00|10916.1|10915.1|10916.1|10915.4|10916.7|10916|10914.7|10913.9|385
1621476900000|2021-05-20 02:15:00|10916|10915.3|10916.9|10916.2|10917.7|10917|10915.8|10915.1|298
1621477200000|2021-05-20 02:20:00|10917|10916.3|10917.8|10917.1|10918.5|10917.8|10916.4|10915.7|239
1621477500000|2021-05-20 02:25:00|10917.7|10917|10916.4|10915.7|10918.5|10917.7|10916.2|10915.4|258
1621477800000|2021-05-20 02:30:00|10916.5|10915.8|10916.3|10915.6|10916.7|10915.8|10915.5|10914.8|333
1621478100000|2021-05-20 02:35:00|10916.4|10915.7|10915.2|10914.5|10916.7|10915.8|10914.5|10913.7|287
1621478400000|2021-05-20 02:40:00|10915.1|10914.4|10914.8|10914.1|10915.6|10914.9|10914|10913.1|420
1621478700000|2021-05-20 02:45:00|10914.9|10914.2|10917.1|10916.1|10917.3|10916.4|10914.6|10913.7|430
1621479000000|2021-05-20 02:50:00|10917|10916.4|10915.6|10914.6|10918|10917|10915.2|10914.3|353
1621479300000|2021-05-20 02:55:00|10915.7|10914.7|10915.3|10914.3|10916.2|10915.4|10914.5|10913.6|547
1621479600000|2021-05-20 03:00:00|10915.2|10914.2|10916|10915.3|10916|10915.3|10914|10913|568
1621479900000|2021-05-20 03:05:00|10916.2|10915.2|10915.7|10914.7|10916.2|10915.3|10914.6|10913.9|455
1621480200000|2021-05-20 03:10:00|10915.6|10914.9|10912.9|10911.9|10915.8|10914.9|10912.5|10911.8|416
1621480500000|2021-05-20 03:15:00|10913|10912.3|10913.3|10912.6|10914.8|10913.9|10912.1|10911.2|313
1621480800000|2021-05-20 03:20:00|10913.4|10912.4|10912.6|10911.9|10914.1|10913.2|10912.5|10911.8|202
1621481100000|2021-05-20 03:25:00|10912.7|10912|10912.2|10911.2|10913.1|10912.3|10911.9|10911|220
1621481400000|2021-05-20 03:30:00|10912|10911.3|10913|10912|10913.6|10912.8|10912|10911.3|193
1621481700000|2021-05-20 03:35:00|10912.9|10912.2|10913.4|10912.7|10914.3|10913.4|10912.8|10912|169
1621482000000|2021-05-20 03:40:00|10913.5|10912.8|10913.7|10912.7|10914.2|10913.4|10913.1|10912.3|148
1621482300000|2021-05-20 03:45:00|10913.8|10912.8|10913.3|10912.6|10914.2|10913.3|10912.6|10911.8|220
1621482600000|2021-05-20 03:50:00|10913.4|10912.4|10913.4|10912.7|10914.7|10913.7|10913.2|10912.4|200
1621482900000|2021-05-20 03:55:00|10913.7|10913|10914.1|10913.1|10914.3|10913.4|10913.3|10912.6|99
1621483200000|2021-05-20 04:00:00|10913.9|10913.2|10914.2|10913.2|10915.4|10914.6|10913.3|10912.5|183
1621483500000|2021-05-20 04:05:00|10914.3|10913.3|10914|10913|10915.7|10914.9|10913.7|10912.9|208
1621483800000|2021-05-20 04:10:00|10914.1|10913.1|10913.7|10912.7|10914.2|10913.3|10913.5|10912.6|134
1621484100000|2021-05-20 04:15:00|10913.8|10912.8|10912.8|10912.1|10913.8|10912.9|10912.3|10911.4|144
1621484400000|2021-05-20 04:20:00|10912.9|10912.2|10914|10913.3|10914.3|10913.5|10912.2|10911.4|202
1621484700000|2021-05-20 04:25:00|10913.9|10913.2|10915.1|10914.4|10916.1|10915.2|10913.9|10913.1|202
1621485000000|2021-05-20 04:30:00|10915.3|10914.3|10915.1|10914.4|10915.8|10915|10914.5|10913.7|182
1621485300000|2021-05-20 04:35:00|10915.4|10914.7|10917.1|10916.4|10917.4|10916.5|10915.4|10914.7|186
1621485600000|2021-05-20 04:40:00|10917.2|10916.2|10915.4|10914.7|10917.2|10916.2|10914.6|10913.8|201
1621485900000|2021-05-20 04:45:00|10915.5|10914.8|10915.8|10915.1|10915.9|10915.1|10914.4|10913.4|222
1621486200000|2021-05-20 04:50:00|10916|10915|10916.7|10915.7|10917.7|10916.8|10915.7|10914.9|203
1621486500000|2021-05-20 04:55:00|10916.5|10915.8|10916.4|10915.7|10916.7|10915.8|10915.6|10914.8|205
1621486800000|2021-05-20 05:00:00|10916.6|10915.6|10915.9|10914.9|10917.1|10916.3|10915.8|10914.8|205
1621487100000|2021-05-20 05:05:00|10916|10915|10915.5|10914.8|10916.1|10915.2|10915.3|10914.3|154
1621487400000|2021-05-20 05:10:00|10915.4|10914.7|10915.7|10914.7|10916.1|10915.3|10915.1|10914.2|171
1621487700000|2021-05-20 05:15:00|10915.6|10914.9|10915.8|10914.8|10915.8|10914.9|10915.2|10914.3|80
1621488000000|2021-05-20 05:20:00|10915.5|10914.9|10916.1|10915.1|10916.2|10915.3|10915.4|10914.5|165
1621488300000|2021-05-20 05:25:00|10916.3|10915.3|10914.5|10913.8|10916.4|10915.5|10914|10913.3|174
1621488600000|2021-05-20 05:30:00|10914.4|10913.7|10915.2|10914.2|10915.8|10914.9|10913.2|10912.5|279
1621488900000|2021-05-20 05:35:00|10915.3|10914.3|10915.8|10914.8|10915.8|10915|10914.1|10913.4|125
1621489200000|2021-05-20 05:40:00|10915.9|10914.9|10916.1|10915.1|10917.1|10916.1|10915.6|10914.8|194
1621489500000|2021-05-20 05:45:00|10916.2|10915.4|10915.3|10914.3|10916.3|10915.5|10914.9|10914|167
1621489800000|2021-05-20 05:50:00|10915.4|10914.4|10915.4|10914.4|10916.1|10915.1|10914.8|10914|201
1621490100000|2021-05-20 05:55:00|10915.3|10914.6|10915.1|10914.1|10915.3|10914.6|10913.6|10912.8|251
1621490400000|2021-05-20 06:00:00|10915.2|10914.4|10912.8|10911.8|10915.8|10915|10912.1|10911.3|443
1621490700000|2021-05-20 06:05:00|10912.9|10911.9|10910.7|10910|10913.6|10912.6|10909|10908|392
1621491000000|2021-05-20 06:10:00|10910.6|10909.9|10910.6|10909.6|10911.1|10910.4|10909.7|10909|377
1621491300000|2021-05-20 06:15:00|10910.5|10909.5|10913.1|10912.1|10913.7|10912.7|10910.4|10909.5|241
1621491600000|2021-05-20 06:20:00|10913|10912|10913.1|10912.1|10913.8|10913.1|10911.7|10910.8|240
1621491900000|2021-05-20 06:25:00|10913.2|10912.2|10911.8|10911.1|10913.2|10912.3|10909.9|10909.2|282
1621492200000|2021-05-20 06:30:00|10911.7|10911|10905.7|10904.7|10913.7|10912.8|10905.6|10904.6|343
1621492500000|2021-05-20 06:35:00|10905.8|10904.8|10907.4|10906.4|10907.7|10907|10905.2|10904.2|380
1621492800000|2021-05-20 06:40:00|10907.7|10906.7|10909.5|10908.8|10909.7|10908.9|10905.9|10905|374
1621493100000|2021-05-20 06:45:00|10909.6|10908.9|10909.9|10908.9|10909.9|10909|10907.7|10907|226
1621493400000|2021-05-20 06:50:00|10909.8|10909.1|10908.7|10908|10910.5|10909.6|10908.7|10908|210
1621493700000|2021-05-20 06:55:00|10908.8|10908.1|10911|10910.3|10911.3|10910.6|10908.6|10907.9|304
1621494000000|2021-05-20 07:00:00|10910.8|10909.8|10904.1|10903.4|10910.9|10910|10903.9|10902.9|486
1621494300000|2021-05-20 07:05:00|10903.9|10903.2|10900.7|10899.7|10905.2|10904.4|10898.6|10897.6|504
1621494600000|2021-05-20 07:10:00|10900.5|10899.8|10902.5|10901.8|10904|10903.2|10900.5|10899.6|360
1621494900000|2021-05-20 07:15:00|10902.7|10901.7|10904.8|10903.8|10905.7|10905|10902.2|10901.4|443
1621495200000|2021-05-20 07:20:00|10905|10904|10903|10902|10905.1|10904.2|10902|10901.1|354
1621495500000|2021-05-20 07:25:00|10902.9|10901.9|10903.8|10903.1|10905|10904.1|10902.8|10901.8|268
1621495800000|2021-05-20 07:30:00|10903.9|10902.9|10901.6|10900.6|10904.1|10903.3|10900.5|10899.8|447
1621496100000|2021-05-20 07:35:00|10901.5|10900.9|10899.4|10898.4|10904.2|10903.4|10898.8|10897.9|456
1621496400000|2021-05-20 07:40:00|10899.5|10898.5|10902.9|10901.9|10903|10902.2|10898.9|10898.1|371
1621496700000|2021-05-20 07:45:00|10902.8|10901.8|10904.6|10903.6|10905.6|10904.8|10902.4|10901.5|392
1621497000000|2021-05-20 07:50:00|10904.5|10903.8|10902.1|10901.1|10904.7|10903.8|10900.4|10899.6|399
1621497300000|2021-05-20 07:55:00|10901.8|10901|10898.6|10897.6|10902.9|10902|10896.5|10895.6|549
1621497600000|2021-05-20 08:00:00|10898.4|10897.7|10898.2|10897.2|10898.7|10897.9|10895.6|10894.7|509
1621497900000|2021-05-20 08:05:00|10898.1|10897.1|10897.1|10896.1|10898.8|10898|10895.9|10895|406
1621498200000|2021-05-20 08:10:00|10896.8|10896.2|10896.9|10895.9|10898|10897.1|10896.3|10895.6|342
1621498500000|2021-05-20 08:15:00|10896.8|10895.8|10895.3|10894.3|10896.9|10895.9|10893|10892.1|384
1621498800000|2021-05-20 08:20:00|10895.1|10894.4|10896|10895|10897.1|10896.2|10894.1|10893.2|330
1621499100000|2021-05-20 08:25:00|10895.9|10894.9|10895.9|10895.2|10897.5|10896.6|10893.8|10893|429
1621499400000|2021-05-20 08:30:00|10896|10895.3|10898.2|10897.2|10898.5|10897.5|10895.6|10894.9|411
1621499700000|2021-05-20 08:35:00|10898|10897.3|10899.3|10898.6|10900.1|10899.3|10896.9|10896.1|453
1621500000000|2021-05-20 08:40:00|10899.1|10898.1|10897.3|10896.3|10900.1|10899.3|10896.7|10895.8|399
1621500300000|2021-05-20 08:45:00|10897.1|10896.4|10889.5|10888.5|10898.3|10897.4|10888.1|10887.1|616
1621500600000|2021-05-20 08:50:00|10889.4|10888.4|10894.9|10894.2|10895.3|10894.5|10887.7|10886.9|715
1621500900000|2021-05-20 08:55:00|10895.1|10894.1|10892.1|10891.4|10895.8|10895|10890.9|10890.1|523
1621501200000|2021-05-20 09:00:00|10892.5|10891.8|10895.7|10894.7|10896.5|10895.5|10892|10891.3|435
1621501500000|2021-05-20 09:05:00|10895.8|10894.8|10896.9|10896.2|10897.6|10896.8|10894.9|10894|420
1621501800000|2021-05-20 09:10:00|10897|10896.3|10898.8|10897.8|10900|10899.1|10896.1|10895.3|301
1621502100000|2021-05-20 09:15:00|10898.9|10897.9|10899.5|10898.5|10900|10899.2|10896.7|10896|352
1621502400000|2021-05-20 09:20:00|10899.6|10898.6|10899.2|10898.2|10899.9|10899|10897.3|10896.5|354
1621502700000|2021-05-20 09:25:00|10899|10898.3|10899.5|10898.5|10899.5|10898.5|10896.8|10895.9|450
1621503000000|2021-05-20 09:30:00|10899.4|10898.4|10900.4|10899.4|10900.8|10899.9|10898.3|10897.6|359
1621503300000|2021-05-20 09:35:00|10900.3|10899.3|10895.2|10894.2|10901|10900.3|10894.1|10893.1|373
1621503600000|2021-05-20 09:40:00|10895.1|10894.1|10897.7|10896.7|10898.1|10897.1|10894.6|10893.6|338
1621503900000|2021-05-20 09:45:00|10897.6|10896.6|10898.2|10897.2|10898.8|10897.9|10895.9|10895.1|370
1621504200000|2021-05-20 09:50:00|10898|10897|10897.3|10896.6|10898.4|10897.5|10896.6|10895.8|351
1621504500000|2021-05-20 09:55:00|10897.4|10896.7|10896.8|10895.8|10898.4|10897.5|10895.4|10894.4|290
1621504800000|2021-05-20 10:00:00|10896.6|10895.9|10898.3|10897.6|10900.3|10899.5|10896.6|10895.8|406
1621505100000|2021-05-20 10:05:00|10898.5|10897.8|10898.6|10897.6|10899.1|10898.2|10897.8|10896.9|238
1621505400000|2021-05-20 10:10:00|10898.4|10897.7|10898.2|10897.2|10899.4|10898.6|10897.7|10896.8|347
1621505700000|2021-05-20 10:15:00|10897.9|10897.3|10894.9|10894.2|10898|10897.3|10894.9|10894|222
1621506000000|2021-05-20 10:20:00|10895.1|10894.1|10897.2|10896.2|10897.3|10896.3|10894.1|10893.3|258
1621506300000|2021-05-20 10:25:00|10897.1|10896.1|10897.3|10896.3|10898|10897.2|10896.2|10895.2|272
1621506600000|2021-05-20 10:30:00|10897|10896.2|10896.8|10895.8|10898.4|10897.6|10894.6|10893.8|363
1621506900000|2021-05-20 10:35:00|10896.7|10895.7|10896.8|10895.8|10897.3|10896.4|10894.9|10894|353
1621507200000|2021-05-20 10:40:00|10896.9|10895.9|10895.4|10894.7|10897.4|10896.4|10894.7|10893.9|393
1621507500000|2021-05-20 10:45:00|10895.3|10894.6|10901.2|10900.2|10901.5|10900.5|10894.8|10894|337
1621507800000|2021-05-20 10:50:00|10901.1|10900.1|10901.1|10900.4|10903.2|10902.5|10900.1|10899.2|359
1621508100000|2021-05-20 10:55:00|10901.2|10900.2|10900.9|10899.9|10902.2|10901.4|10900.3|10899.5|347
1621508400000|2021-05-20 11:00:00|10901|10900|10900.8|10899.8|10901.2|10900.5|10899.1|10898.4|351
1621508700000|2021-05-20 11:05:00|10900.9|10899.9|10899.7|10898.7|10902.2|10901.3|10899.1|10898.3|405
1621509000000|2021-05-20 11:10:00|10899.6|10898.9|10896.7|10896|10899.7|10898.9|10895.6|10894.9|315
1621509300000|2021-05-20 11:15:00|10896.9|10895.9|10898.1|10897.4|10899|10898.2|10896.1|10895.4|365
1621509600000|2021-05-20 11:20:00|10898|10897.3|10897.8|10896.8|10898.7|10898|10895|10894|394
1621509900000|2021-05-20 11:25:00|10897.9|10896.9|10896.7|10896|10899.1|10898.3|10896.6|10895.8|315
1621510200000|2021-05-20 11:30:00|10896.6|10895.9|10897.6|10896.9|10898.3|10897.5|10896.4|10895.7|135
1621510500000|2021-05-20 11:35:00|10897.5|10896.8|10897.9|10897.2|10898.4|10897.5|10894.1|10893.4|259
1621510800000|2021-05-20 11:40:00|10897.8|10897.1|10897.8|10896.8|10898.8|10897.9|10896.9|10896|265
1621511100000|2021-05-20 11:45:00|10897.4|10896.7|10897.1|10896.1|10898.3|10897.3|10896.6|10895.6|283
1621511400000|2021-05-20 11:50:00|10896.9|10896.2|10891.3|10890.3|10898|10897.1|10890.8|10889.8|310
1621511700000|2021-05-20 11:55:00|10891.2|10890.5|10892.2|10891.2|10892.5|10891.6|10889.9|10889|436
1621512000000|2021-05-20 12:00:00|10892|10891.5|10891.8|10891.1|10894.8|10894.1|10889.5|10888.7|483
1621512300000|2021-05-20 12:05:00|10891.9|10891.2|10895.1|10894.4|10896.3|10895.6|10891.9|10891.1|313
1621512600000|2021-05-20 12:10:00|10895.2|10894.5|10895.4|10894.7|10895.6|10894.8|10893.7|10893|257
1621512900000|2021-05-20 12:15:00|10895.1|10894.4|10896.5|10895.8|10896.8|10895.8|10893.1|10892.1|383
1621513200000|2021-05-20 12:20:00|10896.7|10895.7|10897.5|10896.8|10898.8|10898.1|10895.1|10894.3|431
1621513500000|2021-05-20 12:25:00|10897.4|10896.7|10896.3|10893.8|10897.9|10896.7|10894.7|10893.3|266
1621513800000|2021-05-20 12:30:00|10898.2|10892.7|10893|10892|10899.4|10896.4|10890.3|10889.4|570
1621514100000|2021-05-20 12:35:00|10893.7|10893|10892.5|10891.5|10895.1|10894.2|10890.4|10889.4|482
1621514400000|2021-05-20 12:40:00|10892.6|10891.6|10897.3|10896.6|10897.9|10896.9|10892|10891|475
1621514700000|2021-05-20 12:45:00|10897.5|10896.5|10900.9|10899.9|10902.9|10901.9|10897.3|10896.4|597
1621515000000|2021-05-20 12:50:00|10900.8|10900.1|10899.1|10898.4|10901.5|10900.6|10898.8|10898|544
1621515300000|2021-05-20 12:55:00|10899.3|10898.3|10898.8|10898.1|10903.1|10902.3|10898.8|10897.9|414
1621515600000|2021-05-20 13:00:00|10899|10898|10895.6|10894.6|10899|10898|10894.8|10893.9|514
1621515900000|2021-05-20 13:05:00|10895.7|10894.7|10896.5|10895.8|10898.6|10897.6|10895.3|10894.5|401
1621516200000|2021-05-20 13:10:00|10896.3|10895.6|10894.7|10893.7|10896.8|10896.1|10894|10893.3|370
1621516500000|2021-05-20 13:15:00|10894.4|10893.5|10894.3|10893.6|10895.2|10894.3|10891.7|10890.9|473
1621516800000|2021-05-20 13:20:00|10894.1|10893.4|10891.5|10890.8|10894.5|10893.8|10890.2|10889.4|396
1621517100000|2021-05-20 13:25:00|10891.6|10890.6|10890.3|10889.6|10892.8|10891.9|10890.1|10889.3|301
1621517400000|2021-05-20 13:30:00|10890.2|10889.5|10886.1|10885.4|10890.9|10890.1|10884.2|10883.3|437
1621517700000|2021-05-20 13:35:00|10886.3|10885.3|10880.8|10880.1|10886.3|10885.4|10879.5|10878.6|474
1621518000000|2021-05-20 13:40:00|10880.9|10879.9|10882|10881|10885.8|10884.9|10880.7|10879.9|441
1621518300000|2021-05-20 13:45:00|10881.8|10881.1|10880.7|10879.7|10883.2|10882.5|10879.3|10878.6|520
1621518600000|2021-05-20 13:50:00|10880.8|10880|10882.3|10881.3|10884.1|10883.1|10879.4|10878.5|556
1621518900000|2021-05-20 13:55:00|10882.2|10881.2|10884.1|10883.1|10885.9|10885|10881.5|10880.8|407
1621519200000|2021-05-20 14:00:00|10884|10883|10878.5|10877.5|10884.2|10883.2|10877.9|10877|614
1621519500000|2021-05-20 14:05:00|10878.6|10877.6|10881|10880|10883|10882.1|10877.2|10876.3|502
1621519800000|2021-05-20 14:10:00|10880.6|10879.6|10877.5|10876.5|10881.3|10880.5|10875.8|10874.9|565
1621520100000|2021-05-20 14:15:00|10877.4|10876.7|10879.7|10879|10880|10879.1|10876.7|10875.9|421
1621520400000|2021-05-20 14:20:00|10879.8|10878.8|10879.6|10878.6|10881.5|10880.7|10879.2|10878.2|492
1621520700000|2021-05-20 14:25:00|10879.3|10878.4|10883.5|10882.5|10883.6|10882.8|10878.9|10878|444
1621521000000|2021-05-20 14:30:00|10883.3|10882.6|10883.3|10882.6|10884.3|10883.4|10882|10881.2|366
1621521300000|2021-05-20 14:35:00|10883.4|10882.4|10880.9|10880.2|10883.9|10883|10880.3|10879.4|347
1621521600000|2021-05-20 14:40:00|10880.8|10880.1|10881.7|10880.7|10882.5|10881.8|10880.1|10879.3|416
1621521900000|2021-05-20 14:45:00|10881.5|10880.8|10884|10883|10887|10886|10881.5|10880.6|506
1621522200000|2021-05-20 14:50:00|10883.9|10882.9|10883.1|10882.1|10883.9|10882.9|10879.7|10878.8|593
1621522500000|2021-05-20 14:55:00|10883.3|10882.4|10885.9|10885.2|10886.5|10885.6|10882.3|10881.3|465
1621522800000|2021-05-20 15:00:00|10886|10885.3|10885.5|10884.5|10886.9|10886.1|10884.5|10883.6|443
1621523100000|2021-05-20 15:05:00|10885.7|10884.8|10885.3|10884.3|10887.1|10886.1|10885|10884.1|273
1621523400000|2021-05-20 15:10:00|10885.2|10884.2|10882.4|10881.7|10885.3|10884.4|10881.7|10880.9|389
1621523700000|2021-05-20 15:15:00|10882.6|10881.6|10881.8|10880.8|10882.6|10881.7|10880|10879.1|322
1621524000000|2021-05-20 15:20:00|10881.5|10880.6|10883.4|10882.4|10884.6|10883.8|10881|10880.2|284
1621524300000|2021-05-20 15:25:00|10883.3|10882.6|10884.4|10883.7|10885.3|10884.6|10883.2|10882.5|340
1621524600000|2021-05-20 15:30:00|10884.3|10883.6|10883.9|10882.9|10885|10884.1|10883.4|10882.4|304
1621524900000|2021-05-20 15:35:00|10883.7|10883|10882.7|10881.7|10884.4|10883.6|10882.3|10881.5|185
1621525200000|2021-05-20 15:40:00|10882.6|10881.6|10876.2|10875.2|10882.7|10881.9|10875.4|10874.6|475
1621525500000|2021-05-20 15:45:00|10876.3|10875.5|10877|10876.3|10878.1|10877.2|10876|10875|416
1621525800000|2021-05-20 15:50:00|10876.9|10876.2|10879.3|10878.3|10880|10879.3|10876.9|10876.2|355
1621526100000|2021-05-20 15:55:00|10879.4|10878.4|10879.6|10878.9|10880.4|10879.6|10879.4|10878.4|228
1621526400000|2021-05-20 16:00:00|10879.8|10879.1|10879.1|10878.1|10880.7|10879.8|10878.7|10877.8|458
1621526700000|2021-05-20 16:05:00|10878.9|10877.9|10880|10879|10881.3|10880.3|10878.7|10877.7|304
1621527000000|2021-05-20 16:10:00|10879.9|10878.9|10881.4|10880.7|10882.3|10881.3|10879.7|10878.9|260
1621527300000|2021-05-20 16:15:00|10881.2|10880.5|10879.4|10878.4|10883|10882|10879.3|10878.3|308
1621527600000|2021-05-20 16:20:00|10879.5|10878.5|10878.9|10877.9|10879.9|10878.9|10878.2|10877.3|251
1621527900000|2021-05-20 16:25:00|10878.8|10877.8|10878.5|10877.5|10879.2|10878.2|10877.6|10876.6|281
1621528200000|2021-05-20 16:30:00|10878.7|10877.7|10878.3|10877.3|10878.7|10877.8|10877.6|10876.8|230
1621528500000|2021-05-20 16:35:00|10878.2|10877.2|10879.2|10878.2|10879.5|10878.6|10877.7|10876.7|283
1621528800000|2021-05-20 16:40:00|10879.3|10878.3|10877.8|10877.1|10879.3|10878.3|10877.5|10876.5|369
1621529100000|2021-05-20 16:45:00|10877.7|10877|10878.6|10877.6|10879.2|10878.4|10877.4|10876.6|286
1621529400000|2021-05-20 16:50:00|10878.7|10877.7|10877.7|10876.7|10878.7|10877.7|10876.9|10876|251
1621529700000|2021-05-20 16:55:00|10877.8|10876.8|10879.5|10878.8|10880|10879.1|10877.7|10876.7|222
1621530000000|2021-05-20 17:00:00|10879.4|10878.7|10878.7|10877.7|10880.6|10879.9|10878.5|10877.7|309
1621530300000|2021-05-20 17:05:00|10878.6|10877.6|10879.4|10878.4|10879.4|10878.6|10877.4|10876.4|205
1621530600000|2021-05-20 17:10:00|10879.3|10878.3|10880.2|10879.2|10881|10880|10879.2|10878.2|226
1621530900000|2021-05-20 17:15:00|10880|10879.3|10880.5|10879.5|10881|10880|10879.5|10878.7|184
1621531200000|2021-05-20 17:20:00|10880.4|10879.4|10881.6|10880.9|10882.5|10881.5|10880.2|10879.2|201
1621531500000|2021-05-20 17:25:00|10881.7|10880.7|10882.4|10881.4|10882.7|10881.8|10881.2|10880.3|269
1621531800000|2021-05-20 17:30:00|10882.5|10881.5|10882.8|10881.8|10883.4|10882.4|10881.7|10881|221
1621532100000|2021-05-20 17:35:00|10882.7|10881.7|10883.4|10882.4|10884.3|10883.3|10882.3|10881.4|163
1621532400000|2021-05-20 17:40:00|10883.6|10882.6|10881.1|10880.1|10883.7|10882.7|10881.1|10880.1|229
1621532700000|2021-05-20 17:45:00|10881.2|10880.2|10881.2|10880.2|10881.6|10880.8|10880.6|10879.6|216
1621533000000|2021-05-20 17:50:00|10881.3|10880.3|10881.5|10880.5|10882.3|10881.4|10881.2|10880.2|218
1621533300000|2021-05-20 17:55:00|10881.6|10880.6|10881.5|10880.5|10882.2|10881.3|10881.1|10880.4|197
1621533600000|2021-05-20 18:00:00|10881.3|10880.3|10880.3|10879.3|10881.7|10880.7|10878.8|10877.8|274
1621533900000|2021-05-20 18:05:00|10879.9|10879.2|10879.9|10878.9|10880.3|10879.4|10879|10878.1|136
1621534200000|2021-05-20 18:10:00|10879.8|10878.8|10880.4|10879.4|10880.5|10879.7|10879.5|10878.7|160
1621534500000|2021-05-20 18:15:00|10880.2|10879.5|10880.9|10879.9|10881.3|10880.3|10880.1|10879.2|179
1621534800000|2021-05-20 18:20:00|10881|10880|10881|10880|10881.7|10880.8|10880.4|10879.5|179
1621535100000|2021-05-20 18:25:00|10881.1|10880.1|10879.5|10878.5|10881.1|10880.1|10879.2|10878.3|130
1621535400000|2021-05-20 18:30:00|10879.6|10878.6|10881.5|10880.5|10881.6|10880.6|10879.2|10878.4|207
1621535700000|2021-05-20 18:35:00|10881.4|10880.4|10881.6|10880.6|10882.5|10881.5|10880.7|10879.7|211
1621536000000|2021-05-20 18:40:00|10881.5|10880.5|10882.8|10881.8|10883.2|10882.2|10881.3|10880.3|153
1621536300000|2021-05-20 18:45:00|10882.5|10881.5|10881.5|10880.5|10882.9|10881.9|10881.1|10880.2|165
1621536600000|2021-05-20 18:50:00|10881.6|10880.6|10881.1|10880.1|10881.9|10880.9|10880.2|10879.2|160
1621536900000|2021-05-20 18:55:00|10880.8|10879.8|10880.9|10879.9|10881.7|10880.8|10879.7|10878.7|324
1621537200000|2021-05-20 19:00:00|10880.8|10880.1|10880.3|10879.3|10881.5|10880.5|10879.6|10878.6|193
1621537500000|2021-05-20 19:05:00|10880.4|10879.4|10880.5|10879.5|10881.3|10880.3|10879.8|10878.8|186
1621537800000|2021-05-20 19:10:00|10880.6|10879.6|10880.9|10879.9|10881.1|10880.2|10880.3|10879.4|146
1621538100000|2021-05-20 19:15:00|10880.8|10880.1|10880.6|10879.6|10881.7|10880.9|10879.8|10878.8|199
1621538400000|2021-05-20 19:20:00|10880.7|10879.7|10879.2|10878.2|10880.9|10880.1|10878.9|10877.9|219
1621538700000|2021-05-20 19:25:00|10879.7|10878.7|10879.2|10878.2|10880.3|10879.3|10878.5|10877.6|219
1621539000000|2021-05-20 19:30:00|10879.3|10878.3|10879.8|10878.8|10880.1|10879.1|10878.7|10877.7|214
1621539300000|2021-05-20 19:35:00|10880|10879|10879.8|10878.8|10880.3|10879.4|10879|10878.2|200
1621539600000|2021-05-20 19:40:00|10879.9|10878.9|10880.4|10879.4|10880.5|10879.6|10879.2|10878.2|193
1621539900000|2021-05-20 19:45:00|10880.3|10879.3|10879.4|10878.4|10880.3|10879.3|10879|10878.2|203
1621540200000|2021-05-20 19:50:00|10879.3|10878.3|10880|10879|10880.3|10879.3|10878.1|10877.1|297
1621540500000|2021-05-20 19:55:00|10880.1|10879.1|10878.5|10877.5|10880.6|10879.6|10878.3|10877.3|273
1621540800000|2021-05-20 20:00:00|10878.8|10877.8|10878.9|10877.9|10879.5|10878.5|10877.7|10876.7|266
1621541100000|2021-05-20 20:05:00|10878.6|10877.6|10878.6|10877.6|10879.4|10878.4|10877.9|10876.9|140
1621541400000|2021-05-20 20:10:00|10878.7|10877.7|10878.7|10877.7|10879.1|10878.1|10878|10877|183
1621541700000|2021-05-20 20:15:00|10878.8|10877.8|10878.9|10877.9|10879.1|10878.1|10878.5|10877.5|124
1621542000000|2021-05-20 20:20:00|10879|10878|10878.6|10877.6|10879.2|10878.3|10878.4|10877.4|89
1621542300000|2021-05-20 20:25:00|10878.5|10877.5|10878.5|10877.8|10878.8|10878.1|10878.3|10877.4|152
1621542600000|2021-05-20 20:30:00|10878.6|10877.6|10878.5|10877.8|10878.8|10878|10878.4|10877.6|88
1621542900000|2021-05-20 20:35:00|10878.6|10877.6|10879.1|10878.1|10879.2|10878.3|10878.5|10877.5|281
1621543200000|2021-05-20 20:40:00|10879|10878|10879.8|10878.8|10880.2|10879.5|10878.5|10877.5|119
1621543500000|2021-05-20 20:45:00|10879.6|10878.6|10879.9|10878.9|10880.2|10879.2|10879|10878|130
1621543800000|2021-05-20 20:50:00|10880|10879|10879.7|10878.7|10880.1|10879.1|10879.1|10878.1|202
1621544100000|2021-05-20 20:55:00|10879.4|10878.4|10879.4|10876.7|10880.5|10879.5|10878.8|10876.4|239
1621544400000|2021-05-20 21:00:00|10879.5|10877.3|10878.2|10875.5|10880.1|10877.3|10878.2|10874|202
1621544700000|2021-05-20 21:05:00|10877.9|10874|10879.7|10874.2|10880.6|10875.3|10877.9|10873.5|112
1621545000000|2021-05-20 21:10:00|10880|10874|10880.3|10874.4|10880.6|10874.6|10879.3|10873.3|127
1621545300000|2021-05-20 21:15:00|10880.2|10874.8|10880.5|10874.5|10881.4|10875.8|10878.3|10873.7|96
1621545600000|2021-05-20 21:20:00|10880.4|10874.4|10880.4|10874.4|10880.8|10875.2|10878|10873.3|145
1621545900000|2021-05-20 21:25:00|10880.3|10874.3|10877.6|10874|10880.9|10875.1|10877.6|10872.9|117
1621546200000|2021-05-20 21:30:00|10877.7|10873.9|10878.3|10875.5|10878.9|10876.4|10877.2|10872.8|141
1621546500000|2021-05-20 21:35:00|10878.4|10874.3|10878.4|10874.9|10879.2|10875.9|10877.2|10873.8|149
1621546800000|2021-05-20 21:40:00|10878.5|10875|10878.5|10874.1|10879.1|10875.5|10877.2|10873.6|128
1621547100000|2021-05-20 21:45:00|10878.4|10874.2|10878.8|10875.5|10879.2|10876.4|10876.8|10873.7|364
1621547400000|2021-05-20 21:50:00|10878.7|10875.4|10880.2|10877|10880.9|10877.2|10877.9|10874.6|232
1621547700000|2021-05-20 21:55:00|10880.1|10876.5|10879|10876.1|10880.9|10877.2|10878.5|10874.6|709
1621548000000|2021-05-20 22:00:00|10878.9|10876.3|10879|10878|10880.1|10878.9|10878.1|10876.1|275
1621548300000|2021-05-20 22:05:00|10878.8|10877.8|10878.3|10877.3|10879.2|10878.1|10878.1|10876.9|85
1621548600000|2021-05-20 22:10:00|10878.1|10877.1|10878.7|10877.7|10878.8|10877.8|10877.8|10876.8|215
1621548900000|2021-05-20 22:15:00|10878.8|10877.8|10878.6|10877.6|10879.3|10878.3|10878.4|10877.4|155
1621549200000|2021-05-20 22:20:00|10878.9|10877.9|10879.6|10878.6|10880.8|10879.8|10878.6|10877.6|159
1621549500000|2021-05-20 22:25:00|10879.5|10878.5|10879.6|10878.6|10880.2|10879.2|10878.7|10877.7|230
1621549800000|2021-05-20 22:30:00|10879.7|10878.7|10880.8|10879.8|10880.9|10879.9|10879|10878|214
1621550100000|2021-05-20 22:35:00|10880.7|10879.7|10881.6|10880.6|10881.8|10880.8|10880.2|10879.2|193
1621550400000|2021-05-20 22:40:00|10881.5|10880.5|10882.1|10881.1|10882.8|10881.8|10881.5|10880.5|183
1621550700000|2021-05-20 22:45:00|10882.2|10881.2|10882.9|10881.9|10883.1|10882.1|10882.2|10881.2|105
1621551000000|2021-05-20 22:50:00|10882.8|10881.8|10883.4|10882.4|10883.5|10882.5|10882.8|10881.8|101
1621551300000|2021-05-20 22:55:00|10883.3|10882.3|10885.6|10884.6|10885.7|10884.7|10883.2|10882.2|166
1621551600000|2021-05-20 23:00:00|10885.5|10884.5|10881.5|10880.5|10887.7|10886.7|10881.4|10880.4|205
1621551900000|2021-05-20 23:05:00|10881.6|10880.6|10882.4|10881.7|10882.7|10881.9|10881.1|10880.4|204
1621552200000|2021-05-20 23:10:00|10882.3|10881.6|10882|10881.3|10882.5|10881.7|10881.9|10880.9|118
1621552500000|2021-05-20 23:15:00|10882.2|10881.2|10884.2|10883.2|10884.3|10883.4|10882.1|10881.2|121
1621552800000|2021-05-20 23:20:00|10884.1|10883.4|10883|10882|10884.4|10883.7|10882.9|10882|81
1621553100000|2021-05-20 23:25:00|10882.8|10881.8|10882.2|10881.2|10882.8|10881.8|10880.7|10879.8|129
1621553400000|2021-05-20 23:30:00|10882.3|10881.3|10883.4|10882.4|10884.5|10883.5|10881.6|10880.6|260
1621553700000|2021-05-20 23:35:00|10883.3|10882.3|10883.2|10882.2|10884.8|10884|10882.4|10881.5|149
1621554000000|2021-05-20 23:40:00|10883.1|10882.1|10884.5|10883.8|10884.9|10884.1|10882.4|10881.5|282
1621554300000|2021-05-20 23:45:00|10884.7|10883.7|10884.4|10883.4|10886.4|10885.5|10883.3|10882.3|278
1621554600000|2021-05-20 23:50:00|10884.5|10883.5|10885.3|10884.3|10886.8|10885.8|10884.4|10883.4|183
1621554900000|2021-05-20 23:55:00|10885.2|10884.2|10886.7|10886|10887.5|10886.6|10884.9|10884|267
1621555200000|2021-05-21 00:00:00|10886.8|10886.1|10880.9|10879.9|10887.2|10886.4|10879.8|10878.8|624
1621555500000|2021-05-21 00:05:00|10880.7|10880|10884.7|10883.7|10884.7|10884|10880.7|10880|316
1621555800000|2021-05-21 00:10:00|10884.9|10883.9|10883.6|10882.9|10889.1|10888.3|10883.3|10882.6|523
1621556100000|2021-05-21 00:15:00|10883.8|10882.8|10883.6|10882.6|10886|10885.1|10880.7|10879.9|520
1621556400000|2021-05-21 00:20:00|10883.3|10882.4|10885.6|10884.6|10885.9|10885|10882.9|10882|447
1621556700000|2021-05-21 00:25:00|10885.5|10884.5|10884.3|10883.3|10886.8|10886.1|10882.6|10881.7|420
1621557000000|2021-05-21 00:30:00|10884.4|10883.4|10888|10887|10888.7|10887.7|10883.2|10882.2|463
1621557300000|2021-05-21 00:35:00|10888.1|10887.1|10885.2|10884.5|10888.1|10887.1|10884.7|10883.8|397
1621557600000|2021-05-21 00:40:00|10885.1|10884.4|10884.4|10883.7|10887|10886.3|10883.1|10882.4|252
1621557900000|2021-05-21 00:45:00|10884.3|10883.6|10883.9|10882.9|10885|10884|10883.7|10882.8|212
1621558200000|2021-05-21 00:50:00|10884.1|10883.1|10887.7|10886.7|10890.4|10889.6|10884.1|10883.1|604
1621558500000|2021-05-21 00:55:00|10888.3|10887.3|10883.6|10882.6|10888.3|10887.3|10883.4|10882.4|441
1621558800000|2021-05-21 01:00:00|10883.7|10882.7|10884|10883.3|10884.6|10883.6|10882.1|10881.2|391
1621559100000|2021-05-21 01:05:00|10884.1|10883.1|10883.4|10882.4|10884.7|10883.7|10882.5|10881.7|268
1621559400000|2021-05-21 01:10:00|10883.5|10882.5|10883.1|10882.1|10884.8|10883.9|10881.9|10880.9|277
1621559700000|2021-05-21 01:15:00|10883.3|10882.3|10882.4|10881.4|10883.9|10883.1|10881.8|10881|362
1621560000000|2021-05-21 01:20:00|10882.5|10881.7|10883.7|10883|10883.8|10883.1|10882|10881.1|266
1621560300000|2021-05-21 01:25:00|10884|10882.9|10882.5|10881.8|10884|10883.1|10882.5|10881.7|233
1621560600000|2021-05-21 01:30:00|10882.6|10881.9|10881.7|10880.7|10883.9|10883|10881.5|10880.6|274
1621560900000|2021-05-21 01:35:00|10881.5|10880.8|10881.5|10880.8|10882.3|10881.5|10880.9|10880.1|287
1621561200000|2021-05-21 01:40:00|10881.4|10880.7|10882.3|10881.3|10884.6|10883.8|10881.3|10880.3|364
1621561500000|2021-05-21 01:45:00|10882.2|10881.2|10883.7|10883|10885|10884|10882.1|10881.2|404
1621561800000|2021-05-21 01:50:00|10883.9|10882.9|10885|10884|10885.3|10884.4|10883.3|10882.3|317
1621562100000|2021-05-21 01:55:00|10884.9|10884.2|10885.5|10884.5|10886.1|10885.2|10884.4|10883.4|313
1621562400000|2021-05-21 02:00:00|10885.4|10884.4|10884|10883.3|10885.4|10884.5|10883.7|10882.8|402
1621562700000|2021-05-21 02:05:00|10884.2|10883.2|10884.9|10884.2|10885.7|10884.9|10884|10883.2|329
1621563000000|2021-05-21 02:10:00|10885|10884|10885.4|10884.4|10885.5|10884.6|10884.2|10883.4|250
1621563300000|2021-05-21 02:15:00|10885.3|10884.3|10885.6|10884.6|10886.3|10885.5|10885|10884.1|256
1621563600000|2021-05-21 02:20:00|10885.5|10884.5|10884.2|10883.5|10885.6|10884.9|10884.1|10883.4|254
1621563900000|2021-05-21 02:25:00|10884.5|10883.8|10884.8|10884.1|10885.6|10884.8|10883.9|10883.2|228
1621564200000|2021-05-21 02:30:00|10884.7|10884|10885.3|10884.3|10886.2|10885.4|10884.7|10883.7|264
1621564500000|2021-05-21 02:35:00|10885.7|10884.7|10887.1|10886.1|10887.8|10886.9|10885.5|10884.7|314
1621564800000|2021-05-21 02:40:00|10887|10886.4|10887.3|10886.3|10887.8|10887.1|10886.5|10885.7|258
1621565100000|2021-05-21 02:45:00|10887.4|10886.4|10887.4|10886.4|10887.7|10886.9|10886.8|10885.8|237
1621565400000|2021-05-21 02:50:00|10887.3|10886.3|10886.9|10885.9|10887.5|10886.8|10886.6|10885.8|223
1621565700000|2021-05-21 02:55:00|10886.6|10886|10886.4|10885.4|10886.9|10886|10885.2|10884.5|261
1621566000000|2021-05-21 03:00:00|10886.3|10885.3|10886.3|10885.6|10887|10886.2|10885.6|10884.7|271
1621566300000|2021-05-21 03:05:00|10886.4|10885.7|10886.7|10886|10887.3|10886.5|10885.8|10884.8|214
1621566600000|2021-05-21 03:10:00|10886.8|10886.1|10886.8|10886.1|10887.1|10886.4|10886.7|10885.9|117
1621566900000|2021-05-21 03:15:00|10886.9|10886.2|10886.2|10885.5|10886.9|10886.2|10885.5|10884.6|186
1621567200000|2021-05-21 03:20:00|10886.4|10885.4|10886|10885.3|10886.5|10885.7|10885.6|10884.7|162
1621567500000|2021-05-21 03:25:00|10886.1|10885.4|10886.2|10885.2|10886.6|10885.9|10885.9|10885.1|205
1621567800000|2021-05-21 03:30:00|10886|10885.3|10886.1|10885.4|10886.4|10885.6|10885.8|10885|211
1621568100000|2021-05-21 03:35:00|10886|10885.3|10886.2|10885.2|10886.5|10885.6|10885.8|10885.1|201
1621568400000|2021-05-21 03:40:00|10886|10885.3|10886.5|10885.8|10886.7|10885.9|10886|10885.1|174
1621568700000|2021-05-21 03:45:00|10886.7|10885.7|10886.1|10885.1|10886.8|10885.9|10885.9|10884.9|121
1621569000000|2021-05-21 03:50:00|10885.9|10885.2|10886|10885.3|10886.2|10885.5|10885.9|10885|177
1621569300000|2021-05-21 03:55:00|10886.1|10885.4|10886.4|10885.7|10886.6|10885.9|10886|10885.1|215
1621569600000|2021-05-21 04:00:00|10886.5|10885.8|10886.5|10885.8|10886.9|10886.1|10886.1|10885.4|103
1621569900000|2021-05-21 04:05:00|10886.6|10885.6|10886.1|10885.4|10886.7|10885.9|10886|10885.2|177
1621570200000|2021-05-21 04:10:00|10886|10885.3|10885.4|10884.7|10886.5|10885.8|10885.3|10884.4|81
1621570500000|2021-05-21 04:15:00|10885.5|10884.8|10884.2|10883.5|10885.6|10884.8|10884.1|10883.4|95
1621570800000|2021-05-21 04:20:00|10884.1|10883.4|10884|10883.3|10884.6|10883.8|10883.1|10882.3|202
1621571100000|2021-05-21 04:25:00|10883.9|10883.2|10879.9|10878.9|10884|10883.3|10878.8|10878|278
1621571400000|2021-05-21 04:30:00|10880|10879|10876|10875.3|10880.1|10879.2|10875.8|10874.9|323
1621571700000|2021-05-21 04:35:00|10876.1|10875.1|10876.6|10875.9|10876.9|10876|10874|10873.2|334
1621572000000|2021-05-21 04:40:00|10876.3|10875.6|10875.9|10875.2|10876.8|10876|10874|10873.2|495
1621572300000|2021-05-21 04:45:00|10876.1|10875.1|10876.9|10875.9|10877.6|10876.7|10875.4|10874.7|165
1621572600000|2021-05-21 04:50:00|10876.8|10875.8|10876.6|10875.6|10877|10876.2|10875.8|10875.1|141
1621572900000|2021-05-21 04:55:00|10876.5|10875.9|10878|10877.3|10878.2|10877.4|10876.5|10875.7|168
1621573200000|2021-05-21 05:00:00|10877.9|10877.2|10876.6|10875.9|10878.2|10877.4|10876.2|10875.5|181
1621573500000|2021-05-21 05:05:00|10876.7|10876|10878.4|10877.7|10878.7|10877.9|10876.6|10875.9|180
1621573800000|2021-05-21 05:10:00|10878.5|10877.8|10878.1|10877.1|10878.9|10878|10877.8|10877|162
1621574100000|2021-05-21 05:15:00|10878.2|10877.4|10878.2|10877.5|10878.6|10877.8|10877|10876.2|147
1621574400000|2021-05-21 05:20:00|10878.3|10877.6|10875.8|10875.1|10878.7|10878|10875.8|10875.1|173
1621574700000|2021-05-21 05:25:00|10876|10875|10873.3|10872.3|10876.5|10875.7|10872.9|10871.9|276
1621575000000|2021-05-21 05:30:00|10873.2|10872.2|10873.8|10873.1|10875.6|10874.8|10872|10871|323
1621575300000|2021-05-21 05:35:00|10874|10873.3|10874.6|10873.9|10875|10874.1|10872.9|10871.9|250
1621575600000|2021-05-21 05:40:00|10874.7|10874|10872.9|10871.9|10875.6|10874.8|10871.7|10871|361
1621575900000|2021-05-21 05:45:00|10873|10872|10874.4|10873.7|10874.9|10874|10871.4|10870.4|358
1621576200000|2021-05-21 05:50:00|10874.5|10873.5|10873|10872|10874.5|10873.7|10872.3|10871.6|227
1621576500000|2021-05-21 05:55:00|10873.1|10872.1|10874.9|10873.9|10875.2|10874.4|10872.9|10872.1|168
1621576800000|2021-05-21 06:00:00|10874.7|10873.7|10870.3|10869.3|10875.1|10874.1|10868.3|10867.4|516
1621577100000|2021-05-21 06:05:00|10870.2|10869.2|10870.3|10869.3|10871.6|10870.8|10869.8|10868.9|424
1621577400000|2021-05-21 06:10:00|10870.2|10869.5|10872.6|10871.9|10872.8|10871.9|10868.5|10867.8|405
1621577700000|2021-05-21 06:15:00|10872.5|10871.8|10873|10872.3|10873.2|10872.4|10871.5|10870.7|246
1621578000000|2021-05-21 06:20:00|10873.1|10872.1|10872.1|10871.1|10873.6|10872.8|10870.1|10869.3|263
1621578300000|2021-05-21 06:25:00|10872.2|10871.2|10875.2|10874.5|10875.8|10875|10872|10871.2|263
1621578600000|2021-05-21 06:30:00|10875.5|10874.4|10877.9|10877.2|10878.1|10877.3|10874|10873.3|290
1621578900000|2021-05-21 06:35:00|10877.8|10877.1|10878.5|10877.8|10879.3|10878.4|10876.7|10875.8|303
1621579200000|2021-05-21 06:40:00|10878.6|10877.9|10879.1|10878.1|10880.6|10879.8|10878.2|10877.4|255
1621579500000|2021-05-21 06:45:00|10879.2|10878.2|10877.3|10876.6|10880.3|10879.4|10877.1|10876.4|274
1621579800000|2021-05-21 06:50:00|10877.4|10876.4|10877.7|10877|10879.8|10879.1|10876.6|10875.9|374
1621580100000|2021-05-21 06:55:00|10877.8|10877.1|10877.2|10876.5|10878.1|10877.3|10876.1|10875.4|293
1621580400000|2021-05-21 07:00:00|10877.1|10876.4|10874.7|10874|10879.3|10878.4|10874.4|10873.5|529
1621580700000|2021-05-21 07:05:00|10874.6|10873.9|10876.5|10875.8|10876.9|10876.1|10873.9|10873.1|416
1621581000000|2021-05-21 07:10:00|10876.6|10875.6|10878.3|10877.3|10878.9|10878.2|10874.4|10873.7|434
1621581300000|2021-05-21 07:15:00|10878.1|10877.4|10878|10877|10882.6|10881.7|10877.7|10876.8|731
1621581600000|2021-05-21 07:20:00|10877.9|10877.2|10875.9|10874.9|10878.8|10878.1|10875.4|10874.7|490
1621581900000|2021-05-21 07:25:00|10876|10875|10875.1|10874.1|10876.9|10876.1|10874.3|10873.3|306
1621582200000|2021-05-21 07:30:00|10875.2|10874.2|10871.8|10870.8|10877.4|10876.4|10871.1|10870.2|701
1621582500000|2021-05-21 07:35:00|10871.7|10870.7|10871.6|10870.9|10873.4|10872.7|10870.3|10869.4|530
1621582800000|2021-05-21 07:40:00|10871.8|10870.8|10873.3|10872.3|10874.1|10873.2|10869.8|10868.9|555
1621583100000|2021-05-21 07:45:00|10873.4|10872.4|10871.5|10870.5|10874|10873|10871|10870.2|425
1621583400000|2021-05-21 07:50:00|10871.6|10870.6|10869.5|10868.8|10871.7|10870.9|10868.4|10867.4|395
1621583700000|2021-05-21 07:55:00|10869.7|10868.7|10870.1|10869.4|10870.8|10870.1|10869.3|10868.4|270
1621584000000|2021-05-21 08:00:00|10870|10869.3|10867.6|10866.6|10870.4|10869.7|10864.7|10864|507
1621584300000|2021-05-21 08:05:00|10867.4|10866.7|10865.5|10864.5|10867.7|10866.9|10864.7|10863.8|455
1621584600000|2021-05-21 08:10:00|10865.7|10864.7|10864.6|10863.6|10865.8|10865|10863|10862.1|254
1621584900000|2021-05-21 08:15:00|10864.5|10863.8|10864.6|10863.9|10865.5|10864.8|10863.6|10862.6|289
1621585200000|2021-05-21 08:20:00|10864.5|10863.8|10866.5|10865.8|10867.1|10866.2|10863.2|10862.5|306
1621585500000|2021-05-21 08:25:00|10866.4|10865.7|10866.3|10865.3|10868.6|10867.9|10866.2|10865.2|290
1621585800000|2021-05-21 08:30:00|10866.1|10865.4|10869.3|10868.6|10869.8|10869.1|10865.8|10865.1|315
1621586100000|2021-05-21 08:35:00|10869.2|10868.5|10868.6|10867.9|10870.1|10869.4|10868.2|10867.5|250
1621586400000|2021-05-21 08:40:00|10868.5|10867.8|10868.1|10867.4|10868.9|10868.2|10867.1|10866.3|281
1621586700000|2021-05-21 08:45:00|10868.2|10867.5|10867.6|10866.6|10868.3|10867.5|10865.4|10864.5|367
1621587000000|2021-05-21 08:50:00|10867.3|10866.5|10865.6|10864.9|10867.6|10866.7|10864.2|10863.3|408
1621587300000|2021-05-21 08:55:00|10865.5|10864.8|10864.1|10863.1|10865.5|10864.8|10863.4|10862.7|287
1621587600000|2021-05-21 09:00:00|10863.9|10863.2|10866.2|10865.2|10866.7|10865.9|10862.4|10861.5|421
1621587900000|2021-05-21 09:05:00|10866.1|10865.4|10865.7|10865|10867.8|10867.1|10865|10864.3|371
1621588200000|2021-05-21 09:10:00|10865.4|10864.7|10865.5|10864.5|10866.7|10865.8|10865|10864.1|373
1621588500000|2021-05-21 09:15:00|10865.4|10864.4|10864.1|10863.1|10866.6|10865.9|10863.7|10862.9|286
1621588800000|2021-05-21 09:20:00|10864|10863|10863.5|10862.8|10864.1|10863.1|10861.6|10860.8|271
1621589100000|2021-05-21 09:25:00|10863.4|10862.7|10864.4|10863.4|10864.4|10863.6|10862.6|10861.8|185
1621589400000|2021-05-21 09:30:00|10864.3|10863.3|10864.3|10863.3|10865|10864.1|10863.7|10862.9|209
1621589700000|2021-05-21 09:35:00|10864.2|10863.5|10863.1|10862.4|10865.1|10864.3|10863|10862.1|261
1621590000000|2021-05-21 09:40:00|10863.2|10862.2|10862.2|10861.5|10864.1|10863.3|10861.5|10860.7|241
1621590300000|2021-05-21 09:45:00|10862|10861.3|10862.6|10861.6|10863.4|10862.6|10861.6|10860.9|306
1621590600000|2021-05-21 09:50:00|10862.4|10861.7|10868.3|10867.3|10868.4|10867.5|10862|10861.3|366
1621590900000|2021-05-21 09:55:00|10868.2|10867.2|10870.4|10869.4|10871.5|10870.5|10866.6|10865.8|369
1621591200000|2021-05-21 10:00:00|10870.2|10869.5|10872.8|10871.8|10873.3|10872.5|10869.6|10868.7|426
1621591500000|2021-05-21 10:05:00|10872.9|10871.9|10870.3|10869.6|10872.9|10872|10869.8|10868.9|388
1621591800000|2021-05-21 10:10:00|10870.4|10869.4|10869.2|10868.2|10871.1|10870.1|10868.9|10867.9|258
1621592100000|2021-05-21 10:15:00|10869.1|10868.1|10868.5|10867.8|10869.9|10869|10868.1|10867.3|379
1621592400000|2021-05-21 10:20:00|10868.4|10867.4|10868.5|10867.8|10868.6|10867.8|10866.9|10866|278
1621592700000|2021-05-21 10:25:00|10868.6|10867.6|10866.8|10866.1|10869|10868.1|10866.4|10865.5|204
1621593000000|2021-05-21 10:30:00|10866.9|10866.2|10867.2|10866.2|10867.9|10867|10865.8|10864.9|303
1621593300000|2021-05-21 10:35:00|10867|10866.3|10867.8|10866.8|10868.5|10867.5|10866.3|10865.5|265
1621593600000|2021-05-21 10:40:00|10867.7|10867|10867.1|10866.4|10868.2|10867.4|10865.9|10865.1|172
1621593900000|2021-05-21 10:45:00|10867|10866.3|10866.1|10865.4|10867.2|10866.4|10865.4|10864.6|241
1621594200000|2021-05-21 10:50:00|10866.2|10865.5|10865.2|10864.5|10866.3|10865.6|10864.8|10864|159
1621594500000|2021-05-21 10:55:00|10865.3|10864.6|10868.8|10867.8|10869.4|10868.4|10865|10864.1|374
1621594800000|2021-05-21 11:00:00|10868.7|10867.7|10869.7|10869|10870.1|10869.2|10867.6|10866.7|422
1621595100000|2021-05-21 11:05:00|10869.8|10869.1|10872.3|10871.6|10872.7|10871.9|10869.5|10868.8|338
1621595400000|2021-05-21 11:10:00|10872.5|10871.5|10871.2|10870.5|10872.7|10871.8|10870.9|10870.2|279
1621595700000|2021-05-21 11:15:00|10871.1|10870.4|10868.3|10867.3|10871.3|10870.5|10867.7|10866.8|240
1621596000000|2021-05-21 11:20:00|10868.2|10867.2|10868.3|10867.3|10868.8|10867.8|10866|10865.2|377
1621596300000|2021-05-21 11:25:00|10868.2|10867.2|10868.6|10867.9|10869.1|10868.2|10867.6|10866.8|287
1621596600000|2021-05-21 11:30:00|10868.5|10867.8|10867.9|10866.9|10868.7|10868|10865.8|10864.9|282
1621596900000|2021-05-21 11:35:00|10867.6|10867|10871.4|10870.7|10872.2|10871.3|10867.1|10866.2|276
1621597200000|2021-05-21 11:40:00|10871.2|10870.5|10870.9|10870.2|10872|10871.2|10870.4|10869.7|246
1621597500000|2021-05-21 11:45:00|10871|10870.3|10874.1|10873.4|10875.8|10875.1|10871|10870.3|345
1621597800000|2021-05-21 11:50:00|10874.3|10873.3|10877.9|10876.9|10878.3|10877.3|10871.4|10870.6|430
1621598100000|2021-05-21 11:55:00|10878|10877|10883.3|10882.3|10883.9|10883|10876.6|10875.8|708
1621598400000|2021-05-21 12:00:00|10883.6|10882.9|10882.3|10881.3|10884|10883.3|10879.7|10879|675
1621598700000|2021-05-21 12:05:00|10882.4|10881.4|10882.3|10881.6|10883.5|10882.5|10879.5|10878.8|576
1621599000000|2021-05-21 12:10:00|10882.7|10882|10880.5|10879.8|10883.1|10882.3|10879.9|10879.2|471
1621599300000|2021-05-21 12:15:00|10880.4|10879.7|10876.2|10875.5|10881.3|10880.5|10876|10875.3|506
1621599600000|2021-05-21 12:20:00|10876.1|10875.4|10877|10876|10878.1|10877.2|10875.9|10875.2|396
1621599900000|2021-05-21 12:25:00|10876.9|10875.9|10877|10876|10877.5|10876.7|10875.2|10874.4|374
1621600200000|2021-05-21 12:30:00|10877.1|10876.3|10871.9|10870.9|10877.7|10876.7|10870.3|10869.4|439
1621600500000|2021-05-21 12:35:00|10871.5|10870.8|10873.1|10872.1|10873.4|10872.4|10870.5|10869.8|349
1621600800000|2021-05-21 12:40:00|10872.6|10871.9|10871.8|10871.1|10873|10872.1|10870|10869.1|286
1621601100000|2021-05-21 12:45:00|10870.4|10869.4|10873.7|10873|10875.2|10874.3|10870|10869.1|344
1621601400000|2021-05-21 12:50:00|10873.9|10872.9|10874.9|10873.9|10875.1|10874.4|10873|10872.2|416
1621601700000|2021-05-21 12:55:00|10874.7|10874|10872|10871|10875|10874.3|10870.8|10870.1|386
1621602000000|2021-05-21 13:00:00|10871.9|10870.9|10868.9|10868.2|10872.1|10871.4|10868.2|10867.3|446
1621602300000|2021-05-21 13:05:00|10869|10868|10870.9|10870.2|10871.4|10870.7|10868.4|10867.6|386
1621602600000|2021-05-21 13:10:00|10871|10870.3|10873.7|10873|10875.2|10874.4|10870.9|10870.1|395
1621602900000|2021-05-21 13:15:00|10873.8|10873.1|10871.7|10870.7|10873.9|10873.1|10870.8|10869.9|355
1621603200000|2021-05-21 13:20:00|10871.8|10870.8|10877.2|10876.5|10877.7|10877|10871.6|10870.7|408
1621603500000|2021-05-21 13:25:00|10877.1|10876.4|10875.6|10874.6|10877.5|10876.6|10875.5|10874.6|415
1621603800000|2021-05-21 13:30:00|10875.7|10874.7|10874.7|10874|10876.2|10875.3|10873.9|10873.1|412
1621604100000|2021-05-21 13:35:00|10874.6|10873.9|10871.6|10870.9|10876.2|10875.4|10870.6|10869.6|393
1621604400000|2021-05-21 13:40:00|10871.8|10870.8|10873.8|10872.8|10875.8|10874.8|10870.8|10870|383
1621604700000|2021-05-21 13:45:00|10876.3|10874.4|10885.1|10884.1|10886.3|10885.3|10876|10874.4|723
1621605000000|2021-05-21 13:50:00|10884.8|10884|10892.1|10891.1|10893.4|10892.4|10884.6|10883.6|668
1621605300000|2021-05-21 13:55:00|10892|10891|10888.3|10887.3|10894.4|10893.5|10888.3|10887.3|680
1621605600000|2021-05-21 14:00:00|10888.4|10887.4|10889.3|10888.6|10890.4|10889.6|10884.2|10883.4|849
1621605900000|2021-05-21 14:05:00|10889.2|10888.5|10888.4|10887.7|10890.5|10889.5|10886.3|10885.3|586
1621606200000|2021-05-21 14:10:00|10888.3|10887.6|10891.2|10890.2|10892.7|10891.7|10887.1|10886.3|614
1621606500000|2021-05-21 14:15:00|10891.1|10890.4|10892.2|10891.2|10893.2|10892.2|10888.2|10887.3|628
1621606800000|2021-05-21 14:20:00|10892.1|10891.1|10890.1|10889.4|10894.6|10893.9|10889|10888|577
1621607100000|2021-05-21 14:25:00|10890.2|10889.5|10888.8|10887.8|10891.2|10890.4|10888.4|10887.6|461
1621607400000|2021-05-21 14:30:00|10888.7|10887.7|10892.1|10891.1|10893.5|10892.5|10888.7|10887.7|557
1621607700000|2021-05-21 14:35:00|10892|10891|10892.6|10891.6|10894|10893.2|10891.6|10890.7|623
1621608000000|2021-05-21 14:40:00|10892.5|10891.8|10889|10888|10893.9|10893.1|10889|10888|430
1621608300000|2021-05-21 14:45:00|10888.9|10887.9|10889.2|10888.5|10891.2|10890.5|10888.7|10887.7|470
1621608600000|2021-05-21 14:50:00|10889.1|10888.4|10894.7|10893.7|10895.9|10895|10888.8|10887.8|497
1621608900000|2021-05-21 14:55:00|10894.8|10893.8|10896.2|10895.5|10899.2|10898.5|10893.3|10892.5|525
1621609200000|2021-05-21 15:00:00|10896.1|10895.4|10895.9|10894.9|10896.9|10896|10894.1|10893.1|571
1621609500000|2021-05-21 15:05:00|10895.8|10895.2|10895|10894.3|10896.1|10895.2|10894.2|10893.3|410
1621609800000|2021-05-21 15:10:00|10895.1|10894.1|10891.8|10891.1|10895.7|10894.7|10891.4|10890.7|370
1621610100000|2021-05-21 15:15:00|10891.9|10890.9|10893.9|10893.2|10894.3|10893.6|10891.7|10890.9|363
1621610400000|2021-05-21 15:20:00|10894|10893.3|10893.6|10892.6|10894.4|10893.5|10893.1|10892.2|240
1621610700000|2021-05-21 15:25:00|10893.3|10892.5|10894.9|10894.2|10895.6|10894.7|10892.1|10891.4|370
1621611000000|2021-05-21 15:30:00|10895|10894.3|10893.7|10893|10895.2|10894.5|10893.7|10892.9|232
1621611300000|2021-05-21 15:35:00|10893.6|10892.9|10893.1|10892.4|10894.3|10893.5|10893|10892.2|207
1621611600000|2021-05-21 15:40:00|10893|10892.3|10891.7|10890.7|10893.4|10892.6|10891.6|10890.6|278
1621611900000|2021-05-21 15:45:00|10891.6|10891|10893.9|10892.9|10894.3|10893.4|10891.6|10890.8|256
1621612200000|2021-05-21 15:50:00|10894|10893|10892.8|10891.8|10894.7|10893.7|10892.7|10891.7|192
1621612500000|2021-05-21 15:55:00|10892.7|10891.7|10894.4|10893.4|10894.8|10893.8|10892.7|10891.7|309
1621612800000|2021-05-21 16:00:00|10894.3|10893.3|10894.7|10893.7|10896.1|10895.1|10893.8|10892.8|315
1621613100000|2021-05-21 16:05:00|10894.6|10893.6|10895|10894|10895.3|10894.5|10891.9|10890.9|311
1621613400000|2021-05-21 16:10:00|10894.9|10893.9|10896.2|10895.2|10897.4|10896.4|10894.6|10893.6|283
1621613700000|2021-05-21 16:15:00|10896.4|10895.4|10894.3|10893.3|10897.6|10896.6|10894|10893|275
1621614000000|2021-05-21 16:20:00|10894.2|10893.2|10894.4|10893.4|10895.2|10894.2|10893.6|10892.6|121
1621614300000|2021-05-21 16:25:00|10894.2|10893.2|10894.2|10893.2|10895.3|10894.3|10893.8|10892.8|218
1621614600000|2021-05-21 16:30:00|10894.3|10893.3|10898|10897|10898.3|10897.4|10894.2|10893.2|295
1621614900000|2021-05-21 16:35:00|10897.8|10896.8|10896.9|10895.9|10898.1|10897.3|10896.5|10895.5|240
1621615200000|2021-05-21 16:40:00|10897|10896|10897|10896|10897.5|10896.5|10896.1|10895.2|158
1621615500000|2021-05-21 16:45:00|10896.9|10895.9|10898|10897|10898.8|10898.1|10896.8|10895.9|131
1621615800000|2021-05-21 16:50:00|10898.1|10897.1|10899.2|10898.2|10899.2|10898.2|10897.9|10896.9|163
1621616100000|2021-05-21 16:55:00|10899.1|10898.1|10899.8|10898.8|10900.8|10899.8|10898.5|10897.5|299
1621616400000|2021-05-21 17:00:00|10899.7|10898.7|10898.8|10898.1|10900.5|10899.8|10898.8|10898|257
1621616700000|2021-05-21 17:05:00|10898.6|10897.9|10897.8|10897.1|10898.9|10898.1|10897.8|10897|166
1621617000000|2021-05-21 17:10:00|10897.9|10897.2|10897.3|10896.6|10898.4|10897.7|10897|10896.2|182
1621617300000|2021-05-21 17:15:00|10897.2|10896.5|10899.8|10899.1|10901|10900.2|10897.2|10896.4|307
1621617600000|2021-05-21 17:20:00|10899.9|10899.2|10897.8|10897.1|10900|10899.3|10897.6|10896.8|206
1621617900000|2021-05-21 17:25:00|10897.9|10896.9|10897.9|10897.2|10898.8|10898|10897.6|10896.9|161
1621618200000|2021-05-21 17:30:00|10897.8|10897.1|10898|10897.3|10898.4|10897.7|10897.4|10896.5|146
1621618500000|2021-05-21 17:35:00|10898.1|10897.4|10896.5|10895.8|10898.5|10897.7|10896.3|10895.6|233
1621618800000|2021-05-21 17:40:00|10896.6|10895.6|10896|10895.3|10896.6|10895.8|10895.7|10894.8|112
1621619100000|2021-05-21 17:45:00|10895.9|10895.2|10896.4|10895.7|10896.8|10896|10895.9|10895|118
1621619400000|2021-05-21 17:50:00|10896.3|10895.6|10896.3|10895.3|10896.5|10895.6|10895.4|10894.7|120
1621619700000|2021-05-21 17:55:00|10896.1|10895.4|10896.7|10895.7|10896.9|10896.1|10895.9|10895.1|131
1621620000000|2021-05-21 18:00:00|10896.4|10895.8|10895.5|10894.5|10896.5|10895.8|10895.2|10894.4|134
1621620300000|2021-05-21 18:05:00|10895.6|10894.6|10895.3|10894.6|10896|10895.2|10895.2|10894.4|161
1621620600000|2021-05-21 18:10:00|10895.4|10894.7|10895.1|10894.1|10895.5|10894.8|10894.6|10893.9|138
1621620900000|2021-05-21 18:15:00|10894.9|10894.2|10895.8|10895.1|10895.9|10895.2|10894.8|10894.1|135
1621621200000|2021-05-21 18:20:00|10895.9|10895.2|10894.8|10894.1|10896.3|10895.6|10894.7|10894|102
1621621500000|2021-05-21 18:25:00|10894.9|10894.2|10894.1|10893.4|10895.8|10894.9|10894|10893.3|158
1621621800000|2021-05-21 18:30:00|10894.2|10893.2|10893.4|10892.7|10894.5|10893.7|10893.3|10892.6|140
1621622100000|2021-05-21 18:35:00|10893.5|10892.8|10893.5|10892.8|10893.8|10892.9|10893|10892.1|93
1621622400000|2021-05-21 18:40:00|10893.6|10892.6|10893.2|10892.2|10893.7|10892.9|10892.3|10891.5|127
1621622700000|2021-05-21 18:45:00|10893|10892.3|10893|10892.3|10893.2|10892.4|10892.3|10891.4|99
1621623000000|2021-05-21 18:50:00|10892.9|10892.2|10893|10892.3|10893.2|10892.5|10892.4|10891.7|77
1621623300000|2021-05-21 18:55:00|10892.9|10892.2|10892.4|10891.7|10893.3|10892.4|10891.7|10890.9|180
1621623600000|2021-05-21 19:00:00|10892.5|10891.8|10892.1|10891.1|10893.6|10892.6|10891.1|10890.2|187
1621623900000|2021-05-21 19:05:00|10892|10891|10888.8|10887.8|10892.1|10891.1|10888.7|10887.8|224
1621624200000|2021-05-21 19:10:00|10888.9|10887.9|10889.1|10888.1|10889.7|10888.8|10888.2|10887.3|155
1621624500000|2021-05-21 19:15:00|10889|10888|10889.1|10888.1|10889.2|10888.4|10888.9|10888|108
1621624800000|2021-05-21 19:20:00|10889|10888.3|10890.3|10889.3|10890.4|10889.6|10889|10888.1|134
1621625100000|2021-05-21 19:25:00|10890.2|10889.5|10889.4|10888.4|10890.5|10889.6|10888.9|10887.9|248
1621625400000|2021-05-21 19:30:00|10889.2|10888.5|10889.7|10888.7|10889.8|10888.8|10888.7|10887.7|165
1621625700000|2021-05-21 19:35:00|10889.6|10888.6|10890.3|10889.3|10890.4|10889.6|10889.5|10888.6|86
1621626000000|2021-05-21 19:40:00|10890.1|10889.4|10889.7|10889|10890.6|10889.7|10889.6|10888.8|140
1621626300000|2021-05-21 19:45:00|10889.6|10888.9|10890.5|10889.5|10890.6|10889.7|10888.3|10887.5|164
1621626600000|2021-05-21 19:50:00|10890.6|10889.6|10890.5|10889.5|10890.6|10889.7|10890|10889|190
1621626900000|2021-05-21 19:55:00|10890.3|10889.6|10890.9|10889.9|10891.3|10890.4|10890|10889.2|277
1621627200000|2021-05-21 20:00:00|10891|10890|10889.9|10888.9|10891.4|10890.4|10889.5|10888.5|254
1621627500000|2021-05-21 20:05:00|10889.8|10888.8|10889.1|10888.1|10890.3|10889.3|10888.6|10887.8|208
1621627800000|2021-05-21 20:10:00|10889.2|10888.2|10889|10888.3|10889.7|10888.7|10888.7|10887.9|194
1621628100000|2021-05-21 20:15:00|10889.2|10888.2|10890|10889|10890.1|10889.1|10889|10888|98
1621628400000|2021-05-21 20:20:00|10889.9|10888.9|10892.5|10891.5|10892.9|10891.9|10889.7|10888.7|163
1621628700000|2021-05-21 20:25:00|10892.4|10891.4|10892.7|10891.7|10892.9|10891.9|10892|10891|108
1621629000000|2021-05-21 20:30:00|10892.4|10891.4|10894.1|10893.1|10894.2|10893.2|10892.1|10891.1|129
1621629300000|2021-05-21 20:35:00|10894|10893|10895.1|10894.1|10895.4|10894.4|10893.9|10892.9|120
1621629600000|2021-05-21 20:40:00|10895.2|10894.2|10894.7|10893.7|10895.2|10894.2|10892.1|10891.1|173
1621629900000|2021-05-21 20:45:00|10894.6|10893.6|10896.1|10895.1|10896.6|10895.6|10894.5|10893.5|242
1621630200000|2021-05-21 20:50:00|10896|10895|10895.5|10894.5|10896.6|10895.6|10895.1|10894.1|192
1621630500000|2021-05-21 20:55:00|10897.1|10892.9|10896.6|10895.6|10898.5|10896.9|10895.4|10892.9|203
1621800000000|2021-05-23 20:00:00|10898.5|10886.5|10896.3|10887.1|10898.5|10887.1|10896.3|10886.1|6
1621800300000|2021-05-23 20:05:00|10898.5|10886.5|10898.5|10886.5|10898.5|10886.5|10898.1|10886.1|9
1621800600000|2021-05-23 20:10:00|10898.1|10886.1|10898.5|10886.5|10898.5|10887.1|10896.3|10886.1|10
1621800900000|2021-05-23 20:15:00|10898.1|10886.1|10898.5|10886.5|10898.5|10886.5|10898.1|10886.1|10
1621801200000|2021-05-23 20:20:00|10898.1|10886.1|10896.7|10884.7|10898.5|10887.8|10892.9|10884.5|22
1621801500000|2021-05-23 20:25:00|10896.5|10884.5|10892.8|10887.8|10897.9|10887.8|10892.8|10884.5|12
1621801800000|2021-05-23 20:30:00|10897.6|10885.6|10892.8|10887.8|10897.9|10887.8|10892.8|10885.6|5
1621802100000|2021-05-23 20:35:00|10896.3|10888.7|10897.6|10885.6|10899|10888.7|10896.3|10884.5|15
1621802400000|2021-05-23 20:40:00|10897.9|10885.9|10897.7|10885.7|10898.3|10886.3|10897.6|10885.6|15
1621802700000|2021-05-23 20:45:00|10896.5|10884.5|10897.6|10885.6|10899|10887|10896|10884|14
1621803000000|2021-05-23 20:50:00|10897.7|10885.7|10896.5|10884.5|10897.7|10885.7|10895.5|10884|19
1621803300000|2021-05-23 20:55:00|10896|10884|10897.8|10888.2|10898.4|10888.9|10895.6|10884|33
1621803600000|2021-05-23 21:00:00|10897.3|10887.7|10897.8|10887.8|10897.8|10889|10896.5|10887.7|10
1621803900000|2021-05-23 21:05:00|10897.9|10887.7|10896.2|10889.3|10898.3|10889.7|10895.7|10885.6|57
1621804200000|2021-05-23 21:10:00|10895.9|10889.6|10896|10887.8|10898.4|10889.7|10895.3|10886.2|78
1621804500000|2021-05-23 21:15:00|10896.1|10887.7|10894.6|10886.6|10896.6|10887.9|10893.2|10885.5|97
1621804800000|2021-05-23 21:20:00|10894.4|10886.7|10894|10887.8|10896.6|10888|10893.7|10885.6|107
1621805100000|2021-05-23 21:25:00|10894.3|10887.6|10894.5|10887.2|10894.5|10888|10893.7|10887.2|41
1621805400000|2021-05-23 21:30:00|10895|10886.6|10893.5|10887.3|10895.1|10888|10893.5|10886.4|106
1621805700000|2021-05-23 21:35:00|10893.7|10887.2|10893.8|10888|10894.5|10889.1|10890.9|10887.1|58
1621806000000|2021-05-23 21:40:00|10894.4|10888.1|10890.8|10888.8|10894.6|10889.3|10890.5|10886.8|120
1621806300000|2021-05-23 21:45:00|10890.9|10888.9|10894.8|10890.1|10895.6|10891.4|10890.8|10887.2|111
1621806600000|2021-05-23 21:50:00|10894.9|10890.2|10892.2|10891.2|10894.9|10891.5|10892.2|10889.2|105
1621806900000|2021-05-23 21:55:00|10892|10891|10892.1|10891.1|10893.9|10891.3|10891.9|10889.3|90
1621807200000|2021-05-23 22:00:00|10892.3|10891.3|10895|10894|10896.7|10894.1|10891.8|10889.2|324
1621807500000|2021-05-23 22:05:00|10894.9|10893.9|10897.2|10896.2|10899.1|10896.8|10894.9|10893.2|452
1621807800000|2021-05-23 22:10:00|10897.1|10896.1|10896.2|10895.2|10898.9|10896.3|10895.1|10893.2|157
1621808100000|2021-05-23 22:15:00|10896.3|10895.3|10897|10896|10897.1|10896.1|10896.1|10895.1|98
1621808400000|2021-05-23 22:20:00|10896.9|10895.9|10896.7|10895.7|10897.2|10896.2|10895.9|10894.9|129
1621808700000|2021-05-23 22:25:00|10896.6|10895.6|10898.2|10897.2|10898.3|10897.3|10896.3|10895.3|149
1621809000000|2021-05-23 22:30:00|10898.3|10897.5|10898.5|10897.5|10900.1|10899.1|10897.8|10896.8|328
1621809300000|2021-05-23 22:35:00|10898.6|10897.6|10898.1|10897.1|10899.1|10898.1|10897.8|10896.9|199
1621809600000|2021-05-23 22:40:00|10898|10897|10895.7|10894.7|10898.2|10897.2|10894.9|10893.9|171
1621809900000|2021-05-23 22:45:00|10895.8|10894.8|10895.5|10894.5|10895.8|10894.8|10895.2|10894.2|98
1621810200000|2021-05-23 22:50:00|10895.4|10894.4|10895.7|10894.7|10895.8|10894.8|10894.7|10893.9|152
1621810500000|2021-05-23 22:55:00|10895.6|10894.6|10895.2|10894.2|10895.7|10894.7|10894.7|10893.8|85
1621810800000|2021-05-23 23:00:00|10895.1|10894.1|10894|10893|10895.4|10894.4|10893.4|10892.4|180
1621811100000|2021-05-23 23:05:00|10893.8|10893.1|10892.8|10891.8|10894|10893.1|10892.7|10891.7|121
1621811400000|2021-05-23 23:10:00|10892.9|10891.9|10893.9|10893.2|10894.1|10893.3|10891.5|10890.5|227
1621811700000|2021-05-23 23:15:00|10894|10893|10893.4|10892.4|10894.3|10893.3|10892.7|10891.7|189
1621812000000|2021-05-23 23:20:00|10893.3|10892.3|10893.8|10892.8|10894.3|10893.4|10892.8|10892.1|69
1621812300000|2021-05-23 23:25:00|10893.7|10892.7|10893.7|10892.7|10893.8|10893.1|10892.9|10892.1|79
1621812600000|2021-05-23 23:30:00|10893.6|10892.9|10893.4|10892.4|10893.8|10892.9|10891.8|10890.8|123
1621812900000|2021-05-23 23:35:00|10893.7|10892.7|10893.2|10892.5|10893.9|10893|10892.2|10891.4|128
1621813200000|2021-05-23 23:40:00|10893.3|10892.6|10891.3|10890.3|10893.9|10893|10890.7|10889.7|137
1621813500000|2021-05-23 23:45:00|10891.1|10890.4|10893.7|10892.7|10893.9|10893.1|10890.9|10890.2|250
1621813800000|2021-05-23 23:50:00|10893.8|10892.8|10892.6|10891.6|10893.9|10893|10892.1|10891.2|249
1621814100000|2021-05-23 23:55:00|10892.7|10891.7|10892.3|10891.3|10893.8|10892.8|10892|10891.2|147
1621814400000|2021-05-24 00:00:00|10892.2|10891.2|10895.1|10894.1|10897.4|10896.4|10890.8|10889.8|643
1621814700000|2021-05-24 00:05:00|10894.9|10894.2|10895.7|10894.7|10896.4|10895.5|10894.2|10893.3|313
1621815000000|2021-05-24 00:10:00|10895.6|10894.6|10889.6|10888.9|10896.1|10895.1|10889.5|10888.6|445
1621815300000|2021-05-24 00:15:00|10889.7|10888.7|10893.6|10892.9|10893.8|10892.9|10888.6|10887.8|361
1621815600000|2021-05-24 00:20:00|10893.8|10892.8|10891.9|10890.9|10893.9|10892.9|10891.6|10890.6|301
1621815900000|2021-05-24 00:25:00|10892.1|10891.1|10894|10893|10895.7|10894.7|10891.3|10890.5|276
1621816200000|2021-05-24 00:30:00|10893.9|10892.9|10894.2|10893.2|10896.9|10896.1|10893.3|10892.3|411
1621816500000|2021-05-24 00:35:00|10894.3|10893.3|10896.2|10895.2|10896.9|10896.1|10894.1|10893.1|324
1621816800000|2021-05-24 00:40:00|10896.1|10895.1|10897.8|10897.1|10898.4|10897.6|10895.6|10894.9|225
1621817100000|2021-05-24 00:45:00|10897.7|10897|10897.2|10896.2|10898.8|10898.1|10896.3|10895.3|385
1621817400000|2021-05-24 00:50:00|10897.3|10896.3|10896.7|10895.7|10897.8|10896.8|10894.3|10893.3|604
1621817700000|2021-05-24 00:55:00|10896.6|10895.6|10898.9|10897.9|10899.2|10898.2|10896.4|10895.4|591
1621818000000|2021-05-24 01:00:00|10898.8|10897.8|10897.2|10896.2|10899.9|10898.9|10895.7|10895|514
1621818300000|2021-05-24 01:05:00|10897|10896|10897.1|10896.1|10898.8|10897.8|10896.1|10895.1|463
1621818600000|2021-05-24 01:10:00|10896.9|10895.9|10897.5|10896.5|10899.1|10898.2|10896.6|10895.6|291
1621818900000|2021-05-24 01:15:00|10897.7|10896.7|10895|10894|10898.3|10897.4|10894.9|10893.9|526
1621819200000|2021-05-24 01:20:00|10895.1|10894.1|10894|10893|10896.3|10895.3|10892.5|10891.5|574
1621819500000|2021-05-24 01:25:00|10893.9|10893.3|10895.5|10894.5|10895.5|10894.5|10893.7|10892.7|387
1621819800000|2021-05-24 01:30:00|10895.4|10894.4|10894|10893.3|10895.5|10894.5|10893|10892.1|428
1621820100000|2021-05-24 01:35:00|10894.1|10893.1|10895.5|10894.5|10895.6|10894.7|10893.4|10892.5|271
1621820400000|2021-05-24 01:40:00|10895.6|10894.6|10894.4|10893.4|10895.8|10894.9|10894.1|10893.2|248
1621820700000|2021-05-24 01:45:00|10894.3|10893.3|10892.9|10892.2|10894.5|10893.6|10892.7|10891.7|235
1621821000000|2021-05-24 01:50:00|10893|10892.3|10893.6|10892.6|10894.9|10893.9|10892.7|10891.8|309
1621821300000|2021-05-24 01:55:00|10893.4|10892.7|10892.6|10891.6|10894.1|10893.2|10892.3|10891.3|221
1621821600000|2021-05-24 02:00:00|10892.8|10891.8|10892.6|10891.6|10893.6|10892.8|10891.9|10891.1|278
1621821900000|2021-05-24 02:05:00|10892.5|10891.5|10892.6|10891.9|10892.8|10892|10891.9|10891|163
1621822200000|2021-05-24 02:10:00|10892.9|10891.8|10892.3|10891.3|10894.1|10893.3|10892|10891|409
1621822500000|2021-05-24 02:15:00|10892.2|10891.2|10893.8|10892.8|10894.2|10893.2|10891.8|10890.9|338
1621822800000|2021-05-24 02:20:00|10893.9|10892.9|10892.4|10891.7|10893.9|10892.9|10891.8|10890.9|204
1621823100000|2021-05-24 02:25:00|10892.3|10891.6|10892.5|10891.5|10893.4|10892.4|10891.1|10890.2|169
1621823400000|2021-05-24 02:30:00|10892.4|10891.4|10893.9|10892.9|10894.3|10893.3|10892.1|10891.1|163
1621823700000|2021-05-24 02:35:00|10893.8|10892.8|10893.8|10893.1|10894.1|10893.1|10893.1|10892.1|142
1621824000000|2021-05-24 02:40:00|10893.9|10892.8|10894.2|10893.2|10894.4|10893.4|10893.3|10892.5|118
1621824300000|2021-05-24 02:45:00|10894.3|10893.3|10894.2|10893.5|10895.1|10894.1|10893.4|10892.6|188
1621824600000|2021-05-24 02:50:00|10894.3|10893.3|10891.4|10890.4|10894.6|10893.6|10890.9|10889.9|213
1621824900000|2021-05-24 02:55:00|10891.3|10890.3|10888.1|10887.1|10891.5|10890.5|10887.8|10886.8|405
1621825200000|2021-05-24 03:00:00|10888|10887|10889|10888.3|10889.4|10888.4|10887.6|10886.8|342
1621825500000|2021-05-24 03:05:00|10889.2|10888.2|10886.6|10885.9|10889.3|10888.4|10884.9|10884.2|438
1621825800000|2021-05-24 03:10:00|10886.7|10886|10886.5|10885.5|10887.1|10886.3|10885|10884.2|399
1621826100000|2021-05-24 03:15:00|10886.3|10885.6|10887|10886.3|10887.8|10887|10886.1|10885.4|340
1621826400000|2021-05-24 03:20:00|10886.9|10886.2|10886.6|10885.9|10887.1|10886.4|10885.6|10884.8|340
1621826700000|2021-05-24 03:25:00|10886.7|10886|10887.3|10886.6|10887.7|10887|10885.8|10884.9|240
1621827000000|2021-05-24 03:30:00|10887.4|10886.7|10884.9|10884.2|10887.5|10886.8|10884.8|10884|302
1621827300000|2021-05-24 03:35:00|10885.1|10884.4|10886.5|10885.5|10887.9|10887|10885|10884.2|252
1621827600000|2021-05-24 03:40:00|10886.3|10885.6|10886.9|10885.9|10887.9|10887|10885.7|10885|286
1621827900000|2021-05-24 03:45:00|10886.8|10886.1|10886.1|10885.4|10886.9|10886.1|10885.6|10884.8|206
1621828200000|2021-05-24 03:50:00|10886.4|10885.5|10886.3|10885.6|10886.9|10886|10886|10885.1|197
1621828500000|2021-05-24 03:55:00|10886.2|10885.5|10886.6|10885.9|10887.4|10886.6|10885.9|10885|237
1621828800000|2021-05-24 04:00:00|10886.5|10885.8|10885.6|10884.6|10886.8|10885.9|10885.4|10884.6|172
1621829100000|2021-05-24 04:05:00|10885.4|10884.7|10886.1|10885.1|10886.2|10885.4|10883|10882.1|307
1621829400000|2021-05-24 04:10:00|10886|10885.3|10884.6|10883.9|10886|10885.3|10884.4|10883.5|145
1621829700000|2021-05-24 04:15:00|10884.7|10884|10885.5|10884.8|10885.6|10884.8|10884.4|10883.7|167
1621830000000|2021-05-24 04:20:00|10885.4|10884.7|10885|10884.3|10885.6|10884.8|10884.7|10883.9|89
1621830300000|2021-05-24 04:25:00|10885.2|10884.2|10884.8|10883.8|10885.3|10884.4|10884|10883.3|265
1621830600000|2021-05-24 04:30:00|10884.5|10883.9|10883.5|10882.8|10884.6|10883.9|10883.3|10882.5|128
1621830900000|2021-05-24 04:35:00|10883.4|10882.7|10884.4|10883.4|10884.4|10883.6|10883.1|10882.3|147
1621831200000|2021-05-24 04:40:00|10884.3|10883.6|10882.9|10881.9|10885|10884.2|10882.6|10881.8|240
1621831500000|2021-05-24 04:45:00|10882.8|10881.8|10883.8|10883.1|10884.3|10883.5|10882|10881.1|200
1621831800000|2021-05-24 04:50:00|10883.9|10883.2|10883.8|10883.1|10884.2|10883.4|10883.1|10882.2|146
1621832100000|2021-05-24 04:55:00|10883.9|10882.9|10884.9|10883.9|10885|10884.1|10883.2|10882.4|187
1621832400000|2021-05-24 05:00:00|10884.8|10883.8|10882.5|10881.8|10884.8|10884|10882.3|10881.6|226
1621832700000|2021-05-24 05:05:00|10882.4|10881.7|10880.6|10879.6|10882.5|10881.7|10880.4|10879.6|263
1621833000000|2021-05-24 05:10:00|10880.5|10879.5|10880.8|10880.1|10881.5|10880.8|10880.5|10879.5|134
1621833300000|2021-05-24 05:15:00|10880.7|10880|10882|10881|10882.2|10881.4|10880.7|10880|386
1621833600000|2021-05-24 05:20:00|10881.8|10881.1|10883.8|10882.8|10883.8|10883|10881.6|10880.9|224
1621833900000|2021-05-24 05:25:00|10883.7|10882.7|10883.2|10882.5|10883.9|10883|10881.9|10881.1|248
1621834200000|2021-05-24 05:30:00|10883.3|10882.3|10883.5|10882.8|10883.8|10883|10882.9|10882.1|232
1621834500000|2021-05-24 05:35:00|10883.6|10882.9|10881.1|10880.4|10883.9|10883.2|10881|10880.1|187
1621834800000|2021-05-24 05:40:00|10881|10880.3|10880.8|10880.1|10882|10881|10880.3|10879.5|172
1621835100000|2021-05-24 05:45:00|10880.9|10880.2|10879.6|10878.6|10881|10880.2|10877.8|10876.9|253
1621835400000|2021-05-24 05:50:00|10879.8|10878.8|10878.5|10877.8|10879.8|10878.8|10877.3|10876.6|197
1621835700000|2021-05-24 05:55:00|10878.4|10877.7|10879.8|10878.8|10879.8|10878.8|10877.6|10876.8|324
1621836000000|2021-05-24 06:00:00|10879.1|10878.1|10877.3|10876.6|10879.4|10878.6|10875.8|10875.1|357
1621836300000|2021-05-24 06:05:00|10877.4|10876.7|10878.3|10877.6|10879.2|10878.4|10877.2|10876.3|282
1621836600000|2021-05-24 06:10:00|10878.2|10877.5|10873.7|10873|10879.1|10878.4|10873.6|10872.9|375
1621836900000|2021-05-24 06:15:00|10873.8|10872.8|10874.7|10874|10875.3|10874.5|10873.6|10872.7|347
1621837200000|2021-05-24 06:20:00|10874.8|10874.1|10873.9|10872.9|10875.8|10875.1|10873|10872|323
1621837500000|2021-05-24 06:25:00|10874|10873.3|10875.9|10875.2|10876|10875.3|10872.7|10871.9|409
1621837800000|2021-05-24 06:30:00|10875.8|10875.1|10875.5|10874.8|10876.7|10875.8|10874.7|10874|285
1621838100000|2021-05-24 06:35:00|10875.4|10874.7|10874.4|10873.4|10876.8|10875.9|10873.9|10873.1|259
1621838400000|2021-05-24 06:40:00|10874.3|10873.3|10873.7|10872.7|10874.3|10873.4|10872.3|10871.4|432
1621838700000|2021-05-24 06:45:00|10873.9|10873.2|10873.9|10873.2|10874.9|10874.2|10873.3|10872.4|265
1621839000000|2021-05-24 06:50:00|10873.8|10873.1|10874.2|10873.5|10876.1|10875.3|10873.8|10873.1|267
1621839300000|2021-05-24 06:55:00|10874.3|10873.6|10873.9|10872.9|10874.5|10873.7|10872.2|10871.5|321
1621839600000|2021-05-24 07:00:00|10873.8|10872.8|10876.3|10875.3|10878.6|10877.7|10873.5|10872.6|508
1621839900000|2021-05-24 07:05:00|10876|10875.2|10873.2|10872.5|10876.3|10875.5|10871.9|10870.9|552
1621840200000|2021-05-24 07:10:00|10873.1|10872.4|10874|10873|10878.1|10877.1|10872.6|10871.8|475
1621840500000|2021-05-24 07:15:00|10873.8|10872.8|10870.2|10869.5|10874|10873.1|10870.1|10869.1|457
1621840800000|2021-05-24 07:20:00|10870.3|10869.3|10870.8|10869.8|10872.9|10871.9|10870.1|10869.2|363
1621841100000|2021-05-24 07:25:00|10870.9|10869.9|10873.6|10872.9|10874.4|10873.5|10870.8|10869.8|298
1621841400000|2021-05-24 07:30:00|10873.5|10872.8|10872.8|10872.1|10873.7|10872.8|10872.3|10871.4|390
1621841700000|2021-05-24 07:35:00|10872.9|10872.2|10873.7|10872.7|10874.9|10874.1|10872.3|10871.4|321
1621842000000|2021-05-24 07:40:00|10873.6|10872.6|10876.5|10875.5|10877|10876.1|10873|10872.2|311
1621842300000|2021-05-24 07:45:00|10876.4|10875.4|10875.3|10874.6|10876.4|10875.6|10874.4|10873.5|399
1621842600000|2021-05-24 07:50:00|10875.4|10874.7|10876.8|10875.8|10877|10876.1|10873.9|10873|344
1621842900000|2021-05-24 07:55:00|10876.7|10876|10876.3|10875.6|10877.9|10877|10875.6|10874.8|412
1621843200000|2021-05-24 08:00:00|10876.5|10875.8|10877.8|10877.1|10879|10878.3|10876.1|10875.3|349
1621843500000|2021-05-24 08:05:00|10877.7|10877|10877.9|10876.9|10880.4|10879.7|10877.7|10876.9|336
1621843800000|2021-05-24 08:10:00|10877.7|10877|10877.2|10876.2|10877.9|10877|10875.9|10875.1|208
1621844100000|2021-05-24 08:15:00|10876.9|10876.1|10875.1|10874.4|10877.3|10876.5|10874.6|10873.6|304
1621844400000|2021-05-24 08:20:00|10875|10874.3|10878.1|10877.4|10878.6|10877.7|10874.8|10874.1|384
1621844700000|2021-05-24 08:25:00|10878.2|10877.5|10878.4|10877.4|10878.8|10878|10877.4|10876.6|334
1621845000000|2021-05-24 08:30:00|10878.3|10877.3|10884.5|10883.5|10885.2|10884.5|10878.2|10877.3|498
1621845300000|2021-05-24 08:35:00|10884.6|10883.8|10896.1|10895.1|10898.7|10898|10884.2|10883.4|1012
1621845600000|2021-05-24 08:40:00|10896.3|10895.6|10893.7|10892.7|10896.9|10896.1|10892.7|10891.8|631
1621845900000|2021-05-24 08:45:00|10893.9|10893.2|10893.9|10892.9|10895.2|10894.2|10892.2|10891.2|614
1621846200000|2021-05-24 08:50:00|10893.8|10892.8|10892.9|10892.2|10895|10894.1|10892.5|10891.6|452
1621846500000|2021-05-24 08:55:00|10893|10891.9|10891.9|10890.9|10894|10893.2|10890.8|10889.8|343
1621846800000|2021-05-24 09:00:00|10892|10891|10894.5|10893.8|10895.9|10894.9|10892|10891|574
1621847100000|2021-05-24 09:05:00|10894.6|10893.6|10896.2|10895.2|10896.9|10895.9|10893.8|10892.8|435
1621847400000|2021-05-24 09:10:00|10896.1|10895.1|10894.9|10893.9|10896.2|10895.2|10893.4|10892.5|352
1621847700000|2021-05-24 09:15:00|10894.8|10893.8|10895.1|10894.1|10895.5|10894.8|10892.9|10891.9|348
1621848000000|2021-05-24 09:20:00|10895.2|10894.2|10892.6|10891.6|10895.5|10894.5|10892.2|10891.2|259
1621848300000|2021-05-24 09:25:00|10892.5|10891.5|10894.2|10893.2|10894.2|10893.2|10891.8|10890.8|304
1621848600000|2021-05-24 09:30:00|10894.3|10893.3|10895|10894|10895.6|10894.7|10893.4|10892.5|414
1621848900000|2021-05-24 09:35:00|10894.9|10893.9|10894.8|10893.8|10897.1|10896.1|10894.5|10893.7|344
1621849200000|2021-05-24 09:40:00|10894.7|10893.7|10892.4|10891.7|10895.2|10894.3|10892.3|10891.5|324
1621849500000|2021-05-24 09:45:00|10892.2|10891.4|10890|10889.3|10892.7|10891.7|10889.8|10889.1|393
1621849800000|2021-05-24 09:50:00|10890.6|10889.6|10887.6|10886.6|10890.6|10889.6|10887|10886.1|338
1621850100000|2021-05-24 09:55:00|10887.4|10886.7|10888.7|10887.7|10889.8|10888.9|10887.3|10886.5|339
1621850400000|2021-05-24 10:00:00|10888.6|10887.6|10886.2|10885.2|10889.6|10888.7|10886|10885.1|429
1621850700000|2021-05-24 10:05:00|10886.3|10885.3|10887.6|10886.6|10888.1|10887.1|10885|10884.2|410
1621851000000|2021-05-24 10:10:00|10887.7|10886.7|10888.3|10887.6|10889.1|10888.4|10886.8|10885.9|473
1621851300000|2021-05-24 10:15:00|10888.2|10887.5|10886.9|10886.2|10888.4|10887.5|10886.2|10885.2|368
1621851600000|2021-05-24 10:20:00|10887|10886.3|10889.4|10888.4|10889.8|10889.1|10887|10886.1|426
1621851900000|2021-05-24 10:25:00|10889.3|10888.6|10890.2|10889.2|10890.3|10889.6|10887.6|10886.7|410
1621852200000|2021-05-24 10:30:00|10890|10889.3|10891.4|10890.4|10892.9|10892.1|10890|10889.2|454
1621852500000|2021-05-24 10:35:00|10891.3|10890.3|10890.3|10889.3|10892.3|10891.5|10889.9|10889.1|274
1621852800000|2021-05-24 10:40:00|10890|10889|10888.6|10887.6|10890.1|10889.1|10887.7|10886.8|369
1621853100000|2021-05-24 10:45:00|10888.5|10887.8|10887.9|10887.2|10889.7|10888.7|10887.9|10887.1|302
1621853400000|2021-05-24 10:50:00|10887.8|10887.1|10886.8|10885.8|10888|10887.2|10885.6|10884.8|277
1621853700000|2021-05-24 10:55:00|10886.7|10885.7|10890.3|10889.3|10891.6|10890.8|10886.4|10885.5|323
1621854000000|2021-05-24 11:00:00|10890.1|10889.4|10892.1|10891.4|10892.3|10891.5|10889.5|10888.7|329
1621854300000|2021-05-24 11:05:00|10892|10891.3|10893.2|10892.2|10894|10893.2|10890.4|10889.6|286
1621854600000|2021-05-24 11:10:00|10893.1|10892.1|10892.2|10891.2|10894|10893.1|10891.5|10890.6|253
1621854900000|2021-05-24 11:15:00|10892.1|10891.1|10894.6|10893.9|10895.1|10894.3|10890.7|10889.8|283
1621855200000|2021-05-24 11:20:00|10894.7|10894|10895.7|10894.7|10895.9|10895|10893.9|10893.2|269
1621855500000|2021-05-24 11:25:00|10895.6|10894.6|10897.8|10896.8|10898.7|10897.9|10895.3|10894.3|318
1621855800000|2021-05-24 11:30:00|10897.9|10896.9|10894.9|10893.9|10898.1|10897.3|10894.3|10893.5|334
1621856100000|2021-05-24 11:35:00|10894.7|10894|10893.7|10893|10895.7|10895|10892.8|10892|252
1621856400000|2021-05-24 11:40:00|10893.8|10892.8|10893.8|10893.1|10894.6|10893.8|10892.7|10891.8|252
1621856700000|2021-05-24 11:45:00|10893.7|10893|10894.5|10893.5|10894.6|10893.9|10892.9|10892.1|296
1621857000000|2021-05-24 11:50:00|10894.4|10893.7|10895.4|10894.4|10897.7|10896.8|10894.2|10893.4|426
1621857300000|2021-05-24 11:55:00|10894.9|10894.2|10893.4|10892.4|10895.7|10894.7|10892.7|10891.7|290
1621857600000|2021-05-24 12:00:00|10893.5|10892.5|10894.4|10893.4|10894.6|10893.6|10892.3|10891.4|319
1621857900000|2021-05-24 12:05:00|10894.3|10893.3|10889.7|10888.7|10894.7|10893.8|10889.1|10888.3|311
1621858200000|2021-05-24 12:10:00|10889.8|10888.8|10888.8|10887.8|10890.3|10889.3|10887.6|10886.6|391
1621858500000|2021-05-24 12:15:00|10888.6|10887.6|10889.8|10888.8|10891.1|10890.1|10888.1|10887.2|310
1621858800000|2021-05-24 12:20:00|10889.7|10889|10891.1|10890.1|10891.8|10890.8|10888.8|10887.9|302
1621859100000|2021-05-24 12:25:00|10891.2|10890.2|10889.5|10888.5|10892.4|10891.4|10889.5|10888.5|299
1621859400000|2021-05-24 12:30:00|10889.6|10888.6|10887.5|10886.5|10889.7|10888.7|10886.6|10885.6|458
1621859700000|2021-05-24 12:35:00|10887.4|10886.7|10889.7|10889|10889.9|10889|10886.1|10885.2|410
1621860000000|2021-05-24 12:40:00|10889.8|10888.8|10890.4|10889.4|10890.5|10889.7|10889|10888.1|277
1621860300000|2021-05-24 12:45:00|10890.5|10889.5|10889.5|10888.8|10891.6|10890.7|10889.1|10888.1|248
1621860600000|2021-05-24 12:50:00|10889.6|10888.6|10889.6|10888.6|10891|10890|10888.8|10888|257
1621860900000|2021-05-24 12:55:00|10889.4|10888.4|10890.7|10889.7|10891.3|10890.5|10888.8|10888|287
1621861200000|2021-05-24 13:00:00|10890.8|10889.8|10893.8|10892.8|10894.5|10893.5|10889.6|10888.6|484
1621861500000|2021-05-24 13:05:00|10893.6|10892.9|10891.7|10890.7|10894|10893|10891.2|10890.4|320
1621861800000|2021-05-24 13:10:00|10891.8|10891|10892.7|10891.7|10893.9|10893|10891.2|10890.2|362
1621862100000|2021-05-24 13:15:00|10892.8|10891.8|10893.2|10892.2|10894|10893.2|10891.6|10890.8|362
1621862400000|2021-05-24 13:20:00|10893.3|10892.3|10892.2|10891.2|10894.5|10893.7|10891.5|10890.7|310
1621862700000|2021-05-24 13:25:00|10892.1|10891.1|10885.1|10884.1|10892.2|10891.2|10883.3|10882.3|389
1621863000000|2021-05-24 13:30:00|10884.8|10883.7|10885.3|10884.3|10886.7|10885.7|10883.1|10882.3|449
1621863300000|2021-05-24 13:35:00|10885.4|10884.4|10877.4|10876.4|10885.7|10884.8|10877.4|10876.4|409
1621863600000|2021-05-24 13:40:00|10876.8|10876.1|10878.8|10877.8|10879.4|10878.7|10875.4|10874.5|635
1621863900000|2021-05-24 13:45:00|10878.6|10877.9|10878.2|10877.2|10880.2|10879.3|10877.1|10876.3|658
1621864200000|2021-05-24 13:50:00|10878.1|10877.1|10879.7|10878.7|10879.8|10878.9|10875.5|10874.7|563
1621864500000|2021-05-24 13:55:00|10879.6|10878.6|10878.8|10877.8|10882.4|10881.4|10878.5|10877.6|454
1621864800000|2021-05-24 14:00:00|10878.7|10877.7|10879.3|10878.6|10880.3|10879.6|10876.9|10876.1|571
1621865100000|2021-05-24 14:05:00|10879.2|10878.5|10877.7|10877|10880.2|10879.5|10877.1|10876.2|441
1621865400000|2021-05-24 14:10:00|10877.8|10877.1|10877.9|10877.2|10879.9|10879.1|10875.9|10875|466
1621865700000|2021-05-24 14:15:00|10878|10877|10876.8|10876.1|10878.1|10877.2|10875.3|10874.5|461
1621866000000|2021-05-24 14:20:00|10876.4|10875.8|10872.3|10871.6|10876.6|10875.8|10871.9|10871|558
1621866300000|2021-05-24 14:25:00|10872.2|10871.5|10873.2|10872.5|10875.1|10874.1|10872|10871.3|429
1621866600000|2021-05-24 14:30:00|10873.3|10872.6|10874|10873|10874.2|10873.4|10871.7|10870.8|396
1621866900000|2021-05-24 14:35:00|10873.9|10873.3|10878.1|10877.1|10878.3|10877.3|10873.9|10873.2|386
1621867200000|2021-05-24 14:40:00|10877.9|10877.2|10872|10871|10878|10877.3|10871.7|10870.7|422
1621867500000|2021-05-24 14:45:00|10872.2|10871.2|10874.4|10873.4|10874.7|10873.8|10870.9|10869.9|556
1621867800000|2021-05-24 14:50:00|10874.5|10873.5|10876.5|10875.5|10879.6|10878.6|10874.1|10873.2|522
1621868100000|2021-05-24 14:55:00|10876.4|10875.7|10874.2|10873.5|10877.5|10876.6|10872.8|10872.1|544
1621868400000|2021-05-24 15:00:00|10874.3|10873.6|10874.9|10873.9|10876.3|10875.4|10873.6|10872.7|494
1621868700000|2021-05-24 15:05:00|10875|10874|10874|10873|10875|10874.2|10871.8|10870.8|334
1621869000000|2021-05-24 15:10:00|10874.2|10873.2|10875.5|10874.8|10875.9|10874.9|10873|10872.3|403
1621869300000|2021-05-24 15:15:00|10875.6|10874.5|10874.4|10873.4|10876|10875.3|10873.8|10873|386
1621869600000|2021-05-24 15:20:00|10874.5|10873.5|10873.9|10872.9|10874.8|10873.9|10872.9|10872.2|333
1621869900000|2021-05-24 15:25:00|10873.8|10873.1|10876|10875.3|10876|10875.3|10873.1|10872.3|305
1621870200000|2021-05-24 15:30:00|10876.2|10875.2|10878.9|10878.2|10879.5|10878.6|10875.5|10874.6|380
1621870500000|2021-05-24 15:35:00|10878.8|10878.1|10877.9|10877.2|10880|10879.1|10877.5|10876.7|397
1621870800000|2021-05-24 15:40:00|10878.1|10877.4|10878.6|10877.9|10879.3|10878.5|10877.2|10876.4|368
1621871100000|2021-05-24 15:45:00|10878.5|10877.8|10881.6|10880.9|10882|10881.1|10877.9|10877.1|381
1621871400000|2021-05-24 15:50:00|10881.5|10880.8|10880.8|10880.1|10881.8|10881|10879.6|10878.8|243
1621871700000|2021-05-24 15:55:00|10880.7|10880|10881.5|10880.8|10881.7|10881|10879.7|10879|282
1621872000000|2021-05-24 16:00:00|10881.4|10880.7|10881.2|10880.2|10883.2|10882.2|10880|10879.2|322
1621872300000|2021-05-24 16:05:00|10881.3|10880.3|10882.3|10881.3|10883.6|10882.7|10881|10880.1|259
1621872600000|2021-05-24 16:10:00|10882.4|10881.6|10881|10880|10883.3|10882.4|10880.1|10879.2|322
1621872900000|2021-05-24 16:15:00|10881.1|10880.1|10881.4|10880.7|10882.2|10881.3|10880.8|10879.8|248
1621873200000|2021-05-24 16:20:00|10881.3|10880.6|10881.5|10880.5|10882.2|10881.4|10881.2|10880.4|204
1621873500000|2021-05-24 16:25:00|10881.4|10880.4|10882.6|10881.9|10883.2|10882.2|10881.2|10880.3|243
1621873800000|2021-05-24 16:30:00|10882.7|10881.6|10882.2|10881.2|10883.2|10882.4|10882.1|10881.1|153
1621874100000|2021-05-24 16:35:00|10882.3|10881.3|10882.5|10881.5|10883|10882.1|10881.8|10880.9|179
1621874400000|2021-05-24 16:40:00|10882.4|10881.4|10881.4|10880.4|10882.5|10881.5|10880.7|10879.8|213
1621874700000|2021-05-24 16:45:00|10881.2|10880.5|10879.3|10878.6|10881.5|10880.6|10879.3|10878.6|164
1621875000000|2021-05-24 16:50:00|10879.4|10878.7|10878.9|10878.2|10879.7|10878.9|10878.8|10877.9|185
1621875300000|2021-05-24 16:55:00|10879|10878.3|10879.5|10878.5|10880.1|10879.3|10878.8|10877.9|126
1621875600000|2021-05-24 17:00:00|10879.6|10878.6|10881.4|10880.4|10881.7|10880.9|10879.4|10878.5|229
1621875900000|2021-05-24 17:05:00|10881.5|10880.5|10881.7|10880.7|10882|10881.2|10880.6|10879.7|233
1621876200000|2021-05-24 17:10:00|10881.5|10880.8|10881.2|10880.2|10882.3|10881.4|10880.1|10879.3|231
1621876500000|2021-05-24 17:15:00|10881.1|10880.1|10880.1|10879.1|10881.2|10880.2|10880|10879|155
1621876800000|2021-05-24 17:20:00|10880|10879|10879.3|10878.3|10880.1|10879.3|10878.4|10877.4|226
1621877100000|2021-05-24 17:25:00|10879.2|10878.2|10878|10877.3|10879.4|10878.4|10877.9|10876.9|167
1621877400000|2021-05-24 17:30:00|10877.9|10877.2|10878.3|10877.6|10878.8|10878|10877.9|10877|189
1621877700000|2021-05-24 17:35:00|10878.2|10877.5|10879.7|10878.7|10879.7|10878.7|10877.7|10876.8|147
1621878000000|2021-05-24 17:40:00|10879.5|10878.5|10879.1|10878.1|10880.3|10879.4|10879|10878|102
1621878300000|2021-05-24 17:45:00|10879|10878|10877.5|10876.8|10879.1|10878.1|10877.2|10876.2|170
1621878600000|2021-05-24 17:50:00|10877.6|10876.6|10877.8|10876.8|10878.3|10877.5|10877.3|10876.4|139
1621878900000|2021-05-24 17:55:00|10877.9|10876.9|10877.5|10876.5|10878.2|10877.4|10877.3|10876.5|186
1621879200000|2021-05-24 18:00:00|10877.4|10876.4|10878.7|10877.7|10879.1|10878.3|10877.4|10876.4|141
1621879500000|2021-05-24 18:05:00|10878.3|10877.6|10877.3|10876.6|10878.6|10877.8|10877.1|10876.4|123
1621879800000|2021-05-24 18:10:00|10877.1|10876.4|10877.8|10876.8|10878|10877.1|10877.1|10876.3|105
1621880100000|2021-05-24 18:15:00|10877.7|10876.7|10878|10877|10878.2|10877.2|10877.3|10876.5|179
1621880400000|2021-05-24 18:20:00|10877.9|10876.9|10877.8|10877.1|10878|10877.2|10877.7|10876.7|80
1621880700000|2021-05-24 18:25:00|10877.9|10877.2|10879.3|10878.3|10879.4|10878.5|10877.8|10876.9|148
1621881000000|2021-05-24 18:30:00|10879.2|10878.2|10878.8|10877.8|10879.9|10878.9|10878.2|10877.2|188
1621881300000|2021-05-24 18:35:00|10878.6|10877.9|10879|10878|10879.1|10878.2|10878.5|10877.6|99
1621881600000|2021-05-24 18:40:00|10879.1|10878.1|10879|10878|10879.8|10879|10878.6|10877.8|131
1621881900000|2021-05-24 18:45:00|10878.9|10877.9|10878.6|10877.6|10879.4|10878.6|10878.1|10877.3|207
1621882200000|2021-05-24 18:50:00|10878.5|10877.5|10877.3|10876.6|10878.6|10877.6|10877.1|10876.2|163
1621882500000|2021-05-24 18:55:00|10877.2|10876.5|10878.6|10877.9|10878.9|10878|10876.8|10875.9|220
1621882800000|2021-05-24 19:00:00|10878.7|10878|10878.6|10877.6|10879.2|10878.2|10877.9|10877.1|174
1621883100000|2021-05-24 19:05:00|10878.5|10877.5|10878.2|10877.2|10879.1|10878.1|10877.7|10876.8|120
1621883400000|2021-05-24 19:10:00|10878.3|10877.3|10878.5|10877.5|10878.5|10877.5|10877.5|10876.6|142
1621883700000|2021-05-24 19:15:00|10878.4|10877.4|10877.8|10877.1|10878.6|10877.6|10877.7|10876.8|97
1621884000000|2021-05-24 19:20:00|10877.9|10876.9|10878|10877.3|10878.3|10877.5|10877.2|10876.2|153
1621884300000|2021-05-24 19:25:00|10878.2|10877.2|10878.6|10877.6|10879.2|10878.2|10877.4|10876.5|166
1621884600000|2021-05-24 19:30:00|10878.5|10877.5|10878.2|10877.2|10878.6|10877.6|10877.7|10876.7|150
1621884900000|2021-05-24 19:35:00|10878.1|10877.1|10878.5|10877.5|10878.8|10877.9|10878|10877|196
1621885200000|2021-05-24 19:40:00|10878.4|10877.4|10878.4|10877.4|10878.6|10877.7|10877.8|10876.9|178
1621885500000|2021-05-24 19:45:00|10878.3|10877.3|10878.2|10877.2|10878.5|10877.5|10877.1|10876.2|211
1621885800000|2021-05-24 19:50:00|10878.3|10877.3|10878.1|10877.4|10879.1|10878.2|10877.8|10877|143
1621886100000|2021-05-24 19:55:00|10878.2|10877.2|10878|10877|10878.6|10877.7|10877.4|10876.4|269
1621886400000|2021-05-24 20:00:00|10878.1|10877.1|10878.3|10877.3|10878.6|10877.6|10877.2|10876.2|146
1621886700000|2021-05-24 20:05:00|10878.4|10877.4|10876.6|10875.6|10878.4|10877.4|10876.2|10875.3|144
1621887000000|2021-05-24 20:10:00|10876.5|10875.5|10876.1|10875.1|10877.3|10876.5|10876.1|10875.1|112
1621887300000|2021-05-24 20:15:00|10876.2|10875.2|10876|10875.3|10876.3|10875.5|10875.5|10874.5|89
1621887600000|2021-05-24 20:20:00|10876.1|10875.1|10876|10875|10876.2|10875.2|10875.9|10874.9|50
1621887900000|2021-05-24 20:25:00|10875.9|10874.9|10876.4|10875.4|10876.4|10875.7|10875.6|10874.6|118
1621888200000|2021-05-24 20:30:00|10876.3|10875.3|10876.2|10875.2|10876.4|10875.6|10876|10875.1|69
1621888500000|2021-05-24 20:35:00|10876.3|10875.3|10876.2|10875.5|10876.5|10875.5|10876.1|10875.2|60
1621888800000|2021-05-24 20:40:00|10876.3|10875.3|10877.5|10876.5|10877.5|10876.5|10876.1|10875.2|86
1621889100000|2021-05-24 20:45:00|10877.4|10876.4|10877.2|10876.2|10877.7|10876.7|10876.8|10875.8|251
1621889400000|2021-05-24 20:50:00|10877.1|10876.1|10877.3|10876.3|10877.5|10876.6|10876.8|10875.8|220
1621889700000|2021-05-24 20:55:00|10877.4|10876.4|10877.6|10874.7|10877.8|10876.6|10876.6|10874.3|126
1621890000000|2021-05-24 21:00:00|10877.4|10875.2|10876.4|10872.3|10877.9|10875.2|10876.1|10872|46
1621890300000|2021-05-24 21:05:00|10876.1|10872.4|10877.1|10873|10877.9|10873|10875.9|10870.8|671
1621890600000|2021-05-24 21:10:00|10876.7|10872.9|10877.5|10872|10878.2|10873|10876.2|10870.7|714
1621890900000|2021-05-24 21:15:00|10877.6|10871.9|10877.3|10872.2|10878.5|10873.4|10875.7|10870.5|1268
1621891200000|2021-05-24 21:20:00|10877.2|10872.4|10877.9|10871.9|10879.2|10873.6|10876.6|10871.1|986
1621891500000|2021-05-24 21:25:00|10878|10872.4|10877.1|10872.9|10878.2|10873.7|10876.1|10871|1341
1621891800000|2021-05-24 21:30:00|10877.3|10873.6|10877.3|10875.2|10878.2|10875.9|10875.7|10872.6|1168
1621892100000|2021-05-24 21:35:00|10877.4|10875.1|10877.4|10875.2|10877.5|10876|10876.8|10874.8|754
1621892400000|2021-05-24 21:40:00|10877.3|10875.3|10877.4|10875.1|10877.8|10876.2|10875.9|10872.9|1326
1621892700000|2021-05-24 21:45:00|10877.5|10875.6|10876.6|10875.6|10877.9|10875.8|10876.5|10874.5|275
1621893000000|2021-05-24 21:50:00|10876.8|10875.3|10877|10875.3|10877.8|10875.9|10876.4|10874.8|145
1621893300000|2021-05-24 21:55:00|10876.9|10875.1|10877.6|10875.3|10877.8|10875.9|10876.7|10875.1|159
1621893600000|2021-05-24 22:00:00|10877.5|10875.2|10881|10880|10881|10880|10876.3|10874.6|403
1621893900000|2021-05-24 22:05:00|10881.1|10880.1|10880|10879|10881.3|10880.3|10878.9|10877.9|266
1621894200000|2021-05-24 22:10:00|10880.1|10879.1|10880.3|10879.3|10880.8|10879.8|10879.4|10878.4|328
1621894500000|2021-05-24 22:15:00|10880|10879|10879.9|10878.9|10880.1|10879.1|10879.2|10878.2|116
1621894800000|2021-05-24 22:20:00|10880|10879|10880.5|10879.5|10880.8|10879.8|10879.9|10878.9|126
1621895100000|2021-05-24 22:25:00|10880.6|10879.6|10879.9|10878.9|10880.6|10879.6|10879.6|10878.6|138
1621895400000|2021-05-24 22:30:00|10880|10879|10880.4|10879.4|10880.7|10879.7|10879.4|10878.4|144
1621895700000|2021-05-24 22:35:00|10880.5|10879.5|10879.9|10878.9|10880.7|10879.7|10879.8|10878.8|101
1621896000000|2021-05-24 22:40:00|10879.8|10878.8|10880.3|10879.3|10880.4|10879.4|10879.8|10878.8|113
1621896300000|2021-05-24 22:45:00|10880.2|10879.2|10880|10879|10880.4|10879.4|10879.8|10878.8|76
1621896600000|2021-05-24 22:50:00|10879.9|10878.9|10880.8|10879.8|10881.1|10880.1|10879.9|10878.9|82
1621896900000|2021-05-24 22:55:00|10880.9|10879.9|10881.5|10880.5|10881.8|10880.8|10880.9|10879.9|138
1621897200000|2021-05-24 23:00:00|10881.4|10880.7|10881.4|10880.7|10881.8|10880.8|10881.3|10880.3|96
1621897500000|2021-05-24 23:05:00|10881.3|10880.6|10881.5|10880.5|10881.6|10880.7|10880.6|10879.9|123
1621897800000|2021-05-24 23:10:00|10881.6|10880.6|10882.6|10881.6|10883.3|10882.4|10881.3|10880.5|141
1621898100000|2021-05-24 23:15:00|10882.8|10882.1|10882.9|10881.9|10883.7|10882.7|10882.8|10881.9|90
1621898400000|2021-05-24 23:20:00|10883|10882|10881.9|10880.9|10883.4|10882.4|10881.7|10880.7|155
1621898700000|2021-05-24 23:25:00|10882|10881|10883.6|10882.6|10884.1|10883.2|10881.9|10880.9|240
1621899000000|2021-05-24 23:30:00|10883.7|10882.7|10884.1|10883.1|10884.6|10883.8|10883.7|10882.7|213
1621899300000|2021-05-24 23:35:00|10884|10883|10883|10882|10884.1|10883.2|10883|10882|92
1621899600000|2021-05-24 23:40:00|10883.1|10882.1|10884.5|10883.5|10884.7|10883.8|10882.6|10881.8|177
1621899900000|2021-05-24 23:45:00|10884.6|10883.6|10885.6|10884.6|10886|10885.1|10884.4|10883.4|189
1621900200000|2021-05-24 23:50:00|10885.3|10884.3|10885.7|10885|10886.5|10885.5|10884.5|10883.7|215
1621900500000|2021-05-24 23:55:00|10885.8|10885.1|10885.7|10884.7|10887|10886|10885.6|10884.6|189
1621900800000|2021-05-25 00:00:00|10885.2|10884.5|10881.3|10880.6|10885.5|10884.6|10880.1|10879.2|583
1621901100000|2021-05-25 00:05:00|10881.5|10880.5|10881.6|10880.6|10881.9|10881|10880.3|10879.4|316
1621901400000|2021-05-25 00:10:00|10881.3|10880.4|10876.2|10875.2|10881.4|10880.4|10876.2|10875.2|439
1621901700000|2021-05-25 00:15:00|10876.3|10875.3|10876.8|10875.8|10877.8|10876.9|10874.6|10873.6|475
1621902000000|2021-05-25 00:20:00|10876.7|10875.7|10876.9|10875.9|10877.9|10876.9|10874.5|10873.5|396
1621902300000|2021-05-25 00:25:00|10876.8|10876.1|10877.5|10876.5|10877.8|10876.9|10875.8|10874.9|367
1621902600000|2021-05-25 00:30:00|10877.8|10876.8|10876.1|10875.4|10877.9|10877.1|10875.6|10874.8|263
1621902900000|2021-05-25 00:35:00|10876.2|10875.5|10878.4|10877.4|10878.9|10877.9|10876.1|10875.2|371
1621903200000|2021-05-25 00:40:00|10878.3|10877.3|10880.3|10879.6|10880.7|10879.8|10877.2|10876.3|341
1621903500000|2021-05-25 00:45:00|10880.2|10879.5|10878.8|10878.1|10880.5|10879.8|10878.1|10877.1|350
1621903800000|2021-05-25 00:50:00|10878.7|10878|10881.5|10880.5|10882.9|10882.1|10877.2|10876.3|736
1621904100000|2021-05-25 00:55:00|10881.4|10880.4|10879.4|10878.4|10883.6|10882.6|10879.4|10878.4|580
1621904400000|2021-05-25 01:00:00|10879.3|10878.3|10872.7|10871.7|10879.3|10878.3|10872.5|10871.6|616
1621904700000|2021-05-25 01:05:00|10872.8|10871.8|10874.4|10873.4|10874.8|10873.8|10872|10871.2|507
1621905000000|2021-05-25 01:10:00|10874.3|10873.3|10872|10871|10874.8|10873.9|10870.9|10870|618
1621905300000|2021-05-25 01:15:00|10872.1|10871.1|10870.2|10869.5|10873.4|10872.4|10868.8|10867.8|633
1621905600000|2021-05-25 01:20:00|10870.4|10869.4|10873.3|10872.3|10873.5|10872.8|10870|10869.2|563
1621905900000|2021-05-25 01:25:00|10873.2|10872.2|10872.6|10871.9|10874.3|10873.5|10872.2|10871.3|375
1621906200000|2021-05-25 01:30:00|10872.7|10872|10872.1|10871.1|10874.9|10874|10870.5|10869.7|572
1621906500000|2021-05-25 01:35:00|10872|10871|10873.5|10872.8|10875.2|10874.3|10871.9|10871|562
1621906800000|2021-05-25 01:40:00|10873.4|10872.7|10874.1|10873.1|10874.8|10873.9|10872.9|10872.2|375
1621907100000|2021-05-25 01:45:00|10874|10873|10874|10873|10875.9|10874.9|10873.5|10872.7|331
1621907400000|2021-05-25 01:50:00|10873.9|10872.9|10876.2|10875.2|10876.3|10875.5|10873.9|10872.9|250
1621907700000|2021-05-25 01:55:00|10876.3|10875.3|10875.5|10874.8|10876.8|10875.9|10874.5|10873.6|453
1621908000000|2021-05-25 02:00:00|10875.4|10874.7|10875.1|10874.1|10877.4|10876.5|10874.6|10873.8|475
1621908300000|2021-05-25 02:05:00|10875|10874|10872.6|10871.6|10875.9|10875|10872.3|10871.5|549
1621908600000|2021-05-25 02:10:00|10872.4|10871.7|10871.5|10870.5|10873.4|10872.4|10871.2|10870.3|395
1621908900000|2021-05-25 02:15:00|10871.4|10870.7|10872.1|10871.1|10872.3|10871.4|10870.2|10869.4|574
1621909200000|2021-05-25 02:20:00|10872.2|10871.2|10870.7|10870|10872.4|10871.5|10870|10869.2|419
1621909500000|2021-05-25 02:25:00|10870.8|10869.8|10871.7|10871|10872.4|10871.5|10870.2|10869.3|434
1621909800000|2021-05-25 02:30:00|10871.8|10871.1|10873.1|10872.4|10873.8|10873|10871.3|10870.5|305
1621910100000|2021-05-25 02:35:00|10873.2|10872.2|10873.2|10872.2|10873.5|10872.5|10871.7|10870.8|364
1621910400000|2021-05-25 02:40:00|10873|10872.3|10874.3|10873.3|10874.7|10873.8|10872.4|10871.6|300
1621910700000|2021-05-25 02:45:00|10874.4|10873.4|10873.3|10872.3|10874.6|10873.6|10872.7|10871.9|538
1621911000000|2021-05-25 02:50:00|10873.1|10872.4|10872.6|10871.6|10873.9|10873|10872.4|10871.5|231
1621911300000|2021-05-25 02:55:00|10872.7|10871.7|10872.9|10871.9|10873.8|10873|10872.6|10871.7|354
1621911600000|2021-05-25 03:00:00|10872.8|10872.1|10872.2|10871.2|10873.3|10872.5|10871.2|10870.3|418
1621911900000|2021-05-25 03:05:00|10872.1|10871.1|10871.6|10870.6|10873|10872.1|10871.2|10870.3|433
1621912200000|2021-05-25 03:10:00|10871.5|10870.8|10872|10871|10872.3|10871.4|10870.7|10869.9|196
1621912500000|2021-05-25 03:15:00|10871.9|10871.2|10872.6|10871.6|10873.3|10872.5|10871.7|10871|225
1621912800000|2021-05-25 03:20:00|10872.7|10871.7|10873.1|10872.4|10873.3|10872.4|10871.9|10871.2|285
1621913100000|2021-05-25 03:25:00|10873.2|10872.5|10872.1|10871.1|10873.4|10872.5|10871.5|10870.6|271
1621913400000|2021-05-25 03:30:00|10872|10871|10872.2|10871.2|10872.5|10871.7|10871.5|10870.6|325
1621913700000|2021-05-25 03:35:00|10872.3|10871.3|10872.1|10871.1|10872.3|10871.4|10871.7|10870.8|147
1621914000000|2021-05-25 03:40:00|10872.2|10871.2|10872.1|10871.4|10872.4|10871.5|10871.7|10870.8|187
1621914300000|2021-05-25 03:45:00|10872.2|10871.2|10872|10871.3|10873.4|10872.6|10872|10871.2|132
1621914600000|2021-05-25 03:50:00|10872.2|10871.2|10872.4|10871.7|10872.8|10872|10871.7|10871|101
1621914900000|2021-05-25 03:55:00|10872.5|10871.8|10871.1|10870.4|10872.7|10871.8|10871|10870.2|152
1621915200000|2021-05-25 04:00:00|10871.2|10870.5|10872.1|10871.1|10872.3|10871.4|10871.1|10870.3|176
1621915500000|2021-05-25 04:05:00|10871.9|10871.2|10870.8|10870.1|10872.1|10871.3|10870.6|10869.9|191
1621915800000|2021-05-25 04:10:00|10871|10870.3|10869.7|10868.7|10871.4|10870.7|10869.1|10868.3|191
1621916100000|2021-05-25 04:15:00|10869.8|10868.8|10870.1|10869.1|10870.3|10869.5|10869.2|10868.5|188
1621916400000|2021-05-25 04:20:00|10870|10869|10871.4|10870.4|10871.4|10870.5|10869.8|10868.9|157
1621916700000|2021-05-25 04:25:00|10871.3|10870.3|10875.3|10874.6|10876.4|10875.4|10870|10869.2|354
1621917000000|2021-05-25 04:30:00|10875.2|10874.5|10875.1|10874.1|10876.8|10876|10874.8|10873.9|263
1621917300000|2021-05-25 04:35:00|10875|10874|10874.6|10873.9|10876|10875.1|10874.4|10873.7|172
1621917600000|2021-05-25 04:40:00|10874.5|10873.8|10874.4|10873.4|10875|10874.2|10873.8|10873.1|213
1621917900000|2021-05-25 04:45:00|10874.6|10873.6|10874.7|10874|10875.4|10874.6|10874.1|10873.3|186
1621918200000|2021-05-25 04:50:00|10874.6|10873.9|10873.5|10872.8|10874.9|10874.1|10873.4|10872.7|200
1621918500000|2021-05-25 04:55:00|10873.4|10872.7|10872.1|10871.1|10874.4|10873.7|10872|10871|221
1621918800000|2021-05-25 05:00:00|10872|10871|10873.5|10872.5|10874.6|10873.9|10872|10871|194
1621919100000|2021-05-25 05:05:00|10873.3|10872.6|10874.3|10873.3|10874.3|10873.5|10873.2|10872.4|129
1621919400000|2021-05-25 05:10:00|10874.2|10873.5|10873.2|10872.5|10874.5|10873.8|10873.2|10872.4|159
1621919700000|2021-05-25 05:15:00|10873.1|10872.2|10874.7|10873.7|10874.8|10873.8|10872.3|10871.6|269
1621920000000|2021-05-25 05:20:00|10874.5|10873.8|10874.4|10873.4|10875.3|10874.5|10874|10873.2|156
1621920300000|2021-05-25 05:25:00|10874.5|10873.5|10874.9|10874.2|10875.2|10874.4|10873.6|10872.8|135
1621920600000|2021-05-25 05:30:00|10875|10874|10873.9|10873.2|10875|10874.1|10872.1|10871.3|253
1621920900000|2021-05-25 05:35:00|10874|10873.3|10876.8|10875.8|10877.3|10876.6|10873.8|10873.1|397
1621921200000|2021-05-25 05:40:00|10877|10876|10877.2|10876.2|10878.7|10877.9|10876.9|10875.9|264
1621921500000|2021-05-25 05:45:00|10877.4|10876.4|10876.7|10876|10878|10877.2|10876.4|10875.6|224
1621921800000|2021-05-25 05:50:00|10876.9|10876.2|10876.7|10876|10877.8|10877|10876|10875.1|184
1621922100000|2021-05-25 05:55:00|10876.9|10875.9|10875.3|10874.3|10879.2|10878.3|10875.3|10874.3|289
1621922400000|2021-05-25 06:00:00|10875.4|10874.4|10876.4|10875.7|10877.8|10876.9|10875.1|10874.1|444
1621922700000|2021-05-25 06:05:00|10876.9|10875.9|10877|10876.3|10878|10877.1|10875.9|10875.1|295
1621923000000|2021-05-25 06:10:00|10876.9|10876.2|10876.2|10875.2|10877.3|10876.3|10874.3|10873.6|304
1621923300000|2021-05-25 06:15:00|10876.3|10875.3|10873.9|10872.9|10877.2|10876.4|10873.5|10872.6|403
1621923600000|2021-05-25 06:20:00|10873.7|10873|10873.3|10872.3|10874.1|10873.2|10871.8|10871.1|414
1621923900000|2021-05-25 06:25:00|10873.2|10872.2|10873.8|10872.8|10873.9|10872.9|10872.1|10871.3|259
1621924200000|2021-05-25 06:30:00|10873.7|10872.7|10869.8|10869.1|10874.4|10873.5|10869.8|10868.9|369
1621924500000|2021-05-25 06:35:00|10870.1|10869|10869.3|10868.3|10870.3|10869.4|10865.9|10864.9|439
1621924800000|2021-05-25 06:40:00|10869|10868.2|10865.1|10864.1|10869.6|10868.6|10862.9|10861.9|583
1621925100000|2021-05-25 06:45:00|10865|10864.3|10865.1|10864.4|10866.8|10866|10863.6|10862.7|543
1621925400000|2021-05-25 06:50:00|10865.5|10864.5|10866.5|10865.8|10866.9|10865.9|10863|10862.3|473
1621925700000|2021-05-25 06:55:00|10866.7|10865.7|10867.5|10866.5|10867.7|10866.8|10864.6|10863.8|483
1621926000000|2021-05-25 07:00:00|10867.6|10866.6|10861.6|10860.6|10869.1|10868.4|10861.5|10860.5|625
1621926300000|2021-05-25 07:05:00|10861.5|10860.5|10861.1|10860.4|10863.1|10862.2|10860.8|10859.9|600
1621926600000|2021-05-25 07:10:00|10861|10860.3|10862.5|10861.5|10862.8|10861.8|10856.4|10855.7|474
1621926900000|2021-05-25 07:15:00|10862.6|10861.6|10863.4|10862.4|10863.8|10863.1|10861.8|10860.9|456
1621927200000|2021-05-25 07:20:00|10863.3|10862.3|10860.7|10860|10864.3|10863.4|10860.7|10859.9|386
1621927500000|2021-05-25 07:25:00|10860.9|10859.9|10858.3|10857.6|10862.6|10861.8|10857.9|10857|467
1621927800000|2021-05-25 07:30:00|10858.4|10857.4|10864.5|10863.5|10864.6|10863.7|10858|10857.2|512
1621928100000|2021-05-25 07:35:00|10864.3|10863.6|10866.3|10865.3|10868.2|10867.2|10863.3|10862.5|547
1621928400000|2021-05-25 07:40:00|10866.4|10865.4|10868|10867|10868.1|10867.1|10864.3|10863.3|449
1621928700000|2021-05-25 07:45:00|10867.9|10866.9|10868.1|10867.4|10870|10869.1|10867.6|10866.8|511
1621929000000|2021-05-25 07:50:00|10868.2|10867.5|10867.6|10866.6|10869.3|10868.5|10865.5|10864.7|505
1621929300000|2021-05-25 07:55:00|10867.5|10866.8|10873.1|10872.1|10873.3|10872.5|10865.5|10864.8|477
1621929600000|2021-05-25 08:00:00|10872.9|10872.2|10874.5|10873.5|10876.6|10875.6|10871.9|10870.9|795
1621929900000|2021-05-25 08:05:00|10874.6|10873.6|10877|10876.3|10877.3|10876.4|10872.3|10871.3|508
1621930200000|2021-05-25 08:10:00|10877.2|10876.2|10881.1|10880.1|10884.8|10883.8|10876.4|10875.6|825
1621930500000|2021-05-25 08:15:00|10881.2|10880.2|10878.8|10878.1|10881.6|10880.6|10877.3|10876.5|587
1621930800000|2021-05-25 08:20:00|10879|10878|10875.9|10875.2|10880.4|10879.5|10875.5|10874.7|568
1621931100000|2021-05-25 08:25:00|10875.8|10875.1|10876|10875.3|10877.4|10876.6|10873.9|10873.1|373
1621931400000|2021-05-25 08:30:00|10876.1|10875.4|10879|10878.3|10880|10879.1|10875.4|10874.7|467
1621931700000|2021-05-25 08:35:00|10879.1|10878.4|10877.4|10876.4|10879.9|10879.2|10876.2|10875.4|446
1621932000000|2021-05-25 08:40:00|10877.5|10876.5|10875.1|10874.1|10877.5|10876.7|10873.7|10872.9|427
1621932300000|2021-05-25 08:45:00|10874.9|10874.2|10876.5|10875.5|10876.5|10875.7|10873.2|10872.3|442
1621932600000|2021-05-25 08:50:00|10876.4|10875.7|10875.5|10874.5|10877.3|10876.5|10874.8|10873.9|440
1621932900000|2021-05-25 08:55:00|10875.3|10874.6|10874.1|10873.4|10875.7|10874.9|10873.5|10872.7|398
1621933200000|2021-05-25 09:00:00|10874.2|10873.5|10874.8|10873.8|10875.1|10874.2|10872.7|10871.9|370
1621933500000|2021-05-25 09:05:00|10874.9|10873.9|10875.3|10874.3|10875.9|10875.1|10873.3|10872.3|272
1621933800000|2021-05-25 09:10:00|10875.2|10874.2|10874.5|10873.5|10875.7|10874.7|10873.4|10872.6|282
1621934100000|2021-05-25 09:15:00|10874.3|10873.3|10876.2|10875.2|10877.3|10876.4|10874.1|10873.1|307
1621934400000|2021-05-25 09:20:00|10876.1|10875.1|10878.3|10877.3|10878.9|10877.9|10875.7|10874.7|324
1621934700000|2021-05-25 09:25:00|10878.4|10877.6|10877.1|10876.4|10878.5|10877.6|10875.9|10875.1|305
1621935000000|2021-05-25 09:30:00|10877.2|10876.2|10881.5|10880.8|10882.6|10881.7|10877.1|10876.2|395
1621935300000|2021-05-25 09:35:00|10881.4|10880.7|10882.5|10881.5|10883.4|10882.6|10880.6|10879.9|481
1621935600000|2021-05-25 09:40:00|10882.4|10881.7|10879.3|10878.3|10884.8|10883.9|10878.9|10878.2|446
1621935900000|2021-05-25 09:45:00|10879.4|10878.4|10881.5|10880.8|10882.3|10881.5|10879.4|10878.4|349
1621936200000|2021-05-25 09:50:00|10881.4|10880.7|10881.6|10880.9|10883.2|10882.3|10880.8|10880|239
1621936500000|2021-05-25 09:55:00|10881.9|10881.2|10881.3|10880.3|10882.6|10881.6|10879.4|10878.6|408
1621936800000|2021-05-25 10:00:00|10881.2|10880.2|10883.4|10882.4|10883.7|10882.8|10880.8|10879.8|390
1621937100000|2021-05-25 10:05:00|10883.5|10882.8|10885.8|10884.8|10887.6|10886.9|10883.3|10882.6|551
1621937400000|2021-05-25 10:10:00|10885.9|10884.9|10886|10885|10887.4|10886.6|10885.2|10884.2|449
1621937700000|2021-05-25 10:15:00|10885.9|10884.9|10889.4|10888.4|10889.6|10888.6|10885.2|10884.4|492
1621938000000|2021-05-25 10:20:00|10889.5|10888.5|10892.3|10891.3|10892.3|10891.4|10889.1|10888.2|511
1621938300000|2021-05-25 10:25:00|10892.2|10891.5|10893.9|10892.9|10895.8|10894.8|10891.4|10890.6|578
1621938600000|2021-05-25 10:30:00|10893.5|10892.8|10895.2|10894.2|10895.6|10894.6|10892|10891|600
1621938900000|2021-05-25 10:35:00|10894.9|10894|10893.3|10892.3|10896.1|10895.2|10892.6|10891.8|523
1621939200000|2021-05-25 10:40:00|10893.1|10892.4|10892.9|10892.2|10894.3|10893.5|10892|10891.1|365
1621939500000|2021-05-25 10:45:00|10892.8|10892.1|10894.5|10893.8|10894.8|10893.9|10892.6|10891.8|373
1621939800000|2021-05-25 10:50:00|10894.4|10893.7|10894|10893|10895.2|10894.4|10893.4|10892.6|322
1621940100000|2021-05-25 10:55:00|10894.1|10893.1|10893|10892.3|10895.5|10894.6|10892.7|10891.8|342
1621940400000|2021-05-25 11:00:00|10893.1|10892.4|10894.2|10893.5|10894.4|10893.7|10891.9|10891.2|316
1621940700000|2021-05-25 11:05:00|10894.3|10893.3|10892.8|10891.8|10895.2|10894.4|10892|10891.2|454
1621941000000|2021-05-25 11:10:00|10893|10892.1|10892.6|10891.9|10893.8|10893|10892.5|10891.7|316
1621941300000|2021-05-25 11:15:00|10892.7|10892|10895|10894.3|10895.1|10894.3|10892.6|10891.9|346
1621941600000|2021-05-25 11:20:00|10894.9|10894.2|10895.2|10894.2|10897.2|10896.5|10894.7|10893.8|387
1621941900000|2021-05-25 11:25:00|10895.1|10894.1|10891|10890.3|10895.2|10894.3|10890.7|10889.9|380
1621942200000|2021-05-25 11:30:00|10890.9|10890.2|10888.8|10888.1|10891|10890.3|10887.8|10887|413
1621942500000|2021-05-25 11:35:00|10888.9|10888.2|10889|10888|10890.9|10890.2|10888.7|10888|282
1621942800000|2021-05-25 11:40:00|10889.1|10888.1|10889.9|10888.9|10890.8|10890.1|10887.4|10886.6|342
1621943100000|2021-05-25 11:45:00|10889.8|10889.1|10889|10888.3|10891.5|10890.7|10888.7|10888|319
1621943400000|2021-05-25 11:50:00|10889.1|10888.4|10887.5|10886.5|10889.4|10888.5|10887.3|10886.5|341
1621943700000|2021-05-25 11:55:00|10887.4|10886.7|10887.5|10886.8|10888.6|10887.8|10886.7|10886|343
1621944000000|2021-05-25 12:00:00|10887.6|10886.9|10886.5|10885.5|10889.1|10888.2|10885.9|10885.2|403
1621944300000|2021-05-25 12:05:00|10886.3|10885.6|10885.2|10884.2|10887|10886.3|10884.9|10884.1|372
1621944600000|2021-05-25 12:10:00|10885.3|10884.3|10885.3|10884.6|10886.8|10886|10884.1|10883.2|358
1621944900000|2021-05-25 12:15:00|10885.4|10884.7|10886.1|10885.4|10887.4|10886.5|10884.7|10883.9|423
1621945200000|2021-05-25 12:20:00|10886|10885.3|10890.7|10889.7|10890.8|10889.9|10885.9|10884.9|377
1621945500000|2021-05-25 12:25:00|10890.5|10889.8|10892|10891|10893.3|10892.4|10890.3|10889.4|477
1621945800000|2021-05-25 12:30:00|10892.1|10891.1|10891.4|10890.4|10894.2|10893.3|10890.5|10889.7|416
1621946100000|2021-05-25 12:35:00|10893.4|10890.7|10888.3|10887.3|10894.7|10893.7|10886.8|10885.9|545
1621946400000|2021-05-25 12:40:00|10888.2|10887.2|10889.9|10888.9|10890.4|10889.6|10888.1|10887.2|377
1621946700000|2021-05-25 12:45:00|10890.6|10889.9|10894.9|10893.9|10895.3|10894.5|10889.8|10888.8|365
1621947000000|2021-05-25 12:50:00|10895|10894|10904.1|10903.1|10904.2|10903.2|10894.9|10893.9|654
1621947300000|2021-05-25 12:55:00|10904.4|10903.4|10898.6|10897.6|10905.8|10904.8|10897.3|10896.5|629
1621947600000|2021-05-25 13:00:00|10898.4|10897.4|10901|10900|10903.6|10902.6|10898.3|10897.3|591
1621947900000|2021-05-25 13:05:00|10900.8|10900.1|10898.8|10897.8|10902.2|10901.5|10897.6|10896.6|487
1621948200000|2021-05-25 13:10:00|10898.7|10897.7|10900.4|10899.4|10902|10901.2|10898.7|10897.7|499
1621948500000|2021-05-25 13:15:00|10900.3|10899.6|10901|10900.3|10901.8|10901|10899.2|10898.2|429
1621948800000|2021-05-25 13:20:00|10900.9|10900.2|10905.2|10904.5|10906.3|10905.3|10900.6|10899.8|545
1621949100000|2021-05-25 13:25:00|10904.8|10904.1|10903.9|10903.2|10907.2|10906.5|10902.6|10901.8|471
1621949400000|2021-05-25 13:30:00|10903.8|10902.8|10905.4|10904.7|10906.2|10905.2|10902.2|10901.3|445
1621949700000|2021-05-25 13:35:00|10905.3|10904.6|10906.2|10905.2|10906.9|10906.2|10902.4|10901.4|439
1621950000000|2021-05-25 13:40:00|10905.9|10905.3|10898.7|10898|10906.6|10905.7|10898.1|10897.4|522
1621950300000|2021-05-25 13:45:00|10898.9|10897.9|10895.5|10894.5|10899|10898.2|10894.1|10893.2|514
1621950600000|2021-05-25 13:50:00|10895.4|10894.4|10896.5|10895.5|10897.9|10897.1|10894.9|10893.9|414
1621950900000|2021-05-25 13:55:00|10896.4|10895.4|10892.5|10891.5|10896.6|10895.7|10892|10890.8|396
1621951200000|2021-05-25 14:00:00|10892.4|10891.4|10889.3|10888.6|10896.8|10895.9|10889.3|10888.4|620
1621951500000|2021-05-25 14:05:00|10889.2|10888.5|10892.4|10891.7|10893.2|10892.5|10889.2|10888.3|538
1621951800000|2021-05-25 14:10:00|10892.3|10891.6|10890.3|10889.3|10893.6|10892.8|10889.8|10889.1|436
1621952100000|2021-05-25 14:15:00|10890.2|10889.2|10890.5|10889.5|10890.6|10889.8|10888.5|10887.7|391
1621952400000|2021-05-25 14:20:00|10890.4|10889.7|10889.2|10888.5|10890.5|10889.7|10887.5|10886.7|486
1621952700000|2021-05-25 14:25:00|10889.4|10888.7|10886.9|10886.2|10890.9|10890|10886.8|10885.9|334
1621953000000|2021-05-25 14:30:00|10887|10886.3|10890.1|10889.4|10890.8|10890.1|10886.9|10886.2|532
1621953300000|2021-05-25 14:35:00|10890.2|10889.5|10891.3|10890.6|10892|10891.1|10889.8|10888.9|326
1621953600000|2021-05-25 14:40:00|10891.4|10890.7|10890.4|10889.7|10893.1|10892.3|10889.4|10888.6|426
1621953900000|2021-05-25 14:45:00|10890.5|10889.8|10889.2|10888.2|10893.3|10892.5|10888.5|10887.7|485
1621954200000|2021-05-25 14:50:00|10889.4|10888.5|10899.8|10899.1|10900.2|10899.4|10889.2|10888.3|690
1621954500000|2021-05-25 14:55:00|10899.6|10898.9|10892.9|10891.9|10900|10899.2|10891.4|10890.7|1135
1621954800000|2021-05-25 15:00:00|10892.8|10892.1|10890.4|10889.7|10894.2|10893.4|10889.1|10888.3|700
1621955100000|2021-05-25 15:05:00|10890.6|10889.6|10892.2|10891.2|10892.6|10891.8|10890.3|10889.4|414
1621955400000|2021-05-25 15:10:00|10892|10891.3|10895.7|10895|10897.1|10896.4|10892|10891.1|435
1621955700000|2021-05-25 15:15:00|10895.8|10895.1|10896.6|10895.9|10897.4|10896.6|10894.9|10894.2|374
1621956000000|2021-05-25 15:20:00|10896.7|10896|10899|10898|10899.8|10898.9|10896.1|10895.3|489
1621956300000|2021-05-25 15:25:00|10899.1|10898.1|10897.9|10897.2|10900.4|10899.4|10897.8|10897|458
1621956600000|2021-05-25 15:30:00|10898|10897.3|10897.2|10896.5|10899|10898.2|10896.1|10895.1|352
1621956900000|2021-05-25 15:35:00|10897|10896.3|10896|10895.3|10897.8|10897.1|10895.1|10894.3|308
1621957200000|2021-05-25 15:40:00|10896.1|10895.4|10896.3|10895.3|10896.8|10896|10895.4|10894.6|292
1621957500000|2021-05-25 15:45:00|10896.1|10895.4|10894.7|10893.7|10896.8|10896.1|10894.4|10893.6|255
1621957800000|2021-05-25 15:50:00|10894.6|10893.6|10895.4|10894.7|10895.8|10895.1|10893.1|10892.1|385
1621958100000|2021-05-25 15:55:00|10895.5|10894.8|10896.1|10895.4|10898.3|10897.6|10895.4|10894.6|448
1621958400000|2021-05-25 16:00:00|10896.2|10895.5|10898.4|10897.7|10900.1|10899.2|10896.1|10895.4|416
1621958700000|2021-05-25 16:05:00|10898.5|10897.4|10900.9|10899.9|10902.1|10901.3|10898.4|10897.4|502
1621959000000|2021-05-25 16:10:00|10901|10900|10897.7|10897|10901.2|10900.3|10897|10896.1|282
1621959300000|2021-05-25 16:15:00|10897.8|10896.8|10896.5|10895.5|10898.8|10897.8|10896|10895.2|257
1621959600000|2021-05-25 16:20:00|10896.6|10895.6|10895.7|10894.7|10896.6|10895.8|10894.7|10893.8|215
1621959900000|2021-05-25 16:25:00|10895.6|10894.6|10893.2|10892.5|10895.8|10894.8|10892.8|10892|252
1621960200000|2021-05-25 16:30:00|10893.4|10892.7|10892.4|10891.4|10893.8|10893.1|10892.2|10891.4|275
1621960500000|2021-05-25 16:35:00|10891.9|10891.2|10892|10891.3|10893.2|10892.3|10891.6|10890.7|245
1621960800000|2021-05-25 16:40:00|10892.3|10891.2|10892.5|10891.8|10892.9|10892.2|10891.7|10891|164
1621961100000|2021-05-25 16:45:00|10892.7|10892|10894.3|10893.6|10894.5|10893.7|10892.7|10892|247
1621961400000|2021-05-25 16:50:00|10894.2|10893.5|10890.9|10889.9|10894.4|10893.7|10890|10889.1|260
1621961700000|2021-05-25 16:55:00|10890.7|10890|10889.1|10888.1|10891.2|10890.4|10888.8|10888.1|216
1621962000000|2021-05-25 17:00:00|10889.2|10888.4|10887.2|10886.5|10889.9|10888.9|10886.2|10885.5|338
1621962300000|2021-05-25 17:05:00|10887.3|10886.6|10886|10885|10887.6|10886.9|10885.8|10884.9|248
1621962600000|2021-05-25 17:10:00|10885.9|10884.9|10885.8|10885.1|10886.9|10886|10885|10884|366
1621962900000|2021-05-25 17:15:00|10886|10885.3|10885.6|10884.6|10887.6|10886.7|10885.4|10884.6|362
1621963200000|2021-05-25 17:20:00|10885.8|10884.9|10883.2|10882.2|10886.4|10885.6|10881.1|10880.4|384
1621963500000|2021-05-25 17:25:00|10883.1|10882.1|10882.5|10881.8|10883.9|10883.2|10882.3|10881.6|379
1621963800000|2021-05-25 17:30:00|10882.6|10881.9|10880.9|10879.9|10882.7|10881.9|10878.8|10878|442
1621964100000|2021-05-25 17:35:00|10881|10880|10879.1|10878.1|10881.1|10880.1|10877.7|10876.8|443
1621964400000|2021-05-25 17:40:00|10878.9|10878.2|10878.7|10878|10879.4|10878.5|10877.9|10876.9|247
1621964700000|2021-05-25 17:45:00|10878.6|10877.7|10878.5|10877.8|10878.8|10877.9|10877|10876.2|239
1621965000000|2021-05-25 17:50:00|10878.4|10877.7|10877.2|10876.5|10879.4|10878.5|10876.8|10876.1|289
1621965300000|2021-05-25 17:55:00|10877.3|10876.6|10878.1|10877.4|10878.6|10877.9|10877|10876.2|250
1621965600000|2021-05-25 18:00:00|10878|10877.3|10876.8|10876.1|10878.5|10877.6|10875.4|10874.7|365
1621965900000|2021-05-25 18:05:00|10876.9|10876.2|10874|10873|10878.1|10877.3|10873.9|10872.9|266
1621966200000|2021-05-25 18:10:00|10874.1|10873.1|10873.3|10872.3|10876.3|10875.5|10873.1|10872.3|318
1621966500000|2021-05-25 18:15:00|10873.5|10872.8|10873.8|10872.8|10874.6|10873.8|10873.4|10872.7|260
1621966800000|2021-05-25 18:20:00|10873.9|10872.9|10874.3|10873.6|10875.7|10874.9|10873.2|10872.5|320
1621967100000|2021-05-25 18:25:00|10874.2|10873.5|10871.5|10870.8|10874.8|10873.9|10871.4|10870.6|339
1621967400000|2021-05-25 18:30:00|10871.6|10870.9|10872.5|10871.5|10872.8|10872|10871.3|10870.4|330
1621967700000|2021-05-25 18:35:00|10872.4|10871.7|10872.1|10871.4|10872.6|10871.7|10871.2|10870.4|268
1621968000000|2021-05-25 18:40:00|10872.4|10871.3|10871.9|10871.2|10873.9|10873.1|10870.9|10870.2|276
1621968300000|2021-05-25 18:45:00|10871.8|10871.1|10872.7|10872|10873.8|10873.1|10871.5|10870.8|260
1621968600000|2021-05-25 18:50:00|10872.9|10872.2|10872.8|10872.1|10873.7|10873|10872.3|10871.6|255
1621968900000|2021-05-25 18:55:00|10872.7|10872|10871.3|10870.6|10873|10872.3|10871.2|10870.3|247
1621969200000|2021-05-25 19:00:00|10871.4|10870.7|10872|10871|10872.8|10871.9|10870.8|10870|310
1621969500000|2021-05-25 19:05:00|10872.1|10871.1|10872.1|10871.1|10872.2|10871.5|10870.5|10869.6|246
1621969800000|2021-05-25 19:10:00|10872|10871.3|10871.4|10870.4|10872.2|10871.5|10870.2|10869.5|247
1621970100000|2021-05-25 19:15:00|10871.2|10870.5|10872.3|10871.3|10872.3|10871.5|10870.6|10869.8|202
1621970400000|2021-05-25 19:20:00|10872.2|10871.5|10872.1|10871.4|10872.8|10871.9|10871|10870.2|307
1621970700000|2021-05-25 19:25:00|10872|10871.3|10872.6|10871.9|10872.9|10872.1|10871.5|10870.8|269
1621971000000|2021-05-25 19:30:00|10872.7|10871.7|10872.7|10871.7|10872.9|10872|10871.9|10871.1|181
1621971300000|2021-05-25 19:35:00|10872.6|10871.9|10873.2|10872.5|10874|10873.1|10872.4|10871.6|145
1621971600000|2021-05-25 19:40:00|10873.3|10872.6|10874.4|10873.7|10874.7|10873.9|10873.2|10872.4|261
1621971900000|2021-05-25 19:45:00|10874.3|10873.6|10874.5|10873.5|10875.4|10874.5|10873.7|10872.9|201
1621972200000|2021-05-25 19:50:00|10874.4|10873.4|10874.2|10873.5|10875.1|10874.4|10873.9|10873.1|183
1621972500000|2021-05-25 19:55:00|10873.8|10873.1|10874.3|10873.3|10875.2|10874.3|10873.2|10872.4|257
1621972800000|2021-05-25 20:00:00|10874.5|10873.5|10875.5|10874.5|10875.8|10874.9|10874.2|10873.3|207
1621973100000|2021-05-25 20:05:00|10875.6|10874.6|10875.3|10874.6|10875.6|10874.7|10874.7|10873.8|116
1621973400000|2021-05-25 20:10:00|10875.4|10874.7|10875.1|10874.4|10875.5|10874.7|10875.1|10874.2|133
1621973700000|2021-05-25 20:15:00|10875.2|10874.2|10874.4|10873.7|10875.3|10874.6|10873.4|10872.5|179
1621974000000|2021-05-25 20:20:00|10874.3|10873.6|10875|10874.3|10875.2|10874.3|10874.1|10873.2|91
1621974300000|2021-05-25 20:25:00|10875.2|10874.5|10875|10874|10876.4|10875.6|10874.7|10873.7|89
1621974600000|2021-05-25 20:30:00|10874.9|10873.9|10876.4|10875.4|10876.4|10875.5|10874.5|10873.7|105
1621974900000|2021-05-25 20:35:00|10876.3|10875.3|10877.6|10876.6|10877.7|10876.9|10876.3|10875.3|129
1621975200000|2021-05-25 20:40:00|10877.5|10876.5|10878|10877|10878.1|10877.3|10877.1|10876.1|194
1621975500000|2021-05-25 20:45:00|10877.9|10876.9|10877|10876|10877.9|10876.9|10876.7|10875.7|160
1621975800000|2021-05-25 20:50:00|10877.1|10876.1|10877.4|10876.4|10877.8|10876.9|10876.9|10875.9|222
1621976100000|2021-05-25 20:55:00|10877.5|10876.5|10878.9|10876.2|10880.2|10877.8|10876.8|10875.7|335
1621976400000|2021-05-25 21:00:00|10877.9|10876.9|10879.4|10875.7|10881.4|10877.3|10877.9|10874.8|68
1621976700000|2021-05-25 21:05:00|10880|10874|10880.8|10874.8|10881.3|10877.2|10879.1|10874|101
1621977000000|2021-05-25 21:10:00|10880.5|10874.5|10881.3|10875.3|10881.7|10875.8|10879.3|10874.1|172
1621977300000|2021-05-25 21:15:00|10880.9|10874.9|10880.8|10875.6|10881.9|10876.1|10879.2|10874.1|116
1621977600000|2021-05-25 21:20:00|10880.9|10875.5|10879.3|10876.1|10881.9|10876.1|10878.2|10874.5|109
1621977900000|2021-05-25 21:25:00|10881.4|10875.4|10878.4|10876.1|10881.9|10877.7|10878.3|10875.1|128
1621978200000|2021-05-25 21:30:00|10878.6|10876.6|10879.8|10877.4|10881.2|10877.6|10878.3|10875.9|140
1621978500000|2021-05-25 21:35:00|10879.6|10877.6|10879.3|10877|10880.7|10878|10879.1|10876|130
1621978800000|2021-05-25 21:40:00|10879.2|10877.1|10879.2|10877.4|10880|10877.6|10878.2|10876.1|109
1621979100000|2021-05-25 21:45:00|10879.8|10876.4|10878.9|10876.7|10879.9|10877.7|10877.9|10876.4|647
1621979400000|2021-05-25 21:50:00|10879.1|10876.9|10879.1|10877.3|10879.5|10877.4|10878.2|10876.5|709
1621979700000|2021-05-25 21:55:00|10879.2|10877.2|10878.5|10875.7|10879.7|10877.9|10877.7|10875.2|693
1621980000000|2021-05-25 22:00:00|10878.7|10875.8|10877.4|10876.4|10879|10877|10876.3|10875.3|364
1621980300000|2021-05-25 22:05:00|10877.5|10876.5|10878.8|10877.8|10879|10878|10877.1|10876.1|250
1621980600000|2021-05-25 22:10:00|10878.9|10877.9|10879.7|10878.7|10880|10879|10878.7|10877.7|260
1621980900000|2021-05-25 22:15:00|10879.8|10878.8|10879.2|10878.2|10879.9|10878.9|10878.9|10877.9|131
1621981200000|2021-05-25 22:20:00|10879.3|10878.3|10881|10880|10881.7|10880.7|10879.2|10878.2|322
1621981500000|2021-05-25 22:25:00|10880.9|10879.9|10881.1|10880.1|10881.2|10880.2|10880.4|10879.4|157
1621981800000|2021-05-25 22:30:00|10880.6|10879.6|10880.4|10879.4|10881.3|10880.3|10880|10879|229
1621982100000|2021-05-25 22:35:00|10880.3|10879.3|10881|10880|10881|10880.2|10880|10879|130
1621982400000|2021-05-25 22:40:00|10880.9|10879.9|10881.5|10880.5|10882.5|10881.5|10880.9|10879.9|137
1621982700000|2021-05-25 22:45:00|10881.4|10880.4|10880.6|10879.6|10881.5|10880.5|10880.2|10879.2|206
1621983000000|2021-05-25 22:50:00|10880.5|10879.5|10878.8|10877.8|10880.7|10879.7|10877.4|10876.4|210
1621983300000|2021-05-25 22:55:00|10878.5|10877.5|10879.2|10878.2|10880.1|10879.1|10878.4|10877.4|186
1621983600000|2021-05-25 23:00:00|10879.1|10878.1|10878.2|10877.2|10879.5|10878.5|10877.5|10876.5|261
1621983900000|2021-05-25 23:05:00|10878.1|10877.1|10879|10878|10879.5|10878.5|10877.4|10876.4|298
1621984200000|2021-05-25 23:10:00|10879.1|10878.1|10879.1|10878.1|10879.7|10878.7|10878.9|10877.9|131
1621984500000|2021-05-25 23:15:00|10878.9|10877.9|10879.8|10878.8|10880|10879|10878.8|10877.8|132
1621984800000|2021-05-25 23:20:00|10879.7|10878.7|10879.3|10878.3|10880|10879.2|10879.2|10878.2|184
1621985100000|2021-05-25 23:25:00|10879.6|10878.6|10879.8|10878.8|10880.9|10879.9|10879.4|10878.5|138
1621985400000|2021-05-25 23:30:00|10879.9|10878.9|10879.7|10878.7|10879.9|10879.1|10879.3|10878.3|169
1621985700000|2021-05-25 23:35:00|10879.8|10878.8|10880.1|10879.1|10881|10880.2|10879.6|10878.6|213
1621986000000|2021-05-25 23:40:00|10880|10879.3|10880.5|10879.5|10880.5|10879.6|10879.8|10878.8|168
1621986300000|2021-05-25 23:45:00|10880.6|10879.6|10880.8|10879.8|10881.3|10880.3|10879.9|10878.9|226
1621986600000|2021-05-25 23:50:00|10880.6|10879.6|10881.1|10880.1|10882.1|10881.2|10880.4|10879.4|177
1621986900000|2021-05-25 23:55:00|10880.9|10879.9|10879.9|10878.9|10881.3|10880.4|10879.5|10878.5|152
1621987200000|2021-05-26 00:00:00|10880.2|10879.2|10876.2|10875.2|10883.4|10882.4|10876|10875.1|568
1621987500000|2021-05-26 00:05:00|10876.3|10875.3|10876.7|10875.7|10878.1|10877.2|10875.9|10875|372
1621987800000|2021-05-26 00:10:00|10876.8|10875.8|10877|10876.3|10878.6|10877.7|10875.5|10874.7|287
1621988100000|2021-05-26 00:15:00|10876.9|10876.2|10877.8|10876.8|10878.3|10877.3|10876.3|10875.5|277
1621988400000|2021-05-26 00:20:00|10877.9|10876.9|10877.7|10876.7|10878.8|10878.1|10877.2|10876.5|264
1621988700000|2021-05-26 00:25:00|10877.5|10876.8|10877.2|10876.5|10877.9|10876.9|10875|10874.1|311
1621989000000|2021-05-26 00:30:00|10877.1|10876.2|10878.1|10877.1|10878.8|10878|10877|10876.1|278
1621989300000|2021-05-26 00:35:00|10877.8|10876.8|10879.2|10878.5|10880|10879|10876.7|10875.9|240
1621989600000|2021-05-26 00:40:00|10879.3|10878.3|10880.1|10879.4|10880.7|10879.9|10878.2|10877.3|362
1621989900000|2021-05-26 00:45:00|10880.3|10879.3|10881.1|10880.4|10882.1|10881.3|10879.5|10878.6|362
1621990200000|2021-05-26 00:50:00|10881.3|10880.3|10877.9|10876.9|10883.4|10882.5|10876.6|10875.6|606
1621990500000|2021-05-26 00:55:00|10877.5|10876.5|10877.1|10876.4|10879.8|10878.8|10873.8|10873|542
1621990800000|2021-05-26 01:00:00|10877.2|10876.2|10876.6|10875.9|10877.4|10876.5|10874.1|10873.2|590
1621991100000|2021-05-26 01:05:00|10876.7|10875.7|10874.6|10873.9|10876.8|10876|10874.1|10873.3|437
1621991400000|2021-05-26 01:10:00|10874.7|10873.7|10874.6|10873.6|10875|10874|10872.8|10871.9|376
1621991700000|2021-05-26 01:15:00|10874.5|10873.5|10876|10875.3|10876.3|10875.4|10874.1|10873.2|400
1621992000000|2021-05-26 01:20:00|10875.9|10875.2|10878.1|10877.4|10878.4|10877.6|10875.4|10874.6|400
1621992300000|2021-05-26 01:25:00|10877.9|10877.2|10876.6|10875.6|10877.9|10877.2|10876.1|10875.3|381
1621992600000|2021-05-26 01:30:00|10876.5|10875.8|10874.2|10873.2|10876.7|10875.9|10873.7|10872.8|378
1621992900000|2021-05-26 01:35:00|10874.3|10873.3|10875.1|10874.1|10875.5|10874.5|10872.8|10871.9|358
1621993200000|2021-05-26 01:40:00|10874.9|10873.9|10874.8|10874.1|10875.8|10875|10874.2|10873.3|342
1621993500000|2021-05-26 01:45:00|10874.9|10873.9|10876|10875.3|10876.9|10876|10874.3|10873.4|364
1621993800000|2021-05-26 01:50:00|10876.1|10875.1|10874.8|10874.1|10876.2|10875.5|10874.1|10873.3|278
1621994100000|2021-05-26 01:55:00|10874.7|10874|10877.3|10876.3|10877.4|10876.6|10874.6|10873.8|235
1621994400000|2021-05-26 02:00:00|10877.2|10876.5|10874.7|10874|10877.3|10876.5|10873.5|10872.6|560
1621994700000|2021-05-26 02:05:00|10874.9|10873.9|10875|10874|10875.1|10874.2|10873|10872|447
1621995000000|2021-05-26 02:10:00|10874.9|10873.9|10874.6|10873.6|10875.2|10874.4|10873.6|10872.7|449
1621995300000|2021-05-26 02:15:00|10874.5|10873.5|10874.9|10874.2|10875.4|10874.5|10873.7|10872.8|433
1621995600000|2021-05-26 02:20:00|10874.7|10874|10874.7|10873.7|10875.1|10874.3|10873.8|10872.8|522
1621995900000|2021-05-26 02:25:00|10874.8|10873.8|10874.4|10873.7|10875|10874.2|10873.9|10873.1|464
1621996200000|2021-05-26 02:30:00|10874.3|10873.6|10875.1|10874.4|10875.7|10874.8|10873|10872|319
1621996500000|2021-05-26 02:35:00|10875|10874|10873.6|10872.6|10875.7|10874.9|10873.5|10872.6|405
1621996800000|2021-05-26 02:40:00|10873.7|10872.7|10875|10874.3|10875.4|10874.5|10873.2|10872.2|541
1621997100000|2021-05-26 02:45:00|10874.9|10873.9|10876|10875|10876.1|10875.3|10874.7|10873.8|491
1621997400000|2021-05-26 02:50:00|10875.9|10874.9|10875.4|10874.7|10876.1|10875.2|10875.2|10874.2|158
1621997700000|2021-05-26 02:55:00|10875.5|10874.5|10877.1|10876.1|10877.4|10876.4|10875.2|10874.3|288
1621998000000|2021-05-26 03:00:00|10877.2|10876.2|10877.4|10876.7|10877.8|10876.9|10876.7|10875.9|251
1621998300000|2021-05-26 03:05:00|10877.5|10876.8|10878.9|10878.2|10879|10878.2|10877.1|10876.3|187
1621998600000|2021-05-26 03:10:00|10878.8|10878.1|10879.9|10879.2|10880.5|10879.8|10878.6|10877.8|342
1621998900000|2021-05-26 03:15:00|10879.7|10879|10880.5|10879.8|10880.7|10879.9|10878.5|10877.6|439
1621999200000|2021-05-26 03:20:00|10880.6|10879.9|10880.7|10879.7|10881.3|10880.4|10880.2|10879.4|325
1621999500000|2021-05-26 03:25:00|10880.5|10879.8|10880.6|10879.6|10881.5|10880.5|10880.2|10879.3|441
1621999800000|2021-05-26 03:30:00|10880.7|10879.7|10881.2|10880.2|10881.5|10880.5|10880.4|10879.5|471
1622000100000|2021-05-26 03:35:00|10881.3|10880.3|10880.6|10879.6|10881.5|10880.5|10880.3|10879.5|456
1622000400000|2021-05-26 03:40:00|10880.5|10879.8|10880.9|10880.2|10881.2|10880.4|10880.4|10879.5|379
1622000700000|2021-05-26 03:45:00|10880.8|10880.1|10880.6|10879.9|10881.1|10880.3|10880.2|10879.4|229
1622001000000|2021-05-26 03:50:00|10880.7|10880|10880.6|10879.6|10880.8|10880|10880|10879.3|181
1622001300000|2021-05-26 03:55:00|10880.7|10879.7|10880.8|10879.8|10881.7|10880.9|10880.4|10879.5|283
1622001600000|2021-05-26 04:00:00|10880.6|10879.9|10881.1|10880.1|10882.6|10881.8|10880.5|10879.6|313
1622001900000|2021-05-26 04:05:00|10880.8|10880.2|10881.3|10880.3|10881.5|10880.7|10880.5|10879.6|178
1622002200000|2021-05-26 04:10:00|10881.2|10880.2|10877.9|10876.9|10881.3|10880.4|10877.6|10876.7|323
1622002500000|2021-05-26 04:15:00|10878|10877|10876.6|10875.6|10878|10877.1|10875.9|10875.2|355
1622002800000|2021-05-26 04:20:00|10876.5|10875.5|10877.3|10876.3|10878|10877.2|10876.5|10875.5|257
1622003100000|2021-05-26 04:25:00|10877.1|10876.4|10877.1|10876.4|10877.6|10876.8|10876.9|10876|229
1622003400000|2021-05-26 04:30:00|10877.2|10876.2|10876.6|10875.9|10877.4|10876.6|10875.9|10874.9|210
1622003700000|2021-05-26 04:35:00|10876.8|10875.8|10877.9|10877.2|10878.5|10877.5|10876.5|10875.7|179
1622004000000|2021-05-26 04:40:00|10878|10877.3|10879.3|10878.3|10879.5|10878.8|10877.9|10877.1|289
1622004300000|2021-05-26 04:45:00|10879.1|10878.1|10878.4|10877.7|10879.2|10878.5|10878.3|10877.5|207
1622004600000|2021-05-26 04:50:00|10878.3|10877.6|10878.4|10877.7|10879.1|10878.1|10878.3|10877.5|181
1622004900000|2021-05-26 04:55:00|10878.6|10877.6|10878|10877.3|10880|10879.1|10878|10877.3|308
1622005200000|2021-05-26 05:00:00|10878.1|10877.4|10879.9|10879.2|10880.2|10879.4|10877.5|10876.6|297
1622005500000|2021-05-26 05:05:00|10880|10879.3|10881.5|10880.8|10881.5|10880.8|10879.6|10878.8|214
1622005800000|2021-05-26 05:10:00|10881.4|10880.7|10880.4|10879.7|10881.6|10880.9|10880.1|10879.3|278
1622006100000|2021-05-26 05:15:00|10880.6|10879.6|10880.3|10879.6|10880.8|10879.9|10879.7|10878.9|244
1622006400000|2021-05-26 05:20:00|10880.2|10879.5|10878.5|10877.8|10880.6|10879.7|10878.5|10877.8|302
1622006700000|2021-05-26 05:25:00|10878.6|10877.9|10878.6|10877.6|10878.8|10877.9|10877.7|10876.8|350
1622007000000|2021-05-26 05:30:00|10878.7|10877.7|10878|10877.3|10878.8|10877.9|10877.7|10876.9|302
1622007300000|2021-05-26 05:35:00|10878.1|10877.4|10876.8|10876.1|10878.5|10877.6|10876.3|10875.4|262
1622007600000|2021-05-26 05:40:00|10877|10876|10878.8|10877.8|10879|10878.1|10876.8|10876|178
1622007900000|2021-05-26 05:45:00|10878.7|10877.7|10878.8|10877.8|10879.3|10878.4|10878.4|10877.6|197
1622008200000|2021-05-26 05:50:00|10878.5|10878.1|10878.9|10878.2|10879.2|10878.4|10878.5|10877.7|171
1622008500000|2021-05-26 05:55:00|10878.8|10878.1|10880.1|10879.4|10880.3|10879.5|10878.7|10877.8|286
1622008800000|2021-05-26 06:00:00|10880|10879.3|10881.8|10880.8|10884.3|10883.3|10880|10879.3|561
1622009100000|2021-05-26 06:05:00|10881.9|10880.9|10880.1|10879.1|10882.2|10881.5|10879.1|10878.2|516
1622009400000|2021-05-26 06:10:00|10880|10879.3|10884|10883|10884|10883.2|10879.8|10878.8|345
1622009700000|2021-05-26 06:15:00|10883.9|10882.9|10883|10882|10884|10883.3|10881.4|10880.4|297
1622010000000|2021-05-26 06:20:00|10883.1|10882.1|10883.3|10882.3|10884.6|10883.8|10882.6|10881.8|240
1622010300000|2021-05-26 06:25:00|10883.4|10882.4|10885.2|10884.2|10886.7|10886|10882.2|10881.5|533
1622010600000|2021-05-26 06:30:00|10885.3|10884.3|10886.6|10885.6|10887.1|10886.2|10883.8|10883|405
1622010900000|2021-05-26 06:35:00|10886.5|10885.5|10888.7|10887.7|10888.8|10887.9|10885|10884.2|350
1622011200000|2021-05-26 06:40:00|10888.8|10887.8|10887.3|10886.6|10888.8|10887.8|10886.6|10885.8|269
1622011500000|2021-05-26 06:45:00|10887.7|10887|10887.6|10886.6|10889.3|10888.6|10886.7|10885.8|260
1622011800000|2021-05-26 06:50:00|10887.7|10886.7|10885.1|10884.4|10888.1|10887.4|10884.7|10883.9|396
1622012100000|2021-05-26 06:55:00|10885.2|10884.5|10887.5|10886.5|10888|10887.2|10884.9|10884|376
1622012400000|2021-05-26 07:00:00|10887.6|10886.6|10889.2|10888.2|10890.7|10889.8|10886.3|10885.4|643
1622012700000|2021-05-26 07:05:00|10889.1|10888.1|10888.6|10887.6|10889.3|10888.4|10886.2|10885.2|453
1622013000000|2021-05-26 07:10:00|10888.7|10887.7|10886.1|10885.1|10889.5|10888.5|10885.5|10884.7|513
1622013300000|2021-05-26 07:15:00|10885.9|10885.2|10888.1|10887.4|10888.3|10887.5|10885.5|10884.6|405
1622013600000|2021-05-26 07:20:00|10888|10887.3|10889.5|10888.5|10889.6|10888.6|10886.6|10885.8|412
1622013900000|2021-05-26 07:25:00|10889.6|10888.6|10889.4|10888.4|10889.8|10889|10888.2|10887.2|342
1622014200000|2021-05-26 07:30:00|10889.5|10888.8|10885.2|10884.5|10889.6|10888.8|10884.7|10883.9|464
1622014500000|2021-05-26 07:35:00|10885.3|10884.6|10885.7|10885|10886.3|10885.5|10883.9|10883|410
1622014800000|2021-05-26 07:40:00|10885.8|10885.1|10883.9|10882.9|10887|10886.1|10883.6|10882.7|345
1622015100000|2021-05-26 07:45:00|10883.8|10882.8|10884.8|10884.1|10885.6|10884.8|10883.1|10882.2|372
1622015400000|2021-05-26 07:50:00|10884.7|10884|10884.2|10883.2|10885.2|10884.4|10883.2|10882.4|259
1622015700000|2021-05-26 07:55:00|10884.3|10883.3|10883.6|10882.9|10884.7|10883.8|10883|10882.2|301
1622016000000|2021-05-26 08:00:00|10883.7|10883|10886.1|10885.1|10886.9|10886.1|10883.7|10882.9|401
1622016300000|2021-05-26 08:05:00|10885.8|10885|10883.3|10882.3|10886.8|10885.8|10882.4|10881.4|341
1622016600000|2021-05-26 08:10:00|10883.2|10882.2|10882.5|10881.5|10883.8|10882.9|10880.2|10879.3|339
1622016900000|2021-05-26 08:15:00|10882.3|10881.6|10884.7|10883.7|10884.9|10884.1|10882.3|10881.5|369
1622017200000|2021-05-26 08:20:00|10884.6|10883.6|10885.7|10884.7|10886.5|10885.7|10883.7|10882.9|276
1622017500000|2021-05-26 08:25:00|10885.6|10884.6|10884.8|10884.1|10885.9|10884.9|10883.9|10883.1|288
1622017800000|2021-05-26 08:30:00|10884.7|10884|10883.5|10882.8|10885.6|10884.7|10883.3|10882.4|445
1622018100000|2021-05-26 08:35:00|10883.4|10882.7|10884.3|10883.6|10884.9|10883.9|10883.4|10882.5|252
1622018400000|2021-05-26 08:40:00|10884.4|10883.7|10889.1|10888.1|10889.7|10888.8|10884.4|10883.6|392
1622018700000|2021-05-26 08:45:00|10889|10888|10888|10887.3|10889.9|10889|10887|10886|462
1622019000000|2021-05-26 08:50:00|10888.1|10887.1|10888.1|10887.4|10888.5|10887.6|10886.9|10886.1|329
1622019300000|2021-05-26 08:55:00|10888|10887.3|10886.8|10885.8|10888.3|10887.4|10886.4|10885.6|383
1622019600000|2021-05-26 09:00:00|10886.7|10885.7|10891.4|10890.4|10891.4|10890.5|10886.1|10885.3|426
1622019900000|2021-05-26 09:05:00|10891.3|10890.3|10891.6|10890.6|10893.2|10892.2|10890.5|10889.7|366
1622020200000|2021-05-26 09:10:00|10891.5|10890.5|10891.3|10890.6|10892.4|10891.5|10891.1|10890.1|364
1622020500000|2021-05-26 09:15:00|10891.2|10890.5|10892.6|10891.6|10892.8|10892.1|10889.7|10888.9|347
1622020800000|2021-05-26 09:20:00|10892.5|10891.5|10891.1|10890.1|10893.5|10892.5|10890.8|10889.9|325
1622021100000|2021-05-26 09:25:00|10891.2|10890.2|10892.7|10891.7|10893.3|10892.5|10890.1|10889.2|352
1622021400000|2021-05-26 09:30:00|10892.6|10891.9|10892.3|10891.3|10894.2|10893.3|10892.1|10891.3|323
1622021700000|2021-05-26 09:35:00|10892.4|10891.4|10893.1|10892.1|10893.4|10892.7|10891.3|10890.4|327
1622022000000|2021-05-26 09:40:00|10893.2|10892.2|10892|10891|10893.4|10892.5|10891.2|10890.5|285
1622022300000|2021-05-26 09:45:00|10892.1|10891.1|10889.3|10888.3|10892.6|10891.6|10888.8|10887.9|423
1622022600000|2021-05-26 09:50:00|10889.5|10888.5|10890|10889|10890.8|10890|10889.1|10888.3|180
1622022900000|2021-05-26 09:55:00|10889.9|10888.9|10889.6|10888.9|10890.6|10889.9|10889.1|10888.2|365
1622023200000|2021-05-26 10:00:00|10889.8|10888.8|10889.5|10888.5|10891.2|10890.3|10887.9|10887.1|414
1622023500000|2021-05-26 10:05:00|10889.4|10888.4|10890|10889.3|10890.7|10889.8|10889.2|10888.3|239
1622023800000|2021-05-26 10:10:00|10890.1|10889.1|10888.3|10887.3|10891.2|10890.5|10887.9|10887.2|236
1622024100000|2021-05-26 10:15:00|10888.2|10887.5|10889.9|10889.2|10890.5|10889.6|10887.4|10886.6|280
1622024400000|2021-05-26 10:20:00|10890|10889|10891.2|10890.5|10891.4|10890.6|10889.4|10888.6|216
1622024700000|2021-05-26 10:25:00|10891.4|10890.4|10890.1|10889.1|10891.4|10890.5|10889.9|10889.1|261
1622025000000|2021-05-26 10:30:00|10890|10889|10889.5|10888.5|10890.7|10889.9|10889.2|10888.3|230
1622025300000|2021-05-26 10:35:00|10889.3|10888.6|10889.3|10888.6|10890.2|10889.4|10888.9|10888|204
1622025600000|2021-05-26 10:40:00|10889.4|10888.7|10889.4|10888.4|10889.8|10888.8|10888.5|10887.7|232
1622025900000|2021-05-26 10:45:00|10889.3|10888.6|10889.9|10888.9|10890.9|10890.1|10888.6|10887.9|283
1622026200000|2021-05-26 10:50:00|10889.8|10888.8|10888.9|10888.2|10890.2|10889.3|10888.1|10887.4|183
1622026500000|2021-05-26 10:55:00|10888.8|10888.1|10886.5|10885.5|10889|10888.2|10886.1|10885.1|282
1622026800000|2021-05-26 11:00:00|10886.6|10885.6|10886.4|10885.7|10887.4|10886.7|10885.5|10884.7|292
1622027100000|2021-05-26 11:05:00|10886.5|10885.5|10888.1|10887.4|10888.7|10887.9|10886.4|10885.5|311
1622027400000|2021-05-26 11:10:00|10888|10887.3|10888.3|10887.6|10889.4|10888.5|10887.4|10886.5|305
1622027700000|2021-05-26 11:15:00|10888.4|10887.4|10890|10889|10890.3|10889.4|10888.4|10887.4|228
1622028000000|2021-05-26 11:20:00|10889.8|10889.1|10888.9|10887.9|10891.9|10891.1|10888|10887.2|323
1622028300000|2021-05-26 11:25:00|10888.8|10887.8|10889.6|10888.6|10890.3|10889.6|10888.6|10887.7|270
1622028600000|2021-05-26 11:30:00|10889.5|10888.5|10889.1|10888.4|10890.5|10889.6|10888.5|10887.7|309
1622028900000|2021-05-26 11:35:00|10889|10888.3|10889.7|10889|10889.9|10889.1|10887.4|10886.6|285
1622029200000|2021-05-26 11:40:00|10890|10889.3|10891|10890.3|10892.2|10891.4|10890|10889.1|353
1622029500000|2021-05-26 11:45:00|10891.2|10890.5|10891|10890.3|10892|10891.3|10890.2|10889.5|218
1622029800000|2021-05-26 11:50:00|10890.7|10890|10889.2|10888.5|10891.1|10890.3|10889.1|10888.3|227
1622030100000|2021-05-26 11:55:00|10889.3|10888.6|10890.9|10890.2|10891.1|10890.3|10889|10888.3|288
1622030400000|2021-05-26 12:00:00|10891.1|10890.1|10889.3|10888.6|10892.1|10891.4|10889.3|10888.6|383
1622030700000|2021-05-26 12:05:00|10889.5|10888.5|10890.1|10889.4|10890.4|10889.6|10889.2|10888.3|293
1622031000000|2021-05-26 12:10:00|10890|10889.3|10889.2|10888.2|10890.4|10889.5|10888.4|10887.6|301
1622031300000|2021-05-26 12:15:00|10889.1|10888.4|10891.7|10890.7|10892|10891.1|10888.8|10887.9|418
1622031600000|2021-05-26 12:20:00|10891.8|10890.8|10891.2|10890.2|10892.4|10891.6|10891|10890.2|481
1622031900000|2021-05-26 12:25:00|10891.1|10890.4|10891.9|10890.9|10892.7|10891.9|10890.4|10889.6|508
1622032200000|2021-05-26 12:30:00|10891.6|10890.4|10889.4|10888.4|10891.6|10890.4|10887.4|10886.5|399
1622032500000|2021-05-26 12:35:00|10889.2|10888.5|10887.6|10886.6|10890.3|10889.6|10887.4|10886.5|312
1622032800000|2021-05-26 12:40:00|10887.7|10886.7|10889.9|10889.2|10890.2|10889.4|10886.7|10886|384
1622033100000|2021-05-26 12:45:00|10889.4|10888.7|10892|10891|10892.5|10891.8|10888.6|10887.7|496
1622033400000|2021-05-26 12:50:00|10891.9|10890.9|10891.9|10891.2|10893.3|10892.3|10890.5|10889.6|572
1622033700000|2021-05-26 12:55:00|10892.1|10891.1|10892|10891|10893.3|10892.4|10890.8|10890|554
1622034000000|2021-05-26 13:00:00|10891.9|10890.9|10896.1|10895.4|10896.9|10896.1|10891.9|10890.9|580
1622034300000|2021-05-26 13:05:00|10896.2|10895.5|10897.6|10896.9|10897.7|10896.9|10895.6|10894.7|411
1622034600000|2021-05-26 13:10:00|10897.7|10897|10899.3|10898.6|10899.9|10899.1|10897.5|10896.7|436
1622034900000|2021-05-26 13:15:00|10899.5|10898.5|10898.6|10897.6|10900.4|10899.6|10898.5|10897.6|469
1622035200000|2021-05-26 13:20:00|10898.3|10897.5|10899.1|10898.1|10899.8|10899.1|10897.8|10896.9|431
1622035500000|2021-05-26 13:25:00|10899.2|10898.2|10902.8|10901.8|10902.9|10902.1|10898.8|10897.8|384
1622035800000|2021-05-26 13:30:00|10902.9|10901.9|10901.3|10900.3|10906.3|10905.3|10900.9|10900|488
1622036100000|2021-05-26 13:35:00|10901.2|10900.2|10898|10897|10902.3|10901.6|10897.5|10896.6|417
1622036400000|2021-05-26 13:40:00|10897.8|10896.8|10897.2|10896.2|10900.5|10899.5|10896.1|10895.3|461
1622036700000|2021-05-26 13:45:00|10897.1|10896.4|10895.4|10894.4|10897.6|10896.8|10894.4|10893.7|322
1622037000000|2021-05-26 13:50:00|10895.2|10894.5|10896.9|10895.9|10898.2|10897.5|10894.4|10893.6|361
1622037300000|2021-05-26 13:55:00|10896.7|10896|10895.4|10894.4|10896.8|10896|10893.6|10892.7|358
1622037600000|2021-05-26 14:00:00|10895.2|10894.5|10894.1|10893.1|10897.2|10896.5|10893.5|10892.6|391
1622037900000|2021-05-26 14:05:00|10894|10893|10895.8|10895.1|10896.5|10895.6|10892.4|10891.4|344
1622038200000|2021-05-26 14:10:00|10895.9|10894.9|10896.3|10895.3|10896.8|10896.1|10893.9|10893|397
1622038500000|2021-05-26 14:15:00|10896.2|10895.5|10891.1|10890.4|10896.8|10896.1|10890.7|10889.9|491
1622038800000|2021-05-26 14:20:00|10891.2|10890.5|10890.1|10889.1|10891.8|10891|10888.6|10887.7|576
1622039100000|2021-05-26 14:25:00|10890.2|10889.5|10890.8|10890.1|10892.1|10891.2|10889.9|10889|406
1622039400000|2021-05-26 14:30:00|10890.9|10890.2|10888.2|10887.5|10891.5|10890.6|10888.1|10887.2|370
1622039700000|2021-05-26 14:35:00|10888.4|10887.4|10890.2|10889.2|10890.5|10889.6|10887.3|10886.4|367
1622040000000|2021-05-26 14:40:00|10890|10889.3|10890.7|10889.7|10891|10890.1|10888.6|10887.7|389
1622040300000|2021-05-26 14:45:00|10890.8|10889.8|10890.7|10890|10893.5|10892.5|10890.1|10889.4|445
1622040600000|2021-05-26 14:50:00|10890.6|10889.9|10894|10893.3|10896.2|10895.3|10890.6|10889.9|562
1622040900000|2021-05-26 14:55:00|10894.1|10893.1|10905|10904|10905|10904.2|10894.1|10893.1|945
1622041200000|2021-05-26 15:00:00|10904.7|10904.4|10901.8|10900.8|10907.3|10906.5|10900.7|10900|852
1622041500000|2021-05-26 15:05:00|10901.7|10900.7|10901.2|10900.2|10904|10903.1|10900.7|10899.8|446
1622041800000|2021-05-26 15:10:00|10901.7|10901|10902.2|10901.2|10903|10902.1|10900.7|10899.8|381
1622042100000|2021-05-26 15:15:00|10902.3|10901.3|10902.9|10902.2|10903.9|10902.9|10900.3|10899.5|423
1622042400000|2021-05-26 15:20:00|10902.8|10902.1|10902.3|10901.3|10903.4|10902.5|10901.6|10900.7|346
1622042700000|2021-05-26 15:25:00|10902|10901.4|10906.1|10905.1|10907.1|10906.1|10901.6|10900.9|381
1622043000000|2021-05-26 15:30:00|10906|10905|10911.6|10910.6|10913.3|10912.3|10906|10905|582
1622043300000|2021-05-26 15:35:00|10911.7|10910.7|10910.4|10909.4|10912.9|10911.9|10908.7|10907.8|452
1622043600000|2021-05-26 15:40:00|10910.3|10909.3|10910|10909.3|10911|10910.2|10908.7|10907.8|325
1622043900000|2021-05-26 15:45:00|10909.9|10909.2|10912.2|10911.2|10912.2|10911.3|10908.3|10907.6|350
1622044200000|2021-05-26 15:50:00|10912.1|10911.1|10913|10912.3|10914.9|10914.1|10911.7|10910.9|379
1622044500000|2021-05-26 15:55:00|10913.2|10912.2|10911|10910|10913.6|10912.6|10910|10909|480
1622044800000|2021-05-26 16:00:00|10910.8|10909.8|10908.4|10907.4|10911.5|10910.6|10908|10907.1|421
1622045100000|2021-05-26 16:05:00|10908.5|10907.8|10912|10911|10912.3|10911.3|10908.1|10907.3|315
1622045400000|2021-05-26 16:10:00|10912.1|10911.1|10909.7|10908.7|10912.5|10911.6|10909.5|10908.6|297
1622045700000|2021-05-26 16:15:00|10909.9|10909.2|10909.7|10908.7|10911.3|10910.5|10909.5|10908.6|334
1622046000000|2021-05-26 16:20:00|10909.8|10908.8|10909.1|10908.1|10909.8|10908.8|10907.9|10906.9|300
1622046300000|2021-05-26 16:25:00|10909.2|10908.2|10907.5|10906.5|10909.6|10908.6|10907.4|10906.4|286
1622046600000|2021-05-26 16:30:00|10907.6|10906.8|10908.4|10907.4|10909.3|10908.4|10906.9|10906|273
1622046900000|2021-05-26 16:35:00|10908.5|10907.5|10907.2|10906.2|10909.2|10908.4|10907|10906|327
1622047200000|2021-05-26 16:40:00|10907.5|10906.5|10907|10906|10908.7|10907.9|10906.7|10905.8|388
1622047500000|2021-05-26 16:45:00|10906.9|10905.9|10906.9|10906.2|10907.8|10907|10906.7|10905.9|216
1622047800000|2021-05-26 16:50:00|10907|10906|10907.5|10906.8|10907.7|10906.9|10906.4|10905.6|160
1622048100000|2021-05-26 16:55:00|10907.7|10906.7|10909.4|10908.4|10909.7|10908.9|10907|10906.1|221
1622048400000|2021-05-26 17:00:00|10909.5|10908.5|10908.7|10908|10909.8|10908.9|10907.7|10906.7|374
1622048700000|2021-05-26 17:05:00|10908.5|10907.8|10909.9|10908.9|10911.7|10910.7|10907.7|10906.7|399
1622049000000|2021-05-26 17:10:00|10910.1|10909.1|10911.2|10910.2|10911.7|10910.7|10909.8|10908.9|298
1622049300000|2021-05-26 17:15:00|10911.1|10910.1|10913.4|10912.4|10913.7|10912.8|10910.2|10909.2|262
1622049600000|2021-05-26 17:20:00|10913.3|10912.6|10912.1|10911.4|10913.3|10912.6|10912.1|10911.1|291
1622049900000|2021-05-26 17:25:00|10912.3|10911.6|10912.3|10911.3|10913.3|10912.4|10911.8|10911.1|277
1622050200000|2021-05-26 17:30:00|10912.4|10911.4|10913.5|10912.5|10913.6|10912.7|10912.3|10911.3|261
1622050500000|2021-05-26 17:35:00|10913.4|10912.4|10913.3|10912.3|10913.6|10912.7|10912.6|10911.8|220
1622050800000|2021-05-26 17:40:00|10913.2|10912.2|10917.9|10916.9|10918.1|10917.1|10913|10912|364
1622051100000|2021-05-26 17:45:00|10918|10917|10915.4|10914.4|10918.4|10917.4|10914.3|10913.4|353
1622051400000|2021-05-26 17:50:00|10915.5|10914.5|10915|10914|10916.5|10915.7|10914.4|10913.6|313
1622051700000|2021-05-26 17:55:00|10915.1|10914.1|10915.6|10914.6|10915.7|10914.8|10913.4|10912.6|253
1622052000000|2021-05-26 18:00:00|10915.7|10914.7|10917.7|10916.7|10917.7|10917|10915.1|10914.1|312
1622052300000|2021-05-26 18:05:00|10917.8|10916.8|10915.5|10914.5|10917.8|10917|10914.6|10913.7|246
1622052600000|2021-05-26 18:10:00|10915.2|10914.4|10916.3|10915.3|10916.5|10915.7|10915|10914.2|175
1622052900000|2021-05-26 18:15:00|10916.4|10915.4|10916.8|10915.8|10917|10916.2|10915.7|10914.7|235
1622053200000|2021-05-26 18:20:00|10916.6|10915.9|10916.2|10915.5|10917.1|10916.1|10914.4|10913.5|398
1622053500000|2021-05-26 18:25:00|10916.3|10915.3|10915.8|10914.8|10917|10916.2|10915.6|10914.7|251
1622053800000|2021-05-26 18:30:00|10915.5|10914.9|10915.6|10914.9|10916.4|10915.4|10914.9|10914|278
1622054100000|2021-05-26 18:35:00|10915.7|10915|10915.6|10914.9|10916.5|10915.6|10914.9|10914.2|203
1622054400000|2021-05-26 18:40:00|10915.5|10914.8|10914.9|10913.9|10916.5|10915.7|10914.7|10913.9|262
1622054700000|2021-05-26 18:45:00|10915|10914|10914.5|10913.5|10915.3|10914.5|10913.6|10912.7|309
1622055000000|2021-05-26 18:50:00|10914.4|10913.4|10914.2|10913.5|10914.5|10913.5|10912.9|10912|308
1622055300000|2021-05-26 18:55:00|10914.3|10913.3|10913.1|10912.1|10914.4|10913.6|10912.6|10911.8|312
1622055600000|2021-05-26 19:00:00|10913|10912|10911.6|10910.6|10914.3|10913.4|10911.2|10910.4|364
1622055900000|2021-05-26 19:05:00|10911.7|10910.7|10912.4|10911.4|10913.6|10912.8|10911.7|10910.7|303
1622056200000|2021-05-26 19:10:00|10912.6|10911.6|10914.1|10913.1|10914.7|10913.8|10912.2|10911.3|227
1622056500000|2021-05-26 19:15:00|10914.2|10913.4|10915.3|10914.3|10915.4|10914.7|10914|10913.2|210
1622056800000|2021-05-26 19:20:00|10915.2|10914.2|10915|10914|10915.5|10914.6|10914.6|10913.6|185
1622057100000|2021-05-26 19:25:00|10915.1|10914.1|10915.1|10914.1|10915.2|10914.2|10914.4|10913.5|134
1622057400000|2021-05-26 19:30:00|10915|10914|10915|10914|10915.6|10914.7|10914.8|10913.8|155
1622057700000|2021-05-26 19:35:00|10915.1|10914.1|10914.4|10913.4|10915.1|10914.1|10914.1|10913.1|129
1622058000000|2021-05-26 19:40:00|10914.5|10913.5|10916.8|10915.8|10917.1|10916.1|10914.2|10913.4|264
1622058300000|2021-05-26 19:45:00|10916.5|10915.5|10914.4|10913.4|10916.6|10915.6|10914.2|10913.3|265
1622058600000|2021-05-26 19:50:00|10914.5|10913.5|10913.4|10912.4|10914.7|10913.7|10913.3|10912.3|179
1622058900000|2021-05-26 19:55:00|10913.5|10912.5|10914.9|10913.9|10914.9|10914.1|10913.2|10912.3|265
1622059200000|2021-05-26 20:00:00|10915.1|10914.1|10915|10914|10915.8|10914.8|10914.5|10913.7|189
1622059500000|2021-05-26 20:05:00|10914.9|10914.2|10914.9|10913.9|10915.4|10914.4|10914.2|10913.3|216
1622059800000|2021-05-26 20:10:00|10914.8|10913.8|10914.4|10913.4|10915.3|10914.4|10914|10913.2|233
1622060100000|2021-05-26 20:15:00|10914.3|10913.3|10913.9|10912.9|10914.5|10913.6|10913.7|10912.9|120
1622060400000|2021-05-26 20:20:00|10913.8|10912.8|10914.3|10913.3|10914.3|10913.4|10913|10912.1|109
1622060700000|2021-05-26 20:25:00|10914.2|10913.5|10914.6|10913.6|10914.7|10913.9|10913.6|10912.6|168
1622061000000|2021-05-26 20:30:00|10914.7|10913.7|10913.8|10913.1|10914.7|10913.7|10913.7|10912.9|114
1622061300000|2021-05-26 20:35:00|10913.9|10913.2|10914.4|10913.4|10914.6|10913.6|10913.8|10912.9|180
1622061600000|2021-05-26 20:40:00|10914.3|10913.3|10914.5|10913.5|10915|10914|10913.8|10912.9|129
1622061900000|2021-05-26 20:45:00|10914.6|10913.6|10914.2|10913.2|10914.7|10913.7|10913.8|10912.8|175
1622062200000|2021-05-26 20:50:00|10914.1|10913.1|10913.6|10912.6|10914.5|10913.5|10912.9|10911.9|278
1622062500000|2021-05-26 20:55:00|10913.5|10912.5|10915.5|10913.7|10915.9|10914.6|10913.5|10912.5|217
1622062800000|2021-05-26 21:00:00|10915.7|10913.4|10915.2|10910.4|10917.7|10913.8|10914.3|10910|50
1622063100000|2021-05-26 21:05:00|10915.6|10909.6|10914.2|10911.4|10916.5|10912.4|10913.3|10908|1059
1622063400000|2021-05-26 21:10:00|10914.1|10911.5|10914.2|10911.7|10914.8|10912.3|10913.6|10911|722
1622063700000|2021-05-26 21:15:00|10914.1|10911.8|10914.1|10912.2|10914.7|10912.9|10913.5|10911.2|610
1622064000000|2021-05-26 21:20:00|10914.3|10912.1|10914.6|10912.1|10916.9|10912.3|10913.8|10911|463
1622064300000|2021-05-26 21:25:00|10914.4|10911.7|10914.3|10912|10915.1|10912.9|10913.7|10911.5|190
1622064600000|2021-05-26 21:30:00|10914.4|10911.9|10914.1|10911.6|10915.1|10913|10913.6|10908.4|511
1622064900000|2021-05-26 21:35:00|10913.9|10911.7|10914.8|10912.4|10915.1|10913.1|10913.9|10911.5|545
1622065200000|2021-05-26 21:40:00|10914.6|10912.3|10914.4|10912.7|10915|10913.3|10913.5|10911.6|353
1622065500000|2021-05-26 21:45:00|10914.5|10912.4|10914|10911.9|10914.7|10912.7|10913.5|10911.6|1190
1622065800000|2021-05-26 21:50:00|10914.1|10912|10914.4|10912.2|10914.7|10913|10913.3|10911.4|1162
1622066100000|2021-05-26 21:55:00|10914.5|10912.1|10914.5|10912.4|10914.9|10913.3|10914|10911.7|406
1622066400000|2021-05-26 22:00:00|10914.6|10912.3|10914.4|10913.4|10915.6|10914|10913.6|10911.6|619
1622066700000|2021-05-26 22:05:00|10914.5|10913.5|10914.7|10913.7|10915|10914|10914.2|10913.2|312
1622067000000|2021-05-26 22:10:00|10914.6|10913.6|10914.4|10913.4|10914.8|10913.8|10914.1|10913.1|473
1622067300000|2021-05-26 22:15:00|10914.5|10913.5|10914.5|10913.5|10914.6|10913.6|10913.8|10912.8|283
1622067600000|2021-05-26 22:20:00|10914.4|10913.4|10913.9|10912.9|10914.6|10913.6|10913.7|10912.7|342
1622067900000|2021-05-26 22:25:00|10913.8|10912.8|10913.4|10912.4|10914.1|10913.1|10913.2|10912.2|418
1622068200000|2021-05-26 22:30:00|10913.3|10912.3|10913.9|10912.9|10914.1|10913.1|10913.2|10912.2|242
1622068500000|2021-05-26 22:35:00|10913.7|10912.7|10912.8|10911.8|10914.2|10913.2|10912.5|10911.5|194
1622068800000|2021-05-26 22:40:00|10913|10912|10912.2|10911.2|10913|10912|10912|10911|120
1622069100000|2021-05-26 22:45:00|10912.3|10911.3|10913.1|10912.1|10913.1|10912.1|10912.1|10911.1|147
1622069400000|2021-05-26 22:50:00|10913|10912|10912.6|10911.6|10913.1|10912.1|10912.5|10911.5|162
1622069700000|2021-05-26 22:55:00|10912.7|10911.7|10912.9|10911.9|10913.4|10912.4|10912.6|10911.6|111
1622070000000|2021-05-26 23:00:00|10912.8|10911.8|10914.7|10913.7|10914.8|10913.9|10912.8|10911.8|122
1622070300000|2021-05-26 23:05:00|10914.6|10913.6|10915.1|10914.1|10915.6|10914.6|10913.3|10912.3|279
1622070600000|2021-05-26 23:10:00|10915.2|10914.2|10916.5|10915.5|10916.9|10916|10915.1|10914.1|148
1622070900000|2021-05-26 23:15:00|10916.3|10915.6|10914.9|10913.9|10916.6|10915.8|10914.7|10913.9|114
1622071200000|2021-05-26 23:20:00|10915.1|10914.1|10914.8|10914.1|10915.4|10914.5|10913.7|10912.8|152
1622071500000|2021-05-26 23:25:00|10914.9|10913.8|10914.7|10914|10915.3|10914.3|10913.7|10912.8|190
1622071800000|2021-05-26 23:30:00|10914.9|10913.9|10917.6|10916.6|10917.7|10916.8|10914.1|10913.2|250
1622072100000|2021-05-26 23:35:00|10917.5|10916.5|10917|10916|10917.7|10916.7|10916.2|10915.3|183
1622072400000|2021-05-26 23:40:00|10917.1|10916.1|10917.1|10916.1|10917.7|10916.9|10916.3|10915.3|121
1622072700000|2021-05-26 23:45:00|10917|10916|10917.6|10916.6|10918.1|10917.2|10916|10915.1|219
1622073000000|2021-05-26 23:50:00|10917.7|10916.7|10917.2|10916.2|10918.2|10917.4|10917|10916.2|163
1622073300000|2021-05-26 23:55:00|10917.3|10916.3|10917.5|10916.5|10917.9|10917|10916.4|10915.4|136
1622073600000|2021-05-27 00:00:00|10917.4|10916.8|10919.5|10918.5|10920.8|10920|10917.4|10916.6|510
1622073900000|2021-05-27 00:05:00|10919.4|10918.4|10917.2|10916.5|10920.2|10919.5|10913.5|10912.5|521
1622074200000|2021-05-27 00:10:00|10917.1|10916.4|10916.4|10915.7|10917.4|10916.6|10914.9|10914.1|301
1622074500000|2021-05-27 00:15:00|10916.5|10915.8|10920.3|10919.3|10920.7|10919.9|10915.7|10914.7|405
1622074800000|2021-05-27 00:20:00|10920.5|10919.5|10919.2|10918.2|10920.9|10920|10918.9|10917.9|401
1622075100000|2021-05-27 00:25:00|10919.1|10918.1|10919.1|10918.4|10921.2|10920.5|10917.2|10916.3|390
1622075400000|2021-05-27 00:30:00|10919.2|10918.5|10920.8|10920.1|10921.1|10920.2|10918.3|10917.5|305
1622075700000|2021-05-27 00:35:00|10920.7|10920|10919.3|10918.3|10920.9|10920.1|10919.1|10918.3|219
1622076000000|2021-05-27 00:40:00|10919.1|10918.4|10920.3|10919.6|10920.5|10919.6|10918.6|10917.8|264
1622076300000|2021-05-27 00:45:00|10920.2|10919.5|10919.1|10918.4|10920.5|10919.8|10917.6|10916.7|296
1622076600000|2021-05-27 00:50:00|10918.9|10918.2|10916.1|10915.1|10919.3|10918.3|10914.2|10913.2|627
1622076900000|2021-05-27 00:55:00|10916.2|10915.2|10916.4|10915.7|10917.8|10917|10915.9|10914.9|422
1622077200000|2021-05-27 01:00:00|10916.3|10915.6|10918.9|10918.2|10919.6|10918.9|10916.3|10915.5|372
1622077500000|2021-05-27 01:05:00|10919|10918.3|10920.7|10919.7|10920.7|10919.8|10918.2|10917.3|384
1622077800000|2021-05-27 01:10:00|10920.6|10919.6|10919.9|10918.9|10920.8|10920|10918.9|10918|346
1622078100000|2021-05-27 01:15:00|10920|10919|10919.9|10918.9|10920.4|10919.7|10918|10917.3|347
1622078400000|2021-05-27 01:20:00|10919.7|10919|10920.3|10919.6|10921|10920.2|10919.1|10918.2|368
1622078700000|2021-05-27 01:25:00|10920.4|10919.7|10921|10920|10921.1|10920.3|10920.2|10919.4|236
1622079000000|2021-05-27 01:30:00|10920.9|10919.9|10918|10917.3|10920.9|10920|10917.1|10916.4|300
1622079300000|2021-05-27 01:35:00|10918.1|10917.4|10915.8|10914.8|10918.5|10917.8|10915.4|10914.5|350
1622079600000|2021-05-27 01:40:00|10915.7|10914.7|10914.8|10913.8|10915.8|10914.9|10914|10913.2|269
1622079900000|2021-05-27 01:45:00|10914.9|10913.9|10914.2|10913.5|10915.4|10914.6|10913.7|10913|302
1622080200000|2021-05-27 01:50:00|10914.3|10913.3|10915|10914.3|10915.8|10915.1|10914.1|10913.3|259
1622080500000|2021-05-27 01:55:00|10915.1|10914.4|10913.9|10913.2|10915.3|10914.6|10913.7|10912.8|267
1622080800000|2021-05-27 02:00:00|10914|10913|10912.6|10911.9|10914.9|10914.1|10912.6|10911.7|409
1622081100000|2021-05-27 02:05:00|10912.5|10911.8|10910.8|10910.1|10913.4|10912.5|10909.9|10909.2|311
1622081400000|2021-05-27 02:10:00|10910.7|10910|10908.5|10907.8|10911.2|10910.5|10907.9|10906.9|252
1622081700000|2021-05-27 02:15:00|10908.3|10907.6|10907.9|10907.2|10908.4|10907.6|10905.3|10904.5|311
1622082000000|2021-05-27 02:20:00|10907.8|10906.8|10906.7|10906|10908.8|10907.8|10906.6|10905.9|340
1622082300000|2021-05-27 02:25:00|10906.6|10905.9|10907.7|10906.7|10908.7|10907.9|10905.4|10904.7|358
1622082600000|2021-05-27 02:30:00|10907.4|10906.6|10908.6|10907.9|10909.4|10908.6|10906.9|10906.1|332
1622082900000|2021-05-27 02:35:00|10908.8|10907.8|10908.8|10907.8|10908.9|10908.1|10907.2|10906.3|259
1622083200000|2021-05-27 02:40:00|10908.7|10907.7|10908.9|10908.2|10909.3|10908.4|10907.1|10906.1|355
1622083500000|2021-05-27 02:45:00|10909|10908.3|10908.4|10907.4|10909.6|10908.7|10908.1|10907.2|262
1622083800000|2021-05-27 02:50:00|10908.6|10907.9|10908.6|10907.9|10908.9|10908.1|10907.8|10907.1|209
1622084100000|2021-05-27 02:55:00|10908.5|10907.8|10907.9|10907.2|10908.7|10908|10907.1|10906.4|232
1622084400000|2021-05-27 03:00:00|10908|10907|10909.7|10909|10910|10909.2|10907.2|10906.4|286
1622084700000|2021-05-27 03:05:00|10909.6|10908.9|10911.1|10910.1|10911.2|10910.3|10908.7|10907.9|288
1622085000000|2021-05-27 03:10:00|10910.7|10910|10910.5|10909.8|10911.3|10910.5|10910.2|10909.4|239
1622085300000|2021-05-27 03:15:00|10910.6|10909.9|10910.9|10910.2|10911.3|10910.4|10910|10909.3|362
1622085600000|2021-05-27 03:20:00|10910.8|10910.1|10910.2|10909.5|10911.1|10910.2|10909.1|10908.3|246
1622085900000|2021-05-27 03:25:00|10910.3|10909.6|10908.8|10907.8|10910.5|10909.7|10908.7|10907.8|273
1622086200000|2021-05-27 03:30:00|10908.6|10907.9|10907.8|10907.1|10909.7|10909|10907.5|10906.6|250
1622086500000|2021-05-27 03:35:00|10907.9|10907.2|10908.2|10907.2|10908.3|10907.5|10907.7|10906.9|221
1622086800000|2021-05-27 03:40:00|10908.1|10907.1|10907.5|10906.8|10908.1|10907.3|10906.4|10905.5|209
1622087100000|2021-05-27 03:45:00|10907.4|10906.7|10906.9|10905.9|10908.1|10907.3|10906.1|10905.3|245
1622087400000|2021-05-27 03:50:00|10906.8|10905.8|10906.3|10905.3|10907.6|10906.7|10906|10905.2|273
1622087700000|2021-05-27 03:55:00|10906.1|10905.4|10906.4|10905.4|10907|10906.1|10904.5|10903.6|256
1622088000000|2021-05-27 04:00:00|10906.3|10905.3|10906.8|10906.1|10907.1|10906.3|10904.7|10904|320
1622088300000|2021-05-27 04:05:00|10906.7|10906|10907.3|10906.6|10907.5|10906.7|10905.8|10904.9|245
1622088600000|2021-05-27 04:10:00|10907.4|10906.4|10906.9|10906.2|10908.4|10907.5|10906.8|10906.1|187
1622088900000|2021-05-27 04:15:00|10907|10906.3|10906.4|10905.7|10907.7|10906.9|10906.3|10905.6|204
1622089200000|2021-05-27 04:20:00|10906.3|10905.6|10908|10907.3|10908.3|10907.5|10906.2|10905.4|215
1622089500000|2021-05-27 04:25:00|10908.1|10907.4|10907.8|10907.1|10908.7|10908|10907|10906.2|203
1622089800000|2021-05-27 04:30:00|10907.5|10906.8|10907.8|10907.1|10908.1|10907.2|10907|10906.2|137
1622090100000|2021-05-27 04:35:00|10907.9|10907.2|10908.6|10907.9|10908.9|10908.1|10907.8|10907.1|242
1622090400000|2021-05-27 04:40:00|10908.7|10908|10910.1|10909.4|10910.3|10909.6|10908.5|10907.7|248
1622090700000|2021-05-27 04:45:00|10910.3|10909.6|10909.2|10908.2|10910.4|10909.6|10907.8|10906.9|273
1622091000000|2021-05-27 04:50:00|10909.1|10908.4|10909.8|10908.8|10910.1|10909.3|10906.4|10905.5|338
1622091300000|2021-05-27 04:55:00|10909.9|10908.9|10909.8|10909.1|10911.1|10910.3|10909.2|10908.4|386
1622091600000|2021-05-27 05:00:00|10910|10909.3|10911.2|10910.2|10911.7|10910.8|10909.2|10908.2|264
1622091900000|2021-05-27 05:05:00|10911|10910.3|10912.8|10912.1|10913.4|10912.5|10911|10910.3|348
1622092200000|2021-05-27 05:10:00|10913|10912|10912.9|10911.9|10913|10912.1|10911.3|10910.4|229
1622092500000|2021-05-27 05:15:00|10912.8|10911.8|10912.7|10912|10912.9|10912.1|10911.3|10910.5|177
1622092800000|2021-05-27 05:20:00|10912.8|10912.1|10913|10912|10914.7|10913.9|10912.5|10911.8|178
1622093100000|2021-05-27 05:25:00|10912.9|10911.9|10912.7|10911.7|10913.6|10912.7|10911.7|10910.8|222
1622093400000|2021-05-27 05:30:00|10912.8|10911.8|10912.1|10911.1|10913.2|10912.2|10911.7|10910.9|247
1622093700000|2021-05-27 05:35:00|10911.9|10911.2|10910.9|10910.2|10911.9|10911.2|10910.4|10909.6|214
1622094000000|2021-05-27 05:40:00|10910.8|10910.1|10910.3|10909.3|10911.6|10910.9|10910|10909.3|214
1622094300000|2021-05-27 05:45:00|10910.1|10909.4|10909|10908.3|10910.5|10909.7|10908.3|10907.5|223
1622094600000|2021-05-27 05:50:00|10908.9|10908.2|10909.8|10908.8|10910|10909.2|10908.3|10907.5|246
1622094900000|2021-05-27 05:55:00|10909.7|10908.7|10908.2|10907.2|10910|10909|10907.5|10906.8|288
1622095200000|2021-05-27 06:00:00|10908|10907|10908.8|10907.8|10910.2|10909.5|10907.6|10906.6|441
1622095500000|2021-05-27 06:05:00|10908.7|10907.7|10906.7|10906|10908.8|10907.8|10904.1|10903.3|551
1622095800000|2021-05-27 06:10:00|10906.9|10905.9|10909.2|10908.2|10909.2|10908.2|10906.6|10905.8|384
1622096100000|2021-05-27 06:15:00|10909|10908|10911|10910|10911|10910|10908.6|10907.7|245
1622096400000|2021-05-27 06:20:00|10911.1|10910.1|10910.9|10910.2|10912.8|10912|10910.3|10909.5|381
1622096700000|2021-05-27 06:25:00|10911.1|10910.1|10913.5|10912.8|10915.6|10914.6|10911.1|10910.1|419
1622097000000|2021-05-27 06:30:00|10913.6|10912.6|10914.2|10913.5|10915.3|10914.4|10913.2|10912.3|347
1622097300000|2021-05-27 06:35:00|10914.4|10913.4|10914|10913|10915.1|10914.2|10913.1|10912.2|301
1622097600000|2021-05-27 06:40:00|10913.9|10913.2|10913.9|10912.9|10914.3|10913.3|10912.7|10912|380
1622097900000|2021-05-27 06:45:00|10913.8|10913.1|10913.8|10913.1|10916.1|10915.3|10913.2|10912.3|397
1622098200000|2021-05-27 06:50:00|10914|10913|10913.8|10912.8|10914.9|10914|10912.9|10912.1|389
1622098500000|2021-05-27 06:55:00|10913.7|10913|10913|10912|10915.3|10914.5|10912.5|10911.7|395
1622098800000|2021-05-27 07:00:00|10913.1|10912.1|10912.9|10911.9|10914.3|10913.4|10911.2|10910.2|609
1622099100000|2021-05-27 07:05:00|10912.8|10911.8|10912.7|10912|10913.1|10912.3|10910.7|10909.9|435
1622099400000|2021-05-27 07:10:00|10912.8|10912.1|10913.1|10912.1|10914.2|10913.3|10912|10911.1|377
1622099700000|2021-05-27 07:15:00|10913|10912|10909.8|10909.1|10913.8|10912.9|10909.1|10908.3|541
1622100000000|2021-05-27 07:20:00|10909.9|10909.2|10909.6|10908.6|10910.4|10909.5|10908.5|10907.8|408
1622100300000|2021-05-27 07:25:00|10909.5|10908.8|10909.6|10908.9|10911|10910.3|10908.4|10907.5|367
1622100600000|2021-05-27 07:30:00|10909.7|10909|10911.5|10910.8|10913.2|10912.4|10909.3|10908.5|476
1622100900000|2021-05-27 07:35:00|10911.6|10910.9|10909.9|10909.2|10913.1|10912.3|10908.6|10907.8|342
1622101200000|2021-05-27 07:40:00|10909.8|10909.1|10908.3|10907.6|10910.2|10909.4|10908|10907.2|338
1622101500000|2021-05-27 07:45:00|10908|10907.3|10912.7|10912|10913.8|10912.9|10907.9|10907|363
1622101800000|2021-05-27 07:50:00|10912.8|10912.1|10912.3|10911.3|10913.5|10912.5|10911.3|10910.4|348
1622102100000|2021-05-27 07:55:00|10912.4|10911.4|10910.3|10909.3|10913.2|10912.4|10910|10909.2|379
1622102400000|2021-05-27 08:00:00|10910.1|10909.1|10909.8|10909.1|10911.9|10911.1|10909.5|10908.8|484
1622102700000|2021-05-27 08:05:00|10910.1|10909.5|10909.8|10909.1|10910.8|10909.8|10908.7|10907.8|298
1622103000000|2021-05-27 08:10:00|10909.9|10908.9|10912.5|10911.5|10913|10912.2|10909.6|10908.7|228
1622103300000|2021-05-27 08:15:00|10912.3|10911.6|10909.2|10908.5|10912.5|10911.7|10909.1|10908.3|304
1622103600000|2021-05-27 08:20:00|10909.4|10908.7|10908.9|10907.9|10911.4|10910.6|10908.8|10907.8|254
1622103900000|2021-05-27 08:25:00|10909|10908|10907.7|10906.7|10910.1|10909.2|10905.8|10904.9|424
1622104200000|2021-05-27 08:30:00|10907.6|10906.9|10908.8|10908.1|10909|10908.1|10906.3|10905.4|375
1622104500000|2021-05-27 08:35:00|10908.9|10908.2|10911.3|10910.3|10912.1|10911.1|10908.2|10907.3|486
1622104800000|2021-05-27 08:40:00|10911.2|10910.2|10915.3|10914.3|10915.3|10914.5|10910.1|10909.2|332
1622105100000|2021-05-27 08:45:00|10915.4|10914.4|10917|10916|10918.9|10917.9|10915.2|10914.3|535
1622105400000|2021-05-27 08:50:00|10917.1|10916.1|10915.2|10914.2|10917.2|10916.2|10914.6|10913.7|507
1622105700000|2021-05-27 08:55:00|10915|10914.3|10918.2|10917.2|10919.9|10919.1|10914.5|10913.8|555
1622106000000|2021-05-27 09:00:00|10917.8|10916.8|10918.3|10917.3|10919.7|10918.9|10917.5|10916.7|396
1622106300000|2021-05-27 09:05:00|10918.1|10917.4|10918.8|10917.8|10920|10919.3|10918|10917.1|355
1622106600000|2021-05-27 09:10:00|10918.9|10917.9|10918.2|10917.2|10920.2|10919.2|10917.4|10916.4|346
1622106900000|2021-05-27 09:15:00|10918.1|10917.1|10917|10916.3|10918.2|10917.4|10916.1|10915.3|225
1622107200000|2021-05-27 09:20:00|10916.9|10916.2|10919.1|10918.4|10919.6|10918.7|10916.9|10916.2|315
1622107500000|2021-05-27 09:25:00|10919.2|10918.5|10916.3|10915.3|10919.7|10918.8|10916.2|10915.2|361
1622107800000|2021-05-27 09:30:00|10916.5|10915.5|10918.3|10917.3|10918.8|10917.9|10916|10915|306
1622108100000|2021-05-27 09:35:00|10918.2|10917.2|10917|10916|10918.7|10917.7|10916.8|10915.8|276
1622108400000|2021-05-27 09:40:00|10917.1|10916.1|10918.8|10917.8|10919.1|10918.1|10916.9|10916|251
1622108700000|2021-05-27 09:45:00|10918.9|10917.9|10919.8|10918.8|10920.1|10919.4|10916.8|10915.9|289
1622109000000|2021-05-27 09:50:00|10919.7|10919|10919.4|10918.7|10920|10919.1|10919.2|10918.2|250
1622109300000|2021-05-27 09:55:00|10919.5|10918.5|10920.5|10919.8|10920.8|10919.9|10918.7|10917.8|279
1622109600000|2021-05-27 10:00:00|10920.2|10919.5|10920.1|10919.1|10920.7|10920|10918.9|10918|339
1622109900000|2021-05-27 10:05:00|10920|10919|10919|10918.3|10920.5|10919.6|10918.9|10918.1|287
1622110200000|2021-05-27 10:10:00|10918.9|10918|10917.2|10916.2|10919.5|10918.5|10916.3|10915.4|305
1622110500000|2021-05-27 10:15:00|10917.1|10916.1|10918.4|10917.4|10919.1|10918.1|10916.7|10915.8|271
1622110800000|2021-05-27 10:20:00|10918.2|10917.5|10917.7|10916.7|10919.4|10918.5|10917.2|10916.3|373
1622111100000|2021-05-27 10:25:00|10917.5|10916.8|10914|10913|10917.6|10916.8|10913.7|10912.7|270
1622111400000|2021-05-27 10:30:00|10913.9|10913.2|10917|10916|10917.1|10916.1|10913.9|10913|405
1622111700000|2021-05-27 10:35:00|10916.8|10915.8|10918.2|10917.2|10918.5|10917.5|10916.1|10915.1|276
1622112000000|2021-05-27 10:40:00|10918.3|10917.3|10918.3|10917.3|10919.4|10918.6|10917.5|10916.5|274
1622112300000|2021-05-27 10:45:00|10918.5|10917.8|10916.2|10915.5|10918.7|10917.8|10916.1|10915.1|301
1622112600000|2021-05-27 10:50:00|10916.3|10915.6|10916.1|10915.4|10917.1|10916.2|10915.6|10914.7|243
1622112900000|2021-05-27 10:55:00|10916.2|10915.2|10915.4|10914.4|10916.5|10915.7|10915|10914.2|368
1622113200000|2021-05-27 11:00:00|10915.2|10914.5|10913.2|10912.5|10915.9|10914.9|10913.1|10912.3|349
1622113500000|2021-05-27 11:05:00|10913.3|10912.3|10913.6|10912.6|10916.4|10915.6|10911.6|10910.7|596
1622113800000|2021-05-27 11:10:00|10913.5|10912.5|10912|10911.3|10913.8|10912.8|10910.4|10909.5|584
1622114100000|2021-05-27 11:15:00|10912.1|10911.1|10910.8|10910.1|10913|10912.3|10910.2|10909.3|448
1622114400000|2021-05-27 11:20:00|10910.9|10909.9|10909.4|10908.4|10911.7|10910.7|10908.7|10907.8|438
1622114700000|2021-05-27 11:25:00|10909.3|10908.6|10915.8|10914.8|10916.4|10915.4|10909.2|10908.2|588
1622115000000|2021-05-27 11:30:00|10916|10915|10914.1|10913.4|10916.1|10915.1|10914.1|10913.1|357
1622115300000|2021-05-27 11:35:00|10914.3|10913.3|10915.8|10914.8|10915.8|10914.8|10913.1|10912.2|298
1622115600000|2021-05-27 11:40:00|10916|10915|10918.9|10917.9|10918.9|10918|10915.2|10914.3|421
1622115900000|2021-05-27 11:45:00|10918.8|10917.8|10921.3|10920.3|10925|10924|10917.8|10916.9|611
1622116200000|2021-05-27 11:50:00|10921.4|10920.4|10924.1|10923.4|10926.2|10925.3|10921.1|10920.1|668
1622116500000|2021-05-27 11:55:00|10924|10923.3|10923.5|10922.5|10924.5|10923.8|10921.9|10921.2|446
1622116800000|2021-05-27 12:00:00|10923.4|10922.7|10926.1|10925.1|10926.2|10925.3|10922.2|10921.3|661
1622117100000|2021-05-27 12:05:00|10926|10925.4|10933.6|10932.9|10935.1|10934.1|10926|10925.1|758
1622117400000|2021-05-27 12:10:00|10933.8|10933.1|10938.8|10938.1|10940.2|10939.2|10933.8|10933.1|707
1622117700000|2021-05-27 12:15:00|10938.7|10938|10939.5|10938.8|10939.7|10938.9|10936.7|10935.9|597
1622118000000|2021-05-27 12:20:00|10939.6|10938.9|10938|10937.3|10940.4|10939.7|10936.9|10936|674
1622118300000|2021-05-27 12:25:00|10937.9|10937.2|10936|10932.3|10940.4|10939.5|10933.4|10932|619
1622118600000|2021-05-27 12:30:00|10936.2|10932.1|10930.4|10929.4|10940.9|10938.1|10928.6|10927.6|1028
1622118900000|2021-05-27 12:35:00|10930.3|10929.3|10932.1|10931.1|10934.7|10933.8|10929.2|10928.2|746
1622119200000|2021-05-27 12:40:00|10932|10931.3|10935.7|10934.7|10937.4|10936.7|10931.8|10931|672
1622119500000|2021-05-27 12:45:00|10935.5|10934.8|10936.8|10936.1|10938.7|10937.7|10933.4|10932.4|620
1622119800000|2021-05-27 12:50:00|10936.9|10936.2|10935|10934|10938.7|10937.7|10933.4|10932.4|445
1622120100000|2021-05-27 12:55:00|10934.9|10933.9|10935.9|10935.2|10938|10937.3|10934.4|10933.6|614
1622120400000|2021-05-27 13:00:00|10936.1|10935.1|10937.4|10936.7|10941.3|10940.3|10934.7|10934|699
1622120700000|2021-05-27 13:05:00|10937.6|10936.6|10938.7|10938|10940.6|10939.7|10937.6|10936.6|653
1622121000000|2021-05-27 13:10:00|10938.6|10937.9|10937.7|10937|10940.2|10939.5|10936.3|10935.6|497
1622121300000|2021-05-27 13:15:00|10937.9|10937.2|10943|10942.3|10943.4|10942.5|10937.8|10937|635
1622121600000|2021-05-27 13:20:00|10943.1|10942.1|10942.2|10941.2|10944.2|10943.4|10941.4|10940.7|583
1622121900000|2021-05-27 13:25:00|10942.1|10941.4|10944.9|10944.2|10947.1|10946.1|10941.5|10940.7|447
1622122200000|2021-05-27 13:30:00|10944.8|10944.1|10949.1|10948.4|10949.9|10949.1|10943.9|10943.1|560
1622122500000|2021-05-27 13:35:00|10949.2|10948.5|10949.1|10948.4|10949.7|10949|10946.7|10945.8|548
1622122800000|2021-05-27 13:40:00|10949.4|10948.7|10949.9|10949.2|10950.3|10949.6|10947.7|10946.7|402
1622123100000|2021-05-27 13:45:00|10950|10949.3|10954.4|10953.4|10954.9|10954.1|10949.9|10949.2|518
1622123400000|2021-05-27 13:50:00|10954.5|10953.7|10952.3|10951.3|10955.2|10954.2|10951.5|10950.6|532
1622123700000|2021-05-27 13:55:00|10952.2|10951.5|10947.6|10946.6|10952.2|10951.5|10947.4|10946.4|676
1622124000000|2021-05-27 14:00:00|10947.7|10946.7|10947.5|10946.8|10952.4|10951.6|10945.5|10944.5|939
1622124300000|2021-05-27 14:05:00|10947.9|10947.2|10947.1|10946.1|10947.9|10947.2|10946.4|10945.5|643
1622124600000|2021-05-27 14:10:00|10947.3|10946.4|10950.5|10949.8|10950.7|10949.8|10945.8|10945|642
1622124900000|2021-05-27 14:15:00|10950.6|10949.6|10951.9|10950.9|10953.3|10952.5|10949.3|10948.4|631
1622125200000|2021-05-27 14:20:00|10952|10951|10948.3|10947.6|10952|10951.2|10945.8|10944.9|651
1622125500000|2021-05-27 14:25:00|10948.4|10947.7|10949.1|10948.1|10950|10949.2|10946.8|10946|541
1622125800000|2021-05-27 14:30:00|10948.9|10947.9|10948.6|10947.9|10949.6|10948.8|10945.7|10944.7|467
1622126100000|2021-05-27 14:35:00|10948.7|10948|10951.3|10950.3|10952.3|10951.4|10948|10947.3|522
1622126400000|2021-05-27 14:40:00|10951.2|10950.2|10951.2|10950.5|10953.3|10952.5|10949.9|10949.1|497
1622126700000|2021-05-27 14:45:00|10951.3|10950.6|10955.7|10954.7|10958|10957.2|10951.1|10950.3|589
1622127000000|2021-05-27 14:50:00|10955.6|10954.6|10958.4|10957.7|10958.9|10958|10954|10953.3|770
1622127300000|2021-05-27 14:55:00|10958.6|10957.9|10972.3|10971.3|10975.3|10974.5|10958.4|10957.6|1296
1622127600000|2021-05-27 15:00:00|10972.4|10971.4|10971.2|10970.5|10975.4|10974.7|10968.9|10967.9|999
1622127900000|2021-05-27 15:05:00|10971.1|10970.4|10967.7|10966.7|10972.1|10971.2|10967.4|10966.5|619
1622128200000|2021-05-27 15:10:00|10967.8|10966.8|10969.5|10968.8|10972.6|10971.6|10967.5|10966.6|576
1622128500000|2021-05-27 15:15:00|10969.9|10969.2|10973.1|10972.4|10973.9|10973|10969.4|10968.7|610
1622128800000|2021-05-27 15:20:00|10973|10972.3|10971.2|10970.5|10975.1|10974.2|10970.1|10969.1|468
1622129100000|2021-05-27 15:25:00|10971.3|10970.6|10972.4|10971.7|10975.4|10974.4|10969.7|10968.9|607
1622129400000|2021-05-27 15:30:00|10972.6|10971.6|10973.6|10972.9|10974.9|10974.1|10971.7|10970.7|585
1622129700000|2021-05-27 15:35:00|10973.8|10972.8|10975.1|10974.1|10976.4|10975.5|10971.1|10970.2|465
1622130000000|2021-05-27 15:40:00|10975|10974|10973|10972|10976.4|10975.5|10973|10972|426
1622130300000|2021-05-27 15:45:00|10972.9|10971.9|10978|10977|10978.1|10977.2|10972.7|10971.8|491
1622130600000|2021-05-27 15:50:00|10978.9|10978.2|10982|10981|10985.9|10985|10978|10977|737
1622130900000|2021-05-27 15:55:00|10982.1|10981.1|10982.4|10981.4|10983.4|10982.4|10980.1|10979.1|458
1622131200000|2021-05-27 16:00:00|10982.3|10981.3|10984.8|10983.8|10985.5|10984.8|10981.6|10980.6|372
1622131500000|2021-05-27 16:05:00|10984.6|10983.9|10988.2|10987.2|10988.4|10987.5|10983.8|10982.9|624
1622131800000|2021-05-27 16:10:00|10988.3|10987.3|10986.9|10985.9|10988.6|10987.8|10986.7|10985.8|385
1622132100000|2021-05-27 16:15:00|10986.8|10985.8|10987.6|10986.9|10988.4|10987.6|10986.4|10985.7|360
1622132400000|2021-05-27 16:20:00|10987.7|10987|10991.2|10990.5|10991.7|10990.9|10987.7|10986.9|307
1622132700000|2021-05-27 16:25:00|10991.3|10990.6|10990.7|10990|10992.8|10992|10990.6|10989.8|383
1622133000000|2021-05-27 16:30:00|10990.6|10989.9|10986|10985|10990.7|10989.9|10985.5|10984.5|433
1622133300000|2021-05-27 16:35:00|10986.1|10985.1|10985.8|10984.8|10987.1|10986.2|10984.7|10983.8|370
1622133600000|2021-05-27 16:40:00|10986|10985|10986.2|10985.5|10987|10986.1|10984.7|10984|259
1622133900000|2021-05-27 16:45:00|10986.3|10985.6|10988.7|10988|10989.2|10988.3|10986.1|10985.2|312
1622134200000|2021-05-27 16:50:00|10988.6|10987.9|10989.5|10988.5|10990.1|10989.2|10987.8|10987|351
1622134500000|2021-05-27 16:55:00|10989.1|10988.4|10988.2|10987.2|10990.6|10989.9|10988|10987.2|399
1622134800000|2021-05-27 17:00:00|10988.3|10987.3|10983.5|10982.8|10988.8|10987.9|10983.2|10982.2|450
1622135100000|2021-05-27 17:05:00|10983.4|10982.7|10985.2|10984.2|10985.8|10984.8|10983.3|10982.6|330
1622135400000|2021-05-27 17:10:00|10985.1|10984.1|10983.7|10983|10986.6|10985.7|10983.3|10982.5|354
1622135700000|2021-05-27 17:15:00|10983.9|10982.9|10984|10983|10986.3|10985.4|10983.3|10982.5|385
1622136000000|2021-05-27 17:20:00|10984.1|10983.1|10984.3|10983.3|10985.5|10984.7|10983.6|10982.8|392
1622136300000|2021-05-27 17:25:00|10984.2|10983.2|10986.3|10985.3|10987.6|10986.7|10984.1|10983.2|266
1622136600000|2021-05-27 17:30:00|10986.4|10985.4|10986.3|10985.3|10987.2|10986.4|10984.5|10983.6|349
1622136900000|2021-05-27 17:35:00|10986.1|10985.4|10984.9|10983.9|10987.1|10986.3|10984.5|10983.5|357
1622137200000|2021-05-27 17:40:00|10984.7|10984|10983.8|10982.8|10984.7|10984|10983.2|10982.4|261
1622137500000|2021-05-27 17:45:00|10983.5|10982.7|10986.3|10985.3|10986.3|10985.5|10983.3|10982.5|333
1622137800000|2021-05-27 17:50:00|10986.2|10985.5|10983.8|10982.8|10986.5|10985.6|10983.5|10982.7|205
1622138100000|2021-05-27 17:55:00|10983.9|10982.9|10985.1|10984.1|10986.4|10985.5|10983.8|10982.8|253
1622138400000|2021-05-27 18:00:00|10985.3|10984.3|10986.1|10985.4|10986.3|10985.6|10984.9|10984|206
1622138700000|2021-05-27 18:05:00|10985.9|10985.2|10983.1|10982.1|10986.3|10985.4|10982.8|10981.9|226
1622139000000|2021-05-27 18:10:00|10983.2|10982.2|10978|10977|10983.8|10983.1|10977.7|10976.7|340
1622139300000|2021-05-27 18:15:00|10978.1|10977.1|10979.8|10978.8|10980.3|10979.3|10978.1|10977.1|299
1622139600000|2021-05-27 18:20:00|10979.7|10978.7|10979.7|10978.7|10980.4|10979.4|10978.4|10977.5|316
1622139900000|2021-05-27 18:25:00|10979.6|10978.9|10979.3|10978.3|10980.1|10979.3|10976.5|10975.7|351
1622140200000|2021-05-27 18:30:00|10979.4|10978.4|10978.8|10977.8|10979.5|10978.7|10978.1|10977.4|168
1622140500000|2021-05-27 18:35:00|10978.7|10977.7|10978.7|10978|10979.6|10978.9|10978.3|10977.5|181
1622140800000|2021-05-27 18:40:00|10978.6|10977.9|10977.4|10976.7|10979.7|10978.8|10977.3|10976.5|170
1622141100000|2021-05-27 18:45:00|10977.3|10976.6|10976.2|10975.5|10977.7|10976.8|10976.2|10975.5|148
1622141400000|2021-05-27 18:50:00|10976.4|10975.4|10978.6|10977.6|10978.8|10977.9|10976.2|10975.3|205
1622141700000|2021-05-27 18:55:00|10978.7|10977.7|10979.3|10978.6|10979.7|10978.8|10977.7|10976.9|328
1622142000000|2021-05-27 19:00:00|10979.2|10978.5|10977.5|10976.5|10979.3|10978.5|10976.8|10976.1|314
1622142300000|2021-05-27 19:05:00|10977.4|10976.4|10977.1|10976.1|10977.9|10977|10976.6|10975.8|239
1622142600000|2021-05-27 19:10:00|10977.4|10976.4|10978.2|10977.2|10978.3|10977.4|10976.7|10975.9|226
1622142900000|2021-05-27 19:15:00|10978.1|10977.1|10979.4|10978.4|10980.2|10979.2|10978.1|10977.1|184
1622143200000|2021-05-27 19:20:00|10979.3|10978.3|10978.6|10977.6|10979.7|10978.7|10978.4|10977.5|190
1622143500000|2021-05-27 19:25:00|10978.7|10977.7|10978.6|10977.9|10979.3|10978.3|10978.4|10977.5|123
1622143800000|2021-05-27 19:30:00|10978.5|10977.8|10978.9|10977.9|10979|10978.1|10978.5|10977.6|272
1622144100000|2021-05-27 19:35:00|10978.8|10977.8|10978.7|10978|10979.6|10978.6|10978.6|10977.7|76
1622144400000|2021-05-27 19:40:00|10978.9|10977.9|10979.4|10978.4|10979.6|10978.8|10978.7|10977.7|143
1622144700000|2021-05-27 19:45:00|10979.3|10978.6|10978.5|10977.8|10979.4|10978.6|10978.4|10977.6|109
1622145000000|2021-05-27 19:50:00|10978.7|10977.7|10978.5|10977.5|10979.2|10978.4|10977.7|10976.7|179
1622145300000|2021-05-27 19:55:00|10978.4|10977.4|10978.5|10977.8|10980.3|10979.4|10978.3|10977.4|306
1622145600000|2021-05-27 20:00:00|10978.6|10977.9|10980.8|10979.8|10980.9|10979.9|10978.6|10977.9|193
1622145900000|2021-05-27 20:05:00|10980.6|10979.6|10981|10980|10981.8|10980.9|10980.6|10979.6|135
1622146200000|2021-05-27 20:10:00|10981.1|10980.1|10981.9|10980.9|10982.9|10981.9|10981|10980|179
1622146500000|2021-05-27 20:15:00|10982|10981|10983.2|10982.2|10984.7|10983.7|10981.8|10980.8|236
1622146800000|2021-05-27 20:20:00|10982.9|10981.9|10983|10982|10983.5|10982.5|10981.3|10980.3|267
1622147100000|2021-05-27 20:25:00|10983.1|10982.1|10983.4|10982.4|10984.1|10983.1|10982.1|10981.1|187
1622147400000|2021-05-27 20:30:00|10983.5|10982.5|10982.1|10981.1|10984.2|10983.2|10982|10981|198
1622147700000|2021-05-27 20:35:00|10982.2|10981.2|10983.4|10982.4|10983.6|10982.6|10981.9|10981.1|123
1622148000000|2021-05-27 20:40:00|10983.3|10982.3|10983.5|10982.5|10983.9|10982.9|10983.3|10982.3|72
1622148300000|2021-05-27 20:45:00|10983.4|10982.4|10983.6|10982.6|10983.8|10982.8|10983.3|10982.3|99
1622148600000|2021-05-27 20:50:00|10983.5|10982.5|10984.2|10983.2|10984.3|10983.3|10983.3|10982.3|156
1622148900000|2021-05-27 20:55:00|10984.1|10983.1|10986.1|10980.5|10986.3|10984.2|10983.6|10980.2|214
1622149200000|2021-05-27 21:00:00|10986.4|10980.4|10985.4|10979.4|10986.7|10983|10984.5|10978.5|31
1622149500000|2021-05-27 21:05:00|10987.1|10981.1|10982.8|10976.8|10987.1|10981.1|10981.6|10975.6|100
1622149800000|2021-05-27 21:10:00|10983.8|10977.8|10984.6|10978.6|10985.2|10979.3|10981.6|10975.6|167
1622150100000|2021-05-27 21:15:00|10984.8|10978.8|10984.2|10978.5|10985.5|10980.4|10984|10978.3|164
1622150400000|2021-05-27 21:20:00|10984.4|10978.6|10984.1|10978.1|10986.2|10982.1|10983.1|10977.2|239
1622150700000|2021-05-27 21:25:00|10983.8|10977.8|10982.7|10976.7|10985.3|10979.3|10982.1|10976.1|135
1622151000000|2021-05-27 21:30:00|10982.8|10976.8|10985.3|10981.1|10985.9|10982.7|10982.5|10976.6|183
1622151300000|2021-05-27 21:35:00|10985.5|10981.5|10985.2|10981.3|10985.9|10982.5|10983.2|10980.9|103
1622151600000|2021-05-27 21:40:00|10985.6|10981.6|10984.5|10979.8|10986.1|10982.3|10982.4|10977.8|198
1622151900000|2021-05-27 21:45:00|10984.8|10979.1|10985.2|10982.2|10986.2|10983.2|10983.7|10978.7|256
1622152200000|2021-05-27 21:50:00|10985.4|10981.8|10986|10981|10986.3|10982.6|10983.6|10977.8|380
1622152500000|2021-05-27 21:55:00|10986.2|10981.2|10986.6|10982.3|10986.6|10982.7|10985|10979|919
1622152800000|2021-05-27 22:00:00|10986.2|10982.1|10984.6|10983.6|10986.8|10984.3|10984.2|10982.1|475
1622153100000|2021-05-27 22:05:00|10984.5|10983.5|10983.9|10982.9|10984.7|10983.7|10983.8|10982.8|84
1622153400000|2021-05-27 22:10:00|10983.8|10982.8|10982.7|10981.7|10984|10983|10982.5|10981.5|98
1622153700000|2021-05-27 22:15:00|10982.6|10981.6|10982.1|10981.1|10982.8|10981.8|10982|10981|74
1622154000000|2021-05-27 22:20:00|10982|10981|10982.1|10981.1|10982.2|10981.2|10981.1|10980.1|109
1622154300000|2021-05-27 22:25:00|10982.3|10981.3|10982.7|10981.7|10983|10982|10982.3|10981.3|71
1622154600000|2021-05-27 22:30:00|10982.6|10981.6|10982.9|10981.9|10983.1|10982.1|10982.4|10981.4|119
1622154900000|2021-05-27 22:35:00|10983.2|10982.2|10982.7|10981.7|10983.3|10982.3|10982.6|10981.6|59
1622155200000|2021-05-27 22:40:00|10982.6|10981.6|10984.3|10983.3|10985.1|10984.1|10982.6|10981.6|103
1622155500000|2021-05-27 22:45:00|10984.2|10983.2|10985.8|10984.8|10986.4|10985.4|10983.8|10982.8|206
1622155800000|2021-05-27 22:50:00|10985.7|10984.7|10986.5|10985.5|10986.5|10985.5|10984.3|10983.3|115
1622156100000|2021-05-27 22:55:00|10986.4|10985.4|10986.3|10985.3|10987|10986|10986.2|10985.2|38
1622156400000|2021-05-27 23:00:00|10986.2|10985.2|10985.7|10984.7|10986.2|10985.2|10985.5|10984.5|139
1622156700000|2021-05-27 23:05:00|10985.8|10984.8|10986.3|10985.3|10986.7|10985.7|10985.6|10984.6|115
1622157000000|2021-05-27 23:10:00|10986.2|10985.5|10985.4|10984.4|10986.5|10985.6|10985|10984.2|97
1622157300000|2021-05-27 23:15:00|10985.1|10984.2|10986.2|10985.2|10986.3|10985.4|10984.8|10983.9|129
1622157600000|2021-05-27 23:20:00|10986|10985.3|10986|10985.3|10986.6|10985.7|10984.8|10983.9|217
1622157900000|2021-05-27 23:25:00|10986.1|10985.4|10984|10983|10986.5|10985.5|10983.9|10982.9|223
1622158200000|2021-05-27 23:30:00|10983.9|10982.9|10985.7|10984.7|10986.1|10985.2|10983.8|10982.8|320
1622158500000|2021-05-27 23:35:00|10985.6|10984.6|10985.6|10984.6|10986.1|10985.1|10984.8|10983.9|263
1622158800000|2021-05-27 23:40:00|10985.5|10984.5|10985.2|10984.2|10985.8|10984.8|10984.6|10983.6|190
1622159100000|2021-05-27 23:45:00|10985.3|10984.3|10984.5|10983.5|10985.5|10984.5|10983.8|10982.8|337
1622159400000|2021-05-27 23:50:00|10984.4|10983.4|10982|10981|10984.9|10984|10981.9|10980.9|206
1622159700000|2021-05-27 23:55:00|10981.9|10980.9|10981.4|10980.7|10982.2|10981.3|10981.3|10980.4|132
1622160000000|2021-05-28 00:00:00|10981.5|10980.5|10987.5|10986.8|10990.2|10989.4|10981.2|10980.3|715
1622160300000|2021-05-28 00:05:00|10987.6|10986.9|10990.1|10989.1|10990.3|10989.5|10986.9|10986.1|331
1622160600000|2021-05-28 00:10:00|10990|10989|10991.3|10990.3|10991.8|10991|10988.1|10987.2|359
1622160900000|2021-05-28 00:15:00|10991.4|10990.4|10990.2|10989.2|10991.9|10991|10989.1|10988.1|380
1622161200000|2021-05-28 00:20:00|10990.3|10989.3|10990.5|10989.5|10991.1|10990.2|10988.9|10988|372
1622161500000|2021-05-28 00:25:00|10990.3|10989.6|10991.3|10990.3|10993.7|10992.7|10990.2|10989.3|421
1622161800000|2021-05-28 00:30:00|10991.2|10990.2|10994.4|10993.7|10995|10994.1|10991.1|10990.2|426
1622162100000|2021-05-28 00:35:00|10994.5|10993.8|10991.8|10990.8|10994.9|10994.1|10991.2|10990.2|291
1622162400000|2021-05-28 00:40:00|10991.9|10990.9|10990.7|10990|10992.6|10991.9|10989|10988.2|262
1622162700000|2021-05-28 00:45:00|10990.8|10990.1|10991.6|10990.6|10992|10991.2|10989.6|10988.8|308
1622163000000|2021-05-28 00:50:00|10991.7|10990.7|10993.9|10992.9|10996.1|10995.1|10991.7|10990.7|653
1622163300000|2021-05-28 00:55:00|10994.1|10993.1|10993.1|10992.1|10996.3|10995.5|10992.3|10991.5|603
1622163600000|2021-05-28 01:00:00|10992.9|10991.9|10993.1|10992.1|10995|10994.1|10992.1|10991.2|571
1622163900000|2021-05-28 01:05:00|10993|10992|10994.1|10993.4|10995.5|10994.7|10992.6|10991.8|350
1622164200000|2021-05-28 01:10:00|10993.7|10993|10993.1|10992.1|10994.6|10993.7|10992.1|10991.3|247
1622164500000|2021-05-28 01:15:00|10993|10992|10989.5|10988.5|10993|10992|10989.5|10988.5|305
1622164800000|2021-05-28 01:20:00|10989.7|10989|10992.2|10991.2|10992.7|10992|10989.4|10988.4|417
1622165100000|2021-05-28 01:25:00|10992.1|10991.1|10993.7|10992.7|10994|10993.2|10991.8|10990.9|257
1622165400000|2021-05-28 01:30:00|10993.8|10992.8|10993.1|10992.4|10995|10994.1|10992.2|10991.4|343
1622165700000|2021-05-28 01:35:00|10993.3|10992.6|10991.6|10990.9|10993.3|10992.6|10991|10990.1|270
1622166000000|2021-05-28 01:40:00|10991.5|10990.8|10990.9|10989.9|10991.9|10991|10990.2|10989.3|296
1622166300000|2021-05-28 01:45:00|10990.8|10989.8|10990.7|10989.7|10992|10991.1|10990|10989.1|259
1622166600000|2021-05-28 01:50:00|10990.8|10989.8|10989.5|10988.5|10991|10990.1|10989.2|10988.3|234
1622166900000|2021-05-28 01:55:00|10989.3|10988.6|10990.2|10989.2|10991.9|10991|10989|10988.1|484
1622167200000|2021-05-28 02:00:00|10990.7|10990|10992.9|10992.2|10993.1|10992.2|10990.7|10990|320
1622167500000|2021-05-28 02:05:00|10992.8|10992.1|10989.3|10988.3|10993.1|10992.1|10989.1|10988.2|382
1622167800000|2021-05-28 02:10:00|10989.2|10988.5|10989.6|10988.9|10990.3|10989.4|10989.2|10988.4|194
1622168100000|2021-05-28 02:15:00|10989.8|10989.1|10990.5|10989.8|10991.5|10990.8|10989.8|10989.1|269
1622168400000|2021-05-28 02:20:00|10990.4|10989.7|10989.1|10988.4|10990.6|10989.8|10988.8|10987.9|244
1622168700000|2021-05-28 02:25:00|10989.2|10988.5|10987.6|10986.6|10989.6|10988.7|10987.1|10986.3|247
1622169000000|2021-05-28 02:30:00|10987.4|10986.7|10987.4|10986.7|10989.5|10988.6|10987.1|10986.4|344
1622169300000|2021-05-28 02:35:00|10987.3|10986.6|10987|10986.3|10988.2|10987.4|10986.6|10985.7|255
1622169600000|2021-05-28 02:40:00|10986.9|10986.2|10986.5|10985.5|10987.2|10986.3|10986.1|10985.3|224
1622169900000|2021-05-28 02:45:00|10986.4|10985.7|10986.7|10986|10986.8|10986.1|10986.1|10985.4|133
1622170200000|2021-05-28 02:50:00|10986.9|10986.2|10988|10987.3|10989.1|10988.3|10986.7|10986|252
1622170500000|2021-05-28 02:55:00|10988.1|10987.4|10987|10986.3|10988.6|10987.7|10986.3|10985.4|385
1622170800000|2021-05-28 03:00:00|10986.9|10986.2|10988.8|10988.1|10989.1|10988.4|10986.9|10986.2|293
1622171100000|2021-05-28 03:05:00|10988.9|10988.2|10989.7|10988.7|10989.8|10989.1|10988.5|10987.7|134
1622171400000|2021-05-28 03:10:00|10989.4|10988.8|10988.1|10987.4|10989.7|10989|10988.1|10987.4|142
1622171700000|2021-05-28 03:15:00|10988.2|10987.5|10988.6|10987.9|10988.9|10988.2|10988|10987.2|173
1622172000000|2021-05-28 03:20:00|10988.7|10988|10990.5|10989.8|10991.6|10990.9|10988.6|10987.9|235
1622172300000|2021-05-28 03:25:00|10990.6|10989.9|10991.5|10990.5|10992.6|10991.8|10990.5|10989.8|299
1622172600000|2021-05-28 03:30:00|10991.4|10990.4|10994|10993|10994.4|10993.6|10991.1|10990.3|367
1622172900000|2021-05-28 03:35:00|10994.1|10993.4|10992.6|10991.6|10994.5|10993.7|10992.6|10991.6|257
1622173200000|2021-05-28 03:40:00|10992.5|10991.5|10993|10992|10994.4|10993.6|10991.9|10991.2|257
1622173500000|2021-05-28 03:45:00|10992.8|10992.1|10991|10990.3|10993.8|10992.9|10990.9|10990|294
1622173800000|2021-05-28 03:50:00|10991.2|10990.2|10990.4|10989.7|10991.3|10990.4|10989.9|10989.1|196
1622174100000|2021-05-28 03:55:00|10990.5|10989.8|10991.1|10990.4|10992.1|10991.3|10990.1|10989.4|218
1622174400000|2021-05-28 04:00:00|10991|10990.3|10990.2|10989.2|10992.7|10991.9|10989.9|10989|220
1622174700000|2021-05-28 04:05:00|10990.1|10989.1|10983.5|10982.5|10990.2|10989.3|10983.2|10982.5|402
1622175000000|2021-05-28 04:10:00|10983.6|10982.6|10985.3|10984.6|10985.3|10984.6|10982.1|10981.3|347
1622175300000|2021-05-28 04:15:00|10985.2|10984.5|10985.3|10984.3|10985.7|10985|10984.4|10983.6|176
1622175600000|2021-05-28 04:20:00|10985.2|10984.5|10985.2|10984.5|10987|10986.3|10984.6|10983.8|220
1622175900000|2021-05-28 04:25:00|10985.1|10984.4|10984.6|10983.9|10985.4|10984.7|10983.6|10982.8|183
1622176200000|2021-05-28 04:30:00|10984.7|10984|10983.2|10982.5|10985.5|10984.8|10983.2|10982.3|209
1622176500000|2021-05-28 04:35:00|10983.1|10982.4|10983.6|10982.6|10983.9|10983.1|10982.1|10981.3|201
1622176800000|2021-05-28 04:40:00|10983.5|10982.5|10986.2|10985.2|10986.5|10985.6|10983.4|10982.5|265
1622177100000|2021-05-28 04:45:00|10986.1|10985.4|10985.5|10984.8|10986.5|10985.5|10985.4|10984.6|147
1622177400000|2021-05-28 04:50:00|10985.4|10984.7|10984.4|10983.4|10985.8|10985|10984.2|10983.4|201
1622177700000|2021-05-28 04:55:00|10984.5|10983.5|10985.8|10984.8|10986|10985|10984|10983.2|197
1622178000000|2021-05-28 05:00:00|10985.7|10984.7|10986.4|10985.7|10987.5|10986.5|10985.5|10984.6|279
1622178300000|2021-05-28 05:05:00|10986.7|10986|10985.9|10984.9|10988.1|10987.4|10985.9|10984.9|139
1622178600000|2021-05-28 05:10:00|10985.8|10985.1|10985.8|10984.8|10986.6|10985.9|10985.7|10984.8|125
1622178900000|2021-05-28 05:15:00|10985.7|10984.7|10986.6|10985.6|10986.8|10986.1|10985|10984.1|168
1622179200000|2021-05-28 05:20:00|10986.5|10985.8|10989.3|10988.6|10989.5|10988.8|10986.3|10985.4|301
1622179500000|2021-05-28 05:25:00|10989|10988.3|10989.4|10988.7|10990.8|10990|10989|10988.3|200
1622179800000|2021-05-28 05:30:00|10989.5|10988.8|10989.9|10989.2|10990|10989.3|10988.9|10988.2|168
1622180100000|2021-05-28 05:35:00|10990|10989.3|10990.1|10989.4|10991.5|10990.8|10989.5|10988.8|132
1622180400000|2021-05-28 05:40:00|10990.2|10989.5|10991.8|10991.1|10992.3|10991.4|10989.2|10988.5|211
1622180700000|2021-05-28 05:45:00|10991.4|10990.7|10992.4|10991.7|10992.7|10991.9|10991.3|10990.4|263
1622181000000|2021-05-28 05:50:00|10992.5|10991.5|10992.4|10991.7|10993.4|10992.7|10991.7|10990.9|301
1622181300000|2021-05-28 05:55:00|10992.3|10991.6|10990.8|10990.1|10992.7|10991.8|10990.1|10989.2|303
1622181600000|2021-05-28 06:00:00|10991.1|10990|10987.5|10986.8|10991.7|10990.9|10986|10985.2|484
1622181900000|2021-05-28 06:05:00|10987.4|10986.7|10990.2|10989.5|10990.2|10989.5|10986.2|10985.4|338
1622182200000|2021-05-28 06:10:00|10990.1|10989.4|10986.3|10985.6|10990.7|10989.7|10986.3|10985.6|352
1622182500000|2021-05-28 06:15:00|10986.2|10985.5|10988.8|10988.1|10989.2|10988.4|10986|10985.3|455
1622182800000|2021-05-28 06:20:00|10988.7|10988|10989|10988.3|10990.2|10989.3|10987.6|10986.7|369
1622183100000|2021-05-28 06:25:00|10988.9|10988.2|10987.4|10986.4|10990.5|10989.7|10987|10986.1|399
1622183400000|2021-05-28 06:30:00|10987.3|10986.3|10986.7|10985.7|10988.6|10987.7|10986.4|10985.5|358
1622183700000|2021-05-28 06:35:00|10986.8|10985.8|10987.6|10986.6|10988.2|10987.3|10986.1|10985.3|327
1622184000000|2021-05-28 06:40:00|10987.7|10986.7|10987.3|10986.6|10988.9|10987.9|10985.7|10984.9|327
1622184300000|2021-05-28 06:45:00|10987.5|10986.5|10990.7|10989.7|10991.5|10990.8|10986.9|10986.1|398
1622184600000|2021-05-28 06:50:00|10990.8|10989.8|10992.9|10991.9|10993.1|10992.1|10989.5|10988.7|417
1622184900000|2021-05-28 06:55:00|10993|10992|10989.7|10988.7|10994.8|10993.9|10989.7|10988.7|449
1622185200000|2021-05-28 07:00:00|10989.5|10988.8|10993.4|10992.4|10994.5|10993.5|10988.5|10987.7|478
1622185500000|2021-05-28 07:05:00|10993.5|10992.5|10994.1|10993.4|10994.5|10993.8|10991.9|10990.9|441
1622185800000|2021-05-28 07:10:00|10994.2|10993.5|10990.3|10989.3|10995.7|10994.7|10989.3|10988.4|529
1622186100000|2021-05-28 07:15:00|10989.8|10988.8|10994|10993|10996|10995.2|10989.5|10988.6|538
1622186400000|2021-05-28 07:20:00|10994.1|10993.1|10992.4|10991.4|10995.3|10994.3|10992.3|10991.3|441
1622186700000|2021-05-28 07:25:00|10992.2|10991.2|10990.2|10989.2|10992.3|10991.3|10989.7|10988.8|419
1622187000000|2021-05-28 07:30:00|10990.3|10989.3|10989.2|10988.2|10991.2|10990.2|10987.8|10986.8|472
1622187300000|2021-05-28 07:35:00|10989.3|10988.3|10988|10987|10990.3|10989.3|10987.6|10986.8|382
1622187600000|2021-05-28 07:40:00|10988.1|10987.1|10989.9|10988.9|10991|10990.2|10987.9|10986.9|309
1622187900000|2021-05-28 07:45:00|10989.8|10988.8|10989.8|10988.8|10991.7|10990.8|10989.6|10988.6|349
1622188200000|2021-05-28 07:50:00|10989.6|10988.9|10989.1|10988.1|10991.4|10990.6|10989|10988|297
1622188500000|2021-05-28 07:55:00|10989|10988|10989.6|10988.9|10990.4|10989.5|10987|10986|447
1622188800000|2021-05-28 08:00:00|10989.7|10989|10986.7|10986|10990.3|10989.4|10986.5|10985.8|445
1622189100000|2021-05-28 08:05:00|10987|10986.3|10984.6|10983.6|10987.9|10987.1|10984.4|10983.5|384
1622189400000|2021-05-28 08:10:00|10984.5|10983.5|10984.3|10983.6|10985.2|10984.3|10982.9|10981.9|353
1622189700000|2021-05-28 08:15:00|10984.5|10983.5|10983.6|10982.6|10985.5|10984.6|10983.4|10982.5|317
1622190000000|2021-05-28 08:20:00|10983.9|10982.9|10984.9|10983.9|10986.8|10986|10983.6|10982.6|372
1622190300000|2021-05-28 08:25:00|10985|10984|10985|10984|10986|10985|10984.6|10983.6|313
1622190600000|2021-05-28 08:30:00|10984.9|10983.9|10982.6|10981.6|10986.2|10985.4|10982.3|10981.5|299
1622190900000|2021-05-28 08:35:00|10982.4|10981.7|10983.3|10982.3|10983.9|10983.1|10981.1|10980.1|438
1622191200000|2021-05-28 08:40:00|10983.2|10982.2|10981.7|10981|10983.4|10982.5|10981.1|10980.2|279
1622191500000|2021-05-28 08:45:00|10981.9|10980.9|10982.4|10981.4|10982.8|10981.9|10980|10979.3|416
1622191800000|2021-05-28 08:50:00|10982.5|10981.5|10982.1|10981.4|10982.9|10981.9|10981.4|10980.6|259
1622192100000|2021-05-28 08:55:00|10982.2|10981.5|10985.2|10984.2|10985.5|10984.5|10981.8|10980.8|323
1622192400000|2021-05-28 09:00:00|10985.3|10984.3|10984.6|10983.6|10987.6|10986.7|10984.3|10983.5|365
1622192700000|2021-05-28 09:05:00|10984.5|10983.5|10984.6|10983.9|10986.1|10985.3|10983.5|10982.6|316
1622193000000|2021-05-28 09:10:00|10984.7|10983.7|10983.5|10982.5|10985.1|10984.3|10983.1|10982.3|281
1622193300000|2021-05-28 09:15:00|10983.4|10982.4|10985|10984.3|10985.5|10984.6|10982.3|10981.4|301
1622193600000|2021-05-28 09:20:00|10985.1|10984.4|10984.2|10983.5|10986|10985.2|10983.8|10982.9|423
1622193900000|2021-05-28 09:25:00|10984.3|10983.6|10987|10986|10987.7|10986.7|10983.9|10982.9|376
1622194200000|2021-05-28 09:30:00|10986.7|10985.9|10988|10987|10988.5|10987.6|10986.6|10985.6|338
1622194500000|2021-05-28 09:35:00|10987.9|10986.9|10988.2|10987.2|10989.8|10988.8|10986.8|10985.8|368
1622194800000|2021-05-28 09:40:00|10988.1|10987.1|10988.4|10987.4|10989.8|10988.9|10987|10986.1|422
1622195100000|2021-05-28 09:45:00|10988.5|10987.5|10989|10988|10989.3|10988.5|10988.3|10987.4|261
1622195400000|2021-05-28 09:50:00|10988.8|10988.1|10987|10986.3|10991|10990|10987|10986.1|275
1622195700000|2021-05-28 09:55:00|10987.1|10986.1|10989.8|10988.8|10990.4|10989.5|10986.8|10986|244
1622196000000|2021-05-28 10:00:00|10989.7|10989|10988.9|10987.9|10990.3|10989.4|10988.7|10987.8|171
1622196300000|2021-05-28 10:05:00|10988.8|10987.8|10986.8|10985.8|10989.1|10988.2|10986.4|10985.6|261
1622196600000|2021-05-28 10:10:00|10986.9|10985.9|10988.1|10987.1|10988.1|10987.3|10985.9|10985|195
1622196900000|2021-05-28 10:15:00|10987.9|10987.2|10986.3|10985.3|10987.9|10987.2|10986|10985|196
1622197200000|2021-05-28 10:20:00|10986.1|10985.4|10985.9|10985.2|10987.2|10986.4|10985.7|10984.9|178
1622197500000|2021-05-28 10:25:00|10985.8|10985.1|10987.8|10986.8|10988.1|10987.2|10985.5|10984.8|204
1622197800000|2021-05-28 10:30:00|10987.9|10986.9|10989.7|10988.7|10990.2|10989.3|10986.6|10985.7|258
1622198100000|2021-05-28 10:35:00|10989.6|10988.6|10990.2|10989.2|10990.3|10989.4|10988.8|10988|212
1622198400000|2021-05-28 10:40:00|10990.1|10989.1|10990|10989|10990.8|10990|10989.1|10988.3|225
1622198700000|2021-05-28 10:45:00|10989.9|10988.9|10992.2|10991.5|10993.2|10992.3|10989.9|10988.9|278
1622199000000|2021-05-28 10:50:00|10992.1|10991.4|10992|10991.3|10993.1|10992.3|10991.2|10990.3|268
1622199300000|2021-05-28 10:55:00|10992.1|10991.4|10993|10992|10993.2|10992.2|10991.6|10990.6|310
1622199600000|2021-05-28 11:00:00|10992.9|10992.3|10993.4|10992.4|10994.2|10993.4|10992.1|10991.3|352
1622199900000|2021-05-28 11:05:00|10993.3|10992.3|10995|10994|10995.3|10994.6|10992.5|10991.6|296
1622200200000|2021-05-28 11:10:00|10995.1|10994.1|10995.1|10994.4|10995.8|10994.9|10993.5|10992.8|387
1622200500000|2021-05-28 11:15:00|10995.2|10994.2|10998.3|10997.6|10998.6|10997.7|10995.1|10994.2|396
1622200800000|2021-05-28 11:20:00|10998.2|10997.5|10998.8|10997.8|10999.9|10999.1|10997|10996.2|470
1622201100000|2021-05-28 11:25:00|10998.7|10997.7|10998|10997|10999.1|10998.2|10997.6|10996.6|379
1622201400000|2021-05-28 11:30:00|10997.7|10996.8|10999.2|10998.2|10999.5|10998.6|10996.9|10995.9|491
1622201700000|2021-05-28 11:35:00|10999.1|10998.4|10998.6|10997.6|10999.4|10998.5|10997.7|10996.8|404
1622202000000|2021-05-28 11:40:00|10998.7|10997.7|11000.2|10999.5|11000.2|10999.5|10998.6|10997.7|316
1622202300000|2021-05-28 11:45:00|11000.3|10999.3|10998.7|10998|11003|11002.2|10998.5|10997.5|555
1622202600000|2021-05-28 11:50:00|10998.8|10997.8|11005.2|11004.2|11005.5|11004.7|10998.7|10997.8|525
1622202900000|2021-05-28 11:55:00|11005.1|11004.1|11005|11004.3|11009.4|11008.4|11004.2|11003.4|586
1622203200000|2021-05-28 12:00:00|11005.1|11004.1|11003.9|11003.2|11006.2|11005.2|11002.5|11001.6|557
1622203500000|2021-05-28 12:05:00|11004|11003.3|11006.7|11005.7|11008.4|11007.4|11002.8|11001.9|499
1622203800000|2021-05-28 12:10:00|11006.8|11005.8|11007.1|11006.4|11008.5|11007.7|11006.5|11005.5|609
1622204100000|2021-05-28 12:15:00|11007|11006.3|11005.2|11004.2|11008.2|11007.2|11004.7|11003.8|624
1622204400000|2021-05-28 12:20:00|11005.1|11004.1|11005.8|11004.8|11006.4|11005.5|11004.3|11003.4|467
1622204700000|2021-05-28 12:25:00|11005.9|11004.9|11007.7|11006.7|11010.3|11009.3|11005.8|11004.8|489
1622205000000|2021-05-28 12:30:00|11007.9|11005.8|11003.8|11002.8|11011.1|11010.1|10997.2|10996.2|1130
1622205300000|2021-05-28 12:35:00|11003.4|11002.4|11008.6|11007.6|11009.4|11008.6|11003|11002|782
1622205600000|2021-05-28 12:40:00|11008.2|11007.2|11010.6|11009.6|11010.8|11009.9|11007.5|11006.5|585
1622205900000|2021-05-28 12:45:00|11010.5|11009.5|11014.2|11013.2|11015.6|11014.9|11009.5|11008.5|744
1622206200000|2021-05-28 12:50:00|11014.6|11013.9|11019.9|11018.9|11019.9|11019.1|11014.6|11013.9|615
1622206500000|2021-05-28 12:55:00|11020.3|11019.3|11020|11019.3|11020.4|11019.6|11017.8|11017.1|507
1622206800000|2021-05-28 13:00:00|11019.9|11019.2|11014.3|11013.3|11020.4|11019.7|11014|11013.1|844
1622207100000|2021-05-28 13:05:00|11014.2|11013.2|11015.1|11014.1|11016.5|11015.5|11013.4|11012.7|585
1622207400000|2021-05-28 13:10:00|11014.9|11014.2|11013.9|11012.9|11017|11016.1|11012.4|11011.6|516
1622207700000|2021-05-28 13:15:00|11013.8|11012.8|11017.2|11016.2|11017.6|11016.8|11013.8|11012.8|536
1622208000000|2021-05-28 13:20:00|11017.5|11016.5|11016.7|11015.7|11018.9|11017.9|11014.8|11013.9|478
1622208300000|2021-05-28 13:25:00|11016.4|11015.4|11014.5|11013.5|11018.4|11017.6|11014.3|11013.4|450
1622208600000|2021-05-28 13:30:00|11014.4|11013.4|11007|11006.3|11014.7|11013.9|11006.4|11005.6|598
1622208900000|2021-05-28 13:35:00|11007.3|11006.1|11003.1|11002.1|11007.4|11006.6|11002.1|11001.3|557
1622209200000|2021-05-28 13:40:00|11003.2|11002.2|11005.5|11004.5|11006.2|11005.2|11000.2|10999.4|521
1622209500000|2021-05-28 13:45:00|11005.7|11004.7|10999.9|10998.9|11005.7|11004.7|10999.8|10998.8|681
1622209800000|2021-05-28 13:50:00|11000.2|10999.2|11001.3|11000.3|11001.9|11000.9|10997.9|10997.1|601
1622210100000|2021-05-28 13:55:00|11001.2|11000.2|11002.2|11001.2|11002.4|11001.4|10997.7|10996.9|590
1622210400000|2021-05-28 14:00:00|11002.5|11001.5|10999.5|10998.5|11003.4|11002.7|10996.7|10995.8|788
1622210700000|2021-05-28 14:05:00|10999.6|10998.6|10996.3|10995.3|11000.5|10999.7|10995.4|10994.5|553
1622211000000|2021-05-28 14:10:00|10996.4|10995.4|10996.6|10995.6|10997.3|10996.3|10992.2|10991.2|685
1622211300000|2021-05-28 14:15:00|10996.7|10995.7|10999.9|10998.9|11000.3|10999.4|10996|10995.2|507
1622211600000|2021-05-28 14:20:00|10999.7|10999|10999|10998|11000.5|10999.6|10998|10997.1|416
1622211900000|2021-05-28 14:25:00|10999.1|10998.1|11001|11000.3|11001.4|11000.5|10998.4|10997.5|421
1622212200000|2021-05-28 14:30:00|11000.9|11000.2|10995.7|10994.7|11004.9|11004.1|10995.5|10994.5|557
1622212500000|2021-05-28 14:35:00|10995.8|10994.8|10996.5|10995.5|10998.4|10997.4|10992.5|10991.5|638
1622212800000|2021-05-28 14:40:00|10996.3|10995.6|10994.5|10993.5|10997.1|10996.4|10992.7|10991.9|491
1622213100000|2021-05-28 14:45:00|10994.4|10993.4|10997.3|10996.6|10997.8|10997|10993.3|10992.3|593
1622213400000|2021-05-28 14:50:00|10997.2|10996.5|10998.9|10998.2|11002|11001|10991.6|10990.6|961
1622213700000|2021-05-28 14:55:00|10998.8|10997.9|10998|10997.3|11000.1|10999.2|10992.1|10991.1|1070
1622214000000|2021-05-28 15:00:00|10997.9|10997.2|10994.2|10993.5|10998.1|10997.2|10993.6|10992.8|791
1622214300000|2021-05-28 15:05:00|10994.4|10993.7|10995.3|10994.6|10997.2|10996.5|10993.5|10992.7|561
1622214600000|2021-05-28 15:10:00|10995.5|10994.5|10997.1|10996.1|10998.7|10997.8|10994.7|10994|500
1622214900000|2021-05-28 15:15:00|10996.8|10996|10995.4|10994.7|10998|10997.3|10995.1|10994.3|403
1622215200000|2021-05-28 15:20:00|10995.3|10994.6|10994.2|10993.5|10996.3|10995.5|10994.1|10993.3|291
1622215500000|2021-05-28 15:25:00|10994.3|10993.6|10991.5|10990.5|10994.5|10993.6|10991.3|10990.4|383
1622215800000|2021-05-28 15:30:00|10991.4|10990.4|10985.7|10985|10991.6|10990.6|10985.4|10984.5|583
1622216100000|2021-05-28 15:35:00|10985.8|10985.1|10986.8|10986.1|10988.5|10987.7|10985.6|10984.8|405
1622216400000|2021-05-28 15:40:00|10986.9|10986.2|10987.9|10986.9|10988|10987.2|10985.9|10985|247
1622216700000|2021-05-28 15:45:00|10987.8|10986.8|10981.8|10981.1|10988.4|10987.5|10981.7|10981|430
1622217000000|2021-05-28 15:50:00|10981.9|10980.9|10983|10982.3|10984.3|10983.4|10981.7|10980.9|345
1622217300000|2021-05-28 15:55:00|10983.1|10982.4|10985.2|10984.5|10985.4|10984.6|10982.1|10981.4|280
1622217600000|2021-05-28 16:00:00|10985|10984.3|10984|10983.3|10985|10984.3|10982.8|10981.9|364
1622217900000|2021-05-28 16:05:00|10983.9|10983.2|10982.4|10981.7|10984.4|10983.6|10982.3|10981.5|269
1622218200000|2021-05-28 16:10:00|10982.5|10981.8|10983.7|10983|10983.9|10983.2|10981.6|10980.9|215
1622218500000|2021-05-28 16:15:00|10983.6|10982.9|10979.2|10978.5|10983.7|10983|10976.8|10976|518
1622218800000|2021-05-28 16:20:00|10979.1|10978.4|10982.4|10981.4|10983.7|10983|10979.1|10978.4|336
1622219100000|2021-05-28 16:25:00|10982.5|10981.5|10981.7|10981|10983.1|10982.2|10981|10980|311
1622219400000|2021-05-28 16:30:00|10981.9|10980.9|10983.4|10982.7|10983.9|10983|10981.6|10980.8|294
1622219700000|2021-05-28 16:35:00|10983.3|10982.6|10984|10983.3|10984.3|10983.5|10982.8|10982|298
1622220000000|2021-05-28 16:40:00|10984.1|10983|10979.9|10979.2|10984.1|10983.1|10979.7|10978.8|361
1622220300000|2021-05-28 16:45:00|10979.8|10979.1|10981.9|10980.9|10983|10982.1|10979.8|10978.8|365
1622220600000|2021-05-28 16:50:00|10981.8|10980.8|10980.7|10979.7|10981.9|10981.1|10979.2|10978.3|378
1622220900000|2021-05-28 16:55:00|10980.6|10979.6|10978.2|10977.5|10981.3|10980.5|10978|10977.1|538
1622221200000|2021-05-28 17:00:00|10978.1|10977.4|10978.4|10977.4|10979.1|10978.3|10977|10976.1|512
1622221500000|2021-05-28 17:05:00|10978.3|10977.3|10977.6|10976.9|10979.1|10978.3|10976.8|10976|268
1622221800000|2021-05-28 17:10:00|10977.8|10976.8|10979.3|10978.6|10980.7|10979.7|10977.6|10976.8|368
1622222100000|2021-05-28 17:15:00|10979.4|10978.7|10977.5|10976.8|10979.6|10978.7|10976.7|10975.8|300
1622222400000|2021-05-28 17:20:00|10977.6|10976.6|10978.1|10977.4|10978.5|10977.6|10976.8|10976|283
1622222700000|2021-05-28 17:25:00|10978|10977.3|10977.5|10976.8|10979.2|10978.3|10977.3|10976.5|381
1622223000000|2021-05-28 17:30:00|10977.6|10976.6|10976.9|10976.2|10978.7|10977.7|10976.7|10975.8|357
1622223300000|2021-05-28 17:35:00|10977|10976.3|10977.5|10976.5|10977.5|10976.5|10974.9|10973.9|273
1622223600000|2021-05-28 17:40:00|10977.4|10976.4|10977.5|10976.8|10978|10977.1|10976.3|10975.5|323
1622223900000|2021-05-28 17:45:00|10977.6|10976.9|10977.8|10976.8|10979.3|10978.5|10977.3|10976.5|321
1622224200000|2021-05-28 17:50:00|10977.4|10976.7|10979.9|10978.9|10980.4|10979.5|10977.3|10976.5|332
1622224500000|2021-05-28 17:55:00|10979.8|10978.8|10979.6|10978.6|10980.5|10979.7|10978|10977.2|603
1622224800000|2021-05-28 18:00:00|10979.1|10978.4|10982|10981|10983.6|10982.6|10978|10977.2|509
1622225100000|2021-05-28 18:05:00|10981.9|10980.9|10982.3|10981.3|10982.8|10982|10981|10980.2|361
1622225400000|2021-05-28 18:10:00|10982.4|10981.4|10982.9|10982.2|10984|10983.3|10981.5|10980.7|270
1622225700000|2021-05-28 18:15:00|10983.1|10982.1|10981.8|10980.8|10983.1|10982.2|10981.5|10980.7|241
1622226000000|2021-05-28 18:20:00|10981.9|10980.9|10980.6|10979.6|10982.1|10981.1|10980.4|10979.6|267
1622226300000|2021-05-28 18:25:00|10980.5|10979.8|10981.2|10980.5|10981.4|10980.5|10980.2|10979.4|199
1622226600000|2021-05-28 18:30:00|10981.4|10980.4|10981.2|10980.2|10982.2|10981.2|10981|10980.1|290
1622226900000|2021-05-28 18:35:00|10981.1|10980.1|10980.8|10979.8|10981.7|10980.7|10980.8|10979.8|202
1622227200000|2021-05-28 18:40:00|10980.9|10979.9|10981|10980.3|10982.2|10981.3|10980.7|10979.7|214
1622227500000|2021-05-28 18:45:00|10981.2|10980.2|10981.5|10980.5|10982.2|10981.3|10979.7|10978.8|331
1622227800000|2021-05-28 18:50:00|10981.4|10980.7|10981.2|10980.5|10982.6|10981.6|10980.4|10979.5|315
1622228100000|2021-05-28 18:55:00|10981.1|10980.4|10981.2|10980.5|10982.3|10981.4|10980.6|10979.6|249
1622228400000|2021-05-28 19:00:00|10981|10980.3|10980.5|10979.5|10981.5|10980.5|10979.6|10978.8|221
1622228700000|2021-05-28 19:05:00|10980.6|10979.6|10979.2|10978.2|10981.3|10980.3|10979.1|10978.1|198
1622229000000|2021-05-28 19:10:00|10979.3|10978.3|10980.1|10979.1|10980.8|10979.8|10978.5|10977.6|289
1622229300000|2021-05-28 19:15:00|10980|10979|10980.5|10979.8|10980.6|10979.8|10978.8|10977.8|210
1622229600000|2021-05-28 19:20:00|10980.7|10979.7|10980|10979|10980.9|10980|10978.9|10978.1|167
1622229900000|2021-05-28 19:25:00|10979.9|10978.9|10981.2|10980.2|10981.4|10980.5|10979.9|10978.9|229
1622230200000|2021-05-28 19:30:00|10981.1|10980.1|10981.4|10980.4|10981.5|10980.6|10980.1|10979.4|168
1622230500000|2021-05-28 19:35:00|10981.3|10980.6|10981|10980.3|10981.9|10980.9|10981|10980.1|151
1622230800000|2021-05-28 19:40:00|10981.2|10980.2|10981.9|10980.9|10982.1|10981.1|10980.5|10979.5|86
1622231100000|2021-05-28 19:45:00|10981.8|10981.2|10981.4|10980.4|10982.2|10981.3|10981|10980.2|157
1622231400000|2021-05-28 19:50:00|10981.3|10980.3|10981.8|10981.1|10982.3|10981.3|10981.3|10980.3|110
1622231700000|2021-05-28 19:55:00|10982.1|10981|10985.2|10984.2|10985.4|10984.4|10981.9|10980.9|358
1622232000000|2021-05-28 20:00:00|10985|10984|10984.3|10983.3|10985.2|10984.2|10983.6|10982.6|333
1622232300000|2021-05-28 20:05:00|10984.2|10983.2|10984.6|10983.6|10985.4|10984.6|10984.1|10983.1|152
1622232600000|2021-05-28 20:10:00|10984.7|10983.7|10986.1|10985.1|10986.5|10985.5|10984.6|10983.6|185
1622232900000|2021-05-28 20:15:00|10986.2|10985.2|10985.8|10984.8|10986.2|10985.2|10984.8|10983.8|156
1622233200000|2021-05-28 20:20:00|10985.4|10984.4|10984.5|10983.5|10985.7|10984.7|10984.4|10983.4|96
1622233500000|2021-05-28 20:25:00|10984.6|10983.6|10985.2|10984.2|10985.5|10984.5|10984.3|10983.4|130
1622233800000|2021-05-28 20:30:00|10985.3|10984.3|10985.2|10984.2|10985.7|10984.7|10984.7|10983.7|149
1622234100000|2021-05-28 20:35:00|10985.1|10984.1|10985.4|10984.4|10985.6|10984.6|10984.8|10983.8|187
1622234400000|2021-05-28 20:40:00|10985.5|10984.5|10985|10984|10985.8|10984.8|10984.8|10983.8|88
1622234700000|2021-05-28 20:45:00|10984.9|10983.9|10986.1|10985.1|10986.4|10985.3|10984.9|10983.9|217
1622235000000|2021-05-28 20:50:00|10985.9|10984.9|10988|10987|10989.1|10987.6|10985.7|10984.7|312
1622235300000|2021-05-28 20:55:00|10988.4|10986.7|10989.1|10983.1|10990|10986.9|10985.4|10979.4|354
1622404800000|2021-05-30 20:00:00|10986.5|10974.5|10986.4|10974.4|10989.1|10977.1|10985.9|10974.4|13
1622405100000|2021-05-30 20:05:00|10986.8|10974.8|10986.4|10974.4|10986.8|10974.8|10986.4|10974.4|19
1622405400000|2021-05-30 20:10:00|10986.8|10974.8|10986.4|10974.4|10986.8|10974.8|10986.4|10974.4|16
1622405700000|2021-05-30 20:15:00|10986.8|10974.8|10986|10974|10989.1|10977.1|10985.9|10974|18
1622406000000|2021-05-30 20:20:00|10985.9|10975.7|10986.4|10974.4|10986.8|10975.7|10985.9|10974.4|6
1622406300000|2021-05-30 20:25:00|10986.8|10974.8|10986.4|10974.4|10986.8|10975.7|10985.9|10974|12
1622406600000|2021-05-30 20:30:00|10986.5|10974.5|10985.9|10975.7|10986.8|10975.7|10985.9|10974|10
1622406900000|2021-05-30 20:35:00|10986.5|10974.5|10986.4|10974.4|10986.8|10974.8|10986.4|10974.4|13
1622407200000|2021-05-30 20:40:00|10986.5|10974.5|10986.4|10974.4|10986.8|10974.8|10986.4|10974.4|8
1622407500000|2021-05-30 20:45:00|10986.5|10974.5|10986.4|10974.4|10986.5|10974.5|10986.4|10974.4|2
1622407800000|2021-05-30 20:50:00|10986.9|10974.9|10985.7|10973.7|10987.9|10975.9|10985.5|10973.5|25
1622408100000|2021-05-30 20:55:00|10985.5|10973.5|10989.6|10978|10989.9|10979.3|10985.5|10973.5|30
1622408400000|2021-05-30 21:00:00|10989.7|10978.2|10989|10979.3|10989.9|10979.3|10984.5|10975.1|44
1622408700000|2021-05-30 21:05:00|10987.6|10975.6|10989.9|10977.9|10992.2|10980.2|10985.9|10973.9|82
1622409000000|2021-05-30 21:10:00|10988.6|10976.6|10987.9|10976.9|10991.4|10980.3|10985.5|10974|67
1622409300000|2021-05-30 21:15:00|10990.7|10979.7|10989.6|10978.6|10990.7|10979.7|10985.6|10974.6|88
1622409600000|2021-05-30 21:20:00|10988.3|10977.3|10986.1|10975.1|10990.5|10979.5|10985.9|10974.9|66
1622409900000|2021-05-30 21:25:00|10987.8|10976.8|10986.9|10977.7|10992.7|10981.7|10985.5|10974.5|84
1622410200000|2021-05-30 21:30:00|10987|10977.6|10987.5|10978.2|10990|10979.3|10984.8|10974.5|62
1622410500000|2021-05-30 21:35:00|10987.2|10977.2|10985.9|10981.1|10989.4|10982.3|10983.3|10973.5|110
1622410800000|2021-05-30 21:40:00|10986.4|10979.8|10985.1|10981.1|10987.1|10981.1|10984.5|10977.3|78
1622411100000|2021-05-30 21:45:00|10985.2|10978.3|10984.3|10978.3|10987.3|10980.9|10984.2|10978|66
1622411400000|2021-05-30 21:50:00|10984.2|10978.2|10985.1|10979.3|10986|10980.7|10983.8|10977.8|92
1622411700000|2021-05-30 21:55:00|10984.5|10980|10987|10981|10987.5|10981.5|10984.1|10978.9|104
1622412000000|2021-05-30 22:00:00|10987.8|10981.8|10985|10982.9|10988.5|10986|10984.4|10980.9|653
1622412300000|2021-05-30 22:05:00|10984.9|10983|10986.4|10985.4|10987.1|10985.4|10984.1|10982|398
1622412600000|2021-05-30 22:10:00|10986.8|10985.1|10984.2|10983.2|10986.9|10985.1|10983.7|10982.2|281
1622412900000|2021-05-30 22:15:00|10984.1|10983.1|10986.9|10985.9|10988.2|10986.9|10984.1|10982.7|235
1622413200000|2021-05-30 22:20:00|10987|10986|10987.1|10985.4|10987.7|10986.1|10986.5|10984.6|120
1622413500000|2021-05-30 22:25:00|10986.7|10985.3|10987|10986|10987.4|10986.1|10985.3|10983.8|208
1622413800000|2021-05-30 22:30:00|10986.9|10985.9|10987.5|10986.5|10988.4|10986.7|10986.8|10985.4|97
1622414100000|2021-05-30 22:35:00|10987.6|10986.6|10986.9|10985.9|10988|10986.7|10986.7|10985.7|94
1622414400000|2021-05-30 22:40:00|10986.8|10985.8|10986.2|10985.2|10987.3|10986|10985.6|10984.6|128
1622414700000|2021-05-30 22:45:00|10986.1|10985.1|10986.4|10985.4|10986.9|10985.9|10985.5|10984.5|123
1622415000000|2021-05-30 22:50:00|10986.3|10985.3|10987|10986|10987.9|10986.1|10986.3|10985.3|53
1622415300000|2021-05-30 22:55:00|10987.4|10986.4|10987.5|10986.5|10987.7|10986.7|10987.2|10986.2|59
1622415600000|2021-05-30 23:00:00|10987.4|10986.4|10988|10987|10988.3|10987.3|10986.9|10985.9|164
1622415900000|2021-05-30 23:05:00|10987.9|10986.9|10987.9|10986.9|10988.5|10987.5|10987.8|10986.8|106
1622416200000|2021-05-30 23:10:00|10987.8|10987.1|10988|10987|10988.1|10987.1|10987.8|10986.8|63
1622416500000|2021-05-30 23:15:00|10987.9|10986.9|10987.3|10986.6|10988|10987|10986.9|10985.9|102
1622416800000|2021-05-30 23:20:00|10987.5|10986.5|10987.2|10986.5|10987.5|10986.6|10986.2|10985.2|76
1622417100000|2021-05-30 23:25:00|10987.1|10986.4|10986.8|10985.8|10987.6|10986.6|10986.6|10985.6|100
1622417400000|2021-05-30 23:30:00|10986.9|10985.9|10987.6|10986.6|10988.5|10987.8|10986.8|10985.9|187
1622417700000|2021-05-30 23:35:00|10987.5|10986.5|10988|10987|10988.4|10987.6|10987.5|10986.5|127
1622418000000|2021-05-30 23:40:00|10988.1|10987.1|10988.4|10987.4|10988.5|10987.6|10987.8|10986.9|89
1622418300000|2021-05-30 23:45:00|10988.3|10987.6|10992.4|10991.4|10993.2|10992.2|10988.3|10987.6|225
1622418600000|2021-05-30 23:50:00|10992.5|10991.5|10993.4|10992.4|10994|10993.1|10991.7|10991|222
1622418900000|2021-05-30 23:55:00|10993.3|10992.6|10991.5|10990.5|10993.8|10993.1|10991.3|10990.5|169
1622419200000|2021-05-31 00:00:00|10991.4|10990.4|10993.8|10992.8|10994.1|10993.1|10990.8|10990|465
1622419500000|2021-05-31 00:05:00|10993.7|10993|10992.5|10991.8|10993.9|10993.1|10992.5|10991.7|241
1622419800000|2021-05-31 00:10:00|10992.6|10991.9|10992.4|10991.7|10993.2|10992.5|10991.1|10990.4|224
1622420100000|2021-05-31 00:15:00|10992.5|10991.8|10990.2|10989.5|10992.6|10991.8|10990|10989.2|360
1622420400000|2021-05-31 00:20:00|10990|10989.3|10991.4|10990.7|10992.4|10991.5|10989.9|10989.2|402
1622420700000|2021-05-31 00:25:00|10991.5|10990.8|10992.7|10992|10993|10992.2|10991.5|10990.7|287
1622421000000|2021-05-31 00:30:00|10992.9|10991.9|10993.3|10992.6|10993.5|10992.7|10992|10991.2|355
1622421300000|2021-05-31 00:35:00|10993.2|10992.5|10992.5|10991.8|10993.8|10992.9|10991.8|10991|308
1622421600000|2021-05-31 00:40:00|10992.6|10991.9|10991.5|10990.8|10992.8|10992|10990.6|10989.8|345
1622421900000|2021-05-31 00:45:00|10991.4|10990.7|10988.9|10988.2|10991.4|10990.7|10988.9|10988.1|259
1622422200000|2021-05-31 00:50:00|10988.8|10988.1|10978.3|10977.3|10989.3|10988.4|10977.3|10976.4|534
1622422500000|2021-05-31 00:55:00|10978.6|10977.6|10977.3|10976.3|10981.1|10980.1|10974.6|10973.6|628
1622422800000|2021-05-31 01:00:00|10977.4|10976.4|10980.5|10979.8|10982.6|10981.8|10977.2|10976.2|484
1622423100000|2021-05-31 01:05:00|10980.3|10979.6|10974|10973|10980.6|10979.9|10970.2|10969.2|585
1622423400000|2021-05-31 01:10:00|10973.9|10973.3|10972.2|10971.2|10975.5|10974.6|10970.5|10969.5|597
1622423700000|2021-05-31 01:15:00|10972.1|10971.1|10970.3|10969.3|10972.2|10971.4|10968.6|10967.8|628
1622424000000|2021-05-31 01:20:00|10970.4|10969.7|10967.2|10966.5|10970.8|10970|10965.4|10964.6|547
1622424300000|2021-05-31 01:25:00|10967.3|10966.6|10968.4|10967.4|10969.9|10969|10967.2|10966.5|328
1622424600000|2021-05-31 01:30:00|10968.3|10967.3|10970.2|10969.5|10971.3|10970.4|10968.1|10967.3|384
1622424900000|2021-05-31 01:35:00|10970.3|10969.3|10969.1|10968.1|10970.6|10969.7|10968.7|10967.8|296
1622425200000|2021-05-31 01:40:00|10969|10968|10972.8|10971.8|10973|10972.3|10968.8|10967.8|360
1622425500000|2021-05-31 01:45:00|10972.6|10972.1|10970.9|10970.2|10972.7|10972.1|10970.3|10969.4|284
1622425800000|2021-05-31 01:50:00|10971.1|10970.1|10971.5|10970.8|10972|10971.3|10970.6|10969.6|411
1622426100000|2021-05-31 01:55:00|10971.6|10970.6|10971.9|10970.9|10973|10972.3|10971.2|10970.2|394
1622426400000|2021-05-31 02:00:00|10971.7|10971|10971|10970|10972.8|10971.9|10970.7|10969.9|375
1622426700000|2021-05-31 02:05:00|10970.9|10969.9|10969.8|10968.8|10971.6|10970.6|10969.2|10968.5|252
1622427000000|2021-05-31 02:10:00|10969.6|10968.9|10968.4|10967.7|10970.2|10969.4|10967.7|10967|251
1622427300000|2021-05-31 02:15:00|10968.5|10967.8|10968.5|10967.5|10970.3|10969.5|10968.3|10967.4|255
1622427600000|2021-05-31 02:20:00|10968.6|10967.6|10968.1|10967.1|10968.8|10967.9|10967.2|10966.4|306
1622427900000|2021-05-31 02:25:00|10968|10967.3|10966.7|10965.7|10968.3|10967.4|10966|10965.1|346
1622428200000|2021-05-31 02:30:00|10966.6|10965.9|10965.5|10964.5|10966.9|10966.2|10964|10963.1|410
1622428500000|2021-05-31 02:35:00|10965.2|10964.3|10966|10965.3|10967|10966.1|10965|10964.2|380
1622428800000|2021-05-31 02:40:00|10966.1|10965.1|10966.1|10965.1|10966.3|10965.4|10965.4|10964.5|178
1622429100000|2021-05-31 02:45:00|10966|10965.3|10965.5|10964.8|10966.3|10965.5|10965.1|10964.4|273
1622429400000|2021-05-31 02:50:00|10965.7|10965|10965.1|10964.1|10966.3|10965.5|10964.5|10963.7|395
1622429700000|2021-05-31 02:55:00|10965|10964|10965.6|10964.6|10966|10965.1|10964.8|10963.9|357
1622430000000|2021-05-31 03:00:00|10965.3|10964.3|10965.1|10964.1|10965.8|10965|10964.6|10963.8|311
1622430300000|2021-05-31 03:05:00|10964.8|10964|10965.9|10964.9|10965.9|10965|10964.7|10963.8|262
1622430600000|2021-05-31 03:10:00|10965.7|10965|10966.2|10965.5|10967|10966.1|10964.8|10964|315
1622430900000|2021-05-31 03:15:00|10966.1|10965.4|10968|10967|10968.1|10967.4|10966|10965.2|302
1622431200000|2021-05-31 03:20:00|10967.9|10966.9|10968.1|10967.4|10968.4|10967.5|10967.1|10966.3|227
1622431500000|2021-05-31 03:25:00|10968|10967.3|10967.4|10966.4|10968.8|10968|10967|10966.2|362
1622431800000|2021-05-31 03:30:00|10967.3|10966.3|10967.5|10966.5|10967.9|10967.1|10965.5|10964.8|343
1622432100000|2021-05-31 03:35:00|10967.3|10966.6|10966.7|10966|10968|10967.1|10966.4|10965.6|124
1622432400000|2021-05-31 03:40:00|10966.6|10965.9|10968.5|10967.8|10968.8|10967.9|10966.6|10965.9|159
1622432700000|2021-05-31 03:45:00|10968.4|10967.7|10968.6|10967.6|10968.7|10967.9|10967.8|10966.9|137
1622433000000|2021-05-31 03:50:00|10968.4|10967.7|10969.2|10968.5|10969.4|10968.6|10968.1|10967.3|141
1622433300000|2021-05-31 03:55:00|10969.3|10968.6|10969.4|10968.7|10969.8|10969|10968.8|10968.1|139
1622433600000|2021-05-31 04:00:00|10969|10968.3|10968.5|10967.8|10969.8|10969|10968.3|10967.5|174
1622433900000|2021-05-31 04:05:00|10968.6|10967.9|10968.6|10967.9|10969.5|10968.7|10968.5|10967.7|124
1622434200000|2021-05-31 04:10:00|10968.7|10968|10967.2|10966.2|10969.2|10968.3|10967|10966.2|104
1622434500000|2021-05-31 04:15:00|10967.1|10966.4|10968.6|10967.6|10968.8|10967.9|10966.7|10965.9|227
1622434800000|2021-05-31 04:20:00|10968.7|10967.7|10968.1|10967.4|10969.2|10968.3|10968|10967.3|152
1622435100000|2021-05-31 04:25:00|10968|10967.3|10968.2|10967.2|10968.4|10967.6|10967.3|10966.3|147
1622435400000|2021-05-31 04:30:00|10968.1|10967.1|10966.6|10965.6|10968.1|10967.1|10966|10965.2|149
1622435700000|2021-05-31 04:35:00|10966.7|10965.7|10966.6|10965.9|10967.2|10966.4|10966.3|10965.4|140
1622436000000|2021-05-31 04:40:00|10966.5|10965.8|10965.8|10965.1|10966.7|10965.9|10965.4|10964.7|130
1622436300000|2021-05-31 04:45:00|10965.5|10964.8|10966|10965.3|10966.8|10966|10964.6|10963.8|227
1622436600000|2021-05-31 04:50:00|10965.9|10965.2|10965.5|10964.8|10966.4|10965.6|10965.4|10964.5|174
1622436900000|2021-05-31 04:55:00|10965.7|10965|10967.2|10966.2|10967.6|10966.7|10965.6|10964.8|206
1622437200000|2021-05-31 05:00:00|10967.3|10966.3|10967.6|10966.6|10968|10967.2|10966.8|10965.8|152
1622437500000|2021-05-31 05:05:00|10967.5|10966.5|10966.8|10966.1|10967.7|10966.9|10966.4|10965.7|76
1622437800000|2021-05-31 05:10:00|10966.9|10965.9|10967.1|10966.4|10967.3|10966.6|10966.6|10965.8|116
1622438100000|2021-05-31 05:15:00|10967|10966.3|10966.4|10965.7|10967.1|10966.4|10965.8|10965.1|109
1622438400000|2021-05-31 05:20:00|10966.1|10965.4|10967.2|10966.5|10967.4|10966.5|10965.1|10964.4|205
1622438700000|2021-05-31 05:25:00|10967.3|10966.6|10967.1|10966.4|10967.6|10966.8|10967.1|10966.2|99
1622439000000|2021-05-31 05:30:00|10967.2|10966.2|10967.9|10967.2|10968.2|10967.3|10966.2|10965.5|182
1622439300000|2021-05-31 05:35:00|10968|10967.3|10967.8|10967.1|10968.1|10967.3|10967.6|10966.8|100
1622439600000|2021-05-31 05:40:00|10967.9|10967.2|10971.4|10970.7|10971.6|10970.7|10967.6|10966.9|263
1622439900000|2021-05-31 05:45:00|10971.6|10970.9|10972.1|10971.1|10973|10972.2|10971.5|10970.7|134
1622440200000|2021-05-31 05:50:00|10972.2|10971.2|10973.3|10972.6|10973.6|10972.8|10971.9|10971.1|152
1622440500000|2021-05-31 05:55:00|10973.4|10972.7|10974.7|10973.7|10975.8|10975|10973.3|10972.3|214
1622440800000|2021-05-31 06:00:00|10974.6|10973.6|10976.1|10975.1|10976.6|10975.9|10973.7|10972.8|247
1622441100000|2021-05-31 06:05:00|10975.8|10974.9|10974.6|10973.9|10975.9|10975|10974.4|10973.6|223
1622441400000|2021-05-31 06:10:00|10974.7|10974|10974.9|10973.9|10975.7|10974.9|10973.7|10972.7|168
1622441700000|2021-05-31 06:15:00|10975|10974|10974.9|10974.2|10975.7|10974.9|10974|10973.2|182
1622442000000|2021-05-31 06:20:00|10975|10974.3|10974.1|10973.1|10975.2|10974.4|10973.9|10972.9|194
1622442300000|2021-05-31 06:25:00|10973.9|10973.2|10973.8|10972.8|10975|10974|10972.9|10972|303
1622442600000|2021-05-31 06:30:00|10975.4|10974.4|10976.2|10975.5|10976.5|10975.7|10973.5|10972.6|323
1622442900000|2021-05-31 06:35:00|10976.4|10975.4|10976.6|10975.6|10979.4|10978.5|10975.8|10975|332
1622443200000|2021-05-31 06:40:00|10976.4|10975.4|10979.9|10978.9|10979.9|10978.9|10976.4|10975.4|276
1622443500000|2021-05-31 06:45:00|10980|10979|10977.5|10976.5|10980.1|10979.2|10977.4|10976.4|226
1622443800000|2021-05-31 06:50:00|10977.9|10976.9|10976.3|10975.3|10978.1|10977.2|10975.6|10974.6|233
1622444100000|2021-05-31 06:55:00|10976.4|10975.4|10976.2|10975.5|10977.3|10976.5|10975.8|10974.9|147
1622444400000|2021-05-31 07:00:00|10976.1|10975.4|10973.5|10972.5|10976.8|10975.8|10973.1|10972.2|334
1622444700000|2021-05-31 07:05:00|10973.6|10972.6|10973.9|10972.9|10975.2|10974.2|10972.9|10971.9|296
1622445000000|2021-05-31 07:10:00|10973.8|10973.1|10971.8|10970.8|10974.4|10973.5|10971.1|10970.3|294
1622445300000|2021-05-31 07:15:00|10971.7|10970.7|10971.3|10970.3|10972|10971.1|10970.3|10969.5|203
1622445600000|2021-05-31 07:20:00|10971.2|10970.5|10972|10971|10972.3|10971.4|10970.4|10969.6|248
1622445900000|2021-05-31 07:25:00|10971.9|10970.9|10972.2|10971.2|10973.8|10973|10971.2|10970.2|283
1622446200000|2021-05-31 07:30:00|10972.3|10971.3|10971|10970|10973.2|10972.2|10970.7|10969.7|296
1622446500000|2021-05-31 07:35:00|10970.9|10969.9|10967.1|10966.1|10972.2|10971.3|10966.7|10965.8|288
1622446800000|2021-05-31 07:40:00|10967.2|10966.2|10968.6|10967.6|10970.4|10969.4|10966.8|10966|324
1622447100000|2021-05-31 07:45:00|10968.5|10967.5|10970.6|10969.9|10970.8|10970|10968.2|10967.4|214
1622447400000|2021-05-31 07:50:00|10970.7|10969.7|10972|10971|10973.3|10972.6|10970.7|10969.7|310
1622447700000|2021-05-31 07:55:00|10972.1|10971.1|10971.8|10971.1|10973.4|10972.4|10971.5|10970.5|232
1622448000000|2021-05-31 08:00:00|10972.2|10971.2|10974.3|10973.3|10974.8|10973.9|10972.1|10971.1|314
1622448300000|2021-05-31 08:05:00|10974.4|10973.4|10974.1|10973.1|10975.4|10974.4|10973.8|10972.9|252
1622448600000|2021-05-31 08:10:00|10973.9|10973.2|10972.8|10971.8|10974|10973.2|10971.6|10970.7|238
1622448900000|2021-05-31 08:15:00|10972.7|10971.7|10971.3|10970.6|10972.8|10971.9|10970.4|10969.6|251
1622449200000|2021-05-31 08:20:00|10971.4|10970.7|10970.9|10969.9|10971.5|10970.7|10970.1|10969.2|263
1622449500000|2021-05-31 08:25:00|10970.8|10970.1|10971.8|10970.8|10972.2|10971.3|10969.5|10968.7|260
1622449800000|2021-05-31 08:30:00|10971.7|10970.7|10968|10967.3|10972.3|10971.4|10968|10967.2|334
1622450100000|2021-05-31 08:35:00|10968.1|10967.1|10968.1|10967.1|10969|10968|10967.4|10966.5|269
1622450400000|2021-05-31 08:40:00|10968.2|10967.2|10970.3|10969.3|10970.5|10969.5|10967.7|10966.9|270
1622450700000|2021-05-31 08:45:00|10970.2|10969.5|10972.2|10971.2|10973|10972.2|10967.4|10966.5|425
1622451000000|2021-05-31 08:50:00|10972.1|10971.1|10971.6|10970.6|10973.2|10972.2|10971.2|10970.4|358
1622451300000|2021-05-31 08:55:00|10971.5|10970.5|10966.4|10965.4|10971.6|10970.8|10964.4|10963.5|420
1622451600000|2021-05-31 09:00:00|10966.2|10965.5|10967.2|10966.2|10967.6|10966.7|10965.5|10964.8|357
1622451900000|2021-05-31 09:05:00|10967|10966.3|10967.9|10966.9|10968.9|10968|10966.8|10965.8|246
1622452200000|2021-05-31 09:10:00|10967.8|10967.1|10969.3|10968.3|10970.3|10969.4|10967.4|10966.6|262
1622452500000|2021-05-31 09:15:00|10969.1|10968.4|10966.8|10965.8|10969.2|10968.4|10966.8|10965.8|205
1622452800000|2021-05-31 09:20:00|10966.9|10965.9|10968.1|10967.1|10968.2|10967.2|10965.8|10965|217
1622453100000|2021-05-31 09:25:00|10968|10967.3|10969.9|10969.2|10970.4|10969.4|10967.9|10967|285
1622453400000|2021-05-31 09:30:00|10970.1|10969.4|10967|10966|10970.4|10969.6|10966.8|10965.9|258
1622453700000|2021-05-31 09:35:00|10967.1|10966.1|10968.6|10967.6|10968.9|10968|10967.1|10966.1|138
1622454000000|2021-05-31 09:40:00|10968.7|10967.7|10969.7|10968.7|10971.1|10970.1|10968.5|10967.7|332
1622454300000|2021-05-31 09:45:00|10969.6|10968.6|10968.6|10967.6|10970.4|10969.4|10968.4|10967.5|218
1622454600000|2021-05-31 09:50:00|10968.5|10967.8|10970.1|10969.1|10970.3|10969.3|10967.8|10966.8|309
1622454900000|2021-05-31 09:55:00|10970.3|10969.4|10971.7|10970.7|10972.1|10971.2|10969.4|10968.6|209
1622455200000|2021-05-31 10:00:00|10971.8|10970.8|10972.4|10971.4|10973|10972.3|10971|10970.2|206
1622455500000|2021-05-31 10:05:00|10972.3|10971.3|10972.6|10971.6|10973.5|10972.5|10971.9|10970.9|122
1622455800000|2021-05-31 10:10:00|10972.5|10971.5|10972.6|10971.6|10973|10972.1|10971.9|10971|150
1622456100000|2021-05-31 10:15:00|10972.5|10971.8|10972.4|10971.4|10972.8|10971.9|10971.6|10970.9|118
1622456400000|2021-05-31 10:20:00|10972.3|10971.3|10970.4|10969.4|10972.4|10971.5|10970.3|10969.4|113
1622456700000|2021-05-31 10:25:00|10970.5|10969.5|10970.3|10969.3|10970.5|10969.5|10969|10968|218
1622457000000|2021-05-31 10:30:00|10970.2|10969.2|10968.3|10967.3|10970.3|10969.5|10967.6|10966.6|188
1622457300000|2021-05-31 10:35:00|10968|10967.2|10967.9|10966.9|10968.7|10967.8|10967.1|10966.1|191
1622457600000|2021-05-31 10:40:00|10967.6|10966.6|10969.2|10968.2|10969.2|10968.4|10967.5|10966.6|180
1622457900000|2021-05-31 10:45:00|10969.1|10968.5|10969.3|10968.3|10969.6|10968.8|10968.2|10967.3|168
1622458200000|2021-05-31 10:50:00|10969.4|10968.4|10969.2|10968.2|10969.8|10968.9|10969.1|10968.1|92
1622458500000|2021-05-31 10:55:00|10969.5|10968.5|10968.1|10967.4|10969.6|10968.8|10967.7|10966.7|163
1622458800000|2021-05-31 11:00:00|10968.2|10967.2|10968.8|10967.8|10969.2|10968.3|10968|10967.1|157
1622459100000|2021-05-31 11:05:00|10969|10968|10969.1|10968.4|10969.6|10968.9|10968.5|10967.6|126
1622459400000|2021-05-31 11:10:00|10969.3|10968.3|10969.1|10968.1|10969.5|10968.8|10968.8|10967.8|150
1622459700000|2021-05-31 11:15:00|10969.2|10968.2|10968.9|10967.9|10969.8|10968.9|10968.7|10967.7|160
1622460000000|2021-05-31 11:20:00|10968.6|10967.8|10968.5|10967.5|10969.7|10968.7|10968.5|10967.5|188
1622460300000|2021-05-31 11:25:00|10968.6|10967.6|10968.7|10967.7|10968.9|10967.9|10968.4|10967.5|192
1622460600000|2021-05-31 11:30:00|10968.6|10967.6|10968.1|10967.1|10968.7|10967.8|10967.8|10967|133
1622460900000|2021-05-31 11:35:00|10968|10967|10966.3|10965.3|10968.8|10967.8|10966.2|10965.3|187
1622461200000|2021-05-31 11:40:00|10966.1|10965.4|10965.6|10964.9|10967.2|10966.5|10965.6|10964.7|190
1622461500000|2021-05-31 11:45:00|10965.7|10965|10966.7|10965.7|10966.7|10965.7|10965.2|10964.3|146
1622461800000|2021-05-31 11:50:00|10966.6|10965.9|10968|10967|10968.2|10967.4|10966.4|10965.5|182
1622462100000|2021-05-31 11:55:00|10967.9|10967.2|10966.9|10965.9|10968.1|10967.3|10965.8|10965.1|225
1622462400000|2021-05-31 12:00:00|10966.8|10965.8|10967|10966|10968.8|10967.9|10966.7|10965.7|176
1622462700000|2021-05-31 12:05:00|10966.9|10965.9|10966.9|10966.2|10967.4|10966.5|10965.7|10964.9|138
1622463000000|2021-05-31 12:10:00|10966.8|10966.1|10966.5|10965.5|10968.1|10967.3|10966.4|10965.5|185
1622463300000|2021-05-31 12:15:00|10966.4|10965.7|10966.9|10965.9|10967.7|10966.9|10966.4|10965.5|178
1622463600000|2021-05-31 12:20:00|10967|10966|10968|10967|10968|10967.1|10966.3|10965.4|202
1622463900000|2021-05-31 12:25:00|10967.7|10966.8|10966.6|10965.6|10968|10967.1|10966.3|10965.5|177
1622464200000|2021-05-31 12:30:00|10966.9|10965.9|10965.8|10964.8|10967.5|10966.6|10965.7|10964.7|157
1622464500000|2021-05-31 12:35:00|10965.9|10965.1|10966.5|10965.5|10967.3|10966.3|10965.3|10964.3|182
1622464800000|2021-05-31 12:40:00|10966.7|10965.7|10966.5|10965.5|10966.9|10966|10965.9|10964.9|128
1622465100000|2021-05-31 12:45:00|10966.6|10965.6|10966.4|10965.7|10966.9|10966|10965.6|10964.7|135
1622465400000|2021-05-31 12:50:00|10966.5|10965.8|10966.9|10965.9|10967.3|10966.4|10966|10965.1|177
1622465700000|2021-05-31 12:55:00|10966.8|10965.8|10966|10965|10967.4|10966.4|10965.6|10964.6|160
1622466000000|2021-05-31 13:00:00|10965.9|10964.9|10964.5|10963.5|10965.9|10965.2|10964.4|10963.5|173
1622466300000|2021-05-31 13:05:00|10964.6|10963.6|10965.1|10964.1|10965.7|10964.8|10964.3|10963.5|182
1622466600000|2021-05-31 13:10:00|10965.2|10964.2|10961.4|10960.4|10965.2|10964.3|10961|10960.1|179
1622466900000|2021-05-31 13:15:00|10961.1|10960.3|10961.2|10960.2|10961.6|10960.6|10959.5|10958.7|219
1622467200000|2021-05-31 13:20:00|10961.1|10960.1|10961.6|10960.6|10961.9|10961|10959.8|10958.8|183
1622467500000|2021-05-31 13:25:00|10961.5|10960.8|10961.5|10960.5|10962.3|10961.4|10960.7|10959.8|163
1622467800000|2021-05-31 13:30:00|10961.6|10960.6|10960.3|10959.3|10962|10961.1|10960.1|10959.3|164
1622468100000|2021-05-31 13:35:00|10960.2|10959.5|10963.4|10962.4|10963.4|10962.4|10960.1|10959.2|156
1622468400000|2021-05-31 13:40:00|10963.3|10962.6|10963.9|10963.2|10964.8|10963.9|10962.7|10961.7|185
1622468700000|2021-05-31 13:45:00|10964|10963|10964.8|10963.8|10965.1|10964.2|10963.7|10962.8|153
1622469000000|2021-05-31 13:50:00|10964.7|10963.7|10965.1|10964.4|10965.4|10964.6|10964.2|10963.4|221
1622469300000|2021-05-31 13:55:00|10965|10964.3|10963.9|10962.9|10965.7|10964.7|10963.3|10962.3|233
1622469600000|2021-05-31 14:00:00|10964|10963|10962.7|10962|10964.6|10963.6|10962.5|10961.5|227
1622469900000|2021-05-31 14:05:00|10962.6|10961.9|10962.4|10961.7|10963.2|10962.2|10962.3|10961.4|126
1622470200000|2021-05-31 14:10:00|10962.3|10961.6|10962.5|10961.5|10962.6|10961.7|10961.7|10960.8|125
1622470500000|2021-05-31 14:15:00|10962.3|10961.6|10963.1|10962.1|10963.1|10962.2|10962.2|10961.5|54
1622470800000|2021-05-31 14:20:00|10963.2|10962.2|10962.5|10961.5|10963.7|10962.7|10961.1|10960.2|195
1622471100000|2021-05-31 14:25:00|10962.6|10961.6|10962.5|10961.5|10963.2|10962.4|10962.2|10961.4|130
1622471400000|2021-05-31 14:30:00|10962.3|10961.6|10961.8|10961.1|10963.1|10962.3|10961.7|10960.9|177
1622471700000|2021-05-31 14:35:00|10961.7|10961|10960.1|10959.4|10962|10961.1|10959.9|10959|125
1622472000000|2021-05-31 14:40:00|10960.3|10959.3|10960.2|10959.2|10960.8|10959.9|10959.6|10958.6|151
1622472300000|2021-05-31 14:45:00|10960|10959|10960.9|10959.9|10961.8|10960.8|10959.8|10959|194
1622472600000|2021-05-31 14:50:00|10960.6|10959.8|10956.2|10955.2|10961.5|10960.8|10956.1|10955.1|368
1622472900000|2021-05-31 14:55:00|10956.3|10955.3|10940.1|10939.1|10956.3|10955.4|10936.7|10935.7|1436
1622473200000|2021-05-31 15:00:00|10940.2|10939.2|10941.8|10941.1|10944.2|10943.2|10935.8|10934.8|1104
1622473500000|2021-05-31 15:05:00|10941.7|10941|10942.4|10941.4|10946|10945.2|10941.4|10940.5|405
1622473800000|2021-05-31 15:10:00|10942.3|10941.3|10943|10942|10944.1|10943.1|10941.3|10940.3|333
1622474100000|2021-05-31 15:15:00|10942.9|10942.2|10947.3|10946.3|10947.8|10946.8|10942.4|10941.4|322
1622474400000|2021-05-31 15:20:00|10947.2|10946.2|10946.7|10945.7|10948|10947|10946.1|10945.1|210
1622474700000|2021-05-31 15:25:00|10946.8|10945.8|10948.9|10948.2|10949.2|10948.3|10946.7|10945.7|253
1622475000000|2021-05-31 15:30:00|10949|10948.3|10948.4|10947.4|10949.7|10948.7|10947.7|10946.7|139
1622475300000|2021-05-31 15:35:00|10948.5|10947.5|10946.8|10946.1|10949.1|10948.3|10946.8|10945.8|178
1622475600000|2021-05-31 15:40:00|10946.7|10946|10947.8|10946.8|10947.9|10947|10946.1|10945.3|166
1622475900000|2021-05-31 15:45:00|10947.6|10946.9|10948.4|10947.4|10949.2|10948.3|10947|10946.3|309
1622476200000|2021-05-31 15:50:00|10948.5|10947.5|10948.1|10947.1|10948.7|10947.7|10947.5|10946.6|163
1622476500000|2021-05-31 15:55:00|10948.2|10947.2|10948.5|10947.5|10949.2|10948.4|10948.1|10947.2|207
1622476800000|2021-05-31 16:00:00|10948.4|10947.4|10947.1|10946.1|10950.9|10949.9|10946.9|10946.1|235
1622477100000|2021-05-31 16:05:00|10947|10946.3|10948.2|10947.2|10948.4|10947.4|10947|10946.1|153
1622477400000|2021-05-31 16:10:00|10948.3|10947.3|10948.2|10947.2|10948.4|10947.4|10947.4|10946.4|112
1622477700000|2021-05-31 16:15:00|10948.1|10947.4|10947.7|10946.7|10948.4|10947.5|10947.5|10946.5|82
1622478000000|2021-05-31 16:20:00|10947.6|10946.6|10947.3|10946.3|10947.7|10946.7|10947|10946.1|112
1622478300000|2021-05-31 16:25:00|10947.4|10946.4|10948.3|10947.3|10948.9|10948.1|10947.3|10946.3|130
1622478600000|2021-05-31 16:30:00|10948.8|10947.8|10948.8|10947.8|10949.5|10948.5|10948.7|10947.7|92
1622478900000|2021-05-31 16:35:00|10948.9|10947.9|10951|10950|10952|10951.2|10948.7|10947.7|187
1622479200000|2021-05-31 16:40:00|10951.1|10950.1|10950.2|10949.2|10951.1|10950.1|10948.6|10947.6|168
1622479500000|2021-05-31 16:45:00|10950.5|10949.5|10950.7|10949.7|10951|10950.2|10950.4|10949.4|167
1622479800000|2021-05-31 16:50:00|10950.6|10949.6|10950|10949|10951|10950|10949.9|10948.9|136
1622480100000|2021-05-31 16:55:00|10950.1|10949.1|10948.7|10947.7|10950.1|10949.1|10948.4|10947.4|155
1622480400000|2021-05-31 17:00:00|10948.8|10947.8|10949.8|10948.8|10950.2|10949.2|10948.4|10947.4|210
1622480700000|2021-05-31 17:05:00|10949.9|10948.9|10948.8|10947.8|10950.2|10949.2|10948.6|10947.5|183
1622481000000|2021-05-31 17:10:00|10948.7|10947.7|10949.6|10947.9|10949.8|10948.1|10947.8|10946.4|774
1622481300000|2021-05-31 17:15:00|10949.7|10947.8|10948.1|10947.1|10949.9|10948.3|10947.7|10946.2|869
1622481600000|2021-05-31 17:20:00|10948.4|10946.7|10948.3|10946.8|10949.3|10947.7|10947.9|10946.3|793
1622481900000|2021-05-31 17:25:00|10948.4|10946.6|10948.2|10947.2|10948.8|10947.7|10947.4|10946.2|470
1622482200000|2021-05-31 17:30:00|10948|10947|10949.1|10948.1|10949.1|10948.1|10947.5|10946.1|290
1622482500000|2021-05-31 17:35:00|10948.9|10947.9|10950.2|10948.5|10951|10949.5|10947.7|10946.3|628
1622482800000|2021-05-31 17:40:00|10949.6|10948.2|10949.6|10947.8|10952|10951|10949.2|10946.4|773
1622483100000|2021-05-31 17:45:00|10949.5|10947.7|10949.8|10948.8|10951.7|10949.6|10948.8|10946.9|740
1622483400000|2021-05-31 17:50:00|10949.9|10948.9|10948.9|10947.2|10951.7|10949.6|10947.9|10946.7|387
1622483700000|2021-05-31 17:55:00|10948.8|10947.1|10949.3|10947.4|10949.8|10948.2|10948.2|10947.1|608
1622484000000|2021-05-31 18:00:00|10949.2|10947.5|10948.5|10947.5|10949.5|10948.2|10947|10945.8|513
1622484300000|2021-05-31 18:05:00|10948.3|10947.3|10948|10947|10949.8|10948.2|10947.7|10946.1|989
1622484600000|2021-05-31 18:10:00|10948.3|10947.3|10948.5|10946.5|10949.2|10947.9|10947.5|10946.1|596
1622484900000|2021-05-31 18:15:00|10948|10946.6|10948|10947|10948.7|10947.5|10947.1|10945.8|338
1622485200000|2021-05-31 18:20:00|10948.1|10947.1|10948.4|10947.4|10948.6|10947.6|10947.6|10946|238
1622485500000|2021-05-31 18:25:00|10948.5|10947.5|10948.5|10947.5|10948.6|10947.6|10947.7|10946.6|188
1622485800000|2021-05-31 18:30:00|10948.6|10947.6|10948|10947|10948.9|10947.8|10947.1|10946.1|214
1622486100000|2021-05-31 18:35:00|10948.1|10947.1|10948.3|10947.3|10948.3|10947.3|10947.8|10946.7|159
1622486400000|2021-05-31 18:40:00|10948.4|10947.4|10948.4|10947.4|10949.1|10947.7|10947.8|10946.3|693
1622486700000|2021-05-31 18:45:00|10948.3|10947.3|10950.2|10947.8|10950.9|10948.7|10947.9|10946.3|707
1622487000000|2021-05-31 18:50:00|10950|10948.2|10950.2|10948.1|10950.9|10949.2|10949.3|10946.2|918
1622487300000|2021-05-31 18:55:00|10950.3|10948|10950.2|10948|10951.4|10950.7|10950|10947.2|899
1622487600000|2021-05-31 19:00:00|10950.1|10947.9|10952.5|10949.2|10953|10950.6|10949.9|10947.5|1639
1622487900000|2021-05-31 19:05:00|10952.4|10949.1|10952|10948|10953.4|10950.7|10951.7|10947|992
1622488200000|2021-05-31 19:10:00|10952.1|10947.8|10952.8|10948.8|10953.3|10951.4|10951.9|10946.9|299
1622488500000|2021-05-31 19:15:00|10952.7|10948.5|10954.6|10950.6|10955.4|10951.4|10952.2|10947.2|437
1622488800000|2021-05-31 19:20:00|10954.7|10950.5|10955.6|10951.3|10956.5|10954.7|10954|10949.8|668
1622489100000|2021-05-31 19:25:00|10955.5|10952.9|10955.8|10951.2|10956.5|10953.3|10954.5|10950.6|544
1622489400000|2021-05-31 19:30:00|10955.6|10951.3|10955.7|10951.5|10955.9|10952.3|10955|10950.7|553
1622489700000|2021-05-31 19:35:00|10955.6|10951.9|10955.3|10951.5|10956|10954.2|10954.9|10950.8|331
1622490000000|2021-05-31 19:40:00|10955.4|10951.6|10955.5|10953.9|10956|10954.3|10955|10950.9|552
1622490300000|2021-05-31 19:45:00|10955.8|10953.8|10955.8|10951.6|10956.6|10954.5|10954.7|10951.1|481
1622490600000|2021-05-31 19:50:00|10955.7|10951.8|10956.3|10955.3|10956.5|10955.3|10955.3|10951.4|283
1622490900000|2021-05-31 19:55:00|10956.2|10955.2|10955.9|10954.9|10956.7|10955.3|10955.9|10954.7|109
1622491200000|2021-05-31 20:00:00|10956|10955|10955.4|10954.4|10956|10955|10955.1|10954.1|76
1622491500000|2021-05-31 20:05:00|10955.5|10954.5|10957.6|10951.6|10957.9|10955.9|10955.4|10950.2|271
1622491800000|2021-05-31 20:10:00|10957.5|10951.5|10957.7|10951.7|10958.9|10952.9|10956.5|10950.7|156
1622492100000|2021-05-31 20:15:00|10957.6|10951.6|10958.7|10952.7|10958.9|10954.1|10957.4|10951.4|242
1622492400000|2021-05-31 20:20:00|10957.9|10952.4|10959|10953.3|10959.3|10954.5|10957.6|10951.6|164
1622492700000|2021-05-31 20:25:00|10958.9|10953|10957.5|10952.4|10959.3|10954.3|10953.8|10950.9|314
1622493000000|2021-05-31 20:30:00|10957.1|10952.5|10957.5|10952.3|10958.3|10954.4|10956.4|10952|322
1622493300000|2021-05-31 20:35:00|10957.1|10952.7|10956.9|10953.2|10957.8|10953.2|10956.1|10951.7|213
1622493600000|2021-05-31 20:40:00|10956.8|10953.3|10957.7|10953.7|10958.1|10953.8|10956.4|10952.3|203
1622493900000|2021-05-31 20:45:00|10956.9|10953.2|10957.9|10953.1|10958.1|10954.3|10956.5|10951.6|216
1622494200000|2021-05-31 20:50:00|10959.8|10952.7|10959.4|10953.4|10963.7|10959.5|10958.4|10952.4|321
1622494500000|2021-05-31 20:55:00|10958.8|10952.8|10961.3|10956.2|10963|10957|10958.8|10952.8|215
1622494800000|2021-05-31 21:00:00|10961.6|10955.6|10960.8|10955.9|10961.8|10956|10960.5|10955.4|24
1622495100000|2021-05-31 21:05:00|10962.8|10956.8|10961.4|10955.4|10963.1|10957.1|10960.4|10954.4|82
1622495400000|2021-05-31 21:10:00|10961.2|10955.2|10961.1|10955.1|10962.2|10956.2|10960.6|10954.6|75
1622495700000|2021-05-31 21:15:00|10961.3|10955.3|10962|10956.8|10963.8|10959.8|10960.4|10954.9|192
1622496000000|2021-05-31 21:20:00|10961.9|10956.7|10959.9|10957.2|10962.2|10958.6|10959.5|10956.4|186
1622496300000|2021-05-31 21:25:00|10960.1|10957|10960.3|10956.6|10961.1|10958.5|10959.2|10956.1|111
1622496600000|2021-05-31 21:30:00|10960|10956.4|10960.1|10957.6|10960.3|10958.5|10959|10956.3|137
1622496900000|2021-05-31 21:35:00|10960.2|10957.4|10959.7|10957.4|10960.2|10957.9|10959|10956.2|157
1622497200000|2021-05-31 21:40:00|10959.4|10957.6|10959|10958|10960|10958.2|10958.9|10956.4|132
1622497500000|2021-05-31 21:45:00|10958.9|10957.9|10959.3|10956.7|10959.9|10958|10958.6|10956.5|147
1622497800000|2021-05-31 21:50:00|10959.2|10956.9|10959.3|10957|10959.7|10957.6|10958.6|10956.6|117
1622498100000|2021-05-31 21:55:00|10959.4|10956.9|10959.3|10957.1|10959.8|10958.1|10958.5|10956.5|125
1622498400000|2021-05-31 22:00:00|10959|10957.2|10955|10954|10960.8|10958.1|10954.7|10953.3|804
1622498700000|2021-05-31 22:05:00|10954.9|10953.9|10955.5|10954.5|10956|10954.7|10954.8|10953.8|198
1622499000000|2021-05-31 22:10:00|10955.4|10954.4|10954.9|10953.9|10955.7|10954.7|10954.8|10953.8|102
1622499300000|2021-05-31 22:15:00|10954.7|10953.7|10955.7|10954.7|10955.8|10954.8|10954.4|10953.4|136
1622499600000|2021-05-31 22:20:00|10955.8|10954.8|10955.5|10954.5|10956.1|10955.1|10954.1|10953.1|147
1622499900000|2021-05-31 22:25:00|10955.6|10954.6|10956.4|10955.4|10957.5|10956.5|10955.5|10954.5|143
1622500200000|2021-05-31 22:30:00|10956.5|10955.5|10954.2|10953.2|10956.7|10955.7|10953.3|10952.3|146
1622500500000|2021-05-31 22:35:00|10954.3|10953.3|10954.7|10953.7|10955.1|10954.1|10954.3|10953.3|125
1622500800000|2021-05-31 22:40:00|10954.8|10953.8|10954.9|10953.9|10955|10954|10953.1|10952.1|105
1622501100000|2021-05-31 22:45:00|10954.8|10953.8|10954.6|10953.6|10955|10954|10954.5|10953.5|93
1622501400000|2021-05-31 22:50:00|10954.3|10953.3|10953.3|10952.3|10954.3|10953.3|10952.2|10951.2|176
1622501700000|2021-05-31 22:55:00|10953.4|10952.4|10953.5|10952.5|10954|10953|10953.2|10952.2|141
1622502000000|2021-05-31 23:00:00|10953.4|10952.4|10953.4|10952.7|10954.2|10953.2|10953|10952.3|136
1622502300000|2021-05-31 23:05:00|10953.5|10952.5|10953.4|10952.7|10953.6|10952.8|10953.2|10952.3|43
1622502600000|2021-05-31 23:10:00|10953.5|10952.5|10952.6|10951.9|10953.5|10952.7|10952.6|10951.9|75
1622502900000|2021-05-31 23:15:00|10952.7|10952|10952|10951|10952.8|10952|10951.4|10950.7|73
1622503200000|2021-05-31 23:20:00|10951.9|10950.9|10950.9|10950.2|10952|10951.2|10950.8|10950|74
1622503500000|2021-05-31 23:25:00|10950.8|10950.1|10950.8|10950.1|10951.5|10950.7|10950.4|10949.5|152
1622503800000|2021-05-31 23:30:00|10951.2|10950.2|10950.7|10949.7|10951.2|10950.3|10950.3|10949.5|153
1622504100000|2021-05-31 23:35:00|10950.5|10949.8|10952|10951|10953|10952.1|10950.4|10949.7|292
1622504400000|2021-05-31 23:40:00|10951.9|10951.2|10949.9|10948.9|10952.1|10951.2|10949.2|10948.3|186
1622504700000|2021-05-31 23:45:00|10949.8|10949.1|10951.9|10950.9|10951.9|10951.1|10949.6|10948.8|247
1622505000000|2021-05-31 23:50:00|10951.8|10950.8|10950.9|10950.2|10952|10951.2|10949.8|10949|210
1622505300000|2021-05-31 23:55:00|10951|10949.9|10949.7|10949|10951.9|10951|10949.7|10948.8|167
1622505600000|2021-06-01 00:00:00|10949.8|10949.1|10953|10952|10955|10954.1|10946.6|10945.7|528
1622505900000|2021-06-01 00:05:00|10952.9|10951.9|10947|10946.3|10953.1|10952.3|10946.8|10946.1|462
1622506200000|2021-06-01 00:10:00|10946.9|10946.2|10944.4|10943.7|10948.3|10947.6|10944|10943.1|502
1622506500000|2021-06-01 00:15:00|10944.3|10943.6|10942.2|10941.5|10944.6|10943.8|10941.9|10941.2|382
1622506800000|2021-06-01 00:20:00|10942.5|10941.8|10944.7|10943.7|10944.8|10944|10942|10941.3|276
1622507100000|2021-06-01 00:25:00|10944.5|10943.8|10944.5|10943.5|10946.4|10945.6|10943.8|10943|386
1622507400000|2021-06-01 00:30:00|10944.6|10943.6|10945.9|10944.9|10946.5|10945.6|10944.2|10943.4|291
1622507700000|2021-06-01 00:35:00|10945.7|10945|10942.7|10941.7|10945.9|10945|10940.2|10939.2|356
1622508000000|2021-06-01 00:40:00|10942.6|10941.9|10941.6|10940.9|10943.6|10942.6|10939.9|10939|313
1622508300000|2021-06-01 00:45:00|10941.9|10941.2|10943.9|10943.2|10944.7|10943.9|10940.9|10940.2|334
1622508600000|2021-06-01 00:50:00|10943.7|10943|10941|10940|10944.1|10943.4|10938.6|10937.8|641
1622508900000|2021-06-01 00:55:00|10940.5|10939.8|10941.5|10940.5|10942.5|10941.5|10939.6|10938.6|408
1622509200000|2021-06-01 01:00:00|10941.6|10940.6|10942.7|10942|10942.8|10942.1|10940|10939.2|358
1622509500000|2021-06-01 01:05:00|10942.6|10941.9|10941|10940|10943.3|10942.4|10940|10939.3|274
1622509800000|2021-06-01 01:10:00|10941.1|10940.3|10939.1|10938.1|10942.1|10941.3|10937.5|10936.8|374
1622510100000|2021-06-01 01:15:00|10939.2|10938.2|10938.8|10938.1|10940.5|10939.6|10937.8|10937|446
1622510400000|2021-06-01 01:20:00|10938.9|10937.9|10938.7|10938|10939.9|10939|10937.3|10936.4|377
1622510700000|2021-06-01 01:25:00|10938.8|10938.1|10938.7|10938|10939.8|10939.1|10937|10936.3|408
1622511000000|2021-06-01 01:30:00|10938.6|10937.9|10935.5|10934.8|10938.6|10937.9|10933.6|10932.6|616
1622511300000|2021-06-01 01:35:00|10935.6|10934.6|10936.8|10936.1|10937.4|10936.5|10935.2|10934.5|409
1622511600000|2021-06-01 01:40:00|10936.7|10936|10937.8|10936.8|10938.3|10937.4|10933.8|10933.1|427
1622511900000|2021-06-01 01:45:00|10937.9|10936.9|10939.3|10938.6|10939.7|10939|10937.6|10936.8|327
1622512200000|2021-06-01 01:50:00|10939.4|10938.3|10940.5|10939.5|10941.1|10940.3|10938.6|10937.8|265
1622512500000|2021-06-01 01:55:00|10940.3|10939.6|10940.9|10940.2|10941.2|10940.3|10939.7|10938.9|265
1622512800000|2021-06-01 02:00:00|10941.1|10940.1|10940.8|10940.1|10941.5|10940.8|10940.1|10939.3|320
1622513100000|2021-06-01 02:05:00|10940.7|10940|10939.1|10938.4|10940.8|10940.1|10938.2|10937.5|375
1622513400000|2021-06-01 02:10:00|10939|10938.3|10939.8|10939.1|10939.9|10939.2|10938.1|10937.2|272
1622513700000|2021-06-01 02:15:00|10939.7|10939|10941|10940|10941.8|10941.1|10939.1|10938.4|197
1622514000000|2021-06-01 02:20:00|10941.1|10940.1|10940|10939|10941.8|10940.9|10939.8|10938.9|218
1622514300000|2021-06-01 02:25:00|10939.8|10939.1|10941.6|10940.9|10941.7|10940.9|10939.1|10938.4|230
1622514600000|2021-06-01 02:30:00|10941.7|10941|10942.9|10942.2|10943.3|10942.6|10940.8|10940.1|225
1622514900000|2021-06-01 02:35:00|10943|10942.3|10943.8|10943.1|10944.8|10944|10942.9|10942.2|236
1622515200000|2021-06-01 02:40:00|10943.9|10943.2|10942|10941.3|10943.9|10943.2|10941.9|10941.2|157
1622515500000|2021-06-01 02:45:00|10941.9|10941.2|10940.7|10940|10941.9|10941.2|10940.5|10939.6|195
1622515800000|2021-06-01 02:50:00|10940.8|10939.8|10939.8|10939.1|10940.8|10940|10939.5|10938.6|170
1622516100000|2021-06-01 02:55:00|10939.9|10939.2|10939.7|10938.7|10940.4|10939.6|10939.5|10938.6|171
1622516400000|2021-06-01 03:00:00|10939.8|10938.8|10943.5|10942.8|10943.5|10942.8|10939.4|10938.6|229
1622516700000|2021-06-01 03:05:00|10943.4|10942.7|10943|10942.3|10945|10944.3|10943|10942.3|221
1622517000000|2021-06-01 03:10:00|10943.1|10942.4|10944|10943|10944.1|10943.4|10942.2|10941.5|247
1622517300000|2021-06-01 03:15:00|10943.7|10942.9|10945.7|10945|10945.9|10945.1|10943.6|10942.8|240
1622517600000|2021-06-01 03:20:00|10945.6|10944.9|10945|10944.3|10946.4|10945.7|10944.7|10944|136
1622517900000|2021-06-01 03:25:00|10944.9|10944.2|10944.6|10943.9|10946.2|10945.5|10943.8|10943|153
1622518200000|2021-06-01 03:30:00|10944.7|10944|10943.7|10943|10945|10944.3|10943.5|10942.8|182
1622518500000|2021-06-01 03:35:00|10943.8|10943.1|10943.7|10943|10944.1|10943.3|10943|10942.2|134
1622518800000|2021-06-01 03:40:00|10943.6|10942.7|10944.5|10943.8|10944.6|10943.9|10943.4|10942.7|82
1622519100000|2021-06-01 03:45:00|10944.4|10943.7|10945.5|10944.8|10945.7|10945|10944.4|10943.7|146
1622519400000|2021-06-01 03:50:00|10945.4|10944.7|10946.2|10945.5|10946.5|10945.7|10944.6|10943.9|116
1622519700000|2021-06-01 03:55:00|10946.3|10945.6|10945.1|10944.4|10947.1|10946.4|10944.8|10944.1|246
1622520000000|2021-06-01 04:00:00|10945.2|10944.2|10947.9|10946.9|10948.1|10947.4|10945.1|10944.2|245
1622520300000|2021-06-01 04:05:00|10948.1|10947.1|10946|10945.3|10949|10948.3|10945.9|10945|186
1622520600000|2021-06-01 04:10:00|10946.1|10945.4|10944.9|10944.2|10946.2|10945.4|10944.5|10943.8|184
1622520900000|2021-06-01 04:15:00|10945|10944.3|10946|10945.3|10946.5|10945.8|10944.8|10944.1|147
1622521200000|2021-06-01 04:20:00|10946.2|10945.2|10946.1|10945.4|10947.1|10946.3|10945.5|10944.6|163
1622521500000|2021-06-01 04:25:00|10946.2|10945.5|10947.5|10946.8|10947.7|10946.9|10946.1|10945.4|100
1622521800000|2021-06-01 04:30:00|10947.6|10946.9|10948.2|10947.5|10949.2|10948.3|10946.5|10945.8|312
1622522100000|2021-06-01 04:35:00|10948.1|10947.4|10947.4|10946.7|10948.9|10948|10946.8|10946.1|282
1622522400000|2021-06-01 04:40:00|10947.3|10946.6|10949.2|10948.5|10950.6|10949.9|10947.3|10946.5|246
1622522700000|2021-06-01 04:45:00|10949.3|10948.6|10950.5|10949.8|10951.4|10950.5|10948.6|10947.9|378
1622523000000|2021-06-01 04:50:00|10950.6|10949.6|10950.8|10950.1|10951.4|10950.6|10949.6|10948.8|235
1622523300000|2021-06-01 04:55:00|10950.9|10950.2|10951.7|10951|10952.1|10951.4|10950.6|10949.7|158
1622523600000|2021-06-01 05:00:00|10951.6|10950.9|10952.6|10951.9|10952.9|10952.1|10951.1|10950.2|226
1622523900000|2021-06-01 05:05:00|10952.5|10951.8|10951.7|10951|10953|10952.3|10951.5|10950.8|180
1622524200000|2021-06-01 05:10:00|10951.8|10951.1|10947.8|10947.1|10951.8|10951.1|10947|10946.3|265
1622524500000|2021-06-01 05:15:00|10947.9|10947.2|10947.9|10947.2|10948.5|10947.8|10947.2|10946.5|155
1622524800000|2021-06-01 05:20:00|10947.8|10947.1|10948.3|10947.6|10948.8|10947.9|10947.2|10946.5|151
1622525100000|2021-06-01 05:25:00|10948.2|10947.5|10949.2|10948.5|10949.7|10949|10947.2|10946.4|228
1622525400000|2021-06-01 05:30:00|10949.4|10948.4|10952|10951|10952.1|10951.4|10949|10948.3|230
1622525700000|2021-06-01 05:35:00|10951.9|10950.9|10953.6|10952.9|10953.8|10953.1|10951.7|10950.8|303
1622526000000|2021-06-01 05:40:00|10953.5|10952.8|10952.3|10951.6|10953.9|10953.1|10951.8|10951|175
1622526300000|2021-06-01 05:45:00|10952.4|10951.7|10948.7|10948|10952.6|10951.9|10948.6|10947.9|212
1622526600000|2021-06-01 05:50:00|10948.6|10947.9|10949|10948.3|10949.3|10948.6|10948|10947.2|297
1622526900000|2021-06-01 05:55:00|10949.1|10948.4|10947.6|10946.6|10950.1|10949.4|10947.4|10946.6|219
1622527200000|2021-06-01 06:00:00|10947.7|10946.7|10947.1|10946.4|10948.6|10947.8|10946.2|10945.5|258
1622527500000|2021-06-01 06:05:00|10947.2|10946.5|10947.1|10946.1|10947.4|10946.7|10944.2|10943.4|369
1622527800000|2021-06-01 06:10:00|10947|10946.3|10948.6|10947.9|10948.8|10947.9|10946.1|10945.3|420
1622528100000|2021-06-01 06:15:00|10948.7|10948|10947.7|10947|10949.5|10948.6|10945.9|10945.1|363
1622528400000|2021-06-01 06:20:00|10947.9|10947.2|10948.5|10947.8|10949.9|10949.2|10947.5|10946.8|263
1622528700000|2021-06-01 06:25:00|10948.6|10947.9|10942.9|10942.2|10948.6|10947.9|10942.1|10941.2|433
1622529000000|2021-06-01 06:30:00|10943|10942.3|10945|10944.3|10945.1|10944.4|10942.7|10942|241
1622529300000|2021-06-01 06:35:00|10945.1|10944.4|10945.6|10944.9|10947|10946.3|10945|10944.2|230
1622529600000|2021-06-01 06:40:00|10945.7|10945|10945.6|10944.9|10947.1|10946.3|10944.2|10943.2|227
1622529900000|2021-06-01 06:45:00|10945.7|10945|10947.5|10946.8|10948.4|10947.7|10945.6|10944.8|292
1622530200000|2021-06-01 06:50:00|10947.1|10946.4|10947.5|10946.8|10947.9|10947.1|10945.6|10944.9|187
1622530500000|2021-06-01 06:55:00|10947.6|10946.9|10947.9|10947.2|10948.6|10947.9|10944.9|10944.2|286
1622530800000|2021-06-01 07:00:00|10948|10947.3|10950.3|10949.6|10952.9|10951.9|10947.4|10946.7|572
1622531100000|2021-06-01 07:05:00|10950.4|10949.7|10951.7|10951|10954.4|10953.7|10950.4|10949.7|407
1622531400000|2021-06-01 07:10:00|10951.6|10950.9|10951.8|10950.8|10953|10952.1|10949|10948.2|450
1622531700000|2021-06-01 07:15:00|10951.7|10950.7|10947.2|10946.5|10951.8|10950.9|10946.8|10946.1|405
1622532000000|2021-06-01 07:20:00|10947.3|10946.6|10945.8|10945.1|10948.9|10948.2|10944.7|10944|333
1622532300000|2021-06-01 07:25:00|10945.6|10944.9|10945.6|10944.9|10946.7|10946|10943.4|10942.5|364
1622532600000|2021-06-01 07:30:00|10945.5|10944.8|10945|10944.3|10945.9|10945.2|10943.1|10942.4|379
1622532900000|2021-06-01 07:35:00|10945.1|10944.4|10946.3|10945.3|10948.1|10947.1|10945.1|10944.4|344
1622533200000|2021-06-01 07:40:00|10946.4|10945.4|10949.5|10948.8|10950.5|10949.7|10945.6|10944.9|406
1622533500000|2021-06-01 07:45:00|10949.8|10948.7|10947.7|10947|10950.9|10950|10947.6|10946.9|445
1622533800000|2021-06-01 07:50:00|10947.6|10946.9|10950.2|10949.5|10950.3|10949.6|10945.9|10945.2|323
1622534100000|2021-06-01 07:55:00|10950.3|10949.6|10949.1|10948.1|10952.3|10951.4|10948.2|10947.5|381
1622534400000|2021-06-01 08:00:00|10949.2|10948.2|10952.2|10951.5|10955.3|10954.3|10949.2|10948.2|522
1622534700000|2021-06-01 08:05:00|10952.4|10951.4|10955.5|10954.8|10956.1|10955.3|10951.7|10950.7|477
1622535000000|2021-06-01 08:10:00|10955.7|10955|10959.6|10958.9|10959.8|10959|10955.2|10954.5|529
1622535300000|2021-06-01 08:15:00|10959.4|10958.7|10961.9|10960.9|10964|10963|10957.8|10957|492
1622535600000|2021-06-01 08:20:00|10962|10961|10963.4|10962.7|10964.6|10963.9|10960.1|10959.3|689
1622535900000|2021-06-01 08:25:00|10963.3|10962.6|10962.2|10961.5|10963.8|10963|10960.1|10959.4|477
1622536200000|2021-06-01 08:30:00|10962.4|10961.7|10962.6|10961.9|10964.7|10964|10960.2|10959.5|453
1622536500000|2021-06-01 08:35:00|10962.5|10961.8|10960.4|10959.7|10963.3|10962.6|10960.1|10959.4|316
1622536800000|2021-06-01 08:40:00|10960.5|10959.8|10958.7|10958|10961.4|10960.6|10957.5|10956.8|439
1622537100000|2021-06-01 08:45:00|10958.8|10958.1|10959.6|10958.9|10960.1|10959.4|10958|10957.3|465
1622537400000|2021-06-01 08:50:00|10959.5|10958.8|10957.6|10956.9|10960.6|10959.9|10957.5|10956.7|353
1622537700000|2021-06-01 08:55:00|10957.8|10957.1|10958.1|10957.4|10958.9|10958.2|10956|10955.3|365
1622538000000|2021-06-01 09:00:00|10958|10957.3|10959.1|10958.4|10959.5|10958.7|10956.4|10955.7|416
1622538300000|2021-06-01 09:05:00|10959.2|10958.5|10960.3|10959.6|10960.6|10959.9|10958.7|10958|270
1622538600000|2021-06-01 09:10:00|10960.2|10959.5|10959.2|10958.5|10960.7|10960|10958.9|10958.2|197
1622538900000|2021-06-01 09:15:00|10959.1|10958.4|10957.3|10956.6|10960.3|10959.4|10957|10956.1|272
1622539200000|2021-06-01 09:20:00|10957.4|10956.7|10958.3|10957.6|10959.1|10958.4|10957.3|10956.6|240
1622539500000|2021-06-01 09:25:00|10958.2|10957.5|10956.3|10955.6|10958.6|10957.8|10956.2|10955.5|249
1622539800000|2021-06-01 09:30:00|10956.6|10955.9|10959.5|10958.5|10959.6|10958.7|10956|10955.2|217
1622540100000|2021-06-01 09:35:00|10959.6|10958.6|10960.6|10959.6|10961.8|10960.9|10958.3|10957.6|392
1622540400000|2021-06-01 09:40:00|10960.7|10959.7|10960.7|10960|10961.8|10961|10959.6|10958.6|371
1622540700000|2021-06-01 09:45:00|10960.9|10959.9|10957.9|10957.2|10961.1|10960.3|10957.5|10956.7|276
1622541000000|2021-06-01 09:50:00|10958|10957.3|10959.1|10958.4|10959.7|10959|10957.7|10957|266
1622541300000|2021-06-01 09:55:00|10959|10958.3|10960.4|10959.7|10960.8|10960.1|10958.7|10958|301
1622541600000|2021-06-01 10:00:00|10960.5|10959.8|10966.9|10966.2|10968.5|10967.5|10960.5|10959.8|478
1622541900000|2021-06-01 10:05:00|10967.1|10966.1|10964.5|10963.8|10967.1|10966.3|10964.1|10963.3|347
1622542200000|2021-06-01 10:10:00|10964.4|10963.7|10965.8|10964.8|10966.5|10965.8|10962.4|10961.7|336
1622542500000|2021-06-01 10:15:00|10965.9|10964.9|10963.8|10963.1|10966.2|10965.3|10962.8|10962|268
1622542800000|2021-06-01 10:20:00|10963.9|10963.2|10961.7|10961|10963.9|10963.2|10961.4|10960.7|228
1622543100000|2021-06-01 10:25:00|10961.6|10960.9|10961.7|10961|10962.3|10961.5|10961.1|10960.2|216
1622543400000|2021-06-01 10:30:00|10961.6|10960.9|10959.1|10958.4|10962.5|10961.8|10958.6|10957.9|198
1622543700000|2021-06-01 10:35:00|10959|10958.3|10959.9|10959.2|10960.1|10959.3|10957.2|10956.5|293
1622544000000|2021-06-01 10:40:00|10960|10959.3|10961.1|10960.4|10961.6|10960.9|10959.4|10958.7|211
1622544300000|2021-06-01 10:45:00|10961|10960.3|10959.6|10958.6|10961.3|10960.4|10958.1|10957.3|233
1622544600000|2021-06-01 10:50:00|10959.4|10958.7|10957.6|10956.9|10959.6|10958.8|10957.4|10956.5|259
1622544900000|2021-06-01 10:55:00|10957.5|10956.8|10959.1|10958.4|10959.3|10958.6|10956.3|10955.5|283
1622545200000|2021-06-01 11:00:00|10959|10958.3|10962.7|10962|10963.2|10962.5|10958.3|10957.6|308
1622545500000|2021-06-01 11:05:00|10962.6|10961.9|10963.1|10962.1|10963.3|10962.5|10961.2|10960.4|242
1622545800000|2021-06-01 11:10:00|10962.8|10962.2|10961.9|10961.2|10963.6|10962.7|10961.2|10960.5|268
1622546100000|2021-06-01 11:15:00|10961.8|10961.1|10961.3|10960.6|10963|10962.1|10960.1|10959.4|213
1622546400000|2021-06-01 11:20:00|10961.4|10960.7|10960.3|10959.6|10962.2|10961.5|10959.8|10958.9|284
1622546700000|2021-06-01 11:25:00|10960.2|10959.5|10960.5|10959.8|10961.2|10960.4|10959.5|10958.6|253
1622547000000|2021-06-01 11:30:00|10960.8|10960|10959.5|10958.8|10960.8|10960.1|10959.4|10958.6|180
1622547300000|2021-06-01 11:35:00|10959.6|10958.9|10958.7|10958|10960.2|10959.5|10958.4|10957.7|191
1622547600000|2021-06-01 11:40:00|10958.8|10958.1|10962.4|10961.7|10962.5|10961.8|10958.4|10957.7|224
1622547900000|2021-06-01 11:45:00|10962.5|10961.8|10964.2|10963.5|10965.6|10964.9|10962.5|10961.8|372
1622548200000|2021-06-01 11:50:00|10963.9|10963.2|10964.3|10963.6|10966|10965.3|10962.9|10962.1|303
1622548500000|2021-06-01 11:55:00|10964.4|10963.3|10963.5|10962.8|10964.6|10963.8|10962.9|10961.9|374
1622548800000|2021-06-01 12:00:00|10963.7|10963|10962.6|10961.9|10964.5|10963.6|10961.9|10961.1|486
1622549100000|2021-06-01 12:05:00|10962.7|10962|10965.5|10964.5|10967.3|10966.3|10962.3|10961.5|517
1622549400000|2021-06-01 12:10:00|10965.4|10964.7|10965.9|10964.9|10966.5|10965.8|10964.1|10963.4|312
1622549700000|2021-06-01 12:15:00|10965.8|10965.1|10965|10964.3|10967.9|10967|10964.9|10964.2|356
1622550000000|2021-06-01 12:20:00|10965.2|10964.2|10967.7|10966.7|10968.6|10967.8|10964|10963.3|420
1622550300000|2021-06-01 12:25:00|10967.5|10966.8|10965.5|10964.8|10969|10968.1|10963.7|10962.8|377
1622550600000|2021-06-01 12:30:00|10965.7|10965|10967.6|10966.9|10969.1|10968.1|10965.6|10964.9|512
1622550900000|2021-06-01 12:35:00|10967.8|10967.1|10968.6|10967.9|10969.8|10969.1|10967.4|10966.7|351
1622551200000|2021-06-01 12:40:00|10968.7|10968|10968.3|10967.6|10971.2|10970.4|10967.8|10967.1|410
1622551500000|2021-06-01 12:45:00|10968.6|10967.9|10966.5|10965.8|10970.8|10970.1|10966.5|10965.8|394
1622551800000|2021-06-01 12:50:00|10966.3|10965.6|10965.1|10964.1|10966.4|10965.7|10963.5|10962.6|376
1622552100000|2021-06-01 12:55:00|10965|10964.3|10964.7|10964|10966.1|10965.4|10964.2|10963.5|338
1622552400000|2021-06-01 13:00:00|10964.6|10963.9|10966.1|10965.4|10967.1|10966.4|10964.3|10963.6|360
1622552700000|2021-06-01 13:05:00|10966.2|10965.5|10965.7|10965|10967.4|10966.7|10965|10964.2|329
1622553000000|2021-06-01 13:10:00|10965.6|10964.9|10958.7|10958|10966|10965.3|10958.6|10957.9|366
1622553300000|2021-06-01 13:15:00|10958.8|10958.1|10959.5|10958.5|10960.2|10959.4|10956.1|10955.4|473
1622553600000|2021-06-01 13:20:00|10959.6|10958.6|10953.5|10952.8|10959.6|10958.8|10953.5|10952.8|577
1622553900000|2021-06-01 13:25:00|10953.4|10952.7|10949.8|10949.1|10954.7|10954|10949.5|10948.8|558
1622554200000|2021-06-01 13:30:00|10949.7|10949|10953.6|10952.9|10953.8|10953|10949.4|10948.7|406
1622554500000|2021-06-01 13:35:00|10953.5|10952.8|10952.3|10951.6|10953.7|10953|10950.4|10949.5|509
1622554800000|2021-06-01 13:40:00|10952.2|10951.5|10957|10956|10957.7|10956.8|10950.9|10950.2|475
1622555100000|2021-06-01 13:45:00|10956.9|10955.9|10957|10956.3|10958.6|10957.9|10954.4|10953.7|655
1622555400000|2021-06-01 13:50:00|10956.8|10956.1|10959.6|10958.9|10960.2|10959.5|10956.1|10955.2|630
1622555700000|2021-06-01 13:55:00|10959.4|10958.7|10955|10954|10960.1|10959.4|10953.9|10952.2|653
1622556000000|2021-06-01 14:00:00|10955.5|10953.7|10949.8|10949.1|10958.7|10957.4|10942.8|10941.8|1184
1622556300000|2021-06-01 14:05:00|10950|10949.3|10943.2|10942.5|10950.4|10949.7|10943|10942.3|867
1622556600000|2021-06-01 14:10:00|10943.1|10942.4|10945.6|10944.6|10947.1|10946.3|10942.2|10941.5|640
1622556900000|2021-06-01 14:15:00|10945.5|10944.8|10944.8|10943.8|10947.6|10946.8|10942.6|10941.8|626
1622557200000|2021-06-01 14:20:00|10944.9|10943.9|10938.8|10937.8|10945|10944.3|10937.3|10936.5|660
1622557500000|2021-06-01 14:25:00|10938.6|10937.9|10938.7|10937.7|10939.4|10938.4|10934.4|10933.7|654
1622557800000|2021-06-01 14:30:00|10938.6|10937.6|10937.9|10937.2|10941.1|10940.1|10936.4|10935.5|586
1622558100000|2021-06-01 14:35:00|10938|10937|10938.9|10938.2|10941.6|10940.9|10937.2|10936.3|614
1622558400000|2021-06-01 14:40:00|10939|10938.3|10941.1|10940.4|10941.3|10940.6|10937.1|10936.3|460
1622558700000|2021-06-01 14:45:00|10941|10940.3|10942.8|10942.1|10945.6|10944.7|10940.9|10940.1|667
1622559000000|2021-06-01 14:50:00|10943|10942|10942.6|10941.9|10943.6|10942.6|10940.2|10939.3|634
1622559300000|2021-06-01 14:55:00|10942.4|10941.7|10939.9|10938.9|10943.6|10942.7|10937.6|10936.9|675
1622559600000|2021-06-01 15:00:00|10940.1|10939.4|10940.5|10939.5|10944|10943.1|10939.8|10938.9|588
1622559900000|2021-06-01 15:05:00|10940.3|10939.3|10938.8|10938.1|10942.7|10941.9|10938.7|10937.9|449
1622560200000|2021-06-01 15:10:00|10938.7|10938|10937.7|10936.7|10941|10940.1|10937.7|10936.7|381
1622560500000|2021-06-01 15:15:00|10937.6|10936.6|10939.7|10938.7|10940.2|10939.4|10937.1|10936.4|345
1622560800000|2021-06-01 15:20:00|10939.6|10938.9|10939.9|10939.2|10940.7|10939.8|10937|10936.2|398
1622561100000|2021-06-01 15:25:00|10940.1|10939.4|10941.7|10940.7|10943.1|10942.3|10939.6|10938.9|438
1622561400000|2021-06-01 15:30:00|10941.2|10940.5|10942.2|10941.5|10942.3|10941.5|10940.1|10939.3|266
1622561700000|2021-06-01 15:35:00|10942.3|10941.6|10941.8|10941.1|10943|10942.2|10939.6|10938.7|424
1622562000000|2021-06-01 15:40:00|10941.9|10940.9|10941.5|10940.8|10943|10942.2|10940.8|10940.1|328
1622562300000|2021-06-01 15:45:00|10941.6|10940.9|10940.8|10940.1|10942.1|10941.4|10940.5|10939.8|265
1622562600000|2021-06-01 15:50:00|10940.7|10940|10940.9|10939.9|10941.9|10941.2|10940.3|10939.5|251
1622562900000|2021-06-01 15:55:00|10941|10940.2|10943.7|10943|10943.7|10943|10940.7|10939.8|247
1622563200000|2021-06-01 16:00:00|10943.6|10942.9|10943.1|10942.1|10945.4|10944.4|10943|10942|286
1622563500000|2021-06-01 16:05:00|10943|10942.3|10942.9|10942.2|10943.8|10942.9|10942.2|10941.4|263
1622563800000|2021-06-01 16:10:00|10943.2|10942.5|10943.3|10942.3|10943.5|10942.8|10941.9|10941.1|173
1622564100000|2021-06-01 16:15:00|10943.2|10942.2|10941.7|10941|10943.8|10942.9|10941.6|10940.7|219
1622564400000|2021-06-01 16:20:00|10941.8|10940.8|10943.3|10942.3|10943.3|10942.6|10941.6|10940.8|218
1622564700000|2021-06-01 16:25:00|10943.2|10942.5|10946.3|10945.6|10946.7|10945.8|10943|10942.3|391
1622565000000|2021-06-01 16:30:00|10946.2|10945.5|10946.1|10945.1|10947.3|10946.4|10945|10944.3|235
1622565300000|2021-06-01 16:35:00|10946.2|10945.2|10947.7|10947|10948|10947.1|10945.6|10944.8|160
1622565600000|2021-06-01 16:40:00|10947.8|10946.8|10946.3|10945.6|10947.9|10947.2|10946.3|10945.5|103
1622565900000|2021-06-01 16:45:00|10946.4|10945.7|10944.7|10944|10946.4|10945.7|10944.3|10943.4|197
1622566200000|2021-06-01 16:50:00|10944.8|10943.8|10944.1|10943.4|10944.9|10944|10943.5|10942.6|138
1622566500000|2021-06-01 16:55:00|10944|10943.3|10944|10943.3|10944.5|10943.6|10943.3|10942.5|175
1622566800000|2021-06-01 17:00:00|10943.8|10943.1|10942.4|10941.4|10944.1|10943.3|10942.3|10941.4|206
1622567100000|2021-06-01 17:05:00|10942.3|10941.3|10943.3|10942.6|10944.3|10943.5|10941.7|10940.9|253
1622567400000|2021-06-01 17:10:00|10943.2|10942.5|10944.1|10943.4|10944.3|10943.4|10942.8|10941.9|208
1622567700000|2021-06-01 17:15:00|10944|10943.3|10943.7|10943|10944|10943.3|10942.7|10941.9|196
1622568000000|2021-06-01 17:20:00|10943.6|10942.9|10944.6|10943.9|10945|10944.3|10943|10942.3|154
1622568300000|2021-06-01 17:25:00|10944.7|10944|10946|10945|10946.1|10945.4|10944.5|10943.7|139
1622568600000|2021-06-01 17:30:00|10946.1|10945.1|10943.8|10943.1|10946.1|10945.2|10943.5|10942.7|156
1622568900000|2021-06-01 17:35:00|10943.7|10943|10942.8|10942.1|10943.9|10943.2|10942.1|10941.2|152
1622569200000|2021-06-01 17:40:00|10942.7|10942|10942.1|10941.4|10943|10942.3|10942.1|10941.3|71
1622569500000|2021-06-01 17:45:00|10941.8|10941.1|10941|10940.3|10942|10941.3|10941|10940.3|145
1622569800000|2021-06-01 17:50:00|10941.1|10940.4|10941.6|10940.9|10942.2|10941.4|10940.4|10939.7|138
1622570100000|2021-06-01 17:55:00|10941.7|10940.7|10941.1|10940.4|10942.2|10941.4|10941|10940.2|168
1622570400000|2021-06-01 18:00:00|10941.2|10940.2|10940.8|10940.1|10941.9|10941|10940.3|10939.6|186
1622570700000|2021-06-01 18:05:00|10940.9|10940.2|10940.2|10939.5|10941.5|10940.7|10939.9|10939.2|173
1622571000000|2021-06-01 18:10:00|10940.1|10939.4|10940.5|10939.5|10941.1|10940.2|10939.4|10938.7|152
1622571300000|2021-06-01 18:15:00|10940.3|10939.6|10940.4|10939.4|10940.9|10940.1|10939.8|10939|175
1622571600000|2021-06-01 18:20:00|10940.5|10939.5|10940.5|10939.8|10941.1|10940.3|10939.5|10938.8|167
1622571900000|2021-06-01 18:25:00|10940.4|10939.7|10940.2|10939.5|10940.9|10939.9|10939.6|10938.9|200
1622572200000|2021-06-01 18:30:00|10940.3|10939.6|10939.7|10939|10940.9|10940.1|10939.3|10938.4|150
1622572500000|2021-06-01 18:35:00|10940|10939.3|10939.7|10939|10940.4|10939.6|10939.7|10938.9|115
1622572800000|2021-06-01 18:40:00|10939.9|10938.9|10940|10939.3|10940.4|10939.6|10939.6|10938.8|66
1622573100000|2021-06-01 18:45:00|10940.1|10939.4|10939.7|10939|10940.5|10939.7|10939.7|10938.9|113
1622573400000|2021-06-01 18:50:00|10939.8|10939.1|10940.4|10939.7|10941.2|10940.2|10939.6|10938.9|136
1622573700000|2021-06-01 18:55:00|10940.5|10939.8|10942.7|10942|10943.2|10942.3|10940.5|10939.8|246
1622574000000|2021-06-01 19:00:00|10942.8|10942.1|10944.7|10943.7|10944.7|10943.7|10941.9|10941.1|183
1622574300000|2021-06-01 19:05:00|10944.6|10943.9|10944.6|10943.9|10945.5|10944.8|10944.1|10943.3|164
1622574600000|2021-06-01 19:10:00|10944.7|10944|10947.7|10946.7|10947.8|10946.9|10944|10943|219
1622574900000|2021-06-01 19:15:00|10947.6|10946.6|10946.9|10946.2|10947.7|10947|10946.7|10945.8|154
1622575200000|2021-06-01 19:20:00|10946.8|10946.1|10948.1|10947.4|10949.1|10948.3|10946.7|10945.7|192
1622575500000|2021-06-01 19:25:00|10948.2|10947.2|10948.8|10948.1|10949|10948.2|10947.5|10946.7|114
1622575800000|2021-06-01 19:30:00|10948.9|10948.2|10948.8|10947.8|10949|10948.2|10948.2|10947.4|176
1622576100000|2021-06-01 19:35:00|10948.9|10947.9|10947.4|10946.7|10949|10948.1|10946.6|10945.9|269
1622576400000|2021-06-01 19:40:00|10947.5|10946.8|10947.5|10946.8|10948.2|10947.3|10947.2|10946.5|95
1622576700000|2021-06-01 19:45:00|10947.4|10946.7|10944.8|10944.1|10947.6|10946.8|10944.8|10944|226
1622577000000|2021-06-01 19:50:00|10944.9|10944.2|10943.5|10942.5|10945.2|10944.4|10943.4|10942.5|146
1622577300000|2021-06-01 19:55:00|10943.4|10942.7|10947.9|10946.9|10949|10948.2|10943.4|10942.7|390
1622577600000|2021-06-01 20:00:00|10948|10947|10947.2|10946.2|10949.9|10949|10947.2|10946.2|302
1622577900000|2021-06-01 20:05:00|10947.1|10946.1|10949.1|10948.1|10949.4|10948.4|10947.1|10946.1|127
1622578200000|2021-06-01 20:10:00|10949|10948|10948.3|10947.6|10949.4|10948.4|10947.9|10947.2|139
1622578500000|2021-06-01 20:15:00|10948.4|10947.7|10947.6|10946.6|10948.6|10947.7|10947.3|10946.5|114
1622578800000|2021-06-01 20:20:00|10947.5|10946.5|10948.3|10947.3|10948.4|10947.5|10947.4|10946.5|99
1622579100000|2021-06-01 20:25:00|10948.4|10947.4|10949.4|10948.4|10950.1|10949.2|10948.2|10947.2|103
1622579400000|2021-06-01 20:30:00|10949.3|10948.6|10949.6|10948.6|10949.6|10948.6|10949|10948|75
1622579700000|2021-06-01 20:35:00|10949.5|10948.5|10949.6|10948.6|10949.6|10948.7|10949.2|10948.4|61
1622580000000|2021-06-01 20:40:00|10949.5|10948.5|10949.4|10948.4|10950.7|10949.7|10949.3|10948.3|124
1622580300000|2021-06-01 20:45:00|10949.5|10948.5|10949.6|10948.6|10949.7|10948.7|10948.6|10947.6|193
1622580600000|2021-06-01 20:50:00|10949.4|10948.4|10950.3|10949.3|10950.5|10949.5|10949.2|10948.2|220
1622580900000|2021-06-01 20:55:00|10950.2|10949.2|10951|10947.8|10951.1|10949.8|10949.5|10947.6|177
1622581200000|2021-06-01 21:00:00|10950.1|10946.8|10950.5|10948|10951.1|10949.2|10950.1|10944.2|40
1622581500000|2021-06-01 21:05:00|10950.9|10947.7|10950.7|10948|10951.1|10949|10950|10947.1|1190
1622581800000|2021-06-01 21:10:00|10950.6|10947.9|10951.8|10948.3|10952.3|10949.5|10950.5|10947.6|790
1622582100000|2021-06-01 21:15:00|10951.9|10948.4|10951.8|10947.7|10952.3|10949.6|10950.2|10947.4|231
1622582400000|2021-06-01 21:20:00|10951.9|10947.5|10948|10942|10952.4|10949.4|10942|10936|726
1622582700000|2021-06-01 21:25:00|10947.8|10941.8|10947.7|10943.2|10951.8|10947.1|10944|10940.1|1269
1622583000000|2021-06-01 21:30:00|10947.8|10943.4|10949.6|10948.6|10951.7|10948.6|10946.5|10943.2|693
1622583300000|2021-06-01 21:35:00|10949.1|10948.1|10950.4|10947.8|10951.4|10948.5|10948.8|10945.9|223
1622583600000|2021-06-01 21:40:00|10950.2|10947.5|10950.8|10947|10951.4|10948.4|10949.7|10945.7|300
1622583900000|2021-06-01 21:45:00|10950.9|10948|10948.5|10944.3|10951|10948.3|10948|10943.8|248
1622584200000|2021-06-01 21:50:00|10948.3|10944|10948.4|10946.1|10948.8|10947.1|10947.7|10943.8|539
1622584500000|2021-06-01 21:55:00|10948.5|10946.2|10948.5|10945.6|10949.8|10946.7|10947.5|10942.8|510
1622584800000|2021-06-01 22:00:00|10948.6|10945.8|10948.1|10947.1|10950.6|10947.9|10947.7|10945.8|342
1622585100000|2021-06-01 22:05:00|10948|10947|10948.8|10947.8|10948.9|10947.9|10947.9|10946.9|80
1622585400000|2021-06-01 22:10:00|10948.9|10947.9|10949.5|10948.5|10949.8|10948.8|10948.7|10947.7|109
1622585700000|2021-06-01 22:15:00|10949.4|10948.4|10948.7|10947.7|10949.6|10948.6|10948.7|10947.7|137
1622586000000|2021-06-01 22:20:00|10948.8|10947.8|10948.8|10947.8|10948.9|10947.9|10948.8|10947.8|173
1622586300000|2021-06-01 22:25:00|10948.9|10947.9|10949|10948|10949.2|10948.2|10948.8|10947.8|88
1622586600000|2021-06-01 22:30:00|10949.1|10948.1|10947.7|10946.7|10949.1|10948.1|10947.7|10946.7|79
1622586900000|2021-06-01 22:35:00|10947.8|10946.8|10947.8|10946.8|10947.9|10946.9|10947.7|10946.7|61
1622587200000|2021-06-01 22:40:00|10947.7|10946.7|10948.4|10947.4|10948.4|10947.4|10947.7|10946.7|141
1622587500000|2021-06-01 22:45:00|10948.3|10947.3|10948|10947|10948.4|10947.4|10947.1|10946.1|82
1622587800000|2021-06-01 22:50:00|10948.1|10947.1|10948.3|10947.3|10948.5|10947.5|10947.7|10946.7|49
1622588100000|2021-06-01 22:55:00|10948.2|10947.2|10947.7|10946.7|10948.5|10947.5|10947.6|10946.6|141
1622588400000|2021-06-01 23:00:00|10947.6|10946.6|10947.4|10946.7|10948|10947|10945.9|10944.9|157
1622588700000|2021-06-01 23:05:00|10947.5|10946.5|10948|10947|10948.4|10947.5|10947.4|10946.5|76
1622589000000|2021-06-01 23:10:00|10947.8|10947.1|10947.5|10946.8|10948|10947.2|10947.2|10946.4|114
1622589300000|2021-06-01 23:15:00|10947.4|10946.7|10947.5|10946.8|10948.1|10947.2|10947.4|10946.5|106
1622589600000|2021-06-01 23:20:00|10947.7|10946.7|10948.9|10947.9|10949.2|10948.4|10947.6|10946.7|61
1622589900000|2021-06-01 23:25:00|10948.8|10948.1|10949.3|10948.3|10949.4|10948.5|10948.1|10947.2|277
1622590200000|2021-06-01 23:30:00|10949.4|10948.4|10949.2|10948.2|10949.8|10949|10948.6|10947.8|147
1622590500000|2021-06-01 23:35:00|10949.3|10948.3|10949.6|10948.6|10949.6|10948.8|10949.1|10948.3|86
1622590800000|2021-06-01 23:40:00|10949.5|10948.5|10951.4|10950.4|10951.5|10950.5|10949.5|10948.5|136
1622591100000|2021-06-01 23:45:00|10951.2|10950.5|10949.8|10949.1|10951.4|10950.5|10949|10948|268
1622591400000|2021-06-01 23:50:00|10949.5|10948.8|10949.6|10948.6|10950.2|10949.3|10948.8|10947.8|279
1622591700000|2021-06-01 23:55:00|10949.5|10948.5|10950.1|10949.4|10950.2|10949.4|10948.6|10947.6|216
1622592000000|2021-06-02 00:00:00|10950|10949.3|10953.7|10952.7|10955.1|10954.3|10948.5|10947.8|529
1622592300000|2021-06-02 00:05:00|10953.6|10952.9|10955|10954|10955|10954.2|10951.6|10950.8|356
1622592600000|2021-06-02 00:10:00|10955.1|10954.1|10954.5|10953.8|10955.8|10954.8|10952.9|10952.1|397
1622592900000|2021-06-02 00:15:00|10954.6|10953.9|10953.4|10952.7|10955.6|10954.8|10953.2|10952.5|389
1622593200000|2021-06-02 00:20:00|10953.5|10952.8|10954.8|10953.8|10955.6|10954.7|10953.5|10952.8|351
1622593500000|2021-06-02 00:25:00|10954.7|10953.7|10955.2|10954.5|10956.7|10955.8|10954.6|10953.6|290
1622593800000|2021-06-02 00:30:00|10955.3|10954.6|10953.1|10952.4|10955.6|10954.9|10953|10952.3|314
1622594100000|2021-06-02 00:35:00|10953|10952.3|10952.5|10951.8|10953.2|10952.5|10952.3|10951.6|126
1622594400000|2021-06-02 00:40:00|10952.6|10951.9|10956|10955|10957.5|10956.7|10952.4|10951.7|309
1622594700000|2021-06-02 00:45:00|10955.8|10955.1|10958|10957.3|10959.1|10958.4|10955.8|10955.1|359
1622595000000|2021-06-02 00:50:00|10958.5|10957.8|10962.4|10961.4|10962.7|10961.7|10957.8|10957|622
1622595300000|2021-06-02 00:55:00|10962.7|10961.7|10963.1|10962.1|10964.8|10963.9|10962|10961.1|524
1622595600000|2021-06-02 01:00:00|10962.9|10962.2|10961.8|10961.1|10964.1|10963.1|10961.5|10960.6|495
1622595900000|2021-06-02 01:05:00|10961.9|10961.2|10962.1|10961.4|10963.2|10962.5|10960.9|10959.9|378
1622596200000|2021-06-02 01:10:00|10962|10961.3|10964.3|10963.3|10966.3|10965.3|10961.8|10961.1|453
1622596500000|2021-06-02 01:15:00|10964|10963.4|10962|10961.3|10964.7|10963.7|10961.5|10960.7|355
1622596800000|2021-06-02 01:20:00|10961.8|10961.1|10961|10960.3|10962.1|10961.4|10959.7|10958.9|302
1622597100000|2021-06-02 01:25:00|10961.1|10960.4|10961.1|10960.1|10961.2|10960.4|10958.9|10958.1|274
1622597400000|2021-06-02 01:30:00|10961.2|10960.2|10959.8|10959.1|10961.2|10960.2|10958.9|10958|457
1622597700000|2021-06-02 01:35:00|10959.6|10958.9|10960.2|10959.5|10962.2|10961.5|10959|10958.3|386
1622598000000|2021-06-02 01:40:00|10960.3|10959.6|10958.5|10957.8|10961.2|10960.5|10957.9|10957.1|495
1622598300000|2021-06-02 01:45:00|10958.4|10957.7|10957.5|10956.8|10959.3|10958.5|10957.4|10956.7|365
1622598600000|2021-06-02 01:50:00|10957.9|10957.2|10959.5|10958.8|10959.8|10959.1|10957.5|10956.6|383
1622598900000|2021-06-02 01:55:00|10959.6|10958.9|10960.9|10959.9|10961.2|10960.4|10958.6|10957.9|261
1622599200000|2021-06-02 02:00:00|10960.8|10959.8|10961.3|10960.3|10962.1|10961.3|10960.6|10959.8|440
1622599500000|2021-06-02 02:05:00|10961.2|10960.5|10960|10959.3|10961.4|10960.5|10959.2|10958.3|352
1622599800000|2021-06-02 02:10:00|10960.2|10959.5|10961.2|10960.5|10961.4|10960.6|10960.1|10959.3|435
1622600100000|2021-06-02 02:15:00|10961.1|10960.4|10962.3|10961.6|10963.2|10962.4|10960.5|10959.6|309
1622600400000|2021-06-02 02:20:00|10962.4|10961.7|10961.4|10960.4|10963.2|10962.3|10961.1|10960.2|314
1622600700000|2021-06-02 02:25:00|10961.5|10960.5|10962.2|10961.2|10962.7|10961.7|10961|10960.2|318
1622601000000|2021-06-02 02:30:00|10961.9|10961.3|10960.6|10959.9|10962.3|10961.4|10960.3|10959.6|232
1622601300000|2021-06-02 02:35:00|10960.8|10960.1|10960.9|10959.9|10961.3|10960.5|10960.6|10959.8|153
1622601600000|2021-06-02 02:40:00|10961|10960|10961.2|10960.2|10961.3|10960.6|10960.5|10959.7|122
1622601900000|2021-06-02 02:45:00|10961.1|10960.1|10962|10961|10962.2|10961.4|10961|10960.1|178
1622602200000|2021-06-02 02:50:00|10961.9|10960.9|10962.2|10961.5|10962.5|10961.5|10961.6|10960.7|185
1622602500000|2021-06-02 02:55:00|10962.1|10961.4|10961|10960.3|10962.4|10961.5|10961|10960.2|187
1622602800000|2021-06-02 03:00:00|10961.1|10960.4|10960|10959.3|10961.9|10961.1|10959.5|10958.6|299
1622603100000|2021-06-02 03:05:00|10959.8|10959.1|10959.5|10958.5|10960.2|10959.3|10958.8|10958.1|188
1622603400000|2021-06-02 03:10:00|10959.4|10958.4|10961.2|10960.5|10961.3|10960.6|10959.1|10958.3|264
1622603700000|2021-06-02 03:15:00|10961.3|10960.6|10961.2|10960.5|10961.9|10961.2|10960.5|10959.6|334
1622604000000|2021-06-02 03:20:00|10961.3|10960.6|10961.2|10960.5|10961.9|10961.2|10960.9|10960.1|327
1622604300000|2021-06-02 03:25:00|10961.1|10960.4|10962.5|10961.8|10963.1|10962.2|10961.1|10960.4|136
1622604600000|2021-06-02 03:30:00|10962.6|10961.9|10963.8|10963.1|10964.4|10963.5|10962.2|10961.4|234
1622604900000|2021-06-02 03:35:00|10963.9|10963.2|10962.8|10962.1|10964.3|10963.5|10962.5|10961.7|216
1622605200000|2021-06-02 03:40:00|10962.9|10962.2|10964.1|10963.1|10964.2|10963.2|10962.6|10961.8|177
1622605500000|2021-06-02 03:45:00|10964|10963|10964.6|10963.9|10964.8|10964|10963.9|10963|152
1622605800000|2021-06-02 03:50:00|10964.5|10963.8|10963.5|10962.5|10964.9|10964.1|10963.1|10962.4|326
1622606100000|2021-06-02 03:55:00|10963.4|10962.4|10962.3|10961.6|10964.1|10963.4|10962.1|10961.2|333
1622606400000|2021-06-02 04:00:00|10962.2|10961.5|10962.6|10961.9|10963.4|10962.7|10961.9|10961.1|260
1622606700000|2021-06-02 04:05:00|10962.5|10961.8|10961.5|10960.8|10963.4|10962.6|10960.8|10960.1|306
1622607000000|2021-06-02 04:10:00|10961.4|10960.7|10961.5|10960.8|10962.1|10961.4|10960.7|10959.8|294
1622607300000|2021-06-02 04:15:00|10961.6|10960.9|10962.3|10961.6|10962.7|10961.8|10960.7|10960|304
1622607600000|2021-06-02 04:20:00|10962.2|10961.5|10962.3|10961.6|10963|10962.3|10961.8|10961.1|227
1622607900000|2021-06-02 04:25:00|10962.2|10961.5|10964.1|10963.4|10964.9|10964.1|10962.2|10961.5|250
1622608200000|2021-06-02 04:30:00|10964.2|10963.5|10964|10963.3|10964.9|10964.1|10963.9|10963.2|204
1622608500000|2021-06-02 04:35:00|10964.1|10963.1|10963.7|10962.7|10964.1|10963.3|10963.1|10962.3|145
1622608800000|2021-06-02 04:40:00|10963.6|10962.9|10967.1|10966.4|10967.1|10966.4|10963.6|10962.9|236
1622609100000|2021-06-02 04:45:00|10967.2|10966.5|10968.2|10967.2|10968.5|10967.6|10967.1|10966.3|202
1622609400000|2021-06-02 04:50:00|10968.3|10967.3|10969.7|10969|10970.1|10969.4|10966.9|10965.9|283
1622609700000|2021-06-02 04:55:00|10969.8|10969.1|10969.7|10968.7|10970.5|10969.6|10969.1|10968.2|256
1622610000000|2021-06-02 05:00:00|10969.6|10968.6|10968.2|10967.5|10970.2|10969.4|10968|10967.1|331
1622610300000|2021-06-02 05:05:00|10968.1|10967.4|10968.8|10967.8|10969.4|10968.6|10967.3|10966.6|371
1622610600000|2021-06-02 05:10:00|10968.7|10968|10972.4|10971.4|10972.6|10971.6|10968.6|10967.7|255
1622610900000|2021-06-02 05:15:00|10972.3|10971.3|10971.3|10970.6|10972.4|10971.4|10970.7|10970|201
1622611200000|2021-06-02 05:20:00|10971.2|10970.5|10970.3|10969.6|10971.4|10970.7|10970|10969.1|136
1622611500000|2021-06-02 05:25:00|10970.2|10969.5|10972|10971.3|10973.3|10972.4|10970.1|10969.3|294
1622611800000|2021-06-02 05:30:00|10972.1|10971.4|10970.4|10969.7|10973.2|10972.4|10970.4|10969.6|210
1622612100000|2021-06-02 05:35:00|10970.6|10969.6|10970.2|10969.2|10971.8|10971.1|10969.7|10968.9|231
1622612400000|2021-06-02 05:40:00|10970.1|10969.4|10969.8|10969.1|10970.2|10969.5|10968.9|10968.2|153
1622612700000|2021-06-02 05:45:00|10970.1|10969.3|10967.7|10966.7|10970.1|10969.3|10967.6|10966.7|196
1622613000000|2021-06-02 05:50:00|10967.8|10966.8|10967.2|10966.5|10968|10967.1|10967.1|10966.2|253
1622613300000|2021-06-02 05:55:00|10967.4|10966.7|10971.9|10970.9|10972|10971.2|10967.4|10966.6|220
1622613600000|2021-06-02 06:00:00|10972|10971|10974.7|10973.7|10974.9|10974.1|10971.2|10970.4|511
1622613900000|2021-06-02 06:05:00|10974.8|10973.8|10974.9|10974.2|10975.1|10974.3|10973.6|10972.9|392
1622614200000|2021-06-02 06:10:00|10975|10974.3|10973.2|10972.5|10975.1|10974.3|10973.1|10972.3|327
1622614500000|2021-06-02 06:15:00|10973.4|10972.7|10972.9|10972.2|10975|10974.3|10972.6|10971.7|262
1622614800000|2021-06-02 06:20:00|10973|10972.3|10973.4|10972.4|10973.9|10973|10971|10970.2|317
1622615100000|2021-06-02 06:25:00|10973.3|10972.3|10971.9|10970.9|10974|10973.3|10971.7|10970.9|313
1622615400000|2021-06-02 06:30:00|10971.8|10971.1|10973.3|10972.6|10973.5|10972.7|10971.7|10971|260
1622615700000|2021-06-02 06:35:00|10973.6|10972.9|10977.5|10976.5|10978|10977.1|10973.6|10972.8|460
1622616000000|2021-06-02 06:40:00|10977.4|10976.4|10975.5|10974.8|10978|10977.2|10975.4|10974.6|275
1622616300000|2021-06-02 06:45:00|10975.7|10975|10975.1|10974.1|10977|10976.1|10974.6|10973.7|338
1622616600000|2021-06-02 06:50:00|10975.2|10974.2|10974.9|10974.2|10975.5|10974.7|10974.6|10973.7|257
1622616900000|2021-06-02 06:55:00|10974.8|10974.1|10973.5|10972.8|10976|10975.3|10973.5|10972.8|283
1622617200000|2021-06-02 07:00:00|10973.6|10972.6|10976.4|10975.7|10977.4|10976.5|10973.5|10972.6|464
1622617500000|2021-06-02 07:05:00|10976.5|10975.8|10976.2|10975.5|10978.6|10977.8|10976|10975.2|391
1622617800000|2021-06-02 07:10:00|10976.3|10975.6|10975.5|10974.5|10977|10976.3|10975.1|10974.4|371
1622618100000|2021-06-02 07:15:00|10975.4|10974.7|10972|10971|10975.7|10975|10971.9|10971|461
1622618400000|2021-06-02 07:20:00|10972.2|10971.2|10972|10971.3|10973.3|10972.4|10970|10969.1|561
1622618700000|2021-06-02 07:25:00|10972.1|10971.4|10973.7|10973|10974.7|10973.9|10971.6|10970.7|517
1622619000000|2021-06-02 07:30:00|10973.6|10972.9|10971.9|10970.9|10974.3|10973.6|10970.9|10970|497
1622619300000|2021-06-02 07:35:00|10971.8|10971.1|10969.2|10968.5|10973.4|10972.7|10969|10968.3|363
1622619600000|2021-06-02 07:40:00|10969.1|10968.4|10971|10970.3|10972|10971.2|10968.6|10967.9|327
1622619900000|2021-06-02 07:45:00|10971.1|10970.4|10973.2|10972.5|10974|10973.2|10970.9|10970.2|301
1622620200000|2021-06-02 07:50:00|10973.1|10972.4|10977.7|10977|10978.1|10977.4|10973.1|10972.3|342
1622620500000|2021-06-02 07:55:00|10977.8|10977.1|10977.6|10976.9|10978.9|10978.2|10977.5|10976.6|414
1622620800000|2021-06-02 08:00:00|10977.5|10976.8|10975.9|10975.2|10977.8|10976.9|10975.3|10974.5|338
1622621100000|2021-06-02 08:05:00|10976|10975.3|10978.6|10977.9|10980.7|10980|10975.9|10975.2|441
1622621400000|2021-06-02 08:10:00|10978.5|10977.8|10977.1|10976.4|10979.3|10978.6|10976.1|10975.1|269
1622621700000|2021-06-02 08:15:00|10977.2|10976.5|10977.4|10976.7|10979.9|10979.2|10977.1|10976.3|390
1622622000000|2021-06-02 08:20:00|10977.3|10976.6|10978.7|10978|10980|10979.1|10977.2|10976.4|321
1622622300000|2021-06-02 08:25:00|10978.6|10977.9|10979.9|10978.9|10981.3|10980.6|10978.1|10977.2|326
1622622600000|2021-06-02 08:30:00|10979.7|10979|10982.3|10981.6|10983.2|10982.4|10978.8|10978.1|308
1622622900000|2021-06-02 08:35:00|10982.2|10981.5|10983.9|10982.9|10985.3|10984.6|10981.9|10981.2|508
1622623200000|2021-06-02 08:40:00|10983.8|10983.1|10984.1|10983.1|10984.5|10983.7|10982.2|10981.4|434
1622623500000|2021-06-02 08:45:00|10984.2|10983.2|10986.2|10985.5|10986.4|10985.6|10983.4|10982.6|266
1622623800000|2021-06-02 08:50:00|10986.4|10985.7|10988.5|10987.8|10988.6|10987.8|10986.2|10985.3|385
1622624100000|2021-06-02 08:55:00|10988.4|10987.7|10986.1|10985.1|10988.9|10988.1|10985.8|10984.9|409
1622624400000|2021-06-02 09:00:00|10986|10985.3|10983.5|10982.8|10986.2|10985.4|10983.4|10982.7|312
1622624700000|2021-06-02 09:05:00|10983.3|10982.6|10984.4|10983.7|10985.8|10985|10983|10982.3|358
1622625000000|2021-06-02 09:10:00|10984.3|10983.6|10985.5|10984.8|10987.4|10986.7|10983.6|10982.8|348
1622625300000|2021-06-02 09:15:00|10985.6|10984.9|10982.4|10981.7|10986.6|10985.9|10982.3|10981.6|330
1622625600000|2021-06-02 09:20:00|10982.5|10981.8|10984.1|10983.1|10984.3|10983.6|10982.3|10981.6|261
1622625900000|2021-06-02 09:25:00|10984.2|10983.5|10984|10983.3|10985.5|10984.8|10983.8|10983.1|235
1622626200000|2021-06-02 09:30:00|10984.1|10983.4|10986.1|10985.4|10987.9|10987.2|10982|10981.2|593
1622626500000|2021-06-02 09:35:00|10986|10985.3|10985.9|10984.9|10987.7|10987|10985.3|10984.5|363
1622626800000|2021-06-02 09:40:00|10985.8|10984.8|10982.6|10981.9|10985.8|10985|10982.2|10981.4|253
1622627100000|2021-06-02 09:45:00|10982.7|10982|10980.4|10979.7|10982.8|10982|10979.9|10979|322
1622627400000|2021-06-02 09:50:00|10980.3|10979.6|10979.5|10978.8|10980.9|10980.2|10979.1|10978.3|201
1622627700000|2021-06-02 09:55:00|10979.6|10978.9|10978|10977.3|10980.6|10979.8|10977.9|10977.1|225
1622628000000|2021-06-02 10:00:00|10977.9|10977.2|10979.2|10978.5|10980.3|10979.5|10976.8|10976|284
1622628300000|2021-06-02 10:05:00|10979.1|10978.4|10979.8|10979.1|10982.1|10981.4|10979|10978.3|312
1622628600000|2021-06-02 10:10:00|10980|10979.3|10979.5|10978.8|10981|10980.3|10978.4|10977.7|228
1622628900000|2021-06-02 10:15:00|10979.6|10978.9|10980.8|10980.1|10981.1|10980.3|10979.1|10978.3|312
1622629200000|2021-06-02 10:20:00|10980.7|10980|10983|10982.3|10983|10982.3|10980.7|10980|247
1622629500000|2021-06-02 10:25:00|10982.9|10982.2|10982.2|10981.2|10983.9|10983.1|10981.8|10981.1|289
1622629800000|2021-06-02 10:30:00|10982.3|10981.3|10984|10983.3|10984.3|10983.5|10981.5|10980.7|278
1622630100000|2021-06-02 10:35:00|10984.1|10983.1|10981.8|10980.8|10984.7|10983.8|10981.6|10980.8|246
1622630400000|2021-06-02 10:40:00|10981.4|10980.7|10983.7|10983|10984.1|10983.2|10981.2|10980.2|275
1622630700000|2021-06-02 10:45:00|10983.9|10982.9|10985.7|10984.7|10985.7|10984.9|10983.3|10982.3|293
1622631000000|2021-06-02 10:50:00|10985.4|10984.8|10985.2|10984.5|10986.5|10985.8|10984.3|10983.5|306
1622631300000|2021-06-02 10:55:00|10985.1|10984.4|10985.7|10984.7|10986|10985.1|10984.5|10983.8|270
1622631600000|2021-06-02 11:00:00|10985.8|10984.8|10986.5|10985.8|10987|10986.2|10985.4|10984.6|279
1622631900000|2021-06-02 11:05:00|10986.4|10985.7|10984.4|10983.7|10986.5|10985.8|10983.6|10982.9|224
1622632200000|2021-06-02 11:10:00|10984.2|10983.5|10987|10986.3|10987.5|10986.8|10983.4|10982.7|297
1622632500000|2021-06-02 11:15:00|10986.8|10986.1|10987.4|10986.7|10988.3|10987.4|10984.9|10984|431
1622632800000|2021-06-02 11:20:00|10987.5|10986.8|10987.9|10986.9|10988.7|10987.8|10986.7|10985.9|344
1622633100000|2021-06-02 11:25:00|10987.8|10986.8|10988.8|10988.1|10988.8|10988.1|10986.6|10985.8|257
1622633400000|2021-06-02 11:30:00|10988.9|10988.2|10986.6|10985.9|10988.9|10988.2|10986.2|10985.3|300
1622633700000|2021-06-02 11:35:00|10986.7|10986|10983.2|10982.5|10986.8|10986.1|10982.9|10982.2|295
1622634000000|2021-06-02 11:40:00|10983.1|10982.4|10980.9|10980.2|10984.6|10983.9|10980|10979.2|361
1622634300000|2021-06-02 11:45:00|10980.8|10980.1|10979.6|10978.9|10981.8|10981|10979.1|10978.3|303
1622634600000|2021-06-02 11:50:00|10979.7|10979|10982|10981.3|10982.5|10981.6|10979|10978.3|361
1622634900000|2021-06-02 11:55:00|10982.2|10981.5|10979.8|10979.1|10982.5|10981.7|10979.1|10978.4|365
1622635200000|2021-06-02 12:00:00|10979.9|10979.2|10976.7|10976|10979.9|10979.2|10975.8|10975.1|581
1622635500000|2021-06-02 12:05:00|10976.8|10976.1|10974.3|10973.6|10979|10978.3|10974.2|10973.5|445
1622635800000|2021-06-02 12:10:00|10974.4|10973.7|10973.7|10972.7|10974.7|10974|10970.3|10969.5|574
1622636100000|2021-06-02 12:15:00|10973.8|10972.8|10972.5|10971.8|10974.3|10973.5|10972.2|10971.4|335
1622636400000|2021-06-02 12:20:00|10972.7|10971.7|10975.4|10974.7|10975.6|10974.9|10969.2|10968.2|433
1622636700000|2021-06-02 12:25:00|10975.3|10974.6|10970.4|10969.7|10975.8|10975|10969.3|10968.6|577
1622637000000|2021-06-02 12:30:00|10970.5|10969.8|10972.3|10971.3|10972.6|10971.9|10968.8|10968.1|476
1622637300000|2021-06-02 12:35:00|10972.2|10971.5|10972.2|10971.5|10973.5|10972.8|10970.2|10969.4|496
1622637600000|2021-06-02 12:40:00|10972.3|10971.6|10973.2|10972.5|10974.8|10974|10971.4|10970.5|402
1622637900000|2021-06-02 12:45:00|10972.3|10972.2|10971.6|10970.9|10972.3|10972.2|10969.6|10968.8|435
1622638200000|2021-06-02 12:50:00|10971.5|10970.8|10972.5|10971.8|10974.6|10973.7|10971.3|10970.6|385
1622638500000|2021-06-02 12:55:00|10972.6|10971.9|10973.2|10972.5|10975.2|10974.4|10971.6|10970.9|329
1622638800000|2021-06-02 13:00:00|10973.3|10972.6|10973.5|10972.5|10974.9|10974|10972|10971.3|494
1622639100000|2021-06-02 13:05:00|10973.3|10972.3|10973.8|10972.8|10974|10973.2|10972.1|10971.2|407
1622639400000|2021-06-02 13:10:00|10973.7|10972.7|10972.7|10971.7|10974|10973.2|10971.7|10970.9|308
1622639700000|2021-06-02 13:15:00|10972.6|10971.6|10972.8|10971.8|10974|10973.2|10972|10971.2|313
1622640000000|2021-06-02 13:20:00|10973|10972.3|10974.2|10973.2|10975.3|10974.3|10973|10972.2|317
1622640300000|2021-06-02 13:25:00|10973.8|10972.8|10973.9|10973.2|10975.7|10974.8|10973.1|10972.3|208
1622640600000|2021-06-02 13:30:00|10974.4|10973.7|10968.5|10967.5|10976.5|10975.6|10966.6|10965.6|540
1622640900000|2021-06-02 13:35:00|10968.4|10967.4|10967.2|10966.5|10970.4|10969.6|10965.4|10964.7|565
1622641200000|2021-06-02 13:40:00|10967.1|10966.4|10965.8|10964.8|10967.5|10966.5|10962.7|10962|576
1622641500000|2021-06-02 13:45:00|10965.7|10964.7|10964.9|10964.2|10966.3|10965.4|10962.6|10961.8|441
1622641800000|2021-06-02 13:50:00|10965.2|10964.1|10965.3|10964.3|10965.8|10965|10962.8|10961.9|434
1622642100000|2021-06-02 13:55:00|10965.2|10964.2|10966.6|10965.9|10967.4|10966.4|10963.8|10962.8|612
1622642400000|2021-06-02 14:00:00|10966.7|10965.7|10969.1|10968.4|10969.9|10969.1|10966.4|10965.6|497
1622642700000|2021-06-02 14:05:00|10969|10968.3|10967.9|10966.9|10969.5|10968.8|10966.5|10965.6|310
1622643000000|2021-06-02 14:10:00|10967.8|10966.8|10968.2|10967.5|10970|10969.3|10967.8|10966.8|343
1622643300000|2021-06-02 14:15:00|10968.1|10967.4|10969.3|10968.3|10970.1|10969.1|10966.3|10965.6|361
1622643600000|2021-06-02 14:20:00|10969.2|10968.2|10967.3|10966.3|10969.2|10968.4|10966.3|10965.4|391
1622643900000|2021-06-02 14:25:00|10967.2|10966.5|10966.5|10965.8|10967.6|10966.9|10965.3|10964.5|299
1622644200000|2021-06-02 14:30:00|10966.2|10965.5|10968.8|10967.8|10970.2|10969.4|10965.7|10964.8|385
1622644500000|2021-06-02 14:35:00|10968.9|10967.9|10965.5|10964.5|10968.9|10968.1|10964.6|10963.9|389
1622644800000|2021-06-02 14:40:00|10965.4|10964.4|10966.1|10965.1|10966.7|10965.9|10964|10963.1|374
1622645100000|2021-06-02 14:45:00|10966.2|10965.2|10963.5|10962.5|10966.2|10965.2|10962.1|10961.3|306
1622645400000|2021-06-02 14:50:00|10963.3|10962.6|10963.4|10962.4|10966.3|10965.5|10962|10961.1|533
1622645700000|2021-06-02 14:55:00|10963.1|10962.3|10962.6|10961.9|10965.5|10964.7|10961.8|10961.1|623
1622646000000|2021-06-02 15:00:00|10962.7|10962|10962|10961|10963|10962.2|10960|10959.3|462
1622646300000|2021-06-02 15:05:00|10961.9|10960.9|10963.6|10962.6|10964.5|10963.8|10961.6|10960.9|332
1622646600000|2021-06-02 15:10:00|10963.4|10962.4|10960.2|10959.5|10963.5|10962.6|10959.8|10958.9|404
1622646900000|2021-06-02 15:15:00|10960.1|10959.4|10959.2|10958.5|10960.2|10959.5|10956.9|10955.9|471
1622647200000|2021-06-02 15:20:00|10959.1|10958.4|10961.8|10961.1|10962.7|10961.8|10958.9|10958|325
1622647500000|2021-06-02 15:25:00|10961.7|10961|10961.5|10960.8|10962.3|10961.5|10961|10960.1|209
1622647800000|2021-06-02 15:30:00|10961.4|10960.7|10963|10962|10963.1|10962.2|10960.9|10960|253
1622648100000|2021-06-02 15:35:00|10962.9|10962.2|10959.4|10958.7|10963.1|10962.3|10959.2|10958.4|296
1622648400000|2021-06-02 15:40:00|10959.6|10958.6|10960.2|10959.5|10960.5|10959.7|10958.7|10957.7|294
1622648700000|2021-06-02 15:45:00|10960.1|10959.4|10960.4|10959.7|10960.7|10959.9|10958.8|10958.1|230
1622649000000|2021-06-02 15:50:00|10960.1|10959.4|10960.3|10959.6|10960.9|10960|10959.2|10958.5|245
1622649300000|2021-06-02 15:55:00|10960.2|10959.5|10960.4|10959.7|10961.3|10960.5|10959.9|10958.9|250
1622649600000|2021-06-02 16:00:00|10960.7|10959.6|10960.5|10959.8|10961|10960.1|10959.2|10958.4|225
1622649900000|2021-06-02 16:05:00|10960.7|10959.7|10960|10959.3|10961|10960.1|10959.6|10958.6|153
1622650200000|2021-06-02 16:10:00|10959.9|10959.2|10959.6|10958.6|10960.8|10960|10959|10958|276
1622650500000|2021-06-02 16:15:00|10959.5|10958.8|10960.4|10959.4|10960.4|10959.5|10957.9|10957.1|196
1622650800000|2021-06-02 16:20:00|10960.3|10959.3|10960.4|10959.4|10960.4|10959.6|10958.8|10958|158
1622651100000|2021-06-02 16:25:00|10960.3|10959.6|10961.1|10960.4|10961.2|10960.5|10959.8|10959|197
1622651400000|2021-06-02 16:30:00|10961.2|10960.5|10960.4|10959.7|10961.2|10960.5|10959.2|10958.4|156
1622651700000|2021-06-02 16:35:00|10960.5|10959.8|10961.3|10960.3|10961.4|10960.6|10960.4|10959.6|114
1622652000000|2021-06-02 16:40:00|10961.4|10960.4|10961.9|10961.2|10962.5|10961.8|10961.3|10960.3|142
1622652300000|2021-06-02 16:45:00|10961.8|10961.1|10961.2|10960.5|10961.9|10961.1|10960.6|10959.7|152
1622652600000|2021-06-02 16:50:00|10961.4|10960.4|10961.7|10961|10962|10961.2|10961.1|10960.3|81
1622652900000|2021-06-02 16:55:00|10961.8|10961.1|10963|10962|10963.5|10962.5|10961.7|10960.8|190
1622653200000|2021-06-02 17:00:00|10962.9|10961.9|10961.8|10960.8|10963.6|10962.7|10961.8|10960.8|164
1622653500000|2021-06-02 17:05:00|10961.7|10960.7|10962.8|10962.1|10963.1|10962.2|10961.6|10960.7|194
1622653800000|2021-06-02 17:10:00|10962.7|10962|10962.9|10962.2|10963.2|10962.4|10962.2|10961.2|160
1622654100000|2021-06-02 17:15:00|10962.8|10962.1|10963.5|10962.5|10963.6|10962.8|10962.1|10961.4|132
1622654400000|2021-06-02 17:20:00|10963.4|10962.7|10964|10963.3|10964.4|10963.4|10963.3|10962.5|114
1622654700000|2021-06-02 17:25:00|10963.9|10962.9|10961.9|10961.2|10964.1|10963.3|10961.7|10960.9|275
1622655000000|2021-06-02 17:30:00|10962|10961.3|10961.7|10961|10962.3|10961.4|10961|10960.2|128
1622655300000|2021-06-02 17:35:00|10961.8|10961.1|10961.6|10960.6|10962.7|10961.9|10961.3|10960.5|211
1622655600000|2021-06-02 17:40:00|10961.5|10960.5|10959.8|10958.8|10961.7|10960.8|10959.6|10958.7|140
1622655900000|2021-06-02 17:45:00|10959.6|10958.9|10958.6|10957.6|10960.4|10959.5|10958.1|10957.4|189
1622656200000|2021-06-02 17:50:00|10958.7|10957.9|10958.1|10957.1|10958.9|10958|10957.4|10956.6|127
1622656500000|2021-06-02 17:55:00|10958|10957.3|10957|10956|10958.3|10957.4|10956.7|10956|120
1622656800000|2021-06-02 18:00:00|10957.1|10956.3|10956.7|10956|10957.8|10957.1|10956.2|10955.4|177
1622657100000|2021-06-02 18:05:00|10956.8|10956.1|10954.5|10953.8|10956.8|10956.1|10954.2|10953.5|146
1622657400000|2021-06-02 18:10:00|10954.4|10953.7|10954.3|10953.6|10954.6|10953.9|10953.6|10952.8|141
1622657700000|2021-06-02 18:15:00|10954.4|10953.7|10953.9|10953.2|10954.6|10953.9|10953.4|10952.7|101
1622658000000|2021-06-02 18:20:00|10954|10953.3|10953.3|10952.6|10954|10953.3|10953.2|10952.5|91
1622658300000|2021-06-02 18:25:00|10953.4|10952.7|10954.3|10953.6|10954.7|10954|10953.3|10952.6|98
1622658600000|2021-06-02 18:30:00|10954.2|10953.5|10954.6|10953.9|10954.9|10954.2|10953.9|10953.1|138
1622658900000|2021-06-02 18:35:00|10954.7|10954|10956.4|10955.7|10956.8|10955.9|10954.6|10953.9|140
1622659200000|2021-06-02 18:40:00|10956.3|10955.6|10957|10956.3|10957.2|10956.5|10955.1|10954.4|202
1622659500000|2021-06-02 18:45:00|10956.9|10956.2|10957|10956.3|10957.8|10957|10956.5|10955.8|285
1622659800000|2021-06-02 18:50:00|10957.1|10956.1|10956.3|10955.6|10957.2|10956.4|10955.6|10954.9|81
1622660100000|2021-06-02 18:55:00|10956|10955.3|10957.3|10956.6|10957.4|10956.6|10955.9|10955.2|182
1622660400000|2021-06-02 19:00:00|10957.4|10956.7|10957.7|10957|10957.9|10957|10957|10956.1|134
1622660700000|2021-06-02 19:05:00|10957.6|10956.9|10958.4|10957.4|10959|10958.2|10957.6|10956.8|96
1622661000000|2021-06-02 19:10:00|10958.5|10957.5|10957.5|10956.8|10958.5|10957.6|10956.7|10956|118
1622661300000|2021-06-02 19:15:00|10957.4|10956.7|10957|10956.3|10957.4|10956.7|10956.2|10955.2|140
1622661600000|2021-06-02 19:20:00|10956.9|10956.2|10956.4|10955.7|10957.9|10957|10956.2|10955.4|124
1622661900000|2021-06-02 19:25:00|10956.3|10955.6|10956.8|10956.1|10956.9|10956.2|10956|10955.3|69
1622662200000|2021-06-02 19:30:00|10956.7|10956|10956.4|10955.7|10956.9|10956.2|10956.4|10955.5|123
1622662500000|2021-06-02 19:35:00|10956.5|10955.5|10957|10956.3|10957.3|10956.5|10956.4|10955.5|102
1622662800000|2021-06-02 19:40:00|10957.1|10956.4|10956.8|10955.8|10957.1|10956.4|10956.3|10955.4|116
1622663100000|2021-06-02 19:45:00|10956.6|10955.9|10956.3|10955.6|10956.7|10955.9|10956.2|10955.4|155
1622663400000|2021-06-02 19:50:00|10956.2|10955.5|10955|10954.3|10956.6|10955.7|10955|10954.3|160
1622663700000|2021-06-02 19:55:00|10954.9|10954.2|10955.6|10954.6|10956.1|10955.4|10953.5|10952.7|498
1622664000000|2021-06-02 20:00:00|10955.8|10954.9|10955.9|10954.9|10957.3|10956.4|10955.5|10954.6|248
1622664300000|2021-06-02 20:05:00|10955.8|10954.8|10956|10955|10956.3|10955.3|10955.8|10954.8|101
1622664600000|2021-06-02 20:10:00|10955.9|10954.9|10956|10955|10956|10955|10954.9|10953.9|149
1622664900000|2021-06-02 20:15:00|10955.9|10954.9|10956.8|10955.8|10956.8|10955.9|10955.9|10954.9|129
1622665200000|2021-06-02 20:20:00|10956.7|10955.7|10956.1|10955.1|10956.7|10955.7|10955.9|10954.9|110
1622665500000|2021-06-02 20:25:00|10956|10955|10957.2|10956.2|10957.3|10956.4|10955.9|10955|155
1622665800000|2021-06-02 20:30:00|10957.3|10956.3|10957.3|10956.3|10957.4|10956.4|10955.9|10955.1|248
1622666100000|2021-06-02 20:35:00|10957.2|10956.2|10958.5|10957.5|10958.7|10957.8|10957.2|10956.2|241
1622666400000|2021-06-02 20:40:00|10958.4|10957.4|10957.9|10956.9|10958.5|10957.6|10957.8|10956.8|127
1622666700000|2021-06-02 20:45:00|10957.8|10956.8|10956.7|10955.7|10958|10957.2|10956|10955|211
1622667000000|2021-06-02 20:50:00|10956.8|10955.8|10958.1|10957.1|10958.2|10957.2|10956.6|10955.7|226
1622667300000|2021-06-02 20:55:00|10958.2|10957.2|10960|10954|10960|10957.5|10957.2|10953.3|233
1622667600000|2021-06-02 21:00:00|10960.1|10954.1|10959.7|10953.7|10960.8|10954.8|10959.5|10953.6|36
1622667900000|2021-06-02 21:05:00|10958.4|10952.4|10960.2|10954.2|10960.5|10954.5|10958.3|10952.3|1037
1622668200000|2021-06-02 21:10:00|10958.5|10952.5|10959.8|10953.8|10960.9|10954.9|10958.5|10952.5|961
1622668500000|2021-06-02 21:15:00|10960|10954|10958.8|10953|10960.5|10954.9|10957.3|10951.8|843
1622668800000|2021-06-02 21:20:00|10958.7|10952.8|10958.6|10954.1|10959.6|10954.3|10957.3|10952|1648
1622669100000|2021-06-02 21:25:00|10957.6|10954.6|10956.9|10954.5|10959.2|10954.9|10955.9|10952.5|1488
1622669400000|2021-06-02 21:30:00|10956.8|10954.4|10958.1|10955.4|10958.5|10955.7|10956.7|10953.5|1359
1622669700000|2021-06-02 21:35:00|10958.2|10955.3|10958.2|10955|10958.5|10955.9|10957.9|10954.6|799
1622670000000|2021-06-02 21:40:00|10958.1|10955.1|10958.4|10955.2|10958.5|10956.3|10957.1|10954.4|849
1622670300000|2021-06-02 21:45:00|10958.2|10955.5|10957.8|10954.9|10958.4|10955.8|10957.4|10954.3|244
1622670600000|2021-06-02 21:50:00|10958|10954.7|10958.1|10955.1|10958.4|10955.9|10957.4|10954.3|383
1622670900000|2021-06-02 21:55:00|10958|10955.2|10958.3|10954.1|10958.4|10955.9|10957.3|10953.5|377
1622671200000|2021-06-02 22:00:00|10958.6|10954.2|10958|10957|10958.7|10957.3|10956.6|10953.7|365
1622671500000|2021-06-02 22:05:00|10957.8|10956.8|10957.4|10956.4|10957.8|10956.8|10957.1|10956.1|140
1622671800000|2021-06-02 22:10:00|10957.3|10956.3|10957.7|10956.7|10958|10957|10957.3|10956.3|347
1622672100000|2021-06-02 22:15:00|10957.8|10956.8|10957.2|10956.2|10958.3|10957.3|10957.1|10956.1|159
1622672400000|2021-06-02 22:20:00|10957.3|10956.3|10958.2|10957.2|10958.3|10957.3|10957.1|10956.1|128
1622672700000|2021-06-02 22:25:00|10958.3|10957.3|10958.3|10957.3|10958.4|10957.6|10958.2|10957.2|112
1622673000000|2021-06-02 22:30:00|10958.4|10957.4|10957.6|10956.6|10958.4|10957.4|10957.6|10956.6|193
1622673300000|2021-06-02 22:35:00|10957.7|10956.7|10957.8|10956.8|10957.8|10956.9|10957.5|10956.6|55
1622673600000|2021-06-02 22:40:00|10957.7|10956.7|10958.4|10957.4|10958.4|10957.4|10957.5|10956.6|91
1622673900000|2021-06-02 22:45:00|10958.3|10957.3|10960.7|10959.7|10961.5|10960.5|10958.3|10957.3|129
1622674200000|2021-06-02 22:50:00|10960.6|10959.6|10960.1|10959.1|10960.7|10959.7|10959.8|10958.8|127
1622674500000|2021-06-02 22:55:00|10960.2|10959.2|10959.4|10958.4|10960.2|10959.2|10959.3|10958.3|83
1622674800000|2021-06-02 23:00:00|10959.3|10958.3|10958.9|10957.9|10959.4|10958.4|10958.1|10957.2|124
1622675100000|2021-06-02 23:05:00|10958.7|10958|10958.8|10957.8|10958.9|10958.1|10958.5|10957.7|61
1622675400000|2021-06-02 23:10:00|10958.9|10957.9|10960|10959|10960|10959|10958.5|10957.6|101
1622675700000|2021-06-02 23:15:00|10959.9|10958.9|10959.2|10958.2|10960.1|10959.2|10959.1|10958.1|96
1622676000000|2021-06-02 23:20:00|10959.3|10958.3|10959|10958|10959.3|10958.5|10958.4|10957.5|153
1622676300000|2021-06-02 23:25:00|10959.1|10958.1|10959.7|10958.7|10959.7|10958.9|10958.8|10958|55
1622676600000|2021-06-02 23:30:00|10959.5|10958.8|10960.3|10959.3|10960.3|10959.4|10958.8|10958|117
1622676900000|2021-06-02 23:35:00|10960.2|10959.2|10960.8|10959.8|10962.1|10961.2|10960.1|10959.2|196
1622677200000|2021-06-02 23:40:00|10960.9|10959.9|10961.1|10960.1|10961.4|10960.5|10960.5|10959.8|139
1622677500000|2021-06-02 23:45:00|10961|10960.3|10961|10960.3|10961.3|10960.5|10960.5|10959.6|148
1622677800000|2021-06-02 23:50:00|10960.9|10960.2|10959.6|10958.9|10960.9|10960.2|10959.5|10958.7|143
1622678100000|2021-06-02 23:55:00|10959.7|10958.7|10960|10959.3|10960.6|10959.7|10959.1|10958.2|132
1622678400000|2021-06-03 00:00:00|10959.9|10959.2|10961.7|10961|10963.4|10962.5|10959|10958.1|373
1622678700000|2021-06-03 00:05:00|10961.6|10960.9|10961.6|10960.9|10963.4|10962.6|10961.1|10960.4|322
1622679000000|2021-06-03 00:10:00|10961.7|10961|10964.4|10963.4|10964.6|10963.8|10961.5|10960.7|264
1622679300000|2021-06-03 00:15:00|10964.3|10963.6|10963.5|10962.8|10965.5|10964.8|10963.5|10962.7|246
1622679600000|2021-06-03 00:20:00|10963.6|10962.9|10963.2|10962.5|10964.8|10964|10963.1|10962.4|174
1622679900000|2021-06-03 00:25:00|10963.3|10962.6|10963.9|10962.9|10964.7|10964|10963|10962.2|159
1622680200000|2021-06-03 00:30:00|10963.8|10962.8|10964|10963.3|10964.8|10964.1|10963.4|10962.5|197
1622680500000|2021-06-03 00:35:00|10964.1|10963.4|10962.7|10962|10964.9|10964.2|10962.4|10961.7|204
1622680800000|2021-06-03 00:40:00|10962.6|10961.9|10960.6|10959.9|10962.7|10962|10959.4|10958.6|296
1622681100000|2021-06-03 00:45:00|10960.5|10959.8|10961.5|10960.8|10961.6|10960.8|10960.4|10959.6|181
1622681400000|2021-06-03 00:50:00|10961.4|10960.7|10959.3|10958.3|10962.5|10961.8|10957.4|10956.4|361
1622681700000|2021-06-03 00:55:00|10959.5|10958.5|10961.8|10960.8|10961.9|10961|10958.9|10958|361
1622682000000|2021-06-03 01:00:00|10961.9|10960.9|10965.2|10964.2|10969.7|10968.7|10960.8|10959.9|660
1622682300000|2021-06-03 01:05:00|10965|10964.3|10966.3|10965.6|10966.9|10966|10964.3|10963.5|380
1622682600000|2021-06-03 01:10:00|10966.5|10965.5|10966.9|10965.9|10967.9|10967.1|10965.4|10964.5|294
1622682900000|2021-06-03 01:15:00|10967|10966|10967.4|10966.7|10968.6|10967.8|10966|10965.1|275
1622683200000|2021-06-03 01:20:00|10967.3|10966.6|10963.5|10962.5|10968.3|10967.4|10962.6|10961.8|317
1622683500000|2021-06-03 01:25:00|10963.6|10962.6|10963.4|10962.4|10965.4|10964.6|10963.1|10962.4|245
1622683800000|2021-06-03 01:30:00|10963.3|10962.3|10961.8|10961.1|10964.6|10963.8|10961.3|10960.5|417
1622684100000|2021-06-03 01:35:00|10961.9|10961.2|10962.2|10961.5|10962.5|10961.6|10961.5|10960.7|150
1622684400000|2021-06-03 01:40:00|10962.1|10961.4|10962.7|10961.7|10962.8|10962.1|10962.1|10961.2|165
1622684700000|2021-06-03 01:45:00|10962.8|10961.8|10964.7|10964|10964.9|10964.1|10962.7|10961.8|188
1622685000000|2021-06-03 01:50:00|10964.3|10963.6|10966.5|10965.8|10966.8|10966.1|10964.1|10963.4|230
1622685300000|2021-06-03 01:55:00|10966.4|10965.7|10965.4|10964.7|10966.9|10966.1|10965.4|10964.6|220
1622685600000|2021-06-03 02:00:00|10965.5|10964.8|10965|10964.3|10966.5|10965.8|10964.9|10964|261
1622685900000|2021-06-03 02:05:00|10965.1|10964.4|10964.9|10964.2|10965.3|10964.4|10964.4|10963.6|168
1622686200000|2021-06-03 02:10:00|10965|10964.3|10965.4|10964.4|10966.9|10966.2|10964.7|10963.8|198
1622686500000|2021-06-03 02:15:00|10965.3|10964.3|10964.7|10964|10965.9|10965|10964.6|10963.7|222
1622686800000|2021-06-03 02:20:00|10964.9|10963.9|10965.6|10964.9|10966|10965.3|10964.6|10963.8|180
1622687100000|2021-06-03 02:25:00|10965.5|10964.8|10965.3|10964.6|10965.7|10964.9|10963.9|10963.2|181
1622687400000|2021-06-03 02:30:00|10965.2|10964.5|10967.2|10966.2|10967.3|10966.3|10964.9|10964.1|257
1622687700000|2021-06-03 02:35:00|10967.4|10966.4|10968.6|10967.9|10969.7|10968.9|10967.2|10966.2|378
1622688000000|2021-06-03 02:40:00|10968.5|10967.8|10969.5|10968.5|10969.7|10968.8|10968.1|10967.3|221
1622688300000|2021-06-03 02:45:00|10969.3|10968.6|10968.9|10967.9|10969.7|10968.9|10968.7|10967.9|142
1622688600000|2021-06-03 02:50:00|10968.8|10967.8|10968|10967.3|10969.4|10968.6|10967.9|10967.1|211
1622688900000|2021-06-03 02:55:00|10968.1|10967.1|10968.5|10967.8|10968.7|10967.8|10966.1|10965.3|299
1622689200000|2021-06-03 03:00:00|10968.4|10967.7|10967.9|10967.2|10969.5|10968.7|10967.8|10967.1|197
1622689500000|2021-06-03 03:05:00|10968|10967.3|10969.3|10968.6|10969.3|10968.6|10967.9|10967.1|121
1622689800000|2021-06-03 03:10:00|10969.4|10968.7|10968.8|10968.1|10970|10969.2|10968.5|10967.6|219
1622690100000|2021-06-03 03:15:00|10968.7|10968|10969.1|10968.4|10969.5|10968.6|10968.7|10967.8|106
1622690400000|2021-06-03 03:20:00|10969|10968.3|10966.9|10965.9|10969|10968.3|10966.2|10965.2|216
1622690700000|2021-06-03 03:25:00|10967|10966|10967.1|10966.1|10968|10967.1|10966.6|10965.7|136
1622691000000|2021-06-03 03:30:00|10967|10966.3|10967.5|10966.8|10967.7|10966.9|10966.7|10965.9|164
1622691300000|2021-06-03 03:35:00|10967.6|10966.6|10968.1|10967.4|10968.2|10967.4|10966.9|10966.2|178
1622691600000|2021-06-03 03:40:00|10968|10967.3|10968.6|10967.9|10968.7|10967.9|10968|10967.3|132
1622691900000|2021-06-03 03:45:00|10968.5|10967.8|10967.9|10967.2|10968.7|10967.9|10967.3|10966.6|134
1622692200000|2021-06-03 03:50:00|10968|10967.3|10968|10967|10968.2|10967.4|10967.6|10966.9|88
1622692500000|2021-06-03 03:55:00|10968.1|10967.1|10968.1|10967.4|10968.7|10967.7|10967.8|10967|133
1622692800000|2021-06-03 04:00:00|10968.2|10967.5|10968.6|10967.9|10968.7|10967.9|10967.9|10967|123
1622693100000|2021-06-03 04:05:00|10968.8|10968.1|10969.1|10968.4|10969.3|10968.5|10968.2|10967.3|154
1622693400000|2021-06-03 04:10:00|10969|10968.3|10968.6|10967.9|10969.7|10968.9|10968.5|10967.8|127
1622693700000|2021-06-03 04:15:00|10968.5|10967.8|10970|10969|10970|10969.2|10968.3|10967.5|142
1622694000000|2021-06-03 04:20:00|10969.9|10968.9|10969.8|10969.1|10970|10969.2|10969|10968.2|227
1622694300000|2021-06-03 04:25:00|10969.9|10968.9|10970.5|10969.5|10970.7|10969.7|10969.7|10968.9|125
1622694600000|2021-06-03 04:30:00|10970.6|10969.6|10971.7|10970.7|10972.2|10971.2|10969.8|10968.9|183
1622694900000|2021-06-03 04:35:00|10971.8|10970.8|10972.9|10971.9|10973|10972|10970.8|10970|194
1622695200000|2021-06-03 04:40:00|10972.8|10971.8|10970.9|10969.9|10972.9|10971.9|10970.7|10969.9|176
1622695500000|2021-06-03 04:45:00|10971|10970|10970.4|10969.7|10971.1|10970.3|10969.6|10968.6|238
1622695800000|2021-06-03 04:50:00|10970.3|10969.6|10971.4|10970.7|10971.8|10971|10970.1|10969.3|194
1622696100000|2021-06-03 04:55:00|10971.5|10970.8|10972.2|10971.2|10972.3|10971.4|10970.8|10969.9|226
1622696400000|2021-06-03 05:00:00|10972.1|10971.1|10973|10972|10974|10973.1|10972.1|10971.1|208
1622696700000|2021-06-03 05:05:00|10972.4|10971.7|10973.1|10972.1|10973.8|10972.8|10972.1|10971.1|222
1622697000000|2021-06-03 05:10:00|10973.2|10972.2|10973.2|10972.5|10974|10973|10972.7|10971.7|152
1622697300000|2021-06-03 05:15:00|10973.1|10972.4|10974.5|10973.5|10974.7|10973.8|10973.1|10972.4|88
1622697600000|2021-06-03 05:20:00|10974.2|10973.4|10972.4|10971.7|10974.2|10973.4|10972.1|10971.2|199
1622697900000|2021-06-03 05:25:00|10972.3|10971.6|10974|10973|10974.1|10973.2|10972.3|10971.5|110
1622698200000|2021-06-03 05:30:00|10973.9|10972.9|10975.4|10974.4|10975.9|10974.9|10973.8|10972.9|273
1622698500000|2021-06-03 05:35:00|10975.5|10974.5|10975.8|10975.1|10976.2|10975.4|10975|10974.1|202
1622698800000|2021-06-03 05:40:00|10975.7|10975|10976.9|10976.2|10977.6|10976.8|10975.6|10974.8|244
1622699100000|2021-06-03 05:45:00|10977|10976|10977.6|10976.6|10977.7|10976.9|10976.6|10975.6|299
1622699400000|2021-06-03 05:50:00|10977.5|10976.8|10977|10976.3|10978|10977.2|10976.6|10975.9|183
1622699700000|2021-06-03 05:55:00|10976.9|10976.2|10977.2|10976.2|10977.7|10977|10975.5|10974.6|197
1622700000000|2021-06-03 06:00:00|10977.1|10976.4|10976|10975|10977.8|10977.1|10975.8|10975|323
1622700300000|2021-06-03 06:05:00|10975.8|10975.1|10977.8|10977.1|10978.1|10977.3|10975.8|10975.1|338
1622700600000|2021-06-03 06:10:00|10977.9|10977.2|10978.4|10977.7|10978.6|10977.9|10977.1|10976.4|202
1622700900000|2021-06-03 06:15:00|10978.5|10977.8|10979|10978.3|10979.1|10978.4|10978.1|10977.4|209
1622701200000|2021-06-03 06:20:00|10979.3|10978.6|10979.4|10978.7|10980.7|10980|10978.9|10978.2|221
1622701500000|2021-06-03 06:25:00|10979.3|10978.6|10980.7|10980|10980.9|10980.2|10979.3|10978.6|293
1622701800000|2021-06-03 06:30:00|10980.8|10980.1|10981.1|10980.4|10982.2|10981.5|10980.4|10979.7|348
1622702100000|2021-06-03 06:35:00|10981.2|10980.5|10980.9|10980.2|10981.6|10980.9|10978.7|10978|233
1622702400000|2021-06-03 06:40:00|10981|10980.3|10979.6|10978.9|10981.1|10980.4|10978.6|10977.9|254
1622702700000|2021-06-03 06:45:00|10979.5|10978.8|10979|10978.3|10981|10980.3|10978.4|10977.7|176
1622703000000|2021-06-03 06:50:00|10978.9|10978.2|10978.1|10977.4|10980.4|10979.7|10977.3|10976.4|248
1622703300000|2021-06-03 06:55:00|10978|10977.3|10979.1|10978.4|10979.2|10978.5|10976.2|10975.5|282
1622703600000|2021-06-03 07:00:00|10979.2|10978.5|10981|10980.3|10981|10980.3|10977.9|10977.1|486
1622703900000|2021-06-03 07:05:00|10981.2|10980.5|10979.4|10978.4|10981.9|10981.2|10979.1|10978.2|373
1622704200000|2021-06-03 07:10:00|10979.3|10978.6|10979.8|10979.1|10981.6|10980.8|10978.3|10977.5|309
1622704500000|2021-06-03 07:15:00|10979.7|10979|10978|10977.3|10980.5|10979.7|10977.8|10977|343
1622704800000|2021-06-03 07:20:00|10977.9|10977.2|10977.6|10976.9|10980.5|10979.7|10977|10976.3|336
1622705100000|2021-06-03 07:25:00|10977.7|10977|10974.6|10973.9|10978.6|10977.9|10974.6|10973.9|303
1622705400000|2021-06-03 07:30:00|10974.7|10974|10977|10976.3|10978.4|10977.6|10974.2|10973.5|361
1622705700000|2021-06-03 07:35:00|10977.1|10976.4|10979|10978.3|10979.6|10978.7|10976.4|10975.6|294
1622706000000|2021-06-03 07:40:00|10979.2|10978.5|10977.7|10977|10980.1|10979.3|10977.7|10977|232
1622706300000|2021-06-03 07:45:00|10977.9|10977.2|10981.6|10980.6|10982.1|10981.3|10977.9|10977|394
1622706600000|2021-06-03 07:50:00|10981.5|10980.5|10982.5|10981.8|10983.4|10982.6|10981.5|10980.5|338
1622706900000|2021-06-03 07:55:00|10982.6|10981.9|10984|10983.3|10984.3|10983.6|10982.4|10981.6|350
1622707200000|2021-06-03 08:00:00|10983.9|10983.2|10982.3|10981.6|10985|10984.3|10981.9|10981.2|407
1622707500000|2021-06-03 08:05:00|10982.4|10981.7|10981.3|10980.6|10983.2|10982.3|10980.5|10979.7|446
1622707800000|2021-06-03 08:10:00|10981.4|10980.7|10981.3|10980.6|10982.7|10982|10980.4|10979.7|304
1622708100000|2021-06-03 08:15:00|10981.2|10980.5|10981.3|10980.6|10982.3|10981.6|10980.9|10980.2|233
1622708400000|2021-06-03 08:20:00|10981.4|10980.7|10978.8|10978.1|10981.6|10980.8|10978.7|10978|207
1622708700000|2021-06-03 08:25:00|10978.7|10978|10979.6|10978.9|10980|10979.3|10978.1|10977.3|246
1622709000000|2021-06-03 08:30:00|10979.7|10979|10976.6|10975.9|10979.8|10979.1|10976|10975.2|434
1622709300000|2021-06-03 08:35:00|10976.7|10976|10980.4|10979.4|10980.4|10979.6|10975.6|10974.9|399
1622709600000|2021-06-03 08:40:00|10980.3|10979.3|10978.3|10977.6|10980.6|10979.9|10977.7|10976.9|314
1622709900000|2021-06-03 08:45:00|10978.5|10977.8|10975.1|10974.1|10978.9|10978.1|10974.6|10973.9|412
1622710200000|2021-06-03 08:50:00|10975.2|10974.2|10981.4|10980.7|10981.5|10980.7|10974.5|10973.5|441
1622710500000|2021-06-03 08:55:00|10981.5|10980.5|10979.5|10978.8|10982.1|10981.2|10979.4|10978.4|369
1622710800000|2021-06-03 09:00:00|10979.6|10978.9|10978.7|10978|10980.6|10979.8|10977.4|10976.7|288
1622711100000|2021-06-03 09:05:00|10978.8|10977.8|10978.9|10978.2|10979.7|10978.9|10978|10977.3|242
1622711400000|2021-06-03 09:10:00|10978.8|10978.1|10977.7|10976.7|10979.1|10978.4|10976.6|10975.6|266
1622711700000|2021-06-03 09:15:00|10977.8|10976.8|10977.5|10976.5|10978.2|10977.4|10977.2|10976.3|331
1622712000000|2021-06-03 09:20:00|10977.4|10976.7|10977|10976|10977.4|10976.7|10975.4|10974.4|286
1622712300000|2021-06-03 09:25:00|10976.9|10975.9|10977.3|10976.3|10977.6|10976.6|10974.2|10973.2|337
1622712600000|2021-06-03 09:30:00|10977.4|10976.4|10976.5|10975.8|10977.5|10976.6|10975.7|10974.9|258
1622712900000|2021-06-03 09:35:00|10976.7|10975.7|10978.4|10977.7|10978.8|10977.9|10976.4|10975.7|211
1622713200000|2021-06-03 09:40:00|10978.3|10977.6|10978.8|10978.1|10978.9|10978.2|10978|10977.3|146
1622713500000|2021-06-03 09:45:00|10978.9|10978.2|10979.8|10979.1|10981.5|10980.7|10978.8|10978.1|266
1622713800000|2021-06-03 09:50:00|10979.9|10979.2|10979.4|10978.7|10980|10979.3|10978.4|10977.7|293
1622714100000|2021-06-03 09:55:00|10979.3|10978.6|10976.7|10976|10979.8|10979.1|10976.6|10975.9|245
1622714400000|2021-06-03 10:00:00|10976.8|10976.1|10967.2|10966.5|10977.2|10976.5|10963|10962|852
1622714700000|2021-06-03 10:05:00|10967.3|10966.3|10968.3|10967.6|10968.9|10968|10965.5|10964.8|571
1622715000000|2021-06-03 10:10:00|10968.4|10967.4|10968.2|10967.5|10968.4|10967.5|10965.9|10965.1|455
1622715300000|2021-06-03 10:15:00|10968.3|10967.6|10968.3|10967.6|10971.5|10970.6|10968.1|10967.4|447
1622715600000|2021-06-03 10:20:00|10968.2|10967.5|10968.3|10967.6|10968.7|10967.9|10966.9|10966.1|320
1622715900000|2021-06-03 10:25:00|10968.6|10967.7|10970|10969.3|10970.7|10969.9|10968.2|10967.4|325
1622716200000|2021-06-03 10:30:00|10969.9|10969.2|10973.8|10973.1|10974.2|10973.5|10968.9|10968.2|403
1622716500000|2021-06-03 10:35:00|10973.7|10973|10974.4|10973.7|10975.6|10974.8|10973|10972.3|394
1622716800000|2021-06-03 10:40:00|10974.5|10973.8|10972.8|10972.1|10975.9|10975|10972.7|10972|268
1622717100000|2021-06-03 10:45:00|10972.7|10972|10973.1|10972.4|10974.5|10973.8|10972.5|10971.8|268
1622717400000|2021-06-03 10:50:00|10973.2|10972.2|10973.9|10973.2|10975.6|10974.8|10972.9|10972|227
1622717700000|2021-06-03 10:55:00|10973.8|10973.1|10976.8|10976.1|10977|10976.1|10973.8|10973.1|352
1622718000000|2021-06-03 11:00:00|10977|10976|10976.5|10975.8|10978.6|10977.6|10976|10975.1|265
1622718300000|2021-06-03 11:05:00|10976.7|10976|10974.6|10973.6|10977.3|10976.6|10974.5|10973.6|347
1622718600000|2021-06-03 11:10:00|10974.8|10973.8|10975.6|10974.6|10976|10975.2|10973.4|10972.7|330
1622718900000|2021-06-03 11:15:00|10975.7|10974.7|10978.3|10977.6|10978.8|10977.9|10974.8|10973.9|290
1622719200000|2021-06-03 11:20:00|10978.4|10977.7|10979.5|10978.8|10980.3|10979.4|10977.5|10976.8|326
1622719500000|2021-06-03 11:25:00|10979.8|10978.9|10981|10980.3|10981.4|10980.4|10978.9|10978.1|286
1622719800000|2021-06-03 11:30:00|10981.2|10980.2|10978|10977|10982.5|10981.7|10976.6|10975.8|398
1622720100000|2021-06-03 11:35:00|10977.9|10976.9|10977.4|10976.7|10979.1|10978.2|10976.4|10975.7|346
1622720400000|2021-06-03 11:40:00|10977.3|10976.6|10977.6|10976.6|10977.7|10976.9|10976.5|10975.7|295
1622720700000|2021-06-03 11:45:00|10977.7|10976.7|10978.8|10978.1|10979.5|10978.7|10977.1|10976.4|384
1622721000000|2021-06-03 11:50:00|10978.7|10978|10980.4|10979.7|10981.3|10980.5|10977.8|10976.9|390
1622721300000|2021-06-03 11:55:00|10980.5|10979.5|10980|10979.3|10981|10980.1|10977.6|10976.8|372
1622721600000|2021-06-03 12:00:00|10980.1|10979.4|10979.3|10978.3|10981.3|10980.4|10976.9|10976|477
1622721900000|2021-06-03 12:05:00|10979.1|10978.4|10980|10979.3|10981.3|10980.5|10978.1|10977.3|457
1622722200000|2021-06-03 12:10:00|10979.8|10979.1|10980.2|10979.2|10981.1|10980.2|10979.1|10978.1|366
1622722500000|2021-06-03 12:15:00|10980.4|10978.4|10987.2|10986.2|10988.9|10987.9|10979.5|10976.7|1127
1622722800000|2021-06-03 12:20:00|10987.5|10986.8|10993.7|10992.7|10994.1|10993.1|10986.1|10985.1|900
1622723100000|2021-06-03 12:25:00|10993.9|10992.9|10993.3|10992.3|10997.5|10996.5|10992.2|10991.2|906
1622723400000|2021-06-03 12:30:00|10993.5|10992.5|10996.1|10995.1|10999.1|10998.1|10993.5|10992.4|1118
1622723700000|2021-06-03 12:35:00|10995.8|10995.2|10992.1|10991.4|10997.9|10996.9|10991.9|10991.1|643
1622724000000|2021-06-03 12:40:00|10992.2|10991.2|10989.6|10988.6|10995.7|10994.7|10989.5|10988.5|722
1622724300000|2021-06-03 12:45:00|10989.7|10988.7|10992|10991|10993.1|10992.2|10989|10988|531
1622724600000|2021-06-03 12:50:00|10992.1|10991.4|10993.7|10992.7|10995.3|10994.3|10991.7|10990.9|491
1622724900000|2021-06-03 12:55:00|10993.8|10992.8|10996.7|10996|10997.7|10996.8|10992.2|10991.4|625
1622725200000|2021-06-03 13:00:00|10996.4|10995.7|10996.7|10995.7|10998.2|10997.3|10994.8|10993.9|655
1622725500000|2021-06-03 13:05:00|10997.1|10996.1|10996.4|10995.4|10997.8|10997|10993.6|10992.7|515
1622725800000|2021-06-03 13:10:00|10996.6|10995.7|10998.8|10997.8|11000.3|10999.5|10996.2|10995.5|571
1622726100000|2021-06-03 13:15:00|10999|10998|10999.8|10998.8|11000.3|10999.4|10997.9|10996.9|495
1622726400000|2021-06-03 13:20:00|10999.7|10999|10998.2|10997.2|11000.4|10999.7|10997.2|10996.4|390
1622726700000|2021-06-03 13:25:00|10998.3|10997.3|11001.7|11000.7|11003.7|11002.8|10997.6|10996.7|409
1622727000000|2021-06-03 13:30:00|11001.8|11000.8|11006.8|11005.8|11009.4|11008.4|11001.2|11000.2|618
1622727300000|2021-06-03 13:35:00|11006.7|11006|11008.2|11007.2|11011.3|11010.4|11006.7|11006|610
1622727600000|2021-06-03 13:40:00|11008.5|11007.5|11009.5|11008.5|11010.4|11009.7|11007.9|11006.9|555
1622727900000|2021-06-03 13:45:00|11009.4|11008.4|11014.4|11013.4|11015.4|11014.5|11009.4|11008.4|542
1622728200000|2021-06-03 13:50:00|11014.2|11013.5|11013.7|11013|11016.5|11015.8|11013.2|11012.4|722
1622728500000|2021-06-03 13:55:00|11013.6|11012.9|11010.5|11009.5|11013.6|11012.9|11009.2|11008.2|738
1622728800000|2021-06-03 14:00:00|11011.9|11010.9|11005.5|11004.5|11014.8|11013.8|11004.6|11003.6|904
1622729100000|2021-06-03 14:05:00|11005.6|11004.9|11012.6|11011.6|11013|11012.2|11004.7|11003.7|724
1622729400000|2021-06-03 14:10:00|11012.7|11011.7|11016.1|11015.1|11017|11016|11012.3|11011.5|673
1622729700000|2021-06-03 14:15:00|11016.2|11015.2|11016|11015.3|11018|11017|11015.2|11014.3|620
1622730000000|2021-06-03 14:20:00|11016.2|11015.5|11014|11013.3|11016.8|11016|11011.8|11011.1|541
1622730300000|2021-06-03 14:25:00|11013.9|11013|11014.6|11013.9|11016.2|11015.3|11013|11012|480
1622730600000|2021-06-03 14:30:00|11014.5|11013.8|11015|11014.3|11016.8|11016.1|11014.5|11013.7|418
1622730900000|2021-06-03 14:35:00|11014.9|11014.2|11015.9|11015.2|11016.2|11015.2|11013.1|11012.2|446
1622731200000|2021-06-03 14:40:00|11015.8|11015.1|11019.2|11018.5|11019.3|11018.5|11015.8|11015|342
1622731500000|2021-06-03 14:45:00|11019.1|11018.4|11017.5|11016.8|11019.4|11018.7|11015|11014|530
1622731800000|2021-06-03 14:50:00|11017.4|11016.7|11020.4|11019.4|11021|11020.3|11017.1|11016.1|595
1622732100000|2021-06-03 14:55:00|11020.3|11019.3|11017.2|11016.5|11022.6|11021.7|11017.2|11016.5|638
1622732400000|2021-06-03 15:00:00|11017.3|11016.6|11016.9|11016.2|11018.4|11017.6|11016.5|11015.6|572
1622732700000|2021-06-03 15:05:00|11017.1|11016.4|11018|11017|11018|11017.2|11015.4|11014.4|420
1622733000000|2021-06-03 15:10:00|11018.1|11017.4|11021.4|11020.7|11022.1|11021.3|11017.2|11016.4|468
1622733300000|2021-06-03 15:15:00|11021.3|11020.6|11022.3|11021.3|11023.4|11022.6|11021|11020|353
1622733600000|2021-06-03 15:20:00|11021.8|11021.1|11025.2|11024.5|11025.3|11024.6|11020.2|11019.3|474
1622733900000|2021-06-03 15:25:00|11025.1|11024.4|11023.7|11023|11025.3|11024.5|11023.4|11022.6|424
1622734200000|2021-06-03 15:30:00|11023.8|11023.1|11025.1|11024.4|11025.2|11024.4|11023.3|11022.4|337
1622734500000|2021-06-03 15:35:00|11025|11024.3|11027.9|11026.9|11028.3|11027.4|11024.5|11023.6|363
1622734800000|2021-06-03 15:40:00|11027.8|11026.8|11028.8|11028.1|11029|11028.2|11026.8|11026.1|328
1622735100000|2021-06-03 15:45:00|11029|11028|11030.2|11029.5|11030.3|11029.5|11028.2|11027.4|354
1622735400000|2021-06-03 15:50:00|11030.1|11029.4|11030.7|11030|11031.9|11031|11029.9|11029.1|331
1622735700000|2021-06-03 15:55:00|11031.1|11030.1|11029.3|11028.3|11031.3|11030.4|11028.1|11027.2|266
1622736000000|2021-06-03 16:00:00|11029.4|11028.4|11027.3|11026.6|11029.4|11028.6|11026.5|11025.6|257
1622736300000|2021-06-03 16:05:00|11027.2|11026.5|11024.9|11023.9|11027.3|11026.6|11024.1|11023.2|358
1622736600000|2021-06-03 16:10:00|11025|11024.3|11026.5|11025.8|11026.7|11026|11024.6|11023.8|397
1622736900000|2021-06-03 16:15:00|11026.6|11025.9|11029.3|11028.6|11029.7|11028.8|11026.2|11025.4|289
1622737200000|2021-06-03 16:20:00|11029.4|11028.7|11031.5|11030.5|11031.5|11030.5|11028.3|11027.5|269
1622737500000|2021-06-03 16:25:00|11031.4|11030.4|11028|11027|11031.6|11030.6|11027.6|11026.8|386
1622737800000|2021-06-03 16:30:00|11028.1|11027.1|11028.8|11027.8|11032.1|11031.1|11027.9|11027|449
1622738100000|2021-06-03 16:35:00|11028.7|11027.7|11026.7|11026|11029.2|11028.2|11026.7|11025.7|184
1622738400000|2021-06-03 16:40:00|11026.8|11025.8|11028.3|11027.3|11028.4|11027.5|11025.7|11024.7|280
1622738700000|2021-06-03 16:45:00|11028.1|11027.1|11026.1|11025.4|11029.7|11028.8|11026.1|11025.2|313
1622739000000|2021-06-03 16:50:00|11026.3|11025.3|11028.9|11028.2|11029.3|11028.5|11026|11025.1|202
1622739300000|2021-06-03 16:55:00|11029.4|11028.7|11028|11027|11030.9|11030|11027.7|11026.9|267
1622739600000|2021-06-03 17:00:00|11027.8|11027.1|11026.7|11025.7|11030.6|11029.7|11025.5|11024.6|376
1622739900000|2021-06-03 17:05:00|11026.8|11025.8|11027.3|11026.6|11027.7|11026.9|11026.1|11025.1|233
1622740200000|2021-06-03 17:10:00|11027.2|11026.5|11026.2|11025.5|11027.3|11026.6|11025.4|11024.5|203
1622740500000|2021-06-03 17:15:00|11026.3|11025.3|11026.6|11025.9|11027.7|11026.9|11026.2|11025.3|164
1622740800000|2021-06-03 17:20:00|11026.7|11026|11026.5|11025.8|11026.9|11026.2|11025.2|11024.5|148
1622741100000|2021-06-03 17:25:00|11026.2|11025.5|11026.4|11025.4|11027.6|11026.9|11025.7|11024.8|236
1622741400000|2021-06-03 17:30:00|11026.5|11025.8|11024.5|11023.5|11027.5|11026.6|11024.3|11023.5|159
1622741700000|2021-06-03 17:35:00|11024.4|11023.7|11025.2|11024.5|11025.7|11024.9|11024.2|11023.5|136
1622742000000|2021-06-03 17:40:00|11025.1|11024.4|11026.1|11025.4|11026.2|11025.5|11025.1|11024.4|165
1622742300000|2021-06-03 17:45:00|11026.2|11025.5|11028.4|11027.4|11028.6|11027.8|11025.5|11024.6|345
1622742600000|2021-06-03 17:50:00|11028.3|11027.3|11029.2|11028.5|11030.1|11029.4|11027.6|11026.9|215
1622742900000|2021-06-03 17:55:00|11029.1|11028.4|11027.4|11026.7|11030.3|11029.4|11026.8|11026.1|279
1622743200000|2021-06-03 18:00:00|11027.6|11026.9|11029.6|11028.9|11029.6|11028.9|11027.1|11026.4|212
1622743500000|2021-06-03 18:05:00|11029.5|11028.8|11027.8|11027.1|11029.6|11028.8|11027.4|11026.7|155
1622743800000|2021-06-03 18:10:00|11027.9|11027.2|11029|11028.3|11029.8|11029.1|11027.7|11026.8|150
1622744100000|2021-06-03 18:15:00|11029.1|11028.4|11029.8|11029.1|11030.1|11029.4|11028.5|11027.8|187
1622744400000|2021-06-03 18:20:00|11029.9|11029.2|11029.3|11028.6|11030.5|11029.7|11028.5|11027.6|191
1622744700000|2021-06-03 18:25:00|11029.2|11028.5|11029.7|11029|11030.4|11029.7|11029.1|11028.4|96
1622745000000|2021-06-03 18:30:00|11029.6|11028.9|11028.6|11027.9|11029.9|11029.1|11028.5|11027.8|81
1622745300000|2021-06-03 18:35:00|11028.5|11027.8|11026.3|11025.6|11028.8|11028|11026.1|11025.3|137
1622745600000|2021-06-03 18:40:00|11026.5|11025.8|11027.4|11026.7|11027.4|11026.7|11026.5|11025.7|88
1622745900000|2021-06-03 18:45:00|11027.3|11026.6|11025.6|11024.9|11027.6|11026.7|11025.1|11024.2|146
1622746200000|2021-06-03 18:50:00|11025.5|11024.8|11028.1|11027.4|11028.2|11027.4|11025.5|11024.7|181
1622746500000|2021-06-03 18:55:00|11028.2|11027.5|11031.3|11030.6|11031.4|11030.6|11028|11027.3|338
1622746800000|2021-06-03 19:00:00|11031.4|11030.7|11028.8|11027.8|11031.4|11030.7|11028.5|11027.6|253
1622747100000|2021-06-03 19:05:00|11028.7|11027.7|11028.7|11028|11029.5|11028.6|11028.6|11027.7|165
1622747400000|2021-06-03 19:10:00|11028.6|11027.9|11028.7|11028|11029.5|11028.7|11028.5|11027.7|118
1622747700000|2021-06-03 19:15:00|11028.6|11027.9|11027.5|11026.5|11029.1|11028.3|11027.2|11026.4|251
1622748000000|2021-06-03 19:20:00|11027.3|11026.6|11027.4|11026.7|11028.2|11027.3|11026.7|11025.8|169
1622748300000|2021-06-03 19:25:00|11027.3|11026.6|11027.5|11026.8|11027.8|11026.9|11026.8|11026|164
1622748600000|2021-06-03 19:30:00|11027.4|11026.7|11026.3|11025.3|11027.8|11027|11026.2|11025.3|96
1622748900000|2021-06-03 19:35:00|11026.2|11025.5|11025.5|11024.8|11027|11026.3|11025.2|11024.4|143
1622749200000|2021-06-03 19:40:00|11025.6|11024.9|11028.4|11027.4|11028.7|11027.7|11025.2|11024.3|140
1622749500000|2021-06-03 19:45:00|11028.3|11027.3|11029.3|11028.6|11030.5|11029.5|11028.3|11027.3|171
1622749800000|2021-06-03 19:50:00|11029.4|11028.7|11026.1|11025.4|11029.4|11028.7|11026.1|11025.2|187
1622750100000|2021-06-03 19:55:00|11026.2|11025.2|11027.7|11026.7|11028.2|11027.3|11025.6|11024.7|242
1622750400000|2021-06-03 20:00:00|11027.8|11026.8|11030.2|11029.2|11031.2|11030.3|11027.5|11026.7|203
1622750700000|2021-06-03 20:05:00|11030|11029.5|11030|11029.3|11030.9|11030|11030|11029|123
1622751000000|2021-06-03 20:10:00|11030.1|11029.1|11029.3|11028.3|11030.1|11029.1|11028.5|11027.7|145
1622751300000|2021-06-03 20:15:00|11029.4|11028.4|11028.4|11027.4|11029.4|11028.4|11028.3|11027.4|99
1622751600000|2021-06-03 20:20:00|11028.5|11027.5|11029.3|11028.3|11029.4|11028.5|11028.2|11027.2|69
1622751900000|2021-06-03 20:25:00|11029.4|11028.4|11029.4|11028.4|11029.6|11028.6|11028.3|11027.5|118
1622752200000|2021-06-03 20:30:00|11029.3|11028.6|11030.1|11029.1|11030.3|11029.3|11029.3|11028.3|115
1622752500000|2021-06-03 20:35:00|11030.2|11029.2|11030.7|11029.7|11030.8|11029.9|11029.9|11029.1|73
1622752800000|2021-06-03 20:40:00|11030.5|11029.8|11030.4|11029.7|11031|11030|11029.9|11029.1|78
1622753100000|2021-06-03 20:45:00|11030.7|11029.8|11032.4|11031.4|11032.6|11031.6|11030|11029|126
1622753400000|2021-06-03 20:50:00|11032.5|11031.5|11031.2|11030.2|11032.7|11031.7|11031.2|11030.2|208
1622753700000|2021-06-03 20:55:00|11031.3|11030.3|11031.9|11028.1|11032.2|11030.5|11030|11027.5|240
1622754000000|2021-06-03 21:00:00|11031.6|11028.8|11030.8|11024.8|11032.5|11030.1|11030.8|11024.8|28
1622754300000|2021-06-03 21:05:00|11030.3|11024.3|11029.8|11024.4|11032.4|11027.6|11029.8|11024.2|93
1622754600000|2021-06-03 21:10:00|11031.3|11024|11032.5|11027.6|11033.5|11029.2|11029.7|11023.7|130
1622754900000|2021-06-03 21:15:00|11033|11027.7|11032|11028.7|11033|11030.2|11031.1|11027.4|99
1622755200000|2021-06-03 21:20:00|11031.9|11028.1|11032.6|11028.2|11032.9|11030.3|11031.1|11027.7|126
1622755500000|2021-06-03 21:25:00|11032.7|11028.1|11031.7|11028.3|11032.9|11029.3|11031.2|11028|113
1622755800000|2021-06-03 21:30:00|11031.9|11029.3|11031.1|11029.3|11032.6|11030|11030.8|11028.2|77
1622756100000|2021-06-03 21:35:00|11031|11028.2|11030|11028|11032.9|11030.1|11029.5|11027.9|118
1622756400000|2021-06-03 21:40:00|11029.9|11028.1|11031.1|11028.4|11032.8|11029.2|11029.7|11027.8|163
1622756700000|2021-06-03 21:45:00|11030.8|11029.6|11031|11029.3|11032|11030.1|11030.4|11028|235
1622757000000|2021-06-03 21:50:00|11030.7|11029|11031.1|11029.3|11031.7|11030.1|11030|11028.2|172
1622757300000|2021-06-03 21:55:00|11031|11028.9|11030.4|11029.4|11031|11029.8|11030|11028.6|143
1622757600000|2021-06-03 22:00:00|11030.5|11029.5|11032.1|11031.1|11032.4|11031.4|11030.1|11028.7|358
1622757900000|2021-06-03 22:05:00|11032.2|11031.2|11032.3|11031.3|11033.5|11032.5|11031.6|11030.6|202
1622758200000|2021-06-03 22:10:00|11032.4|11031.4|11032.7|11031.7|11032.8|11031.8|11032.1|11031.1|116
1622758500000|2021-06-03 22:15:00|11032.8|11031.8|11032|11031|11032.8|11031.8|11031.9|11030.9|78
1622758800000|2021-06-03 22:20:00|11032.1|11031.1|11032.5|11031.5|11032.7|11031.7|11032|11031|83
1622759100000|2021-06-03 22:25:00|11032.6|11031.6|11032.3|11031.3|11032.7|11031.7|11031.9|11030.9|110
1622759400000|2021-06-03 22:30:00|11032.4|11031.4|11030.8|11029.8|11032.4|11031.4|11030.7|11029.7|98
1622759700000|2021-06-03 22:35:00|11030.9|11029.9|11031.4|11030.4|11031.5|11030.5|11030.3|11029.3|152
1622760000000|2021-06-03 22:40:00|11031.3|11030.3|11031.3|11030.3|11031.6|11030.6|11029.9|11028.9|132
1622760300000|2021-06-03 22:45:00|11031.2|11030.2|11030.7|11029.7|11031.2|11030.2|11030.5|11029.5|205
1622760600000|2021-06-03 22:50:00|11030.6|11029.6|11031.6|11030.6|11031.6|11030.6|11029.9|11028.9|94
1622760900000|2021-06-03 22:55:00|11031.5|11030.5|11030.3|11029.3|11032.6|11031.6|11030.2|11029.2|87
1622761200000|2021-06-03 23:00:00|11030.1|11029.1|11030.4|11029.4|11030.7|11029.9|11029.4|11028.7|88
1622761500000|2021-06-03 23:05:00|11030.5|11029.5|11029.9|11029.2|11030.8|11030|11029.7|11028.7|87
1622761800000|2021-06-03 23:10:00|11029.8|11029.1|11030|11029|11030.6|11029.6|11029.2|11028.4|80
1622762100000|2021-06-03 23:15:00|11029.9|11028.9|11029.9|11028.9|11030.6|11029.6|11029.8|11028.8|62
1622762400000|2021-06-03 23:20:00|11030|11029|11029.4|11028.4|11030|11029.1|11029.1|11028.3|66
1622762700000|2021-06-03 23:25:00|11029.2|11028.5|11029.3|11028.3|11029.5|11028.6|11029.1|11028.3|56
1622763000000|2021-06-03 23:30:00|11029.4|11028.4|11027.9|11027.2|11029.4|11028.4|11027.8|11027|138
1622763300000|2021-06-03 23:35:00|11028|11027.3|11026.2|11025.2|11028.1|11027.3|11026.1|11025.2|130
1622763600000|2021-06-03 23:40:00|11026.1|11025.1|11026.2|11025.5|11027|11026.1|11026.1|11025.1|105
1622763900000|2021-06-03 23:45:00|11026.1|11025.4|11025.8|11024.8|11026.9|11026.1|11024.9|11024.1|187
1622764200000|2021-06-03 23:50:00|11025.5|11024.7|11026.9|11026.2|11027.1|11026.2|11025.4|11024.4|177
1622764500000|2021-06-03 23:55:00|11027.1|11026.1|11029.5|11028.8|11029.7|11028.8|11026.7|11025.8|259
1622764800000|2021-06-04 00:00:00|11029.6|11028.6|11031.9|11031.2|11033.4|11032.6|11028|11027.3|639
1622765100000|2021-06-04 00:05:00|11031.7|11031|11028.6|11027.9|11033|11032.2|11028.1|11027.2|490
1622765400000|2021-06-04 00:10:00|11028.7|11027.7|11031.7|11030.7|11033.3|11032.5|11028.1|11027.3|491
1622765700000|2021-06-04 00:15:00|11031.5|11030.8|11028.7|11027.7|11032.8|11031.8|11028.5|11027.6|370
1622766000000|2021-06-04 00:20:00|11028.6|11027.6|11025.6|11024.9|11028.7|11027.7|11025|11024|448
1622766300000|2021-06-04 00:25:00|11025.8|11024.8|11026.5|11025.8|11028.5|11027.6|11025.5|11024.8|326
1622766600000|2021-06-04 00:30:00|11026.4|11025.7|11028.1|11027.4|11030.3|11029.4|11026.4|11025.4|394
1622766900000|2021-06-04 00:35:00|11028.2|11027.5|11027.5|11026.8|11029.4|11028.6|11027|11026.2|280
1622767200000|2021-06-04 00:40:00|11027.4|11026.7|11028|11027.3|11029.1|11028.2|11027.3|11026.6|201
1622767500000|2021-06-04 00:45:00|11028.1|11027.4|11023.2|11022.2|11029.2|11028.5|11023.1|11022.1|361
1622767800000|2021-06-04 00:50:00|11023.3|11022.3|11025.5|11024.5|11027.1|11026.1|11020.2|11019.2|671
1622768100000|2021-06-04 00:55:00|11025.6|11024.6|11023.4|11022.4|11026.5|11025.5|11021.5|11020.6|504
1622768400000|2021-06-04 01:00:00|11023.3|11022.3|11019.5|11018.5|11024|11023.3|11019|11018.1|401
1622768700000|2021-06-04 01:05:00|11019.6|11018.6|11018.7|11018|11020.7|11020|11018.3|11017.5|313
1622769000000|2021-06-04 01:10:00|11018.6|11017.9|11019.6|11018.6|11020.9|11019.9|11017.6|11016.8|425
1622769300000|2021-06-04 01:15:00|11019.5|11018.5|11016|11015|11019.7|11018.7|11014.5|11013.6|447
1622769600000|2021-06-04 01:20:00|11015.9|11014.9|11016.5|11015.8|11017.3|11016.5|11014.5|11013.8|447
1622769900000|2021-06-04 01:25:00|11016.4|11015.7|11016.6|11015.6|11016.9|11016|11014.8|11013.8|315
1622770200000|2021-06-04 01:30:00|11016.3|11015.4|11017.7|11017|11019.3|11018.4|11016.1|11015.4|459
1622770500000|2021-06-04 01:35:00|11017.8|11017.1|11017.7|11017|11019.4|11018.7|11017.4|11016.5|273
1622770800000|2021-06-04 01:40:00|11017.8|11017.1|11016.9|11016.2|11020|11019.2|11016.9|11016|323
1622771100000|2021-06-04 01:45:00|11017|11016.3|11018.9|11018.2|11019.7|11018.9|11016.9|11016.1|261
1622771400000|2021-06-04 01:50:00|11018.8|11018.1|11019|11018.3|11020.2|11019.4|11018.1|11017.2|265
1622771700000|2021-06-04 01:55:00|11018.9|11018.2|11022.2|11021.2|11023.3|11022.5|11018.2|11017.4|511
1622772000000|2021-06-04 02:00:00|11022.1|11021.4|11020.4|11019.4|11023.4|11022.5|11020|11019.2|422
1622772300000|2021-06-04 02:05:00|11020.3|11019.3|11017.9|11016.9|11020.3|11019.6|11016.5|11015.7|277
1622772600000|2021-06-04 02:10:00|11018|11017|11018.8|11017.8|11019.2|11018.5|11017.5|11016.8|350
1622772900000|2021-06-04 02:15:00|11018.9|11017.9|11017|11016.3|11019.6|11018.8|11017|11016.2|358
1622773200000|2021-06-04 02:20:00|11016.9|11016.2|11019.2|11018.2|11019.2|11018.3|11015.2|11014.3|290
1622773500000|2021-06-04 02:25:00|11019.1|11018.1|11019|11018|11020.9|11019.9|11018.6|11017.7|342
1622773800000|2021-06-04 02:30:00|11019.1|11018.1|11020.1|11019.4|11020.4|11019.6|11018.8|11018|218
1622774100000|2021-06-04 02:35:00|11020.2|11019.5|11020.9|11019.9|11022.2|11021.3|11019.4|11018.5|250
1622774400000|2021-06-04 02:40:00|11021|11020|11018.7|11018|11022.2|11021.3|11018.3|11017.5|254
1622774700000|2021-06-04 02:45:00|11018.6|11017.9|11020.2|11019.2|11021.2|11020.2|11018|11017.3|264
1622775000000|2021-06-04 02:50:00|11020.1|11019.4|11020.2|11019.5|11020.9|11020.1|11019.3|11018.5|261
1622775300000|2021-06-04 02:55:00|11020.3|11019.3|11017.2|11016.5|11020.3|11019.5|11017|11016.2|250
1622775600000|2021-06-04 03:00:00|11017.3|11016.3|11017|11016.3|11017.4|11016.6|11015.9|11015.2|283
1622775900000|2021-06-04 03:05:00|11017.1|11016.4|11018.9|11017.9|11019.2|11018.4|11016.2|11015.4|319
1622776200000|2021-06-04 03:10:00|11019|11018|11018.2|11017.5|11019.9|11019.1|11018.1|11017.3|218
1622776500000|2021-06-04 03:15:00|11018.1|11017.4|11018.8|11018.1|11019.2|11018.3|11017.8|11017.1|194
1622776800000|2021-06-04 03:20:00|11018.9|11018.2|11020.7|11020|11021|11020.3|11018.7|11018|269
1622777100000|2021-06-04 03:25:00|11020.8|11020.1|11021|11020|11021.1|11020.4|11019.4|11018.6|210
1622777400000|2021-06-04 03:30:00|11020.9|11019.9|11021.3|11020.6|11021.9|11021.2|11020.6|11019.8|207
1622777700000|2021-06-04 03:35:00|11021.4|11020.7|11020.1|11019.4|11021.5|11020.7|11019.9|11019.1|126
1622778000000|2021-06-04 03:40:00|11020|11019.3|11020.1|11019.4|11020.9|11020|11019.4|11018.5|150
1622778300000|2021-06-04 03:45:00|11020.2|11019.2|11020.8|11020.1|11021.5|11020.7|11019.9|11019.1|264
1622778600000|2021-06-04 03:50:00|11020.9|11020.2|11021.6|11020.9|11021.9|11021|11020.8|11019.8|186
1622778900000|2021-06-04 03:55:00|11021.5|11020.8|11024|11023.3|11024.1|11023.3|11021.5|11020.8|235
1622779200000|2021-06-04 04:00:00|11023.9|11023.2|11022.4|11021.7|11024|11023.3|11021.8|11020.9|167
1622779500000|2021-06-04 04:05:00|11022.6|11021.6|11024|11023|11024.1|11023.1|11022.4|11021.5|165
1622779800000|2021-06-04 04:10:00|11024.1|11023.1|11025.8|11024.8|11026.5|11025.7|11023.7|11022.9|246
1622780100000|2021-06-04 04:15:00|11025.7|11025|11025.6|11024.9|11026.2|11025.4|11024.6|11023.7|239
1622780400000|2021-06-04 04:20:00|11025.7|11025|11026.2|11025.2|11026.4|11025.6|11025.2|11024.3|145
1622780700000|2021-06-04 04:25:00|11026.1|11025.4|11025.5|11024.8|11026.3|11025.6|11025.3|11024.5|105
1622781000000|2021-06-04 04:30:00|11025.4|11024.7|11024.9|11023.9|11025.6|11024.8|11024|11023.2|133
1622781300000|2021-06-04 04:35:00|11025|11024|11026.6|11025.9|11027|11026.2|11024.8|11023.9|132
1622781600000|2021-06-04 04:40:00|11026.8|11025.8|11024.9|11024.2|11026.8|11026|11024.2|11023.2|230
1622781900000|2021-06-04 04:45:00|11025|11024.3|11023.5|11022.8|11025|11024.3|11023.1|11022.3|236
1622782200000|2021-06-04 04:50:00|11023.4|11022.7|11025.3|11024.3|11025.9|11025.1|11023.4|11022.6|208
1622782500000|2021-06-04 04:55:00|11025.2|11024.5|11026.9|11026.2|11027.8|11026.9|11024.9|11024|193
1622782800000|2021-06-04 05:00:00|11027|11026.3|11026.3|11025.6|11027.7|11026.9|11025.6|11024.8|274
1622783100000|2021-06-04 05:05:00|11026.5|11025.5|11026.9|11026.2|11027.5|11026.6|11026.4|11025.4|194
1622783400000|2021-06-04 05:10:00|11027|11026.3|11027.8|11027.1|11028.2|11027.3|11026.9|11026|160
1622783700000|2021-06-04 05:15:00|11027.9|11027.2|11026|11025.3|11028.8|11028.1|11025.5|11024.8|258
1622784000000|2021-06-04 05:20:00|11026.1|11025.4|11025.4|11024.7|11026.9|11026.1|11025.4|11024.5|144
1622784300000|2021-06-04 05:25:00|11025.6|11024.6|11026.1|11025.4|11026.2|11025.4|11024.9|11024|214
1622784600000|2021-06-04 05:30:00|11026|11025.3|11023.8|11023.1|11026.1|11025.4|11023.6|11022.8|173
1622784900000|2021-06-04 05:35:00|11023.7|11023|11025.2|11024.2|11025.9|11025.1|11023.7|11022.9|193
1622785200000|2021-06-04 05:40:00|11025|11024.3|11025.6|11024.9|11025.8|11025|11023.9|11023.1|168
1622785500000|2021-06-04 05:45:00|11025.7|11025|11025.5|11024.8|11025.8|11025|11024.8|11024|168
1622785800000|2021-06-04 05:50:00|11025.7|11024.7|11025.8|11025.1|11025.8|11025.1|11024.1|11023.3|184
1622786100000|2021-06-04 05:55:00|11025.7|11025|11027.8|11027.1|11028.8|11027.9|11025.3|11024.6|283
1622786400000|2021-06-04 06:00:00|11028|11027.3|11023.4|11022.7|11028.6|11027.7|11023|11022.1|439
1622786700000|2021-06-04 06:05:00|11023.3|11022.6|11023.3|11022.6|11025.2|11024.4|11022.7|11021.8|423
1622787000000|2021-06-04 06:10:00|11023.4|11022.7|11024.2|11023.2|11026|11025|11022.6|11021.8|375
1622787300000|2021-06-04 06:15:00|11024.1|11023.1|11024.1|11023.4|11025.4|11024.7|11023.8|11023|352
1622787600000|2021-06-04 06:20:00|11024.2|11023.5|11023.2|11022.5|11024.4|11023.6|11022.9|11022.1|268
1622787900000|2021-06-04 06:25:00|11023.3|11022.6|11026.2|11025.5|11026.5|11025.7|11023.3|11022.6|256
1622788200000|2021-06-04 06:30:00|11026.1|11025.4|11027.1|11026.4|11027.1|11026.4|11024.7|11024|298
1622788500000|2021-06-04 06:35:00|11027|11026.3|11024.9|11024.2|11027.6|11026.9|11024.9|11024.2|346
1622788800000|2021-06-04 06:40:00|11025|11024.3|11022.2|11021.2|11025|11024.3|11021.9|11021.2|366
1622789100000|2021-06-04 06:45:00|11022.1|11021.1|11022.8|11022.1|11023.1|11022.4|11021|11020.3|283
1622789400000|2021-06-04 06:50:00|11022.9|11022.2|11022|11021.3|11023|11022.3|11021.4|11020.5|237
1622789700000|2021-06-04 06:55:00|11021.8|11021.1|11021.1|11020.4|11022.6|11021.8|11021|11020.3|256
1622790000000|2021-06-04 07:00:00|11021|11020.3|11019.3|11018.6|11021|11020.3|11018.2|11017.4|540
1622790300000|2021-06-04 07:05:00|11019.2|11018.5|11020.3|11019.6|11020.3|11019.6|11018|11017.3|308
1622790600000|2021-06-04 07:10:00|11020.4|11019.4|11020.4|11019.7|11023.5|11022.8|11019.2|11018.5|339
1622790900000|2021-06-04 07:15:00|11020.5|11019.8|11019.5|11018.8|11020.7|11020|11017.6|11016.9|328
1622791200000|2021-06-04 07:20:00|11019.3|11018.6|11017.2|11016.5|11020|11019.3|11016.7|11016|344
1622791500000|2021-06-04 07:25:00|11017.3|11016.6|11019.6|11018.9|11020.3|11019.6|11017.1|11016.3|343
1622791800000|2021-06-04 07:30:00|11019.7|11019|11019.7|11019|11020.3|11019.6|11018.1|11017.4|333
1622792100000|2021-06-04 07:35:00|11019.6|11018.9|11018.6|11017.9|11020.4|11019.7|11017.7|11016.9|270
1622792400000|2021-06-04 07:40:00|11018.7|11018|11019.5|11018.8|11020.4|11019.6|11018.5|11017.7|268
1622792700000|2021-06-04 07:45:00|11019.3|11018.6|11020.2|11019.5|11021.6|11020.7|11019|11018.2|321
1622793000000|2021-06-04 07:50:00|11020.4|11019.4|11019.7|11018.7|11021.1|11020.3|11017|11016|457
1622793300000|2021-06-04 07:55:00|11019.5|11018.8|11019|11018|11020.6|11019.7|11017.1|11016.4|400
1622793600000|2021-06-04 08:00:00|11018.7|11017.8|11016|11015.3|11019.2|11018.5|11015.9|11015.1|309
1622793900000|2021-06-04 08:05:00|11016.4|11015.7|11018.4|11017.7|11020.4|11019.7|11016.4|11015.7|252
1622794200000|2021-06-04 08:10:00|11018.6|11017.6|11017.8|11017.1|11019.2|11018.5|11017.6|11016.9|262
1622794500000|2021-06-04 08:15:00|11017.9|11017.2|11018.6|11017.6|11019.2|11018.3|11017.1|11016.4|250
1622794800000|2021-06-04 08:20:00|11018.5|11017.8|11020|11019.3|11020.2|11019.4|11017.7|11016.9|262
1622795100000|2021-06-04 08:25:00|11019.9|11019.2|11020.2|11019.5|11020.9|11020.2|11018.2|11017.5|262
1622795400000|2021-06-04 08:30:00|11020.1|11019.4|11020.4|11019.7|11020.5|11019.7|11018.7|11018|211
1622795700000|2021-06-04 08:35:00|11020.3|11019.6|11018.2|11017.2|11020.4|11019.7|11016.9|11016.1|334
1622796000000|2021-06-04 08:40:00|11018|11017.3|11017|11016|11018.3|11017.4|11016.1|11015.2|281
1622796300000|2021-06-04 08:45:00|11017.1|11016.1|11016.5|11015.8|11018.1|11017.3|11016.4|11015.5|320
1622796600000|2021-06-04 08:50:00|11016.6|11015.9|11016.5|11015.8|11018.5|11017.7|11016.3|11015.4|322
1622796900000|2021-06-04 08:55:00|11016.6|11015.9|11014.6|11013.9|11017.7|11016.9|11014|11013|258
1622797200000|2021-06-04 09:00:00|11014.5|11013.8|11015.6|11014.6|11018.1|11017.2|11014.5|11013.7|307
1622797500000|2021-06-04 09:05:00|11015.5|11014.5|11017.4|11016.7|11018|11017.2|11014.8|11014|298
1622797800000|2021-06-04 09:10:00|11017.3|11016.6|11017.4|11016.7|11018.4|11017.4|11016.8|11015.9|242
1622798100000|2021-06-04 09:15:00|11017.3|11016.6|11017.2|11016.5|11018|11017.1|11016.2|11015.2|197
1622798400000|2021-06-04 09:20:00|11017.3|11016.6|11018|11017.3|11018.1|11017.4|11016.6|11015.7|155
1622798700000|2021-06-04 09:25:00|11017.9|11017|11016.9|11015.9|11018.1|11017.3|11016.5|11015.7|255
1622799000000|2021-06-04 09:30:00|11016.8|11015.8|11017.3|11016.6|11017.5|11016.8|11016|11015.3|228
1622799300000|2021-06-04 09:35:00|11017.2|11016.5|11017.1|11016.4|11017.5|11016.8|11016.2|11015.5|140
1622799600000|2021-06-04 09:40:00|11017.2|11016.5|11015.9|11014.9|11017.5|11016.8|11015.7|11014.8|200
1622799900000|2021-06-04 09:45:00|11016|11015|11013.8|11013.1|11016|11015.1|11012.1|11011.4|310
1622800200000|2021-06-04 09:50:00|11014|11013.3|11012.6|11011.9|11014.2|11013.5|11012.6|11011.8|276
1622800500000|2021-06-04 09:55:00|11012.5|11011.8|11011.9|11011.2|11013.7|11012.9|11010.5|11009.7|243
1622800800000|2021-06-04 10:00:00|11011.8|11011.1|11011.9|11011.2|11013.3|11012.6|11011.5|11010.8|204
1622801100000|2021-06-04 10:05:00|11012|11011.3|11011.2|11010.5|11013.1|11012.2|11011.1|11010.4|179
1622801400000|2021-06-04 10:10:00|11011.3|11010.6|11012|11011.3|11012.5|11011.7|11011.2|11010.4|124
1622801700000|2021-06-04 10:15:00|11012.1|11011.4|11012.1|11011.4|11012.4|11011.6|11010.6|11009.8|166
1622802000000|2021-06-04 10:20:00|11012|11011.3|11013|11012.3|11014|11013.2|11011.4|11010.6|289
1622802300000|2021-06-04 10:25:00|11013.1|11012.4|11014.5|11013.8|11014.7|11014|11013|11012.3|214
1622802600000|2021-06-04 10:30:00|11014.4|11013.7|11014.3|11013.6|11015.1|11014.3|11014|11013.2|200
1622802900000|2021-06-04 10:35:00|11014.5|11013.5|11014.4|11013.7|11015.1|11014.3|11014.1|11013.4|168
1622803200000|2021-06-04 10:40:00|11014.3|11013.6|11014.5|11013.8|11015.1|11014.2|11012.8|11011.9|318
1622803500000|2021-06-04 10:45:00|11014.7|11014|11015.5|11014.8|11016.6|11015.9|11014|11013.3|229
1622803800000|2021-06-04 10:50:00|11015.4|11014.7|11013.7|11013|11016.7|11015.9|11012.9|11012|311
1622804100000|2021-06-04 10:55:00|11013.6|11012.9|11014.6|11013.9|11015|11014.2|11013.5|11012.7|188
1622804400000|2021-06-04 11:00:00|11014.7|11014|11013.8|11013.1|11015.2|11014.3|11013.8|11012.9|211
1622804700000|2021-06-04 11:05:00|11013.7|11013|11016|11015.3|11016.6|11015.8|11013.4|11012.7|277
1622805000000|2021-06-04 11:10:00|11016.1|11015.4|11014.9|11014.2|11017|11016.1|11013.9|11013.1|258
1622805300000|2021-06-04 11:15:00|11015.1|11014.1|11015.9|11014.9|11016.3|11015.4|11014.8|11014.1|228
1622805600000|2021-06-04 11:20:00|11016|11015|11015.2|11014.2|11017|11016.2|11014.5|11013.5|285
1622805900000|2021-06-04 11:25:00|11015.1|11014.4|11012.1|11011.4|11015.5|11014.7|11011.9|11011|289
1622806200000|2021-06-04 11:30:00|11012.2|11011.2|11013.3|11012.6|11014|11013.3|11012.2|11011.2|225
1622806500000|2021-06-04 11:35:00|11013.2|11012.5|11013.4|11012.7|11013.9|11013.1|11012.4|11011.7|180
1622806800000|2021-06-04 11:40:00|11013.5|11012.8|11014.9|11014.2|11015.2|11014.3|11012.6|11011.8|259
1622807100000|2021-06-04 11:45:00|11014.8|11014.1|11014|11013|11015.1|11014.4|11013.5|11012.7|217
1622807400000|2021-06-04 11:50:00|11013.6|11012.9|11012|11011.3|11015.8|11015|11010.6|11009.8|327
1622807700000|2021-06-04 11:55:00|11011.9|11011.2|11010.5|11009.8|11012.4|11011.7|11009.3|11008.5|367
1622808000000|2021-06-04 12:00:00|11010.7|11010|11007|11006.3|11010.7|11010|11006.6|11005.8|375
1622808300000|2021-06-04 12:05:00|11007.1|11006.4|11010.7|11010|11010.7|11010|11006.2|11005.3|290
1622808600000|2021-06-04 12:10:00|11010.8|11010.1|11008.6|11007.9|11010.8|11010.1|11008.1|11007.2|310
1622808900000|2021-06-04 12:15:00|11008.5|11007.8|11009|11008.3|11009.2|11008.3|11005.1|11004.3|374
1622809200000|2021-06-04 12:20:00|11008.8|11008.1|11008.1|11007.1|11009.8|11008.9|11007.5|11006.6|433
1622809500000|2021-06-04 12:25:00|11007.8|11006.8|11012.4|11009.5|11017.2|11012.5|11007|11006.2|601
1622809800000|2021-06-04 12:30:00|11012.3|11008.9|10981.4|10980.4|11012.8|11010.4|10976.6|10975.6|1983
1622810100000|2021-06-04 12:35:00|10981.5|10980.5|10994.8|10993.8|10998.5|10997.5|10981.3|10980.3|1577
1622810400000|2021-06-04 12:40:00|10994.7|10993.7|10984.8|10983.8|10998.2|10997.2|10984.4|10983.4|1231
1622810700000|2021-06-04 12:45:00|10984.9|10983.9|10986.4|10985.4|10989.7|10988.7|10983.2|10982.2|1148
1622811000000|2021-06-04 12:50:00|10986.5|10985.5|10980.5|10979.8|10988.6|10987.6|10978.9|10978|1079
1622811300000|2021-06-04 12:55:00|10980.6|10979.9|10976.3|10975.3|10980.6|10979.9|10972.9|10972.2|1088
1622811600000|2021-06-04 13:00:00|10976.4|10975.4|10970.3|10969.3|10977.8|10976.8|10968.1|10967.1|941
1622811900000|2021-06-04 13:05:00|10970.1|10969.1|10970|10969|10971.2|10970.4|10968.1|10967.3|990
1622812200000|2021-06-04 13:10:00|10969.9|10968.9|10973.3|10972.3|10976.9|10976|10967.8|10966.9|925
1622812500000|2021-06-04 13:15:00|10973.1|10972.4|10968.6|10967.9|10973.4|10972.5|10967.8|10966.9|784
1622812800000|2021-06-04 13:20:00|10968.5|10967.8|10963.4|10962.7|10968.8|10968.1|10962.4|10961.5|678
1622813100000|2021-06-04 13:25:00|10963.1|10962.4|10962.6|10961.9|10964.2|10963.5|10961.2|10960.4|479
1622813400000|2021-06-04 13:30:00|10962.9|10961.6|10962.8|10961.8|10964.3|10963.3|10961.2|10960.5|537
1622813700000|2021-06-04 13:35:00|10962.6|10961.9|10961.3|10960.6|10963.7|10962.9|10959.8|10959.1|461
1622814000000|2021-06-04 13:40:00|10961.1|10960.4|10959.2|10958.2|10962.2|10961.3|10958.5|10957.8|480
1622814300000|2021-06-04 13:45:00|10958.9|10957.9|10953.7|10953|10959.4|10958.5|10952.6|10951.7|546
1622814600000|2021-06-04 13:50:00|10953.8|10953.1|10950.9|10949.9|10953.9|10953.2|10949|10948.2|697
1622814900000|2021-06-04 13:55:00|10951|10950|10951.1|10950.1|10953.1|10952.1|10949.8|10948.8|706
1622815200000|2021-06-04 14:00:00|10951.3|10950.3|10953.5|10952.5|10955.2|10954.3|10947.4|10946.7|896
1622815500000|2021-06-04 14:05:00|10953.4|10952.4|10950.2|10949.5|10954.1|10953.2|10948.6|10947.8|764
1622815800000|2021-06-04 14:10:00|10950.3|10949.6|10949.4|10948.4|10950.3|10949.6|10948|10947|554
1622816100000|2021-06-04 14:15:00|10949.3|10948.6|10946.3|10945.6|10950.5|10949.7|10944.7|10943.8|607
1622816400000|2021-06-04 14:20:00|10946.4|10945.4|10945.2|10944.5|10947.7|10947|10944.9|10943.9|442
1622816700000|2021-06-04 14:25:00|10945.1|10944.4|10943.7|10943|10946.2|10945.5|10942.4|10941.7|584
1622817000000|2021-06-04 14:30:00|10944|10943.3|10939|10938.3|10945|10944.3|10936.8|10935.9|694
1622817300000|2021-06-04 14:35:00|10938.9|10938.2|10942.6|10941.9|10942.7|10941.9|10937.9|10937.2|529
1622817600000|2021-06-04 14:40:00|10942.5|10941.8|10949.8|10949.1|10950.5|10949.6|10942.5|10941.8|518
1622817900000|2021-06-04 14:45:00|10949.6|10948.9|10947.3|10946.6|10949.9|10949.2|10945.4|10944.7|460
1622818200000|2021-06-04 14:50:00|10947.4|10946.7|10952.7|10952|10953.2|10952.5|10947.1|10946.4|646
1622818500000|2021-06-04 14:55:00|10952.6|10951.9|10951.7|10951|10953.8|10953.1|10950.7|10950|474
1622818800000|2021-06-04 15:00:00|10951.5|10950.8|10950.8|10950.1|10952.6|10951.9|10948.7|10947.8|421
1622819100000|2021-06-04 15:05:00|10950.6|10949.9|10952.1|10951.4|10952.3|10951.6|10948.4|10947.6|430
1622819400000|2021-06-04 15:10:00|10952|10951.3|10949.6|10948.9|10953.3|10952.5|10949.5|10948.8|457
1622819700000|2021-06-04 15:15:00|10949.4|10948.7|10948.3|10947.6|10949.7|10948.8|10947.4|10946.7|345
1622820000000|2021-06-04 15:20:00|10948.4|10947.7|10947.8|10947.1|10948.4|10947.7|10946.4|10945.7|306
1622820300000|2021-06-04 15:25:00|10948|10947.3|10945.3|10944.6|10948.3|10947.6|10944.6|10943.9|320
1622820600000|2021-06-04 15:30:00|10945.1|10944.4|10942.9|10942.2|10945.5|10944.8|10942.8|10942.1|321
1622820900000|2021-06-04 15:35:00|10942.8|10942.1|10945.9|10945.2|10946.1|10945.4|10942.8|10942.1|288
1622821200000|2021-06-04 15:40:00|10945.5|10944.8|10945.9|10945.2|10946.7|10946|10944.9|10944.2|239
1622821500000|2021-06-04 15:45:00|10945.8|10945.1|10945.5|10944.8|10946.1|10945.4|10943.1|10942.4|292
1622821800000|2021-06-04 15:50:00|10945.7|10945|10945.9|10945.2|10946.8|10946|10945.4|10944.7|317
1622822100000|2021-06-04 15:55:00|10946|10945.3|10943.5|10942.8|10946|10945.3|10942.8|10942|281
1622822400000|2021-06-04 16:00:00|10943.4|10942.7|10945.5|10944.8|10946.2|10945.2|10943.4|10942.6|243
1622822700000|2021-06-04 16:05:00|10945.6|10944.9|10946.3|10945.6|10947.3|10946.5|10945.5|10944.8|263
1622823000000|2021-06-04 16:10:00|10946.2|10945.5|10945.2|10944.5|10946.4|10945.6|10943.2|10942.5|318
1622823300000|2021-06-04 16:15:00|10945.3|10944.6|10947.7|10947|10948.4|10947.7|10944.8|10944.1|259
1622823600000|2021-06-04 16:20:00|10947.6|10946.9|10946.4|10945.4|10947.7|10947|10945.8|10945|252
1622823900000|2021-06-04 16:25:00|10946.5|10945.5|10948.2|10947.5|10948.7|10947.9|10946.1|10945.3|208
1622824200000|2021-06-04 16:30:00|10948.3|10947.6|10950.2|10949.5|10950.2|10949.5|10947.7|10947|139
1622824500000|2021-06-04 16:35:00|10950.1|10949.4|10949.5|10948.8|10951.1|10950.4|10949.4|10948.7|191
1622824800000|2021-06-04 16:40:00|10949.6|10948.9|10947.4|10946.7|10949.6|10948.9|10947|10946.3|264
1622825100000|2021-06-04 16:45:00|10947.6|10946.9|10947.8|10946.8|10948.7|10947.9|10946.4|10945.7|184
1622825400000|2021-06-04 16:50:00|10947.6|10946.9|10949.5|10948.8|10950.3|10949.4|10946.7|10946|245
1622825700000|2021-06-04 16:55:00|10949.6|10948.9|10949.8|10949.1|10951.4|10950.5|10949|10948.2|198
1622826000000|2021-06-04 17:00:00|10949.9|10949.2|10950.6|10949.9|10950.9|10950.1|10949.3|10948.5|195
1622826300000|2021-06-04 17:05:00|10950.5|10949.8|10950.8|10950.1|10951.5|10950.8|10950.5|10949.8|161
1622826600000|2021-06-04 17:10:00|10950.6|10949.9|10951.3|10950.6|10952|10951.1|10950.5|10949.7|158
1622826900000|2021-06-04 17:15:00|10951.2|10950.5|10953.2|10952.5|10953.9|10953.1|10951.2|10950.3|146
1622827200000|2021-06-04 17:20:00|10953.1|10952.4|10951.4|10950.7|10954.2|10953.3|10950.4|10949.6|284
1622827500000|2021-06-04 17:25:00|10951.5|10950.8|10951.9|10951.2|10951.9|10951.2|10950.4|10949.7|209
1622827800000|2021-06-04 17:30:00|10952|10951.3|10952.4|10951.7|10952.6|10951.9|10951.8|10951.1|111
1622828100000|2021-06-04 17:35:00|10952.3|10951.6|10952.1|10951.4|10952.5|10951.7|10950.8|10950|271
1622828400000|2021-06-04 17:40:00|10952|10951.3|10952.3|10951.6|10952.8|10952.1|10951.3|10950.6|222
1622828700000|2021-06-04 17:45:00|10952.4|10951.7|10951.6|10950.9|10952.4|10951.7|10951.3|10950.6|134
1622829000000|2021-06-04 17:50:00|10951.7|10951|10951.3|10950.6|10951.9|10951|10950.9|10950.1|118
1622829300000|2021-06-04 17:55:00|10951.1|10950.4|10950.7|10950|10951.8|10951.1|10950.6|10949.9|171
1622829600000|2021-06-04 18:00:00|10950.8|10950.1|10952|10951.3|10952.3|10951.4|10950.8|10950.1|148
1622829900000|2021-06-04 18:05:00|10952.2|10951.2|10952.5|10951.8|10952.7|10952|10951.8|10951|111
1622830200000|2021-06-04 18:10:00|10952.6|10951.9|10953.9|10953.2|10954|10953.2|10952.5|10951.7|65
1622830500000|2021-06-04 18:15:00|10953.8|10953.1|10953.8|10953.1|10954.1|10953.3|10952.4|10951.7|167
1622830800000|2021-06-04 18:20:00|10953.9|10953.2|10953.5|10952.8|10954|10953.3|10952.9|10952.1|123
1622831100000|2021-06-04 18:25:00|10953.6|10952.9|10951.8|10951.1|10953.6|10952.9|10951.1|10950.4|125
1622831400000|2021-06-04 18:30:00|10951.7|10951|10951.4|10950.7|10952|10951.2|10950.4|10949.4|262
1622831700000|2021-06-04 18:35:00|10951.3|10950.6|10952|10951.3|10952.3|10951.6|10950.2|10949.5|191
1622832000000|2021-06-04 18:40:00|10951.9|10951.2|10953.1|10952.4|10953.2|10952.5|10951.9|10951.2|127
1622832300000|2021-06-04 18:45:00|10953|10952.3|10951.6|10950.9|10953.4|10952.7|10951.6|10950.9|90
1622832600000|2021-06-04 18:50:00|10951.7|10951|10951.2|10950.5|10951.9|10951|10950.5|10949.8|171
1622832900000|2021-06-04 18:55:00|10951.1|10950.4|10951|10950.3|10953.3|10952.6|10950.4|10949.6|234
1622833200000|2021-06-04 19:00:00|10951.2|10950.2|10952.6|10951.6|10953.3|10952.5|10951|10950.2|169
1622833500000|2021-06-04 19:05:00|10952.7|10951.7|10954.4|10953.4|10954.6|10953.8|10952.4|10951.6|145
1622833800000|2021-06-04 19:10:00|10954.5|10953.5|10955.3|10954.3|10955.6|10954.9|10953.6|10952.8|428
1622834100000|2021-06-04 19:15:00|10955.4|10954.4|10955.6|10954.9|10956.1|10955.4|10955.1|10954.2|131
1622834400000|2021-06-04 19:20:00|10955.8|10954.8|10954.7|10954|10955.8|10955|10954.7|10953.9|151
1622834700000|2021-06-04 19:25:00|10954.8|10954.1|10953.7|10953|10955|10954.1|10953.6|10952.7|113
1622835000000|2021-06-04 19:30:00|10953.8|10953.1|10954.4|10953.7|10954.7|10953.8|10953.4|10952.7|125
1622835300000|2021-06-04 19:35:00|10954.3|10953.6|10956.2|10955.5|10956.5|10955.6|10954.3|10953.5|103
1622835600000|2021-06-04 19:40:00|10956.1|10955.4|10955.1|10954.4|10956.4|10955.6|10954.8|10953.8|150
1622835900000|2021-06-04 19:45:00|10955|10954.3|10955|10954.3|10955.8|10954.9|10954.1|10953.4|209
1622836200000|2021-06-04 19:50:00|10955.1|10954.4|10952.8|10951.8|10955.1|10954.4|10952.1|10951.2|189
1622836500000|2021-06-04 19:55:00|10952.6|10951.9|10950.9|10949.9|10952.8|10951.9|10950.1|10949.3|554
1622836800000|2021-06-04 20:00:00|10951|10950|10950.9|10949.9|10951.2|10950.3|10947.9|10946.9|258
1622837100000|2021-06-04 20:05:00|10950.8|10949.8|10951.4|10950.4|10951.7|10951|10950.6|10949.6|159
1622837400000|2021-06-04 20:10:00|10951.3|10950.3|10951.6|10950.6|10951.8|10950.9|10950.7|10949.7|135
1622837700000|2021-06-04 20:15:00|10951.5|10950.5|10953.4|10952.4|10953.4|10952.5|10951.5|10950.5|90
1622838000000|2021-06-04 20:20:00|10953.3|10952.3|10953.4|10952.4|10954|10953.3|10953.2|10952.3|79
1622838300000|2021-06-04 20:25:00|10953.3|10952.3|10953.2|10952.2|10954.4|10953.4|10952.2|10951.4|106
1622838600000|2021-06-04 20:30:00|10953.1|10952.1|10952.5|10951.5|10953.3|10952.3|10952.5|10951.5|55
1622838900000|2021-06-04 20:35:00|10952.6|10951.6|10953.3|10952.3|10953.4|10952.4|10952.5|10951.5|49
1622839200000|2021-06-04 20:40:00|10953.4|10952.4|10952.5|10951.5|10953.7|10952.8|10951.7|10950.7|102
1622839500000|2021-06-04 20:45:00|10952.6|10951.6|10954.3|10953.3|10954.6|10953.6|10952.4|10951.4|142
1622839800000|2021-06-04 20:50:00|10954.4|10953.4|10953.1|10952.1|10955.2|10954.2|10952.8|10951.8|214
1622840100000|2021-06-04 20:55:00|10953.2|10952.2|10952.8|10951.8|10954.2|10952.8|10951.6|10949.1|140
1623009600000|2021-06-06 20:00:00|10957.8|10945.8|10957.8|10945.8|10957.8|10945.8|10957.8|10945.8|1
1623009900000|2021-06-06 20:05:00|10956.8|10944.8|10957.8|10945.8|10957.8|10945.8|10953|10941|3
1623010200000|2021-06-06 20:10:00|10956.8|10944.8|10956.8|10944.8|10956.8|10944.8|10956.8|10944.8|1
1623010500000|2021-06-06 20:15:00|10958|10946|10958|10946|10958|10946|10958|10946|1
1623010800000|2021-06-06 20:20:00|10957.8|10945.8|10958|10946|10958|10946|10956.2|10944.2|4
1623011400000|2021-06-06 20:30:00|10953|10941|10957.8|10945.8|10957.8|10945.8|10953|10941|2
1623012300000|2021-06-06 20:45:00|10956.2|10944.2|10957.8|10945.8|10957.8|10945.8|10956.2|10944.2|4
1623012600000|2021-06-06 20:50:00|10956.2|10944.2|10956.2|10944.2|10957.8|10945.8|10956.2|10944.2|11
1623012900000|2021-06-06 20:55:00|10957.7|10945.7|10963.7|10955.5|10966.3|10957.5|10956.2|10944.2|25
1623013200000|2021-06-06 21:00:00|10963.5|10954.1|10957.7|10950|10964.2|10958|10955.3|10943.8|89
1623013500000|2021-06-06 21:05:00|10957.8|10949.7|10954.3|10942.3|10959.2|10951.9|10951.6|10939.6|69
1623013800000|2021-06-06 21:10:00|10952.5|10940.5|10955.8|10943.8|10959.4|10948.4|10951.9|10939.9|59
1623014100000|2021-06-06 21:15:00|10955.6|10943.6|10954.1|10942.1|10955.8|10943.8|10953.4|10941.4|17
1623014400000|2021-06-06 21:20:00|10953.2|10941.2|10954.1|10942.1|10954.1|10942.1|10952.5|10940.5|24
1623014700000|2021-06-06 21:25:00|10952.8|10940.8|10952|10940|10954.1|10942.1|10950.8|10938.8|30
1623015000000|2021-06-06 21:30:00|10953.1|10941.1|10956.5|10944.5|10959.6|10950.4|10952|10940|103
1623015300000|2021-06-06 21:35:00|10955.9|10943.9|10957.6|10948.3|10960.5|10950.7|10955.2|10943.2|126
1623015600000|2021-06-06 21:40:00|10957.7|10948.2|10954.7|10946.2|10960.4|10949.8|10950.8|10940.3|152
1623015900000|2021-06-06 21:45:00|10954.5|10946.6|10952.3|10946.3|10955.2|10947.8|10952.1|10945.8|112
1623016200000|2021-06-06 21:50:00|10953.8|10947.8|10952.8|10948.1|10954.6|10948.6|10952.3|10946.3|77
1623016500000|2021-06-06 21:55:00|10954.1|10948.2|10951.8|10945.8|10954.5|10948.5|10950.3|10944.3|80
1623016800000|2021-06-06 22:00:00|10951.9|10945.9|10952.9|10950.9|10955.5|10951.6|10950.4|10944.4|478
1623017100000|2021-06-06 22:05:00|10952.8|10950.7|10953|10952|10953.9|10952.6|10952.3|10950.7|246
1623017400000|2021-06-06 22:10:00|10953.5|10951.9|10957.3|10956.3|10957.3|10956.3|10952.9|10951.8|239
1623017700000|2021-06-06 22:15:00|10957.2|10956.2|10957|10956|10957.7|10956.7|10956.3|10955.3|168
1623018000000|2021-06-06 22:20:00|10956.9|10955.9|10955.8|10954.8|10957.1|10956.1|10954.7|10953.7|151
1623018300000|2021-06-06 22:25:00|10955.7|10954.7|10955.8|10954.8|10956.5|10955.5|10955.7|10954.7|67
1623018600000|2021-06-06 22:30:00|10955.9|10954.9|10956.9|10955.9|10957|10956|10955.7|10954.7|118
1623018900000|2021-06-06 22:35:00|10956.5|10955.5|10957.1|10956.1|10957.4|10956.4|10955.9|10954.9|116
1623019200000|2021-06-06 22:40:00|10957.2|10956.2|10958.2|10957.2|10958.3|10957.3|10957.2|10956.2|129
1623019500000|2021-06-06 22:45:00|10958.1|10957.1|10960|10959|10960.6|10959.2|10958|10957|199
1623019800000|2021-06-06 22:50:00|10959.9|10958.9|10958.2|10957.2|10960.1|10959.1|10958.1|10957.1|83
1623020100000|2021-06-06 22:55:00|10958.1|10957.1|10959.3|10958.3|10959.5|10958.4|10958.1|10957.1|65
1623020400000|2021-06-06 23:00:00|10959|10958|10958.3|10957.6|10959.5|10958.6|10958.2|10957.3|108
1623020700000|2021-06-06 23:05:00|10958.5|10957.5|10959.3|10958.3|10959.5|10958.5|10958.2|10957.4|102
1623021000000|2021-06-06 23:10:00|10959.4|10958.4|10959.2|10958.5|10959.4|10958.5|10959.1|10958.2|58
1623021300000|2021-06-06 23:15:00|10959.3|10958.3|10957.8|10957.1|10959.3|10958.3|10957.7|10956.9|78
1623021600000|2021-06-06 23:20:00|10957.9|10957.2|10958.4|10957.4|10959.5|10958.5|10957.8|10957|106
1623021900000|2021-06-06 23:25:00|10958.2|10957.5|10959.4|10958.4|10959.6|10958.6|10957.6|10956.8|94
1623022200000|2021-06-06 23:30:00|10959.5|10958.5|10961.1|10960.4|10961.2|10960.5|10959.1|10958.2|137
1623022500000|2021-06-06 23:35:00|10961.2|10960.5|10962.3|10961.6|10962.5|10961.6|10961|10960.1|235
1623022800000|2021-06-06 23:40:00|10962.5|10961.5|10962.4|10961.4|10963.1|10962.3|10961.7|10960.8|110
1623023100000|2021-06-06 23:45:00|10962.5|10961.5|10963.5|10962.5|10964.2|10963.2|10962.2|10961.4|164
1623023400000|2021-06-06 23:50:00|10963.4|10962.8|10962.6|10961.9|10963.7|10962.8|10962.2|10961.3|130
1623023700000|2021-06-06 23:55:00|10962.8|10961.8|10962.4|10961.4|10962.9|10961.9|10961|10960.1|264
1623024000000|2021-06-07 00:00:00|10962.3|10961.3|10955.8|10955.1|10964.3|10963.5|10955.3|10954.5|744
1623024300000|2021-06-07 00:05:00|10956|10955|10951.6|10950.9|10956.2|10955.2|10950.9|10950|549
1623024600000|2021-06-07 00:10:00|10951.5|10950.8|10955.3|10954.6|10955.5|10954.7|10951.5|10950.8|402
1623024900000|2021-06-07 00:15:00|10955.2|10954.5|10954.5|10953.5|10956.2|10955.4|10953.8|10953|430
1623025200000|2021-06-07 00:20:00|10954.4|10953.7|10955.7|10955|10956.1|10955.4|10952.2|10951.4|389
1623025500000|2021-06-07 00:25:00|10956.1|10955.1|10955.1|10954.1|10956.3|10955.3|10952.7|10951.8|358
1623025800000|2021-06-07 00:30:00|10955|10954|10954.6|10953.9|10956.3|10955.4|10951.5|10950.7|367
1623026100000|2021-06-07 00:35:00|10954.7|10954|10955.5|10954.8|10956.3|10955.4|10953.9|10953|234
1623026400000|2021-06-07 00:40:00|10955.7|10954.7|10955.6|10954.6|10956.3|10955.4|10953.9|10953.1|237
1623026700000|2021-06-07 00:45:00|10955.7|10954.7|10952.8|10951.8|10955.7|10954.8|10951.1|10950.2|319
1623027000000|2021-06-07 00:50:00|10952.7|10952|10955.6|10954.6|10955.9|10954.9|10947.5|10946.6|719
1623027300000|2021-06-07 00:55:00|10955.5|10954.5|10958.1|10957.4|10958.1|10957.4|10954.8|10954.1|362
1623027600000|2021-06-07 01:00:00|10958|10957.3|10958.3|10957.3|10960.4|10959.4|10957.3|10956.6|482
1623027900000|2021-06-07 01:05:00|10958.2|10957.2|10956|10955|10958.2|10957.2|10955.1|10954.2|398
1623028200000|2021-06-07 01:10:00|10955.7|10954.7|10958|10957|10958.8|10958|10955.1|10954.3|395
1623028500000|2021-06-07 01:15:00|10957.9|10956.9|10957.6|10956.9|10959.3|10958.5|10956.7|10955.8|351
1623028800000|2021-06-07 01:20:00|10957.8|10956.8|10959.7|10959|10959.8|10959.1|10956.8|10956|266
1623029100000|2021-06-07 01:25:00|10959.6|10958.9|10960.7|10960|10961.5|10960.8|10958.7|10958|347
1623029400000|2021-06-07 01:30:00|10960.8|10959.8|10960.5|10959.8|10962.2|10961.5|10959.4|10958.6|349
1623029700000|2021-06-07 01:35:00|10960.6|10959.9|10959.7|10959|10960.9|10960.2|10958.1|10957.4|237
1623030000000|2021-06-07 01:40:00|10959.6|10958.9|10957.9|10957.2|10959.7|10959|10957|10956.1|242
1623030300000|2021-06-07 01:45:00|10958|10957.3|10958.2|10957.5|10959.2|10958.5|10957.7|10957|222
1623030600000|2021-06-07 01:50:00|10958.1|10957.4|10958|10957|10959.2|10958.5|10955.5|10954.6|306
1623030900000|2021-06-07 01:55:00|10957.9|10957.2|10958|10957.3|10958.8|10958.1|10957.2|10956.4|252
1623031200000|2021-06-07 02:00:00|10958.1|10957.4|10958|10957.3|10958.2|10957.5|10957.1|10956.3|382
1623031500000|2021-06-07 02:05:00|10957.8|10957.1|10957.2|10956.5|10958.2|10957.4|10957|10956.3|228
1623031800000|2021-06-07 02:10:00|10957.3|10956.6|10955.9|10955.2|10957.7|10957|10955.8|10955|260
1623032100000|2021-06-07 02:15:00|10955.8|10955.1|10953.4|10952.7|10956.6|10955.9|10953.3|10952.6|246
1623032400000|2021-06-07 02:20:00|10953.3|10952.6|10954.8|10953.8|10955.3|10954.5|10950.9|10950.2|325
1623032700000|2021-06-07 02:25:00|10954.7|10953.7|10956|10955.3|10956.4|10955.7|10953.9|10953.1|269
1623033000000|2021-06-07 02:30:00|10955.9|10955.2|10956|10955.3|10956.9|10956.2|10954.9|10954.1|479
1623033300000|2021-06-07 02:35:00|10956.1|10955.4|10958.7|10957.7|10959.2|10958.5|10956|10955.3|456
1623033600000|2021-06-07 02:40:00|10958.6|10957.9|10960.3|10959.3|10961.8|10960.9|10957.9|10957.2|473
1623033900000|2021-06-07 02:45:00|10960.2|10959.2|10960.4|10959.4|10961.1|10960.4|10960|10959.2|206
1623034200000|2021-06-07 02:50:00|10960.3|10959.3|10957.9|10957.2|10960.5|10959.8|10957.6|10956.8|294
1623034500000|2021-06-07 02:55:00|10958|10957.3|10958|10957.3|10959|10958.3|10957.4|10956.7|399
1623034800000|2021-06-07 03:00:00|10957.9|10957.2|10958|10957.3|10959.2|10958.4|10957.7|10956.9|208
1623035100000|2021-06-07 03:05:00|10958.1|10957.4|10957.4|10956.7|10958.7|10958|10957.2|10956.4|165
1623035400000|2021-06-07 03:10:00|10957.6|10956.9|10957|10956.3|10957.7|10957|10955.8|10955|186
1623035700000|2021-06-07 03:15:00|10956.9|10956.2|10956.6|10955.9|10957.8|10957.1|10956.5|10955.8|292
1623036000000|2021-06-07 03:20:00|10957.1|10956.4|10955.8|10955.1|10957.7|10957|10955.8|10955.1|284
1623036300000|2021-06-07 03:25:00|10955.7|10955|10955.9|10955.2|10956.2|10955.4|10955.6|10954.9|110
1623036600000|2021-06-07 03:30:00|10955.8|10955.1|10955.4|10954.7|10955.9|10955.2|10954.5|10953.8|204
1623036900000|2021-06-07 03:35:00|10955.3|10954.6|10956.1|10955.4|10956.5|10955.6|10955|10954.3|299
1623037200000|2021-06-07 03:40:00|10956|10955.3|10956.6|10955.9|10956.9|10956.1|10955.8|10955|318
1623037500000|2021-06-07 03:45:00|10956.5|10955.8|10957.1|10956.4|10957.3|10956.6|10955.9|10955.1|331
1623037800000|2021-06-07 03:50:00|10957|10956.3|10956.5|10955.8|10957.2|10956.4|10956.4|10955.6|288
1623038100000|2021-06-07 03:55:00|10956.4|10955.7|10957|10956.3|10957.2|10956.5|10956.3|10955.6|310
1623038400000|2021-06-07 04:00:00|10957.1|10956.4|10956.6|10955.9|10957.4|10956.7|10956.5|10955.6|274
1623038700000|2021-06-07 04:05:00|10956.5|10955.8|10957.7|10956.7|10957.7|10956.8|10956.4|10955.6|320
1623039000000|2021-06-07 04:10:00|10957.5|10956.8|10957.2|10956.5|10957.8|10957|10956.9|10956.1|260
1623039300000|2021-06-07 04:15:00|10957.3|10956.6|10956.5|10955.8|10957.8|10957|10956.4|10955.7|323
1623039600000|2021-06-07 04:20:00|10956.6|10955.9|10954.2|10953.5|10957|10956.3|10953.9|10953.2|292
1623039900000|2021-06-07 04:25:00|10954.3|10953.6|10951.1|10950.1|10954.4|10953.7|10950.9|10950.1|253
1623040200000|2021-06-07 04:30:00|10950.6|10949.9|10948.8|10947.8|10951.5|10950.7|10948.5|10947.8|260
1623040500000|2021-06-07 04:35:00|10948.6|10947.9|10944.4|10943.7|10948.7|10948|10943.7|10942.9|402
1623040800000|2021-06-07 04:40:00|10944.5|10943.8|10943.6|10942.9|10944.7|10943.8|10941.9|10941.1|224
1623041100000|2021-06-07 04:45:00|10944|10943|10941|10940.3|10945|10944.2|10940.9|10940.2|248
1623041400000|2021-06-07 04:50:00|10941.1|10940.4|10940.2|10939.5|10941.1|10940.4|10938.5|10937.7|324
1623041700000|2021-06-07 04:55:00|10940.3|10939.6|10943.2|10942.5|10944.3|10943.6|10940.1|10939.4|294
1623042000000|2021-06-07 05:00:00|10943.1|10942.4|10945.3|10944.6|10946.2|10945.3|10943.1|10942.4|301
1623042300000|2021-06-07 05:05:00|10945.2|10944.5|10945.4|10944.4|10945.8|10944.8|10944.4|10943.6|161
1623042600000|2021-06-07 05:10:00|10945.5|10944.8|10946.6|10945.6|10947.2|10946.5|10945.1|10944.2|243
1623042900000|2021-06-07 05:15:00|10946.5|10945.5|10947.5|10946.8|10947.6|10946.9|10946.3|10945.5|107
1623043200000|2021-06-07 05:20:00|10947.4|10946.7|10948.5|10947.5|10948.6|10947.8|10946.8|10946|224
1623043500000|2021-06-07 05:25:00|10948.4|10947.4|10948.7|10948|10949.8|10948.9|10948.1|10947.3|144
1623043800000|2021-06-07 05:30:00|10948.8|10948.1|10949.5|10948.8|10950.1|10949.4|10948.3|10947.4|195
1623044100000|2021-06-07 05:35:00|10949.4|10948.7|10948.7|10948|10950.2|10949.3|10948.1|10947.4|159
1623044400000|2021-06-07 05:40:00|10948.8|10948.1|10948.3|10947.3|10949.2|10948.4|10946.7|10945.9|212
1623044700000|2021-06-07 05:45:00|10948.2|10947.2|10949.8|10949.1|10950.3|10949.4|10948.2|10947.2|240
1623045000000|2021-06-07 05:50:00|10949.9|10949.2|10950.5|10949.8|10950.9|10950.1|10947.5|10946.6|233
1623045300000|2021-06-07 05:55:00|10950.6|10949.9|10952.9|10951.9|10953.2|10952.3|10949.6|10948.8|280
1623045600000|2021-06-07 06:00:00|10952.8|10951.8|10949.3|10948.6|10952.9|10952|10949.3|10948.6|372
1623045900000|2021-06-07 06:05:00|10949.2|10948.5|10949.4|10948.7|10950.4|10949.6|10948.2|10947.5|389
1623046200000|2021-06-07 06:10:00|10949.3|10948.6|10948.5|10947.8|10951.4|10950.6|10948.3|10947.4|358
1623046500000|2021-06-07 06:15:00|10948.4|10947.7|10946.8|10945.8|10948.9|10948|10946.5|10945.7|353
1623046800000|2021-06-07 06:20:00|10946.7|10945.7|10951.3|10950.3|10951.5|10950.7|10944.9|10943.9|460
1623047100000|2021-06-07 06:25:00|10951.4|10950.4|10949.5|10948.5|10951.7|10951|10948.6|10947.8|317
1623047400000|2021-06-07 06:30:00|10949.4|10948.4|10947.5|10946.5|10949.5|10948.6|10946.1|10945.4|309
1623047700000|2021-06-07 06:35:00|10947.7|10946.7|10949.4|10948.7|10950.4|10949.5|10945.7|10944.9|377
1623048000000|2021-06-07 06:40:00|10949.5|10948.8|10950.4|10949.7|10954.2|10953.4|10949.5|10948.8|339
1623048300000|2021-06-07 06:45:00|10950.5|10949.8|10952.5|10951.5|10952.7|10951.9|10950.5|10949.6|357
1623048600000|2021-06-07 06:50:00|10952.6|10951.6|10955.8|10955.1|10956.1|10955.2|10950|10949.2|491
1623048900000|2021-06-07 06:55:00|10955.7|10955|10954.8|10954.1|10956.9|10956|10954.7|10954|293
1623049200000|2021-06-07 07:00:00|10954.7|10954|10956.9|10956.2|10957.2|10956.3|10954.4|10953.6|413
1623049500000|2021-06-07 07:05:00|10956.8|10956.1|10958.5|10957.8|10959.4|10958.7|10956.2|10955.5|409
1623049800000|2021-06-07 07:10:00|10958.6|10957.9|10956.2|10955.5|10958.6|10957.9|10954.9|10954|362
1623050100000|2021-06-07 07:15:00|10956.3|10955.6|10959.5|10958.8|10959.9|10958.9|10956|10955.3|330
1623050400000|2021-06-07 07:20:00|10959.4|10958.7|10954.2|10953.5|10959.5|10958.7|10954|10953.2|395
1623050700000|2021-06-07 07:25:00|10954.1|10953.2|10954.6|10953.6|10954.8|10954|10952.5|10951.8|416
1623051000000|2021-06-07 07:30:00|10954.7|10953.7|10954.7|10954|10955.6|10954.9|10953.1|10952.3|446
1623051300000|2021-06-07 07:35:00|10954.6|10953.9|10950.2|10949.5|10954.9|10954|10949.2|10948.5|345
1623051600000|2021-06-07 07:40:00|10950.1|10949.4|10949.1|10948.4|10950.6|10949.8|10947.8|10947.1|326
1623051900000|2021-06-07 07:45:00|10949.2|10948.5|10946.9|10946.2|10949.3|10948.6|10946|10945.1|426
1623052200000|2021-06-07 07:50:00|10947|10946.3|10944.3|10943.6|10948.2|10947.5|10944.2|10943.5|343
1623052500000|2021-06-07 07:55:00|10944.4|10943.7|10942.8|10941.8|10944.5|10943.8|10942.2|10941.4|293
1623052800000|2021-06-07 08:00:00|10943|10942.1|10938.9|10938.2|10944.6|10943.9|10938.3|10937.5|465
1623053100000|2021-06-07 08:05:00|10939.1|10938.1|10945.9|10945.2|10946.9|10946.2|10939|10938.1|574
1623053400000|2021-06-07 08:10:00|10945.8|10945.1|10944.9|10944.2|10948.1|10947.4|10943.7|10942.9|415
1623053700000|2021-06-07 08:15:00|10945|10944.3|10943.5|10942.8|10945.9|10945.1|10942.4|10941.7|327
1623054000000|2021-06-07 08:20:00|10943.7|10942.7|10943.9|10943.2|10945.9|10945.1|10943.5|10942.7|269
1623054300000|2021-06-07 08:25:00|10943.8|10943.1|10946.8|10946.1|10947.9|10947|10943.8|10943|358
1623054600000|2021-06-07 08:30:00|10946.9|10946.2|10949.3|10948.6|10950.3|10949.5|10946.8|10946.1|317
1623054900000|2021-06-07 08:35:00|10949.4|10948.7|10947.6|10946.6|10949.4|10948.7|10946.9|10946.1|203
1623055200000|2021-06-07 08:40:00|10947.5|10946.8|10945.1|10944.4|10947.7|10947|10944.2|10943.3|312
1623055500000|2021-06-07 08:45:00|10945|10944.3|10943.1|10942.4|10945.4|10944.5|10941.4|10940.4|319
1623055800000|2021-06-07 08:50:00|10943|10942.3|10939.6|10938.9|10943.5|10942.6|10939.6|10938.7|364
1623056100000|2021-06-07 08:55:00|10939.7|10939|10937.1|10936.4|10940.1|10939.4|10935.4|10934.5|529
1623056400000|2021-06-07 09:00:00|10937|10936.3|10941.6|10940.9|10941.9|10940.9|10937|10936.2|413
1623056700000|2021-06-07 09:05:00|10941.5|10940.8|10942.7|10942|10943.9|10943.1|10940.9|10940.2|341
1623057000000|2021-06-07 09:10:00|10942.5|10941.8|10944.3|10943.6|10945.5|10944.8|10942.3|10941.5|274
1623057300000|2021-06-07 09:15:00|10944.4|10943.7|10943.8|10943.1|10945.2|10944.5|10943.7|10942.8|207
1623057600000|2021-06-07 09:20:00|10943.5|10942.8|10944.2|10943.2|10944.4|10943.7|10941.9|10941|328
1623057900000|2021-06-07 09:25:00|10944.3|10943.3|10945.4|10944.4|10945.4|10944.7|10942.8|10942.1|281
1623058200000|2021-06-07 09:30:00|10945.3|10944.3|10943.6|10942.9|10946|10945.2|10943|10942.2|352
1623058500000|2021-06-07 09:35:00|10943.8|10942.8|10944.3|10943.6|10944.4|10943.7|10942.5|10941.8|266
1623058800000|2021-06-07 09:40:00|10944.5|10943.5|10944.2|10943.5|10944.9|10944|10944.2|10943.4|191
1623059100000|2021-06-07 09:45:00|10944.3|10943.6|10944.5|10943.5|10946.3|10945.5|10944.2|10943.5|176
1623059400000|2021-06-07 09:50:00|10944.3|10943.6|10943.2|10942.5|10944.4|10943.7|10942.1|10941.4|188
1623059700000|2021-06-07 09:55:00|10942.8|10942.1|10943.5|10942.8|10945.5|10944.8|10942.6|10941.8|248
1623060000000|2021-06-07 10:00:00|10943.6|10942.9|10943.4|10942.7|10944.1|10943.3|10943.1|10942.3|221
1623060300000|2021-06-07 10:05:00|10943.3|10942.6|10945.2|10944.2|10945.9|10945.1|10943.2|10942.4|193
1623060600000|2021-06-07 10:10:00|10945.3|10944.3|10941.5|10940.5|10945.4|10944.6|10940.7|10939.8|242
1623060900000|2021-06-07 10:15:00|10941.4|10940.7|10944.4|10943.7|10944.7|10943.9|10940.1|10939.4|304
1623061200000|2021-06-07 10:20:00|10944.3|10943.6|10943.5|10942.8|10945.6|10944.6|10943.5|10942.6|245
1623061500000|2021-06-07 10:25:00|10943.4|10942.7|10945.3|10944.3|10947.5|10946.7|10943.1|10942.3|327
1623061800000|2021-06-07 10:30:00|10945.4|10944.4|10947.4|10946.7|10947.7|10946.8|10944.8|10944.1|212
1623062100000|2021-06-07 10:35:00|10947.3|10946.6|10945.7|10944.7|10948.9|10948.1|10945.3|10944.5|278
1623062400000|2021-06-07 10:40:00|10945.6|10944.6|10943.8|10943.1|10945.7|10944.9|10943.1|10942.3|211
1623062700000|2021-06-07 10:45:00|10943.7|10942.8|10942.6|10941.9|10944.3|10943.5|10942.3|10941.5|228
1623063000000|2021-06-07 10:50:00|10942.5|10941.8|10941.2|10940.5|10942.6|10941.8|10941.1|10940.2|232
1623063300000|2021-06-07 10:55:00|10941.1|10940.4|10942|10941.3|10942.5|10941.8|10940.1|10939.2|279
1623063600000|2021-06-07 11:00:00|10941.9|10941.2|10941.6|10940.9|10943.1|10942.4|10941.5|10940.7|259
1623063900000|2021-06-07 11:05:00|10941.5|10940.8|10941.1|10940.4|10941.8|10941|10939.1|10938.3|265
1623064200000|2021-06-07 11:10:00|10941.5|10940.8|10940.9|10940.2|10941.7|10941|10939.5|10938.7|257
1623064500000|2021-06-07 11:15:00|10940.8|10940.1|10941.3|10940.6|10942.5|10941.6|10940.2|10939.4|179
1623064800000|2021-06-07 11:20:00|10941.4|10940.7|10939|10938.3|10941.4|10940.7|10938.3|10937.4|314
1623065100000|2021-06-07 11:25:00|10939.2|10938.2|10936.5|10935.5|10939.8|10939|10936.4|10935.5|194
1623065400000|2021-06-07 11:30:00|10936.6|10935.6|10925.8|10924.8|10936.6|10935.6|10925.4|10924.5|797
1623065700000|2021-06-07 11:35:00|10926|10925.3|10931.1|10930.1|10933.3|10932.5|10925.6|10924.9|659
1623066000000|2021-06-07 11:40:00|10931.2|10930.2|10934.5|10933.8|10936|10935.1|10930.6|10929.9|429
1623066300000|2021-06-07 11:45:00|10934.4|10933.7|10931.2|10930.2|10935.7|10934.8|10930.9|10930.1|364
1623066600000|2021-06-07 11:50:00|10931.1|10930.1|10930.3|10929.3|10933.1|10932.4|10929.6|10928.9|330
1623066900000|2021-06-07 11:55:00|10930.5|10929.5|10930.6|10929.9|10930.8|10930|10929.7|10928.9|373
1623067200000|2021-06-07 12:00:00|10930.7|10930|10929.7|10928.7|10931.7|10930.9|10926.6|10925.6|452
1623067500000|2021-06-07 12:05:00|10929.8|10928.8|10933.4|10932.4|10934.1|10933.2|10929.5|10928.7|309
1623067800000|2021-06-07 12:10:00|10933.3|10932.3|10935.2|10934.5|10936.9|10936.1|10933.1|10932.2|381
1623068100000|2021-06-07 12:15:00|10935.1|10934.4|10932.8|10932.1|10936.4|10935.4|10931.9|10931|314
1623068400000|2021-06-07 12:20:00|10933.2|10932.2|10930.9|10929.9|10933.2|10932.2|10929.2|10928.4|381
1623068700000|2021-06-07 12:25:00|10930.7|10930|10928.4|10927.4|10932.6|10931.7|10928.3|10927.3|362
1623069000000|2021-06-07 12:30:00|10928|10927.3|10929.1|10928.4|10930.4|10929.5|10926|10925.3|473
1623069300000|2021-06-07 12:35:00|10928.5|10927.8|10926.3|10925.3|10929.6|10928.7|10924.9|10924.1|473
1623069600000|2021-06-07 12:40:00|10926.4|10925.4|10929.9|10929.2|10930.7|10930|10925.4|10924.5|393
1623069900000|2021-06-07 12:45:00|10929.7|10929|10930.6|10929.9|10931.7|10931|10927.6|10926.9|390
1623070200000|2021-06-07 12:50:00|10930.7|10929.7|10925.7|10924.7|10931.7|10930.8|10925.3|10924.3|436
1623070500000|2021-06-07 12:55:00|10925.6|10924.6|10928.9|10927.9|10930|10929.1|10924.8|10923.8|479
1623070800000|2021-06-07 13:00:00|10929|10928.3|10928.6|10927.6|10930.4|10929.6|10927.4|10926.7|484
1623071100000|2021-06-07 13:05:00|10928.7|10927.7|10926.7|10925.7|10929.2|10928.4|10925.7|10924.7|411
1623071400000|2021-06-07 13:10:00|10926.8|10925.8|10922.5|10921.5|10927.1|10926.3|10921.8|10920.8|425
1623071700000|2021-06-07 13:15:00|10922.6|10921.6|10921.9|10921.2|10924.8|10924.1|10921|10920.1|519
1623072000000|2021-06-07 13:20:00|10922.1|10921.1|10920.9|10919.9|10922.2|10921.5|10919.5|10918.7|424
1623072300000|2021-06-07 13:25:00|10920.7|10920|10920.2|10919.2|10921.7|10920.7|10919.8|10918.9|329
1623072600000|2021-06-07 13:30:00|10920.1|10919.4|10923.8|10922.8|10925.7|10924.8|10919.9|10919.2|382
1623072900000|2021-06-07 13:35:00|10923.9|10922.9|10924.8|10923.8|10924.8|10923.8|10921.1|10920.3|436
1623073200000|2021-06-07 13:40:00|10924.9|10924.2|10922.9|10922.2|10925.3|10924.3|10921.5|10920.8|418
1623073500000|2021-06-07 13:45:00|10922.8|10922.1|10923.2|10922.5|10924.5|10923.8|10921.4|10920.7|447
1623073800000|2021-06-07 13:50:00|10923.3|10922.6|10921.5|10920.8|10924.5|10923.8|10921.2|10920.4|456
1623074100000|2021-06-07 13:55:00|10921.6|10920.9|10920.6|10919.6|10923.2|10922.3|10920.1|10919.1|487
1623074400000|2021-06-07 14:00:00|10920.7|10919.7|10922.4|10921.4|10925.1|10924.1|10920.3|10919.4|474
1623074700000|2021-06-07 14:05:00|10922.2|10921.5|10921.4|10920.7|10924.1|10923.2|10920.9|10920.2|364
1623075000000|2021-06-07 14:10:00|10921.2|10920.5|10920.9|10920.2|10922|10921.2|10919.9|10919|377
1623075300000|2021-06-07 14:15:00|10921|10920.3|10922.9|10922.2|10923|10922.3|10920.2|10919.5|325
1623075600000|2021-06-07 14:20:00|10923|10922.3|10921.7|10921|10923.1|10922.4|10920.9|10920.2|365
1623075900000|2021-06-07 14:25:00|10921.8|10921.1|10920.1|10919.1|10922.6|10921.7|10919.9|10919.1|295
1623076200000|2021-06-07 14:30:00|10920.2|10919.2|10921.5|10920.5|10923.2|10922.4|10920.1|10919.1|390
1623076500000|2021-06-07 14:35:00|10921.6|10920.6|10921.8|10921.1|10922.9|10922.2|10921.2|10920.4|331
1623076800000|2021-06-07 14:40:00|10921.7|10921|10922.2|10921.5|10922.5|10921.7|10919.9|10919.1|421
1623077100000|2021-06-07 14:45:00|10922.3|10921.6|10922.4|10921.7|10923.7|10923|10920.4|10919.7|457
1623077400000|2021-06-07 14:50:00|10922.7|10922|10928.2|10927.5|10928.5|10927.7|10922.5|10921.8|534
1623077700000|2021-06-07 14:55:00|10928.1|10927.4|10928.2|10927.2|10931.9|10930.9|10926|10925.1|640
1623078000000|2021-06-07 15:00:00|10928.3|10927.6|10928.8|10928.1|10931.1|10930.2|10928.1|10927.2|449
1623078300000|2021-06-07 15:05:00|10928.9|10927.9|10927|10926.3|10929|10928.3|10926.6|10925.6|334
1623078600000|2021-06-07 15:10:00|10926.9|10926.2|10926.5|10925.8|10927.2|10926.4|10925.4|10924.7|307
1623078900000|2021-06-07 15:15:00|10926.3|10925.6|10926.2|10925.2|10927.5|10926.8|10925.2|10924.4|240
1623079200000|2021-06-07 15:20:00|10926.1|10925.1|10926.7|10926|10926.8|10926|10925.1|10924.2|262
1623079500000|2021-06-07 15:25:00|10926.6|10925.9|10924.5|10923.8|10926.7|10926|10924|10923.1|277
1623079800000|2021-06-07 15:30:00|10924.3|10923.6|10924.8|10924.1|10926.2|10925.3|10923.7|10922.8|291
1623080100000|2021-06-07 15:35:00|10924.9|10924.2|10925.5|10924.8|10926.2|10925.5|10924.7|10924|255
1623080400000|2021-06-07 15:40:00|10925.4|10924.7|10928.2|10927.5|10928.2|10927.5|10925.4|10924.7|200
1623080700000|2021-06-07 15:45:00|10928.1|10927.4|10925.2|10924.5|10928.3|10927.6|10925.1|10924.4|220
1623081000000|2021-06-07 15:50:00|10925|10924.3|10924.8|10924.1|10926.2|10925.5|10923.7|10922.8|297
1623081300000|2021-06-07 15:55:00|10924.7|10924|10926.3|10925.6|10927.1|10926.4|10924.1|10923.4|273
1623081600000|2021-06-07 16:00:00|10926.4|10925.7|10926.6|10925.9|10927.3|10926.6|10925.1|10924.4|301
1623081900000|2021-06-07 16:05:00|10926.5|10925.8|10926.7|10926|10926.8|10926.1|10924.8|10924.1|245
1623082200000|2021-06-07 16:10:00|10926.3|10925.6|10927.4|10926.7|10928|10927.3|10926.1|10925.4|285
1623082500000|2021-06-07 16:15:00|10927.8|10927.1|10927.7|10927|10928.2|10927.4|10926.9|10926.2|213
1623082800000|2021-06-07 16:20:00|10927.8|10927.1|10927.3|10926.6|10927.9|10927.2|10927.2|10926.4|190
1623083100000|2021-06-07 16:25:00|10927.4|10926.7|10928|10927.3|10928.1|10927.4|10926.6|10925.7|114
1623083400000|2021-06-07 16:30:00|10928.2|10927.2|10929|10928.3|10929.2|10928.5|10927.9|10927.1|175
1623083700000|2021-06-07 16:35:00|10928.9|10928.2|10928.5|10927.8|10930.5|10929.8|10928.1|10927.4|239
1623084000000|2021-06-07 16:40:00|10928.7|10928|10928.3|10927.6|10929.1|10928.4|10927.1|10926.3|195
1623084300000|2021-06-07 16:45:00|10928.2|10927.5|10927.8|10927.1|10928.8|10928.1|10927.7|10926.9|117
1623084600000|2021-06-07 16:50:00|10927.9|10926.9|10928.3|10927.6|10929.3|10928.4|10927.7|10926.9|202
1623084900000|2021-06-07 16:55:00|10928.4|10927.7|10928.5|10927.8|10929.1|10928.4|10927.7|10927|154
1623085200000|2021-06-07 17:00:00|10928.4|10927.7|10928.5|10927.8|10929.6|10928.9|10928.2|10927.3|186
1623085500000|2021-06-07 17:05:00|10928.4|10927.7|10929.7|10928.7|10929.7|10928.9|10928.4|10927.5|153
1623085800000|2021-06-07 17:10:00|10929.5|10928.8|10929.3|10928.6|10930.4|10929.7|10928.9|10928.2|182
1623086100000|2021-06-07 17:15:00|10929.1|10928.4|10928.5|10927.8|10929.8|10929.1|10928.4|10927.5|150
1623086400000|2021-06-07 17:20:00|10928.4|10927.7|10929.1|10928.4|10929.3|10928.5|10928.4|10927.6|131
1623086700000|2021-06-07 17:25:00|10929.3|10928.3|10927.9|10927.2|10929.3|10928.5|10927.9|10927.2|146
1623087000000|2021-06-07 17:30:00|10927.8|10927.1|10928.1|10927.4|10929.2|10928.5|10927.7|10927|129
1623087300000|2021-06-07 17:35:00|10928.2|10927.5|10928.9|10928.2|10929.1|10928.4|10927.9|10927.2|125
1623087600000|2021-06-07 17:40:00|10928.6|10927.9|10927.6|10926.9|10928.8|10928|10927.6|10926.9|106
1623087900000|2021-06-07 17:45:00|10927.7|10927|10926.4|10925.7|10927.7|10927|10926.4|10925.5|198
1623088200000|2021-06-07 17:50:00|10926.6|10925.6|10925.8|10925.1|10926.8|10925.9|10925.7|10925|91
1623088500000|2021-06-07 17:55:00|10926|10925|10926|10925|10926|10925.2|10924.7|10923.9|140
1623088800000|2021-06-07 18:00:00|10925.9|10925.2|10924.9|10924.2|10926|10925.2|10924.7|10923.9|75
1623089100000|2021-06-07 18:05:00|10924.8|10924.1|10925.2|10924.5|10925.4|10924.7|10924.7|10923.9|88
1623089400000|2021-06-07 18:10:00|10925.3|10924.6|10924.6|10923.9|10925.6|10924.9|10924.6|10923.7|89
1623089700000|2021-06-07 18:15:00|10924.7|10924|10925.3|10924.6|10925.7|10924.8|10924.2|10923.5|77
1623090000000|2021-06-07 18:20:00|10925.4|10924.7|10924.3|10923.6|10925.5|10924.7|10924.3|10923.6|119
1623090300000|2021-06-07 18:25:00|10924.2|10923.5|10924.6|10923.9|10924.9|10924|10923.7|10923|129
1623090600000|2021-06-07 18:30:00|10924.5|10923.8|10924.5|10923.8|10925|10924.1|10924.3|10923.5|107
1623090900000|2021-06-07 18:35:00|10924.6|10923.9|10925.3|10924.3|10925.3|10924.5|10923.9|10923.2|100
1623091200000|2021-06-07 18:40:00|10925.2|10924.5|10925|10924|10925.5|10924.6|10924.7|10923.8|107
1623091500000|2021-06-07 18:45:00|10924.8|10924.1|10924.7|10924|10925.1|10924.3|10924.1|10923.4|112
1623091800000|2021-06-07 18:50:00|10924.6|10923.9|10924.9|10923.9|10924.9|10923.9|10923.6|10922.8|150
1623092100000|2021-06-07 18:55:00|10924.8|10923.8|10926|10925.3|10927|10926.3|10924.3|10923.5|233
1623092400000|2021-06-07 19:00:00|10926.1|10925.4|10926|10925.3|10927.4|10926.5|10925.8|10925|205
1623092700000|2021-06-07 19:05:00|10926.2|10925.5|10925.7|10924.7|10926.9|10926|10925.5|10924.7|116
1623093000000|2021-06-07 19:10:00|10925.8|10924.8|10925.5|10924.8|10926.2|10925.3|10925.2|10924.4|148
1623093300000|2021-06-07 19:15:00|10925.4|10924.7|10925|10924.3|10925.6|10924.8|10924.5|10923.8|93
1623093600000|2021-06-07 19:20:00|10925.1|10924.4|10924.2|10923.5|10925.4|10924.6|10924.2|10923.3|98
1623093900000|2021-06-07 19:25:00|10924.1|10923.4|10923.5|10922.8|10924.5|10923.6|10923.5|10922.7|147
1623094200000|2021-06-07 19:30:00|10923.7|10922.7|10924.2|10923.5|10924.4|10923.5|10923.4|10922.6|133
1623094500000|2021-06-07 19:35:00|10924.3|10923.6|10924|10923.3|10924.4|10923.6|10923.6|10922.7|115
1623094800000|2021-06-07 19:40:00|10923.9|10923.2|10924.8|10924.1|10924.9|10924.1|10923.5|10922.7|200
1623095100000|2021-06-07 19:45:00|10924.7|10924|10924.3|10923.3|10924.9|10924.1|10923.9|10923.2|108
1623095400000|2021-06-07 19:50:00|10924.4|10923.4|10925.2|10924.2|10925.2|10924.4|10924.2|10923.3|103
1623095700000|2021-06-07 19:55:00|10925.1|10924.1|10925.1|10924.1|10925.6|10924.7|10924.1|10923.3|163
1623096000000|2021-06-07 20:00:00|10925.2|10924.2|10925.9|10925.2|10927.3|10926.3|10925.1|10924.1|236
1623096300000|2021-06-07 20:05:00|10926|10925.3|10926.9|10925.9|10926.9|10925.9|10925.9|10925|76
1623096600000|2021-06-07 20:10:00|10926.8|10925.8|10926.3|10925.3|10926.9|10925.9|10925.9|10925|113
1623096900000|2021-06-07 20:15:00|10926.4|10925.4|10927.5|10926.5|10927.6|10926.6|10926.2|10925.4|74
1623097200000|2021-06-07 20:20:00|10927.6|10926.6|10927.3|10926.6|10927.6|10926.7|10926.8|10925.9|120
1623097500000|2021-06-07 20:25:00|10927.2|10926.5|10927.2|10926.5|10927.5|10926.7|10927|10926.3|69
1623097800000|2021-06-07 20:30:00|10927.3|10926.3|10926.7|10925.7|10927.3|10926.3|10926.5|10925.6|47
1623098100000|2021-06-07 20:35:00|10926.8|10925.8|10926.9|10925.9|10927.1|10926.1|10926.5|10925.7|79
1623098400000|2021-06-07 20:40:00|10927|10926|10926.5|10925.5|10927|10926|10925.8|10924.8|165
1623098700000|2021-06-07 20:45:00|10926.4|10925.4|10926.1|10925.1|10927.1|10926.1|10925.9|10924.9|94
1623099000000|2021-06-07 20:50:00|10926|10925|10925.6|10924.6|10926.6|10925.6|10925.5|10924.5|174
1623099300000|2021-06-07 20:55:00|10925.8|10924.8|10926.5|10923.9|10926.6|10925.4|10925.5|10923.9|171
1623099600000|2021-06-07 21:00:00|10927|10923.5|10927|10923.8|10927.8|10924.3|10926.7|10923.1|27
1623099900000|2021-06-07 21:05:00|10927.2|10922.1|10927.8|10923.5|10929.1|10925.7|10926.3|10922.1|281
1623100200000|2021-06-07 21:10:00|10928|10924|10927.6|10922.8|10928.1|10925.9|10925.6|10922.5|313
1623100500000|2021-06-07 21:15:00|10927.8|10922.9|10927.3|10923.4|10928.1|10924.6|10925.5|10921.6|1036
1623100800000|2021-06-07 21:20:00|10927.4|10923.3|10925.7|10924.7|10928.1|10924.7|10925.6|10922.7|909
1623101100000|2021-06-07 21:25:00|10925.8|10924.8|10927.5|10923.4|10927.9|10924.8|10925.6|10923|864
1623101400000|2021-06-07 21:30:00|10927.8|10923.7|10927.6|10922.7|10928.2|10924.8|10926.4|10922.2|742
1623101700000|2021-06-07 21:35:00|10927.5|10923.1|10927.3|10922.9|10928|10924.6|10925.6|10922.4|1166
1623102000000|2021-06-07 21:40:00|10927.4|10923|10926.8|10924.2|10927.7|10924.8|10925.9|10922.9|1278
1623102300000|2021-06-07 21:45:00|10927|10924.3|10927.2|10924|10927.7|10924.6|10926.2|10922.3|549
1623102600000|2021-06-07 21:50:00|10927.3|10924.1|10926.8|10923.9|10927.7|10926|10925.4|10922.8|262
1623102900000|2021-06-07 21:55:00|10927|10923.1|10927.3|10924.5|10928.1|10924.9|10926.3|10923|436
1623103200000|2021-06-07 22:00:00|10927.7|10924.3|10925.7|10924.7|10927.7|10925.4|10925|10923.8|462
1623103500000|2021-06-07 22:05:00|10925.6|10924.6|10925.8|10924.8|10925.9|10924.9|10925.5|10924.4|316
1623103800000|2021-06-07 22:10:00|10925.9|10924.9|10926.1|10925.1|10926.3|10925.2|10925.6|10924.6|247
1623104100000|2021-06-07 22:15:00|10926|10925|10926.1|10925.1|10926.4|10925.4|10925.3|10924.3|69
1623104400000|2021-06-07 22:20:00|10926.2|10925.2|10926.5|10925.5|10926.8|10925.8|10925.9|10924.9|105
1623104700000|2021-06-07 22:25:00|10926.6|10925.6|10926.3|10925.3|10926.7|10925.7|10926.1|10925.1|62
1623105000000|2021-06-07 22:30:00|10926.2|10925.2|10926.8|10925.8|10927|10926|10926.1|10925.2|98
1623105300000|2021-06-07 22:35:00|10926.7|10925.7|10925.3|10924.3|10926.7|10925.7|10924.9|10923.9|86
1623105600000|2021-06-07 22:40:00|10925.4|10924.4|10925.8|10925.1|10926.3|10925.3|10925|10924|77
1623105900000|2021-06-07 22:45:00|10925.9|10924.9|10927.6|10926.6|10927.6|10926.6|10925.5|10924.5|93
1623106200000|2021-06-07 22:50:00|10927.5|10926.5|10926.3|10925.3|10927.5|10926.5|10925.7|10924.7|97
1623106500000|2021-06-07 22:55:00|10926.2|10925.2|10926.2|10925.2|10926.7|10925.8|10926.1|10925.1|68
1623106800000|2021-06-07 23:00:00|10926.1|10925.1|10926.9|10925.9|10927.5|10926.6|10926.1|10925.1|89
1623107100000|2021-06-07 23:05:00|10926.8|10925.8|10927.9|10926.9|10928.6|10927.6|10926.1|10925.1|131
1623107400000|2021-06-07 23:10:00|10928|10927|10927.6|10926.6|10928.1|10927.1|10926.9|10925.9|81
1623107700000|2021-06-07 23:15:00|10927.5|10926.5|10928.2|10927.2|10928.3|10927.3|10926.7|10925.9|98
1623108000000|2021-06-07 23:20:00|10928.1|10927.1|10927.9|10927.2|10928.3|10927.3|10927.6|10926.7|85
1623108300000|2021-06-07 23:25:00|10927.8|10927.1|10928.1|10927.1|10928.4|10927.4|10927.4|10926.4|66
1623108600000|2021-06-07 23:30:00|10928|10927|10927.5|10926.5|10928|10927.2|10926.4|10925.6|168
1623108900000|2021-06-07 23:35:00|10927.6|10926.6|10928|10927|10928.2|10927.3|10927.2|10926.4|131
1623109200000|2021-06-07 23:40:00|10927.9|10926.9|10928.1|10927.1|10928.2|10927.3|10927.3|10926.4|101
1623109500000|2021-06-07 23:45:00|10928|10927.3|10928.5|10927.5|10928.9|10927.9|10927.4|10926.5|132
1623109800000|2021-06-07 23:50:00|10928.7|10927.7|10928.1|10927.1|10928.8|10928|10927.7|10926.7|149
1623110100000|2021-06-07 23:55:00|10928.2|10927.2|10927.8|10926.8|10928.7|10927.9|10927|10926.2|180
1623110400000|2021-06-08 00:00:00|10927.9|10926.9|10923.2|10922.2|10929.8|10929.1|10922|10921|485
1623110700000|2021-06-08 00:05:00|10923.3|10922.3|10921.9|10920.9|10924.7|10923.8|10921.2|10920.2|464
1623111000000|2021-06-08 00:10:00|10921.8|10921.1|10925.1|10924.4|10925.2|10924.4|10920.3|10919.5|340
1623111300000|2021-06-08 00:15:00|10925|10924.3|10926.9|10925.9|10927.6|10926.8|10924.6|10923.9|268
1623111600000|2021-06-08 00:20:00|10926.8|10926.1|10929.7|10929|10930.7|10929.9|10926.7|10925.9|293
1623111900000|2021-06-08 00:25:00|10929.6|10928.9|10935.1|10934.1|10937.1|10936.4|10929.6|10928.9|528
1623112200000|2021-06-08 00:30:00|10935.2|10934.2|10934.1|10933.1|10935.7|10934.8|10933.5|10932.6|368
1623112500000|2021-06-08 00:35:00|10934.2|10933.2|10937.2|10936.2|10937.7|10936.8|10933.9|10933.1|468
1623112800000|2021-06-08 00:40:00|10937.3|10936.3|10939.9|10938.9|10941.6|10940.7|10936.4|10935.6|475
1623113100000|2021-06-08 00:45:00|10939.8|10938.8|10940|10939.3|10941.7|10940.9|10939.5|10938.7|345
1623113400000|2021-06-08 00:50:00|10940.1|10939.4|10943.3|10942.3|10944.7|10943.8|10940.1|10939.2|652
1623113700000|2021-06-08 00:55:00|10943.1|10942.1|10938.6|10937.9|10943.8|10942.9|10937.7|10936.7|618
1623114000000|2021-06-08 01:00:00|10938.5|10937.8|10939.7|10938.7|10942.7|10942|10937.7|10936.8|501
1623114300000|2021-06-08 01:05:00|10939.8|10938.8|10938.4|10937.4|10940.8|10939.9|10937.9|10937|311
1623114600000|2021-06-08 01:10:00|10938.3|10937.6|10938.1|10937.1|10938.9|10938.1|10937.6|10936.7|212
1623114900000|2021-06-08 01:15:00|10937.8|10936.8|10937.4|10936.7|10938.2|10937.2|10935.9|10935.2|373
1623115200000|2021-06-08 01:20:00|10937.5|10936.5|10940|10939.3|10940.2|10939.3|10936.8|10936.1|372
1623115500000|2021-06-08 01:25:00|10939.9|10939.2|10939|10938.3|10940.8|10940.1|10939|10938.2|346
1623115800000|2021-06-08 01:30:00|10938.8|10938.1|10939.8|10939.1|10940.4|10939.6|10938.4|10937.6|341
1623116100000|2021-06-08 01:35:00|10940|10939|10942.2|10941.2|10942.3|10941.4|10939.2|10938.4|313
1623116400000|2021-06-08 01:40:00|10942.1|10941.1|10940.4|10939.7|10942.6|10941.6|10940.1|10939.3|337
1623116700000|2021-06-08 01:45:00|10940.5|10939.8|10939.3|10938.6|10941.1|10940.3|10939.3|10938.5|296
1623117000000|2021-06-08 01:50:00|10939.5|10938.5|10938.8|10938.1|10939.6|10938.8|10938|10937.3|221
1623117300000|2021-06-08 01:55:00|10938.9|10938.2|10940|10939.3|10941.6|10940.7|10938.8|10937.9|265
1623117600000|2021-06-08 02:00:00|10940.2|10939.2|10940.4|10939.4|10942.9|10941.9|10939.8|10939|395
1623117900000|2021-06-08 02:05:00|10940.5|10939.5|10937.6|10936.6|10940.6|10939.7|10937.3|10936.3|334
1623118200000|2021-06-08 02:10:00|10937.5|10936.8|10937.1|10936.4|10938.2|10937.2|10936.6|10935.6|294
1623118500000|2021-06-08 02:15:00|10937.2|10936.5|10937.8|10937.1|10938.9|10938|10937.1|10936.3|171
1623118800000|2021-06-08 02:20:00|10937.7|10937|10937|10936.3|10938.7|10937.8|10936.8|10935.9|344
1623119100000|2021-06-08 02:25:00|10937.2|10936.2|10938.2|10937.5|10939.2|10938.4|10937|10936.1|207
1623119400000|2021-06-08 02:30:00|10938.3|10937.6|10939.4|10938.7|10939.7|10939|10937.8|10937|232
1623119700000|2021-06-08 02:35:00|10939.3|10938.6|10939.3|10938.6|10939.7|10938.8|10938.1|10937.4|286
1623120000000|2021-06-08 02:40:00|10939.4|10938.4|10938.5|10937.5|10939.8|10938.9|10938.1|10937.3|263
1623120300000|2021-06-08 02:45:00|10938.6|10937.6|10937.7|10937|10938.7|10938|10937.7|10936.8|155
1623120600000|2021-06-08 02:50:00|10937.8|10937.1|10939.1|10938.1|10939.8|10939|10937.7|10936.9|219
1623120900000|2021-06-08 02:55:00|10938.9|10938.2|10937|10936|10939.1|10938.3|10934.2|10933.5|529
1623121200000|2021-06-08 03:00:00|10937.2|10936.2|10937.8|10937.1|10938.2|10937.4|10936.5|10935.6|363
1623121500000|2021-06-08 03:05:00|10938|10937.3|10938.5|10937.8|10938.7|10937.9|10936.6|10935.7|179
1623121800000|2021-06-08 03:10:00|10938.6|10937.9|10939.7|10939|10940.1|10939.3|10938.5|10937.7|261
1623122100000|2021-06-08 03:15:00|10939.6|10938.9|10939.5|10938.8|10940.6|10939.8|10939.1|10938.3|236
1623122400000|2021-06-08 03:20:00|10939.6|10938.9|10940.9|10940.2|10941.3|10940.4|10939.6|10938.8|235
1623122700000|2021-06-08 03:25:00|10940.8|10940.1|10941|10940|10941.3|10940.5|10940.3|10939.5|219
1623123000000|2021-06-08 03:30:00|10941.1|10940.1|10940.2|10939.5|10941.1|10940.1|10940.1|10939.3|265
1623123300000|2021-06-08 03:35:00|10940.3|10939.6|10940.2|10939.5|10940.8|10940|10939.7|10939|236
1623123600000|2021-06-08 03:40:00|10940.1|10939.4|10939.7|10939|10940.9|10940.1|10939.4|10938.6|196
1623123900000|2021-06-08 03:45:00|10939.6|10938.9|10940.6|10939.6|10940.8|10940|10939.6|10938.8|175
1623124200000|2021-06-08 03:50:00|10940.7|10939.7|10942|10941|10942.2|10941.3|10940.4|10939.7|176
1623124500000|2021-06-08 03:55:00|10941.9|10940.9|10942.3|10941.6|10942.6|10941.8|10941.2|10940.3|232
1623124800000|2021-06-08 04:00:00|10942.4|10941.7|10942.5|10941.5|10942.7|10941.9|10941.6|10940.8|291
1623125100000|2021-06-08 04:05:00|10942.6|10941.6|10941.7|10941|10943.1|10942.2|10941.6|10940.8|254
1623125400000|2021-06-08 04:10:00|10941.6|10940.9|10942.5|10941.8|10942.6|10941.9|10941.6|10940.8|144
1623125700000|2021-06-08 04:15:00|10942.2|10941.5|10942.9|10942.2|10943.2|10942.4|10942.1|10941.4|165
1623126000000|2021-06-08 04:20:00|10943|10942.3|10943|10942.3|10943.6|10942.9|10942.3|10941.5|126
1623126300000|2021-06-08 04:25:00|10943.2|10942.2|10942.6|10941.9|10943.3|10942.4|10942.3|10941.5|58
1623126600000|2021-06-08 04:30:00|10942.5|10941.8|10941.3|10940.6|10943.4|10942.4|10941.1|10940.3|170
1623126900000|2021-06-08 04:35:00|10941.2|10940.5|10940.2|10939.5|10941.5|10940.8|10940|10939.2|157
1623127200000|2021-06-08 04:40:00|10940.1|10939.4|10940.8|10940.1|10941.4|10940.6|10940.1|10939.2|204
1623127500000|2021-06-08 04:45:00|10940.9|10940.2|10940.7|10940|10941.1|10940.3|10940.2|10939.4|158
1623127800000|2021-06-08 04:50:00|10940.5|10939.8|10940.9|10939.9|10941.1|10940.2|10940.2|10939.4|138
1623128100000|2021-06-08 04:55:00|10940.8|10940.1|10941.7|10941|10942.3|10941.6|10940.7|10939.9|213
1623128400000|2021-06-08 05:00:00|10941.8|10941.1|10943.3|10942.6|10943.5|10942.8|10941.8|10940.9|271
1623128700000|2021-06-08 05:05:00|10943.4|10942.4|10943.2|10942.5|10944|10943.2|10942.8|10941.9|174
1623129000000|2021-06-08 05:10:00|10943.3|10942.6|10942|10941.3|10943.4|10942.7|10941.9|10941.1|196
1623129300000|2021-06-08 05:15:00|10941.9|10941.2|10941.7|10940.7|10942.8|10942.1|10941.2|10940.5|208
1623129600000|2021-06-08 05:20:00|10941.8|10940.8|10942.1|10941.4|10942.5|10941.7|10941.7|10940.7|149
1623129900000|2021-06-08 05:25:00|10942.3|10941.3|10944.1|10943.1|10944.9|10943.9|10942.1|10941.1|181
1623130200000|2021-06-08 05:30:00|10944.2|10943.5|10944.7|10944|10945.1|10944.3|10944.2|10943.3|269
1623130500000|2021-06-08 05:35:00|10944.6|10943.9|10945.6|10944.6|10945.7|10945|10944.2|10943.2|241
1623130800000|2021-06-08 05:40:00|10945.2|10944.5|10945|10944.3|10945.8|10944.9|10944.8|10944|146
1623131100000|2021-06-08 05:45:00|10944.9|10944.2|10947.7|10946.7|10947.7|10946.9|10944.9|10944.2|186
1623131400000|2021-06-08 05:50:00|10947.6|10946.6|10947.4|10946.7|10948|10947|10946|10945.1|228
1623131700000|2021-06-08 05:55:00|10947.6|10946.6|10948.8|10947.8|10949.3|10948.4|10947.3|10946.5|239
1623132000000|2021-06-08 06:00:00|10948.7|10947.7|10944.1|10943.4|10948.7|10947.7|10943.8|10942.8|360
1623132300000|2021-06-08 06:05:00|10944.2|10943.5|10943.5|10942.5|10944.2|10943.5|10941.5|10940.6|349
1623132600000|2021-06-08 06:10:00|10943.4|10942.4|10944.6|10943.9|10945.2|10944.3|10941.2|10940.2|347
1623132900000|2021-06-08 06:15:00|10944.7|10944|10945|10944.3|10945.9|10945.1|10944|10943|300
1623133200000|2021-06-08 06:20:00|10945.1|10944.4|10946.5|10945.8|10947.2|10946.3|10945|10944.1|278
1623133500000|2021-06-08 06:25:00|10946.6|10945.6|10945.4|10944.7|10947|10946.3|10945.4|10944.6|274
1623133800000|2021-06-08 06:30:00|10945.5|10944.8|10946.7|10946|10947.7|10946.9|10945.5|10944.6|233
1623134100000|2021-06-08 06:35:00|10946.8|10946.1|10946.3|10945.6|10947.2|10946.5|10944.9|10944.2|287
1623134400000|2021-06-08 06:40:00|10946.2|10945.5|10944.1|10943.1|10946.3|10945.5|10943|10942.3|269
1623134700000|2021-06-08 06:45:00|10944|10943|10944.6|10943.9|10945.6|10944.9|10943.8|10942.9|239
1623135000000|2021-06-08 06:50:00|10944.5|10943.8|10943.8|10943.1|10945|10944.3|10942.7|10942|238
1623135300000|2021-06-08 06:55:00|10944|10943|10945.5|10944.8|10946.2|10945.5|10943.7|10942.9|203
1623135600000|2021-06-08 07:00:00|10945.6|10944.9|10941.6|10940.6|10946.1|10945.4|10941.2|10940.5|463
1623135900000|2021-06-08 07:05:00|10941.7|10940.7|10942.9|10942.2|10943.2|10942.4|10939.2|10938.5|423
1623136200000|2021-06-08 07:10:00|10942.7|10942|10943.2|10942.2|10945.4|10944.5|10941.8|10941.1|414
1623136500000|2021-06-08 07:15:00|10943.1|10942.4|10948.1|10947.4|10950.2|10949.2|10943|10942.2|523
1623136800000|2021-06-08 07:20:00|10948.2|10947.5|10952.3|10951.6|10952.9|10951.9|10947.2|10946.4|444
1623137100000|2021-06-08 07:25:00|10952.2|10951.5|10950.2|10949.5|10954.2|10953.5|10949.7|10949|472
1623137400000|2021-06-08 07:30:00|10950.6|10949.9|10948.8|10948.1|10951.1|10950.3|10948.3|10947.4|353
1623137700000|2021-06-08 07:35:00|10948.9|10947.9|10950.9|10950.2|10952|10951.3|10947.7|10946.8|421
1623138000000|2021-06-08 07:40:00|10951.1|10950.1|10951.9|10951.2|10952.3|10951.6|10950.3|10949.6|379
1623138300000|2021-06-08 07:45:00|10951.8|10951.1|10949.8|10949.1|10952.6|10951.9|10949.3|10948.6|361
1623138600000|2021-06-08 07:50:00|10949.6|10948.9|10952.3|10951.6|10952.4|10951.7|10949.5|10948.7|286
1623138900000|2021-06-08 07:55:00|10952.2|10951.5|10952.7|10952|10953.3|10952.6|10950.9|10950.2|345
1623139200000|2021-06-08 08:00:00|10952.8|10952.1|10954.5|10953.8|10955.4|10954.6|10950.9|10950|446
1623139500000|2021-06-08 08:05:00|10954.4|10953.7|10953.1|10952.4|10955.2|10954.4|10952.4|10951.6|491
1623139800000|2021-06-08 08:10:00|10953.5|10952.8|10950.8|10950.1|10954.7|10953.8|10950.1|10949.4|345
1623140100000|2021-06-08 08:15:00|10950.9|10950.2|10951.8|10951.1|10952.7|10951.9|10950.1|10949.1|289
1623140400000|2021-06-08 08:20:00|10951.7|10951|10952.3|10951.6|10952.9|10952|10951.4|10950.5|350
1623140700000|2021-06-08 08:25:00|10952.2|10951.5|10951.7|10951|10954.2|10953.3|10951.5|10950.8|340
1623141000000|2021-06-08 08:30:00|10951.9|10951.2|10952.1|10951.4|10954.1|10953.3|10951.7|10950.8|302
1623141300000|2021-06-08 08:35:00|10952.3|10951.6|10952.1|10951.1|10952.8|10952|10950.2|10949.4|299
1623141600000|2021-06-08 08:40:00|10952|10951|10951.3|10950.6|10952.5|10951.8|10950.1|10949.4|290
1623141900000|2021-06-08 08:45:00|10951.2|10950.5|10951.2|10950.5|10952.3|10951.6|10949.6|10948.9|355
1623142200000|2021-06-08 08:50:00|10951.3|10950.6|10948.4|10947.7|10951.3|10950.6|10948.4|10947.7|254
1623142500000|2021-06-08 08:55:00|10948.5|10947.8|10949|10948.3|10949.2|10948.4|10948.3|10947.5|218
1623142800000|2021-06-08 09:00:00|10949.1|10948.1|10949.2|10948.5|10949.4|10948.7|10947.7|10947|301
1623143100000|2021-06-08 09:05:00|10949.1|10948.4|10950.3|10949.6|10951.4|10950.5|10949.1|10948.4|221
1623143400000|2021-06-08 09:10:00|10950.4|10949.7|10949.6|10948.9|10951|10950.2|10949.4|10948.7|188
1623143700000|2021-06-08 09:15:00|10949.7|10948.7|10952.3|10951.6|10952.7|10952|10949|10948.2|318
1623144000000|2021-06-08 09:20:00|10952.4|10951.7|10952|10951.3|10953.4|10952.7|10950.8|10949.9|276
1623144300000|2021-06-08 09:25:00|10951.8|10951.1|10952.7|10952|10954.6|10953.8|10951.5|10950.7|310
1623144600000|2021-06-08 09:30:00|10952.6|10951.9|10952.2|10951.5|10953.2|10952.5|10952|10951.2|199
1623144900000|2021-06-08 09:35:00|10952.1|10951.4|10952.9|10952.2|10953.1|10952.3|10951.2|10950.3|169
1623145200000|2021-06-08 09:40:00|10952.8|10952.1|10954.2|10953.5|10954.9|10954|10952.6|10951.8|242
1623145500000|2021-06-08 09:45:00|10954.3|10953.3|10954.4|10953.7|10955.5|10954.6|10953.8|10952.9|266
1623145800000|2021-06-08 09:50:00|10954.5|10953.8|10953.6|10952.9|10955.6|10954.8|10953.6|10952.9|243
1623146100000|2021-06-08 09:55:00|10953.8|10952.8|10953.8|10953.1|10955.6|10954.8|10953.6|10952.8|264
1623146400000|2021-06-08 10:00:00|10954.1|10953.4|10955.4|10954.7|10955.7|10955|10953.1|10952.4|344
1623146700000|2021-06-08 10:05:00|10955.5|10954.8|10954.6|10953.9|10956.2|10955.5|10954|10953.2|213
1623147000000|2021-06-08 10:10:00|10954.5|10953.8|10949.3|10948.3|10955|10954.2|10949.1|10948.3|360
1623147300000|2021-06-08 10:15:00|10949.2|10948.5|10944.4|10943.7|10949.7|10948.9|10937.1|10936.1|926
1623147600000|2021-06-08 10:20:00|10944.3|10943.6|10944.3|10943.6|10945.8|10944.9|10940.7|10939.8|640
1623147900000|2021-06-08 10:25:00|10944.2|10943.5|10944.9|10944.2|10947.1|10946.2|10942.9|10942.2|406
1623148200000|2021-06-08 10:30:00|10945|10944.3|10943.4|10942.4|10945.4|10944.5|10940|10939.3|602
1623148500000|2021-06-08 10:35:00|10943.5|10942.5|10948.7|10947.7|10949.1|10948.1|10942|10941.2|561
1623148800000|2021-06-08 10:40:00|10948.5|10947.5|10948.4|10947.4|10949.1|10948.4|10946.7|10945.9|345
1623149100000|2021-06-08 10:45:00|10948.3|10947.6|10949.4|10948.7|10950.9|10950.2|10947.6|10946.7|362
1623149400000|2021-06-08 10:50:00|10949.5|10948.8|10948.6|10947.9|10950.3|10949.6|10947.3|10946.6|325
1623149700000|2021-06-08 10:55:00|10948.8|10947.8|10947.3|10946.6|10949.9|10949.2|10946.1|10945.4|340
1623150000000|2021-06-08 11:00:00|10947.2|10946.5|10945.7|10945|10948.8|10948|10945.4|10944.5|448
1623150300000|2021-06-08 11:05:00|10945.8|10945.1|10944.6|10943.9|10946.4|10945.6|10944.3|10943.6|279
1623150600000|2021-06-08 11:10:00|10944.5|10943.8|10943.1|10942.4|10947.1|10946.3|10942.9|10942.2|366
1623150900000|2021-06-08 11:15:00|10943.2|10942.5|10944.4|10943.7|10944.6|10943.7|10942.5|10941.6|263
1623151200000|2021-06-08 11:20:00|10944.7|10944.1|10944.9|10944.2|10945.8|10945.1|10944|10943.2|256
1623151500000|2021-06-08 11:25:00|10944.8|10944.1|10948.6|10947.9|10949.1|10948.3|10944.6|10943.9|289
1623151800000|2021-06-08 11:30:00|10948.7|10948|10949.6|10948.9|10949.9|10949.2|10947|10946.1|215
1623152100000|2021-06-08 11:35:00|10949.5|10948.8|10948|10947.3|10950.5|10949.7|10947.8|10947|312
1623152400000|2021-06-08 11:40:00|10948.1|10947.4|10944.9|10944.2|10948.7|10947.9|10942.9|10942.1|391
1623152700000|2021-06-08 11:45:00|10944.8|10944.1|10944.9|10944.2|10945.8|10944.9|10943.4|10942.6|349
1623153000000|2021-06-08 11:50:00|10944.7|10943.7|10942.5|10941.8|10944.9|10944.1|10942.2|10941.5|382
1623153300000|2021-06-08 11:55:00|10942.4|10941.7|10941.3|10940.6|10943.2|10942.5|10939.6|10938.7|470
1623153600000|2021-06-08 12:00:00|10941.4|10940.7|10942|10941.3|10943.3|10942.3|10940.9|10940|387
1623153900000|2021-06-08 12:05:00|10941.9|10941.2|10942.4|10941.4|10942.7|10942|10940.7|10940|415
1623154200000|2021-06-08 12:10:00|10942.5|10941.5|10940.8|10940.1|10942.6|10941.7|10940.7|10939.9|357
1623154500000|2021-06-08 12:15:00|10940.9|10940.2|10939|10938|10941.5|10940.8|10938.4|10937.5|373
1623154800000|2021-06-08 12:20:00|10939.1|10938.1|10936.6|10935.6|10940.4|10939.5|10936.1|10935.3|467
1623155100000|2021-06-08 12:25:00|10936.3|10935.5|10932.2|10931.2|10936.6|10935.9|10932.2|10931.2|501
1623155400000|2021-06-08 12:30:00|10932.4|10931.4|10932.7|10932|10935.2|10934.3|10928|10927|860
1623155700000|2021-06-08 12:35:00|10932.9|10932.2|10930.8|10930.1|10933.6|10932.9|10927.8|10927.1|771
1623156000000|2021-06-08 12:40:00|10930.9|10929.9|10932.4|10931.7|10932.7|10931.9|10928.4|10927.7|607
1623156300000|2021-06-08 12:45:00|10932.3|10931.3|10938.8|10938.1|10940|10939.3|10931.8|10931|824
1623156600000|2021-06-08 12:50:00|10938.9|10938.2|10938.8|10938.1|10941.2|10940.2|10937.8|10936.8|750
1623156900000|2021-06-08 12:55:00|10938.9|10937.9|10940.1|10939.4|10941.9|10941|10936.6|10935.9|659
1623157200000|2021-06-08 13:00:00|10940|10939.3|10938.6|10937.6|10940.8|10939.9|10937.7|10936.7|686
1623157500000|2021-06-08 13:05:00|10938.3|10937.4|10939.3|10938.6|10939.7|10938.9|10936.2|10935.4|592
1623157800000|2021-06-08 13:10:00|10939.4|10938.7|10936.5|10935.5|10940.5|10939.7|10935.9|10935|473
1623158100000|2021-06-08 13:15:00|10936.4|10935.4|10934.4|10933.7|10936.4|10935.5|10932.7|10932|564
1623158400000|2021-06-08 13:20:00|10934.5|10933.8|10936.2|10935.2|10937.1|10936.4|10934.1|10933.2|430
1623158700000|2021-06-08 13:25:00|10936.1|10935.4|10940.1|10939.1|10940.3|10939.4|10935.4|10934.5|369
1623159000000|2021-06-08 13:30:00|10940.2|10939.2|10943.4|10942.7|10944|10943.3|10937.7|10937|518
1623159300000|2021-06-08 13:35:00|10943.1|10942.4|10942.2|10941.5|10945|10944.3|10941.2|10940.2|529
1623159600000|2021-06-08 13:40:00|10942.3|10941.6|10944|10943.3|10944.6|10943.9|10940.4|10939.7|561
1623159900000|2021-06-08 13:45:00|10944.1|10943.4|10943.7|10943|10946.6|10945.9|10942.9|10942.2|516
1623160200000|2021-06-08 13:50:00|10943.6|10942.9|10948.6|10947.6|10950.5|10949.8|10942.6|10941.8|585
1623160500000|2021-06-08 13:55:00|10948.5|10947.5|10944.8|10944.1|10948.5|10947.7|10944.8|10944.1|717
1623160800000|2021-06-08 14:00:00|10944.5|10943.8|10942.6|10941.9|10946.1|10945.3|10941.6|10940.7|749
1623161100000|2021-06-08 14:05:00|10942.5|10941.8|10939.9|10939.2|10944|10943.1|10939|10938.2|594
1623161400000|2021-06-08 14:10:00|10940|10939.3|10943.4|10942.7|10944.1|10943.4|10939.5|10938.7|493
1623161700000|2021-06-08 14:15:00|10943.3|10942.6|10945.2|10944.5|10945.4|10944.6|10942.1|10941.3|387
1623162000000|2021-06-08 14:20:00|10945.1|10944.4|10946.8|10946.1|10947.2|10946.5|10944.9|10944.2|373
1623162300000|2021-06-08 14:25:00|10946.7|10946|10949.6|10948.9|10950.3|10949.3|10946.1|10945.2|458
1623162600000|2021-06-08 14:30:00|10949.5|10948.8|10948.2|10947.5|10951.6|10950.9|10948.2|10947.3|518
1623162900000|2021-06-08 14:35:00|10948.4|10947.4|10948.7|10948|10950.8|10949.9|10948.4|10947.4|428
1623163200000|2021-06-08 14:40:00|10948.5|10947.8|10946.1|10945.4|10948.8|10948.1|10944.1|10943.4|428
1623163500000|2021-06-08 14:45:00|10946.2|10945.2|10945|10944.3|10947.6|10946.7|10944.2|10943.2|401
1623163800000|2021-06-08 14:50:00|10944.9|10944.2|10939.4|10938.4|10945.5|10944.7|10937.6|10936.6|670
1623164100000|2021-06-08 14:55:00|10939.5|10938.5|10943.9|10943.2|10945.5|10944.6|10938.9|10938.1|661
1623164400000|2021-06-08 15:00:00|10944|10943.3|10945.5|10944.8|10946.7|10945.9|10943.7|10942.9|421
1623164700000|2021-06-08 15:05:00|10945.6|10944.6|10946.8|10945.8|10947.6|10946.8|10944.3|10943.6|325
1623165000000|2021-06-08 15:10:00|10946.9|10945.9|10947.5|10946.5|10948.6|10947.8|10946|10945.2|316
1623165300000|2021-06-08 15:15:00|10947.6|10946.8|10949.2|10948.5|10949.4|10948.6|10946.4|10945.5|429
1623165600000|2021-06-08 15:20:00|10949.1|10948.4|10945.7|10944.7|10950.6|10949.9|10945.4|10944.6|432
1623165900000|2021-06-08 15:25:00|10945.8|10944.8|10945.7|10944.7|10947.7|10946.9|10944.9|10944|322
1623166200000|2021-06-08 15:30:00|10945.8|10944.8|10946.4|10945.4|10946.5|10945.6|10944.6|10943.6|205
1623166500000|2021-06-08 15:35:00|10946.2|10945.5|10947.8|10946.8|10947.9|10947|10946.1|10945.4|249
1623166800000|2021-06-08 15:40:00|10947.9|10946.9|10947.3|10946.6|10947.9|10946.9|10946|10945.3|197
1623167100000|2021-06-08 15:45:00|10947.2|10946.5|10946.7|10946|10948|10947.1|10946.5|10945.7|257
1623167400000|2021-06-08 15:50:00|10946.8|10945.8|10947.8|10947.1|10948|10947.2|10946|10945.3|214
1623167700000|2021-06-08 15:55:00|10947.9|10947.2|10947.5|10946.5|10948.4|10947.7|10947|10946.3|195
1623168000000|2021-06-08 16:00:00|10947.4|10946.4|10947.3|10946.6|10948.4|10947.7|10947.2|10946.3|265
1623168300000|2021-06-08 16:05:00|10947.2|10946.5|10947.6|10946.9|10948.4|10947.6|10947.1|10946.3|189
1623168600000|2021-06-08 16:10:00|10947.7|10946.7|10948.8|10947.8|10949.7|10948.9|10947.3|10946.4|228
1623168900000|2021-06-08 16:15:00|10948.7|10948|10948.2|10947.2|10949.3|10948.4|10947.5|10946.8|172
1623169200000|2021-06-08 16:20:00|10948.1|10947.4|10949|10948.3|10949.8|10949|10948.1|10947.4|198
1623169500000|2021-06-08 16:25:00|10948.9|10948.2|10948.5|10947.8|10949.6|10948.7|10948.3|10947.4|203
1623169800000|2021-06-08 16:30:00|10948.6|10947.9|10948.5|10947.5|10949.3|10948.4|10948|10947.1|134
1623170100000|2021-06-08 16:35:00|10948.6|10947.6|10949.1|10948.4|10949.9|10949|10947.9|10947|276
1623170400000|2021-06-08 16:40:00|10949.3|10948.3|10949.2|10948.5|10949.4|10948.6|10948.4|10947.6|123
1623170700000|2021-06-08 16:45:00|10949.3|10948.6|10949.2|10948.2|10949.8|10949|10947.5|10946.7|247
1623171000000|2021-06-08 16:50:00|10949.3|10948.3|10948.4|10947.7|10949.3|10948.4|10947.7|10947|120
1623171300000|2021-06-08 16:55:00|10948.3|10947.6|10949.8|10949.1|10950|10949.1|10946.9|10946.1|241
1623171600000|2021-06-08 17:00:00|10950.2|10949.5|10950.8|10949.8|10951.6|10950.8|10949.6|10948.7|211
1623171900000|2021-06-08 17:05:00|10950.9|10949.9|10949.7|10948.7|10950.9|10949.9|10949.5|10948.6|119
1623172200000|2021-06-08 17:10:00|10949.6|10948.6|10949.1|10948.4|10950.4|10949.5|10949|10948.2|203
1623172500000|2021-06-08 17:15:00|10949.2|10948.5|10951|10950.3|10951.1|10950.3|10949.1|10948.3|160
1623172800000|2021-06-08 17:20:00|10950.9|10950.2|10949.9|10949.2|10951|10950.3|10949.3|10948.5|129
1623173100000|2021-06-08 17:25:00|10950.1|10949.4|10951.5|10950.5|10952|10951.1|10950|10949.1|193
1623173400000|2021-06-08 17:30:00|10951.1|10950.4|10950.3|10949.6|10951.5|10950.8|10949.2|10948.5|184
1623173700000|2021-06-08 17:35:00|10950.2|10949.5|10950.3|10949.6|10950.9|10950.2|10950.1|10949.4|83
1623174000000|2021-06-08 17:40:00|10950.4|10949.7|10949.6|10948.9|10950.8|10949.9|10949.5|10948.8|110
1623174300000|2021-06-08 17:45:00|10949.7|10949|10948.5|10947.5|10949.8|10949|10948.5|10947.5|179
1623174600000|2021-06-08 17:50:00|10948.4|10947.7|10949.6|10948.6|10949.7|10949|10947.5|10946.6|177
1623174900000|2021-06-08 17:55:00|10949.7|10948.7|10949.5|10948.8|10949.9|10949|10948.4|10947.4|218
1623175200000|2021-06-08 18:00:00|10949.7|10948.7|10949.2|10948.5|10949.7|10948.8|10948.7|10947.7|137
1623175500000|2021-06-08 18:05:00|10949.3|10948.2|10948.5|10947.8|10949.3|10948.4|10948.5|10947.8|79
1623175800000|2021-06-08 18:10:00|10948.7|10947.7|10947.9|10947.2|10948.7|10947.9|10947.6|10946.8|143
1623176100000|2021-06-08 18:15:00|10947.8|10947.1|10947.8|10947.1|10948.6|10947.9|10947.6|10946.9|123
1623176400000|2021-06-08 18:20:00|10947.9|10947.2|10947.2|10946.5|10948.2|10947.5|10947.2|10946.5|137
1623176700000|2021-06-08 18:25:00|10947.4|10946.4|10947.4|10946.7|10947.6|10946.9|10946.8|10946|136
1623177000000|2021-06-08 18:30:00|10947.5|10946.8|10946.4|10945.4|10948.2|10947.4|10945.9|10945|176
1623177300000|2021-06-08 18:35:00|10946.2|10945.5|10947.4|10946.7|10947.5|10946.8|10946.2|10945.4|108
1623177600000|2021-06-08 18:40:00|10947.5|10946.8|10947.3|10946.6|10947.6|10946.9|10946.6|10945.7|124
1623177900000|2021-06-08 18:45:00|10947.2|10946.5|10946.2|10945.5|10947.3|10946.6|10946.1|10945.2|136
1623178200000|2021-06-08 18:50:00|10946.1|10945.4|10947.5|10946.8|10947.7|10947|10946.1|10945.2|151
1623178500000|2021-06-08 18:55:00|10947.4|10946.7|10949.8|10949.1|10950.6|10949.9|10947|10946.3|421
1623178800000|2021-06-08 19:00:00|10949.7|10949|10949.1|10948.4|10949.8|10949.1|10948.4|10947.6|220
1623179100000|2021-06-08 19:05:00|10949|10948.3|10948.8|10947.8|10949|10948.3|10948|10947.2|113
1623179400000|2021-06-08 19:10:00|10948.7|10947.7|10949.6|10948.9|10949.7|10948.9|10948.6|10947.7|143
1623179700000|2021-06-08 19:15:00|10949.9|10948.8|10949.4|10948.7|10949.9|10948.9|10948.5|10947.7|135
1623180000000|2021-06-08 19:20:00|10949.5|10948.8|10950.5|10949.8|10951|10950.2|10949.4|10948.5|180
1623180300000|2021-06-08 19:25:00|10950.7|10949.7|10950.4|10949.7|10952|10951.1|10949.8|10949|224
1623180600000|2021-06-08 19:30:00|10950.5|10949.8|10949.5|10948.5|10950.8|10949.9|10949.3|10948.5|119
1623180900000|2021-06-08 19:35:00|10949.3|10948.6|10949.8|10949.1|10949.9|10949.2|10949.2|10948.4|65
1623181200000|2021-06-08 19:40:00|10950|10949.3|10949.9|10949.2|10950.7|10949.9|10949.7|10948.8|121
1623181500000|2021-06-08 19:45:00|10950|10949.3|10949.6|10948.9|10950.7|10949.9|10949.5|10948.8|109
1623181800000|2021-06-08 19:50:00|10949.5|10948.8|10949.4|10948.7|10950.8|10950|10949.2|10948.4|171
1623182100000|2021-06-08 19:55:00|10949.3|10948.6|10948|10947|10949.7|10948.9|10946.8|10945.8|457
1623182400000|2021-06-08 20:00:00|10947.9|10947.2|10948.2|10947.2|10948.5|10947.6|10946.8|10946|271
1623182700000|2021-06-08 20:05:00|10948.1|10947.1|10948.1|10947.1|10948.3|10947.4|10947.8|10947|83
1623183000000|2021-06-08 20:10:00|10947.9|10947.2|10948.2|10947.2|10949.1|10948.1|10947.9|10947|112
1623183300000|2021-06-08 20:15:00|10948.1|10947.1|10948.6|10947.6|10949.4|10948.7|10947.9|10947|124
1623183600000|2021-06-08 20:20:00|10948.5|10947.8|10950|10949.3|10950.2|10949.4|10948.5|10947.8|100
1623183900000|2021-06-08 20:25:00|10950.1|10949.4|10950.6|10949.6|10950.7|10949.9|10949.7|10948.8|100
1623184200000|2021-06-08 20:30:00|10950.5|10949.5|10950.3|10949.3|10950.7|10949.7|10949.8|10948.8|108
1623184500000|2021-06-08 20:35:00|10950.2|10949.2|10949.7|10948.7|10950.8|10949.8|10949.1|10948.1|59
1623184800000|2021-06-08 20:40:00|10949.8|10948.8|10949.7|10948.7|10949.9|10948.9|10949.7|10948.7|48
1623185100000|2021-06-08 20:45:00|10949.8|10948.8|10948.8|10947.8|10949.9|10948.9|10948.7|10947.7|55
1623185400000|2021-06-08 20:50:00|10948.9|10947.9|10948.8|10947.8|10949.4|10948.4|10948.4|10947.6|99
1623185700000|2021-06-08 20:55:00|10948.7|10947.7|10950.3|10948.7|10950.6|10948.7|10948.7|10947.7|149
1623186000000|2021-06-08 21:00:00|10951|10949.1|10950.2|10949.2|10951.5|10949.2|10950.2|10948.1|23
1623186300000|2021-06-08 21:05:00|10951.7|10948.1|10951.1|10948.6|10952.2|10949.8|10950.1|10948|168
1623186600000|2021-06-08 21:10:00|10951.2|10948.5|10950.8|10948.5|10952|10949.9|10950.6|10948.3|182
1623186900000|2021-06-08 21:15:00|10951.1|10948.4|10950|10948.2|10952.3|10949.9|10950|10948.1|120
1623187200000|2021-06-08 21:20:00|10950.8|10948.5|10951.3|10948.7|10952|10949.5|10950.3|10947.9|134
1623187500000|2021-06-08 21:25:00|10951|10948.9|10954.8|10948.8|10955.4|10949.7|10949.6|10947.1|99
1623187800000|2021-06-08 21:30:00|10955.3|10949.9|10951.4|10948.7|10955.4|10949.9|10950.6|10947.8|188
1623188100000|2021-06-08 21:35:00|10951.3|10948.6|10951.5|10949.8|10951.9|10950.1|10950.7|10948.4|131
1623188400000|2021-06-08 21:40:00|10951.3|10949.5|10951.4|10949.5|10952.9|10950|10950|10948.8|149
1623188700000|2021-06-08 21:45:00|10951.7|10950.2|10951.5|10949.7|10952.2|10950.3|10950.6|10949.1|292
1623189000000|2021-06-08 21:50:00|10951.3|10949.6|10951.7|10949.7|10952.2|10950.2|10950.8|10949.4|161
1623189300000|2021-06-08 21:55:00|10951.6|10949.8|10949.6|10947.7|10951.8|10949.9|10949.6|10947.5|394
1623189600000|2021-06-08 22:00:00|10949.7|10947.9|10950.5|10949.5|10950.6|10949.6|10949|10947.7|212
1623189900000|2021-06-08 22:05:00|10950.4|10949.4|10950.6|10949.6|10950.8|10949.8|10950.4|10949.4|145
1623190200000|2021-06-08 22:10:00|10950.5|10949.5|10951|10950|10951.9|10950.9|10950.5|10949.5|184
1623190500000|2021-06-08 22:15:00|10950.9|10949.9|10951.2|10950.2|10951.3|10950.3|10950.7|10949.7|127
1623190800000|2021-06-08 22:20:00|10951.1|10950.1|10951.1|10950.1|10951.3|10950.3|10951|10950|113
1623191100000|2021-06-08 22:25:00|10951.2|10950.2|10950.5|10949.5|10951.2|10950.2|10950.4|10949.4|73
1623191400000|2021-06-08 22:30:00|10950.4|10949.4|10950.4|10949.4|10950.9|10949.9|10950.3|10949.3|111
1623191700000|2021-06-08 22:35:00|10950.5|10949.5|10949.8|10948.8|10950.6|10949.6|10949.6|10948.6|79
1623192000000|2021-06-08 22:40:00|10949.7|10948.7|10949.1|10948.1|10949.8|10948.8|10949|10948|101
1623192300000|2021-06-08 22:45:00|10949.2|10948.2|10949.8|10948.8|10950|10949|10949|10948|126
1623192600000|2021-06-08 22:50:00|10949.7|10948.7|10949.9|10948.9|10950.1|10949.1|10949.6|10948.6|92
1623192900000|2021-06-08 22:55:00|10949.8|10948.8|10949.9|10948.9|10950.1|10949.1|10949.8|10948.8|60
1623193200000|2021-06-08 23:00:00|10950|10949|10949.9|10948.9|10951.1|10950.3|10949.6|10948.7|66
1623193500000|2021-06-08 23:05:00|10949.8|10948.8|10950.4|10949.4|10950.5|10949.6|10949.7|10948.7|51
1623193800000|2021-06-08 23:10:00|10950.5|10949.5|10949.9|10948.9|10950.5|10949.5|10948.9|10948|118
1623194100000|2021-06-08 23:15:00|10950|10949|10947.6|10946.9|10950.5|10949.6|10947.6|10946.9|101
1623194400000|2021-06-08 23:20:00|10947.8|10946.8|10948.9|10947.9|10948.9|10948|10947.5|10946.5|134
1623194700000|2021-06-08 23:25:00|10948.7|10948|10948.9|10948.2|10949.5|10948.7|10948.7|10947.9|82
1623195000000|2021-06-08 23:30:00|10948.7|10948|10949|10948.3|10949.4|10948.5|10948.5|10947.6|128
1623195300000|2021-06-08 23:35:00|10949.1|10948.4|10948.6|10947.6|10949.3|10948.4|10948.2|10947.5|148
1623195600000|2021-06-08 23:40:00|10948.7|10947.7|10948|10947.3|10949.3|10948.3|10948|10947.1|123
1623195900000|2021-06-08 23:45:00|10948.2|10947.2|10948.7|10947.7|10948.9|10948.1|10947.7|10946.9|86
1623196200000|2021-06-08 23:50:00|10948.6|10947.9|10948|10947|10948.7|10947.9|10947.4|10946.6|107
1623196500000|2021-06-08 23:55:00|10947.9|10946.9|10947.7|10946.7|10948.3|10947.4|10946.2|10945.3|146
1623196800000|2021-06-09 00:00:00|10947.5|10946.8|10944.7|10944|10949.5|10948.5|10942.1|10941.1|601
1623197100000|2021-06-09 00:05:00|10944.6|10943.9|10944.6|10943.9|10947.2|10946.4|10943.2|10942.3|376
1623197400000|2021-06-09 00:10:00|10944.5|10943.8|10946.4|10945.4|10946.5|10945.6|10943.2|10942.3|381
1623197700000|2021-06-09 00:15:00|10946.5|10945.5|10948|10947.3|10948.1|10947.3|10944.6|10943.8|334
1623198000000|2021-06-09 00:20:00|10948.2|10947.5|10947.7|10946.7|10949.2|10948.4|10947.4|10946.6|347
1623198300000|2021-06-09 00:25:00|10947.8|10946.8|10948.2|10947.2|10948.9|10948.1|10947.4|10946.5|176
1623198600000|2021-06-09 00:30:00|10948.3|10947.3|10947.8|10947.1|10948.7|10947.9|10947.3|10946.5|144
1623198900000|2021-06-09 00:35:00|10947.9|10947.2|10947.9|10947.2|10948.8|10948|10947.1|10946.4|150
1623199200000|2021-06-09 00:40:00|10947.7|10946.7|10946.4|10945.4|10947.7|10946.7|10945.9|10945.1|236
1623199500000|2021-06-09 00:45:00|10946.5|10945.5|10945.2|10944.2|10946.5|10945.7|10944.4|10943.5|225
1623199800000|2021-06-09 00:50:00|10945.3|10944.3|10944.8|10943.8|10947|10946.2|10941.4|10940.5|580
1623200100000|2021-06-09 00:55:00|10944.7|10943.7|10945.5|10944.5|10945.7|10944.7|10942.3|10941.5|376
1623200400000|2021-06-09 01:00:00|10945.6|10944.6|10945.7|10945|10946.9|10945.9|10944.8|10944|356
1623200700000|2021-06-09 01:05:00|10945.6|10944.9|10944.9|10944.2|10946.5|10945.6|10944.3|10943.4|261
1623201000000|2021-06-09 01:10:00|10945|10944.3|10942.8|10941.8|10945.1|10944.3|10941.2|10940.4|286
1623201300000|2021-06-09 01:15:00|10942.6|10941.9|10942.3|10941.3|10943.2|10942.3|10941.7|10940.7|254
1623201600000|2021-06-09 01:20:00|10942.2|10941.2|10943.2|10942.5|10943.6|10942.9|10941.1|10940.3|180
1623201900000|2021-06-09 01:25:00|10943.4|10942.4|10943.3|10942.3|10943.5|10942.5|10942.4|10941.5|148
1623202200000|2021-06-09 01:30:00|10943.2|10942.2|10942.6|10941.6|10943.8|10942.8|10941.3|10940.4|229
1623202500000|2021-06-09 01:35:00|10942.5|10941.8|10941.8|10941.1|10943.3|10942.4|10941.2|10940.3|244
1623202800000|2021-06-09 01:40:00|10941.9|10940.9|10942.1|10941.1|10942.8|10942|10941.4|10940.7|211
1623203100000|2021-06-09 01:45:00|10941.9|10941.2|10943.5|10942.5|10943.8|10943.1|10940.9|10940.2|210
1623203400000|2021-06-09 01:50:00|10943.4|10942.4|10944|10943|10944.7|10943.9|10943.2|10942.3|189
1623203700000|2021-06-09 01:55:00|10943.9|10942.9|10943.8|10942.8|10944.5|10943.8|10943.1|10942.2|194
1623204000000|2021-06-09 02:00:00|10943.9|10942.9|10943.2|10942.2|10944.2|10943.4|10942.9|10942.1|267
1623204300000|2021-06-09 02:05:00|10943.3|10942.3|10942.6|10941.9|10943.4|10942.5|10941.6|10940.7|199
1623204600000|2021-06-09 02:10:00|10942.8|10941.8|10944.6|10943.6|10944.7|10943.9|10942.7|10941.7|386
1623204900000|2021-06-09 02:15:00|10944.4|10943.7|10947|10946|10947.1|10946.2|10944.4|10943.6|258
1623205200000|2021-06-09 02:20:00|10947.1|10946.1|10945.1|10944.1|10947.2|10946.3|10944.9|10944|379
1623205500000|2021-06-09 02:25:00|10945.2|10944.2|10945.2|10944.5|10945.6|10944.8|10944.6|10943.7|125
1623205800000|2021-06-09 02:30:00|10945.1|10944.4|10944.6|10943.9|10946.2|10945.4|10944.5|10943.8|121
1623206100000|2021-06-09 02:35:00|10944.5|10943.8|10944.3|10943.6|10945.2|10944.3|10944.1|10943.3|177
1623206400000|2021-06-09 02:40:00|10944.2|10943.5|10944.8|10943.8|10945.1|10944.2|10943.6|10942.9|179
1623206700000|2021-06-09 02:45:00|10944.7|10943.7|10944.4|10943.7|10945.6|10944.8|10944.1|10943.3|196
1623207000000|2021-06-09 02:50:00|10944.6|10943.6|10944.3|10943.6|10945.3|10944.4|10944.3|10943.4|106
1623207300000|2021-06-09 02:55:00|10944.4|10943.7|10944.4|10943.4|10944.7|10944|10943.2|10942.4|223
1623207600000|2021-06-09 03:00:00|10944.2|10943.5|10942.6|10941.9|10944.3|10943.5|10942.6|10941.7|265
1623207900000|2021-06-09 03:05:00|10942.7|10941.7|10943.3|10942.6|10944.4|10943.5|10942.5|10941.7|225
1623208200000|2021-06-09 03:10:00|10943.4|10942.4|10943.3|10942.6|10944.1|10943.2|10942.7|10942|172
1623208500000|2021-06-09 03:15:00|10943.2|10942.5|10944|10943.3|10944.7|10943.8|10943.2|10942.4|248
1623208800000|2021-06-09 03:20:00|10944.1|10943.4|10945.7|10945|10946.3|10945.6|10943.7|10942.9|232
1623209100000|2021-06-09 03:25:00|10946|10945.3|10945.7|10945|10946.6|10945.8|10945.4|10944.6|183
1623209400000|2021-06-09 03:30:00|10945.6|10944.9|10945.9|10945.2|10946.2|10945.4|10944.8|10944|169
1623209700000|2021-06-09 03:35:00|10946|10945.3|10945.9|10945.2|10946.2|10945.4|10944.9|10944|195
1623210000000|2021-06-09 03:40:00|10945.7|10945|10946.8|10945.8|10947.2|10946.3|10945.1|10944.4|214
1623210300000|2021-06-09 03:45:00|10946.7|10946|10947.4|10946.7|10947.9|10947.2|10946.2|10945.3|199
1623210600000|2021-06-09 03:50:00|10947.5|10946.5|10947.9|10946.9|10949.1|10948.3|10946.3|10945.6|309
1623210900000|2021-06-09 03:55:00|10947.7|10947|10948.6|10947.6|10948.6|10947.7|10947.1|10946.4|183
1623211200000|2021-06-09 04:00:00|10948.5|10947.5|10950.3|10949.3|10951|10950.2|10948.4|10947.5|364
1623211500000|2021-06-09 04:05:00|10950.2|10949.2|10949.1|10948.4|10950.9|10950.1|10948.6|10947.9|254
1623211800000|2021-06-09 04:10:00|10949.2|10948.5|10948|10947|10949.6|10948.7|10947.4|10946.6|233
1623212100000|2021-06-09 04:15:00|10947.9|10946.9|10947.8|10947.1|10948.4|10947.6|10947|10946.2|163
1623212400000|2021-06-09 04:20:00|10947.7|10947|10947.9|10947.2|10948.6|10947.8|10946.5|10945.8|172
1623212700000|2021-06-09 04:25:00|10947.8|10947.1|10947.7|10947|10949|10948.1|10947.6|10946.8|151
1623213000000|2021-06-09 04:30:00|10947.6|10946.9|10948|10947.3|10948.3|10947.3|10947.1|10946.3|117
1623213300000|2021-06-09 04:35:00|10948.1|10947.4|10946.8|10945.8|10948.5|10947.6|10946.5|10945.6|202
1623213600000|2021-06-09 04:40:00|10946.7|10945.7|10947.8|10947.1|10948.1|10947.2|10946.7|10945.7|155
1623213900000|2021-06-09 04:45:00|10947.7|10947|10948.6|10947.6|10948.6|10947.8|10947.7|10946.9|167
1623214200000|2021-06-09 04:50:00|10948.5|10947.5|10948.4|10947.7|10948.6|10947.7|10947.7|10946.9|158
1623214500000|2021-06-09 04:55:00|10948.3|10947.6|10948.2|10947.5|10949.1|10948.2|10948.2|10947.4|183
1623214800000|2021-06-09 05:00:00|10948.3|10947.6|10947.8|10947.1|10948.5|10947.7|10947.4|10946.7|174
1623215100000|2021-06-09 05:05:00|10947.6|10946.9|10947.1|10946.4|10948.2|10947.5|10946.9|10946.1|123
1623215400000|2021-06-09 05:10:00|10947|10946.3|10947.9|10946.9|10947.9|10946.9|10945.9|10945|203
1623215700000|2021-06-09 05:15:00|10948|10947.3|10946.9|10945.9|10948.7|10947.8|10946.7|10945.8|190
1623216000000|2021-06-09 05:20:00|10946.7|10946|10947.8|10946.8|10947.9|10947|10946.7|10945.8|121
1623216300000|2021-06-09 05:25:00|10947.7|10946.7|10947.2|10946.2|10947.8|10946.9|10947|10946.2|155
1623216600000|2021-06-09 05:30:00|10947.4|10946.5|10946.5|10945.8|10947.5|10946.6|10945.7|10944.9|258
1623216900000|2021-06-09 05:35:00|10946.6|10945.9|10947.7|10947|10948.2|10947.4|10946.6|10945.7|128
1623217200000|2021-06-09 05:40:00|10947.8|10947.1|10947.1|10946.4|10948|10947.1|10947|10946.3|70
1623217500000|2021-06-09 05:45:00|10947.3|10946.3|10948.5|10947.8|10948.7|10948|10947.1|10946.3|132
1623217800000|2021-06-09 05:50:00|10948.6|10947.9|10948.9|10947.9|10949.9|10949.2|10948.2|10947.4|255
1623218100000|2021-06-09 05:55:00|10949|10948|10947.7|10946.7|10949.2|10948.3|10947.4|10946.4|188
1623218400000|2021-06-09 06:00:00|10947.6|10946.6|10946.2|10945.5|10947.8|10946.8|10945.1|10944.3|340
1623218700000|2021-06-09 06:05:00|10946.5|10945.8|10946.2|10945.5|10947.4|10946.7|10946.1|10945.4|221
1623219000000|2021-06-09 06:10:00|10946.1|10945.4|10945.9|10944.9|10946.7|10945.8|10945.3|10944.4|292
1623219300000|2021-06-09 06:15:00|10946|10945|10946.4|10945.7|10946.7|10945.9|10944.6|10943.8|196
1623219600000|2021-06-09 06:20:00|10946.5|10945.5|10946.5|10945.5|10947.9|10947.1|10945.9|10945.1|278
1623219900000|2021-06-09 06:25:00|10946.6|10945.6|10947.6|10946.9|10948.4|10947.5|10946.3|10945.4|238
1623220200000|2021-06-09 06:30:00|10947.5|10946.8|10948|10947.3|10948.6|10947.9|10947.5|10946.6|212
1623220500000|2021-06-09 06:35:00|10948.1|10947.4|10933.5|10932.8|10948.2|10947.4|10933.5|10932.8|687
1623220800000|2021-06-09 06:40:00|10933.6|10932.6|10939.6|10938.9|10940.1|10939.4|10933.2|10932.5|549
1623221100000|2021-06-09 06:45:00|10939.1|10938.6|10942.5|10941.8|10942.7|10942|10938.7|10938|420
1623221400000|2021-06-09 06:50:00|10942.6|10941.6|10943.4|10942.7|10943.6|10942.8|10940.9|10940.2|249
1623221700000|2021-06-09 06:55:00|10943.5|10942.8|10940.8|10940.1|10943.9|10943|10940.6|10939.9|340
1623222000000|2021-06-09 07:00:00|10940.9|10940.2|10944.4|10943.7|10945.3|10944.4|10939.7|10938.9|488
1623222300000|2021-06-09 07:05:00|10944.6|10943.6|10945.5|10944.5|10946.2|10945.4|10944.2|10943.2|363
1623222600000|2021-06-09 07:10:00|10945.6|10944.6|10944.7|10944|10946.2|10945.4|10944.6|10943.8|268
1623222900000|2021-06-09 07:15:00|10944.8|10943.8|10944.7|10944|10945.1|10944.2|10941.9|10941.1|415
1623223200000|2021-06-09 07:20:00|10944.6|10943.9|10943.8|10943.1|10944.9|10944|10942|10941|370
1623223500000|2021-06-09 07:25:00|10943.7|10943|10944|10943.3|10944.9|10944|10941.9|10941.1|369
1623223800000|2021-06-09 07:30:00|10943.9|10943.2|10945.6|10944.9|10946.1|10945.3|10943|10942.3|409
1623224100000|2021-06-09 07:35:00|10945.7|10944.7|10945.5|10944.5|10945.9|10945.1|10944.2|10943.4|283
1623224400000|2021-06-09 07:40:00|10945.6|10944.6|10947|10946.3|10947.6|10946.8|10945.5|10944.5|295
1623224700000|2021-06-09 07:45:00|10946.9|10946.2|10946.6|10945.9|10948.1|10947.2|10946.5|10945.7|258
1623225000000|2021-06-09 07:50:00|10946.7|10946|10946.6|10945.9|10948.4|10947.5|10944.7|10943.9|323
1623225300000|2021-06-09 07:55:00|10947|10946.3|10945.6|10944.9|10947.5|10946.8|10945.3|10944.6|201
1623225600000|2021-06-09 08:00:00|10945.5|10944.8|10941.9|10941.2|10945.7|10945|10939.6|10938.6|484
1623225900000|2021-06-09 08:05:00|10941.8|10941.1|10940.2|10939.2|10942.2|10941.4|10939.9|10939.1|442
1623226200000|2021-06-09 08:10:00|10939.9|10939.1|10941.9|10940.9|10942.9|10942.1|10938.3|10937.6|481
1623226500000|2021-06-09 08:15:00|10941.8|10941.2|10940.8|10940.1|10946.2|10945.5|10940.5|10939.8|466
1623226800000|2021-06-09 08:20:00|10940.7|10940|10941.8|10941.1|10943|10942.2|10940.3|10939.6|388
1623227100000|2021-06-09 08:25:00|10942|10941|10944.9|10943.9|10945.9|10945|10941.9|10941|359
1623227400000|2021-06-09 08:30:00|10944.8|10943.8|10948.5|10947.8|10950|10949.2|10944.4|10943.5|508
1623227700000|2021-06-09 08:35:00|10948.6|10947.6|10947.8|10946.8|10950.7|10949.8|10945.8|10944.9|507
1623228000000|2021-06-09 08:40:00|10947.6|10946.9|10949.7|10949|10949.7|10949|10947.5|10946.8|257
1623228300000|2021-06-09 08:45:00|10949.5|10948.8|10949.6|10948.9|10950.9|10950.2|10948.5|10947.7|305
1623228600000|2021-06-09 08:50:00|10949.8|10948.8|10948|10947.3|10949.8|10949|10947.6|10946.8|263
1623228900000|2021-06-09 08:55:00|10947.9|10947.2|10948.4|10947.7|10949.2|10948.5|10947.3|10946.5|259
1623229200000|2021-06-09 09:00:00|10948.1|10947.4|10947.9|10947.2|10949.1|10948.4|10947.3|10946.6|331
1623229500000|2021-06-09 09:05:00|10948|10947.3|10947.5|10946.8|10949.3|10948.6|10947.1|10946.4|276
1623229800000|2021-06-09 09:10:00|10947.6|10946.9|10947.8|10946.8|10948.2|10947.5|10946.4|10945.6|245
1623230100000|2021-06-09 09:15:00|10947.7|10947|10947.5|10946.5|10948.1|10947.4|10947|10946|227
1623230400000|2021-06-09 09:20:00|10947.7|10946.7|10946.4|10945.7|10949.1|10948.4|10946.2|10945.5|196
1623230700000|2021-06-09 09:25:00|10946.3|10945.6|10947.3|10946.3|10948.2|10947.4|10946.3|10945.4|252
1623231000000|2021-06-09 09:30:00|10947.2|10946.2|10947.1|10946.4|10947.3|10946.4|10945.9|10945|202
1623231300000|2021-06-09 09:35:00|10947.2|10946.2|10947.3|10946.3|10947.3|10946.5|10946|10945.1|177
1623231600000|2021-06-09 09:40:00|10947.1|10946.4|10948.2|10947.2|10948.3|10947.4|10946.4|10945.6|260
1623231900000|2021-06-09 09:45:00|10948.4|10947.4|10949.9|10949.2|10951.5|10950.6|10948.3|10947.4|319
1623232200000|2021-06-09 09:50:00|10950|10949|10946.9|10946.2|10950.7|10949.9|10946.9|10946|233
1623232500000|2021-06-09 09:55:00|10946.6|10945.9|10945.9|10944.9|10947.7|10946.9|10945.5|10944.6|313
1623232800000|2021-06-09 10:00:00|10945.8|10945.1|10945.3|10944.3|10947.1|10946.2|10945|10944.2|310
1623233100000|2021-06-09 10:05:00|10945.2|10944.2|10944.1|10943.4|10946.6|10945.8|10943.4|10942.4|224
1623233400000|2021-06-09 10:10:00|10944|10943.3|10944.5|10943.5|10945|10944.1|10943.1|10942.3|276
1623233700000|2021-06-09 10:15:00|10944.4|10943.4|10944.2|10943.2|10944.7|10943.8|10943.5|10942.5|226
1623234000000|2021-06-09 10:20:00|10944|10943.3|10944.8|10944.1|10945.1|10944.2|10943.5|10942.6|226
1623234300000|2021-06-09 10:25:00|10944.9|10944.2|10944.4|10943.7|10946.4|10945.4|10944|10943.1|340
1623234600000|2021-06-09 10:30:00|10944.3|10943.6|10946.9|10946.2|10947.6|10946.6|10944.3|10943.3|248
1623234900000|2021-06-09 10:35:00|10946.8|10946.1|10946.8|10946.1|10948.2|10947.4|10946.4|10945.6|184
1623235200000|2021-06-09 10:40:00|10946.7|10946|10945.3|10944.3|10946.8|10946.1|10944.7|10944|192
1623235500000|2021-06-09 10:45:00|10945.2|10944.2|10945.2|10944.5|10945.6|10944.8|10944.7|10943.8|192
1623235800000|2021-06-09 10:50:00|10945.1|10944.4|10945|10944.3|10946.5|10945.7|10944.4|10943.6|172
1623236100000|2021-06-09 10:55:00|10944.8|10944.1|10946.6|10945.6|10946.6|10945.6|10944.5|10943.6|218
1623236400000|2021-06-09 11:00:00|10946.5|10945.5|10946.5|10945.8|10946.9|10946.1|10945.4|10944.5|209
1623236700000|2021-06-09 11:05:00|10946.4|10945.7|10947.2|10946.5|10948.1|10947.4|10946.3|10945.4|240
1623237000000|2021-06-09 11:10:00|10947.3|10946.3|10945.6|10944.6|10947.4|10946.7|10945.4|10944.5|244
1623237300000|2021-06-09 11:15:00|10945.4|10944.7|10945.3|10944.6|10946.2|10945.3|10944.5|10943.8|257
1623237600000|2021-06-09 11:20:00|10945.2|10944.5|10942.2|10941.5|10945.3|10944.6|10941.7|10940.9|217
1623237900000|2021-06-09 11:25:00|10942.1|10941.4|10939.3|10938.6|10942.4|10941.7|10937.2|10936.5|464
1623238200000|2021-06-09 11:30:00|10939.4|10938.7|10941.6|10940.9|10942.4|10941.5|10939.1|10938.3|289
1623238500000|2021-06-09 11:35:00|10941.7|10940.7|10941.4|10940.7|10942.8|10941.9|10940.7|10939.9|253
1623238800000|2021-06-09 11:40:00|10941.5|10940.5|10936.3|10935.6|10941.7|10940.9|10936|10935.3|236
1623239100000|2021-06-09 11:45:00|10936.2|10935.5|10939.6|10938.6|10939.8|10939.1|10935.8|10935.1|415
1623239400000|2021-06-09 11:50:00|10939.5|10938.8|10938.8|10937.8|10939.6|10938.8|10937.5|10936.7|286
1623239700000|2021-06-09 11:55:00|10938.9|10937.9|10939.1|10938.4|10939.2|10938.4|10936.7|10936|300
1623240000000|2021-06-09 12:00:00|10938.9|10938.2|10939.1|10938.1|10940.5|10939.8|10938|10937.3|248
1623240300000|2021-06-09 12:05:00|10938.9|10938.2|10937.8|10936.8|10939.1|10938.4|10935.9|10935.1|323
1623240600000|2021-06-09 12:10:00|10937.7|10937|10937.8|10937.1|10939.4|10938.7|10937.4|10936.7|245
1623240900000|2021-06-09 12:15:00|10937.7|10937|10942.5|10941.5|10942.5|10941.6|10937.5|10936.8|356
1623241200000|2021-06-09 12:20:00|10942.6|10941.9|10940.6|10939.9|10942.8|10942.1|10940.3|10939.5|466
1623241500000|2021-06-09 12:25:00|10940.5|10939.8|10942.1|10941.1|10942.7|10941.8|10940.2|10939.3|331
1623241800000|2021-06-09 12:30:00|10942|10941|10940.4|10939.4|10942.6|10941.9|10940|10939.1|417
1623242100000|2021-06-09 12:35:00|10940.3|10939.3|10940.2|10939.5|10941.9|10941.1|10939.5|10938.8|417
1623242400000|2021-06-09 12:40:00|10940.4|10939.7|10939.8|10938.8|10941|10940.3|10937.7|10936.8|455
1623242700000|2021-06-09 12:45:00|10940|10939.3|10938.5|10937.8|10942.2|10941.3|10937.7|10936.9|387
1623243000000|2021-06-09 12:50:00|10938.6|10937.9|10938.5|10937.5|10939.1|10938.2|10935.9|10934.9|406
1623243300000|2021-06-09 12:55:00|10938.4|10937.4|10940.6|10939.9|10941.3|10940.4|10937.6|10936.9|354
1623243600000|2021-06-09 13:00:00|10940.7|10940|10936.7|10935.7|10940.7|10940|10935.7|10934.7|465
1623243900000|2021-06-09 13:05:00|10936.5|10935.8|10934.7|10934|10936.7|10935.8|10933.1|10932.1|514
1623244200000|2021-06-09 13:10:00|10934.8|10934.1|10935.3|10934.6|10936.5|10935.7|10934.2|10933.4|299
1623244500000|2021-06-09 13:15:00|10934.9|10934.2|10934.9|10933.9|10936.2|10935.3|10934.1|10933.3|439
1623244800000|2021-06-09 13:20:00|10934.8|10933.8|10930.7|10929.7|10936.1|10935.1|10930.1|10929.1|488
1623245100000|2021-06-09 13:25:00|10930.4|10929.6|10929.7|10929|10930.8|10930|10927.1|10926.4|461
1623245400000|2021-06-09 13:30:00|10929.4|10928.7|10925.6|10924.6|10929.5|10928.7|10923|10922.1|533
1623245700000|2021-06-09 13:35:00|10925.5|10924.5|10924.1|10923.4|10927.9|10927|10923.7|10923|404
1623246000000|2021-06-09 13:40:00|10924.3|10923.3|10928|10927|10928.4|10927.4|10924|10923.2|426
1623246300000|2021-06-09 13:45:00|10927.9|10926.9|10927.3|10926.6|10928.4|10927.7|10925.1|10924.4|381
1623246600000|2021-06-09 13:50:00|10927.2|10926.5|10929.6|10928.9|10930.8|10930|10926.6|10925.9|432
1623246900000|2021-06-09 13:55:00|10929.5|10928.8|10929.3|10928.3|10930.7|10930|10927.5|10926.7|576
1623247200000|2021-06-09 14:00:00|10929.4|10928.4|10930.4|10929.7|10932|10931.1|10928.2|10927.4|512
1623247500000|2021-06-09 14:05:00|10930.5|10929.8|10940.7|10939.7|10942.6|10941.6|10930.4|10929.7|606
1623247800000|2021-06-09 14:10:00|10940.6|10939.6|10946.1|10945.1|10946.8|10945.8|10940.1|10939.2|649
1623248100000|2021-06-09 14:15:00|10945.9|10944.9|10946.4|10945.7|10946.7|10946|10943.5|10942.7|540
1623248400000|2021-06-09 14:20:00|10946.5|10945.8|10948.4|10947.4|10950.7|10950|10945.9|10945|543
1623248700000|2021-06-09 14:25:00|10948.2|10947.5|10947|10946.3|10949|10948.2|10945.6|10944.8|471
1623249000000|2021-06-09 14:30:00|10947.4|10946.7|10955.6|10954.6|10957.4|10956.5|10947.4|10946.5|653
1623249300000|2021-06-09 14:35:00|10955.5|10954.8|10956.8|10955.8|10958.5|10957.6|10955.5|10954.7|578
1623249600000|2021-06-09 14:40:00|10956.9|10956.2|10957.1|10956.4|10959.3|10958.6|10956.4|10955.5|437
1623249900000|2021-06-09 14:45:00|10957|10956.3|10955.5|10954.8|10958.7|10958|10953.3|10952.3|515
1623250200000|2021-06-09 14:50:00|10955.6|10954.6|10962.8|10962.1|10965.3|10964.5|10955.5|10954.6|832
1623250500000|2021-06-09 14:55:00|10962.9|10962.2|10960.1|10959.4|10964|10963.1|10959.5|10958.8|523
1623250800000|2021-06-09 15:00:00|10960|10959.3|10958.1|10957.4|10960.8|10959.9|10957.2|10956.3|380
1623251100000|2021-06-09 15:05:00|10958.2|10957.5|10960|10959.3|10960.3|10959.4|10958.2|10957.5|237
1623251400000|2021-06-09 15:10:00|10960.1|10959.1|10961|10960.3|10962.1|10961.3|10960|10959.1|275
1623251700000|2021-06-09 15:15:00|10961.2|10960.5|10958.9|10958.2|10962|10961.2|10958.8|10958|197
1623252000000|2021-06-09 15:20:00|10958.8|10958.1|10962.1|10961.4|10962.2|10961.5|10958.2|10957.3|190
1623252300000|2021-06-09 15:25:00|10962|10961.3|10961.6|10960.9|10963|10962.2|10961.4|10960.6|226
1623252600000|2021-06-09 15:30:00|10961.7|10961|10960.2|10959.5|10962.8|10961.9|10960.1|10959.4|146
1623252900000|2021-06-09 15:35:00|10960.3|10959.6|10959.9|10959.2|10961.9|10961|10959.8|10959|165
1623253200000|2021-06-09 15:40:00|10959.8|10959.1|10961.2|10960.5|10961.2|10960.5|10959|10958.2|183
1623253500000|2021-06-09 15:45:00|10961.1|10960.4|10961.1|10960.4|10962|10961.3|10960.9|10960|190
1623253800000|2021-06-09 15:50:00|10961|10960.3|10962.8|10962.1|10962.9|10962.2|10960.7|10960|234
1623254100000|2021-06-09 15:55:00|10963|10962|10962.2|10961.5|10963.1|10962.1|10962|10961.2|128
1623254400000|2021-06-09 16:00:00|10962.1|10961.4|10964.1|10963.4|10964.6|10963.9|10962|10961.3|144
1623254700000|2021-06-09 16:05:00|10964.2|10963.2|10964.4|10963.7|10965.4|10964.7|10963.5|10962.5|317
1623255000000|2021-06-09 16:10:00|10964.5|10963.8|10965|10964.3|10965.3|10964.5|10963.7|10963|207
1623255300000|2021-06-09 16:15:00|10964.9|10964.2|10965.1|10964.4|10965.4|10964.7|10964.4|10963.7|183
1623255600000|2021-06-09 16:20:00|10965|10964.3|10964.6|10963.9|10965.4|10964.7|10963.9|10963.2|162
1623255900000|2021-06-09 16:25:00|10964.4|10963.7|10964.4|10963.7|10964.8|10964.1|10963.8|10963.1|113
1623256200000|2021-06-09 16:30:00|10964.5|10963.8|10965|10964.3|10965.6|10964.7|10964.4|10963.7|153
1623256500000|2021-06-09 16:35:00|10965.1|10964.4|10964.4|10963.7|10965.6|10964.8|10964.4|10963.7|143
1623256800000|2021-06-09 16:40:00|10964.5|10963.8|10964|10963.3|10964.5|10963.8|10962.7|10961.9|112
1623257100000|2021-06-09 16:45:00|10963.9|10963.2|10963.9|10963.2|10964.5|10963.8|10963.6|10962.8|139
1623257400000|2021-06-09 16:50:00|10963.8|10963.1|10963.7|10963|10964.5|10963.8|10963.7|10962.9|159
1623257700000|2021-06-09 16:55:00|10963.8|10963.1|10965.3|10964.6|10965.3|10964.6|10963.8|10963|184
1623258000000|2021-06-09 17:00:00|10965.2|10964.5|10962.3|10961.6|10965.4|10964.7|10960.8|10959.8|361
1623258300000|2021-06-09 17:05:00|10962.4|10961.7|10962.7|10962|10963.7|10962.9|10961.5|10960.6|284
1623258600000|2021-06-09 17:10:00|10962.8|10962.1|10963.5|10962.8|10964.7|10963.9|10962.7|10962|200
1623258900000|2021-06-09 17:15:00|10963.7|10962.7|10963.9|10963.2|10964.7|10964|10963.4|10962.6|209
1623259200000|2021-06-09 17:20:00|10963.8|10963.1|10963.2|10962.5|10964.1|10963.4|10963.1|10962.3|93
1623259500000|2021-06-09 17:25:00|10963.3|10962.6|10962.6|10961.9|10963.3|10962.6|10961.2|10960.5|198
1623259800000|2021-06-09 17:30:00|10962.7|10962|10962.7|10962|10963.5|10962.7|10961.9|10961.1|168
1623260100000|2021-06-09 17:35:00|10962.6|10961.9|10961.4|10960.7|10963.2|10962.5|10960.7|10959.9|147
1623260400000|2021-06-09 17:40:00|10961.1|10960.4|10960.7|10960|10961.6|10960.7|10960|10959.2|142
1623260700000|2021-06-09 17:45:00|10960.5|10959.8|10961.1|10960.1|10961.3|10960.4|10960.1|10959.4|220
1623261000000|2021-06-09 17:50:00|10961|10960|10960.7|10960|10961.9|10961|10960.7|10959.9|170
1623261300000|2021-06-09 17:55:00|10960.8|10960.1|10960.7|10960|10961.1|10960.3|10960.1|10959.3|139
1623261600000|2021-06-09 18:00:00|10960.8|10959.8|10960.7|10960|10961|10960.1|10960|10959.2|150
1623261900000|2021-06-09 18:05:00|10960.6|10959.9|10961.4|10960.7|10961.6|10960.8|10959.8|10959.1|163
1623262200000|2021-06-09 18:10:00|10961.3|10960.6|10960.7|10960|10962.1|10961.2|10960.4|10959.7|166
1623262500000|2021-06-09 18:15:00|10960.8|10960.1|10960.8|10960.1|10961.6|10960.7|10960.2|10959.4|144
1623262800000|2021-06-09 18:20:00|10960.7|10960|10957.5|10956.8|10960.7|10960|10957|10956.3|165
1623263100000|2021-06-09 18:25:00|10957.6|10956.9|10958.9|10957.9|10959.3|10958.6|10957.4|10956.7|161
1623263400000|2021-06-09 18:30:00|10959.1|10958.2|10958.5|10957.8|10959.1|10958.3|10958.3|10957.5|66
1623263700000|2021-06-09 18:35:00|10958.4|10957.7|10958.5|10957.8|10959.2|10958.4|10958.3|10957.5|140
1623264000000|2021-06-09 18:40:00|10958.7|10958|10957.9|10957.2|10959.1|10958.3|10957.6|10956.6|144
1623264300000|2021-06-09 18:45:00|10957.8|10957.1|10957.4|10956.4|10958.2|10957.4|10957.2|10956.4|124
1623264600000|2021-06-09 18:50:00|10957.2|10956.5|10958.1|10957.1|10958.3|10957.5|10957.2|10956.4|132
1623264900000|2021-06-09 18:55:00|10958.2|10957.2|10957.6|10956.9|10958.2|10957.4|10956.8|10956.1|219
1623265200000|2021-06-09 19:00:00|10957.7|10956.7|10956.7|10955.7|10958.4|10957.5|10956.2|10955.3|212
1623265500000|2021-06-09 19:05:00|10956.5|10955.8|10957.3|10956.6|10957.6|10956.7|10956.2|10955.5|113
1623265800000|2021-06-09 19:10:00|10957.4|10956.7|10958.9|10958.2|10959.1|10958.2|10957.3|10956.6|147
1623266100000|2021-06-09 19:15:00|10958.8|10958.1|10960.6|10959.6|10960.9|10960|10958.8|10958.1|145
1623266400000|2021-06-09 19:20:00|10960.5|10959.8|10962|10961|10962.4|10961.4|10960.4|10959.6|115
1623266700000|2021-06-09 19:25:00|10961.9|10960.9|10962.5|10961.5|10963.1|10962.4|10961.5|10960.8|112
1623267000000|2021-06-09 19:30:00|10962.2|10961.6|10961.7|10960.7|10963|10962.3|10961|10960.2|193
1623267300000|2021-06-09 19:35:00|10961.6|10960.9|10963|10962.3|10963.2|10962.3|10961.2|10960.5|163
1623267600000|2021-06-09 19:40:00|10963.3|10962.6|10964.9|10963.9|10966.2|10965.5|10963|10962.2|191
1623267900000|2021-06-09 19:45:00|10964.8|10963.8|10964.6|10963.6|10966|10965.2|10964|10963.1|312
1623268200000|2021-06-09 19:50:00|10964.5|10963.5|10962.5|10961.8|10964.6|10963.7|10962.4|10961.6|181
1623268500000|2021-06-09 19:55:00|10962.3|10961.6|10962.8|10962.1|10963.1|10962.2|10961.6|10960.7|354
1623268800000|2021-06-09 20:00:00|10962.7|10961.8|10962.2|10961.2|10963.8|10963|10962|10961|439
1623269100000|2021-06-09 20:05:00|10962.1|10961.1|10962|10961.3|10962.3|10961.4|10961.9|10961|65
1623269400000|2021-06-09 20:10:00|10962.1|10961.4|10962.2|10961.2|10962.3|10961.4|10961.5|10960.6|81
1623269700000|2021-06-09 20:15:00|10962.1|10961.1|10962.1|10961.4|10962.4|10961.4|10962|10961.1|61
1623270000000|2021-06-09 20:20:00|10962.3|10961.3|10963.5|10962.8|10963.8|10962.9|10962.1|10961.2|105
1623270300000|2021-06-09 20:25:00|10963.8|10962.9|10964.2|10963.2|10964.4|10963.5|10963.2|10962.4|104
1623270600000|2021-06-09 20:30:00|10964.1|10963.1|10963.2|10962.2|10964.6|10963.6|10962.9|10961.9|137
1623270900000|2021-06-09 20:35:00|10963|10962.3|10964.2|10963.2|10964.3|10963.4|10962.9|10962|70
1623271200000|2021-06-09 20:40:00|10964.1|10963.1|10964.2|10963.2|10965|10964|10964|10963|74
1623271500000|2021-06-09 20:45:00|10964.1|10963.1|10963.1|10962.1|10964.8|10963.8|10962.9|10961.9|109
1623271800000|2021-06-09 20:50:00|10963.2|10962.2|10963.7|10962.7|10963.8|10962.9|10962.7|10961.7|286
1623272100000|2021-06-09 20:55:00|10963.9|10962.9|10965.7|10961.9|10966.4|10963.8|10963.3|10961.3|321
1623272400000|2021-06-09 21:00:00|10964.7|10963.7|10965.1|10961.8|10967.2|10963.7|10964.7|10960.7|17
1623272700000|2021-06-09 21:05:00|10967.6|10961.6|10965.7|10959.8|10967.9|10961.9|10964.6|10959.4|111
1623273000000|2021-06-09 21:10:00|10965.6|10960.2|10965.5|10960.7|10966.3|10962|10964.1|10959.2|144
1623273300000|2021-06-09 21:15:00|10964.5|10960.2|10965.3|10961.5|10966.3|10962|10964.2|10959.1|133
1623273600000|2021-06-09 21:20:00|10965.7|10961.2|10966.1|10962.9|10966.6|10962.9|10964.4|10958.4|161
1623273900000|2021-06-09 21:25:00|10966.3|10961.9|10964.5|10960.5|10966.3|10962.9|10963.9|10959.7|153
1623274200000|2021-06-09 21:30:00|10964.4|10960.6|10963.3|10961.5|10964.8|10961.9|10962.7|10959.7|162
1623274500000|2021-06-09 21:35:00|10963.1|10961.4|10964.2|10960.6|10965|10962.4|10962.7|10960.3|164
1623274800000|2021-06-09 21:40:00|10964.1|10960.4|10963.6|10961.7|10964.6|10961.7|10963.3|10960.2|137
1623275100000|2021-06-09 21:45:00|10963.3|10960.5|10963.5|10961.2|10964|10961.7|10962.7|10959.9|138
1623275400000|2021-06-09 21:50:00|10963.6|10960.9|10963.7|10961|10964.2|10961.9|10962.8|10960.4|312
1623275700000|2021-06-09 21:55:00|10963.9|10961.3|10963.6|10961.1|10964.3|10962|10962.9|10960.8|723
1623276000000|2021-06-09 22:00:00|10963.8|10961|10964.3|10963.3|10964.9|10963.6|10963.6|10961|274
1623276300000|2021-06-09 22:05:00|10964.2|10963.2|10966.4|10965.4|10966.6|10965.6|10963.5|10962.5|171
1623276600000|2021-06-09 22:10:00|10966.5|10965.5|10965.1|10964.1|10966.6|10965.6|10964.7|10963.7|213
1623276900000|2021-06-09 22:15:00|10965.2|10964.2|10964.7|10963.7|10966.6|10965.6|10964.5|10963.5|111
1623277200000|2021-06-09 22:20:00|10964.6|10963.6|10965.8|10964.8|10966|10965|10964.6|10963.6|102
1623277500000|2021-06-09 22:25:00|10966|10965|10965.1|10964.1|10966.2|10965.2|10964.3|10963.3|142
1623277800000|2021-06-09 22:30:00|10965.2|10964.2|10964.1|10963.1|10965.2|10964.2|10963.9|10962.9|78
1623278100000|2021-06-09 22:35:00|10964|10963|10963.4|10962.4|10964.2|10963.2|10963.3|10962.3|61
1623278400000|2021-06-09 22:40:00|10963.5|10962.5|10962.6|10961.6|10963.5|10962.5|10962.6|10961.6|211
1623278700000|2021-06-09 22:45:00|10962.7|10961.7|10962.1|10961.1|10962.7|10961.7|10961.5|10960.5|164
1623279000000|2021-06-09 22:50:00|10962.2|10961.2|10964.1|10963.1|10964.2|10963.2|10962.1|10961.1|103
1623279300000|2021-06-09 22:55:00|10964|10963|10963.9|10962.9|10964.7|10963.7|10963.9|10962.9|82
1623279600000|2021-06-09 23:00:00|10963.8|10962.8|10963.9|10962.9|10964.6|10963.8|10963.3|10962.3|116
1623279900000|2021-06-09 23:05:00|10963.7|10963|10963.8|10963.1|10964.5|10963.7|10962.7|10961.7|110
1623280200000|2021-06-09 23:10:00|10963.9|10962.9|10964|10963|10964.1|10963.2|10963.6|10962.6|58
1623280500000|2021-06-09 23:15:00|10963.9|10962.9|10963.5|10962.5|10964.1|10963.2|10962.8|10961.8|69
1623280800000|2021-06-09 23:20:00|10963.4|10962.4|10962.8|10961.8|10963.4|10962.4|10962.5|10961.5|57
1623281100000|2021-06-09 23:25:00|10962.9|10961.9|10964.7|10963.7|10964.7|10963.7|10962.8|10961.8|110
1623281400000|2021-06-09 23:30:00|10964.5|10963.8|10964.3|10963.6|10964.7|10963.8|10963.7|10962.8|112
1623281700000|2021-06-09 23:35:00|10964.5|10963.5|10963.8|10962.8|10964.5|10963.6|10963.5|10962.6|75
1623282000000|2021-06-09 23:40:00|10963.7|10963|10963.4|10962.4|10964.5|10963.6|10963.2|10962.2|99
1623282300000|2021-06-09 23:45:00|10963.2|10962.5|10961.5|10960.5|10963.4|10962.5|10961.3|10960.4|135
1623282600000|2021-06-09 23:50:00|10961.6|10960.6|10963.2|10962.2|10963.3|10962.5|10961.4|10960.4|194
1623282900000|2021-06-09 23:55:00|10963.1|10962.4|10961.9|10960.9|10963.3|10962.4|10961.8|10960.8|82
1623283200000|2021-06-10 00:00:00|10962|10961|10965.2|10964.5|10968.5|10967.5|10961.6|10960.7|611
1623283500000|2021-06-10 00:05:00|10965.5|10964.4|10964|10963.3|10966|10965.2|10963.9|10962.9|290
1623283800000|2021-06-10 00:10:00|10964.1|10963.4|10962.5|10961.5|10964.2|10963.4|10961.9|10960.9|346
1623284100000|2021-06-10 00:15:00|10962.6|10961.8|10963.5|10962.5|10963.9|10963|10962.2|10961.5|350
1623284400000|2021-06-10 00:20:00|10963.6|10962.6|10963.5|10962.5|10964.4|10963.5|10962.1|10961.1|319
1623284700000|2021-06-10 00:25:00|10963.4|10962.4|10962.1|10961.1|10963.4|10962.6|10961.8|10960.8|276
1623285000000|2021-06-10 00:30:00|10962.2|10961.2|10958.7|10958|10962.7|10961.8|10958.5|10957.7|339
1623285300000|2021-06-10 00:35:00|10958.9|10957.9|10958.5|10957.8|10959.8|10958.9|10958.5|10957.7|322
1623285600000|2021-06-10 00:40:00|10958.6|10957.9|10959.6|10958.9|10960.4|10959.7|10958.5|10957.6|205
1623285900000|2021-06-10 00:45:00|10959.7|10959|10959.7|10959|10960.9|10960|10959.6|10958.8|261
1623286200000|2021-06-10 00:50:00|10959.8|10959.1|10962.4|10961.4|10964|10963|10958.4|10957.6|679
1623286500000|2021-06-10 00:55:00|10962.7|10961.7|10962.6|10961.9|10963.7|10962.8|10961.7|10960.7|384
1623286800000|2021-06-10 01:00:00|10962.9|10962.2|10960.6|10959.9|10963.3|10962.4|10960.6|10959.8|356
1623287100000|2021-06-10 01:05:00|10960.7|10960|10957.2|10956.5|10961|10960.1|10956.2|10955.2|376
1623287400000|2021-06-10 01:10:00|10957.3|10956.3|10954.8|10953.8|10957.5|10956.8|10953.5|10952.8|320
1623287700000|2021-06-10 01:15:00|10954.9|10953.9|10956.9|10955.9|10958.4|10957.6|10954.3|10953.4|433
1623288000000|2021-06-10 01:20:00|10956.8|10955.8|10955.8|10954.8|10956.9|10956|10954.1|10953.4|353
1623288300000|2021-06-10 01:25:00|10955.7|10954.7|10954.9|10953.9|10956.4|10955.5|10954.2|10953.3|381
1623288600000|2021-06-10 01:30:00|10954.7|10954|10954.4|10953.4|10955.9|10955.1|10953.6|10952.7|361
1623288900000|2021-06-10 01:35:00|10954.5|10953.5|10954|10953.3|10955.6|10954.8|10952.6|10951.9|426
1623289200000|2021-06-10 01:40:00|10953.9|10953.2|10954.7|10954|10955.6|10954.7|10953.6|10952.8|263
1623289500000|2021-06-10 01:45:00|10954.8|10954.1|10954.7|10954|10955.5|10954.8|10953.9|10953.2|237
1623289800000|2021-06-10 01:50:00|10954.6|10953.9|10953.2|10952.5|10955.4|10954.7|10952.2|10951.4|310
1623290100000|2021-06-10 01:55:00|10953.4|10952.4|10953.3|10952.6|10954.2|10953.5|10952.7|10952|297
1623290400000|2021-06-10 02:00:00|10953.4|10952.7|10954.9|10954.2|10955.4|10954.5|10953.2|10952.4|324
1623290700000|2021-06-10 02:05:00|10955|10954.3|10955.4|10954.7|10956|10955.3|10954.2|10953.3|350
1623291000000|2021-06-10 02:10:00|10955.5|10954.5|10955.1|10954.4|10957.6|10956.9|10955.1|10954.3|344
1623291300000|2021-06-10 02:15:00|10955|10954.3|10954.7|10954|10955.4|10954.6|10954.2|10953.4|220
1623291600000|2021-06-10 02:20:00|10954.6|10953.9|10953.3|10952.6|10955.3|10954.6|10953.1|10952.4|245
1623291900000|2021-06-10 02:25:00|10953.5|10952.8|10955.5|10954.8|10956.4|10955.5|10953.5|10952.8|193
1623292200000|2021-06-10 02:30:00|10955.3|10954.6|10955.5|10954.8|10956.9|10956|10955.3|10954.5|195
1623292500000|2021-06-10 02:35:00|10955.4|10954.7|10956.4|10955.7|10956.8|10956|10955.1|10954.4|245
1623292800000|2021-06-10 02:40:00|10956.5|10955.8|10957.5|10956.8|10957.6|10956.8|10956|10955.2|207
1623293100000|2021-06-10 02:45:00|10957.4|10956.7|10958.6|10957.9|10958.8|10957.9|10957.2|10956.4|161
1623293400000|2021-06-10 02:50:00|10958.5|10957.8|10957|10956.3|10958.7|10957.9|10956.7|10956|188
1623293700000|2021-06-10 02:55:00|10957.1|10956.4|10957.2|10956.5|10958.1|10957.3|10956.6|10955.8|169
1623294000000|2021-06-10 03:00:00|10957.4|10956.4|10957.2|10956.5|10957.4|10956.5|10956.1|10955.3|153
1623294300000|2021-06-10 03:05:00|10957.5|10956.8|10956.6|10955.9|10958.2|10957.4|10956.2|10955.4|232
1623294600000|2021-06-10 03:10:00|10956.8|10955.8|10955.6|10954.9|10957|10956.1|10955.3|10954.5|313
1623294900000|2021-06-10 03:15:00|10955.5|10954.8|10955.2|10954.5|10956.4|10955.7|10954.7|10953.8|192
1623295200000|2021-06-10 03:20:00|10955.3|10954.3|10954.6|10953.9|10955.4|10954.7|10954.4|10953.5|162
1623295500000|2021-06-10 03:25:00|10954.8|10953.6|10955.1|10954.4|10955.5|10954.6|10954.8|10953.6|147
1623295800000|2021-06-10 03:30:00|10955|10954.3|10954.4|10953.7|10955.3|10954.4|10954.3|10953.4|108
1623296100000|2021-06-10 03:35:00|10954.5|10953.8|10954.4|10953.7|10954.9|10954.2|10954.2|10953.5|166
1623296400000|2021-06-10 03:40:00|10954.5|10953.8|10954.4|10953.7|10955.1|10954.4|10954.4|10953.4|116
1623296700000|2021-06-10 03:45:00|10954.5|10953.8|10955|10954.3|10955.1|10954.4|10953.8|10952.9|138
1623297000000|2021-06-10 03:50:00|10954.9|10954.2|10955.1|10954.4|10955.2|10954.5|10954.8|10953.9|88
1623297300000|2021-06-10 03:55:00|10955|10954.3|10955.3|10954.6|10955.8|10955|10955|10954.2|93
1623297600000|2021-06-10 04:00:00|10955.2|10954.5|10956.9|10955.9|10956.9|10956.1|10955|10954.3|204
1623297900000|2021-06-10 04:05:00|10957|10956|10955.2|10954.5|10957.4|10956.6|10955.1|10954.4|142
1623298200000|2021-06-10 04:10:00|10955.3|10954.6|10956.1|10955.4|10956.6|10955.8|10955.2|10954.4|223
1623298500000|2021-06-10 04:15:00|10956.2|10955.5|10957.2|10956.5|10957.4|10956.7|10955.7|10954.9|153
1623298800000|2021-06-10 04:20:00|10957.3|10956.6|10957.3|10956.6|10957.4|10956.7|10956.6|10955.8|132
1623299100000|2021-06-10 04:25:00|10957.2|10956.5|10958.1|10957.4|10958.6|10957.7|10957|10956.2|163
1623299400000|2021-06-10 04:30:00|10958|10957.3|10957.9|10957.2|10958.3|10957.3|10957|10956.3|188
1623299700000|2021-06-10 04:35:00|10958|10957.3|10958.1|10957.1|10958.5|10957.6|10957.6|10956.9|247
1623300000000|2021-06-10 04:40:00|10958|10957|10957.2|10956.5|10958.3|10957.6|10957.1|10956.4|166
1623300300000|2021-06-10 04:45:00|10957|10956.3|10955.7|10955|10957|10956.3|10955.5|10954.7|122
1623300600000|2021-06-10 04:50:00|10955.8|10954.8|10956.9|10955.9|10957.8|10957|10955.6|10954.8|205
1623300900000|2021-06-10 04:55:00|10957|10956|10958.2|10957.2|10958.3|10957.5|10956.9|10955.9|275
1623301200000|2021-06-10 05:00:00|10958.3|10957.3|10957.4|10956.4|10958.4|10957.5|10956.9|10956.1|201
1623301500000|2021-06-10 05:05:00|10957.5|10956.5|10954.7|10954|10957.5|10956.7|10954.7|10954|215
1623301800000|2021-06-10 05:10:00|10954.6|10953.9|10954.6|10953.6|10955.2|10954.4|10954.4|10953.6|124
1623302100000|2021-06-10 05:15:00|10954.7|10953.7|10954|10953.3|10955.3|10954.4|10953.7|10952.8|263
1623302400000|2021-06-10 05:20:00|10954.1|10953.1|10954.4|10953.7|10955.2|10954.4|10954|10953.1|217
1623302700000|2021-06-10 05:25:00|10954.3|10953.6|10954.2|10953.5|10954.6|10953.7|10953.9|10952.9|192
1623303000000|2021-06-10 05:30:00|10954.1|10953.4|10955.8|10955.1|10956|10955.1|10953.8|10953|200
1623303300000|2021-06-10 05:35:00|10955.7|10955|10956.3|10955.3|10956.4|10955.6|10955.2|10954.4|116
1623303600000|2021-06-10 05:40:00|10956.2|10955.5|10957|10956|10957.1|10956.4|10956.2|10955.4|193
1623303900000|2021-06-10 05:45:00|10956.9|10955.9|10955.6|10954.9|10957.1|10956.3|10955.1|10954.3|170
1623304200000|2021-06-10 05:50:00|10955.7|10955|10955.3|10954.6|10956.1|10955.1|10954.5|10953.7|151
1623304500000|2021-06-10 05:55:00|10955.2|10954.5|10955.7|10954.7|10956.2|10955.4|10954.3|10953.6|217
1623304800000|2021-06-10 06:00:00|10955.6|10954.6|10955.8|10954.8|10957.5|10956.6|10955.1|10954.1|372
1623305100000|2021-06-10 06:05:00|10955.7|10954.7|10953.4|10952.4|10955.8|10954.9|10952.7|10951.8|287
1623305400000|2021-06-10 06:10:00|10953.5|10952.5|10949.3|10948.3|10954.8|10953.9|10948.3|10947.3|349
1623305700000|2021-06-10 06:15:00|10949.2|10948.2|10949.6|10948.9|10950.6|10949.7|10948.6|10947.9|408
1623306000000|2021-06-10 06:20:00|10949.5|10948.8|10948.9|10948.2|10950.5|10949.8|10947.9|10947.1|339
1623306300000|2021-06-10 06:25:00|10948.8|10948.1|10949.8|10948.8|10950.8|10949.8|10948.8|10948|291
1623306600000|2021-06-10 06:30:00|10949.9|10948.9|10949.8|10949.1|10950.3|10949.5|10949|10948.3|197
1623306900000|2021-06-10 06:35:00|10949.7|10949|10949.7|10949|10950.1|10949.3|10948.5|10947.8|213
1623307200000|2021-06-10 06:40:00|10949.9|10949.2|10947.2|10946.2|10950|10949.3|10947.1|10946.2|201
1623307500000|2021-06-10 06:45:00|10947.1|10946.4|10946.7|10946|10947.3|10946.6|10945.4|10944.7|233
1623307800000|2021-06-10 06:50:00|10946.8|10946.1|10947.3|10946.6|10947.8|10947.1|10946.1|10945.4|211
1623308100000|2021-06-10 06:55:00|10947.4|10946.7|10948.8|10947.8|10948.9|10948.2|10946|10945.2|302
1623308400000|2021-06-10 07:00:00|10948.7|10948|10948.7|10948|10951.1|10950.1|10948|10947.1|490
1623308700000|2021-06-10 07:05:00|10948.8|10948.1|10946.8|10946.1|10949|10948.3|10946.8|10946.1|300
1623309000000|2021-06-10 07:10:00|10946.9|10946.2|10948.1|10947.1|10949.5|10948.7|10946.6|10945.8|404
1623309300000|2021-06-10 07:15:00|10948|10947.3|10949|10948.3|10949.5|10948.6|10945.7|10945|463
1623309600000|2021-06-10 07:20:00|10948.9|10948.2|10952.7|10952|10953.5|10952.8|10948.9|10948.2|396
1623309900000|2021-06-10 07:25:00|10952.8|10952.1|10951.9|10950.9|10954|10953.2|10951.6|10950.9|344
1623310200000|2021-06-10 07:30:00|10951.6|10950.8|10952.3|10951.6|10952.4|10951.7|10949|10948.3|474
1623310500000|2021-06-10 07:35:00|10952.5|10951.8|10951.3|10950.6|10955.1|10954.4|10951.1|10950.3|362
1623310800000|2021-06-10 07:40:00|10951.4|10950.4|10953.2|10952.5|10954|10953.2|10949.9|10949.1|387
1623311100000|2021-06-10 07:45:00|10953.3|10952.6|10954.5|10953.5|10954.8|10954|10952.7|10951.8|348
1623311400000|2021-06-10 07:50:00|10954.6|10953.6|10953.2|10952.5|10955.3|10954.5|10953.1|10952.4|307
1623311700000|2021-06-10 07:55:00|10953.3|10952.6|10955.5|10954.8|10957.7|10956.8|10952.3|10951.4|431
1623312000000|2021-06-10 08:00:00|10955.6|10954.9|10955|10954.3|10955.8|10955.1|10953.1|10952.4|343
1623312300000|2021-06-10 08:05:00|10955.1|10954.4|10955.9|10954.9|10956.9|10956.1|10954.8|10954.1|328
1623312600000|2021-06-10 08:10:00|10955.7|10955|10955.1|10954.4|10956.4|10955.5|10953.7|10953|239
1623312900000|2021-06-10 08:15:00|10955|10954.3|10954|10953.3|10956.7|10956|10953.2|10952.3|197
1623313200000|2021-06-10 08:20:00|10953.7|10953|10954.4|10953.7|10954.7|10954|10952.1|10951.4|233
1623313500000|2021-06-10 08:25:00|10954.3|10953.6|10951.2|10950.5|10954.8|10954.1|10951.1|10950.4|286
1623313800000|2021-06-10 08:30:00|10951.1|10950.4|10953|10952.3|10953.5|10952.8|10950.7|10949.9|189
1623314100000|2021-06-10 08:35:00|10952.9|10952.2|10951.2|10950.5|10954.7|10953.9|10951.2|10950.4|240
1623314400000|2021-06-10 08:40:00|10951.1|10950.4|10949.4|10948.7|10951.3|10950.6|10949|10948.3|247
1623314700000|2021-06-10 08:45:00|10949.3|10948.6|10948.5|10947.8|10949.5|10948.8|10947.9|10947.2|259
1623315000000|2021-06-10 08:50:00|10948.6|10947.9|10951.1|10950.1|10951.4|10950.7|10948.5|10947.8|199
1623315300000|2021-06-10 08:55:00|10951.2|10950.2|10949.2|10948.5|10951.7|10950.9|10948.8|10948|286
1623315600000|2021-06-10 09:00:00|10949.1|10948.4|10948.9|10948.2|10950|10949.1|10948.2|10947.3|287
1623315900000|2021-06-10 09:05:00|10948.7|10948|10948.4|10947.7|10949.2|10948.4|10947.2|10946.5|263
1623316200000|2021-06-10 09:10:00|10948.5|10947.8|10946.5|10945.8|10948.6|10947.9|10946|10945.1|229
1623316500000|2021-06-10 09:15:00|10946.4|10945.7|10947.2|10946.5|10948.1|10947.4|10946.1|10945.4|259
1623316800000|2021-06-10 09:20:00|10947.1|10946.4|10949.2|10948.5|10949.6|10948.8|10947.1|10946.2|223
1623317100000|2021-06-10 09:25:00|10949.1|10948.4|10948.8|10948.1|10949.8|10949|10947.2|10946.5|255
1623317400000|2021-06-10 09:30:00|10948.7|10948|10947.8|10947.1|10948.9|10948.2|10947|10946.2|332
1623317700000|2021-06-10 09:35:00|10947.9|10947.2|10949.8|10948.8|10950|10949.1|10947.8|10947|251
1623318000000|2021-06-10 09:40:00|10949.9|10948.9|10949.8|10949.1|10950.5|10949.8|10949|10948.3|181
1623318300000|2021-06-10 09:45:00|10949.7|10949|10951.4|10950.7|10952.5|10951.8|10949.7|10949|266
1623318600000|2021-06-10 09:50:00|10951|10950.3|10952.8|10951.8|10953.4|10952.6|10951|10950.3|198
1623318900000|2021-06-10 09:55:00|10952.5|10951.9|10951.5|10950.8|10952.6|10951.9|10950.2|10949.4|280
1623319200000|2021-06-10 10:00:00|10951.4|10950.7|10950.7|10950|10952.4|10951.5|10949.4|10948.6|247
1623319500000|2021-06-10 10:05:00|10950.6|10949.9|10951.4|10950.7|10951.7|10951|10950|10949.3|191
1623319800000|2021-06-10 10:10:00|10951.3|10950.6|10951.7|10951|10952.5|10951.8|10950.9|10950.2|252
1623320100000|2021-06-10 10:15:00|10951.4|10950.7|10951.5|10950.8|10951.9|10951.2|10950.4|10949.7|197
1623320400000|2021-06-10 10:20:00|10951.4|10950.7|10952|10951.3|10953|10952.3|10951.4|10950.7|226
1623320700000|2021-06-10 10:25:00|10952.3|10951.2|10950.2|10949.5|10952.3|10951.5|10950.2|10949.4|134
1623321000000|2021-06-10 10:30:00|10950.3|10949.6|10949.6|10948.9|10951|10950.3|10948.9|10948.2|202
1623321300000|2021-06-10 10:35:00|10949.7|10949|10947.9|10947.2|10949.8|10949.1|10947.5|10946.6|186
1623321600000|2021-06-10 10:40:00|10948|10947.3|10949.7|10949|10949.8|10949|10947.3|10946.6|234
1623321900000|2021-06-10 10:45:00|10949.6|10948.9|10950.1|10949.1|10951.9|10951.1|10949.6|10948.7|269
1623322200000|2021-06-10 10:50:00|10949.8|10949.2|10948.6|10947.9|10950.8|10949.9|10948.4|10947.7|175
1623322500000|2021-06-10 10:55:00|10948.7|10948|10948.8|10948.1|10949.8|10948.9|10948.2|10947.4|252
1623322800000|2021-06-10 11:00:00|10948.7|10948|10949.5|10948.8|10950.5|10949.6|10947.8|10947|295
1623323100000|2021-06-10 11:05:00|10949.4|10948.7|10948|10947.3|10949.7|10948.8|10947.8|10947|219
1623323400000|2021-06-10 11:10:00|10948.1|10947.1|10947.2|10946.5|10948.6|10947.9|10946.6|10945.9|276
1623323700000|2021-06-10 11:15:00|10947.1|10946.4|10946.5|10945.8|10948.5|10947.7|10945.9|10945.1|267
1623324000000|2021-06-10 11:20:00|10946.4|10945.7|10949|10948.3|10949.2|10948.5|10946|10945.3|294
1623324300000|2021-06-10 11:25:00|10948.7|10948|10946.8|10946.1|10949.6|10948.9|10946.2|10945.4|219
1623324600000|2021-06-10 11:30:00|10946.7|10946|10948.6|10947.6|10948.6|10947.7|10945.9|10945.1|275
1623324900000|2021-06-10 11:35:00|10948.5|10947.5|10948.7|10948|10949.1|10948.4|10947.1|10946.2|179
1623325200000|2021-06-10 11:40:00|10948.8|10948.1|10950.7|10949.7|10951|10950|10948.7|10947.8|173
1623325500000|2021-06-10 11:45:00|10950.8|10949.8|10955|10954|10955.1|10954.2|10947.3|10946.3|672
1623325800000|2021-06-10 11:50:00|10955.1|10954.1|10954.8|10953.8|10955.4|10954.5|10953.3|10952.5|473
1623326100000|2021-06-10 11:55:00|10954.5|10953.5|10953.1|10952.1|10954.6|10953.6|10950.8|10949.8|554
1623326400000|2021-06-10 12:00:00|10953.3|10952.3|10959.6|10958.9|10960.4|10959.4|10953.3|10952.3|733
1623326700000|2021-06-10 12:05:00|10959.7|10958.7|10954.8|10954.1|10959.7|10958.8|10954.7|10954|482
1623327000000|2021-06-10 12:10:00|10954.9|10954.2|10954.4|10953.7|10955|10954.3|10953.5|10952.8|331
1623327300000|2021-06-10 12:15:00|10954.3|10953.6|10956.2|10955.2|10958.1|10957.3|10953.5|10952.7|443
1623327600000|2021-06-10 12:20:00|10956.1|10955.1|10953.6|10952.9|10956.4|10955.7|10953.6|10952.7|580
1623327900000|2021-06-10 12:25:00|10953.7|10953|10958.7|10956.5|10959.3|10957.3|10953.7|10952.9|442
1623328200000|2021-06-10 12:30:00|10959.1|10956.9|10961.5|10960.5|10974.2|10971.3|10953.5|10952|1642
1623328500000|2021-06-10 12:35:00|10961.4|10960.4|10960.4|10959.4|10965.2|10964.2|10959.7|10958.7|1133
1623328800000|2021-06-10 12:40:00|10960.5|10959.5|10964.6|10963.6|10965.2|10964.2|10957.2|10956.2|1202
1623329100000|2021-06-10 12:45:00|10964.4|10963.4|10971.9|10970.9|10977.1|10976.2|10964.4|10963.4|1141
1623329400000|2021-06-10 12:50:00|10971.7|10970.7|10970.8|10969.8|10973.8|10972.8|10969.1|10968.1|995
1623329700000|2021-06-10 12:55:00|10970.7|10969.7|10965.4|10964.4|10973.2|10972.2|10965.1|10964.1|1043
1623330000000|2021-06-10 13:00:00|10965.3|10964.3|10968.1|10967.1|10968.4|10967.4|10960|10959|1125
1623330300000|2021-06-10 13:05:00|10967.7|10966.7|10970.7|10969.7|10971.5|10970.5|10966.5|10965.5|899
1623330600000|2021-06-10 13:10:00|10970.6|10969.6|10970.2|10969.5|10975.5|10974.5|10968.8|10967.8|847
1623330900000|2021-06-10 13:15:00|10970.1|10969.4|10972.3|10971.3|10977.2|10976.2|10970|10969|905
1623331200000|2021-06-10 13:20:00|10972.4|10971.4|10971.8|10971.1|10972.9|10971.9|10971.1|10970.1|566
1623331500000|2021-06-10 13:25:00|10971.9|10970.9|10975.4|10974.4|10975.9|10974.9|10970.7|10969.7|581
1623331800000|2021-06-10 13:30:00|10975.5|10974.5|10974.8|10973.8|10980|10979.3|10973.8|10972.8|781
1623332100000|2021-06-10 13:35:00|10974.6|10973.6|10968.5|10967.8|10976.4|10975.4|10967.6|10966.6|700
1623332400000|2021-06-10 13:40:00|10968.2|10967.5|10965|10964|10970|10969.2|10963.8|10962.8|655
1623332700000|2021-06-10 13:45:00|10964.9|10963.9|10958.5|10957.5|10965.1|10964.1|10957|10956.1|680
1623333000000|2021-06-10 13:50:00|10958.7|10957.7|10957.9|10957.2|10962.5|10961.6|10955.6|10954.8|881
1623333300000|2021-06-10 13:55:00|10957.8|10957.1|10964.2|10963.5|10964.5|10963.8|10957.7|10956.8|842
1623333600000|2021-06-10 14:00:00|10964.3|10963.6|10956.8|10956.1|10964.4|10963.7|10956.2|10955.2|721
1623333900000|2021-06-10 14:05:00|10956.6|10955.8|10955.1|10954.4|10956.9|10956.1|10950.3|10949.5|694
1623334200000|2021-06-10 14:10:00|10955.2|10954.5|10953.8|10953.1|10958.4|10957.6|10952.5|10951.8|632
1623334500000|2021-06-10 14:15:00|10953.7|10953|10946.8|10946.1|10953.8|10953.1|10945.8|10944.8|577
1623334800000|2021-06-10 14:20:00|10947|10946.3|10946.4|10945.7|10947.7|10947|10942.8|10941.8|732
1623335100000|2021-06-10 14:25:00|10946.5|10945.8|10947.3|10946.6|10949.3|10948.6|10944.2|10943.5|628
1623335400000|2021-06-10 14:30:00|10947.2|10946.5|10946.9|10946.2|10948.7|10947.9|10942.5|10941.8|606
1623335700000|2021-06-10 14:35:00|10947.3|10946.6|10954.6|10953.6|10955.1|10954.1|10946.4|10945.7|554
1623336000000|2021-06-10 14:40:00|10954.7|10953.7|10954.4|10953.7|10957.2|10956.3|10954.1|10953.4|548
1623336300000|2021-06-10 14:45:00|10954.1|10953.4|10953.1|10952.4|10957.9|10957|10951.9|10951.2|454
1623336600000|2021-06-10 14:50:00|10953.2|10952.5|10957|10956|10957.3|10956.5|10952|10951.2|565
1623336900000|2021-06-10 14:55:00|10956.9|10956.2|10961|10960.3|10962.7|10962|10956.8|10955.9|636
1623337200000|2021-06-10 15:00:00|10961.2|10960.5|10959|10958|10961.8|10961.1|10958.4|10957.5|490
1623337500000|2021-06-10 15:05:00|10958.9|10957.9|10957.4|10956.7|10959|10958.3|10956.1|10955.3|323
1623337800000|2021-06-10 15:10:00|10957.3|10956.6|10956|10955|10957.6|10956.9|10954|10953.1|387
1623338100000|2021-06-10 15:15:00|10955.9|10955.2|10957.4|10956.4|10959.8|10959|10955.5|10954.6|379
1623338400000|2021-06-10 15:20:00|10957.5|10956.7|10957.1|10956.4|10959.2|10958.4|10957|10956.2|284
1623338700000|2021-06-10 15:25:00|10957.4|10956.7|10957.6|10956.6|10958.6|10957.8|10955.4|10954.5|265
1623339000000|2021-06-10 15:30:00|10957.5|10956.9|10957.2|10956.5|10958|10957.1|10956.1|10955.3|289
1623339300000|2021-06-10 15:35:00|10957.3|10956.6|10954.9|10953.9|10957.3|10956.6|10954.6|10953.8|242
1623339600000|2021-06-10 15:40:00|10954.8|10953.8|10954.4|10953.7|10955.7|10954.9|10954.1|10953.3|305
1623339900000|2021-06-10 15:45:00|10954.3|10953.3|10951.4|10950.4|10954.8|10953.8|10950.8|10949.8|351
1623340200000|2021-06-10 15:50:00|10951.5|10950.5|10951.7|10951|10952.3|10951.5|10951.2|10950.4|250
1623340500000|2021-06-10 15:55:00|10951.8|10951.1|10949.9|10948.9|10952.1|10951.4|10948.4|10947.4|397
1623340800000|2021-06-10 16:00:00|10950|10949|10949.7|10949|10950.3|10949.5|10948.5|10947.8|388
1623341100000|2021-06-10 16:05:00|10949.6|10948.9|10947.8|10947.1|10949.8|10949|10946.9|10946.1|388
1623341400000|2021-06-10 16:10:00|10948|10947|10946.7|10945.7|10948.5|10947.5|10945.3|10944.5|443
1623341700000|2021-06-10 16:15:00|10946.6|10945.6|10948|10947|10948|10947.2|10944.1|10943.1|407
1623342000000|2021-06-10 16:20:00|10947.9|10946.9|10948.5|10947.5|10949.2|10948.2|10946.4|10945.5|282
1623342300000|2021-06-10 16:25:00|10948.4|10947.4|10948.2|10947.5|10949.1|10948.3|10948|10947.1|193
1623342600000|2021-06-10 16:30:00|10948.4|10947.4|10946.5|10945.8|10948.4|10947.4|10945|10944.1|297
1623342900000|2021-06-10 16:35:00|10946.4|10945.7|10944.1|10943.1|10946.5|10945.8|10943.8|10943|176
1623343200000|2021-06-10 16:40:00|10943.9|10943.2|10944.3|10943.3|10945.4|10944.6|10943.4|10942.6|205
1623343500000|2021-06-10 16:45:00|10944.2|10943.2|10943.7|10942.7|10945|10944.3|10943.6|10942.7|193
1623343800000|2021-06-10 16:50:00|10943.1|10942.4|10943|10942|10944|10943|10941.8|10941|285
1623344100000|2021-06-10 16:55:00|10942.9|10942.2|10943.4|10942.7|10944.5|10943.6|10942.7|10941.9|246
1623344400000|2021-06-10 17:00:00|10943.3|10942.6|10946.4|10945.4|10948.6|10947.6|10943.2|10942.2|436
1623344700000|2021-06-10 17:05:00|10946.5|10945.5|10943.5|10942.5|10946.5|10945.5|10942.9|10942|456
1623345000000|2021-06-10 17:10:00|10943.6|10942.6|10941.8|10940.8|10943.6|10942.6|10941.4|10940.5|404
1623345300000|2021-06-10 17:15:00|10941.9|10940.9|10943.4|10942.7|10944.4|10943.5|10941.3|10940.6|292
1623345600000|2021-06-10 17:20:00|10943.3|10942.6|10944|10943|10944.5|10943.6|10942.8|10942|210
1623345900000|2021-06-10 17:25:00|10944.1|10943.1|10944.6|10943.6|10945.6|10944.8|10943.7|10942.9|219
1623346200000|2021-06-10 17:30:00|10944.4|10943.7|10945.2|10944.2|10945.5|10944.7|10943.9|10943|219
1623346500000|2021-06-10 17:35:00|10945.1|10944.4|10943.1|10942.1|10945.2|10944.4|10942.9|10942.1|194
1623346800000|2021-06-10 17:40:00|10943|10942|10942.8|10942.1|10943.3|10942.4|10941.8|10941|199
1623347100000|2021-06-10 17:45:00|10942.9|10942.2|10943.8|10943.1|10944.9|10944|10942.5|10941.8|228
1623347400000|2021-06-10 17:50:00|10943.9|10943.2|10944.8|10944.1|10945.2|10944.5|10943.5|10942.5|99
1623347700000|2021-06-10 17:55:00|10945|10944|10943.5|10942.8|10945|10944.1|10942.9|10942.2|147
1623348000000|2021-06-10 18:00:00|10943.7|10943|10945.5|10944.8|10945.9|10945.2|10943.4|10942.6|209
1623348300000|2021-06-10 18:05:00|10945.4|10944.7|10945.2|10944.5|10945.7|10944.8|10944|10943.1|187
1623348600000|2021-06-10 18:10:00|10945.1|10944.4|10946.2|10945.5|10946.5|10945.7|10945|10944.2|154
1623348900000|2021-06-10 18:15:00|10946.1|10945.4|10946|10945.3|10947|10946.1|10945.4|10944.5|189
1623349200000|2021-06-10 18:20:00|10946.1|10945.4|10945.5|10944.5|10946.1|10945.4|10945.2|10944.4|183
1623349500000|2021-06-10 18:25:00|10945.4|10944.7|10945.3|10944.6|10945.6|10944.7|10944.5|10943.8|110
1623349800000|2021-06-10 18:30:00|10945.4|10944.7|10944.2|10943.5|10946|10945.2|10944.2|10943.3|130
1623350100000|2021-06-10 18:35:00|10944.3|10943.3|10945.3|10944.6|10945.6|10944.7|10944.1|10943.2|146
1623350400000|2021-06-10 18:40:00|10945.4|10944.7|10944.2|10943.2|10945.6|10944.8|10943.9|10943.1|156
1623350700000|2021-06-10 18:45:00|10944|10943.3|10943.1|10942.1|10944.7|10943.8|10942.7|10941.9|176
1623351000000|2021-06-10 18:50:00|10943.6|10942.9|10942.9|10942.2|10944.3|10943.4|10942.2|10941.4|217
1623351300000|2021-06-10 18:55:00|10943.1|10942.1|10942.9|10942.2|10943.7|10943|10942.3|10941.4|295
1623351600000|2021-06-10 19:00:00|10943|10942.3|10942.7|10941.7|10943.7|10942.9|10941.9|10941.2|216
1623351900000|2021-06-10 19:05:00|10942.6|10941.6|10941.8|10940.8|10942.9|10942|10941.6|10940.7|115
1623352200000|2021-06-10 19:10:00|10942|10941|10937.7|10936.7|10942|10941|10937.7|10936.7|283
1623352500000|2021-06-10 19:15:00|10937.8|10936.8|10937.6|10936.9|10938.4|10937.6|10937.1|10936.3|233
1623352800000|2021-06-10 19:20:00|10937.7|10937|10935.7|10935|10938.4|10937.5|10934.5|10933.5|324
1623353100000|2021-06-10 19:25:00|10935.8|10935.1|10933.4|10932.4|10936.4|10935.6|10933.2|10932.4|224
1623353400000|2021-06-10 19:30:00|10933.2|10932.5|10934.9|10933.9|10935.1|10934.3|10933.1|10932.4|260
1623353700000|2021-06-10 19:35:00|10934.8|10933.8|10935.2|10934.2|10935.3|10934.4|10934.4|10933.5|217
1623354000000|2021-06-10 19:40:00|10935.1|10934.1|10936.5|10935.5|10937.1|10936.1|10934.5|10933.6|210
1623354300000|2021-06-10 19:45:00|10936.4|10935.4|10936.3|10935.3|10937.1|10936.2|10935.9|10935|253
1623354600000|2021-06-10 19:50:00|10936.1|10935.1|10934|10933|10936.5|10935.7|10933.7|10932.9|272
1623354900000|2021-06-10 19:55:00|10933.8|10933.1|10932.3|10931.6|10935|10934.1|10932|10931.2|457
1623355200000|2021-06-10 20:00:00|10932.6|10931.7|10933.6|10932.6|10933.8|10932.9|10932|10931.2|361
1623355500000|2021-06-10 20:05:00|10933.5|10932.5|10932|10931|10934.6|10933.9|10931.8|10930.9|286
1623355800000|2021-06-10 20:10:00|10932.2|10931.3|10932|10931.3|10932.5|10931.6|10931.3|10930.5|192
1623356100000|2021-06-10 20:15:00|10932.1|10931.4|10931.7|10931|10932.7|10931.8|10931.2|10930.3|166
1623356400000|2021-06-10 20:20:00|10931.6|10930.9|10931.7|10931|10931.9|10931|10931.4|10930.6|89
1623356700000|2021-06-10 20:25:00|10932.2|10931.2|10931.7|10931|10932.7|10931.8|10930.9|10930.2|165
1623357000000|2021-06-10 20:30:00|10931.6|10930.9|10932.5|10931.5|10932.6|10931.8|10931.1|10930.3|158
1623357300000|2021-06-10 20:35:00|10932.6|10931.6|10932.5|10931.8|10933|10932.1|10932.3|10931.3|99
1623357600000|2021-06-10 20:40:00|10932.2|10931.5|10931.7|10930.7|10932.6|10931.9|10931.7|10930.7|136
1623357900000|2021-06-10 20:45:00|10931.8|10930.8|10932.5|10931.5|10932.8|10931.9|10931.6|10930.7|119
1623358200000|2021-06-10 20:50:00|10932.4|10931.4|10932.5|10931.5|10932.9|10931.9|10932.3|10931.3|323
1623358500000|2021-06-10 20:55:00|10932.6|10931.6|10934.3|10931.8|10934.6|10932.7|10932.5|10931.5|140
1623358800000|2021-06-10 21:00:00|10934.4|10931.5|10935.5|10931.5|10935.6|10931.6|10933.1|10930.6|37
1623359100000|2021-06-10 21:05:00|10935.3|10930.7|10934.8|10931.8|10936.4|10932.1|10933.6|10930|769
1623359400000|2021-06-10 21:10:00|10934.9|10931.7|10935|10931.4|10935.5|10932.3|10934.2|10930.8|1270
1623359700000|2021-06-10 21:15:00|10934.8|10931.3|10933.6|10931.3|10935.5|10932.2|10933.1|10930.8|707
1623360000000|2021-06-10 21:20:00|10933.7|10931.4|10933.4|10931.4|10934.7|10931.6|10933.1|10930.7|651
1623360300000|2021-06-10 21:25:00|10933.9|10931.5|10933.8|10931.8|10934.3|10932|10933.3|10931.1|641
1623360600000|2021-06-10 21:30:00|10933.7|10931.9|10932.5|10931.5|10934|10932.4|10932.5|10931|1094
1623360900000|2021-06-10 21:35:00|10933|10931.4|10933.9|10931.7|10939.8|10935.4|10932.5|10931.1|1023
1623361200000|2021-06-10 21:40:00|10934.1|10931.5|10934.3|10931.8|10934.8|10932.3|10933.7|10931.4|1367
1623361500000|2021-06-10 21:45:00|10934.1|10931.4|10938.1|10935.2|10939.6|10935.3|10934|10931.4|1092
1623361800000|2021-06-10 21:50:00|10938.2|10935.1|10936.6|10934|10938.8|10936.6|10935|10930.9|367
1623362100000|2021-06-10 21:55:00|10936.7|10934.1|10936.6|10933.3|10936.9|10934.7|10935.5|10931.5|471
1623362400000|2021-06-10 22:00:00|10936.3|10933.4|10936.4|10935.4|10936.5|10935.5|10935.1|10932|631
1623362700000|2021-06-10 22:05:00|10936.3|10935.3|10936.4|10935.4|10936.6|10935.6|10936.1|10935.1|212
1623363000000|2021-06-10 22:10:00|10936.2|10935.2|10937.3|10936.3|10938.3|10937.3|10936.2|10935.2|513
1623363300000|2021-06-10 22:15:00|10937.2|10936.2|10937|10936|10937.8|10936.8|10936.4|10935.4|245
1623363600000|2021-06-10 22:20:00|10936.9|10935.9|10938.8|10937.8|10939.6|10938.6|10936.6|10935.6|314
1623363900000|2021-06-10 22:25:00|10938.7|10937.7|10939.5|10938.5|10939.8|10938.8|10937.6|10936.6|331
1623364200000|2021-06-10 22:30:00|10939.6|10938.6|10940.1|10939.1|10940.9|10939.9|10939.4|10938.4|183
1623364500000|2021-06-10 22:35:00|10940|10939|10939.6|10938.6|10940.1|10939.1|10938.7|10937.7|96
1623364800000|2021-06-10 22:40:00|10939.5|10938.5|10938.9|10937.9|10940.3|10939.3|10938.8|10937.8|257
1623365100000|2021-06-10 22:45:00|10939|10938|10938.7|10937.7|10939.6|10938.6|10938.7|10937.7|155
1623365400000|2021-06-10 22:50:00|10938.8|10937.8|10939.5|10938.5|10939.7|10938.7|10938.8|10937.8|365
1623365700000|2021-06-10 22:55:00|10939.4|10938.4|10938.9|10937.9|10939.5|10938.5|10938.8|10937.8|143
1623366000000|2021-06-10 23:00:00|10939|10938|10936.9|10935.9|10939.7|10938.7|10936.9|10935.9|113
1623366300000|2021-06-10 23:05:00|10937|10936|10936.2|10935.2|10937.1|10936.3|10936.1|10935.1|75
1623366600000|2021-06-10 23:10:00|10936.3|10935.3|10937.7|10936.7|10937.8|10936.8|10936.2|10935.2|138
1623366900000|2021-06-10 23:15:00|10937.3|10936.3|10937.6|10936.6|10938.9|10937.9|10937|10936|129
1623367200000|2021-06-10 23:20:00|10937.5|10936.5|10936.9|10935.9|10937.7|10936.8|10936.6|10935.8|108
1623367500000|2021-06-10 23:25:00|10937|10936|10938.3|10937.3|10938.4|10937.4|10936.9|10935.9|122
1623367800000|2021-06-10 23:30:00|10938.1|10937.4|10939.4|10938.4|10939.7|10938.7|10937.7|10936.8|141
1623368100000|2021-06-10 23:35:00|10939.3|10938.6|10938.3|10937.3|10939.5|10938.6|10938.2|10937.2|81
1623368400000|2021-06-10 23:40:00|10938.2|10937.2|10939.5|10938.5|10939.6|10938.7|10937.9|10937|119
1623368700000|2021-06-10 23:45:00|10939.6|10938.6|10939|10938|10939.6|10938.7|10938.1|10937.2|132
1623369000000|2021-06-10 23:50:00|10938.8|10938.1|10938.9|10937.9|10939.1|10938.2|10938.2|10937.3|114
1623369300000|2021-06-10 23:55:00|10939|10938|10940|10939|10941.5|10940.6|10938.9|10937.9|178
1623369600000|2021-06-11 00:00:00|10939.5|10938.8|10938.2|10937.5|10942.8|10941.8|10935.8|10934.8|642
1623369900000|2021-06-11 00:05:00|10938.1|10937.4|10937.8|10936.8|10939.6|10938.8|10937.4|10936.5|383
1623370200000|2021-06-11 00:10:00|10937.7|10936.7|10936.6|10935.6|10939.1|10938.3|10936.4|10935.6|258
1623370500000|2021-06-11 00:15:00|10936.7|10935.7|10935.9|10934.9|10937.9|10937.1|10935.1|10934.2|441
1623370800000|2021-06-11 00:20:00|10936|10935|10936.6|10935.9|10936.8|10935.9|10935.2|10934.3|215
1623371100000|2021-06-11 00:25:00|10936.5|10935.8|10937.1|10936.1|10938|10937.2|10935.9|10935|241
1623371400000|2021-06-11 00:30:00|10937|10936|10937.9|10936.9|10938.7|10937.7|10936.8|10936|172
1623371700000|2021-06-11 00:35:00|10937.8|10937.1|10939|10938|10939.8|10938.8|10937.7|10936.8|208
1623372000000|2021-06-11 00:40:00|10938.9|10937.9|10940.3|10939.3|10941|10940|10938.3|10937.4|263
1623372300000|2021-06-11 00:45:00|10940.2|10939.2|10941|10940|10943.9|10942.9|10940.1|10939.2|317
1623372600000|2021-06-11 00:50:00|10941.1|10940.1|10943.7|10942.7|10946|10945|10940|10939.2|542
1623372900000|2021-06-11 00:55:00|10943.9|10942.9|10942.1|10941.1|10944.4|10943.4|10941|10940.1|366
1623373200000|2021-06-11 01:00:00|10942.2|10941.2|10942.3|10941.3|10943.5|10942.5|10941.5|10940.8|349
1623373500000|2021-06-11 01:05:00|10942.4|10941.4|10944.2|10943.2|10945|10944|10942.4|10941.4|276
1623373800000|2021-06-11 01:10:00|10944|10943.3|10942|10941|10944|10943.3|10941.2|10940.3|290
1623374100000|2021-06-11 01:15:00|10941.9|10940.9|10940.5|10939.5|10942.5|10941.5|10939.5|10938.6|395
1623374400000|2021-06-11 01:20:00|10940.4|10939.4|10938.8|10937.8|10940.6|10939.6|10938.3|10937.3|304
1623374700000|2021-06-11 01:25:00|10938.7|10937.7|10938.2|10937.2|10939.8|10938.9|10937.7|10936.8|224
1623375000000|2021-06-11 01:30:00|10938.3|10937.3|10941.3|10940.6|10942|10941.1|10938.2|10937.2|292
1623375300000|2021-06-11 01:35:00|10941.4|10940.7|10939.5|10938.8|10941.8|10941.1|10939.4|10938.7|372
1623375600000|2021-06-11 01:40:00|10939.6|10938.9|10939.7|10939|10941.3|10940.6|10939.1|10938.3|383
1623375900000|2021-06-11 01:45:00|10939.6|10938.9|10938.9|10937.9|10939.6|10938.9|10938.1|10937.2|164
1623376200000|2021-06-11 01:50:00|10938.8|10938.1|10938.5|10937.5|10939.8|10939.1|10938.1|10937.4|178
1623376500000|2021-06-11 01:55:00|10938.6|10937.6|10939.2|10938.5|10940.6|10939.9|10937.6|10936.8|278
1623376800000|2021-06-11 02:00:00|10939.3|10938.3|10939.5|10938.5|10940.2|10939.4|10939|10938.2|333
1623377100000|2021-06-11 02:05:00|10939.4|10938.4|10940.7|10939.7|10940.8|10939.9|10938.4|10937.6|286
1623377400000|2021-06-11 02:10:00|10940.6|10939.9|10941.9|10941.2|10942.4|10941.5|10940.3|10939.4|284
1623377700000|2021-06-11 02:15:00|10941.6|10940.9|10941.8|10940.8|10942.7|10941.8|10940.3|10939.5|244
1623378000000|2021-06-11 02:20:00|10941.9|10940.9|10940.5|10939.5|10942|10941.1|10940|10939.3|178
1623378300000|2021-06-11 02:25:00|10940.6|10939.6|10941|10940|10941.9|10941|10940.4|10939.5|268
1623378600000|2021-06-11 02:30:00|10941.1|10940.1|10940.3|10939.6|10941.6|10940.8|10940.2|10939.5|262
1623378900000|2021-06-11 02:35:00|10940.2|10939.5|10941.6|10940.9|10941.9|10941|10940|10939.2|260
1623379200000|2021-06-11 02:40:00|10941.5|10940.8|10941.8|10940.8|10941.9|10940.9|10940.1|10939.3|276
1623379500000|2021-06-11 02:45:00|10941.9|10940.9|10941.8|10940.8|10942.5|10941.7|10941.1|10940.3|262
1623379800000|2021-06-11 02:50:00|10941.9|10940.9|10940.6|10939.9|10942.7|10941.8|10940.2|10939.4|193
1623380100000|2021-06-11 02:55:00|10940.8|10939.8|10940|10939|10941.2|10940.4|10939.8|10939|199
1623380400000|2021-06-11 03:00:00|10939.9|10938.9|10939.3|10938.6|10940|10939.1|10938.4|10937.6|322
1623380700000|2021-06-11 03:05:00|10939.2|10938.5|10940|10939.3|10940.2|10939.4|10938.5|10937.6|150
1623381000000|2021-06-11 03:10:00|10940.1|10939.1|10940.5|10939.8|10940.5|10939.8|10939.8|10939.1|80
1623381300000|2021-06-11 03:15:00|10940.4|10939.7|10941.2|10940.2|10941.5|10940.7|10940|10939.1|143
1623381600000|2021-06-11 03:20:00|10941.3|10940.3|10940.5|10939.8|10941.3|10940.5|10940.4|10939.6|120
1623381900000|2021-06-11 03:25:00|10940.4|10939.7|10940|10939.3|10940.6|10939.8|10939.6|10938.6|160
1623382200000|2021-06-11 03:30:00|10940.1|10939.4|10939.9|10939.2|10941.3|10940.6|10939.8|10939|193
1623382500000|2021-06-11 03:35:00|10940.1|10939.1|10940.6|10939.9|10940.9|10940.1|10939.9|10939.1|186
1623382800000|2021-06-11 03:40:00|10940.7|10940|10940.2|10939.2|10940.8|10940|10939.3|10938.6|164
1623383100000|2021-06-11 03:45:00|10940|10939.3|10940.4|10939.7|10940.8|10939.9|10939.7|10938.9|176
1623383400000|2021-06-11 03:50:00|10940.5|10939.8|10940.3|10939.6|10941.1|10940.4|10940.2|10939.5|111
1623383700000|2021-06-11 03:55:00|10940.2|10939.5|10940.7|10939.7|10941.2|10940.4|10939.9|10939|177
1623384000000|2021-06-11 04:00:00|10940.5|10939.8|10940.5|10939.8|10940.8|10939.9|10940.1|10939.3|89
1623384300000|2021-06-11 04:05:00|10940.3|10939.6|10940|10939.3|10940.8|10940.1|10939.7|10938.8|215
1623384600000|2021-06-11 04:10:00|10940.1|10939.4|10940.5|10939.8|10940.7|10939.9|10939.7|10938.9|188
1623384900000|2021-06-11 04:15:00|10940.4|10939.7|10940|10939.3|10940.6|10939.8|10939.1|10938.3|147
1623385200000|2021-06-11 04:20:00|10939.9|10939.2|10940|10939|10940.4|10939.5|10939.7|10938.9|160
1623385500000|2021-06-11 04:25:00|10939.9|10939.2|10938.8|10938.1|10940|10939.3|10938.3|10937.5|189
1623385800000|2021-06-11 04:30:00|10939|10938|10939.9|10939.2|10940.2|10939.4|10939|10938|132
1623386100000|2021-06-11 04:35:00|10940|10939.3|10939.6|10938.9|10940.5|10939.7|10939.4|10938.7|157
1623386400000|2021-06-11 04:40:00|10939.7|10939|10939.8|10939.1|10940.5|10939.8|10939.5|10938.8|62
1623386700000|2021-06-11 04:45:00|10940|10939|10940.5|10939.5|10940.5|10939.7|10939.6|10938.9|126
1623387000000|2021-06-11 04:50:00|10940.3|10939.6|10940.4|10939.7|10940.9|10940|10939.8|10939.1|184
1623387300000|2021-06-11 04:55:00|10940.5|10939.8|10940.6|10939.9|10941.2|10940.4|10940.2|10939.3|178
1623387600000|2021-06-11 05:00:00|10940.5|10939.8|10940.7|10939.7|10940.7|10940|10939.3|10938.5|194
1623387900000|2021-06-11 05:05:00|10940.6|10939.6|10939.9|10938.9|10940.7|10939.7|10939.1|10938.2|166
1623388200000|2021-06-11 05:10:00|10940|10939|10940.4|10939.7|10941.2|10940.4|10939.8|10938.9|128
1623388500000|2021-06-11 05:15:00|10940.3|10939.6|10941.4|10940.7|10942.5|10941.6|10940.2|10939.4|187
1623388800000|2021-06-11 05:20:00|10941.5|10940.8|10942.9|10941.9|10943.3|10942.6|10941.2|10940.4|262
1623389100000|2021-06-11 05:25:00|10942.8|10942.1|10943.2|10942.2|10943.4|10942.6|10941.5|10940.7|178
1623389400000|2021-06-11 05:30:00|10943.1|10942.5|10941.8|10940.8|10944.2|10943.3|10941.8|10940.8|246
1623389700000|2021-06-11 05:35:00|10941.7|10940.7|10941.3|10940.3|10942.4|10941.6|10940.9|10940|150
1623390000000|2021-06-11 05:40:00|10941.4|10940.4|10941.9|10940.9|10942.2|10941.3|10941|10940.1|114
1623390300000|2021-06-11 05:45:00|10942|10941|10942.3|10941.6|10942.6|10941.8|10941.8|10940.8|125
1623390600000|2021-06-11 05:50:00|10942.4|10941.7|10942.8|10942.1|10943.2|10942.4|10942.3|10941.5|152
1623390900000|2021-06-11 05:55:00|10942.9|10942.2|10942.4|10941.4|10943.1|10942.3|10941.8|10940.9|192
1623391200000|2021-06-11 06:00:00|10942.5|10941.5|10943.2|10942.2|10944.6|10943.9|10942|10941|387
1623391500000|2021-06-11 06:05:00|10943|10942.3|10941.4|10940.4|10943.2|10942.3|10940.5|10939.6|333
1623391800000|2021-06-11 06:10:00|10941.3|10940.3|10942.9|10942.2|10943.3|10942.5|10939.8|10939|352
1623392100000|2021-06-11 06:15:00|10943|10942|10942.8|10941.8|10943.1|10942.2|10941.8|10941|331
1623392400000|2021-06-11 06:20:00|10942.7|10941.7|10939.9|10938.9|10943.1|10942.2|10939.3|10938.3|315
1623392700000|2021-06-11 06:25:00|10940|10939|10941.2|10940.2|10942.5|10941.5|10939.8|10939|315
1623393000000|2021-06-11 06:30:00|10941.1|10940.1|10938.9|10937.9|10941.2|10940.3|10938.1|10937.2|227
1623393300000|2021-06-11 06:35:00|10938.7|10938|10940|10939|10941.2|10940.2|10938.4|10937.7|230
1623393600000|2021-06-11 06:40:00|10939.9|10938.9|10940.3|10939.3|10941.2|10940.2|10939.7|10938.8|293
1623393900000|2021-06-11 06:45:00|10940.2|10939.2|10939.2|10938.2|10940.7|10939.9|10938.3|10937.6|247
1623394200000|2021-06-11 06:50:00|10938.7|10938|10940.6|10939.6|10940.8|10939.8|10937.7|10937|315
1623394500000|2021-06-11 06:55:00|10940.7|10939.7|10941.7|10941|10942.4|10941.4|10939.8|10938.9|297
1623394800000|2021-06-11 07:00:00|10941.8|10941.1|10938.3|10937.3|10942|10941.2|10937.7|10937|436
1623395100000|2021-06-11 07:05:00|10938.1|10937.4|10935|10934|10938.4|10937.5|10934.3|10933.3|461
1623395400000|2021-06-11 07:10:00|10934.9|10933.9|10937.4|10936.7|10937.8|10936.9|10934|10933.2|481
1623395700000|2021-06-11 07:15:00|10937.7|10936.6|10935.3|10934.3|10938.3|10937.5|10935.3|10934.3|416
1623396000000|2021-06-11 07:20:00|10935.4|10934.4|10933.4|10932.7|10935.9|10935|10933.3|10932.4|405
1623396300000|2021-06-11 07:25:00|10933.3|10932.6|10946.7|10945.7|10949|10948|10932.1|10931.3|802
1623396600000|2021-06-11 07:30:00|10946.6|10945.6|10943.7|10942.7|10948.8|10948|10943.5|10942.7|505
1623396900000|2021-06-11 07:35:00|10943.8|10942.8|10943.8|10943.1|10944.7|10943.7|10940.9|10940|479
1623397200000|2021-06-11 07:40:00|10944|10943|10943.7|10942.7|10945.1|10944.1|10942.1|10941.3|355
1623397500000|2021-06-11 07:45:00|10943.6|10942.6|10940.8|10940.1|10944.2|10943.4|10939.7|10938.9|361
1623397800000|2021-06-11 07:50:00|10940.7|10940|10941.6|10940.9|10941.8|10941|10939.7|10938.8|246
1623398100000|2021-06-11 07:55:00|10941.8|10941.1|10943.3|10942.6|10943.6|10942.8|10941.7|10940.8|308
1623398400000|2021-06-11 08:00:00|10943.4|10942.7|10942.8|10941.8|10943.8|10943.1|10941.3|10940.5|310
1623398700000|2021-06-11 08:05:00|10942.9|10941.9|10944.9|10943.9|10947.1|10946.4|10942.3|10941.4|361
1623399000000|2021-06-11 08:10:00|10945.1|10944.1|10947.1|10946.1|10947.2|10946.3|10944.1|10943.1|320
1623399300000|2021-06-11 08:15:00|10947|10946|10948.2|10947.2|10948.2|10947.4|10943.8|10942.9|464
1623399600000|2021-06-11 08:20:00|10948|10947.3|10953.9|10952.9|10955.1|10954.2|10947.6|10946.8|611
1623399900000|2021-06-11 08:25:00|10954|10953|10956.7|10955.7|10957.5|10956.6|10953.3|10952.4|577
1623400200000|2021-06-11 08:30:00|10956.8|10955.8|10955.3|10954.3|10957.1|10956.1|10953.8|10952.9|576
1623400500000|2021-06-11 08:35:00|10955.2|10954.2|10953.4|10952.4|10956|10955.3|10952.9|10952.1|460
1623400800000|2021-06-11 08:40:00|10953.3|10952.3|10950|10949|10953.5|10952.6|10949.4|10948.4|484
1623401100000|2021-06-11 08:45:00|10950.1|10949.3|10949.5|10948.5|10952|10951|10947|10946.2|519
1623401400000|2021-06-11 08:50:00|10949.6|10948.6|10951.3|10950.6|10953|10952|10948.3|10947.5|488
1623401700000|2021-06-11 08:55:00|10950.9|10950.2|10954.9|10954.2|10955.2|10954.4|10947.6|10946.6|685
1623402000000|2021-06-11 09:00:00|10954.8|10954.1|10951.8|10950.8|10956.7|10955.9|10951|10950.2|605
1623402300000|2021-06-11 09:05:00|10951.9|10950.9|10949.6|10948.6|10952|10951.1|10949|10948.1|375
1623402600000|2021-06-11 09:10:00|10949.7|10948.7|10951|10950|10951.8|10950.8|10949.1|10948.2|364
1623402900000|2021-06-11 09:15:00|10950.9|10949.9|10951.6|10950.6|10952.4|10951.4|10949.9|10948.9|454
1623403200000|2021-06-11 09:20:00|10951.5|10950.5|10950.9|10949.9|10953.4|10952.6|10950.9|10949.9|384
1623403500000|2021-06-11 09:25:00|10950.8|10949.8|10951|10950|10953|10952.1|10949.9|10948.9|376
1623403800000|2021-06-11 09:30:00|10950.9|10949.9|10953.2|10952.2|10956.2|10955.2|10950.7|10949.8|438
1623404100000|2021-06-11 09:35:00|10953.3|10952.3|10954.1|10953.4|10957.1|10956.2|10952.8|10952|379
1623404400000|2021-06-11 09:40:00|10954.2|10953.5|10953.2|10952.2|10954.3|10953.6|10952.5|10951.6|341
1623404700000|2021-06-11 09:45:00|10953.3|10952.6|10954.7|10953.7|10955.8|10954.8|10952.8|10951.9|444
1623405000000|2021-06-11 09:50:00|10954.8|10953.8|10953.5|10952.5|10955.2|10954.2|10952.1|10951.2|322
1623405300000|2021-06-11 09:55:00|10953.4|10952.4|10953.7|10952.7|10954.8|10953.8|10952.6|10951.6|328
1623405600000|2021-06-11 10:00:00|10953.6|10952.6|10953.9|10952.9|10955.1|10954.3|10951.8|10950.8|473
1623405900000|2021-06-11 10:05:00|10953.7|10953|10951.9|10950.9|10953.9|10953.1|10950.9|10949.9|414
1623406200000|2021-06-11 10:10:00|10951.8|10950.8|10950.6|10949.6|10952.8|10951.8|10950.4|10949.4|279
1623406500000|2021-06-11 10:15:00|10950.5|10949.5|10951.6|10950.6|10951.8|10950.8|10949.5|10948.7|249
1623406800000|2021-06-11 10:20:00|10951.7|10950.7|10950.2|10949.2|10951.7|10950.8|10949.6|10948.9|316
1623407100000|2021-06-11 10:25:00|10950.1|10949.4|10950|10949|10951|10950|10949.8|10948.8|263
1623407400000|2021-06-11 10:30:00|10950.1|10949.1|10946.6|10945.6|10950.2|10949.2|10946.2|10945.3|438
1623407700000|2021-06-11 10:35:00|10946.4|10945.7|10947|10946.3|10947.7|10946.8|10944.8|10944|378
1623408000000|2021-06-11 10:40:00|10946.9|10946.2|10947|10946.3|10949|10948.1|10945|10944.3|434
1623408300000|2021-06-11 10:45:00|10947.1|10946.4|10947.5|10946.5|10948.8|10948|10946.5|10945.7|280
1623408600000|2021-06-11 10:50:00|10947.4|10946.4|10949.5|10948.5|10950|10949|10947.4|10946.4|246
1623408900000|2021-06-11 10:55:00|10949.6|10948.6|10947.4|10946.4|10949.6|10948.7|10946.7|10945.8|377
1623409200000|2021-06-11 11:00:00|10947.3|10946.6|10945.8|10944.8|10949.9|10949.1|10945.2|10944.3|367
1623409500000|2021-06-11 11:05:00|10945.9|10944.9|10946|10945|10946.2|10945.4|10944.7|10943.9|330
1623409800000|2021-06-11 11:10:00|10946.1|10945.1|10948.4|10947.4|10948.7|10947.8|10944.8|10944|433
1623410100000|2021-06-11 11:15:00|10948.3|10947.3|10950.6|10949.6|10950.6|10949.6|10946.5|10945.6|328
1623410400000|2021-06-11 11:20:00|10950.8|10949.8|10947.5|10946.5|10951.8|10951|10946|10945.1|522
1623410700000|2021-06-11 11:25:00|10947.9|10946.8|10957.3|10956.3|10957.7|10956.7|10947.8|10946.8|843
1623411000000|2021-06-11 11:30:00|10957.2|10956.2|10954.6|10953.6|10959.3|10958.3|10954.3|10953.6|484
1623411300000|2021-06-11 11:35:00|10954.5|10953.5|10953.2|10952.5|10955.3|10954.3|10951.8|10951.1|304
1623411600000|2021-06-11 11:40:00|10953.3|10952.6|10954.1|10953.1|10954.9|10954|10952.6|10951.9|252
1623411900000|2021-06-11 11:45:00|10953.9|10953.2|10956.7|10956|10957.3|10956.5|10953.4|10952.5|316
1623412200000|2021-06-11 11:50:00|10956.8|10955.8|10955.6|10954.6|10956.8|10955.8|10954.2|10953.4|263
1623412500000|2021-06-11 11:55:00|10955.5|10954.5|10957.2|10956.5|10959.1|10958.4|10955.4|10954.5|342
1623412800000|2021-06-11 12:00:00|10957.1|10956.4|10956.8|10955.8|10958.9|10958.1|10956.3|10955.5|450
1623413100000|2021-06-11 12:05:00|10956.9|10956.2|10960|10959.3|10960.4|10959.5|10956.8|10956.1|424
1623413400000|2021-06-11 12:10:00|10960.2|10959.5|10959.8|10958.8|10960.3|10959.6|10958.2|10957.3|390
1623413700000|2021-06-11 12:15:00|10959.9|10958.9|10959.9|10959.2|10961.5|10960.5|10959.5|10958.8|458
1623414000000|2021-06-11 12:20:00|10960|10959|10957.5|10956.8|10960.4|10959.5|10956.9|10956.2|383
1623414300000|2021-06-11 12:25:00|10957.6|10956.9|10959.8|10959.1|10961.4|10960.6|10956.8|10956|420
1623414600000|2021-06-11 12:30:00|10960.2|10959.5|10961|10960.3|10962|10961.2|10959|10958.3|412
1623414900000|2021-06-11 12:35:00|10961.1|10960.4|10957.5|10956.8|10961.5|10960.6|10956.1|10955.3|446
1623415200000|2021-06-11 12:40:00|10957.6|10956.9|10958.8|10958.1|10960.3|10959.6|10957.4|10956.7|507
1623415500000|2021-06-11 12:45:00|10958.9|10958.2|10960.9|10960.2|10961.9|10961.2|10957.9|10957.1|371
1623415800000|2021-06-11 12:50:00|10961.2|10960.4|10960.2|10959.5|10961.9|10961.1|10959.9|10959.2|413
1623416100000|2021-06-11 12:55:00|10960.3|10959.6|10963.4|10962.7|10964.8|10964.1|10960|10959.3|460
1623416400000|2021-06-11 13:00:00|10963.5|10962.8|10965.7|10964.7|10966.3|10965.4|10963.1|10962.3|514
1623416700000|2021-06-11 13:05:00|10965.6|10964.9|10964.3|10963.6|10966.4|10965.7|10962.7|10962|370
1623417000000|2021-06-11 13:10:00|10964.4|10963.7|10962.2|10961.2|10965.2|10964.3|10960|10959.3|445
1623417300000|2021-06-11 13:15:00|10962.1|10961.4|10963.8|10963.1|10963.9|10963.2|10961.2|10960.4|339
1623417600000|2021-06-11 13:20:00|10963.9|10963.2|10963.9|10963.2|10965.8|10964.9|10963.1|10962.4|427
1623417900000|2021-06-11 13:25:00|10963.8|10963.1|10963.1|10962.4|10964.6|10963.7|10962.2|10961.2|277
1623418200000|2021-06-11 13:30:00|10963.2|10962.5|10964.1|10963.4|10965.4|10964.6|10961.9|10961.1|404
1623418500000|2021-06-11 13:35:00|10964|10963.3|10967.7|10966.7|10968.7|10967.7|10963.5|10962.7|531
1623418800000|2021-06-11 13:40:00|10967.5|10966.8|10968.9|10967.9|10969.4|10968.6|10966.3|10965.5|504
1623419100000|2021-06-11 13:45:00|10969|10968|10970.5|10969.5|10970.8|10970|10968.2|10967.2|545
1623419400000|2021-06-11 13:50:00|10970.4|10969.4|10973.4|10972.7|10974.3|10973.5|10969.7|10968.7|562
1623419700000|2021-06-11 13:55:00|10973.7|10972.9|10972.5|10971.5|10974.3|10973.3|10970|10969.2|529
1623420000000|2021-06-11 14:00:00|10972.6|10971.6|10969.1|10968.1|10972.6|10971.6|10965.7|10964.8|618
1623420300000|2021-06-11 14:05:00|10968.8|10967.9|10971.6|10970.9|10973.3|10972.5|10968.7|10967.9|537
1623420600000|2021-06-11 14:10:00|10971.7|10970.7|10973.7|10973|10975.8|10974.8|10971|10970.1|517
1623420900000|2021-06-11 14:15:00|10973.6|10972.9|10976.9|10976.2|10977.4|10976.7|10973.6|10972.8|404
1623421200000|2021-06-11 14:20:00|10977|10976|10976.9|10976.2|10978.7|10977.8|10976.2|10975.4|407
1623421500000|2021-06-11 14:25:00|10977|10976.3|10977.7|10977|10978.8|10978.1|10976.8|10976.1|373
1623421800000|2021-06-11 14:30:00|10977.6|10976.9|10979.9|10978.9|10981|10980|10977.3|10976.5|465
1623422100000|2021-06-11 14:35:00|10979.8|10979.1|10983.6|10982.9|10984.7|10984|10978.7|10977.8|426
1623422400000|2021-06-11 14:40:00|10983.5|10982.8|10982.5|10981.8|10984.4|10983.7|10978.6|10977.8|533
1623422700000|2021-06-11 14:45:00|10982.4|10981.4|10981.9|10980.9|10984.5|10983.7|10981.4|10980.6|415
1623423000000|2021-06-11 14:50:00|10982.1|10981.1|10975.5|10974.5|10984|10983.1|10974.8|10973.8|618
1623423300000|2021-06-11 14:55:00|10975.9|10975.2|10976.7|10976|10980.4|10979.5|10975.6|10974.8|545
1623423600000|2021-06-11 15:00:00|10976.8|10976.1|10978.5|10977.8|10978.6|10977.8|10973.9|10973.2|415
1623423900000|2021-06-11 15:05:00|10978.6|10977.9|10978.6|10977.6|10979.1|10978.4|10976.7|10975.7|300
1623424200000|2021-06-11 15:10:00|10978.7|10977.7|10980.5|10979.5|10981.6|10980.7|10977.8|10977|298
1623424500000|2021-06-11 15:15:00|10980.7|10980|10982|10981|10983.8|10982.9|10980.7|10980|397
1623424800000|2021-06-11 15:20:00|10982.1|10981.1|10980.4|10979.4|10982.8|10981.9|10979.9|10978.9|390
1623425100000|2021-06-11 15:25:00|10980.6|10979.6|10978|10977|10981.1|10980.2|10976.9|10976.2|374
1623425400000|2021-06-11 15:30:00|10977.9|10976.9|10978.1|10977.4|10978.9|10978|10976.9|10976.1|275
1623425700000|2021-06-11 15:35:00|10977.8|10977.1|10974.9|10974.2|10978.6|10977.8|10974|10973.2|365
1623426000000|2021-06-11 15:40:00|10975.1|10974.1|10973.8|10973.1|10975.9|10975.1|10972|10971.3|280
1623426300000|2021-06-11 15:45:00|10973.9|10972.9|10973.4|10972.4|10974|10973.1|10971.8|10971|335
1623426600000|2021-06-11 15:50:00|10973.3|10972.6|10975.5|10974.8|10975.8|10974.9|10973.3|10972.5|219
1623426900000|2021-06-11 15:55:00|10975.4|10974.7|10975.8|10974.8|10976.9|10976|10974.1|10973.3|226
1623427200000|2021-06-11 16:00:00|10975.7|10974.7|10976.9|10975.9|10976.9|10975.9|10974.2|10973.5|231
1623427500000|2021-06-11 16:05:00|10976.8|10975.8|10976|10975.3|10977.4|10976.7|10975.2|10974.5|221
1623427800000|2021-06-11 16:10:00|10976.2|10975.2|10975|10974.3|10977.4|10976.5|10974.4|10973.5|318
1623428100000|2021-06-11 16:15:00|10975.1|10974.1|10973.1|10972.4|10975.7|10975|10973.1|10972.4|176
1623428400000|2021-06-11 16:20:00|10973.2|10972.5|10973.9|10972.9|10974.9|10974|10972.5|10971.6|187
1623428700000|2021-06-11 16:25:00|10973.4|10972.7|10971.1|10970.1|10973.5|10972.7|10970.6|10969.7|244
1623429000000|2021-06-11 16:30:00|10971|10970|10971.1|10970.4|10973.4|10972.6|10970.8|10969.9|306
1623429300000|2021-06-11 16:35:00|10971.2|10970.5|10970.8|10969.8|10971.6|10970.8|10970.6|10969.7|148
1623429600000|2021-06-11 16:40:00|10970.7|10970|10969.6|10968.9|10970.9|10970|10968.3|10967.4|246
1623429900000|2021-06-11 16:45:00|10969.5|10968.8|10968.9|10968.2|10969.7|10968.9|10968|10967.2|147
1623430200000|2021-06-11 16:50:00|10969|10968.3|10969.7|10968.7|10969.9|10969|10968.2|10967.3|272
1623430500000|2021-06-11 16:55:00|10969.6|10968.6|10969.1|10968.4|10970.5|10969.6|10968.5|10967.6|211
1623430800000|2021-06-11 17:00:00|10969|10968.3|10970.6|10969.6|10972|10971|10969|10968.2|284
1623431100000|2021-06-11 17:05:00|10970.4|10969.7|10970.9|10970.2|10971.7|10970.9|10970.4|10969.7|111
1623431400000|2021-06-11 17:10:00|10971|10970.3|10970.5|10969.5|10971.1|10970.3|10969.3|10968.4|175
1623431700000|2021-06-11 17:15:00|10970.3|10969.6|10971.6|10970.6|10972|10971.2|10970.3|10969.6|165
1623432000000|2021-06-11 17:20:00|10971.5|10970.8|10971|10970.3|10971.7|10970.8|10970.5|10969.7|155
1623432300000|2021-06-11 17:25:00|10970.9|10970.2|10971|10970.3|10971.3|10970.4|10970.2|10969.4|181
1623432600000|2021-06-11 17:30:00|10971.2|10970.2|10971.5|10970.8|10972|10971.1|10970.4|10969.5|158
1623432900000|2021-06-11 17:35:00|10971.4|10970.7|10972.1|10971.1|10972.4|10971.5|10971.2|10970.4|179
1623433200000|2021-06-11 17:40:00|10972.2|10971.2|10971.2|10970.5|10972.2|10971.2|10970.9|10970.1|129
1623433500000|2021-06-11 17:45:00|10971.1|10970.4|10971.7|10971|10972.1|10971.4|10970.9|10970.1|150
1623433800000|2021-06-11 17:50:00|10971.6|10970.9|10972.2|10971.2|10972.2|10971.4|10970.8|10969.9|133
1623434100000|2021-06-11 17:55:00|10972.3|10971.3|10971.5|10970.8|10972.3|10971.4|10970.9|10970|198
1623434400000|2021-06-11 18:00:00|10971.6|10970.9|10971.5|10970.8|10972.2|10971.5|10970.9|10970.2|205
1623434700000|2021-06-11 18:05:00|10971.6|10970.9|10972.5|10971.8|10972.7|10971.9|10971.2|10970.4|185
1623435000000|2021-06-11 18:10:00|10972.4|10971.7|10973.1|10972.4|10974|10973.2|10972.4|10971.7|157
1623435300000|2021-06-11 18:15:00|10973.2|10972.2|10973.8|10973.1|10974.3|10973.3|10973.1|10972.2|182
1623435600000|2021-06-11 18:20:00|10974|10973.3|10975.6|10974.9|10976|10975.2|10974|10973.2|208
1623435900000|2021-06-11 18:25:00|10975.7|10975|10975.7|10975|10976.3|10975.4|10975|10974.3|182
1623436200000|2021-06-11 18:30:00|10975.6|10974.9|10974.2|10973.5|10975.9|10975|10974.2|10973.4|188
1623436500000|2021-06-11 18:35:00|10974.3|10973.3|10973.1|10972.4|10974.4|10973.4|10973|10972.2|168
1623436800000|2021-06-11 18:40:00|10973|10972.3|10973.1|10972.4|10973.5|10972.5|10971.9|10971|201
1623437100000|2021-06-11 18:45:00|10973.2|10972.5|10973.8|10973.1|10974.1|10973.2|10973.1|10972.2|171
1623437400000|2021-06-11 18:50:00|10974|10973|10972.9|10972.2|10974|10973.1|10972.8|10972.1|150
1623437700000|2021-06-11 18:55:00|10973|10972.3|10971|10970.3|10974|10973.3|10970.8|10970|265
1623438000000|2021-06-11 19:00:00|10971.3|10970.4|10971.6|10970.6|10972.3|10971.4|10970.9|10970.1|221
1623438300000|2021-06-11 19:05:00|10971.4|10970.7|10971.5|10970.8|10971.6|10970.9|10970.5|10969.6|119
1623438600000|2021-06-11 19:10:00|10971.4|10970.7|10971.1|10970.1|10971.5|10970.7|10970.9|10970|149
1623438900000|2021-06-11 19:15:00|10971|10970|10971|10970|10971.7|10970.9|10970.8|10970|176
1623439200000|2021-06-11 19:20:00|10971.1|10970.1|10971.7|10970.7|10971.8|10971|10970.9|10970|122
1623439500000|2021-06-11 19:25:00|10971.6|10970.9|10971.2|10970.2|10971.8|10970.9|10970.9|10970.1|168
1623439800000|2021-06-11 19:30:00|10971.1|10970.4|10971.1|10970.4|10971.3|10970.5|10970.6|10969.9|100
1623440100000|2021-06-11 19:35:00|10971|10970.3|10970.6|10969.6|10971.1|10970.4|10970.3|10969.5|132
1623440400000|2021-06-11 19:40:00|10970.5|10969.8|10970|10969|10970.8|10970|10969.9|10969|116
1623440700000|2021-06-11 19:45:00|10970.1|10969.1|10968.5|10967.5|10970.1|10969.2|10968.1|10967.3|177
1623441000000|2021-06-11 19:50:00|10968.6|10967.6|10968|10967.3|10969.4|10968.5|10967.1|10966.3|179
1623441300000|2021-06-11 19:55:00|10968.2|10967.2|10966.5|10965.5|10968.6|10967.7|10966.2|10965.2|283
1623441600000|2021-06-11 20:00:00|10966.6|10965.6|10965.7|10964.7|10967|10966|10965.5|10964.5|322
1623441900000|2021-06-11 20:05:00|10965.8|10964.8|10967.7|10966.7|10967.7|10966.7|10965.1|10964.1|161
1623442200000|2021-06-11 20:10:00|10967.5|10966.8|10967.9|10966.9|10968.1|10967.1|10967.5|10966.5|147
1623442500000|2021-06-11 20:15:00|10967.7|10966.7|10968.1|10967.4|10968.8|10967.8|10967.6|10966.6|118
1623442800000|2021-06-11 20:20:00|10968|10967.3|10968|10967|10968.3|10967.3|10967.3|10966.5|108
1623443100000|2021-06-11 20:25:00|10968.1|10967.1|10966.2|10965.2|10968.2|10967.3|10965.8|10964.9|224
1623443400000|2021-06-11 20:30:00|10966.1|10965.1|10966.3|10965.3|10966.4|10965.4|10965.3|10964.3|131
1623443700000|2021-06-11 20:35:00|10966.4|10965.4|10967|10966|10967.1|10966.1|10966.2|10965.2|120
1623444000000|2021-06-11 20:40:00|10967.1|10966.1|10967|10966|10967.3|10966.3|10966.3|10965.3|123
1623444300000|2021-06-11 20:45:00|10966.9|10965.9|10967|10966|10968.3|10967.3|10966.4|10965.4|253
1623444600000|2021-06-11 20:50:00|10967.2|10966.2|10968.9|10967.9|10970.7|10968.8|10967.1|10966.1|298
1623444900000|2021-06-11 20:55:00|10968.8|10967.8|10968|10967|10970.8|10969.8|10966.9|10964.7|243
1623614400000|2021-06-13 20:00:00|10967.5|10959.3|10967.5|10959.3|10968|10960|10967.5|10959.1|9
1623614700000|2021-06-13 20:05:00|10967.9|10959.7|10967.5|10960|10967.9|10960|10967.5|10959.1|8
1623615000000|2021-06-13 20:10:00|10967.9|10959.7|10967.5|10959.3|10967.9|10959.7|10967.5|10959.1|7
1623615300000|2021-06-13 20:15:00|10967.9|10959.7|10967.5|10959.3|10967.9|10959.7|10967.5|10959.1|6
1623615600000|2021-06-13 20:20:00|10967.9|10959.1|10967.5|10959.7|10967.9|10959.7|10967.5|10959.1|15
1623615900000|2021-06-13 20:25:00|10967.1|10959.3|10967.5|10959.7|10967.5|10959.7|10967.1|10959.2|10
1623616200000|2021-06-13 20:30:00|10967.9|10959.1|10967.5|10959.3|10968|10959.7|10967.5|10959.1|7
1623616500000|2021-06-13 20:35:00|10967.9|10959.1|10967.5|10960|10967.9|10960|10967.5|10959.1|6
1623616800000|2021-06-13 20:40:00|10967.9|10959.7|10967.5|10959.3|10967.9|10959.7|10967.5|10959.1|6
1623617100000|2021-06-13 20:45:00|10967.9|10959.7|10967.5|10959.7|10967.9|10960|10967.5|10959.1|11
1623617400000|2021-06-13 20:50:00|10967.9|10959.3|10967.9|10959.1|10967.9|10960|10967.5|10959.1|10
1623617700000|2021-06-13 20:55:00|10967.5|10959.3|10967.8|10959.8|10970.4|10960|10967.5|10957|21
1623618000000|2021-06-13 21:00:00|10967.5|10960|10966|10964|10968.7|10964.4|10964.6|10959.3|49
1623618300000|2021-06-13 21:05:00|10967.5|10962.6|10967.8|10960|10970.2|10964.3|10965.9|10959.3|52
1623618600000|2021-06-13 21:10:00|10968.2|10959.8|10966.4|10961.6|10969.9|10964.1|10964.9|10959.4|120
1623618900000|2021-06-13 21:15:00|10966.7|10961.2|10966.9|10961.4|10969.6|10963.3|10964.9|10959.5|91
1623619200000|2021-06-13 21:20:00|10967.2|10960.8|10967.2|10960.9|10968|10963.4|10965.2|10959.9|74
1623619500000|2021-06-13 21:25:00|10967.4|10960.3|10966.7|10961.6|10968.4|10963.4|10965.2|10960|56
1623619800000|2021-06-13 21:30:00|10968|10960.2|10967.2|10960.9|10969|10963.4|10965.2|10960.1|112
1623620100000|2021-06-13 21:35:00|10967.5|10960.5|10966.9|10961.9|10968.6|10963.6|10965.2|10960.3|164
1623620400000|2021-06-13 21:40:00|10967.2|10961.6|10965.8|10963.8|10968.5|10963.8|10965.4|10961.2|101
1623620700000|2021-06-13 21:45:00|10965.7|10963.7|10967|10962.5|10968.3|10963.7|10965.7|10961.7|166
1623621000000|2021-06-13 21:50:00|10966.4|10963.1|10967.3|10961.3|10967.4|10963.2|10966.1|10960.8|139
1623621300000|2021-06-13 21:55:00|10967.1|10961.4|10968|10962|10968.1|10963|10966.6|10960.8|122
1623621600000|2021-06-13 22:00:00|10967.1|10962.3|10972|10969.8|10975.8|10971|10967|10962.2|588
1623621900000|2021-06-13 22:05:00|10972.1|10969.9|10973|10971.5|10975.4|10972.6|10970.2|10965.9|676
1623622200000|2021-06-13 22:10:00|10972.7|10971.7|10970.4|10968.5|10973.7|10972.1|10969.5|10967.8|313
1623622500000|2021-06-13 22:15:00|10970.1|10968.6|10971.9|10970.9|10972.7|10971.2|10970.1|10968.6|234
1623622800000|2021-06-13 22:20:00|10972|10971|10972.3|10971.3|10973.4|10971.8|10971.6|10970.1|320
1623623100000|2021-06-13 22:25:00|10972.4|10971.4|10973|10972|10973.9|10972.5|10972.2|10970.9|307
1623623400000|2021-06-13 22:30:00|10972.6|10971.6|10971.8|10970.8|10973.9|10972.7|10971.7|10970.7|198
1623623700000|2021-06-13 22:35:00|10971.9|10970.9|10970|10969|10973.2|10972.2|10969.8|10968.8|280
1623624000000|2021-06-13 22:40:00|10969.9|10968.9|10970.6|10969.6|10970.6|10969.6|10969.8|10968.8|134
1623624300000|2021-06-13 22:45:00|10970.7|10969.7|10970.1|10969.1|10970.8|10969.8|10969.8|10968.8|118
1623624600000|2021-06-13 22:50:00|10969.7|10968.7|10972|10971|10972|10971|10969.4|10968.4|219
1623624900000|2021-06-13 22:55:00|10972.1|10971.1|10973.1|10972.1|10974.5|10973.2|10972|10971|344
1623625200000|2021-06-13 23:00:00|10973.3|10972.3|10971.1|10970.1|10974.1|10973.1|10970.9|10970|241
1623625500000|2021-06-13 23:05:00|10971.4|10970.4|10971.1|10970.1|10973.1|10972.1|10970.9|10970|133
1623625800000|2021-06-13 23:10:00|10971|10970|10971.1|10970.1|10971.8|10970.8|10970.7|10969.7|66
1623626100000|2021-06-13 23:15:00|10970.9|10970.2|10972.5|10971.5|10972.7|10971.7|10970.9|10970|73
1623626400000|2021-06-13 23:20:00|10972.4|10971.4|10972.4|10971.4|10972.7|10971.8|10972.2|10971.3|82
1623626700000|2021-06-13 23:25:00|10972.2|10971.5|10971.7|10970.7|10972.4|10971.5|10971.5|10970.6|116
1623627000000|2021-06-13 23:30:00|10971.6|10970.6|10971.6|10970.6|10971.8|10970.8|10971.5|10970.6|51
1623627300000|2021-06-13 23:35:00|10971.7|10970.7|10972.3|10971.3|10972.5|10971.5|10971.4|10970.4|125
1623627600000|2021-06-13 23:40:00|10972.2|10971.2|10972.3|10971.3|10972.4|10971.6|10971.5|10970.6|100
1623627900000|2021-06-13 23:45:00|10972.1|10971.4|10972|10971|10972.4|10971.4|10970.8|10970|205
1623628200000|2021-06-13 23:50:00|10972.1|10971.1|10971.1|10970.1|10973.1|10972.1|10971|10970.1|181
1623628500000|2021-06-13 23:55:00|10971.2|10970.2|10972.1|10971.4|10972.9|10972|10970.9|10970.1|126
1623628800000|2021-06-14 00:00:00|10972.3|10971.3|10971.5|10970.8|10976.5|10975.6|10969.6|10968.7|668
1623629100000|2021-06-14 00:05:00|10971.6|10970.9|10976.3|10975.3|10976.6|10975.6|10971.5|10970.8|481
1623629400000|2021-06-14 00:10:00|10976.2|10975.2|10975.2|10974.5|10977.4|10976.7|10974.5|10973.6|470
1623629700000|2021-06-14 00:15:00|10975.1|10974.4|10976.3|10975.6|10977.7|10976.8|10975.1|10974.3|321
1623630000000|2021-06-14 00:20:00|10976.4|10975.7|10975|10974.3|10977.8|10977|10974.7|10973.7|380
1623630300000|2021-06-14 00:25:00|10975.1|10974.4|10976.6|10975.6|10977.5|10976.6|10974.2|10973.2|363
1623630600000|2021-06-14 00:30:00|10976.5|10975.5|10977.3|10976.3|10978.3|10977.4|10976|10975|384
1623630900000|2021-06-14 00:35:00|10977.4|10976.4|10979.4|10978.7|10980.2|10979.3|10977|10976.1|426
1623631200000|2021-06-14 00:40:00|10979.5|10978.5|10978.5|10977.5|10979.6|10978.8|10978|10977.1|262
1623631500000|2021-06-14 00:45:00|10978.6|10977.8|10979.3|10978.6|10979.4|10978.6|10977.4|10976.6|249
1623631800000|2021-06-14 00:50:00|10979.2|10978.5|10981.2|10980.2|10982.4|10981.6|10977.4|10976.6|547
1623632100000|2021-06-14 00:55:00|10981.1|10980.1|10982.2|10981.5|10982.7|10981.9|10979.5|10978.6|504
1623632400000|2021-06-14 01:00:00|10982.5|10981.6|10981|10980.3|10983.5|10982.8|10980|10979.1|394
1623632700000|2021-06-14 01:05:00|10981.1|10980.1|10979.2|10978.5|10981.8|10980.8|10979.2|10978.3|309
1623633000000|2021-06-14 01:10:00|10979.1|10978.4|10983|10982|10983.1|10982.2|10978.6|10977.7|325
1623633300000|2021-06-14 01:15:00|10983.1|10982.1|10982.6|10981.6|10983.7|10982.8|10981.3|10980.5|367
1623633600000|2021-06-14 01:20:00|10982.5|10981.8|10978.6|10977.6|10982.9|10982|10978.6|10977.6|327
1623633900000|2021-06-14 01:25:00|10978.7|10977.7|10980.1|10979.1|10980.6|10979.8|10977.5|10976.8|270
1623634200000|2021-06-14 01:30:00|10980|10979|10978.1|10977.4|10980.1|10979.1|10978|10977.1|266
1623634500000|2021-06-14 01:35:00|10978|10977.3|10978.9|10978.2|10980|10979.3|10977|10976.2|303
1623634800000|2021-06-14 01:40:00|10978.8|10977.9|10977.7|10976.7|10978.8|10977.9|10976.9|10976|256
1623635100000|2021-06-14 01:45:00|10977.8|10976.8|10977.6|10976.6|10978.6|10977.6|10977|10976.1|256
1623635400000|2021-06-14 01:50:00|10977.3|10976.3|10978.3|10977.3|10978.9|10978|10976.6|10975.6|255
1623635700000|2021-06-14 01:55:00|10978.2|10977.2|10977.6|10976.6|10978.4|10977.4|10977.2|10976.2|316
1623636000000|2021-06-14 02:00:00|10977.7|10976.7|10975.2|10974.2|10978.3|10977.6|10975|10974.1|311
1623636300000|2021-06-14 02:05:00|10975.3|10974.3|10975|10974|10976.2|10975.3|10973.7|10972.9|361
1623636600000|2021-06-14 02:10:00|10975.1|10974.1|10974.7|10973.7|10975.3|10974.4|10973.2|10972.3|261
1623636900000|2021-06-14 02:15:00|10974.6|10973.6|10974.6|10973.6|10975.6|10974.6|10973.3|10972.4|235
1623637200000|2021-06-14 02:20:00|10974.7|10973.7|10973.6|10972.6|10974.7|10973.7|10973.1|10972.3|241
1623637500000|2021-06-14 02:25:00|10973.5|10972.5|10972|10971.3|10973.8|10972.9|10971.9|10971.1|266
1623637800000|2021-06-14 02:30:00|10972.1|10971.4|10972.7|10971.7|10972.9|10971.9|10971.5|10970.6|212
1623638100000|2021-06-14 02:35:00|10972.8|10971.8|10973.2|10972.5|10973.9|10972.9|10972.5|10971.6|242
1623638400000|2021-06-14 02:40:00|10973.1|10972.4|10974.7|10973.7|10975.7|10974.9|10973.1|10972.3|167
1623638700000|2021-06-14 02:45:00|10974.5|10973.8|10975.6|10974.6|10975.7|10974.8|10974|10973.2|195
1623639000000|2021-06-14 02:50:00|10975.7|10974.7|10977.6|10976.6|10977.8|10977|10974.8|10974|252
1623639300000|2021-06-14 02:55:00|10977.5|10976.8|10978.9|10977.9|10978.9|10977.9|10977.1|10976.1|189
1623639600000|2021-06-14 03:00:00|10979|10978|10977.2|10976.2|10979.5|10978.5|10977.1|10976.1|304
1623639900000|2021-06-14 03:05:00|10977|10976|10978.6|10977.6|10979.3|10978.4|10977|10976|230
1623640200000|2021-06-14 03:10:00|10978.3|10977.3|10978.4|10977.4|10979.3|10978.4|10977.5|10976.5|223
1623640500000|2021-06-14 03:15:00|10978.3|10977.3|10978.2|10977.2|10978.7|10977.9|10977.3|10976.3|244
1623640800000|2021-06-14 03:20:00|10978.3|10977.3|10978|10977|10978.3|10977.3|10976.7|10975.7|236
1623641100000|2021-06-14 03:25:00|10977.6|10976.9|10978.8|10977.8|10978.9|10978|10977.6|10976.8|226
1623641400000|2021-06-14 03:30:00|10978.7|10978|10979.8|10978.8|10979.8|10978.9|10978.5|10977.5|165
1623641700000|2021-06-14 03:35:00|10980.1|10979.1|10979.5|10978.5|10981.1|10980.2|10979.3|10978.3|279
1623642000000|2021-06-14 03:40:00|10979.4|10978.4|10978.7|10978|10979.5|10978.5|10978.4|10977.5|200
1623642300000|2021-06-14 03:45:00|10978.8|10978.1|10979.1|10978.1|10979.2|10978.3|10978|10977|163
1623642600000|2021-06-14 03:50:00|10979|10978.3|10978|10977|10979.1|10978.3|10977.9|10976.9|149
1623642900000|2021-06-14 03:55:00|10978.1|10977.1|10977.9|10977.2|10978.1|10977.3|10977|10976.2|107
1623643200000|2021-06-14 04:00:00|10978|10977.3|10978.6|10977.6|10978.7|10977.8|10977.2|10976.4|240
1623643500000|2021-06-14 04:05:00|10978.5|10977.8|10978.2|10977.2|10978.6|10977.8|10977.1|10976.2|219
1623643800000|2021-06-14 04:10:00|10978.1|10977.1|10978.4|10977.4|10978.5|10977.6|10977.3|10976.4|189
1623644100000|2021-06-14 04:15:00|10978.3|10977.6|10976.6|10975.9|10978.6|10977.8|10976|10975.2|182
1623644400000|2021-06-14 04:20:00|10976.7|10975.7|10976.8|10976.1|10977.7|10976.8|10976.6|10975.7|169
1623644700000|2021-06-14 04:25:00|10977|10976.3|10976.8|10975.8|10977.2|10976.3|10975.4|10974.6|224
1623645000000|2021-06-14 04:30:00|10976.9|10975.9|10976.6|10975.9|10976.9|10976|10975.6|10974.7|191
1623645300000|2021-06-14 04:35:00|10976.5|10975.8|10975.5|10974.5|10976.8|10975.9|10975.4|10974.5|162
1623645600000|2021-06-14 04:40:00|10975.2|10974.4|10975.8|10975.1|10976.2|10975.4|10974.9|10974.1|175
1623645900000|2021-06-14 04:45:00|10975.9|10975.2|10975.4|10974.7|10976.2|10975.4|10975.3|10974.4|193
1623646200000|2021-06-14 04:50:00|10975.5|10974.8|10975.4|10974.7|10976.1|10975.3|10975.3|10974.5|113
1623646500000|2021-06-14 04:55:00|10975.3|10974.6|10976.2|10975.5|10976.9|10976|10975.3|10974.5|342
1623646800000|2021-06-14 05:00:00|10976.3|10975.3|10977.5|10976.5|10978.6|10977.8|10976.2|10975.3|169
1623647100000|2021-06-14 05:05:00|10977.4|10976.4|10976.7|10975.7|10978|10977|10976.5|10975.5|169
1623647400000|2021-06-14 05:10:00|10976.6|10975.6|10976.4|10975.4|10976.7|10975.8|10975.9|10975|100
1623647700000|2021-06-14 05:15:00|10976.5|10975.5|10975.1|10974.4|10976.5|10975.6|10975|10974.2|147
1623648000000|2021-06-14 05:20:00|10975.2|10974.5|10975.3|10974.3|10975.7|10974.7|10974.7|10973.8|98
1623648300000|2021-06-14 05:25:00|10975.2|10974.2|10974.8|10973.8|10975.5|10974.6|10973.9|10973|151
1623648600000|2021-06-14 05:30:00|10974.9|10973.9|10975.4|10974.7|10975.9|10974.9|10974.5|10973.6|176
1623648900000|2021-06-14 05:35:00|10975.5|10974.5|10976.1|10975.1|10976.5|10975.6|10974.6|10973.8|142
1623649200000|2021-06-14 05:40:00|10976.2|10975.2|10974|10973|10976.2|10975.3|10973.6|10972.8|152
1623649500000|2021-06-14 05:45:00|10973.9|10972.9|10974.6|10973.6|10975.5|10974.6|10973.6|10972.6|165
1623649800000|2021-06-14 05:50:00|10974.7|10973.7|10972.5|10971.8|10974.9|10973.9|10972.3|10971.5|229
1623650100000|2021-06-14 05:55:00|10972.6|10971.9|10975.3|10974.3|10975.3|10974.6|10972.4|10971.5|292
1623650400000|2021-06-14 06:00:00|10975.2|10974.5|10972.4|10971.7|10976.3|10975.4|10971.4|10970.5|486
1623650700000|2021-06-14 06:05:00|10972.6|10971.6|10972.6|10971.9|10974.1|10973.3|10972.1|10971.2|308
1623651000000|2021-06-14 06:10:00|10972.5|10971.8|10973|10972|10975.4|10974.6|10972.4|10971.6|410
1623651300000|2021-06-14 06:15:00|10973.2|10972.2|10972.9|10972.2|10974.1|10973.1|10970.5|10969.7|349
1623651600000|2021-06-14 06:20:00|10972.8|10972.1|10973.3|10972.6|10974.5|10973.7|10972.3|10971.4|381
1623651900000|2021-06-14 06:25:00|10973.4|10972.4|10970.2|10969.5|10973.6|10972.7|10968.9|10967.9|423
1623652200000|2021-06-14 06:30:00|10970.1|10969.1|10967.3|10966.6|10970.1|10969.2|10967.2|10966.3|296
1623652500000|2021-06-14 06:35:00|10967.2|10966.5|10970|10969|10970.3|10969.4|10967.2|10966.5|324
1623652800000|2021-06-14 06:40:00|10969.9|10968.9|10968.1|10967.4|10970.9|10969.9|10966.6|10965.7|363
1623653100000|2021-06-14 06:45:00|10968.2|10967.5|10966.8|10966.1|10969.6|10968.8|10966.6|10965.8|329
1623653400000|2021-06-14 06:50:00|10966.9|10966.2|10967|10966|10967.7|10966.8|10965.5|10964.7|259
1623653700000|2021-06-14 06:55:00|10967.1|10966.1|10969.5|10968.8|10969.6|10968.8|10966.9|10966|379
1623654000000|2021-06-14 07:00:00|10969.4|10968.7|10965.3|10964.6|10970.3|10969.6|10964.7|10963.9|393
1623654300000|2021-06-14 07:05:00|10965.2|10964.5|10968.3|10967.6|10968.5|10967.8|10963.8|10962.9|395
1623654600000|2021-06-14 07:10:00|10967.7|10967|10967.8|10967.1|10969.1|10968.2|10967.1|10966.3|389
1623654900000|2021-06-14 07:15:00|10967.7|10967|10969|10968.3|10971.7|10970.8|10967.6|10966.9|449
1623655200000|2021-06-14 07:20:00|10968.9|10968.2|10971.7|10971|10972|10971.2|10968.5|10967.8|347
1623655500000|2021-06-14 07:25:00|10971.6|10970.9|10969.5|10968.8|10971.7|10971|10967.6|10966.7|405
1623655800000|2021-06-14 07:30:00|10969.4|10968.7|10969.2|10968.2|10970.5|10969.8|10968.3|10967.5|428
1623656100000|2021-06-14 07:35:00|10969|10968|10967.8|10966.8|10970.3|10969.4|10967.2|10966.5|302
1623656400000|2021-06-14 07:40:00|10967.9|10966.9|10970.7|10970|10971.6|10970.8|10967.7|10966.8|396
1623656700000|2021-06-14 07:45:00|10970.6|10969.9|10970.2|10969.2|10971.3|10970.4|10968.9|10968.2|424
1623657000000|2021-06-14 07:50:00|10970.3|10969.3|10971.3|10970.6|10971.6|10970.8|10969.4|10968.6|319
1623657300000|2021-06-14 07:55:00|10971.2|10970.5|10969.5|10968.8|10972.7|10971.8|10969.5|10968.7|352
1623657600000|2021-06-14 08:00:00|10969.7|10969|10968.6|10967.9|10970.7|10969.9|10968|10967.3|292
1623657900000|2021-06-14 08:05:00|10968.5|10967.6|10967.5|10966.8|10968.6|10967.6|10966|10965.1|340
1623658200000|2021-06-14 08:10:00|10967.4|10966.7|10967.4|10966.7|10968.1|10967.3|10965.6|10964.9|287
1623658500000|2021-06-14 08:15:00|10967.3|10966.6|10969.1|10968.4|10969.5|10968.7|10966.8|10966.1|245
1623658800000|2021-06-14 08:20:00|10969.2|10968.5|10969|10968.3|10970.2|10969.2|10967.8|10966.9|301
1623659100000|2021-06-14 08:25:00|10969.3|10968.6|10967.2|10966.2|10970.9|10970.1|10967|10966.1|309
1623659400000|2021-06-14 08:30:00|10967.3|10966.3|10966.1|10965.4|10967.7|10966.9|10963|10962.2|383
1623659700000|2021-06-14 08:35:00|10966.2|10965.5|10968.4|10967.7|10970|10969.1|10964.9|10964.2|377
1623660000000|2021-06-14 08:40:00|10968.5|10967.5|10967.4|10966.7|10968.7|10967.9|10966.5|10965.6|278
1623660300000|2021-06-14 08:45:00|10967.3|10966.6|10966.5|10965.8|10967.8|10966.9|10964.7|10963.9|370
1623660600000|2021-06-14 08:50:00|10966.4|10965.7|10963.7|10963|10966.6|10965.8|10963.6|10962.8|302
1623660900000|2021-06-14 08:55:00|10963.6|10962.9|10966|10965.3|10966.2|10965.3|10962.7|10961.7|279
1623661200000|2021-06-14 09:00:00|10965.9|10965.2|10964.8|10964.1|10966|10965.2|10964|10963|327
1623661500000|2021-06-14 09:05:00|10964.7|10964|10964.5|10963.5|10966|10965.2|10964.1|10963.3|189
1623661800000|2021-06-14 09:10:00|10964.4|10963.4|10963.4|10962.4|10965.1|10964.3|10962.8|10961.8|289
1623662100000|2021-06-14 09:15:00|10963.6|10962.6|10962.6|10961.9|10965.1|10964.3|10962|10961.1|300
1623662400000|2021-06-14 09:20:00|10962.7|10961.7|10963.3|10962.3|10964|10963.1|10962.2|10961.2|308
1623662700000|2021-06-14 09:25:00|10963.2|10962.2|10963.4|10962.7|10964.6|10963.8|10962.4|10961.5|331
1623663000000|2021-06-14 09:30:00|10963.5|10962.8|10963.4|10962.4|10963.8|10962.9|10961.8|10960.9|352
1623663300000|2021-06-14 09:35:00|10963.5|10962.5|10963.5|10962.5|10963.9|10963.1|10961.6|10960.6|372
1623663600000|2021-06-14 09:40:00|10963.3|10962.6|10963.3|10962.3|10964.1|10963.2|10962.4|10961.5|229
1623663900000|2021-06-14 09:45:00|10963.2|10962.2|10963.8|10962.8|10964|10963.1|10962.5|10961.6|291
1623664200000|2021-06-14 09:50:00|10963.7|10962.7|10966.4|10965.4|10966.5|10965.7|10963.1|10962.2|258
1623664500000|2021-06-14 09:55:00|10966.5|10965.5|10967.1|10966.4|10968|10967|10966.2|10965.3|288
1623664800000|2021-06-14 10:00:00|10967|10966.3|10969.7|10969|10970.1|10969.3|10966.1|10965.2|277
1623665100000|2021-06-14 10:05:00|10969.8|10969.1|10970.2|10969.5|10970.5|10969.8|10968.8|10967.8|239
1623665400000|2021-06-14 10:10:00|10970.3|10969.6|10969.9|10968.9|10970.4|10969.7|10968.4|10967.7|167
1623665700000|2021-06-14 10:15:00|10969.6|10968.8|10971.2|10970.5|10972.1|10971.4|10968.5|10967.6|324
1623666000000|2021-06-14 10:20:00|10971.3|10970.6|10970|10969.3|10971.5|10970.8|10969.7|10969|190
1623666300000|2021-06-14 10:25:00|10970.1|10969.4|10968.1|10967.4|10970.2|10969.4|10967.9|10967.1|350
1623666600000|2021-06-14 10:30:00|10968.2|10967.5|10969.3|10968.6|10970.6|10969.7|10968.2|10967.3|366
1623666900000|2021-06-14 10:35:00|10969.2|10968.5|10967.1|10966.4|10969.9|10969.1|10967|10966.3|257
1623667200000|2021-06-14 10:40:00|10967.2|10966.5|10967.3|10966.6|10967.4|10966.7|10966.6|10965.9|166
1623667500000|2021-06-14 10:45:00|10967.4|10966.7|10965.4|10964.7|10968.5|10967.8|10964.8|10964|246
1623667800000|2021-06-14 10:50:00|10965.3|10964.6|10966.4|10965.4|10968|10967.1|10964.6|10963.9|318
1623668100000|2021-06-14 10:55:00|10966.3|10965.3|10967.8|10967.1|10968|10967.3|10964.7|10964|296
1623668400000|2021-06-14 11:00:00|10967.6|10966.9|10969.2|10968.5|10969.4|10968.7|10967.5|10966.8|278
1623668700000|2021-06-14 11:05:00|10969.3|10968.6|10968.7|10968|10970.2|10969.4|10968.1|10967.3|246
1623669000000|2021-06-14 11:10:00|10968.8|10968.1|10970|10969.3|10970.4|10969.7|10968.7|10967.8|206
1623669300000|2021-06-14 11:15:00|10970.1|10969.4|10967.9|10967.2|10970.2|10969.5|10967.4|10966.6|258
1623669600000|2021-06-14 11:20:00|10968|10967|10968.9|10968.2|10969.1|10968.3|10967.5|10966.8|228
1623669900000|2021-06-14 11:25:00|10968.6|10967.9|10969.4|10968.4|10970.1|10969.3|10968.4|10967.5|130
1623670200000|2021-06-14 11:30:00|10969.1|10968.3|10969.3|10968.6|10969.5|10968.7|10968|10967.1|261
1623670500000|2021-06-14 11:35:00|10969.4|10968.7|10970.6|10969.9|10970.7|10970|10969.3|10968.3|248
1623670800000|2021-06-14 11:40:00|10970.5|10969.8|10970.3|10969.3|10971|10970.3|10969.3|10968.6|252
1623671100000|2021-06-14 11:45:00|10970|10969.4|10972.3|10971.6|10972.5|10971.8|10968.9|10968.2|291
1623671400000|2021-06-14 11:50:00|10972.4|10971.7|10971.7|10971|10972.6|10971.7|10970.5|10969.8|249
1623671700000|2021-06-14 11:55:00|10971.9|10971.2|10975.9|10975.2|10976.9|10976|10971.8|10971.1|384
1623672000000|2021-06-14 12:00:00|10975.8|10974.9|10975.3|10974.3|10977.4|10976.7|10974.6|10973.9|371
1623672300000|2021-06-14 12:05:00|10975.4|10974.4|10975.6|10974.9|10975.9|10975.2|10972.9|10972.2|321
1623672600000|2021-06-14 12:10:00|10975.7|10975|10976.8|10976.1|10977.6|10976.8|10974.8|10974|288
1623672900000|2021-06-14 12:15:00|10976.7|10976|10975.9|10975.2|10977|10976.3|10975.7|10975|370
1623673200000|2021-06-14 12:20:00|10975.8|10975.1|10974.4|10973.7|10975.9|10975.2|10971.8|10971.1|424
1623673500000|2021-06-14 12:25:00|10974.6|10973.6|10974.9|10974.2|10976.5|10975.8|10974.5|10973.5|456
1623673800000|2021-06-14 12:30:00|10974.8|10974.1|10973.8|10973.1|10975.2|10974.5|10972.2|10971.4|409
1623674100000|2021-06-14 12:35:00|10973.7|10973|10976.8|10976.1|10978.1|10977.4|10973.2|10972.5|454
1623674400000|2021-06-14 12:40:00|10976.5|10975.8|10978.6|10977.9|10978.8|10978.1|10975.9|10975.2|310
1623674700000|2021-06-14 12:45:00|10978.5|10977.8|10978.2|10977.5|10979.4|10978.6|10977.2|10976.5|422
1623675000000|2021-06-14 12:50:00|10978.3|10977.6|10978.1|10977.4|10978.4|10977.7|10976.7|10975.9|339
1623675300000|2021-06-14 12:55:00|10978|10977.3|10975.9|10975.2|10979.2|10978.5|10975.5|10974.8|314
1623675600000|2021-06-14 13:00:00|10975.7|10975|10978.8|10977.8|10980.1|10979.2|10974.7|10974|645
1623675900000|2021-06-14 13:05:00|10978.7|10977.7|10978.3|10977.3|10979.3|10978.3|10976.8|10975.9|556
1623676200000|2021-06-14 13:10:00|10978.2|10977.5|10978|10977.3|10979|10978.3|10975.9|10974.9|458
1623676500000|2021-06-14 13:15:00|10978.1|10977.4|10978|10977.3|10980.9|10980.2|10976.8|10976.1|463
1623676800000|2021-06-14 13:20:00|10978.1|10977.4|10979.5|10978.8|10980|10979.3|10977.4|10976.7|313
1623677100000|2021-06-14 13:25:00|10979.6|10978.9|10980.3|10979.6|10982.2|10981.5|10979.6|10978.9|390
1623677400000|2021-06-14 13:30:00|10980.2|10979.5|10983.2|10982.5|10986.1|10985.2|10979.9|10979.1|508
1623677700000|2021-06-14 13:35:00|10983.3|10982.2|10984.6|10983.9|10984.7|10983.9|10981.1|10980.3|368
1623678000000|2021-06-14 13:40:00|10984.8|10983.8|10986|10985.3|10988|10987.3|10983.9|10983.2|384
1623678300000|2021-06-14 13:45:00|10985.9|10985.2|10988.5|10987.8|10989.2|10988.5|10985.9|10985.1|488
1623678600000|2021-06-14 13:50:00|10988.7|10987.7|10995.1|10994.4|10995.4|10994.5|10987.5|10986.7|686
1623678900000|2021-06-14 13:55:00|10995|10994.3|10991.7|10990.7|10995.7|10994.8|10991.2|10990.5|652
1623679200000|2021-06-14 14:00:00|10991.8|10990.8|10992.9|10992.2|10994.3|10993.6|10989.4|10988.7|547
1623679500000|2021-06-14 14:05:00|10992.8|10992.1|10994.8|10993.8|10995.4|10994.7|10992.5|10991.8|474
1623679800000|2021-06-14 14:10:00|10994.7|10993.7|10992.7|10992|10995.4|10994.6|10992.6|10991.9|377
1623680100000|2021-06-14 14:15:00|10992.6|10991.9|10995.2|10994.2|10995.7|10994.9|10992.6|10991.9|373
1623680400000|2021-06-14 14:20:00|10995|10994.3|10994.2|10993.5|10996.2|10995.3|10993.8|10993.1|338
1623680700000|2021-06-14 14:25:00|10994.3|10993.6|10992.6|10991.6|10995|10994.3|10992|10991.3|359
1623681000000|2021-06-14 14:30:00|10992.4|10991.7|10995.2|10994.5|10996.2|10995.5|10992|10991.3|408
1623681300000|2021-06-14 14:35:00|10995.3|10994.6|10994.6|10993.9|10995.9|10995.2|10993.6|10992.9|346
1623681600000|2021-06-14 14:40:00|10994.7|10994|10996.3|10995.6|10997.7|10997|10994.7|10994|268
1623681900000|2021-06-14 14:45:00|10996.4|10995.7|10994.6|10993.9|10997|10996.3|10994.2|10993.5|349
1623682200000|2021-06-14 14:50:00|10994.7|10994|10996|10995.3|10996.5|10995.7|10993.3|10992.6|397
1623682500000|2021-06-14 14:55:00|10995.9|10995.2|10998.9|10998.2|10999.1|10998.4|10995|10994.3|477
1623682800000|2021-06-14 15:00:00|10998.7|10998|10998.7|10998|10999.5|10998.8|10997.7|10997|402
1623683100000|2021-06-14 15:05:00|10998.8|10998.1|10998.9|10998.2|10999|10998.3|10997.5|10996.8|258
1623683400000|2021-06-14 15:10:00|10998.6|10997.9|10999.4|10998.7|11000|10999.2|10998.4|10997.7|254
1623683700000|2021-06-14 15:15:00|10999|10998.3|10999.6|10998.9|11000.2|10999.4|10998.9|10998.2|198
1623684000000|2021-06-14 15:20:00|10999.7|10999|11000|10999.3|11000.1|10999.4|10999.2|10998.5|157
1623684300000|2021-06-14 15:25:00|11000.3|10999.6|10999.1|10998.4|11000.3|10999.6|10998.8|10998.1|272
1623684600000|2021-06-14 15:30:00|10999.2|10998.5|10999.9|10999.2|11000.5|10999.7|10999.2|10998.5|211
1623684900000|2021-06-14 15:35:00|10999.8|10999.1|10998.7|10998|11000.6|10999.7|10998.5|10997.8|332
1623685200000|2021-06-14 15:40:00|10998.6|10997.9|10996.7|10996|10999.1|10998.2|10996.3|10995.6|258
1623685500000|2021-06-14 15:45:00|10996.6|10995.9|10996.6|10995.9|10998.9|10998|10996.4|10995.7|239
1623685800000|2021-06-14 15:50:00|10996.5|10995.8|10997.2|10996.5|10997.9|10997|10995.8|10995.1|237
1623686100000|2021-06-14 15:55:00|10997.4|10996.4|10999.2|10998.5|10999.4|10998.7|10997.2|10996.4|273
1623686400000|2021-06-14 16:00:00|10999.1|10998.4|10999.1|10998.4|10999.5|10998.6|10998.5|10997.8|182
1623686700000|2021-06-14 16:05:00|10999|10998.3|10999.7|10999|11000.2|10999.5|10998.9|10998.1|192
1623687000000|2021-06-14 16:10:00|10999.9|10999.2|11000.1|10999.4|11000.4|10999.5|10999.5|10998.7|203
1623687300000|2021-06-14 16:15:00|11000|10999.3|10999.9|10999.2|11000.2|10999.4|10999.4|10998.6|215
1623687600000|2021-06-14 16:20:00|10999.7|10998.7|11000|10999.3|11000.2|10999.5|10999.3|10998.5|80
1623687900000|2021-06-14 16:25:00|11000.1|10999.4|10999.6|10998.9|11000.1|10999.4|10999.5|10998.8|86
1623688200000|2021-06-14 16:30:00|10999.7|10999|10999.9|10999.2|11000.3|10999.6|10999.5|10998.8|132
1623688500000|2021-06-14 16:35:00|11000|10999.3|11000|10999.3|11000.5|10999.8|10999.5|10998.8|451
1623688800000|2021-06-14 16:40:00|11000.1|10999.1|10999.3|10998.6|11000.2|10999.4|10999.1|10998.4|115
1623689100000|2021-06-14 16:45:00|10999.4|10998.7|10999.4|10998.7|10999.6|10998.9|10999.2|10998.5|125
1623689400000|2021-06-14 16:50:00|10999.5|10998.8|11000.1|10999.4|11000.2|10999.5|10999.3|10998.5|156
1623689700000|2021-06-14 16:55:00|11000.2|10999.5|11002.2|11001.5|11002.3|11001.6|10999.8|10999.1|178
1623690000000|2021-06-14 17:00:00|11002.1|11001.4|11001.4|11000.7|11002.3|11001.5|11001.2|11000.4|118
1623690300000|2021-06-14 17:05:00|11001.3|11000.6|11002.6|11001.9|11003.5|11002.7|11001.3|11000.6|184
1623690600000|2021-06-14 17:10:00|11002.7|11002|11002.3|11001.6|11002.8|11002|11002.2|11001.5|169
1623690900000|2021-06-14 17:15:00|11002.8|11002.1|11001.2|11000.5|11003.1|11002.3|11001.2|11000.5|166
1623691200000|2021-06-14 17:20:00|11001.3|11000.6|11002.4|11001.7|11002.5|11001.8|11001.1|11000.2|104
1623691500000|2021-06-14 17:25:00|11002.6|11001.9|11002.4|11001.7|11002.9|11002.2|11002.3|11001.6|155
1623691800000|2021-06-14 17:30:00|11002.5|11001.8|11002.9|11002.2|11003.4|11002.7|11002.2|11001.5|145
1623692100000|2021-06-14 17:35:00|11002.8|11002.1|11004.4|11003.4|11004.4|11003.6|11002.7|11002|101
1623692400000|2021-06-14 17:40:00|11004.5|11003.5|11003.3|11002.6|11004.5|11003.7|11002.8|11002.1|122
1623692700000|2021-06-14 17:45:00|11003.2|11002.5|11003.8|11003.1|11004.2|11003.4|11003.2|11002.5|106
1623693000000|2021-06-14 17:50:00|11003.9|11003.2|11004.2|11003.5|11004.6|11003.7|11003.2|11002.5|85
1623693300000|2021-06-14 17:55:00|11004|11003.3|11004.5|11003.8|11004.7|11003.9|11003|11002.3|120
1623693600000|2021-06-14 18:00:00|11004.6|11003.9|11005.9|11005.2|11006.2|11005.4|11004.5|11003.7|162
1623693900000|2021-06-14 18:05:00|11005.8|11005.1|11006.9|11006.2|11007.1|11006.2|11005.8|11005|120
1623694200000|2021-06-14 18:10:00|11006.8|11006.1|11006.6|11005.9|11007.5|11006.6|11006.2|11005.4|147
1623694500000|2021-06-14 18:15:00|11006.7|11006|11007.3|11006.6|11007.4|11006.6|11006.4|11005.7|56
1623694800000|2021-06-14 18:20:00|11007.2|11006.5|11008.1|11007.4|11008.2|11007.5|11007.2|11006.5|109
1623695100000|2021-06-14 18:25:00|11008.2|11007.5|11008.4|11007.7|11008.8|11008|11008.1|11007.4|103
1623695400000|2021-06-14 18:30:00|11008.5|11007.8|11008|11007.3|11008.7|11008|11007.9|11007.1|76
1623695700000|2021-06-14 18:35:00|11007.9|11007.2|11008|11007.3|11008.7|11007.9|11007.4|11006.7|122
1623696000000|2021-06-14 18:40:00|11007.9|11007.2|11008|11007.3|11008.6|11007.9|11007.8|11007.1|80
1623696300000|2021-06-14 18:45:00|11007.9|11007.2|11008.6|11007.9|11008.8|11008.1|11007.8|11007.1|101
1623696600000|2021-06-14 18:50:00|11008.7|11008|11008.6|11007.9|11009.2|11008.5|11008.5|11007.6|162
1623696900000|2021-06-14 18:55:00|11008.7|11008|11009.9|11009.2|11010|11009.2|11008.3|11007.6|145
1623697200000|2021-06-14 19:00:00|11009.8|11009.1|11010|11009|11010.4|11009.5|11009.6|11008.8|144
1623697500000|2021-06-14 19:05:00|11010.1|11009.1|11008.5|11007.8|11010.1|11009.2|11008.2|11007.5|114
1623697800000|2021-06-14 19:10:00|11008.7|11007.7|11009.7|11009|11009.9|11009|11008.4|11007.7|143
1623698100000|2021-06-14 19:15:00|11009.6|11008.9|11009.2|11008.5|11010.1|11009.2|11009|11008.2|58
1623698400000|2021-06-14 19:20:00|11009.1|11008.4|11009.1|11008.4|11009.4|11008.7|11009|11008.1|86
1623698700000|2021-06-14 19:25:00|11009.2|11008.5|11009.2|11008.5|11009.3|11008.6|11008.9|11008.1|87
1623699000000|2021-06-14 19:30:00|11009.1|11008.4|11009.3|11008.6|11009.8|11009.1|11009.1|11008.2|104
1623699300000|2021-06-14 19:35:00|11009.2|11008.5|11009.7|11009|11010.1|11009.4|11009.1|11008.3|93
1623699600000|2021-06-14 19:40:00|11009.8|11008.8|11009.5|11008.8|11009.9|11009.1|11009.1|11008.3|52
1623699900000|2021-06-14 19:45:00|11009.6|11008.9|11008.4|11007.7|11009.8|11009|11008.3|11007.6|165
1623700200000|2021-06-14 19:50:00|11008.3|11007.6|11007.7|11007|11008.5|11007.7|11007.6|11006.9|77
1623700500000|2021-06-14 19:55:00|11007.6|11006.9|11005.5|11004.5|11008|11007.1|11005.3|11004.5|268
1623700800000|2021-06-14 20:00:00|11005.7|11005|11005.9|11005.2|11006.2|11005.3|11005.4|11004.6|184
1623701100000|2021-06-14 20:05:00|11005.8|11005.1|11007.8|11007.1|11008|11007.2|11005.8|11005|176
1623701400000|2021-06-14 20:10:00|11007.7|11007|11007.9|11006.9|11008.1|11007.4|11007.5|11006.7|114
1623701700000|2021-06-14 20:15:00|11007.7|11007|11007.8|11007.1|11008.4|11007.7|11007.6|11006.8|63
1623702000000|2021-06-14 20:20:00|11007.9|11007.2|11009.5|11008.8|11009.8|11008.9|11007.9|11007|90
1623702300000|2021-06-14 20:25:00|11009.6|11008.9|11008.9|11008.2|11009.8|11008.9|11008.9|11008.2|304
1623702600000|2021-06-14 20:30:00|11009|11008.3|11009|11008.3|11009.4|11008.7|11008.6|11007.9|59
1623702900000|2021-06-14 20:35:00|11009.1|11008.4|11009.2|11008.2|11009.4|11008.5|11009.1|11008.1|57
1623703200000|2021-06-14 20:40:00|11009.3|11008.3|11009.4|11008.4|11009.7|11008.8|11008.5|11007.6|80
1623703500000|2021-06-14 20:45:00|11009.3|11008.3|11009.4|11008.4|11009.5|11008.5|11009.1|11008.1|89
1623703800000|2021-06-14 20:50:00|11009.3|11008.3|11008.7|11007.7|11009.5|11008.5|11008.6|11007.6|115
1623704100000|2021-06-14 20:55:00|11008.8|11007.8|11007.2|11006.2|11009.1|11008.1|11006.9|11005.9|163
1623704400000|2021-06-14 21:00:00|11007.1|11006.1|11007.4|11005.9|11007.5|11006.1|11006.9|11005.6|19
1623704700000|2021-06-14 21:05:00|11006.9|11006|11008|11005.8|11008.7|11007.1|11006.9|11005|95
1623705000000|2021-06-14 21:10:00|11008.2|11006.3|11008.2|11006.1|11008.6|11006.9|11007.4|11005.6|120
1623705300000|2021-06-14 21:15:00|11008|11006.4|11008.1|11006.5|11008.8|11007|11007.5|11005.4|119
1623705600000|2021-06-14 21:20:00|11008.2|11006.2|11008|11006.1|11008.7|11006.9|11007.6|11005.8|114
1623705900000|2021-06-14 21:25:00|11007.8|11007|11008.2|11006|11009|11007|11007.6|11006|89
1623706200000|2021-06-14 21:30:00|11008.5|11006.5|11008.6|11006.6|11009.2|11007.1|11007.3|11005.8|286
1623706500000|2021-06-14 21:35:00|11008.7|11006.5|11008.2|11006.2|11009|11007|11007.7|11005.8|386
1623706800000|2021-06-14 21:40:00|11008.3|11006.3|11008.8|11006.5|11009|11006.7|11007.7|11006|487
1623707100000|2021-06-14 21:45:00|11008.9|11006.4|11008.4|11006.3|11009.2|11007.3|11007.7|11006.1|223
1623707400000|2021-06-14 21:50:00|11008.3|11006.1|11008|11006.3|11008.4|11006.8|11007.3|11005.9|192
1623707700000|2021-06-14 21:55:00|11007.9|11006.2|11009.2|11006.2|11009.2|11006.7|11007.8|11005.8|108
1623708000000|2021-06-14 22:00:00|11008.8|11006.4|11006.8|11005.8|11008.9|11006.5|11005.8|11004.5|297
1623708300000|2021-06-14 22:05:00|11006.7|11005.7|11007.6|11006.6|11007.7|11006.7|11005.7|11004.3|233
1623708600000|2021-06-14 22:10:00|11007.7|11006.7|11007.1|11006.1|11007.7|11006.7|11006.9|11005.8|94
1623708900000|2021-06-14 22:15:00|11007|11006|11007|11006|11007.2|11006.2|11006.9|11005.9|59
1623709200000|2021-06-14 22:20:00|11007.1|11006.1|11006.9|11005.9|11007.4|11006.4|11006.8|11005.8|67
1623709500000|2021-06-14 22:25:00|11007|11006|11007|11006|11007.5|11006.5|11006.8|11005.8|112
1623709800000|2021-06-14 22:30:00|11006.9|11005.9|11006.9|11005.9|11007.1|11006.1|11006.7|11005.7|62
1623710100000|2021-06-14 22:35:00|11006.8|11005.8|11006.9|11005.9|11007|11006|11006.4|11005.4|150
1623710400000|2021-06-14 22:40:00|11006.8|11005.8|11006|11005|11006.9|11005.9|11005.4|11004.4|123
1623710700000|2021-06-14 22:45:00|11006.1|11005.1|11006|11005|11006.9|11005.9|11005.7|11004.7|77
1623711000000|2021-06-14 22:50:00|11005.9|11004.9|11007|11006|11007.1|11006.1|11005.8|11004.8|130
1623711300000|2021-06-14 22:55:00|11007.1|11006.1|11005.8|11004.8|11007.1|11006.1|11005.7|11004.7|109
1623711600000|2021-06-14 23:00:00|11005.7|11004.7|11006.4|11005.4|11007.6|11006.6|11005.2|11004.2|155
1623711900000|2021-06-14 23:05:00|11006.5|11005.5|11006.9|11005.9|11007.3|11006.3|11006.5|11005.5|65
1623712200000|2021-06-14 23:10:00|11006.8|11005.8|11006.3|11005.3|11007|11006.1|11006|11005|67
1623712500000|2021-06-14 23:15:00|11006.4|11005.4|11005.8|11004.8|11006.9|11005.9|11005.5|11004.6|120
1623712800000|2021-06-14 23:20:00|11005.6|11004.9|11006|11005|11006.3|11005.4|11005.5|11004.6|53
1623713100000|2021-06-14 23:25:00|11006.1|11005.1|11005.1|11004.1|11006.1|11005.2|11004.7|11004|83
1623713400000|2021-06-14 23:30:00|11005.4|11004.7|11005.7|11004.7|11006.3|11005.4|11005.4|11004.6|130
1623713700000|2021-06-14 23:35:00|11005.6|11004.9|11005.1|11004.1|11005.7|11004.9|11004.9|11004|101
1623714000000|2021-06-14 23:40:00|11005.2|11004.2|11005.6|11004.6|11005.9|11005|11005.1|11004.1|71
1623714300000|2021-06-14 23:45:00|11005|11004.3|11005.5|11004.5|11006.7|11005.9|11004.2|11003.2|203
1623714600000|2021-06-14 23:50:00|11005.6|11004.6|11003.6|11002.9|11005.6|11004.6|11003.3|11002.3|209
1623714900000|2021-06-14 23:55:00|11003.5|11002.8|11004.8|11003.8|11004.9|11004|11003.1|11002.2|121
1623715200000|2021-06-15 00:00:00|11004.7|11003.7|11007.6|11006.9|11008.9|11008.1|11002.9|11002.1|421
1623715500000|2021-06-15 00:05:00|11007.5|11006.6|11008.4|11007.7|11009.2|11008.3|11005.3|11004.5|484
1623715800000|2021-06-15 00:10:00|11008.2|11007.2|11008.5|11007.8|11009.3|11008.5|11007.3|11006.5|293
1623716100000|2021-06-15 00:15:00|11008.6|11007.9|11008.1|11007.1|11009.2|11008.3|11007.4|11006.5|215
1623716400000|2021-06-15 00:20:00|11008|11007.3|11006|11005.3|11008.1|11007.3|11006|11005.3|148
1623716700000|2021-06-15 00:25:00|11006.1|11005.4|11005.1|11004.4|11006.5|11005.8|11005.1|11004.2|265
1623717000000|2021-06-15 00:30:00|11005|11004.3|11005.8|11005.1|11006.5|11005.7|11004.9|11004.1|273
1623717300000|2021-06-15 00:35:00|11005.9|11005.2|11008|11007.3|11008.3|11007.4|11005.7|11004.8|263
1623717600000|2021-06-15 00:40:00|11007.9|11007.2|11007.1|11006.4|11008.2|11007.4|11006.1|11005.3|247
1623717900000|2021-06-15 00:45:00|11007.3|11006.3|11007.5|11006.8|11009|11008.2|11006.8|11006|293
1623718200000|2021-06-15 00:50:00|11007.6|11006.9|11009.4|11008.4|11011.3|11010.4|11006.9|11006|611
1623718500000|2021-06-15 00:55:00|11009.3|11008.3|11008.7|11007.7|11010.2|11009.2|11007.9|11006.9|442
1623718800000|2021-06-15 01:00:00|11008.8|11007.8|11007.9|11007.2|11009.7|11009|11007.4|11006.5|353
1623719100000|2021-06-15 01:05:00|11008|11007.3|11007.6|11006.9|11009.1|11008.4|11007.4|11006.7|308
1623719400000|2021-06-15 01:10:00|11007.7|11006.7|11007.6|11006.6|11008.8|11007.9|11006.7|11005.9|384
1623719700000|2021-06-15 01:15:00|11007.7|11006.7|11006.7|11006|11007.7|11006.7|11006.4|11005.5|208
1623720000000|2021-06-15 01:20:00|11006.6|11005.9|11007.6|11006.6|11007.8|11007|11006.1|11005.3|295
1623720300000|2021-06-15 01:25:00|11007.7|11006.7|11007.3|11006.6|11008.2|11007.4|11006.9|11006.1|226
1623720600000|2021-06-15 01:30:00|11007.2|11006.5|11007.6|11006.6|11007.7|11006.9|11006.5|11005.8|292
1623720900000|2021-06-15 01:35:00|11007.7|11006.7|11006.6|11005.6|11007.7|11006.8|11006.1|11005.3|188
1623721200000|2021-06-15 01:40:00|11006.8|11005.9|11007.7|11006.7|11007.8|11007|11006.3|11005.5|174
1623721500000|2021-06-15 01:45:00|11007.6|11006.6|11009.8|11009.1|11010|11009.2|11007.3|11006.5|272
1623721800000|2021-06-15 01:50:00|11009.9|11008.9|11010.5|11009.5|11011.8|11011|11009.2|11008.3|275
1623722100000|2021-06-15 01:55:00|11010.6|11009.6|11012.5|11011.8|11012.7|11012|11010.5|11009.6|202
1623722400000|2021-06-15 02:00:00|11012.6|11011.9|11015.6|11014.6|11015.7|11014.9|11012.5|11011.8|367
1623722700000|2021-06-15 02:05:00|11015.4|11014.7|11013.6|11012.6|11015.6|11014.9|11012.9|11012|288
1623723000000|2021-06-15 02:10:00|11013.7|11012.7|11012.5|11011.5|11013.8|11013.1|11011.9|11010.9|305
1623723300000|2021-06-15 02:15:00|11012.4|11011.7|11011.2|11010.2|11012.5|11011.7|11010.9|11010.2|201
1623723600000|2021-06-15 02:20:00|11011.1|11010.4|11011.4|11010.7|11012.5|11011.7|11010.7|11009.9|305
1623723900000|2021-06-15 02:25:00|11011.6|11010.6|11011.7|11011|11012.2|11011.4|11010.9|11010.1|256
1623724200000|2021-06-15 02:30:00|11011.9|11010.9|11011.8|11010.8|11012.3|11011.5|11010.7|11009.7|185
1623724500000|2021-06-15 02:35:00|11011.7|11010.7|11012|11011.3|11012.1|11011.3|11011|11010.2|144
1623724800000|2021-06-15 02:40:00|11012.1|11011.4|11011.2|11010.2|11012.5|11011.8|11011.2|11010.2|82
1623725100000|2021-06-15 02:45:00|11011.3|11010.3|11010.7|11010|11012.1|11011.2|11009.8|11009|233
1623725400000|2021-06-15 02:50:00|11010.6|11009.9|11011.7|11010.7|11012.5|11011.7|11010.6|11009.9|223
1623725700000|2021-06-15 02:55:00|11011.6|11010.6|11011.8|11010.8|11012.3|11011.4|11011.1|11010.1|263
1623726000000|2021-06-15 03:00:00|11011.6|11010.6|11010.4|11009.7|11011.6|11010.9|11010.4|11009.5|274
1623726300000|2021-06-15 03:05:00|11010.5|11009.8|11009.4|11008.7|11010.6|11009.8|11009.3|11008.4|189
1623726600000|2021-06-15 03:10:00|11009.3|11008.6|11010.6|11009.9|11010.7|11009.9|11009.3|11008.5|129
1623726900000|2021-06-15 03:15:00|11010.5|11009.8|11010.7|11009.7|11010.7|11009.8|11009.9|11008.9|110
1623727200000|2021-06-15 03:20:00|11010.6|11009.6|11011.1|11010.4|11011.4|11010.6|11010.2|11009.5|111
1623727500000|2021-06-15 03:25:00|11011.2|11010.5|11011.9|11010.9|11011.9|11011.2|11010.6|11009.9|141
1623727800000|2021-06-15 03:30:00|11011.7|11011|11011.4|11010.4|11011.9|11011.1|11011.1|11010.2|108
1623728100000|2021-06-15 03:35:00|11011.3|11010.3|11011.2|11010.2|11011.6|11010.8|11010.7|11009.9|146
1623728400000|2021-06-15 03:40:00|11011|11010.3|11012.1|11011.4|11012.2|11011.5|11010.7|11010|138
1623728700000|2021-06-15 03:45:00|11012.2|11011.5|11011.1|11010.1|11012.5|11011.6|11011|11010.1|208
1623729000000|2021-06-15 03:50:00|11010.9|11010.2|11010.4|11009.7|11011.2|11010.3|11009.9|11009|197
1623729300000|2021-06-15 03:55:00|11010.6|11009.6|11010.7|11009.7|11010.7|11009.9|11009.3|11008.6|213
1623729600000|2021-06-15 04:00:00|11010.6|11009.9|11009.4|11008.4|11010.6|11009.9|11008.4|11007.7|230
1623729900000|2021-06-15 04:05:00|11009.3|11008.3|11008.3|11007.6|11009.5|11008.8|11007.9|11007.2|158
1623730200000|2021-06-15 04:10:00|11008.1|11007.4|11007.7|11007|11008.2|11007.4|11007.2|11006.4|194
1623730500000|2021-06-15 04:15:00|11007.6|11006.9|11007.7|11006.7|11007.7|11007|11006.6|11005.9|218
1623730800000|2021-06-15 04:20:00|11007.5|11006.8|11007.2|11006.5|11007.8|11006.9|11007|11006.1|198
1623731100000|2021-06-15 04:25:00|11007.3|11006.6|11006.7|11005.7|11007.8|11007|11006.5|11005.7|118
1623731400000|2021-06-15 04:30:00|11006.8|11005.8|11006.7|11006|11007.3|11006.6|11006.6|11005.8|144
1623731700000|2021-06-15 04:35:00|11006.6|11005.9|11007.1|11006.1|11007.2|11006.3|11006.3|11005.5|99
1623732000000|2021-06-15 04:40:00|11007.4|11006.4|11008.3|11007.3|11008.3|11007.5|11007.1|11006.3|132
1623732300000|2021-06-15 04:45:00|11008.2|11007.2|11007.5|11006.8|11008.3|11007.4|11007.4|11006.6|181
1623732600000|2021-06-15 04:50:00|11007.4|11006.7|11008.8|11008.1|11009.1|11008.3|11006.9|11006.2|190
1623732900000|2021-06-15 04:55:00|11008.9|11008.2|11009.1|11008.1|11009.5|11008.8|11008.6|11007.8|224
1623733200000|2021-06-15 05:00:00|11009.2|11008.2|11009.5|11008.5|11009.8|11009.1|11008.6|11007.8|119
1623733500000|2021-06-15 05:05:00|11009.4|11008.4|11009.5|11008.5|11010.1|11009.4|11009|11008.3|88
1623733800000|2021-06-15 05:10:00|11009.4|11008.7|11010.4|11009.4|11010.7|11010|11008.7|11007.8|205
1623734100000|2021-06-15 05:15:00|11010.1|11009.3|11008.6|11007.9|11010.2|11009.4|11008.4|11007.5|177
1623734400000|2021-06-15 05:20:00|11008.5|11007.8|11007.8|11007.1|11008.7|11007.9|11007.2|11006.4|162
1623734700000|2021-06-15 05:25:00|11007.9|11007.2|11007.6|11006.6|11008.2|11007.4|11007.2|11006.5|111
1623735000000|2021-06-15 05:30:00|11007.5|11006.5|11007|11006.3|11008.1|11007.2|11006.6|11005.9|158
1623735300000|2021-06-15 05:35:00|11007.2|11006.2|11006.2|11005.5|11007.3|11006.6|11006.1|11005.3|155
1623735600000|2021-06-15 05:40:00|11006.4|11005.4|11006.4|11005.7|11007.1|11006.2|11005.5|11004.6|305
1623735900000|2021-06-15 05:45:00|11006.5|11005.5|11007|11006|11007.8|11007|11006.1|11005.4|205
1623736200000|2021-06-15 05:50:00|11006.9|11006.2|11004.9|11004.2|11007.1|11006.2|11004.8|11004.1|259
1623736500000|2021-06-15 05:55:00|11005.1|11004.1|11003.9|11002.9|11005.7|11004.8|11003.6|11002.8|215
1623736800000|2021-06-15 06:00:00|11004.2|11003.2|11004.4|11003.4|11005.8|11004.9|11003.4|11002.4|384
1623737100000|2021-06-15 06:05:00|11004.5|11003.5|11004.7|11004|11006.6|11005.8|11003.9|11002.9|329
1623737400000|2021-06-15 06:10:00|11004.6|11003.9|11006.9|11006.2|11007.7|11007|11004.6|11003.9|321
1623737700000|2021-06-15 06:15:00|11007|11006.3|11007.6|11006.6|11008.1|11007.3|11004.9|11004|396
1623738000000|2021-06-15 06:20:00|11007.7|11006.7|11010.7|11009.7|11011.3|11010.3|11007.4|11006.6|406
1623738300000|2021-06-15 06:25:00|11010.5|11009.8|11007.2|11006.5|11010.7|11009.9|11007|11006.1|323
1623738600000|2021-06-15 06:30:00|11007.3|11006.6|11009.4|11008.4|11010.2|11009.5|11006.9|11006.1|321
1623738900000|2021-06-15 06:35:00|11009.2|11008.5|11005.4|11004.7|11009.6|11008.9|11004.8|11004|300
1623739200000|2021-06-15 06:40:00|11005.1|11004.4|11006.4|11005.7|11007.7|11006.8|11005.1|11004.2|318
1623739500000|2021-06-15 06:45:00|11006.5|11005.8|11005.1|11004.4|11007.6|11006.8|11004.9|11004|297
1623739800000|2021-06-15 06:50:00|11005.2|11004.5|11008.6|11007.9|11008.9|11008.1|11005.1|11004.4|222
1623740100000|2021-06-15 06:55:00|11008.7|11008|11009.4|11008.4|11011.3|11010.6|11008|11007.1|319
1623740400000|2021-06-15 07:00:00|11009.3|11008.6|11006.1|11005.4|11009.5|11008.7|11005.6|11004.7|369
1623740700000|2021-06-15 07:05:00|11006.2|11005.5|11007.3|11006.6|11007.7|11006.8|11004.1|11003.3|410
1623741000000|2021-06-15 07:10:00|11007.5|11006.5|11002.7|11002|11008.6|11007.7|11002.3|11001.6|374
1623741300000|2021-06-15 07:15:00|11002.9|11002.2|11004|11003.3|11005|11004.2|11002.9|11002.2|311
1623741600000|2021-06-15 07:20:00|11003.9|11003.2|11003.1|11002.4|11006.1|11005.4|11002.6|11001.7|287
1623741900000|2021-06-15 07:25:00|11003|11002.3|11003.3|11002.3|11003.8|11002.9|11000.5|10999.8|289
1623742200000|2021-06-15 07:30:00|11003.4|11002.4|11001.9|11001.2|11004.1|11003.3|10999.7|10998.8|379
1623742500000|2021-06-15 07:35:00|11001.8|11000.8|11001.6|11000.6|11003|11002.1|11000.6|10999.7|349
1623742800000|2021-06-15 07:40:00|11001.7|11000.7|10999.4|10998.7|11002.5|11001.8|10999.1|10998.3|247
1623743100000|2021-06-15 07:45:00|10999.7|10998.8|11001.1|11000.4|11002.3|11001.4|10999.5|10998.7|317
1623743400000|2021-06-15 07:50:00|11001|11000.3|11003|11002.3|11003|11002.3|11000.1|10999.3|287
1623743700000|2021-06-15 07:55:00|11003.1|11002.1|11005|11004.3|11005.6|11004.9|11002.3|11001.6|326
1623744000000|2021-06-15 08:00:00|11004.6|11003.9|11005.8|11004.8|11005.9|11005.1|11002|11001.2|265
1623744300000|2021-06-15 08:05:00|11005.9|11004.9|11005.4|11004.7|11006.3|11005.5|11004.3|11003.6|255
1623744600000|2021-06-15 08:10:00|11005.5|11004.8|11009|11008|11009.6|11008.8|11004.8|11004|349
1623744900000|2021-06-15 08:15:00|11008.9|11007.9|11009.9|11008.9|11010.9|11010.2|11008.7|11007.8|350
1623745200000|2021-06-15 08:20:00|11009.8|11008.8|11007.5|11006.8|11010.2|11009.3|11007.4|11006.6|299
1623745500000|2021-06-15 08:25:00|11007.4|11006.7|11007.2|11006.5|11007.9|11007.2|11006.1|11005.3|205
1623745800000|2021-06-15 08:30:00|11007.3|11006.6|11008.2|11007.5|11008.3|11007.5|11006.4|11005.7|157
1623746100000|2021-06-15 08:35:00|11008.1|11007.4|11011|11010|11011|11010.2|11008.1|11007.4|228
1623746400000|2021-06-15 08:40:00|11010.9|11009.9|11010|11009.3|11011.9|11011|11009|11008.1|277
1623746700000|2021-06-15 08:45:00|11010.1|11009.4|11010.9|11010.2|11012.7|11011.9|11009.7|11009|272
1623747000000|2021-06-15 08:50:00|11010.6|11009.9|11011.5|11010.8|11011.7|11010.8|11009.4|11008.5|231
1623747300000|2021-06-15 08:55:00|11011.7|11011|11012.7|11012|11012.7|11012|11010.7|11009.8|232
1623747600000|2021-06-15 09:00:00|11012.8|11012.1|11013.5|11012.5|11015.1|11014.1|11010.9|11010.2|514
1623747900000|2021-06-15 09:05:00|11013.4|11012.7|11012.3|11011.6|11014.3|11013.6|11011.1|11010.4|322
1623748200000|2021-06-15 09:10:00|11012.2|11011.5|11012.7|11012|11013.3|11012.5|11010.9|11010.1|237
1623748500000|2021-06-15 09:15:00|11012.6|11011.9|11012.3|11011.6|11012.6|11011.9|11011.3|11010.6|211
1623748800000|2021-06-15 09:20:00|11012.2|11011.5|11012.3|11011.6|11012.7|11012|11011.3|11010.6|134
1623749100000|2021-06-15 09:25:00|11012.4|11011.7|11013.7|11013|11014.4|11013.7|11012.2|11011.5|280
1623749400000|2021-06-15 09:30:00|11013.9|11013.2|11013.7|11013|11014.6|11013.8|11013.7|11012.9|184
1623749700000|2021-06-15 09:35:00|11014|11013.2|11013.7|11013|11014.6|11013.8|11013.3|11012.5|149
1623750000000|2021-06-15 09:40:00|11013.6|11012.9|11013.2|11012.5|11014.1|11013.4|11012.8|11012.1|144
1623750300000|2021-06-15 09:45:00|11013.3|11012.6|11015.3|11014.3|11016.5|11015.5|11013.2|11012.5|224
1623750600000|2021-06-15 09:50:00|11015.4|11014.7|11014.8|11014.1|11016.1|11015.4|11014.8|11014.1|169
1623750900000|2021-06-15 09:55:00|11014.7|11014|11015.9|11015.2|11017.3|11016.5|11014.1|11013.4|221
1623751200000|2021-06-15 10:00:00|11015.8|11015.1|11015.6|11014.9|11017|11016.2|11015|11014.2|263
1623751500000|2021-06-15 10:05:00|11015.5|11014.8|11009.1|11008.1|11015.7|11014.9|11008.6|11007.8|394
1623751800000|2021-06-15 10:10:00|11009.4|11008.4|11005.7|11005|11009.6|11008.7|11002.2|11001.2|431
1623752100000|2021-06-15 10:15:00|11005.8|11005.1|11003.9|11003.2|11005.9|11005.1|11001.5|11000.7|361
1623752400000|2021-06-15 10:20:00|11004|11003.3|11005.7|11005|11005.7|11005|11003.4|11002.7|201
1623752700000|2021-06-15 10:25:00|11006.2|11005.2|11004.2|11003.5|11006.2|11005.4|11003.6|11002.8|240
1623753000000|2021-06-15 10:30:00|11004.3|11003.6|11004.8|11004.1|11005.7|11004.9|11003.4|11002.7|269
1623753300000|2021-06-15 10:35:00|11004.9|11004.2|11006.2|11005.2|11007.7|11006.9|11004.8|11004|414
1623753600000|2021-06-15 10:40:00|11006.1|11005.5|11008.3|11007.3|11009.3|11008.4|11006|11005.1|288
1623753900000|2021-06-15 10:45:00|11008.4|11007.4|11008|11007.3|11009.8|11009|11008|11007.1|208
1623754200000|2021-06-15 10:50:00|11008.2|11007.2|11007.4|11006.4|11008.4|11007.6|11006.2|11005.5|209
1623754500000|2021-06-15 10:55:00|11007.1|11006.3|11008|11007|11010|11009.2|11007|11006|327
1623754800000|2021-06-15 11:00:00|11007.5|11006.8|11007|11006.3|11007.6|11006.9|11005.7|11004.8|258
1623755100000|2021-06-15 11:05:00|11007.1|11006.4|11006.2|11005.5|11008.7|11007.9|11006.2|11005.4|189
1623755400000|2021-06-15 11:10:00|11006.3|11005.6|11007.2|11006.5|11008.1|11007.2|11005.7|11004.9|205
1623755700000|2021-06-15 11:15:00|11007.1|11006.4|11007.8|11007.1|11008.6|11007.7|11006.1|11005.3|201
1623756000000|2021-06-15 11:20:00|11007.9|11007.2|11009.4|11008.4|11009.9|11009.2|11007.3|11006.4|442
1623756300000|2021-06-15 11:25:00|11009.2|11008.5|11011.1|11010.4|11011.8|11010.9|11007.6|11006.7|408
1623756600000|2021-06-15 11:30:00|11011.2|11010.5|11010.8|11010.1|11011.6|11010.9|11010.4|11009.7|185
1623756900000|2021-06-15 11:35:00|11010.9|11010.2|11010.2|11009.2|11011.1|11010.4|11009.5|11008.8|219
1623757200000|2021-06-15 11:40:00|11009.7|11009|11010.5|11009.5|11010.8|11009.9|11008.9|11008.1|246
1623757500000|2021-06-15 11:45:00|11010.4|11009.4|11011.4|11010.4|11012.5|11011.5|11009.8|11008.9|321
1623757800000|2021-06-15 11:50:00|11011.3|11010.3|11011.2|11010.2|11011.7|11010.8|11010.4|11009.6|225
1623758100000|2021-06-15 11:55:00|11011.1|11010.4|11013|11012.3|11013.4|11012.4|11010.7|11009.8|212
1623758400000|2021-06-15 12:00:00|11012.8|11012.1|11013.1|11012.1|11014|11013.2|11011.9|11011|391
1623758700000|2021-06-15 12:05:00|11013.2|11012.2|11008.4|11007.4|11013.8|11012.8|11008|11007.1|407
1623759000000|2021-06-15 12:10:00|11008.2|11007.5|11007.8|11007.1|11009|11008.1|11007.4|11006.4|304
1623759300000|2021-06-15 12:15:00|11007.7|11006.7|11008.9|11008.2|11009.4|11008.5|11005.8|11004.8|352
1623759600000|2021-06-15 12:20:00|11008.8|11008.1|11007.7|11007|11009.2|11008.3|11006.2|11005.3|461
1623759900000|2021-06-15 12:25:00|11007.8|11007.1|11012.7|11006.7|11012.7|11009.5|11006.5|11005.3|444
1623760200000|2021-06-15 12:30:00|11012.4|11006.6|11011.9|11011.2|11014.7|11013.7|11002.5|11001.5|980
1623760500000|2021-06-15 12:35:00|11011.7|11011|11011.5|11010.8|11013.9|11013.1|11009.8|11009.1|553
1623760800000|2021-06-15 12:40:00|11011.4|11010.7|11012.5|11011.8|11012.7|11012|11009.9|11009.2|454
1623761100000|2021-06-15 12:45:00|11012.6|11011.9|11010.6|11009.6|11015|11014.2|11009.8|11008.8|523
1623761400000|2021-06-15 12:50:00|11010.7|11009.7|11011.4|11010.7|11012.9|11012.1|11010.1|11009.3|512
1623761700000|2021-06-15 12:55:00|11011.5|11010.8|11010.6|11009.6|11013.3|11012.6|11010.2|11009.2|455
1623762000000|2021-06-15 13:00:00|11010.5|11009.8|11011.9|11011.2|11012.6|11011.9|11008.9|11008.1|572
1623762300000|2021-06-15 13:05:00|11011.8|11011.1|11012.6|11011.6|11013.2|11012.4|11009.5|11008.7|543
1623762600000|2021-06-15 13:10:00|11012.4|11011.9|11012.2|11011.2|11013.1|11012.3|11011.5|11010.5|449
1623762900000|2021-06-15 13:15:00|11012.3|11011.3|11006.1|11005.4|11013.1|11011.5|11005.5|11004.6|426
1623763200000|2021-06-15 13:20:00|11006.2|11005.2|11007.4|11006.7|11007.7|11006.8|11004.5|11003.8|483
1623763500000|2021-06-15 13:25:00|11007.5|11006.5|11007.4|11006.7|11008.1|11007.1|11005.4|11004.6|404
1623763800000|2021-06-15 13:30:00|11007.6|11006.6|11012.1|11011.4|11013|11012.2|11007.6|11006.6|453
1623764100000|2021-06-15 13:35:00|11011.8|11011.1|11013.5|11012.5|11014.3|11013.6|11010.6|11009.7|316
1623764400000|2021-06-15 13:40:00|11013.4|11012.4|11013.7|11013|11015.2|11014.4|11012|11011.1|378
1623764700000|2021-06-15 13:45:00|11013.6|11012.9|11010.2|11009.5|11014.5|11013.6|11010.1|11009.4|384
1623765000000|2021-06-15 13:50:00|11010.3|11009.6|11007.9|11007.2|11010.7|11009.9|11006.6|11005.8|432
1623765300000|2021-06-15 13:55:00|11008|11007.3|11010.4|11009.4|11010.9|11010.2|11007.3|11006.3|520
1623765600000|2021-06-15 14:00:00|11010.6|11009.6|11008.8|11007.8|11012|11011.3|11008.7|11007.8|502
1623765900000|2021-06-15 14:05:00|11008.7|11007.7|11012.4|11011.7|11012.9|11012.2|11008|11007.2|476
1623766200000|2021-06-15 14:10:00|11012.5|11011.8|11012.3|11011.6|11013.3|11012.6|11011.9|11011.1|384
1623766500000|2021-06-15 14:15:00|11012.4|11011.7|11013.7|11013|11014.4|11013.6|11012.3|11011.6|325
1623766800000|2021-06-15 14:20:00|11013.8|11013.1|11014.1|11013.4|11014.8|11014.1|11011.2|11010.4|309
1623767100000|2021-06-15 14:25:00|11014|11013.3|11013.2|11012.5|11014.2|11013.4|11011.8|11010.9|328
1623767400000|2021-06-15 14:30:00|11013.1|11012.4|11011.6|11010.6|11013.2|11012.5|11011.1|11010.3|244
1623767700000|2021-06-15 14:35:00|11011.5|11010.5|11013.6|11012.9|11014.1|11013.1|11011.2|11010.4|328
1623768000000|2021-06-15 14:40:00|11013.7|11013|11014.7|11013.7|11016.2|11015.5|11013.5|11012.6|418
1623768300000|2021-06-15 14:45:00|11014.9|11014|11009.7|11008.7|11015.1|11014.3|11009.1|11008.1|483
1623768600000|2021-06-15 14:50:00|11009.8|11008.8|11009.6|11008.9|11012.3|11011.3|11008.5|11007.8|454
1623768900000|2021-06-15 14:55:00|11009.7|11009|11008.3|11007.6|11010.7|11009.9|11006.6|11005.6|485
1623769200000|2021-06-15 15:00:00|11008.4|11007.7|11008.6|11007.9|11009.7|11009|11008.2|11007.5|448
1623769500000|2021-06-15 15:05:00|11008.7|11008|11010.3|11009.6|11010.5|11009.8|11007.6|11006.9|240
1623769800000|2021-06-15 15:10:00|11010.4|11009.7|11011.5|11010.8|11011.6|11010.9|11009.7|11008.8|248
1623770100000|2021-06-15 15:15:00|11011.4|11010.7|11008.6|11007.9|11011.4|11010.7|11008.4|11007.7|253
1623770400000|2021-06-15 15:20:00|11008.5|11007.8|11010.1|11009.4|11010.2|11009.5|11007.6|11006.8|195
1623770700000|2021-06-15 15:25:00|11010.2|11009.5|11010.6|11009.9|11010.9|11010.2|11009.7|11009|217
1623771000000|2021-06-15 15:30:00|11010.5|11009.8|11009.6|11008.9|11010.7|11010|11008.7|11008|193
1623771300000|2021-06-15 15:35:00|11009.5|11008.8|11009.6|11008.9|11010.8|11010|11009.4|11008.7|114
1623771600000|2021-06-15 15:40:00|11009.7|11009|11010.2|11009.5|11010.7|11010|11009.4|11008.7|173
1623771900000|2021-06-15 15:45:00|11010.3|11009.6|11011.3|11010.6|11011.6|11010.8|11009.6|11008.9|219
1623772200000|2021-06-15 15:50:00|11011.4|11010.4|11012.4|11011.7|11012.6|11011.9|11011.3|11010.4|242
1623772500000|2021-06-15 15:55:00|11012.5|11011.8|11013.2|11012.5|11013.3|11012.6|11011.6|11010.9|218
1623772800000|2021-06-15 16:00:00|11013.1|11012.4|11015|11014.3|11015.4|11014.7|11012.6|11011.9|250
1623773100000|2021-06-15 16:05:00|11014.9|11014.2|11015.4|11014.7|11016.1|11015.4|11014.8|11014.1|209
1623773400000|2021-06-15 16:10:00|11015.5|11014.8|11014.9|11014.2|11015.5|11014.8|11014|11013.3|155
1623773700000|2021-06-15 16:15:00|11014.8|11014.1|11013.5|11012.8|11015.4|11014.6|11013.5|11012.8|195
1623774000000|2021-06-15 16:20:00|11013.6|11012.9|11013|11012.3|11013.8|11013.1|11012.3|11011.4|268
1623774300000|2021-06-15 16:25:00|11013.1|11012.1|11012.9|11012.2|11013.7|11012.9|11012.8|11012|136
1623774600000|2021-06-15 16:30:00|11013|11012.3|11014.1|11013.4|11014.6|11013.9|11012.8|11012.1|177
1623774900000|2021-06-15 16:35:00|11014.2|11013.5|11013.2|11012.2|11015|11014.3|11013|11012.2|206
1623775200000|2021-06-15 16:40:00|11013.3|11012.3|11013|11012.3|11013.9|11013.2|11012.5|11011.8|137
1623775500000|2021-06-15 16:45:00|11012.9|11012.2|11013.6|11012.6|11014.2|11013.4|11012.7|11012|155
1623775800000|2021-06-15 16:50:00|11013.5|11012.5|11012.2|11011.5|11013.7|11013|11011.5|11010.7|176
1623776100000|2021-06-15 16:55:00|11012.1|11011.4|11011.3|11010.6|11012.3|11011.6|11010.9|11010.2|161
1623776400000|2021-06-15 17:00:00|11011.2|11010.5|11011.1|11010.4|11011.6|11010.9|11007.9|11006.9|387
1623776700000|2021-06-15 17:05:00|11011.2|11010.5|11012.3|11011.6|11012.5|11011.7|11010.6|11009.7|230
1623777000000|2021-06-15 17:10:00|11012.4|11011.7|11011.7|11011|11012.6|11011.7|11011.3|11010.6|209
1623777300000|2021-06-15 17:15:00|11011.6|11010.9|11011.2|11010.5|11012.4|11011.7|11010.8|11010.1|183
1623777600000|2021-06-15 17:20:00|11011.3|11010.6|11010.6|11009.9|11012|11011.3|11010.4|11009.6|198
1623777900000|2021-06-15 17:25:00|11010.5|11009.8|11010|11009.3|11011.3|11010.5|11009.5|11008.7|174
1623778200000|2021-06-15 17:30:00|11010.1|11009.4|11009.8|11009.1|11010.4|11009.7|11009.2|11008.3|140
1623778500000|2021-06-15 17:35:00|11009.9|11009.2|11009.3|11008.6|11010.2|11009.5|11009.1|11008.4|131
1623778800000|2021-06-15 17:40:00|11009.1|11008.4|11009.3|11008.6|11009.3|11008.6|11008.5|11007.8|121
1623779100000|2021-06-15 17:45:00|11009.2|11008.5|11008|11007.3|11009.8|11009.1|11008|11007.2|129
1623779400000|2021-06-15 17:50:00|11008.1|11007.4|11008.7|11008|11009|11008.3|11008.1|11007.4|157
1623779700000|2021-06-15 17:55:00|11008.8|11008.1|11009.4|11008.7|11009.6|11008.8|11008.6|11007.9|110
1623780000000|2021-06-15 18:00:00|11009.6|11008.6|11009.2|11008.5|11010|11009.3|11008.5|11007.8|113
1623780300000|2021-06-15 18:05:00|11008.9|11008.2|11007.4|11006.7|11008.9|11008.2|11007.2|11006.5|130
1623780600000|2021-06-15 18:10:00|11007.6|11006.9|11008|11007.3|11008.1|11007.4|11007.3|11006.6|115
1623780900000|2021-06-15 18:15:00|11007.9|11007.2|11006.9|11006.2|11008.1|11007.3|11006.7|11005.9|189
1623781200000|2021-06-15 18:20:00|11006.8|11006.1|11006.8|11006.1|11007.1|11006.2|11006.1|11005.4|100
1623781500000|2021-06-15 18:25:00|11006.9|11006.2|11008.7|11008|11008.7|11008|11006.7|11006|131
1623781800000|2021-06-15 18:30:00|11008.6|11007.9|11008.1|11007.4|11009.4|11008.7|11008|11007.3|203
1623782100000|2021-06-15 18:35:00|11008|11007.3|11009.9|11009.2|11010|11009.3|11007.2|11006.5|230
1623782400000|2021-06-15 18:40:00|11010|11009.3|11009.1|11008.4|11010|11009.3|11009|11008.3|134
1623782700000|2021-06-15 18:45:00|11009.2|11008.5|11009.8|11009.1|11010.3|11009.6|11009|11008.3|159
1623783000000|2021-06-15 18:50:00|11009.7|11009|11009.8|11009.1|11010.4|11009.7|11009.2|11008.5|147
1623783300000|2021-06-15 18:55:00|11009.9|11009.2|11009.9|11009.2|11010.4|11009.7|11009.3|11008.6|197
1623783600000|2021-06-15 19:00:00|11010|11009.3|11009.7|11009|11010|11009.3|11009.6|11008.8|157
1623783900000|2021-06-15 19:05:00|11009.8|11009.1|11009.8|11009.1|11010.5|11009.7|11009.6|11008.8|76
1623784200000|2021-06-15 19:10:00|11010|11009|11009.7|11009|11010|11009.2|11008.9|11008.1|129
1623784500000|2021-06-15 19:15:00|11009.8|11009.1|11009.1|11008.4|11010|11009.1|11008.9|11008.1|131
1623784800000|2021-06-15 19:20:00|11009|11008.3|11008.6|11007.9|11009.3|11008.5|11008.4|11007.5|194
1623785100000|2021-06-15 19:25:00|11008.8|11007.8|11008.6|11007.6|11008.8|11008.1|11008.3|11007.5|73
1623785400000|2021-06-15 19:30:00|11008.5|11007.5|11008|11007.3|11008.6|11007.9|11007.7|11006.9|71
1623785700000|2021-06-15 19:35:00|11007.9|11007.2|11008.7|11007.7|11008.9|11008|11007.9|11007.2|99
1623786000000|2021-06-15 19:40:00|11008.6|11007.6|11007.2|11006.5|11008.7|11007.9|11007.1|11006.3|94
1623786300000|2021-06-15 19:45:00|11007.1|11006.4|11007.3|11006.6|11007.5|11006.7|11007.1|11006.3|87
1623786600000|2021-06-15 19:50:00|11007.5|11006.5|11007.3|11006.6|11007.6|11006.7|11006.7|11006|94
1623786900000|2021-06-15 19:55:00|11007.2|11006.5|11004.3|11003.6|11007.5|11006.6|11004.2|11003.4|228
1623787200000|2021-06-15 20:00:00|11004.8|11004.1|11005.5|11004.5|11007|11006.1|11004.8|11004.1|222
1623787500000|2021-06-15 20:05:00|11005.3|11004.6|11005.7|11004.7|11005.9|11004.9|11004.9|11004.1|106
1623787800000|2021-06-15 20:10:00|11005.6|11004.6|11005.7|11004.7|11005.8|11004.9|11005.4|11004.6|60
1623788100000|2021-06-15 20:15:00|11005.6|11004.6|11005.7|11004.7|11005.8|11004.9|11005.5|11004.5|43
1623788400000|2021-06-15 20:20:00|11005.8|11004.8|11006.2|11005.5|11006.4|11005.5|11005.7|11004.7|66
1623788700000|2021-06-15 20:25:00|11006.1|11005.4|11006.1|11005.4|11006.4|11005.6|11005.4|11004.7|102
1623789000000|2021-06-15 20:30:00|11006.3|11005.3|11005.7|11004.7|11006.3|11005.5|11005.5|11004.7|94
1623789300000|2021-06-15 20:35:00|11005.5|11004.8|11005.7|11004.7|11005.8|11004.9|11005.5|11004.6|38
1623789600000|2021-06-15 20:40:00|11005.8|11004.8|11005|11004|11005.9|11005|11005|11004|100
1623789900000|2021-06-15 20:45:00|11005.1|11004.1|11005.8|11004.8|11005.9|11004.9|11005|11004.1|78
1623790200000|2021-06-15 20:50:00|11005.9|11004.9|11007.3|11006.3|11007.3|11006.3|11005.6|11004.6|237
1623790500000|2021-06-15 20:55:00|11007.2|11006.2|11009.7|11003.7|11010.2|11006.4|11006|11003|190
1623790800000|2021-06-15 21:00:00|11008.8|11004.3|11009|11004.1|11013|11007|11006.9|11003.7|16
1623791100000|2021-06-15 21:05:00|11009.6|11003.6|11010.6|11004.6|11012.2|11006.2|11008.4|11003.3|979
1623791400000|2021-06-15 21:10:00|11010.5|11004.5|11010.9|11004.9|11011.3|11005.3|11009.4|11003.4|1145
1623791700000|2021-06-15 21:15:00|11010.7|11004.7|11009.1|11003.1|11012.5|11006.5|11008.3|11002.3|592
1623792000000|2021-06-15 21:20:00|11009.2|11003.2|11012.3|11006.3|11012.3|11006.3|11008.8|11002.8|176
1623792300000|2021-06-15 21:25:00|11010.7|11004.7|11008.4|11002.4|11012.4|11008.5|11007.1|11001.1|611
1623792600000|2021-06-15 21:30:00|11007.8|11001.8|11007.6|11001.6|11008.9|11002.9|11006.5|11000.6|345
1623792900000|2021-06-15 21:35:00|11008|11002|11008|11002|11008.7|11002.7|11007.2|11001.2|437
1623793200000|2021-06-15 21:40:00|11008.1|11002.1|11008.3|11002.3|11008.9|11002.9|11007.8|11001.8|677
1623793500000|2021-06-15 21:45:00|11007.6|11002|11008.4|11004|11009.4|11004.5|11007.1|11001.5|924
1623793800000|2021-06-15 21:50:00|11008.3|11003.5|11008.1|11002.3|11008.9|11004.4|11007.8|11002.2|210
1623794100000|2021-06-15 21:55:00|11008|11002.8|11008.2|11002.2|11008.9|11005|11007.7|11002|455
1623794400000|2021-06-15 22:00:00|11008.3|11002.3|11007.8|11006.3|11009.3|11007.2|11007.4|11002|309
1623794700000|2021-06-15 22:05:00|11007.5|11006.5|11006.7|11005.7|11007.8|11006.6|11006.7|11005.6|120
1623795000000|2021-06-15 22:10:00|11006.8|11005.8|11007.5|11006.5|11007.6|11006.6|11006.7|11005.7|46
1623795300000|2021-06-15 22:15:00|11007.6|11006.6|11007.6|11006.6|11007.6|11006.6|11007.3|11006.3|37
1623795600000|2021-06-15 22:20:00|11007.5|11006.5|11007.6|11006.6|11007.7|11006.7|11007.5|11006.5|30
1623795900000|2021-06-15 22:25:00|11007.5|11006.5|11007.1|11006.1|11007.6|11006.6|11006.8|11005.8|73
1623796200000|2021-06-15 22:30:00|11007.3|11006.3|11006.8|11005.8|11008.1|11007.1|11006.7|11005.7|162
1623796500000|2021-06-15 22:35:00|11006.7|11005.7|11006.2|11005.2|11006.8|11005.8|11006|11005|126
1623796800000|2021-06-15 22:40:00|11006.1|11005.1|11005.4|11004.4|11006.3|11005.3|11005.4|11004.4|81
1623797100000|2021-06-15 22:45:00|11005.5|11004.5|11005.2|11004.2|11005.8|11004.8|11005|11004|115
1623797400000|2021-06-15 22:50:00|11005.1|11004.1|11005.5|11004.5|11007|11006|11005.1|11004.1|95
1623797700000|2021-06-15 22:55:00|11005.6|11004.6|11005.9|11004.9|11006.3|11005.4|11005.5|11004.5|85
1623798000000|2021-06-15 23:00:00|11005.8|11004.8|11005.4|11004.4|11006.1|11005.1|11005.2|11004.2|124
1623798300000|2021-06-15 23:05:00|11005.7|11004.7|11007.4|11006.4|11007.6|11006.8|11005.6|11004.6|64
1623798600000|2021-06-15 23:10:00|11007.5|11006.5|11006.9|11005.9|11007.6|11006.6|11006.6|11005.7|65
1623798900000|2021-06-15 23:15:00|11007|11006|11006.9|11005.9|11007.6|11006.8|11006.7|11005.8|57
1623799200000|2021-06-15 23:20:00|11006.8|11005.8|11006.9|11005.9|11007.1|11006.2|11006.6|11005.7|52
1623799500000|2021-06-15 23:25:00|11007|11006|11007|11006|11007.1|11006.3|11006.8|11005.8|69
1623799800000|2021-06-15 23:30:00|11007.1|11006.1|11008.3|11007.3|11008.3|11007.4|11007|11006|83
1623800100000|2021-06-15 23:35:00|11008.2|11007.2|11009.9|11008.9|11010|11009.1|11008.2|11007.2|103
1623800400000|2021-06-15 23:40:00|11010|11009|11009.9|11008.9|11010.1|11009.3|11009.3|11008.3|161
1623800700000|2021-06-15 23:45:00|11009.8|11008.8|11009.3|11008.3|11009.9|11008.9|11009.1|11008.2|75
1623801000000|2021-06-15 23:50:00|11009.4|11008.4|11009.3|11008.3|11010|11009.1|11008.8|11007.8|101
1623801300000|2021-06-15 23:55:00|11009.2|11008.2|11008.8|11007.8|11009.2|11008.2|11008.6|11007.7|73
1623801600000|2021-06-16 00:00:00|11008.7|11007.7|11009.7|11009|11010.9|11010|11007.4|11006.6|381
1623801900000|2021-06-16 00:05:00|11009.9|11009.2|11009.9|11009.2|11010.6|11009.9|11009.6|11008.8|135
1623802200000|2021-06-16 00:10:00|11010|11009.3|11010.4|11009.7|11011.3|11010.5|11009.9|11009.1|137
1623802500000|2021-06-16 00:15:00|11010.3|11009.6|11009.7|11009|11010.4|11009.7|11008.5|11007.6|175
1623802800000|2021-06-16 00:20:00|11009.6|11008.9|11008.6|11007.9|11009.7|11009|11008.4|11007.6|143
1623803100000|2021-06-16 00:25:00|11008.5|11007.8|11009.8|11008.8|11009.9|11009.1|11007.7|11006.9|215
1623803400000|2021-06-16 00:30:00|11009.4|11008.7|11009.1|11008.4|11009.4|11008.7|11008.4|11007.6|153
1623803700000|2021-06-16 00:35:00|11009.2|11008.5|11009|11008|11009.9|11009.2|11008.6|11007.8|167
1623804000000|2021-06-16 00:40:00|11008.9|11008.2|11008.6|11007.9|11009.4|11008.7|11008.5|11007.7|95
1623804300000|2021-06-16 00:45:00|11008.5|11007.8|11009.1|11008.1|11010.1|11009.1|11008.5|11007.8|130
1623804600000|2021-06-16 00:50:00|11009|11008|11013.5|11012.5|11014.2|11013.3|11008.6|11007.8|518
1623804900000|2021-06-16 00:55:00|11013.4|11012.4|11013.9|11013.2|11014.6|11013.8|11012.3|11011.3|376
1623805200000|2021-06-16 01:00:00|11013.8|11013.1|11013.3|11012.6|11013.9|11013.2|11012.7|11012|188
1623805500000|2021-06-16 01:05:00|11013.5|11012.8|11013.3|11012.6|11014.1|11013.4|11012.8|11012|174
1623805800000|2021-06-16 01:10:00|11013.2|11012.5|11013.2|11012.2|11013.6|11012.8|11012.9|11012.1|182
1623806100000|2021-06-16 01:15:00|11013.1|11012.1|11012.6|11011.9|11014.1|11013.2|11012.5|11011.7|149
1623806400000|2021-06-16 01:20:00|11012.4|11011.7|11011.5|11010.8|11012.9|11012.2|11011.4|11010.7|187
1623806700000|2021-06-16 01:25:00|11011.4|11010.7|11011.1|11010.4|11012.8|11012.1|11011|11010.3|158
1623807000000|2021-06-16 01:30:00|11011.6|11010.9|11010.3|11009.3|11011.7|11011|11009.7|11009|205
1623807300000|2021-06-16 01:35:00|11010.4|11009.4|11010.4|11009.7|11011.1|11010.4|11009.6|11008.8|183
1623807600000|2021-06-16 01:40:00|11010.3|11009.6|11010.5|11009.8|11011.1|11010.3|11009.1|11008.3|167
1623807900000|2021-06-16 01:45:00|11010.4|11009.7|11009.7|11009|11010.6|11009.8|11008.6|11007.9|153
1623808200000|2021-06-16 01:50:00|11009.6|11008.9|11009.1|11008.4|11010.2|11009.4|11009|11008.1|170
1623808500000|2021-06-16 01:55:00|11009|11008.3|11010.5|11009.8|11010.6|11009.9|11009|11008.3|159
1623808800000|2021-06-16 02:00:00|11010.6|11009.9|11009.8|11009.1|11010.6|11009.9|11009.2|11008.3|197
1623809100000|2021-06-16 02:05:00|11009.7|11009|11009.1|11008.4|11009.8|11009.1|11008.9|11008.2|72
1623809400000|2021-06-16 02:10:00|11009|11008.3|11010.6|11009.9|11010.6|11009.9|11009|11008.3|146
1623809700000|2021-06-16 02:15:00|11010.5|11009.8|11011.1|11010.4|11011.9|11011.1|11010.3|11009.6|196
1623810000000|2021-06-16 02:20:00|11011|11010.3|11010.2|11009.5|11011.5|11010.8|11010.2|11009.5|153
1623810300000|2021-06-16 02:25:00|11010.3|11009.6|11010.7|11010|11011.9|11011.1|11010.2|11009.5|143
1623810600000|2021-06-16 02:30:00|11011|11010.3|11010.1|11009.4|11011.7|11010.8|11010|11009.3|222
1623810900000|2021-06-16 02:35:00|11010.2|11009.5|11010.3|11009.6|11011.5|11010.8|11009.8|11009.1|131
1623811200000|2021-06-16 02:40:00|11010.2|11009.5|11010.7|11009.7|11011.4|11010.7|11010.2|11009.5|204
1623811500000|2021-06-16 02:45:00|11010.8|11009.8|11011.6|11010.9|11011.7|11011|11010.4|11009.6|143
1623811800000|2021-06-16 02:50:00|11011.5|11010.8|11011.1|11010.4|11011.5|11010.8|11010.6|11009.7|103
1623812100000|2021-06-16 02:55:00|11011|11010.3|11009.8|11009.1|11011.2|11010.3|11009.7|11009|120
1623812400000|2021-06-16 03:00:00|11009.9|11009.2|11010.5|11009.8|11010.6|11009.9|11009.7|11009|119
1623812700000|2021-06-16 03:05:00|11010.4|11009.7|11010.4|11009.7|11010.6|11009.9|11010.1|11009.4|77
1623813000000|2021-06-16 03:10:00|11010.3|11009.6|11010.9|11010.2|11011.1|11010.4|11010.3|11009.6|94
1623813300000|2021-06-16 03:15:00|11010.6|11009.9|11010.5|11009.8|11010.7|11010|11009.7|11008.9|154
1623813600000|2021-06-16 03:20:00|11010.4|11009.7|11010.5|11009.8|11011.2|11010.4|11010.4|11009.7|104
1623813900000|2021-06-16 03:25:00|11010.6|11009.9|11010.5|11009.8|11010.8|11010.1|11010.5|11009.8|80
1623814200000|2021-06-16 03:30:00|11010.6|11009.9|11010.6|11009.9|11010.7|11010|11009.8|11009.1|61
1623814500000|2021-06-16 03:35:00|11010.7|11010|11009.9|11009.2|11010.7|11010|11009.9|11009.2|70
1623814800000|2021-06-16 03:40:00|11009.8|11009.1|11009.8|11009.1|11010|11009.2|11009.7|11008.9|106
1623815100000|2021-06-16 03:45:00|11009.9|11008.9|11010.6|11009.6|11010.8|11010|11009.8|11008.9|141
1623815400000|2021-06-16 03:50:00|11010.4|11009.7|11009.7|11009|11010.6|11009.8|11009.7|11008.9|103
1623815700000|2021-06-16 03:55:00|11009.8|11009.1|11010.8|11009.8|11010.9|11010|11009.7|11008.9|133
1623816000000|2021-06-16 04:00:00|11010.9|11009.9|11009.9|11008.9|11010.9|11009.9|11009.6|11008.6|185
1623816300000|2021-06-16 04:05:00|11010|11009|11008.7|11007.7|11010.1|11009.2|11007.8|11007|200
1623816600000|2021-06-16 04:10:00|11008.6|11007.9|11010|11009.3|11010.5|11009.7|11008.6|11007.7|147
1623816900000|2021-06-16 04:15:00|11009.9|11009.2|11009.4|11008.4|11010.2|11009.4|11009.1|11008.3|187
1623817200000|2021-06-16 04:20:00|11009.5|11008.5|11007.9|11007.2|11009.9|11009.1|11007.9|11007.2|138
1623817500000|2021-06-16 04:25:00|11008|11007.3|11008.6|11007.9|11008.8|11008|11007.6|11006.8|173
1623817800000|2021-06-16 04:30:00|11008.5|11007.8|11007.6|11006.9|11008.6|11007.9|11007.2|11006.4|117
1623818100000|2021-06-16 04:35:00|11007.5|11006.8|11005.9|11005.2|11007.8|11006.9|11005.8|11005.1|176
1623818400000|2021-06-16 04:40:00|11005.8|11005.1|11006.3|11005.6|11006.9|11006.1|11005.5|11004.8|106
1623818700000|2021-06-16 04:45:00|11006.2|11005.5|11006.9|11006.2|11007|11006.3|11005.6|11004.8|115
1623819000000|2021-06-16 04:50:00|11007|11006|11006.2|11005.5|11007.2|11006.5|11006.1|11005.4|111
1623819300000|2021-06-16 04:55:00|11006.1|11005.4|11006.8|11006.1|11007|11006.2|11006|11005.3|141
1623819600000|2021-06-16 05:00:00|11006.7|11006|11006.9|11005.9|11007.4|11006.6|11006.2|11005.5|93
1623819900000|2021-06-16 05:05:00|11007|11006.2|11006.3|11005.6|11007.9|11007.2|11006.2|11005.5|145
1623820200000|2021-06-16 05:10:00|11006.4|11005.7|11007.2|11006.5|11007.4|11006.7|11006.3|11005.6|92
1623820500000|2021-06-16 05:15:00|11006.9|11006.2|11007.2|11006.5|11007.4|11006.6|11006.1|11005.4|126
1623820800000|2021-06-16 05:20:00|11007.3|11006.6|11007.3|11006.6|11007.5|11006.8|11005.9|11005.2|90
1623821100000|2021-06-16 05:25:00|11007|11006.3|11006.9|11006.2|11007.3|11006.6|11006.6|11005.8|144
1623821400000|2021-06-16 05:30:00|11007.1|11006.4|11007.3|11006.6|11007.5|11006.7|11006|11005.3|140
1623821700000|2021-06-16 05:35:00|11007.2|11006.5|11006.7|11006|11007.3|11006.6|11006.6|11005.8|85
1623822000000|2021-06-16 05:40:00|11006.8|11006.1|11007.3|11006.6|11007.6|11006.8|11006.7|11005.8|58
1623822300000|2021-06-16 05:45:00|11007.4|11006.7|11008.3|11007.6|11008.7|11007.8|11007.2|11006.5|135
1623822600000|2021-06-16 05:50:00|11008.4|11007.7|11007|11006.3|11008.8|11007.9|11006.5|11005.8|122
1623822900000|2021-06-16 05:55:00|11006.9|11006.2|11007.7|11006.7|11007.8|11007|11006.5|11005.6|122
1623823200000|2021-06-16 06:00:00|11008|11007|11009.3|11008.3|11009.3|11008.4|11007|11006.2|217
1623823500000|2021-06-16 06:05:00|11009.1|11008.4|11008.5|11007.8|11009.9|11009|11007.6|11006.9|284
1623823800000|2021-06-16 06:10:00|11008.7|11008|11009.4|11008.4|11009.8|11009|11008.5|11007.6|158
1623824100000|2021-06-16 06:15:00|11009.3|11008.3|11010.5|11009.5|11011.8|11011.1|11009.3|11008.3|222
1623824400000|2021-06-16 06:20:00|11010.3|11009.6|11011.9|11011.2|11012.6|11011.9|11010.2|11009.4|205
1623824700000|2021-06-16 06:25:00|11012|11011.3|11013.2|11012.5|11013.9|11012.9|11012|11011.3|330
1623825000000|2021-06-16 06:30:00|11013|11012.3|11010.4|11009.4|11013|11012.3|11009.9|11009.2|263
1623825300000|2021-06-16 06:35:00|11010.3|11009.6|11008.2|11007.5|11010.8|11010|11008|11007.3|172
1623825600000|2021-06-16 06:40:00|11008.3|11007.6|11008.4|11007.7|11009.8|11009.1|11008.1|11007.4|252
1623825900000|2021-06-16 06:45:00|11008.6|11007.6|11008.6|11007.9|11008.9|11008.1|11007.3|11006.6|287
1623826200000|2021-06-16 06:50:00|11008.7|11007.7|11007.5|11006.8|11008.8|11007.9|11007.4|11006.6|176
1623826500000|2021-06-16 06:55:00|11007.3|11006.6|11005.4|11004.4|11007.3|11006.6|11003.1|11002.1|442
1623826800000|2021-06-16 07:00:00|11005.5|11004.5|11003.6|11002.9|11006.3|11005.4|11003.2|11002.5|434
1623827100000|2021-06-16 07:05:00|11003.7|11003|11000.5|10999.5|11003.7|11003|10997.3|10996.4|464
1623827400000|2021-06-16 07:10:00|11000.4|10999.4|10998.9|10997.9|11000.7|10999.8|10995.8|10994.8|416
1623827700000|2021-06-16 07:15:00|10998.8|10997.8|10997.2|10996.5|11000.1|10999.4|10997.2|10996.5|321
1623828000000|2021-06-16 07:20:00|10997.1|10996.4|10990.6|10989.9|10997.1|10996.4|10990.6|10989.8|478
1623828300000|2021-06-16 07:25:00|10990.7|10990|10995.1|10994.4|10995.7|10994.9|10990.3|10989.5|468
1623828600000|2021-06-16 07:30:00|10995|10994.3|10996.5|10995.8|10998.9|10997.9|10993.8|10993.1|451
1623828900000|2021-06-16 07:35:00|10996.4|10995.7|10998.5|10997.5|10999.3|10998.3|10995.5|10994.6|393
1623829200000|2021-06-16 07:40:00|10998.3|10997.6|10996.9|10995.9|10998.6|10997.7|10995.9|10995.1|320
1623829500000|2021-06-16 07:45:00|10996.8|10995.8|10996.3|10995.3|10997.5|10996.6|10994.8|10993.9|285
1623829800000|2021-06-16 07:50:00|10996.4|10995.4|10996.3|10995.3|10996.8|10995.9|10994.1|10993.4|285
1623830100000|2021-06-16 07:55:00|10996.2|10995.2|10994.4|10993.7|10996.3|10995.3|10994.1|10993.3|232
1623830400000|2021-06-16 08:00:00|10994.5|10993.8|10994.3|10993.6|10996.4|10995.5|10994.1|10993.1|267
1623830700000|2021-06-16 08:05:00|10994.5|10993.5|10993.5|10992.8|10995.4|10994.7|10992.4|10991.6|348
1623831000000|2021-06-16 08:10:00|10993.6|10992.9|10992.4|10991.7|10995.7|10994.9|10992.3|10991.4|298
1623831300000|2021-06-16 08:15:00|10992.3|10991.6|10991.7|10991|10992.8|10991.9|10991.5|10990.7|304
1623831600000|2021-06-16 08:20:00|10991.8|10991.1|10992.2|10991.2|10992.6|10991.8|10991|10990.2|276
1623831900000|2021-06-16 08:25:00|10992.3|10991.3|10993.3|10992.3|10993.4|10992.5|10991.3|10990.6|271
1623832200000|2021-06-16 08:30:00|10993.4|10992.4|10993|10992.3|10994.5|10993.7|10992.5|10991.7|250
1623832500000|2021-06-16 08:35:00|10992.9|10992.2|10994.2|10993.5|10994.7|10993.8|10992.5|10991.8|279
1623832800000|2021-06-16 08:40:00|10994.1|10993.4|10993.4|10992.4|10994.7|10993.9|10992.3|10991.5|262
1623833100000|2021-06-16 08:45:00|10993.3|10992.3|10995.2|10994.2|10995.3|10994.6|10993|10992.2|238
1623833400000|2021-06-16 08:50:00|10995.1|10994.4|10995|10994|10995.8|10994.8|10993.2|10992.4|224
1623833700000|2021-06-16 08:55:00|10994.9|10993.9|10994.4|10993.4|10995.3|10994.3|10993.6|10992.8|235
1623834000000|2021-06-16 09:00:00|10994.3|10993.3|10993.8|10992.8|10995.6|10994.7|10992.7|10992|282
1623834300000|2021-06-16 09:05:00|10993.6|10992.9|10997.4|10996.7|10997.5|10996.8|10993|10992.2|356
1623834600000|2021-06-16 09:10:00|10997.5|10996.8|10995.4|10994.7|10997.9|10997.2|10995.2|10994.4|329
1623834900000|2021-06-16 09:15:00|10995.5|10994.5|10996.5|10995.8|10996.8|10995.9|10994.7|10994|329
1623835200000|2021-06-16 09:20:00|10996.2|10995.5|10995.6|10994.6|10996.3|10995.5|10995.4|10994.6|86
1623835500000|2021-06-16 09:25:00|10995.7|10994.7|10996.2|10995.5|10996.5|10995.7|10994.8|10994|225
1623835800000|2021-06-16 09:30:00|10996.1|10995.4|10996.6|10995.9|10997.2|10996.5|10995.5|10994.7|174
1623836100000|2021-06-16 09:35:00|10996.7|10996|10997.7|10997|10998|10997.2|10996.7|10996|197
1623836400000|2021-06-16 09:40:00|10997.6|10996.9|10997.5|10996.8|10998|10997.2|10997|10996.3|134
1623836700000|2021-06-16 09:45:00|10997.4|10996.7|10995.6|10994.9|10997.5|10996.8|10995.3|10994.6|191
1623837000000|2021-06-16 09:50:00|10995.5|10994.8|10996.9|10996.2|10997.1|10996.2|10995.3|10994.6|187
1623837300000|2021-06-16 09:55:00|10996.8|10996.1|10995.7|10995|10997.1|10996.2|10995.3|10994.6|208
1623837600000|2021-06-16 10:00:00|10995.6|10994.9|10995.4|10994.7|10996.3|10995.4|10994.6|10993.9|221
1623837900000|2021-06-16 10:05:00|10995.5|10994.8|10992.8|10992.1|10995.7|10994.9|10992.1|10991.4|304
1623838200000|2021-06-16 10:10:00|10992.7|10992|10994.2|10993.5|10994.4|10993.7|10992.5|10991.8|202
1623838500000|2021-06-16 10:15:00|10994.1|10993.4|10993.9|10992.9|10994.6|10993.9|10992.4|10991.7|174
1623838800000|2021-06-16 10:20:00|10993.7|10993|10993.4|10992.7|10994.6|10993.8|10993|10992.2|200
1623839100000|2021-06-16 10:25:00|10993.3|10992.6|10995.4|10994.4|10996.2|10995.4|10993.3|10992.4|182
1623839400000|2021-06-16 10:30:00|10995.3|10994.3|10995.1|10994.1|10997|10996.1|10994.5|10993.6|203
1623839700000|2021-06-16 10:35:00|10994.9|10994.2|10995.8|10994.8|10997.1|10996.1|10994.9|10994.2|251
1623840000000|2021-06-16 10:40:00|10995.5|10994.7|10996.9|10996.2|10997.1|10996.2|10995.4|10994.7|208
1623840300000|2021-06-16 10:45:00|10996.8|10996.1|10996.2|10995.5|10998.8|10998|10995.5|10994.7|242
1623840600000|2021-06-16 10:50:00|10996.5|10995.8|10996.3|10995.6|10996.9|10996.1|10995.4|10994.5|233
1623840900000|2021-06-16 10:55:00|10996.2|10995.5|10996.8|10995.8|10997.7|10996.8|10995.4|10994.7|270
1623841200000|2021-06-16 11:00:00|10996.7|10995.7|10995.9|10995.2|10996.7|10995.9|10995.2|10994.5|287
1623841500000|2021-06-16 11:05:00|10995.8|10995.1|10996.6|10995.9|10997.2|10996.5|10995.4|10994.6|181
1623841800000|2021-06-16 11:10:00|10996.7|10996|10996.7|10996|10997.4|10996.7|10996.3|10995.5|184
1623842100000|2021-06-16 11:15:00|10996.8|10995.8|10996.5|10995.8|10997.7|10997|10996.3|10995.5|170
1623842400000|2021-06-16 11:20:00|10996.6|10995.9|10996.4|10995.7|10997.3|10996.6|10996.3|10995.6|149
1623842700000|2021-06-16 11:25:00|10996.5|10995.8|10996.7|10996|10997.4|10996.7|10996.2|10995.5|177
1623843000000|2021-06-16 11:30:00|10996.8|10996.1|10994.9|10994.2|10996.9|10996.2|10994.8|10994.1|162
1623843300000|2021-06-16 11:35:00|10994.8|10994.1|10996.1|10995.4|10996.1|10995.4|10994.5|10993.8|121
1623843600000|2021-06-16 11:40:00|10996|10995.3|10995.6|10994.9|10996.5|10995.7|10995.4|10994.6|225
1623843900000|2021-06-16 11:45:00|10995.7|10995|10995.5|10994.5|10996.2|10995.4|10994.5|10993.6|195
1623844200000|2021-06-16 11:50:00|10995.4|10994.7|10994.8|10993.8|10997.1|10996.4|10994.3|10993.5|250
1623844500000|2021-06-16 11:55:00|10994.7|10993.7|10995.5|10994.8|10995.5|10994.8|10994.3|10993.6|227
1623844800000|2021-06-16 12:00:00|10995.6|10994.9|10990.8|10990.1|10995.6|10994.9|10990.3|10989.5|334
1623845100000|2021-06-16 12:05:00|10990.7|10990|10991|10990.3|10991.8|10990.9|10990.5|10989.6|259
1623845400000|2021-06-16 12:10:00|10991.1|10990.4|10985.4|10984.7|10991.1|10990.4|10983.6|10982.6|451
1623845700000|2021-06-16 12:15:00|10985.5|10984.8|10983.8|10983.1|10986.4|10985.7|10983.2|10982.3|369
1623846000000|2021-06-16 12:20:00|10984.1|10983.4|10985.1|10984.4|10985.8|10984.9|10980.8|10980|594
1623846300000|2021-06-16 12:25:00|10985|10984.3|10984.9|10983.9|10985.6|10984.9|10983.8|10982.9|297
1623846600000|2021-06-16 12:30:00|10984.4|10983.4|10986.3|10985.6|10987.2|10986.3|10983.8|10982.8|478
1623846900000|2021-06-16 12:35:00|10986.2|10985.2|10988.1|10987.4|10989|10988|10984.3|10983.4|441
1623847200000|2021-06-16 12:40:00|10987.3|10986.6|10988.5|10987.8|10988.5|10987.8|10986.5|10985.8|302
1623847500000|2021-06-16 12:45:00|10988.4|10987.7|10985.5|10984.8|10988.5|10987.8|10985.2|10984.5|352
1623847800000|2021-06-16 12:50:00|10985.4|10984.7|10987.6|10986.9|10988.2|10987.5|10984.3|10983.6|346
1623848100000|2021-06-16 12:55:00|10987.5|10986.8|10987.3|10986.6|10988.8|10988.1|10986.7|10986|318
1623848400000|2021-06-16 13:00:00|10987.1|10986.4|10985.4|10984.7|10987.5|10986.8|10984.3|10983.6|381
1623848700000|2021-06-16 13:05:00|10985.3|10984.6|10981.6|10980.9|10985.6|10984.8|10980.9|10980.2|409
1623849000000|2021-06-16 13:10:00|10981.9|10981.2|10985.8|10985.1|10986.2|10985.5|10981.4|10980.7|434
1623849300000|2021-06-16 13:15:00|10986|10985.3|10988.8|10988.1|10989.9|10989|10985.4|10984.7|388
1623849600000|2021-06-16 13:20:00|10988.9|10988.2|10989|10988.3|10991.3|10990.6|10988.7|10987.8|304
1623849900000|2021-06-16 13:25:00|10989.1|10988.4|10990.7|10989.7|10990.9|10990.2|10987.5|10986.8|282
1623850200000|2021-06-16 13:30:00|10990.5|10989.8|10990.8|10990.1|10993.1|10992.4|10990.3|10989.6|306
1623850500000|2021-06-16 13:35:00|10990.7|10990|10989.8|10989.1|10992.6|10991.9|10989.6|10988.8|188
1623850800000|2021-06-16 13:40:00|10989.6|10988.9|10989.1|10988.1|10991.4|10990.6|10989|10988.1|312
1623851100000|2021-06-16 13:45:00|10988.7|10988|10992.3|10991.6|10992.5|10991.8|10988.6|10987.8|369
1623851400000|2021-06-16 13:50:00|10992.2|10991.5|10989.6|10988.9|10992.6|10991.9|10989.4|10988.7|392
1623851700000|2021-06-16 13:55:00|10989.7|10989|10989.1|10988.4|10992|10991.1|10988.5|10987.6|446
1623852000000|2021-06-16 14:00:00|10989|10988.3|10990.3|10989.6|10991.3|10990.5|10988|10987.3|338
1623852300000|2021-06-16 14:05:00|10990.2|10989.5|10992.5|10991.8|10993.8|10993|10989.9|10989.2|247
1623852600000|2021-06-16 14:10:00|10992.4|10991.7|10993.4|10992.7|10995|10994.2|10992.4|10991.6|375
1623852900000|2021-06-16 14:15:00|10993.3|10992.6|10997.3|10996.6|10997.5|10996.7|10993|10992.3|291
1623853200000|2021-06-16 14:20:00|10997|10996.3|10996.2|10995.5|10997.7|10997|10996|10995.2|232
1623853500000|2021-06-16 14:25:00|10996.3|10995.6|10996.4|10995.7|10997.1|10996.4|10996.1|10995.3|225
1623853800000|2021-06-16 14:30:00|10996.3|10995.6|10997.3|10996.6|10997.5|10996.8|10996.2|10995.4|187
1623854100000|2021-06-16 14:35:00|10997.4|10996.7|10996.7|10995.7|10997.5|10996.7|10995.9|10995.1|260
1623854400000|2021-06-16 14:40:00|10996.6|10995.9|10997.2|10996.5|10997.7|10997|10996.3|10995.5|269
1623854700000|2021-06-16 14:45:00|10997.1|10996.4|10995.6|10994.9|10998.6|10997.8|10995.3|10994.6|259
1623855000000|2021-06-16 14:50:00|10995.7|10994.7|10994.9|10994.2|10995.7|10994.8|10993.6|10992.8|243
1623855300000|2021-06-16 14:55:00|10994.8|10994.1|10995.1|10994.4|10996.8|10996.1|10993.4|10992.7|380
1623855600000|2021-06-16 15:00:00|10995|10994.3|10995.5|10994.8|10996.2|10995.4|10994.3|10993.6|301
1623855900000|2021-06-16 15:05:00|10995.4|10994.7|10994.8|10994.1|10995.9|10995.2|10994.4|10993.6|210
1623856200000|2021-06-16 15:10:00|10994.9|10994.2|10994.3|10993.3|10995.4|10994.4|10993.8|10993.1|166
1623856500000|2021-06-16 15:15:00|10994.2|10993.5|10993.8|10993.1|10994.3|10993.5|10992.7|10991.7|195
1623856800000|2021-06-16 15:20:00|10993.7|10993|10993.5|10992.8|10994|10993.1|10993.3|10992.3|165
1623857100000|2021-06-16 15:25:00|10993.6|10992.6|10994.3|10993.3|10995|10994.3|10992.7|10991.9|247
1623857400000|2021-06-16 15:30:00|10994.2|10993.2|10993.4|10992.7|10994.4|10993.6|10992.8|10992|217
1623857700000|2021-06-16 15:35:00|10993.1|10992.4|10993.8|10993.1|10994.5|10993.7|10993.1|10992.3|192
1623858000000|2021-06-16 15:40:00|10993.7|10993|10993.1|10992.4|10994.1|10993.3|10992.4|10991.7|170
1623858300000|2021-06-16 15:45:00|10993.3|10992.3|10988.7|10987.7|10993.4|10992.4|10988.1|10987.4|232
1623858600000|2021-06-16 15:50:00|10988.4|10987.8|10988|10987.3|10988.8|10988|10987.4|10986.5|193
1623858900000|2021-06-16 15:55:00|10988.3|10987.5|10988|10987.3|10988.8|10988|10987.5|10986.6|219
1623859200000|2021-06-16 16:00:00|10987.9|10987.2|10987.6|10986.6|10987.9|10987.2|10986.5|10985.6|211
1623859500000|2021-06-16 16:05:00|10987.5|10986.8|10989.1|10988.1|10989.9|10988.9|10987.4|10986.5|220
1623859800000|2021-06-16 16:10:00|10988.9|10988.2|10988|10987|10989.3|10988.4|10987.2|10986.4|377
1623860100000|2021-06-16 16:15:00|10988.1|10987.1|10988.4|10987.7|10989.2|10988.4|10987.8|10987|281
1623860400000|2021-06-16 16:20:00|10988.3|10987.6|10991.5|10990.8|10991.8|10990.8|10988.2|10987.4|193
1623860700000|2021-06-16 16:25:00|10991.6|10990.6|10991.2|10990.5|10992|10991|10990.3|10989.4|251
1623861000000|2021-06-16 16:30:00|10991.1|10990.4|10990.4|10989.4|10991.8|10990.9|10990.2|10989.3|221
1623861300000|2021-06-16 16:35:00|10990.2|10989.5|10990.9|10989.9|10991|10990.2|10989.9|10989.2|155
1623861600000|2021-06-16 16:40:00|10991|10990.2|10991.4|10990.7|10991.4|10990.7|10990.6|10989.8|150
1623861900000|2021-06-16 16:45:00|10991.3|10990.6|10990.1|10989.4|10992.1|10991.3|10990|10989.3|137
1623862200000|2021-06-16 16:50:00|10990.2|10989.5|10989.4|10988.4|10990.4|10989.7|10989.3|10988.4|98
1623862500000|2021-06-16 16:55:00|10989.2|10988.5|10989.4|10988.4|10989.5|10988.6|10988.9|10988|126
1623862800000|2021-06-16 17:00:00|10989.5|10988.5|10989.8|10989.1|10989.9|10989.2|10989|10988.1|131
1623863100000|2021-06-16 17:05:00|10989.9|10989.2|10988.8|10988.1|10989.9|10989.2|10988.1|10987.4|135
1623863400000|2021-06-16 17:10:00|10988.9|10988.2|10988.4|10987.7|10989|10988.3|10988.1|10987.4|116
1623863700000|2021-06-16 17:15:00|10988.5|10987.8|10989|10988.3|10989.2|10988.5|10988.3|10987.6|81
1623864000000|2021-06-16 17:20:00|10989.2|10988.5|10989|10988.3|10989.4|10988.7|10988.9|10988.1|80
1623864300000|2021-06-16 17:25:00|10989.1|10988.4|10989|10988.3|10989.2|10988.5|10988.9|10988|76
1623864600000|2021-06-16 17:30:00|10989.1|10988.4|10991.4|10990.7|10991.4|10990.7|10988.9|10988.1|162
1623864900000|2021-06-16 17:35:00|10991.3|10990.6|10990.8|10989.8|10991.5|10990.7|10990.5|10989.7|111
1623865200000|2021-06-16 17:40:00|10990.7|10989.7|10991.2|10990.2|10991.4|10990.5|10990.6|10989.6|127
1623865500000|2021-06-16 17:45:00|10991.1|10990.4|10989.9|10988.9|10991.2|10990.4|10989.8|10988.8|207
1623865800000|2021-06-16 17:50:00|10989.8|10988.8|10989.6|10988.6|10990|10989|10989|10988.2|241
1623866100000|2021-06-16 17:55:00|10989.3|10988.3|10989.6|10986.9|10992.1|10990.4|10988.9|10983.5|433
1623866400000|2021-06-16 18:00:00|10990.1|10985.6|11036.9|11035.9|11036.9|11035.9|10990.1|10985.6|2057
1623866700000|2021-06-16 18:05:00|11037|11036|11025.2|11024.2|11041.3|11039.7|11021.1|11020.1|1903
1623867000000|2021-06-16 18:10:00|11025.6|11024.6|11040.6|11039.6|11040.7|11039.7|11025.3|11024.6|1572
1623867300000|2021-06-16 18:15:00|11040.4|11039.4|11039.6|11038.6|11043.3|11042.3|11034.1|11033.1|1579
1623867600000|2021-06-16 18:20:00|11039.2|11038.2|11031.4|11030.4|11040|11039|11030.2|11029.2|1475
1623867900000|2021-06-16 18:25:00|11031.6|11030.6|11034.9|11033.9|11038|11037|11030.6|11029.6|1278
1623868200000|2021-06-16 18:30:00|11034.8|11033.8|11042.4|11041.4|11042.5|11041.5|11034.8|11033.8|1707
1623868500000|2021-06-16 18:35:00|11042.2|11041.2|11045.5|11044.5|11047.9|11046.9|11040.4|11039.4|1869
1623868800000|2021-06-16 18:40:00|11045.7|11044.7|11049.8|11048.8|11050.2|11049.2|11044.7|11043.7|1538
1623869100000|2021-06-16 18:45:00|11049.7|11048.7|11049.4|11048.4|11050.6|11049.6|11043.8|11042.8|1350
1623869400000|2021-06-16 18:50:00|11049.5|11048.5|11046.9|11045.9|11050.7|11049.7|11042.8|11041.8|1391
1623869700000|2021-06-16 18:55:00|11046.7|11045.7|11051.2|11050.2|11051.2|11050.3|11046|11044.8|1174
1623870000000|2021-06-16 19:00:00|11051.1|11050.4|11044.7|11043.7|11052.8|11051.8|11041.2|11040.2|1391
1623870300000|2021-06-16 19:05:00|11044.6|11043.6|11042.6|11041.9|11046.2|11045.2|11040.8|11039.8|1106
1623870600000|2021-06-16 19:10:00|11042.7|11041.7|11050.6|11049.6|11050.6|11049.6|11041|11040.1|838
1623870900000|2021-06-16 19:15:00|11050.7|11049.7|11049.5|11048.5|11051.6|11050.6|11048.5|11047.5|610
1623871200000|2021-06-16 19:20:00|11049.2|11048.2|11055.7|11054.7|11058.3|11057.3|11049.2|11048.2|663
1623871500000|2021-06-16 19:25:00|11055.8|11054.8|11057|11056|11057.5|11056.5|11053|11052|585
1623871800000|2021-06-16 19:30:00|11057.2|11056.2|11057.7|11056.7|11058.3|11057.4|11053.4|11052.4|602
1623872100000|2021-06-16 19:35:00|11057.8|11056.8|11058.9|11057.9|11059|11058.2|11056.2|11055.4|455
1623872400000|2021-06-16 19:40:00|11059|11058|11059.4|11058.7|11060|11059.2|11058|11057|427
1623872700000|2021-06-16 19:45:00|11059.6|11058.6|11059.9|11059.2|11060.1|11059.4|11059.3|11058.4|374
1623873000000|2021-06-16 19:50:00|11060|11059.3|11060.2|11059.2|11060.7|11059.7|11059.3|11058.5|342
1623873300000|2021-06-16 19:55:00|11060.3|11059.3|11063.8|11062.8|11064.8|11064|11060.1|11059.1|510
1623873600000|2021-06-16 20:00:00|11063.9|11063.2|11065.2|11064.2|11065.4|11064.5|11062.5|11061.8|342
1623873900000|2021-06-16 20:05:00|11065.1|11064.1|11067.7|11066.7|11067.8|11066.8|11064.6|11063.7|283
1623874200000|2021-06-16 20:10:00|11067.6|11067|11069.2|11068.2|11069.3|11068.3|11067.2|11066.5|243
1623874500000|2021-06-16 20:15:00|11069|11068.3|11070.4|11069.4|11070.5|11069.6|11069|11068.2|214
1623874800000|2021-06-16 20:20:00|11070.5|11069.5|11065.2|11064.2|11070.5|11069.5|11064.8|11063.8|273
1623875100000|2021-06-16 20:25:00|11065.3|11064.3|11065.8|11065.1|11066.3|11065.4|11064.7|11063.7|284
1623875400000|2021-06-16 20:30:00|11065.9|11064.9|11068.1|11067.1|11068.1|11067.3|11065.8|11064.8|161
1623875700000|2021-06-16 20:35:00|11067.8|11066.8|11070|11069|11070|11069|11067.5|11066.5|200
1623876000000|2021-06-16 20:40:00|11069.9|11068.9|11071.8|11070.8|11072.6|11071.7|11069.9|11068.9|263
1623876300000|2021-06-16 20:45:00|11071.9|11070.9|11067.7|11066.7|11072|11071|11067.5|11066.5|259
1623876600000|2021-06-16 20:50:00|11067.6|11066.6|11071.6|11070.6|11072.2|11071.2|11067.6|11066.6|218
1623876900000|2021-06-16 20:55:00|11071.5|11070.5|11071.7|11070.7|11072|11071|11070.9|11069.4|324
1623877200000|2021-06-16 21:00:00|11071.8|11070.8|11068.3|11063.7|11072.3|11070.8|11068|11062|63
1623877500000|2021-06-16 21:05:00|11069.5|11063.9|11067.6|11064.8|11069.6|11064.8|11067.6|11063.3|839
1623877800000|2021-06-16 21:10:00|11068.4|11063.7|11068.2|11062.2|11069.7|11064.6|11065.1|11059.9|1034
1623878100000|2021-06-16 21:15:00|11068.3|11062.3|11068|11062.5|11069.9|11064.2|11066.9|11061.1|1009
1623878400000|2021-06-16 21:20:00|11067.9|11062.6|11068.9|11062.9|11069.3|11064.4|11065.7|11061.3|1021
1623878700000|2021-06-16 21:25:00|11069.1|11063.1|11069.4|11064.3|11069.7|11064.6|11067.9|11062.1|362
1623879000000|2021-06-16 21:30:00|11069.1|11064.1|11069.4|11065.2|11070.2|11066.6|11067.6|11063.6|451
1623879300000|2021-06-16 21:35:00|11069.6|11065.3|11068.4|11065.4|11070|11065.9|11068|11064.6|452
1623879600000|2021-06-16 21:40:00|11069.6|11065.5|11068.7|11065.5|11069.9|11066.1|11067.5|11064.4|1038
1623879900000|2021-06-16 21:45:00|11069|11065.3|11068.9|11065.2|11070|11066.6|11067.9|11064.8|320
1623880200000|2021-06-16 21:50:00|11069.1|11065.1|11066.5|11060.5|11069.4|11065.9|11062.8|11056.8|703
1623880500000|2021-06-16 21:55:00|11066.4|11060.4|11067.1|11062.8|11068.5|11065.5|11064.6|11058.6|632
1623880800000|2021-06-16 22:00:00|11067.5|11062.5|11065.4|11064.4|11068.3|11066.8|11065.1|11062.2|712
1623881100000|2021-06-16 22:05:00|11065.5|11064.5|11067.6|11066.6|11068|11066.7|11065.4|11064.4|234
1623881400000|2021-06-16 22:10:00|11067.7|11066.7|11065.6|11064.6|11067.8|11066.8|11065.3|11064.3|212
1623881700000|2021-06-16 22:15:00|11065.5|11064.5|11065|11064|11065.9|11064.9|11064.8|11063.8|179
1623882000000|2021-06-16 22:20:00|11065.2|11064.2|11065.7|11064.7|11065.9|11064.9|11065|11064|173
1623882300000|2021-06-16 22:25:00|11065.8|11064.8|11067|11066|11067.1|11066.1|11065.7|11064.7|215
1623882600000|2021-06-16 22:30:00|11067.2|11066.2|11066|11065|11067.2|11066.2|11064.4|11063.4|244
1623882900000|2021-06-16 22:35:00|11066.2|11065.2|11069.1|11068.1|11070.1|11069.1|11066.2|11065.2|320
1623883200000|2021-06-16 22:40:00|11069|11068|11069.8|11068.8|11070.3|11069.3|11068.8|11067.8|267
1623883500000|2021-06-16 22:45:00|11069.9|11068.9|11070.5|11069.5|11070.6|11069.6|11068.1|11067.1|323
1623883800000|2021-06-16 22:50:00|11070.4|11069.4|11071|11070|11071.5|11070.5|11070.3|11069.3|227
1623884100000|2021-06-16 22:55:00|11071.1|11070.1|11070.2|11069.2|11071.5|11070.5|11069.3|11068.3|269
1623884400000|2021-06-16 23:00:00|11070.1|11069.1|11071.5|11070.5|11072.6|11071.6|11069.9|11068.9|256
1623884700000|2021-06-16 23:05:00|11071.6|11070.6|11072.8|11071.8|11073.6|11072.6|11071.5|11070.5|185
1623885000000|2021-06-16 23:10:00|11072.7|11071.7|11073.5|11072.5|11073.6|11072.7|11071.4|11070.4|210
1623885300000|2021-06-16 23:15:00|11073.4|11072.7|11073.9|11073.2|11074.2|11073.3|11072.9|11071.9|127
1623885600000|2021-06-16 23:20:00|11074|11073|11074.9|11073.9|11075.1|11074.2|11073.8|11072.9|118
1623885900000|2021-06-16 23:25:00|11074.7|11074|11074.3|11073.3|11075.1|11074.3|11073.3|11072.3|146
1623886200000|2021-06-16 23:30:00|11074.2|11073.2|11073.8|11072.8|11074.7|11073.8|11073.7|11072.7|142
1623886500000|2021-06-16 23:35:00|11073.9|11072.9|11076|11075|11077.3|11076.4|11073.8|11072.9|247
1623886800000|2021-06-16 23:40:00|11076.1|11075.1|11078.2|11077.2|11078.3|11077.4|11075.2|11074.3|342
1623887100000|2021-06-16 23:45:00|11078.3|11077.3|11079.8|11078.8|11080.6|11079.7|11077.9|11077|301
1623887400000|2021-06-16 23:50:00|11079.9|11078.9|11079.5|11078.5|11080.5|11079.6|11078|11077.1|299
1623887700000|2021-06-16 23:55:00|11079.4|11078.4|11077.6|11076.6|11079.5|11078.7|11077.3|11076.3|252
1623888000000|2021-06-17 00:00:00|11077.7|11077|11076.8|11075.8|11080.3|11079.3|11074.7|11073.9|616
1623888300000|2021-06-17 00:05:00|11076.7|11075.7|11077.2|11076.2|11078.3|11077.6|11075.7|11074.9|358
1623888600000|2021-06-17 00:10:00|11077.3|11076.3|11081.7|11080.7|11081.9|11081.2|11076.9|11076.2|547
1623888900000|2021-06-17 00:15:00|11081.6|11080.6|11081.2|11080.5|11082.3|11081.5|11080.6|11079.8|449
1623889200000|2021-06-17 00:20:00|11081.3|11080.6|11080.7|11079.7|11082.8|11082|11079.9|11079|552
1623889500000|2021-06-17 00:25:00|11080.8|11079.8|11073.9|11073.2|11081.1|11080.1|11073|11072.1|675
1623889800000|2021-06-17 00:30:00|11074|11073|11073.3|11072.6|11074.5|11073.5|11072.2|11071.5|418
1623890100000|2021-06-17 00:35:00|11073.4|11072.4|11075.1|11074.1|11075.9|11075.2|11073.2|11072.3|358
1623890400000|2021-06-17 00:40:00|11074.9|11074.2|11072.6|11071.6|11075.2|11074.3|11071.1|11070.3|407
1623890700000|2021-06-17 00:45:00|11072.7|11071.7|11071.8|11071.1|11073.9|11072.9|11070.6|11069.8|452
1623891000000|2021-06-17 00:50:00|11071.9|11070.9|11077.8|11076.8|11080.2|11079.3|11071.8|11070.8|681
1623891300000|2021-06-17 00:55:00|11077.6|11076.6|11075.4|11074.7|11078.7|11078|11075.3|11074.4|564
1623891600000|2021-06-17 01:00:00|11075.5|11074.8|11067.5|11066.8|11076.1|11075.2|11066.2|11065.2|617
1623891900000|2021-06-17 01:05:00|11067.6|11066.9|11069.7|11069|11070.2|11069.4|11067.6|11066.9|391
1623892200000|2021-06-17 01:10:00|11069.8|11069.1|11066.4|11065.4|11070.2|11069.4|11066.3|11065.3|485
1623892500000|2021-06-17 01:15:00|11066.5|11065.5|11068.1|11067.1|11069|11068.2|11065.6|11064.6|378
1623892800000|2021-06-17 01:20:00|11068.2|11067.2|11068.1|11067.4|11068.4|11067.6|11066.6|11065.9|367
1623893100000|2021-06-17 01:25:00|11068.4|11067.5|11068.7|11067.7|11068.7|11067.9|11067.5|11066.6|246
1623893400000|2021-06-17 01:30:00|11068.5|11067.5|11066.8|11065.8|11068.8|11067.8|11065.1|11064.1|668
1623893700000|2021-06-17 01:35:00|11066.9|11065.9|11067|11066|11067.3|11066.5|11065.5|11064.7|487
1623894000000|2021-06-17 01:40:00|11067.1|11066.1|11066.2|11065.5|11068.5|11067.8|11066.1|11065.3|336
1623894300000|2021-06-17 01:45:00|11066.3|11065.6|11066.2|11065.5|11068.3|11067.6|11065.9|11065.2|292
1623894600000|2021-06-17 01:50:00|11066.3|11065.6|11067.3|11066.6|11068.8|11068|11065.9|11064.9|326
1623894900000|2021-06-17 01:55:00|11067.2|11066.5|11065.5|11064.8|11067.3|11066.6|11065.3|11064.6|322
1623895200000|2021-06-17 02:00:00|11065.6|11064.9|11062.8|11061.8|11066|11065.2|11061.9|11061.1|340
1623895500000|2021-06-17 02:05:00|11062.7|11061.7|11063.3|11062.6|11065|11064.2|11062.7|11061.7|276
1623895800000|2021-06-17 02:10:00|11063.4|11062.7|11064.6|11063.9|11065|11064.3|11062.8|11062.1|292
1623896100000|2021-06-17 02:15:00|11064.5|11063.8|11065|11064.3|11065.9|11065.1|11063.2|11062.5|354
1623896400000|2021-06-17 02:20:00|11064.9|11064.2|11064.4|11063.7|11065.7|11065|11063.2|11062.3|270
1623896700000|2021-06-17 02:25:00|11064.5|11063.8|11064.4|11063.4|11064.6|11063.8|11063.3|11062.6|258
1623897000000|2021-06-17 02:30:00|11064.2|11063.5|11064.2|11063.5|11064.5|11063.6|11063.6|11062.9|156
1623897300000|2021-06-17 02:35:00|11064.3|11063.6|11065.9|11065.2|11066.7|11065.8|11063.9|11063.1|217
1623897600000|2021-06-17 02:40:00|11065.8|11065.1|11064.4|11063.7|11066.3|11065.5|11063.9|11063.1|257
1623897900000|2021-06-17 02:45:00|11064.2|11063.5|11065.1|11064.1|11065.3|11064.4|11063.9|11063|227
1623898200000|2021-06-17 02:50:00|11065.2|11064.2|11063.7|11062.7|11065.3|11064.6|11063|11062.3|236
1623898500000|2021-06-17 02:55:00|11063.6|11062.9|11062.4|11061.4|11064.2|11063.4|11061.2|11060.3|208
1623898800000|2021-06-17 03:00:00|11062.3|11061.6|11064.4|11063.7|11065.4|11064.7|11061.9|11061.1|178
1623899100000|2021-06-17 03:05:00|11064.5|11063.5|11065.6|11064.9|11066|11065.3|11063.8|11063|195
1623899400000|2021-06-17 03:10:00|11065.8|11064.8|11066.9|11066.2|11066.9|11066.2|11065.5|11064.6|159
1623899700000|2021-06-17 03:15:00|11067|11066.3|11066.9|11066.2|11067.3|11066.6|11066.3|11065.4|175
1623900000000|2021-06-17 03:20:00|11067|11066|11066.9|11065.9|11067.1|11066.4|11066.1|11065.3|157
1623900300000|2021-06-17 03:25:00|11067|11066|11068.8|11068.1|11068.8|11068.1|11066.8|11065.9|163
1623900600000|2021-06-17 03:30:00|11068.9|11068.2|11068.6|11067.9|11069.7|11069|11068|11067.2|160
1623900900000|2021-06-17 03:35:00|11068.5|11067.8|11070|11069.3|11070.2|11069.5|11068.5|11067.6|178
1623901200000|2021-06-17 03:40:00|11069.9|11069.2|11070.3|11069.6|11070.8|11070.1|11069.8|11069|128
1623901500000|2021-06-17 03:45:00|11070.2|11069.5|11071.5|11070.8|11071.8|11071.1|11070.2|11069.5|176
1623901800000|2021-06-17 03:50:00|11071.4|11070.7|11072.6|11071.9|11073.5|11072.8|11071.2|11070.4|183
1623902100000|2021-06-17 03:55:00|11072.7|11072|11072.6|11071.9|11073.4|11072.5|11072.2|11071.5|214
1623902400000|2021-06-17 04:00:00|11072.7|11071.7|11072.6|11071.9|11073.3|11072.5|11072|11071.3|238
1623902700000|2021-06-17 04:05:00|11072.7|11072|11073|11072.3|11073.1|11072.4|11072|11071.3|194
1623903000000|2021-06-17 04:10:00|11072.9|11072.2|11071.2|11070.5|11072.9|11072.2|11071|11070.2|218
1623903300000|2021-06-17 04:15:00|11071.1|11070.4|11069.3|11068.6|11071.2|11070.5|11068.6|11067.8|233
1623903600000|2021-06-17 04:20:00|11069.4|11068.7|11070.2|11069.5|11070.7|11069.9|11068.1|11067.2|253
1623903900000|2021-06-17 04:25:00|11070.1|11069.4|11069.8|11069.1|11070.8|11070|11069.8|11069.1|148
1623904200000|2021-06-17 04:30:00|11069.9|11069.2|11070.4|11069.7|11070.6|11069.8|11069.6|11068.9|140
1623904500000|2021-06-17 04:35:00|11070.3|11069.6|11068.6|11067.9|11070.5|11069.8|11068.5|11067.7|175
1623904800000|2021-06-17 04:40:00|11068.5|11067.8|11068.5|11067.8|11069.4|11068.5|11067.9|11067.1|202
1623905100000|2021-06-17 04:45:00|11068.4|11067.7|11067.6|11066.9|11068.5|11067.8|11067.2|11066.5|154
1623905400000|2021-06-17 04:50:00|11067.5|11066.8|11066.4|11065.7|11067.8|11066.9|11066|11065.2|208
1623905700000|2021-06-17 04:55:00|11066.6|11065.6|11068.3|11067.3|11068.8|11068.1|11066.4|11065.5|188
1623906000000|2021-06-17 05:00:00|11068.2|11067.2|11069.9|11069.2|11070|11069.3|11068|11067.1|111
1623906300000|2021-06-17 05:05:00|11069.8|11069.1|11069.1|11068.1|11069.9|11069.2|11068.9|11068.1|109
1623906600000|2021-06-17 05:10:00|11069.2|11068.2|11068.7|11068|11069.5|11068.7|11068.5|11067.8|129
1623906900000|2021-06-17 05:15:00|11068.8|11068.1|11068.8|11068.1|11069.4|11068.5|11068.3|11067.6|137
1623907200000|2021-06-17 05:20:00|11068.9|11068.2|11069.4|11068.7|11069.8|11068.9|11068.2|11067.5|168
1623907500000|2021-06-17 05:25:00|11069.3|11068.6|11067.4|11066.4|11069.9|11069|11067|11066.1|194
1623907800000|2021-06-17 05:30:00|11067.5|11066.5|11067.2|11066.2|11068.6|11067.9|11066.3|11065.4|246
1623908100000|2021-06-17 05:35:00|11067.3|11066.3|11067.5|11066.5|11067.9|11066.9|11065.7|11064.9|229
1623908400000|2021-06-17 05:40:00|11067.4|11066.4|11065.1|11064.4|11067.5|11066.6|11064.9|11064.1|189
1623908700000|2021-06-17 05:45:00|11065|11064.3|11066.3|11065.6|11066.5|11065.7|11065|11064.2|163
1623909000000|2021-06-17 05:50:00|11066.2|11065.5|11065.9|11065.2|11066.6|11065.7|11065.7|11064.7|207
1623909300000|2021-06-17 05:55:00|11065.8|11065.1|11065|11064|11066.3|11065.5|11061|11060.3|466
1623909600000|2021-06-17 06:00:00|11065.1|11064.1|11069|11068.3|11072.1|11071.1|11064.4|11063.7|550
1623909900000|2021-06-17 06:05:00|11068.9|11068.2|11075.3|11074.3|11077.1|11076.1|11068.1|11067.4|549
1623910200000|2021-06-17 06:10:00|11075.2|11074.2|11073.4|11072.4|11076.4|11075.6|11071.1|11070.1|710
1623910500000|2021-06-17 06:15:00|11073.3|11072.3|11074.3|11073.3|11075.3|11074.5|11071.1|11070.1|464
1623910800000|2021-06-17 06:20:00|11074.4|11073.4|11070.9|11070.2|11074.4|11073.4|11069.1|11068.1|382
1623911100000|2021-06-17 06:25:00|11070.7|11069.9|11072|11071|11072|11071.2|11067.6|11066.7|502
1623911400000|2021-06-17 06:30:00|11071.9|11070.9|11068|11067.3|11072.2|11071.3|11066.7|11065.9|489
1623911700000|2021-06-17 06:35:00|11068.1|11067.4|11070|11069.3|11070.2|11069.5|11067.2|11066.4|308
1623912000000|2021-06-17 06:40:00|11069.9|11069.2|11071.2|11070.5|11071.5|11070.8|11068|11067.3|405
1623912300000|2021-06-17 06:45:00|11071.1|11070.4|11071.9|11071.2|11072.7|11072|11070.4|11069.6|406
1623912600000|2021-06-17 06:50:00|11071.8|11071.1|11067.6|11066.9|11072.6|11071.9|11066.1|11065.3|414
1623912900000|2021-06-17 06:55:00|11067.7|11066.7|11065.9|11065.2|11068.6|11067.7|11064.6|11063.9|496
1623913200000|2021-06-17 07:00:00|11065.8|11065.1|11065.3|11064.6|11068.3|11067.5|11061.5|11060.6|797
1623913500000|2021-06-17 07:05:00|11065.2|11064.5|11069.5|11068.5|11070.7|11069.7|11065.2|11064.5|604
1623913800000|2021-06-17 07:10:00|11069.6|11068.6|11067.5|11066.5|11071.6|11070.6|11066.2|11065.2|661
1623914100000|2021-06-17 07:15:00|11067.6|11066.6|11070.5|11069.5|11072.9|11071.9|11067.2|11066.2|695
1623914400000|2021-06-17 07:20:00|11070.3|11069.6|11071.5|11070.5|11072|11071.1|11068.1|11067.2|509
1623914700000|2021-06-17 07:25:00|11071.3|11070.6|11068.2|11067.2|11073.6|11072.7|11068.1|11067.1|462
1623915000000|2021-06-17 07:30:00|11068.3|11067.3|11063.6|11062.6|11068.4|11067.4|11062.1|11061.2|487
1623915300000|2021-06-17 07:35:00|11063.7|11063|11067.2|11066.2|11067.4|11066.6|11063.7|11062.9|442
1623915600000|2021-06-17 07:40:00|11067.3|11066.3|11063.3|11062.3|11067.3|11066.3|11062.5|11061.6|474
1623915900000|2021-06-17 07:45:00|11063.1|11062.4|11062.6|11061.9|11064.8|11064|11061.1|11060.4|480
1623916200000|2021-06-17 07:50:00|11062.5|11061.8|11064|11063|11065.4|11064.6|11062.2|11061.4|450
1623916500000|2021-06-17 07:55:00|11064.1|11063.1|11059.4|11058.4|11065.4|11064.5|11058.4|11057.4|513
1623916800000|2021-06-17 08:00:00|11059.6|11058.9|11055.1|11054.1|11061.4|11060.4|11054.9|11054.1|671
1623917100000|2021-06-17 08:05:00|11055.2|11054.2|11056.4|11055.7|11058.8|11057.9|11054.9|11054|440
1623917400000|2021-06-17 08:10:00|11056.5|11055.5|11058.2|11057.2|11058.4|11057.5|11055.6|11054.9|309
1623917700000|2021-06-17 08:15:00|11058.3|11057.3|11059.1|11058.1|11060|11059|11057|11056.1|380
1623918000000|2021-06-17 08:20:00|11059|11058|11061.8|11061.1|11063.6|11062.8|11058|11057.1|484
1623918300000|2021-06-17 08:25:00|11062|11061.3|11061.2|11060.5|11063.7|11062.9|11060.9|11060.2|434
1623918600000|2021-06-17 08:30:00|11061.3|11060.6|11063.4|11062.7|11063.8|11063.1|11060.2|11059.4|369
1623918900000|2021-06-17 08:35:00|11063.3|11062.6|11064.1|11063.4|11065.2|11064.5|11062.1|11061.2|405
1623919200000|2021-06-17 08:40:00|11064|11063.3|11064.9|11063.9|11066.2|11065.4|11063.6|11062.9|392
1623919500000|2021-06-17 08:45:00|11064.8|11063.8|11064.9|11063.9|11067.7|11066.9|11063.9|11062.9|504
1623919800000|2021-06-17 08:50:00|11064.8|11063.8|11069.1|11068.1|11069.4|11068.6|11064.6|11063.7|597
1623920100000|2021-06-17 08:55:00|11069|11068.3|11065.3|11064.3|11069.5|11068.7|11064|11063.1|467
1623920400000|2021-06-17 09:00:00|11065.4|11064.4|11065.8|11064.8|11066.4|11065.6|11064.1|11063.1|388
1623920700000|2021-06-17 09:05:00|11065.6|11064.9|11064.7|11064|11066|11065.2|11064|11063.1|315
1623921000000|2021-06-17 09:10:00|11064.9|11064.2|11066.5|11065.5|11068.1|11067.3|11064.7|11063.8|378
1623921300000|2021-06-17 09:15:00|11066.4|11065.4|11067|11066.3|11068.1|11067.2|11065.6|11064.7|357
1623921600000|2021-06-17 09:20:00|11067.1|11066.4|11064.8|11063.8|11067.8|11066.8|11063|11062.2|331
1623921900000|2021-06-17 09:25:00|11064.7|11063.7|11066|11065|11066.7|11065.9|11064.2|11063.3|375
1623922200000|2021-06-17 09:30:00|11066.2|11065.2|11067.7|11066.7|11068|11067.2|11064.9|11064|330
1623922500000|2021-06-17 09:35:00|11067.6|11066.6|11064.8|11063.8|11068|11067.1|11063.9|11063.2|331
1623922800000|2021-06-17 09:40:00|11064.7|11063.7|11066.1|11065.4|11067.1|11066.4|11063.7|11063|251
1623923100000|2021-06-17 09:45:00|11066.2|11065.5|11068.4|11067.4|11068.4|11067.6|11065.4|11064.7|278
1623923400000|2021-06-17 09:50:00|11068.3|11067.3|11068.6|11067.9|11069.9|11069|11068.3|11067.3|290
1623923700000|2021-06-17 09:55:00|11068.7|11068|11069.5|11068.8|11070|11069.3|11068|11067.3|282
1623924000000|2021-06-17 10:00:00|11069.2|11068.2|11069|11068|11070|11069.3|11067.9|11067.1|281
1623924300000|2021-06-17 10:05:00|11069.1|11068.1|11071.1|11070.4|11071.8|11071.1|11068.9|11068|280
1623924600000|2021-06-17 10:10:00|11071.3|11070.3|11071.7|11071|11072.2|11071.4|11070.9|11070|287
1623924900000|2021-06-17 10:15:00|11071.6|11070.9|11072|11071.3|11073.6|11072.9|11070.7|11069.9|394
1623925200000|2021-06-17 10:20:00|11071.9|11071.2|11075.5|11074.5|11076.8|11076|11071.2|11070.3|535
1623925500000|2021-06-17 10:25:00|11075.6|11074.6|11074.7|11074|11077.3|11076.6|11074|11073.2|402
1623925800000|2021-06-17 10:30:00|11074.8|11073.8|11074.7|11073.7|11076.8|11076.1|11074.1|11073.4|398
1623926100000|2021-06-17 10:35:00|11074.6|11073.6|11072.4|11071.7|11075.2|11074.5|11071.6|11070.9|341
1623926400000|2021-06-17 10:40:00|11072.3|11071.6|11074.2|11073.5|11075.5|11074.6|11072.2|11071.4|372
1623926700000|2021-06-17 10:45:00|11074.3|11073.3|11075|11074|11075.4|11074.6|11073.6|11072.7|405
1623927000000|2021-06-17 10:50:00|11075.1|11074.4|11069.6|11068.6|11075.2|11074.5|11069.5|11068.5|380
1623927300000|2021-06-17 10:55:00|11069.5|11068.5|11070.6|11069.6|11071.5|11070.5|11068.2|11067.3|390
1623927600000|2021-06-17 11:00:00|11070.7|11069.7|11069.8|11068.8|11071.7|11070.8|11069.5|11068.7|435
1623927900000|2021-06-17 11:05:00|11069.7|11068.7|11072.4|11071.4|11073|11072.2|11069.5|11068.6|443
1623928200000|2021-06-17 11:10:00|11072.5|11071.5|11072.6|11071.6|11073.9|11073.1|11071.9|11071|246
1623928500000|2021-06-17 11:15:00|11072.7|11071.7|11071.1|11070.4|11072.7|11071.8|11070.6|11069.7|292
1623928800000|2021-06-17 11:20:00|11071.2|11070.5|11072.1|11071.4|11072.2|11071.5|11070.4|11069.7|310
1623929100000|2021-06-17 11:25:00|11072.4|11071.7|11070.9|11070.2|11072.7|11072|11069|11068.3|314
1623929400000|2021-06-17 11:30:00|11070.8|11070.1|11072.5|11071.5|11072.6|11071.8|11070.3|11069.3|296
1623929700000|2021-06-17 11:35:00|11072.6|11071.6|11073.4|11072.4|11074.2|11073.5|11072.6|11071.6|377
1623930000000|2021-06-17 11:40:00|11073.3|11072.6|11074.9|11073.9|11075.5|11074.6|11073.2|11072.2|418
1623930300000|2021-06-17 11:45:00|11074.7|11074|11074.1|11073.4|11075.5|11074.7|11072.5|11071.6|317
1623930600000|2021-06-17 11:50:00|11074|11073.3|11074.1|11073.1|11074.2|11073.4|11071.2|11070.4|363
1623930900000|2021-06-17 11:55:00|11074|11073|11071.8|11070.8|11074.8|11073.9|11070.2|11069.2|433
1623931200000|2021-06-17 12:00:00|11071.7|11071|11067.1|11066.4|11071.8|11071|11066.9|11066.2|524
1623931500000|2021-06-17 12:05:00|11067|11066.3|11060.9|11060.2|11067.2|11066.5|11060.9|11060.2|549
1623931800000|2021-06-17 12:10:00|11060.8|11060.1|11066.7|11066|11067.3|11066.5|11060.8|11060.1|569
1623932100000|2021-06-17 12:15:00|11066.6|11065.9|11065.6|11064.6|11066.7|11066|11062.6|11061.6|474
1623932400000|2021-06-17 12:20:00|11066.1|11065.1|11067.3|11066.6|11068.5|11067.6|11065|11064.3|628
1623932700000|2021-06-17 12:25:00|11067.4|11066.7|11064|11061.9|11068.8|11068|11063.5|11061|449
1623933000000|2021-06-17 12:30:00|11063.8|11062|11060.6|11059.6|11067.9|11065.7|11058|11057.1|942
1623933300000|2021-06-17 12:35:00|11060.3|11060|11059|11058|11062.6|11061.6|11058|11057.1|750
1623933600000|2021-06-17 12:40:00|11058.9|11057.9|11057.3|11056.3|11061.2|11060.3|11057.1|11056.2|696
1623933900000|2021-06-17 12:45:00|11057.6|11056.9|11054.2|11053.5|11059.2|11058.2|11053.9|11053|603
1623934200000|2021-06-17 12:50:00|11054.1|11053.4|11052.5|11051.5|11056.6|11055.7|11052.1|11051.1|537
1623934500000|2021-06-17 12:55:00|11052.2|11051.2|11049.5|11048.8|11052.2|11051.2|11045.7|11045|711
1623934800000|2021-06-17 13:00:00|11050.1|11049.4|11046.4|11045.4|11050.7|11050|11045.8|11045|729
1623935100000|2021-06-17 13:05:00|11046.2|11045.5|11044.7|11043.7|11047.1|11046.1|11043.8|11042.8|598
1623935400000|2021-06-17 13:10:00|11044.8|11043.8|11047.1|11046.4|11047.8|11047|11044.5|11043.5|601
1623935700000|2021-06-17 13:15:00|11047.2|11046.5|11045.7|11044.7|11048|11047.1|11044.3|11043.6|553
1623936000000|2021-06-17 13:20:00|11045.6|11044.6|11040.5|11039.8|11046.5|11045.8|11040.2|11039.5|575
1623936300000|2021-06-17 13:25:00|11040.6|11039.9|11038.4|11037.7|11041|11040.2|11037.6|11036.9|436
1623936600000|2021-06-17 13:30:00|11038.5|11037.8|11038.6|11037.9|11040.5|11039.6|11037.1|11036.3|437
1623936900000|2021-06-17 13:35:00|11038.9|11038.2|11045.2|11044.2|11045.5|11044.5|11038.5|11037.7|484
1623937200000|2021-06-17 13:40:00|11045|11044.3|11046.2|11045.2|11046.2|11045.3|11041.8|11041.1|439
1623937500000|2021-06-17 13:45:00|11046|11045.3|11045.9|11045.2|11048.1|11047.4|11044.5|11043.6|422
1623937800000|2021-06-17 13:50:00|11046.1|11045.4|11043|11042|11046.6|11045.8|11042.7|11041.9|467
1623938100000|2021-06-17 13:55:00|11042.7|11041.7|11044.6|11043.6|11044.7|11043.7|11039.7|11038.9|586
1623938400000|2021-06-17 14:00:00|11044.5|11043.5|11046.2|11045.2|11048.9|11047.9|11043.7|11043|671
1623938700000|2021-06-17 14:05:00|11046.3|11045.3|11044.1|11043.1|11046.6|11045.8|11043|11042.2|506
1623939000000|2021-06-17 14:10:00|11044.3|11043.4|11046.2|11045.2|11047.6|11046.7|11043.9|11042.9|452
1623939300000|2021-06-17 14:15:00|11045.9|11044.9|11039.8|11039.1|11046.9|11046.1|11039.6|11038.9|422
1623939600000|2021-06-17 14:20:00|11040|11039.3|11041.9|11041.2|11042.3|11041.4|11038.6|11037.9|368
1623939900000|2021-06-17 14:25:00|11041.8|11041.1|11038.2|11037.2|11043.8|11043|11038.1|11037.2|407
1623940200000|2021-06-17 14:30:00|11038.1|11037.5|11038.1|11037.1|11042.1|11041.4|11035.6|11034.8|465
1623940500000|2021-06-17 14:35:00|11038.4|11037.7|11034.7|11033.7|11039.2|11038.5|11034.3|11033.4|370
1623940800000|2021-06-17 14:40:00|11034.2|11033.2|11035.1|11034.1|11036.4|11035.5|11032.5|11031.7|506
1623941100000|2021-06-17 14:45:00|11035.2|11034.2|11029.4|11028.4|11036.1|11035.2|11026.6|11025.6|588
1623941400000|2021-06-17 14:50:00|11029.5|11028.5|11023.8|11022.8|11029.5|11028.6|11019.2|11018.2|551
1623941700000|2021-06-17 14:55:00|11023.6|11022.6|11024.1|11023.1|11026.7|11025.7|11021.8|11020.8|597
1623942000000|2021-06-17 15:00:00|11024.2|11023.2|11026.4|11025.4|11026.7|11025.7|11023.1|11022.3|472
1623942300000|2021-06-17 15:05:00|11026.1|11025.1|11032.1|11031.1|11032.5|11031.8|11025.8|11025|418
1623942600000|2021-06-17 15:10:00|11031.8|11030.8|11033.2|11032.5|11035.1|11034.2|11031.6|11030.8|462
1623942900000|2021-06-17 15:15:00|11033|11032.2|11035.1|11034.4|11036.2|11035.5|11031.1|11030.2|377
1623943200000|2021-06-17 15:20:00|11035|11034.3|11035.7|11034.7|11037.2|11036.4|11035|11034.1|422
1623943500000|2021-06-17 15:25:00|11035.5|11034.5|11031.9|11031.2|11036.3|11035.4|11031.3|11030.6|396
1623943800000|2021-06-17 15:30:00|11032|11031|11031|11030.3|11032.9|11032.2|11030.8|11030|357
1623944100000|2021-06-17 15:35:00|11030.9|11030.2|11031.2|11030.5|11031.8|11031.1|11029.4|11028.7|298
1623944400000|2021-06-17 15:40:00|11031.1|11030.4|11033.1|11032.4|11034.9|11034.2|11031|11030.3|287
1623944700000|2021-06-17 15:45:00|11033.2|11032.5|11033.7|11033|11036.4|11035.6|11032.3|11031.6|333
1623945000000|2021-06-17 15:50:00|11033.6|11032.9|11030.7|11030|11034|11033.3|11030.1|11029.4|318
1623945300000|2021-06-17 15:55:00|11030.8|11030.1|11028.2|11027.5|11030.9|11030.1|11026.9|11026.2|393
1623945600000|2021-06-17 16:00:00|11028.3|11027.6|11030.3|11029.6|11031.7|11030.8|11027.9|11027.2|374
1623945900000|2021-06-17 16:05:00|11030.4|11029.7|11030.1|11029.4|11030.9|11030.2|11028.1|11027.4|320
1623946200000|2021-06-17 16:10:00|11029.9|11029.2|11027.3|11026.3|11030.1|11029.3|11026.9|11026.2|318
1623946500000|2021-06-17 16:15:00|11027.2|11026.2|11029.3|11028.3|11030.1|11029.3|11025.7|11024.9|367
1623946800000|2021-06-17 16:20:00|11029.2|11028.2|11027.1|11026.1|11030.2|11029.4|11025.2|11024.3|370
1623947100000|2021-06-17 16:25:00|11027|11026|11017.8|11016.8|11027.2|11026.2|11017.2|11016.2|613
1623947400000|2021-06-17 16:30:00|11017.9|11016.9|11022.5|11021.5|11023|11022|11017.2|11016.2|515
1623947700000|2021-06-17 16:35:00|11022.3|11021.6|11025.8|11024.8|11026.2|11025.3|11022.2|11021.2|334
1623948000000|2021-06-17 16:40:00|11026.6|11025.6|11024.5|11023.8|11026.6|11025.6|11023.4|11022.6|274
1623948300000|2021-06-17 16:45:00|11024.6|11023.6|11027|11026|11027.4|11026.4|11023.7|11023|356
1623948600000|2021-06-17 16:50:00|11026.9|11026.2|11028|11027.3|11028.3|11027.4|11026.3|11025.3|275
1623948900000|2021-06-17 16:55:00|11028.1|11027.4|11031.6|11030.6|11032|11031|11028.1|11027.3|493
1623949200000|2021-06-17 17:00:00|11031.7|11030.7|11027.4|11026.7|11031.9|11030.9|11027.4|11026.5|434
1623949500000|2021-06-17 17:05:00|11027.5|11026.8|11026.7|11025.7|11028.1|11027.3|11025.2|11024.2|320
1623949800000|2021-06-17 17:10:00|11026.6|11025.6|11032|11031|11032.3|11031.3|11026.5|11025.6|298
1623950100000|2021-06-17 17:15:00|11032.1|11031.1|11030.7|11030|11033|11032.1|11029.9|11028.9|281
1623950400000|2021-06-17 17:20:00|11030.8|11030.1|11030.7|11030|11032.4|11031.5|11030.2|11029.3|296
1623950700000|2021-06-17 17:25:00|11030.8|11030.1|11027.8|11026.8|11031.3|11030.6|11027|11026|369
1623951000000|2021-06-17 17:30:00|11027.7|11026.7|11024.9|11023.9|11028.3|11027.3|11024|11023.3|306
1623951300000|2021-06-17 17:35:00|11024.8|11023.8|11022.8|11021.8|11025.5|11024.8|11022.6|11021.7|340
1623951600000|2021-06-17 17:40:00|11022.9|11021.9|11021|11020|11023.6|11022.7|11020.1|11019.2|318
1623951900000|2021-06-17 17:45:00|11020.8|11020.1|11022.8|11022.1|11024.2|11023.4|11020.7|11019.8|285
1623952200000|2021-06-17 17:50:00|11022.9|11022.2|11022.3|11021.6|11023.2|11022.5|11021.9|11021.2|198
1623952500000|2021-06-17 17:55:00|11022.2|11021.5|11022.4|11021.4|11023.3|11022.5|11021.7|11020.7|231
1623952800000|2021-06-17 18:00:00|11022.3|11021.3|11022|11021|11023.5|11022.5|11019.9|11018.9|302
1623953100000|2021-06-17 18:05:00|11021.9|11021.2|11022.7|11022|11023.3|11022.5|11021.8|11020.8|278
1623953400000|2021-06-17 18:10:00|11022.9|11021.9|11023.1|11022.1|11023.2|11022.4|11021.4|11020.5|264
1623953700000|2021-06-17 18:15:00|11023|11022|11023|11022|11023.4|11022.6|11022.2|11021.2|185
1623954000000|2021-06-17 18:20:00|11022.8|11022.1|11020.7|11019.7|11023|11022.1|11019.8|11018.9|235
1623954300000|2021-06-17 18:25:00|11020.8|11019.8|11021.6|11020.6|11022.9|11022|11020.1|11019.2|237
1623954600000|2021-06-17 18:30:00|11021.7|11020.7|11023.7|11022.7|11024|11023.2|11020.6|11019.8|237
1623954900000|2021-06-17 18:35:00|11023.6|11022.6|11022.9|11021.9|11024.1|11023.3|11022.5|11021.8|267
1623955200000|2021-06-17 18:40:00|11022.7|11022|11022.5|11021.8|11022.9|11022.1|11020.3|11019.4|286
1623955500000|2021-06-17 18:45:00|11022.6|11021.6|11023.2|11022.5|11024|11023|11021.4|11020.5|277
1623955800000|2021-06-17 18:50:00|11023|11022.3|11023.8|11022.8|11024.9|11024.2|11023|11022.2|241
1623956100000|2021-06-17 18:55:00|11024|11023|11025.7|11025|11025.9|11025.1|11023.3|11022.4|341
1623956400000|2021-06-17 19:00:00|11025.8|11024.8|11025.2|11024.2|11026.4|11025.5|11025.1|11024.2|195
1623956700000|2021-06-17 19:05:00|11025.3|11024.3|11027.4|11026.7|11027.6|11026.9|11025|11024.2|201
1623957000000|2021-06-17 19:10:00|11027.6|11026.9|11027.8|11026.8|11029|11028.2|11026.7|11025.8|235
1623957300000|2021-06-17 19:15:00|11027.7|11026.7|11027.3|11026.3|11028.3|11027.6|11026.6|11025.7|176
1623957600000|2021-06-17 19:20:00|11027.4|11026.4|11027.5|11026.8|11028.5|11027.6|11027|11026.3|181
1623957900000|2021-06-17 19:25:00|11027.4|11026.7|11026.4|11025.4|11028.1|11027.2|11026|11025.2|168
1623958200000|2021-06-17 19:30:00|11026.3|11025.3|11028.1|11027.4|11028.9|11028|11025.9|11025.2|193
1623958500000|2021-06-17 19:35:00|11028.3|11027.3|11031.5|11030.8|11031.7|11030.8|11028.3|11027.3|244
1623958800000|2021-06-17 19:40:00|11031.4|11030.7|11030.2|11029.5|11032.3|11031.6|11030.1|11029.4|149
1623959100000|2021-06-17 19:45:00|11030.1|11029.4|11029.3|11028.3|11030.2|11029.5|11029.2|11028.3|142
1623959400000|2021-06-17 19:50:00|11029.4|11028.4|11029.2|11028.5|11029.6|11028.8|11028.2|11027.2|183
1623959700000|2021-06-17 19:55:00|11029.1|11028.4|11027.5|11026.5|11031.5|11030.5|11027|11026|320
1623960000000|2021-06-17 20:00:00|11027.8|11026.8|11028.3|11027.3|11028.7|11027.7|11026.9|11026|241
1623960300000|2021-06-17 20:05:00|11028.2|11027.2|11028.9|11028.2|11029.6|11028.7|11027.6|11026.7|181
1623960600000|2021-06-17 20:10:00|11029|11028.3|11028.6|11027.9|11029|11028.3|11027.8|11026.9|124
1623960900000|2021-06-17 20:15:00|11028.5|11027.8|11028.4|11027.4|11029.5|11028.6|11028|11027.2|137
1623961200000|2021-06-17 20:20:00|11028.5|11027.5|11028.7|11027.7|11028.9|11028|11028.2|11027.4|75
1623961500000|2021-06-17 20:25:00|11028.6|11027.9|11028.2|11027.2|11028.6|11027.9|11027.3|11026.4|129
1623961800000|2021-06-17 20:30:00|11028|11027.3|11025.6|11024.6|11028.2|11027.3|11025|11024.1|174
1623962100000|2021-06-17 20:35:00|11025.7|11024.7|11026.3|11025.3|11026.6|11025.6|11025.5|11024.6|101
1623962400000|2021-06-17 20:40:00|11026.2|11025.2|11026.3|11025.3|11026.6|11025.6|11026|11025|78
1623962700000|2021-06-17 20:45:00|11026.2|11025.5|11024.9|11023.9|11027.6|11026.6|11024.6|11023.6|169
1623963000000|2021-06-17 20:50:00|11025|11024|11023.8|11022.8|11025.6|11024.6|11023.7|11022.7|203
1623963300000|2021-06-17 20:55:00|11023.9|11022.9|11024.6|11021.7|11024.6|11023.5|11023.1|11020.8|139
1623963600000|2021-06-17 21:00:00|11024.1|11023.1|11024.4|11018.4|11025.8|11023.1|11023|11017|16
1623963900000|2021-06-17 21:05:00|11025.1|11019.1|11024|11018|11026.2|11020.2|11023.5|11017.5|503
1623964200000|2021-06-17 21:10:00|11023.9|11017.9|11025.7|11019.7|11028.3|11022.3|11023.9|11017.9|815
1623964500000|2021-06-17 21:15:00|11026.1|11020.1|11028.6|11022.6|11028.9|11022.9|11025.8|11019.8|933
1623964800000|2021-06-17 21:20:00|11028.4|11022.4|11027.8|11021.8|11029.3|11024.1|11027.1|11021.1|782
1623965100000|2021-06-17 21:25:00|11027.7|11021.7|11028.4|11022.4|11029.1|11023.1|11027.3|11021.3|770
1623965400000|2021-06-17 21:30:00|11028.7|11022.7|11027.3|11023.1|11029.1|11023.3|11026.3|11021.9|471
1623965700000|2021-06-17 21:35:00|11027.4|11023|11027.4|11022.9|11028.3|11023.7|11026.1|11021.9|576
1623966000000|2021-06-17 21:40:00|11027.5|11023.2|11028|11023.7|11028.2|11025|11025.5|11022.7|481
1623966300000|2021-06-17 21:45:00|11028.2|11023.4|11027.3|11023.7|11028.2|11024.5|11025.5|11021.1|320
1623966600000|2021-06-17 21:50:00|11027.2|11023.8|11027.4|11024|11028|11024.6|11025.5|11023.4|379
1623966900000|2021-06-17 21:55:00|11027.5|11024.1|11028.4|11023.7|11029.1|11024.8|11026.5|11023.3|267
1623967200000|2021-06-17 22:00:00|11027.9|11023.5|11024.7|11023.7|11027.9|11024.4|11024.3|11022.9|390
1623967500000|2021-06-17 22:05:00|11024.8|11023.8|11023.9|11022.9|11025.2|11024|11023.4|11022.2|260
1623967800000|2021-06-17 22:10:00|11024|11023|11024.9|11023.9|11025.3|11023.9|11023.5|11022.5|203
1623968100000|2021-06-17 22:15:00|11025|11024|11026.1|11025.1|11026.2|11025.2|11024.8|11023.8|206
1623968400000|2021-06-17 22:20:00|11026.2|11025.2|11027.4|11026.4|11027.5|11026.5|11026|11025|106
1623968700000|2021-06-17 22:25:00|11027.5|11026.5|11028|11027|11028.3|11027.3|11026.9|11025.9|139
1623969000000|2021-06-17 22:30:00|11027.7|11026.7|11027.9|11026.9|11029.2|11028.2|11027.5|11026.5|195
1623969300000|2021-06-17 22:35:00|11028.1|11027.1|11027.9|11026.9|11028.1|11027.1|11026.7|11025.7|178
1623969600000|2021-06-17 22:40:00|11028.1|11027.1|11028.4|11027.4|11028.6|11027.6|11027.7|11026.7|202
1623969900000|2021-06-17 22:45:00|11028.2|11027.2|11029|11028|11029.8|11028.8|11028.2|11027.2|147
1623970200000|2021-06-17 22:50:00|11029.1|11028.1|11027.9|11026.9|11029.1|11028.1|11027.8|11026.8|99
1623970500000|2021-06-17 22:55:00|11027.8|11026.8|11028.2|11027.2|11028.4|11027.4|11027.7|11026.7|98
1623970800000|2021-06-17 23:00:00|11028|11027|11028.1|11027.1|11029|11028|11027.7|11026.7|100
1623971100000|2021-06-17 23:05:00|11028.3|11027.3|11027.8|11026.8|11028.4|11027.4|11027.5|11026.5|96
1623971400000|2021-06-17 23:10:00|11027.7|11026.7|11026.8|11026.1|11028.7|11027.8|11026.7|11025.7|106
1623971700000|2021-06-17 23:15:00|11026.9|11025.9|11026.6|11025.6|11027.2|11026.2|11026.5|11025.5|62
1623972000000|2021-06-17 23:20:00|11026.5|11025.5|11026.6|11025.6|11026.6|11025.7|11025|11024.2|94
1623972300000|2021-06-17 23:25:00|11026.5|11025.5|11028.1|11027.1|11028.2|11027.2|11026.5|11025.5|134
1623972600000|2021-06-17 23:30:00|11028.4|11027.4|11030.3|11029.3|11030.7|11029.9|11027.7|11026.7|156
1623972900000|2021-06-17 23:35:00|11030.4|11029.4|11031|11030|11031.6|11030.6|11030.1|11029.2|138
1623973200000|2021-06-17 23:40:00|11031.1|11030.1|11031.4|11030.4|11032.7|11031.7|11031|11030|135
1623973500000|2021-06-17 23:45:00|11031.5|11030.5|11030.1|11029.4|11031.5|11030.5|11029.5|11028.5|155
1623973800000|2021-06-17 23:50:00|11029.9|11028.9|11030.4|11029.4|11030.4|11029.5|11029.4|11028.6|139
1623974100000|2021-06-17 23:55:00|11030.3|11029.3|11033.1|11032.1|11033.6|11032.7|11030.1|11029.1|112
1623974400000|2021-06-18 00:00:00|11033|11032|11025|11024.3|11033.5|11032.6|11024.6|11023.6|455
1623974700000|2021-06-18 00:05:00|11024.9|11024.2|11026.5|11025.8|11027.2|11026.5|11024.6|11023.8|259
1623975000000|2021-06-18 00:10:00|11026.4|11025.7|11029.4|11028.4|11030.3|11029.6|11025.7|11024.9|284
1623975300000|2021-06-18 00:15:00|11029.5|11028.5|11029.4|11028.7|11030|11029.2|11028|11027.3|331
1623975600000|2021-06-18 00:20:00|11029.3|11028.6|11027.6|11026.6|11030.1|11029.4|11026.7|11025.8|286
1623975900000|2021-06-18 00:25:00|11027.7|11026.7|11028.6|11027.9|11028.7|11028|11025.9|11025.1|267
1623976200000|2021-06-18 00:30:00|11028.8|11027.8|11027.2|11026.5|11030.7|11029.7|11026.6|11025.9|338
1623976500000|2021-06-18 00:35:00|11027.4|11026.4|11028.3|11027.3|11030.8|11030|11027.4|11026.4|325
1623976800000|2021-06-18 00:40:00|11028.2|11027.2|11029.3|11028.6|11029.7|11028.9|11027.3|11026.5|231
1623977100000|2021-06-18 00:45:00|11029.4|11028.7|11030.4|11029.7|11030.4|11029.7|11028.1|11027.1|268
1623977400000|2021-06-18 00:50:00|11030.5|11029.5|11031.7|11030.7|11032.8|11031.9|11028.5|11027.6|411
1623977700000|2021-06-18 00:55:00|11031.6|11030.6|11031.5|11030.8|11031.9|11031.2|11028.6|11027.8|312
1623978000000|2021-06-18 01:00:00|11031.2|11030.5|11028|11027.3|11033.2|11032.5|11026.8|11026|345
1623978300000|2021-06-18 01:05:00|11028.1|11027.4|11028.3|11027.3|11029.8|11028.9|11027.5|11026.6|257
1623978600000|2021-06-18 01:10:00|11028.1|11027.4|11028.2|11027.2|11028.6|11027.8|11027.1|11026.4|257
1623978900000|2021-06-18 01:15:00|11027.8|11026.8|11027.7|11026.7|11029.4|11028.5|11026.6|11025.8|253
1623979200000|2021-06-18 01:20:00|11027.8|11026.8|11029.4|11028.7|11029.6|11028.8|11027.2|11026.5|245
1623979500000|2021-06-18 01:25:00|11029.3|11028.6|11029.6|11028.6|11030.8|11029.9|11028.9|11028.2|198
1623979800000|2021-06-18 01:30:00|11029.5|11028.5|11026.2|11025.5|11029.5|11028.7|11025.9|11025.2|329
1623980100000|2021-06-18 01:35:00|11026.1|11025.4|11023.4|11022.7|11026.3|11025.6|11023.1|11022.4|299
1623980400000|2021-06-18 01:40:00|11023.5|11022.8|11023.3|11022.6|11024.2|11023.5|11022.6|11021.9|198
1623980700000|2021-06-18 01:45:00|11023.4|11022.7|11022.1|11021.1|11023.6|11022.9|11021.9|11021.1|198
1623981000000|2021-06-18 01:50:00|11021.9|11020.9|11019.5|11018.5|11021.9|11021.2|11018.2|11017.3|349
1623981300000|2021-06-18 01:55:00|11019.4|11018.7|11019.3|11018.3|11020|11019.2|11018.4|11017.7|259
1623981600000|2021-06-18 02:00:00|11019.2|11018.5|11020.6|11019.6|11020.6|11019.7|11017.1|11016.3|216
1623981900000|2021-06-18 02:05:00|11020.7|11019.7|11020.8|11020.1|11022.2|11021.5|11020.4|11019.6|212
1623982200000|2021-06-18 02:10:00|11020.9|11019.9|11021.9|11021.2|11022.2|11021.2|11019.9|11019.1|199
1623982500000|2021-06-18 02:15:00|11021.7|11021|11021.1|11020.1|11022.5|11021.6|11021.1|11020.1|245
1623982800000|2021-06-18 02:20:00|11021.2|11020.2|11019.9|11019.2|11021.8|11021|11019.4|11018.7|308
1623983100000|2021-06-18 02:25:00|11020|11019.3|11018.5|11017.5|11020.7|11019.8|11018.1|11017.4|187
1623983400000|2021-06-18 02:30:00|11018|11017.3|11017.9|11016.9|11019.4|11018.6|11017.6|11016.8|215
1623983700000|2021-06-18 02:35:00|11018|11017|11016.9|11015.9|11020|11019.1|11016.6|11015.8|170
1623984000000|2021-06-18 02:40:00|11016.8|11015.8|11018.9|11017.9|11019.5|11018.8|11016|11015.3|184
1623984300000|2021-06-18 02:45:00|11018.7|11017.7|11019.5|11018.5|11020|11019|11018|11017|177
1623984600000|2021-06-18 02:50:00|11019.6|11018.6|11020.7|11020|11021.3|11020.4|11019.5|11018.5|126
1623984900000|2021-06-18 02:55:00|11020.8|11019.8|11021.1|11020.1|11021.8|11021|11020.2|11019.2|184
1623985200000|2021-06-18 03:00:00|11021.2|11020.2|11021.2|11020.2|11021.5|11020.7|11019.9|11018.9|140
1623985500000|2021-06-18 03:05:00|11021.1|11020.1|11020.8|11020.1|11021.8|11021|11020.1|11019.3|184
1623985800000|2021-06-18 03:10:00|11020.7|11020|11019.7|11019|11021.2|11020.3|11019.6|11018.9|123
1623986100000|2021-06-18 03:15:00|11019.8|11019.1|11019.7|11018.7|11020.8|11019.8|11018.7|11017.7|265
1623986400000|2021-06-18 03:20:00|11019.8|11018.8|11018.3|11017.3|11019.9|11018.9|11017.8|11016.8|203
1623986700000|2021-06-18 03:25:00|11018.2|11017.2|11019.4|11018.4|11019.5|11018.5|11017.7|11016.7|168
1623987000000|2021-06-18 03:30:00|11019.5|11018.5|11020.5|11019.5|11021.4|11020.5|11019.4|11018.4|265
1623987300000|2021-06-18 03:35:00|11020.3|11019.6|11020.1|11019.1|11020.3|11019.6|11018.8|11018.1|128
1623987600000|2021-06-18 03:40:00|11019.9|11019.2|11019.7|11018.7|11020.5|11019.8|11019.6|11018.7|105
1623987900000|2021-06-18 03:45:00|11019.8|11018.8|11019.1|11018.1|11020|11019|11018.4|11017.4|145
1623988200000|2021-06-18 03:50:00|11018.9|11018.2|11018.6|11017.6|11019|11018.3|11017.6|11016.8|157
1623988500000|2021-06-18 03:55:00|11018.4|11017.7|11020|11019|11020|11019.2|11018.4|11017.5|141
1623988800000|2021-06-18 04:00:00|11019.7|11018.8|11020.2|11019.5|11020.7|11020|11019.3|11018.6|116
1623989100000|2021-06-18 04:05:00|11020.1|11019.4|11019.8|11019.1|11020.4|11019.6|11019.8|11019|114
1623989400000|2021-06-18 04:10:00|11020|11019|11020.3|11019.6|11020.6|11019.7|11019.8|11018.9|85
1623989700000|2021-06-18 04:15:00|11020.4|11019.7|11020.3|11019.3|11020.5|11019.8|11019.2|11018.4|150
1623990000000|2021-06-18 04:20:00|11020.2|11019.2|11020|11019|11020.7|11019.8|11019|11018.2|141
1623990300000|2021-06-18 04:25:00|11020.2|11019.2|11022.9|11021.9|11023.1|11022.2|11020.2|11019.2|123
1623990600000|2021-06-18 04:30:00|11023|11022|11023.3|11022.6|11024|11023.2|11022.9|11021.9|104
1623990900000|2021-06-18 04:35:00|11023.1|11022.4|11023.9|11023.2|11024.1|11023.3|11022.9|11022.2|154
1623991200000|2021-06-18 04:40:00|11023.8|11023.1|11024.2|11023.2|11024.2|11023.4|11023.3|11022.5|157
1623991500000|2021-06-18 04:45:00|11024|11023.3|11023.3|11022.6|11025.3|11024.4|11023.3|11022.5|170
1623991800000|2021-06-18 04:50:00|11023.5|11022.5|11022|11021|11023.8|11022.9|11021.2|11020.4|177
1623992100000|2021-06-18 04:55:00|11021.9|11021.3|11022.3|11021.6|11022.7|11022|11020.3|11019.5|203
1623992400000|2021-06-18 05:00:00|11022.4|11021.7|11023|11022|11023.7|11022.8|11021|11020|263
1623992700000|2021-06-18 05:05:00|11022.9|11021.9|11017.3|11016.3|11023.1|11022.1|11017.1|11016.1|262
1623993000000|2021-06-18 05:10:00|11017.2|11016.2|11018.5|11017.5|11019.8|11018.8|11016.7|11015.7|272
1623993300000|2021-06-18 05:15:00|11018.6|11017.6|11020.5|11019.8|11020.8|11020|11017.2|11016.3|264
1623993600000|2021-06-18 05:20:00|11020.6|11019.9|11020.5|11019.8|11021|11020.1|11019.7|11018.7|133
1623993900000|2021-06-18 05:25:00|11020.7|11019.7|11020.6|11019.6|11022.9|11021.9|11020.3|11019.3|228
1623994200000|2021-06-18 05:30:00|11020.5|11019.5|11020.2|11019.2|11021.9|11020.9|11019.6|11018.6|228
1623994500000|2021-06-18 05:35:00|11020.1|11019.1|11018.5|11017.5|11020.3|11019.4|11018.3|11017.4|168
1623994800000|2021-06-18 05:40:00|11018.7|11017.7|11017.4|11016.7|11019.5|11018.8|11017.4|11016.5|219
1623995100000|2021-06-18 05:45:00|11017.3|11016.6|11004.8|11003.8|11018.2|11017.4|11004.8|11003.8|383
1623995400000|2021-06-18 05:50:00|11004.7|11003.7|11000.7|10999.7|11007|11006.2|11000|10999|513
1623995700000|2021-06-18 05:55:00|11000.8|10999.8|11005.2|11004.2|11006|11005.1|10997.9|10997.2|479
1623996000000|2021-06-18 06:00:00|11004.9|11003.9|11005.2|11004.5|11007.9|11007|11003.8|11003|462
1623996300000|2021-06-18 06:05:00|11005.3|11004.6|11008.1|11007.4|11008.3|11007.5|11004.9|11004|405
1623996600000|2021-06-18 06:10:00|11008.2|11007.5|11008.3|11007.3|11009.7|11008.9|11006.3|11005.5|415
1623996900000|2021-06-18 06:15:00|11008.5|11007.5|11010.3|11009.3|11011.3|11010.6|11007.8|11006.9|367
1623997200000|2021-06-18 06:20:00|11010.2|11009.2|11008.3|11007.6|11011|11010.1|11007.2|11006.3|360
1623997500000|2021-06-18 06:25:00|11008.4|11007.7|11005.7|11004.7|11011.1|11010.3|11005.5|11004.6|426
1623997800000|2021-06-18 06:30:00|11005.8|11004.8|11002.8|11001.8|11005.8|11004.8|11002|11001.3|344
1623998100000|2021-06-18 06:35:00|11002.9|11001.9|11005.1|11004.1|11005.5|11004.6|11000.6|10999.9|317
1623998400000|2021-06-18 06:40:00|11005.2|11004.2|11004.7|11004|11007.7|11007|11001.1|11000.4|388
1623998700000|2021-06-18 06:45:00|11004.8|11004.1|11009.6|11008.6|11009.6|11008.8|11003.9|11003.2|351
1623999000000|2021-06-18 06:50:00|11009.5|11008.8|11008.8|11007.8|11009.5|11008.8|11007|11006|343
1623999300000|2021-06-18 06:55:00|11008.9|11007.9|11006.8|11005.8|11009|11008.1|11005.2|11004.2|382
1623999600000|2021-06-18 07:00:00|11006.6|11005.6|11008.9|11007.9|11009|11008.2|11003|11002.1|586
1623999900000|2021-06-18 07:05:00|11008.5|11007.8|11012.5|11011.8|11013.4|11012.4|11008.1|11007.4|513
1624000200000|2021-06-18 07:10:00|11012.6|11011.9|11005.1|11004.1|11013|11012.2|11005|11004|501
1624000500000|2021-06-18 07:15:00|11005|11004|11008.9|11008.2|11009.9|11009.2|11004.2|11003.2|469
1624000800000|2021-06-18 07:20:00|11009.1|11008.1|11011.1|11010.1|11013.2|11012.3|11006.7|11005.9|425
1624001100000|2021-06-18 07:25:00|11011|11010.3|11009.9|11009.2|11012|11011.2|11008.6|11007.8|341
1624001400000|2021-06-18 07:30:00|11010|11009|11001.4|11000.4|11010.1|11009.2|10997.2|10996.5|567
1624001700000|2021-06-18 07:35:00|11001.5|11000.8|11006.5|11005.8|11006.5|11005.8|11001.4|11000.6|471
1624002000000|2021-06-18 07:40:00|11006.4|11005.7|11007.7|11007|11008.1|11007.4|11005.8|11005|400
1624002300000|2021-06-18 07:45:00|11007.6|11006.9|11000.4|10999.4|11009.2|11008.3|11000.2|10999.3|441
1624002600000|2021-06-18 07:50:00|11000.5|10999.5|11002.3|11001.3|11002.5|11001.6|10999|10998.1|535
1624002900000|2021-06-18 07:55:00|11002.5|11001.5|11000.7|10999.7|11004.6|11003.6|10994.6|10993.7|615
1624003200000|2021-06-18 08:00:00|11000.6|10999.9|11002.7|11002|11003.2|11002.5|10998.1|10997.2|549
1624003500000|2021-06-18 08:05:00|11002.8|11002.1|11003.9|11003.2|11006.6|11005.8|11001.8|11001.1|481
1624003800000|2021-06-18 08:10:00|11004|11003|11005.9|11005.2|11006.7|11005.9|11001.6|11000.9|489
1624004100000|2021-06-18 08:15:00|11005.8|11005.1|11008.3|11007.6|11009.8|11008.9|11004|11003.1|456
1624004400000|2021-06-18 08:20:00|11008.2|11007.5|11007.9|11007.2|11009.4|11008.7|11006.6|11005.9|364
1624004700000|2021-06-18 08:25:00|11007.8|11007.1|11005.2|11004.5|11008.1|11007.4|11004.7|11003.8|363
1624005000000|2021-06-18 08:30:00|11005.5|11004.8|11012.5|11011.5|11012.7|11011.7|11005.5|11004.6|434
1624005300000|2021-06-18 08:35:00|11012.6|11011.6|11016.1|11015.1|11017|11016.2|11011.9|11010.9|497
1624005600000|2021-06-18 08:40:00|11015.7|11015|11015.3|11014.6|11018.1|11017.3|11014.6|11013.9|339
1624005900000|2021-06-18 08:45:00|11015.4|11014.4|11016.3|11015.6|11016.4|11015.6|11015|11014.1|295
1624006200000|2021-06-18 08:50:00|11016.4|11015.4|11014.5|11013.8|11017.7|11016.7|11013.7|11012.8|367
1624006500000|2021-06-18 08:55:00|11014.7|11013.7|11014.3|11013.3|11016.5|11015.6|11013.6|11012.9|328
1624006800000|2021-06-18 09:00:00|11014.1|11013.4|11016.3|11015.6|11017.6|11016.8|11013.7|11012.9|353
1624007100000|2021-06-18 09:05:00|11016.2|11015.5|11014.5|11013.8|11016.4|11015.5|11013.4|11012.6|352
1624007400000|2021-06-18 09:10:00|11014.4|11013.7|11014.3|11013.3|11015.7|11014.9|11013.2|11012.5|308
1624007700000|2021-06-18 09:15:00|11014.2|11013.5|11014.9|11013.9|11015|11014.1|11012.9|11011.9|285
1624008000000|2021-06-18 09:20:00|11015|11014|11016.6|11015.9|11018.2|11017.3|11014.9|11013.9|396
1624008300000|2021-06-18 09:25:00|11016.7|11016|11020.4|11019.7|11020.8|11019.9|11016.5|11015.6|425
1624008600000|2021-06-18 09:30:00|11020.5|11019.5|11023.3|11022.3|11023.5|11022.7|11019.8|11019.1|389
1624008900000|2021-06-18 09:35:00|11023.4|11022.4|11022.1|11021.1|11023.4|11022.4|11021.6|11020.7|295
1624009200000|2021-06-18 09:40:00|11021.8|11020.9|11021.9|11020.9|11023.4|11022.6|11021.5|11020.5|256
1624009500000|2021-06-18 09:45:00|11022|11021|11022.9|11022.2|11023.3|11022.3|11021.2|11020.4|249
1624009800000|2021-06-18 09:50:00|11022.8|11022.1|11020.6|11019.9|11023.2|11022.5|11018|11017.2|418
1624010100000|2021-06-18 09:55:00|11021|11020|11015.3|11014.3|11021|11020.2|11014.7|11014|430
1624010400000|2021-06-18 10:00:00|11015.2|11014.2|11015.4|11014.7|11016.1|11015.4|11013.3|11012.5|383
1624010700000|2021-06-18 10:05:00|11015.5|11014.8|11014.3|11013.6|11015.5|11014.8|11012.8|11011.9|424
1624011000000|2021-06-18 10:10:00|11014.4|11013.7|11013.7|11012.7|11014.5|11013.7|11011.3|11010.5|371
1624011300000|2021-06-18 10:15:00|11013.6|11012.6|11012.9|11011.9|11013.8|11012.9|11011.4|11010.5|319
1624011600000|2021-06-18 10:20:00|11012.8|11011.8|11013.2|11012.5|11013.2|11012.5|11011.6|11010.8|325
1624011900000|2021-06-18 10:25:00|11013|11012.3|11015|11014|11015.3|11014.5|11012.6|11011.8|372
1624012200000|2021-06-18 10:30:00|11015.1|11014.1|11014.8|11013.8|11015.4|11014.6|11012.5|11011.7|363
1624012500000|2021-06-18 10:35:00|11014.9|11013.9|11014.3|11013.6|11015.3|11014.6|11013.5|11012.7|314
1624012800000|2021-06-18 10:40:00|11014.4|11013.7|11012.2|11011.5|11015|11014.1|11011.8|11010.9|331
1624013100000|2021-06-18 10:45:00|11012.4|11011.4|11008.9|11007.9|11012.5|11011.5|11007.9|11007|334
1624013400000|2021-06-18 10:50:00|11009|11008|11007.6|11006.6|11009|11008.3|11007.4|11006.5|183
1624013700000|2021-06-18 10:55:00|11007.7|11006.7|11010|11009|11010.1|11009.4|11007.4|11006.5|234
1624014000000|2021-06-18 11:00:00|11009.6|11008.9|11011.5|11010.5|11012.6|11011.8|11009.5|11008.8|319
1624014300000|2021-06-18 11:05:00|11011.6|11010.6|11013.3|11012.6|11014.4|11013.4|11011.6|11010.6|282
1624014600000|2021-06-18 11:10:00|11013.2|11012.5|11012|11011.3|11013.6|11012.8|11011.5|11010.8|216
1624014900000|2021-06-18 11:15:00|11012.1|11011.4|11014.4|11013.7|11015|11014|11011.2|11010.5|325
1624015200000|2021-06-18 11:20:00|11014.5|11013.8|11015.1|11014.4|11015.4|11014.6|11012.9|11012.1|304
1624015500000|2021-06-18 11:25:00|11015.2|11014.2|11018.1|11017.1|11018.7|11017.8|11014.4|11013.6|291
1624015800000|2021-06-18 11:30:00|11018.2|11017.2|11014.5|11013.8|11018.3|11017.5|11014|11013.3|279
1624016100000|2021-06-18 11:35:00|11014.4|11013.7|11017.8|11016.8|11017.8|11017.1|11014.1|11013.2|259
1624016400000|2021-06-18 11:40:00|11017.9|11016.9|11016.7|11016|11019.4|11018.5|11016.4|11015.7|248
1624016700000|2021-06-18 11:45:00|11017.2|11016.5|11017.6|11016.9|11018.4|11017.5|11016.7|11015.8|199
1624017000000|2021-06-18 11:50:00|11017.7|11017|11016.8|11016.1|11018.1|11017.3|11016.3|11015.5|262
1624017300000|2021-06-18 11:55:00|11016.9|11016.2|11013.1|11012.4|11017.4|11016.5|11012.1|11011.4|334
1624017600000|2021-06-18 12:00:00|11013.2|11012.5|11016.3|11015.6|11016.3|11015.6|11012.8|11012.1|347
1624017900000|2021-06-18 12:05:00|11016.2|11015.5|11022.6|11021.9|11022.6|11021.9|11015.7|11015|428
1624018200000|2021-06-18 12:10:00|11022.5|11021.8|11020.1|11019.1|11024.6|11023.9|11018.9|11018.2|631
1624018500000|2021-06-18 12:15:00|11019.9|11019.2|11021.2|11020.5|11023.2|11022.5|11019.5|11018.8|586
1624018800000|2021-06-18 12:20:00|11021.3|11020.3|11022|11021|11025.8|11025|11018.7|11017.7|848
1624019100000|2021-06-18 12:25:00|11022.1|11021.1|11024.4|11023.4|11025.9|11024.9|11018.6|11017.6|728
1624019400000|2021-06-18 12:30:00|11024.5|11023.5|11022.4|11021.4|11025|11024.1|11021.8|11020.9|697
1624019700000|2021-06-18 12:35:00|11022.5|11021.5|11021.5|11020.5|11025.9|11024.9|11020.6|11019.8|564
1624020000000|2021-06-18 12:40:00|11021.3|11020.6|11024.4|11023.7|11025.4|11024.4|11020.3|11019.5|544
1624020300000|2021-06-18 12:45:00|11024.5|11023.8|11027.3|11026.3|11030.1|11029.3|11023.5|11022.6|654
1624020600000|2021-06-18 12:50:00|11027.5|11026.5|11025.7|11025|11029.2|11028.2|11025.7|11024.9|532
1624020900000|2021-06-18 12:55:00|11025.9|11024.9|11026.2|11025.5|11028.5|11027.8|11024.9|11023.9|552
1624021200000|2021-06-18 13:00:00|11026.1|11025.4|11026.4|11025.4|11031.5|11030.7|11025.4|11024.6|614
1624021500000|2021-06-18 13:05:00|11026.6|11025.9|11028.8|11027.8|11029.7|11028.9|11025.7|11024.7|503
1624021800000|2021-06-18 13:10:00|11029|11028.3|11030.3|11029.6|11031.2|11030.5|11027.7|11026.7|508
1624022100000|2021-06-18 13:15:00|11030.5|11029.5|11029.4|11028.7|11031.5|11030.8|11028.7|11027.9|466
1624022400000|2021-06-18 13:20:00|11029.1|11028.4|11028.1|11027.4|11033.6|11032.6|11026.6|11025.7|537
1624022700000|2021-06-18 13:25:00|11028.3|11027.3|11030|11029|11031.5|11030.8|11027.2|11026.5|434
1624023000000|2021-06-18 13:30:00|11030.1|11029.1|11036.5|11035.5|11039.4|11038.4|11028.2|11027.3|730
1624023300000|2021-06-18 13:35:00|11036.9|11036.2|11042.3|11041.3|11045.4|11044.7|11036.5|11035.6|668
1624023600000|2021-06-18 13:40:00|11042.2|11041.2|11039.1|11038.1|11043.4|11042.6|11039.1|11038.1|515
1624023900000|2021-06-18 13:45:00|11039|11038.3|11040.5|11039.5|11040.6|11039.7|11037.2|11036.3|539
1624024200000|2021-06-18 13:50:00|11040.4|11039.4|11043.3|11042.3|11043.6|11042.7|11039.9|11039|503
1624024500000|2021-06-18 13:55:00|11043.2|11042.2|11043.1|11042.4|11044.4|11043.7|11040.6|11039.8|564
1624024800000|2021-06-18 14:00:00|11043.5|11042.8|11047.9|11046.9|11049|11048.1|11043.2|11042.4|594
1624025100000|2021-06-18 14:05:00|11048.1|11047.1|11044.2|11043.5|11048.3|11047.3|11044|11043|577
1624025400000|2021-06-18 14:10:00|11044.1|11043.4|11044.3|11043.6|11046.6|11045.8|11044|11043|571
1624025700000|2021-06-18 14:15:00|11044.4|11043.7|11040|11039|11045.6|11044.8|11039.5|11038.5|522
1624026000000|2021-06-18 14:20:00|11039.8|11039.1|11039.6|11038.6|11041.6|11040.8|11037.6|11036.6|547
1624026300000|2021-06-18 14:25:00|11039.4|11038.7|11034.2|11033.2|11043.6|11042.6|11034.1|11033.1|543
1624026600000|2021-06-18 14:30:00|11034.1|11033.4|11024|11023|11037.5|11036.6|11022.7|11021.7|676
1624026900000|2021-06-18 14:35:00|11023.9|11022.9|11015.7|11014.7|11024.6|11023.7|11015.4|11014.4|524
1624027200000|2021-06-18 14:40:00|11015.8|11014.8|11016.8|11016.1|11017.2|11016.2|11004.7|11003.7|729
1624027500000|2021-06-18 14:45:00|11017.1|11016|11020|11019|11021.1|11020.2|11016.4|11015.5|742
1624027800000|2021-06-18 14:50:00|11020.1|11019.1|11023.8|11022.8|11024.8|11024.1|11014.9|11013.9|654
1624028100000|2021-06-18 14:55:00|11023.7|11023|11022.7|11022|11026.3|11025.3|11021.9|11021.1|771
1624028400000|2021-06-18 15:00:00|11022.9|11021.9|11031.9|11030.9|11031.9|11031|11022.6|11021.9|734
1624028700000|2021-06-18 15:05:00|11031.8|11031.1|11030.5|11029.5|11032.2|11031.2|11026|11025|493
1624029000000|2021-06-18 15:10:00|11030.7|11029.7|11031.2|11030.5|11034.2|11033.4|11029.3|11028.5|523
1624029300000|2021-06-18 15:15:00|11031.3|11030.6|11026.4|11025.4|11032.6|11031.8|11026|11025.2|410
1624029600000|2021-06-18 15:20:00|11026.3|11025.3|11029.8|11029.1|11030.6|11029.9|11026|11025.1|460
1624029900000|2021-06-18 15:25:00|11029.9|11029.2|11026.2|11025.5|11030.5|11029.8|11022.9|11022.2|411
1624030200000|2021-06-18 15:30:00|11026.4|11025.4|11024.8|11024.1|11027.9|11027|11021.6|11020.9|492
1624030500000|2021-06-18 15:35:00|11024.9|11024.2|11025.5|11024.8|11026.3|11025.6|11022.5|11021.8|435
1624030800000|2021-06-18 15:40:00|11025.7|11025|11025.9|11025.2|11027.5|11026.8|11024.5|11023.8|372
1624031100000|2021-06-18 15:45:00|11026.2|11025.5|11021.8|11021.1|11026.3|11025.6|11021.7|11020.8|467
1624031400000|2021-06-18 15:50:00|11022.1|11021.4|11023.5|11022.8|11024.3|11023.6|11021.7|11020.9|339
1624031700000|2021-06-18 15:55:00|11023.4|11022.7|11021.6|11020.9|11023.7|11022.9|11020.7|11019.9|311
1624032000000|2021-06-18 16:00:00|11021.7|11020.7|11019.3|11018.3|11021.8|11020.9|11019.2|11018.2|318
1624032300000|2021-06-18 16:05:00|11019.4|11018.4|11019.6|11018.6|11020.8|11020|11018.6|11017.7|368
1624032600000|2021-06-18 16:10:00|11019.7|11018.9|11017.7|11016.7|11019.8|11018.9|11016.6|11015.7|386
1624032900000|2021-06-18 16:15:00|11017.6|11016.6|11021.7|11020.7|11023|11022.1|11017.6|11016.6|363
1624033200000|2021-06-18 16:20:00|11021.4|11020.8|11020.3|11019.6|11021.8|11021|11019|11018|224
1624033500000|2021-06-18 16:25:00|11020.4|11019.7|11021|11020.3|11021.7|11021|11019|11018.3|243
1624033800000|2021-06-18 16:30:00|11020.9|11020.2|11023.1|11022.1|11023.7|11022.9|11019.8|11018.9|236
1624034100000|2021-06-18 16:35:00|11022.9|11022.2|11023.5|11022.5|11024.7|11023.7|11022.1|11021.3|166
1624034400000|2021-06-18 16:40:00|11023.4|11022.4|11024.7|11023.7|11024.7|11023.8|11022.6|11021.9|218
1624034700000|2021-06-18 16:45:00|11024.3|11023.6|11025.1|11024.4|11025.9|11025|11024|11023.3|217
1624035000000|2021-06-18 16:50:00|11025.4|11024.6|11025.2|11024.5|11026.4|11025.7|11025.2|11024.2|149
1624035300000|2021-06-18 16:55:00|11024.8|11024.1|11023.4|11022.7|11026.5|11025.5|11023.4|11022.7|237
1624035600000|2021-06-18 17:00:00|11023.3|11022.6|11022.8|11021.8|11024.7|11024|11022.6|11021.6|209
1624035900000|2021-06-18 17:05:00|11022.7|11021.7|11020.9|11019.9|11023|11022.3|11020.7|11019.8|234
1624036200000|2021-06-18 17:10:00|11020.8|11019.8|11020.4|11019.4|11021.1|11020.3|11018.2|11017.4|254
1624036500000|2021-06-18 17:15:00|11020.3|11019.3|11019.8|11018.8|11021.2|11020.3|11018.9|11018|234
1624036800000|2021-06-18 17:20:00|11019.7|11018.7|11021.1|11020.4|11021.3|11020.6|11019|11018.3|251
1624037100000|2021-06-18 17:25:00|11021.2|11020.2|11022.7|11022|11022.8|11022|11020.8|11019.9|245
1624037400000|2021-06-18 17:30:00|11022.6|11021.9|11023|11022|11023.1|11022.1|11021.3|11020.4|193
1624037700000|2021-06-18 17:35:00|11022.8|11021.8|11020.2|11019.2|11023|11022|11019.4|11018.4|201
1624038000000|2021-06-18 17:40:00|11020.3|11019.3|11017.6|11016.6|11020.3|11019.3|11017.3|11016.3|186
1624038300000|2021-06-18 17:45:00|11017.5|11016.5|11016.6|11015.9|11018.1|11017.2|11016.4|11015.6|243
1624038600000|2021-06-18 17:50:00|11016.7|11016|11015.5|11014.5|11018.1|11017.2|11014.2|11013.3|361
1624038900000|2021-06-18 17:55:00|11015.3|11014.3|11016.2|11015.2|11016.7|11015.9|11014.8|11013.8|247
1624039200000|2021-06-18 18:00:00|11016.3|11015.6|11016.2|11015.2|11016.8|11015.9|11014.3|11013.3|365
1624039500000|2021-06-18 18:05:00|11016|11015.3|11012.9|11012.2|11016.3|11015.4|11011.8|11011.1|323
1624039800000|2021-06-18 18:10:00|11013|11012|11014.3|11013.6|11014.5|11013.7|11012.3|11011.5|318
1624040100000|2021-06-18 18:15:00|11014.2|11013.5|11016.7|11016|11017.1|11016.1|11014.2|11013.4|335
1624040400000|2021-06-18 18:20:00|11016.6|11015.9|11013.9|11012.9|11017.1|11016.4|11012.1|11011.1|426
1624040700000|2021-06-18 18:25:00|11014|11013|11016.7|11016|11017.4|11016.7|11013.9|11012.9|340
1624041000000|2021-06-18 18:30:00|11016.8|11015.8|11016.8|11016.1|11017.5|11016.8|11014.7|11013.8|285
1624041300000|2021-06-18 18:35:00|11016.6|11015.9|11017|11016|11017.5|11016.6|11015.7|11014.8|189
1624041600000|2021-06-18 18:40:00|11016.1|11015.4|11016.8|11015.8|11017.6|11016.7|11014.3|11013.6|239
1624041900000|2021-06-18 18:45:00|11016.6|11015.9|11014.8|11014.1|11016.6|11015.9|11013.7|11012.8|261
1624042200000|2021-06-18 18:50:00|11014.9|11014.2|11014.2|11013.5|11015.1|11014.3|11013.6|11012.7|203
1624042500000|2021-06-18 18:55:00|11014.1|11013.4|11015.2|11014.5|11015.6|11014.9|11011.3|11010.3|338
1624042800000|2021-06-18 19:00:00|11015.3|11014.3|11015.1|11014.1|11015.6|11014.7|11014.4|11013.5|257
1624043100000|2021-06-18 19:05:00|11015.2|11014.2|11014.7|11013.7|11015.3|11014.3|11014.3|11013.4|188
1624043400000|2021-06-18 19:10:00|11014.8|11013.8|11013.7|11013|11015.2|11014.2|11012.9|11012|157
1624043700000|2021-06-18 19:15:00|11013.9|11012.9|11013.2|11012.5|11015.2|11014.4|11011.8|11010.9|249
1624044000000|2021-06-18 19:20:00|11013.1|11012.4|11012.2|11011.2|11013.9|11013|11011.5|11010.7|176
1624044300000|2021-06-18 19:25:00|11012.1|11011.1|11011.8|11010.8|11012.7|11011.8|11011.4|11010.5|202
1624044600000|2021-06-18 19:30:00|11011.5|11011.2|11012.2|11011.5|11013.5|11012.6|11011.5|11011.1|178
1624044900000|2021-06-18 19:35:00|11012.3|11011.3|11014.4|11013.4|11014.7|11013.8|11012.1|11011.3|188
1624045200000|2021-06-18 19:40:00|11014.5|11013.5|11014.4|11013.4|11014.7|11013.9|11013|11012.1|173
1624045500000|2021-06-18 19:45:00|11014.5|11013.5|11014.4|11013.7|11015.1|11014.1|11013|11012.1|196
1624045800000|2021-06-18 19:50:00|11014.5|11013.8|11016.4|11015.4|11016.5|11015.7|11014.5|11013.8|130
1624046100000|2021-06-18 19:55:00|11016.3|11015.3|11016.3|11015.3|11018.8|11017.8|11013.4|11012.4|331
1624046400000|2021-06-18 20:00:00|11016.7|11015.7|11017.3|11016.3|11017.6|11016.6|11015.3|11014.3|286
1624046700000|2021-06-18 20:05:00|11017.4|11016.4|11019.3|11018.3|11019.6|11018.6|11017|11016|198
1624047000000|2021-06-18 20:10:00|11019.2|11018.2|11018.8|11017.8|11019.6|11018.6|11017.5|11016.5|197
1624047300000|2021-06-18 20:15:00|11018.7|11017.7|11020.2|11019.2|11020.6|11019.6|11018.7|11017.7|197
1624047600000|2021-06-18 20:20:00|11020.1|11019.1|11020|11019|11021.2|11020.2|11019.6|11018.6|179
1624047900000|2021-06-18 20:25:00|11020.1|11019.1|11020.7|11019.7|11020.8|11019.8|11019.4|11018.4|168
1624048200000|2021-06-18 20:30:00|11020.6|11019.6|11021.1|11020.1|11021.1|11020.1|11019.6|11018.6|168
1624048500000|2021-06-18 20:35:00|11021|11020|11021.7|11020.7|11022.1|11021.1|11021|11020|151
1624048800000|2021-06-18 20:40:00|11021.6|11020.6|11020.5|11019.5|11021.7|11020.7|11020|11019|121
1624049100000|2021-06-18 20:45:00|11020.4|11019.4|11021.3|11020.3|11021.4|11020.4|11020.4|11019.4|179
1624049400000|2021-06-18 20:50:00|11021.4|11020.4|11022.4|11021.4|11023.1|11022.1|11020.5|11019.5|392
1624049700000|2021-06-18 20:55:00|11022|11021|11023.9|11018.7|11026.2|11023.2|11021.4|11015.8|312
1624219200000|2021-06-20 20:00:00|11031.3|11019.3|11031.7|11019.7|11034.2|11022.2|11031.3|11019.3|9
1624219500000|2021-06-20 20:05:00|11034.2|11022.2|11031.3|11019.3|11034.2|11022.2|11031.3|11019.3|7
1624219800000|2021-06-20 20:10:00|11031.7|11019.7|11031.3|11019.3|11032.4|11020.4|11031.3|11019.3|8
1624220100000|2021-06-20 20:15:00|11031.7|11019.7|11031.7|11019.7|11032.4|11020.4|11031.3|11019.3|5
1624220400000|2021-06-20 20:20:00|11032.4|11020.4|11030.9|11018.9|11032.4|11020.4|11030.9|11018.9|13
1624220700000|2021-06-20 20:25:00|11031.7|11019.7|11031.3|11019.3|11034.2|11022.2|11030.9|11018.9|8
1624221000000|2021-06-20 20:30:00|11031.7|11019.7|11032.1|11020.1|11032.4|11020.4|11029.5|11017.5|12
1624221300000|2021-06-20 20:35:00|11032.8|11020.8|11032.1|11020.1|11034.1|11022.1|11031.3|11019.3|15
1624221600000|2021-06-20 20:40:00|11031.3|11019.3|11032.1|11020.1|11032.8|11020.8|11031.3|11019.3|10
1624221900000|2021-06-20 20:45:00|11032.8|11020.8|11032.1|11020.1|11032.8|11020.8|11032.1|11020.1|10
1624222200000|2021-06-20 20:50:00|11032.8|11020.8|11030.1|11018.1|11033.6|11021.6|11028.5|11016.5|40
1624222500000|2021-06-20 20:55:00|11029.6|11017.6|11028.5|11016.5|11030.5|11018.5|11028|11016|33
1624222800000|2021-06-20 21:00:00|11030.1|11018.1|11031.3|11019.3|11032.7|11020.7|11020.8|11008.8|84
1624223100000|2021-06-20 21:05:00|11032.5|11020.5|11029|11017|11033.5|11021.5|11028.3|11016.3|98
1624223400000|2021-06-20 21:10:00|11030.6|11018.6|11029.4|11017.4|11032|11020|11027.9|11015.9|59
1624223700000|2021-06-20 21:15:00|11029.7|11017.7|11031.6|11019.6|11033.8|11021.8|11029.4|11017.4|110
1624224000000|2021-06-20 21:20:00|11031.7|11019.7|11030.5|11018.5|11031.7|11019.7|11028.9|11016.9|108
1624224300000|2021-06-20 21:25:00|11030.9|11018.9|11027.1|11021.1|11031.4|11024|11025.6|11017.4|79
1624224600000|2021-06-20 21:30:00|11032.7|11026.7|11026.8|11020.8|11032.7|11026.7|11024.5|11018.5|125
1624224900000|2021-06-20 21:35:00|11026.7|11020.7|11026.7|11020.7|11028.9|11022.9|11025.6|11019.6|75
1624225200000|2021-06-20 21:40:00|11027.7|11021.7|11025.7|11019.7|11029|11023|11024.3|11018.3|146
1624225500000|2021-06-20 21:45:00|11025.6|11019.6|11024.6|11018.6|11026.8|11020.8|11021.9|11015.9|133
1624225800000|2021-06-20 21:50:00|11025.9|11019.9|11026.2|11020.2|11030.5|11024.5|11023.8|11017.8|133
1624226100000|2021-06-20 21:55:00|11025.5|11019.5|11025.8|11019.8|11028.2|11022.2|11025.3|11019.3|61
1624226400000|2021-06-20 22:00:00|11026.9|11020.9|11019.7|11017.8|11027.8|11021.8|11019|11016.1|610
1624226700000|2021-06-20 22:05:00|11019.6|11017.7|11019.3|11016.8|11020.7|11018.5|11018|11016.5|363
1624227000000|2021-06-20 22:10:00|11019.2|11017|11019|11017|11020.8|11018.5|11018.1|11016.4|394
1624227300000|2021-06-20 22:15:00|11018.9|11016.9|11017.2|11015.6|11019.7|11018.1|11016.4|11014.6|453
1624227600000|2021-06-20 22:20:00|11017|11015.5|11017.3|11016.3|11018.7|11016.7|11016.4|11014.4|301
1624227900000|2021-06-20 22:25:00|11017.2|11016.2|11019.2|11017.7|11019.8|11018.2|11017.2|11015.8|165
1624228200000|2021-06-20 22:30:00|11018.9|11017.9|11018.8|11017.8|11021.4|11019.3|11018.7|11016.8|233
1624228500000|2021-06-20 22:35:00|11018.7|11017.7|11019.3|11018.3|11019.9|11018.6|11017.7|11016.4|190
1624228800000|2021-06-20 22:40:00|11019.4|11018.4|11019.7|11018.7|11021.3|11019.7|11019.2|11018.1|285
1624229100000|2021-06-20 22:45:00|11019.6|11018.6|11019.6|11018|11020.3|11019|11018.7|11017.3|212
1624229400000|2021-06-20 22:50:00|11019.5|11018.3|11018.9|11017.4|11020.3|11018.9|11018.4|11016.9|192
1624229700000|2021-06-20 22:55:00|11019.1|11017.2|11018.1|11017.1|11019.2|11018|11018.1|11017.1|119
1624230000000|2021-06-20 23:00:00|11018|11017|11018.2|11017.2|11019.9|11018.9|11017|11016|159
1624230300000|2021-06-20 23:05:00|11018.5|11017.5|11019.9|11018.9|11020|11019|11018|11017|95
1624230600000|2021-06-20 23:10:00|11020|11019|11019.4|11018.4|11020|11019|11018.7|11017.8|73
1624230900000|2021-06-20 23:15:00|11019.5|11018.5|11018.5|11017.5|11019.6|11018.6|11017.8|11016.8|97
1624231200000|2021-06-20 23:20:00|11018.6|11017.6|11019.3|11018.3|11020|11019|11017.8|11016.9|93
1624231500000|2021-06-20 23:25:00|11019.4|11018.4|11019.8|11018.8|11020.5|11019.6|11018.4|11017.4|88
1624231800000|2021-06-20 23:30:00|11019.6|11018.6|11019.9|11018.9|11020.5|11019.6|11018.5|11017.5|173
1624232100000|2021-06-20 23:35:00|11019.8|11018.8|11021.2|11020.2|11021.4|11020.5|11019.4|11018.5|131
1624232400000|2021-06-20 23:40:00|11021.1|11020.1|11023.1|11022.1|11023.1|11022.1|11020.9|11020.1|214
1624232700000|2021-06-20 23:45:00|11023|11022|11020|11019|11023.7|11022.7|11019.9|11018.9|187
1624233000000|2021-06-20 23:50:00|11020.1|11019.1|11020|11019.3|11021.2|11020.2|11019.7|11018.8|123
1624233300000|2021-06-20 23:55:00|11020.3|11019.2|11020.9|11019.9|11021.4|11020.4|11018.5|11017.7|177
1624233600000|2021-06-21 00:00:00|11020.8|11019.8|11023.4|11022.7|11026.1|11025.1|11019|11018.3|497
1624233900000|2021-06-21 00:05:00|11023.6|11022.6|11018.1|11017.1|11023.6|11022.7|11018|11017|325
1624234200000|2021-06-21 00:10:00|11018|11017|11018.5|11017.5|11019|11018.1|11015.2|11014.3|381
1624234500000|2021-06-21 00:15:00|11018.4|11017.4|11020.7|11019.7|11020.7|11019.9|11018.3|11017.3|250
1624234800000|2021-06-21 00:20:00|11020.6|11019.9|11019.4|11018.7|11022.3|11021.4|11019.2|11018.2|328
1624235100000|2021-06-21 00:25:00|11019.5|11018.5|11020.6|11019.6|11022|11021.3|11019|11018.2|291
1624235400000|2021-06-21 00:30:00|11020.5|11019.8|11020.1|11019.1|11021.9|11021|11018.4|11017.4|361
1624235700000|2021-06-21 00:35:00|11019.9|11019.2|11019.4|11018.7|11020.9|11019.9|11017.2|11016.3|351
1624236000000|2021-06-21 00:40:00|11019.8|11018.8|11016.4|11015.7|11020.1|11019.4|11015.8|11014.9|403
1624236300000|2021-06-21 00:45:00|11016.3|11015.6|11018.1|11017.4|11018.4|11017.6|11016.1|11015.2|285
1624236600000|2021-06-21 00:50:00|11018.2|11017.5|11022.4|11021.4|11023|11022|11017.8|11016.9|491
1624236900000|2021-06-21 00:55:00|11022.5|11021.5|11023.5|11022.5|11024.1|11023.2|11021.5|11020.7|403
1624237200000|2021-06-21 01:00:00|11023.6|11022.6|11022.4|11021.7|11025|11024.1|11022.2|11021.3|368
1624237500000|2021-06-21 01:05:00|11022.5|11021.8|11017.1|11016.1|11023.1|11022.3|11016.2|11015.2|370
1624237800000|2021-06-21 01:10:00|11017.2|11016.2|11018.9|11017.9|11019.8|11019|11017.2|11016.2|365
1624238100000|2021-06-21 01:15:00|11018.6|11017.8|11018|11017|11019|11018.1|11016.1|11015.3|432
1624238400000|2021-06-21 01:20:00|11017.9|11017.2|11017.5|11016.8|11018.2|11017.2|11014.7|11013.7|347
1624238700000|2021-06-21 01:25:00|11017.7|11016.7|11017.4|11016.7|11018.2|11017.3|11015.4|11014.6|439
1624239000000|2021-06-21 01:30:00|11017.5|11016.8|11018.7|11017.7|11019.4|11018.5|11016.9|11016.1|431
1624239300000|2021-06-21 01:35:00|11018.8|11017.8|11015.9|11015.2|11018.8|11017.9|11015.5|11014.5|317
1624239600000|2021-06-21 01:40:00|11015.6|11014.9|11017.1|11016.4|11017.7|11016.9|11015|11014|393
1624239900000|2021-06-21 01:45:00|11017.2|11016.5|11016.7|11016|11017.4|11016.6|11016|11015.1|380
1624240200000|2021-06-21 01:50:00|11016.6|11015.9|11016.8|11016.1|11017.8|11017|11016.1|11015.4|315
1624240500000|2021-06-21 01:55:00|11016.9|11016.2|11012.9|11012.2|11016.9|11016.2|11011.9|11011|315
1624240800000|2021-06-21 02:00:00|11012.8|11012.1|11008.8|11008.1|11012.8|11012.1|11008.6|11007.8|388
1624241100000|2021-06-21 02:05:00|11008.9|11008.2|11003.5|11002.5|11008.9|11008.2|11003.5|11002.5|366
1624241400000|2021-06-21 02:10:00|11003.6|11002.6|10996.7|10996|11003.6|11002.6|10994.3|10993.3|519
1624241700000|2021-06-21 02:15:00|10997|10995.9|11002.5|11001.8|11002.7|11001.8|10995.2|10994.3|407
1624242000000|2021-06-21 02:20:00|11002.4|11001.7|11003.2|11002.5|11003.9|11003|11002.1|11001.4|242
1624242300000|2021-06-21 02:25:00|11002.6|11001.9|11005.6|11004.6|11005.8|11005|11001.9|11001|288
1624242600000|2021-06-21 02:30:00|11005.3|11004.3|11002.5|11001.5|11006.5|11005.6|11001.9|11001|371
1624242900000|2021-06-21 02:35:00|11002.6|11001.6|11004.8|11003.8|11005|11004.1|11002.2|11001.4|286
1624243200000|2021-06-21 02:40:00|11004.2|11003.5|11005.6|11004.6|11006.3|11005.4|11004|11003.2|278
1624243500000|2021-06-21 02:45:00|11005.7|11005|11006.6|11005.9|11007.1|11006.4|11004.6|11003.8|279
1624243800000|2021-06-21 02:50:00|11006.5|11005.8|11006.1|11005.1|11007.3|11006.4|11005.5|11004.8|244
1624244100000|2021-06-21 02:55:00|11006|11005.3|11004|11003|11006.6|11005.8|11003.9|11003|353
1624244400000|2021-06-21 03:00:00|11004.1|11003.1|11004.1|11003.1|11004.6|11003.8|11002.5|11001.6|387
1624244700000|2021-06-21 03:05:00|11004|11003|10996.4|10995.4|11004.8|11003.9|10994.2|10993.2|447
1624245000000|2021-06-21 03:10:00|10996.3|10995.3|10996.7|10996|10998.3|10997.3|10994.8|10993.8|414
1624245300000|2021-06-21 03:15:00|10996.6|10995.9|10992.2|10991.2|10997.6|10996.7|10988.8|10987.8|458
1624245600000|2021-06-21 03:20:00|10992.3|10991.3|10988.7|10987.7|10994.2|10993.3|10988.5|10987.5|348
1624245900000|2021-06-21 03:25:00|10988.5|10987.5|10985.4|10984.4|10989.8|10988.8|10985.1|10984.1|442
1624246200000|2021-06-21 03:30:00|10985.2|10984.2|10984.8|10983.8|10988.1|10987.1|10983|10982|501
1624246500000|2021-06-21 03:35:00|10984.7|10983.7|10977.5|10976.5|10985.4|10984.4|10972.4|10971.4|527
1624246800000|2021-06-21 03:40:00|10977.4|10976.4|10977.6|10976.6|10979.3|10978.3|10974.5|10973.5|418
1624247100000|2021-06-21 03:45:00|10976.9|10975.9|10979|10978|10980.3|10979.3|10976.5|10975.5|487
1624247400000|2021-06-21 03:50:00|10978.9|10977.9|10982.8|10981.8|10983.6|10982.6|10978.3|10977.3|428
1624247700000|2021-06-21 03:55:00|10982.9|10981.9|10981.1|10980.1|10984|10983|10981.1|10980.1|373
1624248000000|2021-06-21 04:00:00|10981|10980|10983.2|10982.2|10983.3|10982.3|10978.3|10977.3|351
1624248300000|2021-06-21 04:05:00|10983.3|10982.3|10985|10984|10985.7|10984.7|10982.4|10981.5|288
1624248600000|2021-06-21 04:10:00|10984.9|10983.9|10983|10982|10985.1|10984.1|10981|10980.2|291
1624248900000|2021-06-21 04:15:00|10983.1|10982.1|10981.9|10981.2|10983.1|10982.1|10980.6|10979.7|284
1624249200000|2021-06-21 04:20:00|10982|10981|10978.9|10977.9|10982.8|10982|10977.8|10976.8|251
1624249500000|2021-06-21 04:25:00|10978.8|10977.8|10979.2|10978.5|10979.7|10978.8|10974.1|10973.1|334
1624249800000|2021-06-21 04:30:00|10979.1|10978.4|10979.9|10978.9|10980.9|10979.9|10976.7|10975.8|260
1624250100000|2021-06-21 04:35:00|10980.1|10979.2|10979.2|10978.2|10982.1|10981.1|10978.9|10978|286
1624250400000|2021-06-21 04:40:00|10979.4|10978.4|10981.3|10980.3|10982.2|10981.4|10979.4|10978.4|213
1624250700000|2021-06-21 04:45:00|10981.4|10980.4|10979.9|10978.9|10983|10982.2|10979.1|10978.1|170
1624251000000|2021-06-21 04:50:00|10980|10979|10981.5|10980.5|10983.9|10983|10980|10979|308
1624251300000|2021-06-21 04:55:00|10981.6|10980.6|10980.1|10979.1|10984.5|10983.5|10979.8|10978.9|297
1624251600000|2021-06-21 05:00:00|10980|10979|10982.4|10981.4|10982.5|10981.5|10979.6|10978.6|265
1624251900000|2021-06-21 05:05:00|10982.2|10981.2|10983.5|10982.5|10985.4|10984.4|10982.1|10981.1|240
1624252200000|2021-06-21 05:10:00|10983.6|10982.6|10984.8|10983.8|10985.4|10984.6|10983.1|10982.1|149
1624252500000|2021-06-21 05:15:00|10984.7|10984|10985.2|10984.5|10985.7|10984.9|10983.8|10982.9|217
1624252800000|2021-06-21 05:20:00|10985.1|10984.4|10983.2|10982.2|10985.7|10984.9|10981.1|10980.2|203
1624253100000|2021-06-21 05:25:00|10983.1|10982.1|10983.9|10982.9|10983.9|10983.1|10982.2|10981.3|150
1624253400000|2021-06-21 05:30:00|10984|10983|10984.9|10983.9|10986.7|10985.8|10982.5|10981.6|361
1624253700000|2021-06-21 05:35:00|10985|10984|10986.1|10985.1|10986.3|10985.4|10981.9|10980.9|227
1624254000000|2021-06-21 05:40:00|10986|10985.3|10984.4|10983.4|10986|10985.3|10982.9|10982|252
1624254300000|2021-06-21 05:45:00|10984.3|10983.3|10982.6|10981.9|10986.2|10985.3|10980.5|10979.7|282
1624254600000|2021-06-21 05:50:00|10982.5|10981.8|10986.2|10985.2|10986.3|10985.3|10982.3|10981.3|211
1624254900000|2021-06-21 05:55:00|10986.6|10985.6|10986.9|10985.9|10987.7|10986.8|10984.6|10983.7|348
1624255200000|2021-06-21 06:00:00|10987.1|10986.1|10986.5|10985.5|10988.9|10988.2|10983.6|10982.6|390
1624255500000|2021-06-21 06:05:00|10986.4|10985.4|10986.1|10985.1|10987.7|10986.9|10985|10984.2|348
1624255800000|2021-06-21 06:10:00|10986.4|10985.4|10990.2|10989.2|10990.8|10989.8|10983.5|10982.5|360
1624256100000|2021-06-21 06:15:00|10990|10989|10990.4|10989.4|10992.9|10992|10989.1|10988.2|335
1624256400000|2021-06-21 06:20:00|10990.5|10989.5|10988.2|10987.5|10992.6|10991.6|10988.1|10987.1|316
1624256700000|2021-06-21 06:25:00|10988.4|10987.4|10996.9|10995.9|10998.2|10997.2|10987.9|10987|442
1624257000000|2021-06-21 06:30:00|10996.8|10995.8|10993.3|10992.3|10996.9|10995.9|10992.4|10991.4|323
1624257300000|2021-06-21 06:35:00|10993.4|10992.4|10993|10992|10994.8|10993.8|10990.9|10990|298
1624257600000|2021-06-21 06:40:00|10992.5|10991.5|10992.9|10991.9|10996.8|10995.8|10992.3|10991.3|352
1624257900000|2021-06-21 06:45:00|10992.3|10991.3|10992.4|10991.7|10992.6|10991.9|10988.5|10987.5|350
1624258200000|2021-06-21 06:50:00|10992.3|10991.6|10991.6|10990.6|10995.8|10995|10991|10990|386
1624258500000|2021-06-21 06:55:00|10991.7|10990.7|10990.7|10989.7|10995|10994|10989.9|10989.2|453
1624258800000|2021-06-21 07:00:00|10991.3|10990.3|10989.4|10988.7|10998.5|10997.5|10988.5|10987.5|571
1624259100000|2021-06-21 07:05:00|10989.5|10988.5|10990.3|10989.6|10994.2|10993.3|10988|10987|477
1624259400000|2021-06-21 07:10:00|10990.4|10989.7|10990.5|10989.5|10992|10991|10989|10988|357
1624259700000|2021-06-21 07:15:00|10990.6|10989.6|10995.8|10994.8|10997|10996.1|10990.5|10989.5|456
1624260000000|2021-06-21 07:20:00|10995.7|10995|10998.4|10997.4|10999.6|10998.9|10995.7|10994.7|463
1624260300000|2021-06-21 07:25:00|10998.5|10997.5|10999|10998.3|10999.7|10998.9|10995.2|10994.3|409
1624260600000|2021-06-21 07:30:00|10999.1|10998.4|10998|10997|11001.7|11000.7|10997.1|10996.3|451
1624260900000|2021-06-21 07:35:00|10997.7|10997.3|10999.4|10998.7|11001.2|11000.2|10997.1|10996.2|497
1624261200000|2021-06-21 07:40:00|10999.2|10998.5|10997.1|10996.1|10999.2|10998.5|10996.1|10995.1|552
1624261500000|2021-06-21 07:45:00|10997|10996|11003.8|11002.8|11007|11006|10997|10996|586
1624261800000|2021-06-21 07:50:00|11003.9|11002.9|11005.9|11005.2|11006.6|11005.6|11001.9|11000.9|453
1624262100000|2021-06-21 07:55:00|11006|11005|11003.8|11002.8|11006.4|11005.7|11003|11002.3|377
1624262400000|2021-06-21 08:00:00|11003.7|11003|11001|11000|11007.4|11006.4|11000.8|10999.9|433
1624262700000|2021-06-21 08:05:00|11001.2|11000.2|10997.8|10996.8|11005.8|11004.8|10997.8|10996.8|488
1624263000000|2021-06-21 08:10:00|10997.9|10996.9|11001.9|11001.2|11002.4|11001.7|10997.9|10996.9|438
1624263300000|2021-06-21 08:15:00|11002|11001|11001.1|11000.4|11004.5|11003.6|11000.6|10999.8|397
1624263600000|2021-06-21 08:20:00|11001.4|11000.5|11003.8|11003.1|11004|11003.2|11000.8|11000|324
1624263900000|2021-06-21 08:25:00|11004.2|11003.2|11001.6|11000.6|11004.3|11003.4|11001.3|11000.4|316
1624264200000|2021-06-21 08:30:00|11001.2|11000.2|10999.9|10998.9|11002.2|11001.2|10998|10997.3|368
1624264500000|2021-06-21 08:35:00|11000|10999.3|10996.6|10995.6|11000.5|10999.6|10995.8|10994.9|388
1624264800000|2021-06-21 08:40:00|10996.5|10995.8|10998.4|10997.4|11000.5|10999.5|10996.4|10995.6|376
1624265100000|2021-06-21 08:45:00|10998.2|10997.5|10995.5|10994.8|11000.1|10999.2|10995|10994.2|369
1624265400000|2021-06-21 08:50:00|10995.7|10994.7|10995.7|10994.7|10998.4|10997.4|10994.5|10993.7|390
1624265700000|2021-06-21 08:55:00|10995.8|10994.8|10994|10993|10996.1|10995.2|10993.1|10992.2|374
1624266000000|2021-06-21 09:00:00|10993.9|10992.9|11001.7|11000.7|11001.9|11000.9|10991.9|10991.2|398
1624266300000|2021-06-21 09:05:00|11001.5|11000.8|10999.5|10998.5|11002.3|11001.3|10998.7|10997.9|288
1624266600000|2021-06-21 09:10:00|10999.4|10998.4|11003.8|11002.8|11006|11005.2|10998.7|10997.7|405
1624266900000|2021-06-21 09:15:00|11003.7|11002.7|11008.2|11007.2|11008.4|11007.5|11003.3|11002.4|390
1624267200000|2021-06-21 09:20:00|11008.3|11007.3|11014.2|11013.2|11014.2|11013.2|11008.2|11007.2|418
1624267500000|2021-06-21 09:25:00|11014.3|11013.3|11012.3|11011.3|11015.9|11015|11011.9|11010.9|466
1624267800000|2021-06-21 09:30:00|11012.4|11011.4|11010.1|11009.1|11014.5|11013.7|11010.1|11009.1|407
1624268100000|2021-06-21 09:35:00|11010|11009|11011.6|11010.6|11012|11011|11009.1|11008.2|348
1624268400000|2021-06-21 09:40:00|11011.4|11010.4|11011.7|11010.7|11012.9|11011.9|11009.8|11008.8|349
1624268700000|2021-06-21 09:45:00|11011.8|11010.8|11013.7|11012.7|11014.3|11013.6|11011.4|11010.6|331
1624269000000|2021-06-21 09:50:00|11013.5|11012.5|11011.1|11010.1|11014.1|11013.1|11010.5|11009.5|350
1624269300000|2021-06-21 09:55:00|11011|11010|11011.6|11010.6|11012.8|11012|11010.3|11009.5|287
1624269600000|2021-06-21 10:00:00|11012|11011|11013.4|11012.4|11013.7|11013|11010.5|11009.5|380
1624269900000|2021-06-21 10:05:00|11013.3|11012.3|11013.7|11012.7|11014|11013|11011.2|11010.3|350
1624270200000|2021-06-21 10:10:00|11013.4|11012.4|11013.7|11012.7|11014.2|11013.3|11012.3|11011.5|340
1624270500000|2021-06-21 10:15:00|11013.6|11012.9|11014.7|11014|11015.8|11015.1|11013|11012|351
1624270800000|2021-06-21 10:20:00|11014.8|11013.8|11014.1|11013.4|11015.2|11014.4|11012.5|11011.7|272
1624271100000|2021-06-21 10:25:00|11014.3|11013.3|11013|11012.3|11014.9|11014|11011.8|11010.9|315
1624271400000|2021-06-21 10:30:00|11012.8|11012.1|11010.5|11009.5|11013.4|11012.7|11010.1|11009.4|376
1624271700000|2021-06-21 10:35:00|11010.4|11009.7|11008.5|11007.5|11012|11011.3|11008.1|11007.4|353
1624272000000|2021-06-21 10:40:00|11008.6|11007.6|11008.6|11007.6|11009.3|11008.5|11007.4|11006.5|310
1624272300000|2021-06-21 10:45:00|11008.7|11007.7|11011.7|11011|11012.2|11011.4|11008.5|11007.6|372
1624272600000|2021-06-21 10:50:00|11011.8|11011.1|11012.2|11011.5|11013.3|11012.6|11011.7|11010.8|324
1624272900000|2021-06-21 10:55:00|11012.3|11011.6|11012.9|11012.2|11014.4|11013.5|11012.1|11011.3|372
1624273200000|2021-06-21 11:00:00|11012.7|11012|11013.6|11012.6|11014.3|11013.6|11012.5|11011.5|395
1624273500000|2021-06-21 11:05:00|11013.5|11012.5|11014.2|11013.2|11015.1|11014.4|11013|11012.3|332
1624273800000|2021-06-21 11:10:00|11014|11013.3|11010.1|11009.1|11014.8|11014.1|11009.8|11009.1|356
1624274100000|2021-06-21 11:15:00|11010.2|11009.5|11011|11010.3|11012.4|11011.7|11010|11009.2|332
1624274400000|2021-06-21 11:20:00|11010.9|11010.2|11011.6|11010.9|11012.7|11011.9|11009.7|11008.9|299
1624274700000|2021-06-21 11:25:00|11011.7|11011|11010.9|11010.2|11013|11012.1|11010.6|11009.8|248
1624275000000|2021-06-21 11:30:00|11011.2|11010.5|11010.6|11009.9|11012|11011.1|11010|11009.2|250
1624275300000|2021-06-21 11:35:00|11010.5|11009.8|11010.5|11009.8|11012.6|11011.7|11009.9|11009.2|245
1624275600000|2021-06-21 11:40:00|11010.9|11009.9|11010.3|11009.6|11011.7|11011|11010.1|11009.3|231
1624275900000|2021-06-21 11:45:00|11010.2|11009.5|11012.3|11011.6|11013|11012.1|11008.6|11007.7|323
1624276200000|2021-06-21 11:50:00|11012.4|11011.7|11011|11010.3|11012.7|11012|11011|11010.3|241
1624276500000|2021-06-21 11:55:00|11011.1|11010.4|11010.2|11009.2|11013|11012.1|11009.9|11009.2|271
1624276800000|2021-06-21 12:00:00|11009.7|11009|11011.1|11010.4|11011.1|11010.4|11007.9|11007|333
1624277100000|2021-06-21 12:05:00|11011.2|11010.5|11012|11011|11012.7|11012|11011|11010.1|293
1624277400000|2021-06-21 12:10:00|11011.8|11011.1|11009.8|11009.1|11012.3|11011.5|11009.1|11008.3|408
1624277700000|2021-06-21 12:15:00|11009.7|11009|11010.4|11009.7|11011.2|11010.3|11009.3|11008.6|302
1624278000000|2021-06-21 12:20:00|11010.3|11009.6|11013.1|11012.1|11013.6|11012.8|11009.5|11008.8|576
1624278300000|2021-06-21 12:25:00|11013.2|11012.2|11015.1|11014.1|11016.3|11015.6|11012.9|11012.1|465
1624278600000|2021-06-21 12:30:00|11015.2|11014.2|11013.1|11012.4|11015.4|11014.7|11012.6|11011.9|357
1624278900000|2021-06-21 12:35:00|11013|11012.3|11011.5|11010.8|11013.9|11013|11011.5|11010.6|366
1624279200000|2021-06-21 12:40:00|11011.6|11010.9|11012|11011.3|11013.5|11012.7|11011.5|11010.8|298
1624279500000|2021-06-21 12:45:00|11012.1|11011.4|11012.5|11011.8|11012.5|11011.8|11009.7|11008.9|327
1624279800000|2021-06-21 12:50:00|11012.4|11011.7|11011.5|11010.8|11014.5|11013.6|11011.1|11010.4|365
1624280100000|2021-06-21 12:55:00|11011.6|11010.9|11013.5|11012.8|11014|11013.3|11011.2|11010.4|290
1624280400000|2021-06-21 13:00:00|11013.8|11013.1|11020|11019.3|11020.8|11020|11012.2|11011.5|380
1624280700000|2021-06-21 13:05:00|11020.1|11019.4|11015.9|11015.2|11020.2|11019.4|11015.4|11014.6|297
1624281000000|2021-06-21 13:10:00|11016|11015.3|11019.7|11019|11020.4|11019.7|11015.3|11014.6|277
1624281300000|2021-06-21 13:15:00|11019.9|11019.2|11016.2|11015.5|11020.2|11019.4|11015.9|11015.2|270
1624281600000|2021-06-21 13:20:00|11016|11015.3|11017.1|11016.4|11019.5|11018.7|11015.8|11015.1|389
1624281900000|2021-06-21 13:25:00|11017.2|11016.5|11019.5|11018.8|11020|11019.3|11017.2|11016.4|340
1624282200000|2021-06-21 13:30:00|11019.1|11018.4|11022.9|11022.2|11025.2|11024.3|11018.9|11018|587
1624282500000|2021-06-21 13:35:00|11023|11022.3|11024.1|11023.4|11024.3|11023.6|11021.5|11020.8|491
1624282800000|2021-06-21 13:40:00|11024.2|11023.5|11030.2|11029.2|11033.9|11033.1|11023.5|11022.6|554
1624283100000|2021-06-21 13:45:00|11030.3|11029.3|11030|11029.3|11031|11030.3|11026.5|11025.8|547
1624283400000|2021-06-21 13:50:00|11030.1|11029.4|11029.5|11028.8|11030.9|11030.2|11028.8|11028.1|623
1624283700000|2021-06-21 13:55:00|11029.1|11028.4|11021.6|11020.9|11029.1|11028.4|11021.1|11020.4|635
1624284000000|2021-06-21 14:00:00|11021.5|11020.8|11026.5|11025.8|11027.9|11027.2|11021.2|11020.5|587
1624284300000|2021-06-21 14:05:00|11026.6|11025.9|11025.4|11024.7|11028|11027.2|11023.8|11023.1|503
1624284600000|2021-06-21 14:10:00|11025.5|11024.8|11019.6|11018.6|11025.9|11025.2|11018.7|11017.9|597
1624284900000|2021-06-21 14:15:00|11019.5|11018.5|11021.9|11021.2|11023.1|11022.4|11019.3|11018.4|526
1624285200000|2021-06-21 14:20:00|11022|11021.3|11022.1|11021.4|11022.9|11022.2|11017.7|11017|402
1624285500000|2021-06-21 14:25:00|11022|11021.3|11017.6|11016.9|11024.9|11024.2|11017|11016.1|537
1624285800000|2021-06-21 14:30:00|11017.7|11017|11019.7|11018.7|11020.2|11019.5|11016.6|11015.7|605
1624286100000|2021-06-21 14:35:00|11019.8|11018.8|11016.7|11015.7|11020.3|11019.5|11015.9|11015.2|601
1624286400000|2021-06-21 14:40:00|11016.5|11015.8|11014.9|11014.2|11018.3|11017.5|11014.9|11014.2|531
1624286700000|2021-06-21 14:45:00|11015|11014.3|11017.6|11016.9|11019.1|11018.4|11014.8|11014.1|350
1624287000000|2021-06-21 14:50:00|11017.5|11016.8|11016.5|11015.8|11021.2|11020.5|11015.5|11014.8|619
1624287300000|2021-06-21 14:55:00|11016.6|11015.9|11019.7|11019|11021.9|11021.2|11016.4|11015.7|676
1624287600000|2021-06-21 15:00:00|11019.9|11019.2|11019.5|11018.8|11021.1|11020.4|11018.6|11017.9|478
1624287900000|2021-06-21 15:05:00|11019.6|11018.9|11018|11017.3|11019.7|11019|11017.6|11016.9|414
1624288200000|2021-06-21 15:10:00|11017.9|11017.2|11017.9|11017.2|11018.6|11017.8|11016.5|11015.8|391
1624288500000|2021-06-21 15:15:00|11017.8|11016.9|11015.9|11015.2|11018.2|11017.5|11015.6|11014.9|318
1624288800000|2021-06-21 15:20:00|11015.8|11015.1|11017.1|11016.4|11017.3|11016.6|11015.4|11014.7|284
1624289100000|2021-06-21 15:25:00|11017.2|11016.5|11019.2|11018.5|11020.1|11019.4|11016.5|11015.8|419
1624289400000|2021-06-21 15:30:00|11019.3|11018.6|11021.9|11020.9|11023|11022.2|11019|11018.3|523
1624289700000|2021-06-21 15:35:00|11021.6|11020.8|11021.5|11020.8|11023.3|11022.6|11021.3|11020.6|249
1624290000000|2021-06-21 15:40:00|11021.8|11021.1|11022|11021.3|11023.5|11022.7|11021.4|11020.6|341
1624290300000|2021-06-21 15:45:00|11022.2|11021.5|11023.3|11022.6|11024.5|11023.7|11022|11021.2|266
1624290600000|2021-06-21 15:50:00|11023.2|11022.5|11023.3|11022.6|11025.2|11024.5|11022.9|11022|304
1624290900000|2021-06-21 15:55:00|11023.2|11022.5|11022|11021.3|11023.7|11023|11022|11021.2|260
1624291200000|2021-06-21 16:00:00|11022.1|11021.4|11020.6|11019.9|11022.2|11021.5|11020.5|11019.8|236
1624291500000|2021-06-21 16:05:00|11020.5|11019.8|11020.1|11019.4|11021.1|11020.4|11019.4|11018.7|198
1624291800000|2021-06-21 16:10:00|11020.2|11019.5|11020.2|11019.5|11020.7|11020|11019.9|11019.2|171
1624292100000|2021-06-21 16:15:00|11020.1|11019.4|11020.3|11019.6|11020.5|11019.8|11020|11019.3|207
1624292400000|2021-06-21 16:20:00|11020.4|11019.7|11019.7|11019|11021.6|11020.9|11019.2|11018.3|249
1624292700000|2021-06-21 16:25:00|11019.9|11019.2|11019|11018.3|11020.5|11019.8|11019|11018.1|215
1624293000000|2021-06-21 16:30:00|11018.9|11018.2|11017.8|11017.1|11019|11018.2|11017|11016.2|284
1624293300000|2021-06-21 16:35:00|11017.7|11017|11017.6|11016.9|11018.4|11017.6|11016.9|11016.1|255
1624293600000|2021-06-21 16:40:00|11017.7|11017|11016.9|11015.9|11017.7|11017|11015.7|11015|236
1624293900000|2021-06-21 16:45:00|11017|11016.2|11016.6|11015.9|11017.4|11016.6|11016.4|11015.6|182
1624294200000|2021-06-21 16:50:00|11016.7|11016|11016.4|11015.7|11017.3|11016.5|11015.8|11015|198
1624294500000|2021-06-21 16:55:00|11016.2|11015.5|11016.9|11016.2|11017|11016.3|11014.4|11013.5|264
1624294800000|2021-06-21 17:00:00|11016.8|11016.1|11017.1|11016.4|11018.5|11017.7|11016.4|11015.5|314
1624295100000|2021-06-21 17:05:00|11017.2|11016.5|11018.6|11017.9|11019.3|11018.5|11017.2|11016.5|181
1624295400000|2021-06-21 17:10:00|11018.5|11017.8|11018|11017|11019.4|11018.7|11017.9|11017|215
1624295700000|2021-06-21 17:15:00|11018.1|11017.1|11020.4|11019.7|11020.4|11019.7|11018.1|11017.1|217
1624296000000|2021-06-21 17:20:00|11020.5|11019.8|11019.5|11018.8|11020.7|11020|11019.3|11018.6|199
1624296300000|2021-06-21 17:25:00|11019.4|11018.7|11020.6|11019.9|11020.8|11020.1|11018.6|11017.9|168
1624296600000|2021-06-21 17:30:00|11020.7|11020|11024.2|11023.5|11024.2|11023.5|11020.6|11019.9|167
1624296900000|2021-06-21 17:35:00|11024.1|11023.4|11023.5|11022.8|11024.3|11023.5|11023|11022.1|250
1624297200000|2021-06-21 17:40:00|11023.4|11022.7|11025.4|11024.7|11025.6|11024.8|11023|11022.3|668
1624297500000|2021-06-21 17:45:00|11025.3|11024.6|11024.7|11024|11026|11025.3|11023.9|11023.2|283
1624297800000|2021-06-21 17:50:00|11024.6|11023.9|11027.2|11026.5|11029.3|11028.3|11024.6|11023.9|255
1624298100000|2021-06-21 17:55:00|11027.3|11026.6|11028.3|11027.6|11029.1|11028.4|11026.6|11025.8|177
1624298400000|2021-06-21 18:00:00|11028.4|11027.7|11029.5|11028.8|11030.9|11030.2|11028.3|11027.6|219
1624298700000|2021-06-21 18:05:00|11029.4|11028.7|11028.3|11027.6|11029.5|11028.8|11027.9|11027.2|160
1624299000000|2021-06-21 18:10:00|11028.2|11027.5|11026.4|11025.7|11029|11028.3|11026.3|11025.4|200
1624299300000|2021-06-21 18:15:00|11026.5|11025.8|11026|11025.3|11027.2|11026.5|11025.8|11025.1|154
1624299600000|2021-06-21 18:20:00|11025.9|11025.2|11025.9|11025.2|11027.2|11026.5|11025.5|11024.7|172
1624299900000|2021-06-21 18:25:00|11026|11025.3|11024.2|11023.5|11026|11025.3|11024.1|11023.4|137
1624300200000|2021-06-21 18:30:00|11024.3|11023.6|11024.2|11023.5|11024.9|11024.2|11023.8|11023|202
1624300500000|2021-06-21 18:35:00|11024.1|11023.4|11026.5|11025.8|11026.9|11026.2|11024.1|11023.4|187
1624300800000|2021-06-21 18:40:00|11026.4|11025.7|11026.7|11026|11026.8|11026.1|11024.7|11024|138
1624301100000|2021-06-21 18:45:00|11026.9|11026.2|11028.5|11027.8|11028.6|11027.9|11026.6|11025.9|117
1624301400000|2021-06-21 18:50:00|11028.4|11027.7|11027.7|11027|11028.5|11027.8|11026.5|11025.8|137
1624301700000|2021-06-21 18:55:00|11027.8|11027.1|11029.3|11028.3|11029.3|11028.5|11026|11025.3|223
1624302000000|2021-06-21 19:00:00|11029.2|11028.5|11028|11027.3|11029.3|11028.5|11025.7|11024.9|233
1624302300000|2021-06-21 19:05:00|11027.9|11027.2|11028.6|11027.6|11029.3|11028.5|11027.8|11027.1|181
1624302600000|2021-06-21 19:10:00|11028.3|11027.8|11029.2|11028.5|11029.2|11028.5|11027.8|11027|195
1624302900000|2021-06-21 19:15:00|11029.3|11028.3|11029.2|11028.2|11029.8|11029.1|11027.7|11026.9|296
1624303200000|2021-06-21 19:20:00|11029.3|11028.3|11030.1|11029.4|11030.2|11029.5|11028.8|11028.1|185
1624303500000|2021-06-21 19:25:00|11030.2|11029.5|11030.5|11029.8|11031.2|11030.3|11029.6|11028.8|147
1624303800000|2021-06-21 19:30:00|11030.4|11029.7|11028.7|11028|11030.5|11029.7|11028.3|11027.5|207
1624304100000|2021-06-21 19:35:00|11028.8|11027.8|11029.8|11029.1|11031.5|11030.5|11028.5|11027.8|177
1624304400000|2021-06-21 19:40:00|11030.2|11029.5|11029.9|11029.2|11030.6|11029.7|11029.1|11028.4|161
1624304700000|2021-06-21 19:45:00|11030|11029.3|11029.3|11028.6|11030.7|11029.9|11028.6|11027.8|152
1624305000000|2021-06-21 19:50:00|11029.2|11028.5|11028.2|11027.5|11029.5|11028.8|11028|11027.3|260
1624305300000|2021-06-21 19:55:00|11028.1|11027.4|11028.5|11027.8|11029.3|11028.6|11027.3|11026.6|228
1624305600000|2021-06-21 20:00:00|11028.8|11028.1|11030.5|11029.8|11030.8|11029.9|11028.1|11027.3|217
1624305900000|2021-06-21 20:05:00|11030.7|11029.7|11027.7|11026.7|11030.9|11030.1|11027.3|11026.3|225
1624306200000|2021-06-21 20:10:00|11027.9|11027.2|11031.7|11030.7|11031.8|11031|11027.8|11027|127
1624306500000|2021-06-21 20:15:00|11031.8|11031.1|11030.4|11029.7|11032.1|11031.4|11028.8|11027.8|190
1624306800000|2021-06-21 20:20:00|11030.5|11029.5|11031.2|11030.2|11031.3|11030.4|11030.4|11029.5|194
1624307100000|2021-06-21 20:25:00|11031.3|11030.3|11033.1|11032.4|11034.2|11033.2|11031.2|11030.2|241
1624307400000|2021-06-21 20:30:00|11033|11032.1|11034.4|11033.4|11034.6|11033.7|11031.9|11031.2|252
1624307700000|2021-06-21 20:35:00|11034.5|11033.5|11033.2|11032.2|11035.6|11034.8|11032.5|11031.7|172
1624308000000|2021-06-21 20:40:00|11033.1|11032.1|11032.3|11031.3|11033.7|11032.7|11031.6|11030.7|234
1624308300000|2021-06-21 20:45:00|11032|11031|11032.1|11031.1|11032.4|11031.5|11031.4|11030.4|214
1624308600000|2021-06-21 20:50:00|11032|11031|11032.7|11031.7|11032.8|11031.8|11030.8|11029.8|321
1624308900000|2021-06-21 20:55:00|11032.4|11031.4|11033.9|11032.1|11035.1|11032.4|11032|11028.5|226
1624309200000|2021-06-21 21:00:00|11033.4|11027.4|11034.4|11028.4|11036.6|11030.6|11029.6|11023.6|43
1624309500000|2021-06-21 21:05:00|11034.9|11029.7|11034.7|11028.7|11035.1|11029.7|11032.8|11026.8|529
1624309800000|2021-06-21 21:10:00|11034.4|11028.4|11033|11027|11037|11031|11031.2|11025.2|285
1624310100000|2021-06-21 21:15:00|11034.6|11028.6|11033|11027|11034.8|11029.1|11032.6|11026.6|375
1624310400000|2021-06-21 21:20:00|11033.3|11027.3|11033.3|11027.9|11036|11031.1|11032.8|11026.8|460
1624310700000|2021-06-21 21:25:00|11032.9|11028.5|11033.3|11027.8|11034.1|11030.2|11030.4|11026.8|618
1624311000000|2021-06-21 21:30:00|11033.4|11027.7|11033.4|11028|11034.4|11030.5|11031.4|11025.6|1265
1624311300000|2021-06-21 21:35:00|11033.3|11027.6|11032.3|11029.7|11035.4|11031.3|11031.7|11027.6|270
1624311600000|2021-06-21 21:40:00|11032.4|11030.7|11033.1|11029.6|11034.4|11031.5|11031.9|11028.5|171
1624311900000|2021-06-21 21:45:00|11033|11029.8|11032.6|11028.4|11033.5|11030.1|11031.5|11026.6|547
1624312200000|2021-06-21 21:50:00|11032.3|11028.6|11032.2|11029.5|11033.5|11030.2|11031.2|11028|203
1624312500000|2021-06-21 21:55:00|11031.4|11029.4|11032.8|11028|11034.3|11030.5|11031.1|11027.5|341
1624312800000|2021-06-21 22:00:00|11033.5|11027.6|11029.9|11028.9|11034.2|11030.5|11029.7|11027.6|560
1624313100000|2021-06-21 22:05:00|11029.8|11028.8|11030.4|11029.4|11030.8|11029.5|11029.6|11028.6|124
1624313400000|2021-06-21 22:10:00|11030.5|11029.5|11030.2|11029.2|11030.9|11029.9|11029.4|11028.4|154
1624313700000|2021-06-21 22:15:00|11030.3|11029.3|11029.2|11028.2|11030.4|11029.4|11029.1|11028.1|130
1624314000000|2021-06-21 22:20:00|11029.5|11028.5|11029.7|11028.7|11030.6|11029.6|11028.8|11027.8|158
1624314300000|2021-06-21 22:25:00|11029.8|11028.8|11028.2|11027.2|11029.8|11028.8|11028.1|11027.1|157
1624314600000|2021-06-21 22:30:00|11028.3|11027.3|11030.2|11029.2|11030.3|11029.3|11028.1|11027.1|171
1624314900000|2021-06-21 22:35:00|11030.4|11029.4|11031.9|11030.9|11032.1|11031.1|11030.1|11029.1|205
1624315200000|2021-06-21 22:40:00|11032|11031|11032.4|11031.4|11033|11032|11031.7|11030.7|207
1624315500000|2021-06-21 22:45:00|11032.5|11031.5|11034.3|11033.3|11034.3|11033.3|11031.5|11030.5|191
1624315800000|2021-06-21 22:50:00|11034.2|11033.2|11034.3|11033.3|11034.4|11033.4|11032.9|11031.9|139
1624316100000|2021-06-21 22:55:00|11034.4|11033.4|11033.3|11032.3|11034.4|11033.4|11033.1|11032.1|72
1624316400000|2021-06-21 23:00:00|11033.2|11032.2|11034.1|11033.1|11034.8|11033.8|11033.2|11032.2|180
1624316700000|2021-06-21 23:05:00|11034|11033|11033.4|11032.7|11034.3|11033.5|11033.3|11032.5|147
1624317000000|2021-06-21 23:10:00|11033.5|11032.5|11033|11032.3|11033.5|11032.8|11032.4|11031.6|139
1624317300000|2021-06-21 23:15:00|11033.2|11032.5|11033.3|11032.6|11034.1|11033.2|11032.7|11031.8|176
1624317600000|2021-06-21 23:20:00|11033.4|11032.7|11033|11032|11034.4|11033.5|11032.7|11031.8|101
1624317900000|2021-06-21 23:25:00|11032.9|11032.2|11033.3|11032.3|11034.3|11033.5|11032.9|11031.9|111
1624318200000|2021-06-21 23:30:00|11033.4|11032.4|11038.1|11037.1|11038.8|11037.8|11033.2|11032.3|253
1624318500000|2021-06-21 23:35:00|11038|11037|11037.8|11036.8|11038.5|11037.8|11037|11036.1|173
1624318800000|2021-06-21 23:40:00|11037.6|11036.9|11037.3|11036.3|11037.8|11037|11035.8|11034.9|204
1624319100000|2021-06-21 23:45:00|11037.2|11036.2|11036.7|11035.7|11037.9|11037.1|11036.7|11035.7|187
1624319400000|2021-06-21 23:50:00|11036.8|11035.8|11038|11037|11038.3|11037.4|11036.7|11035.8|175
1624319700000|2021-06-21 23:55:00|11038.1|11037.1|11038.2|11037.5|11038.4|11037.6|11037.3|11036.5|133
1624320000000|2021-06-22 00:00:00|11038.1|11037.4|11032.1|11031.4|11041|11040|11032|11031.2|635
1624320300000|2021-06-22 00:05:00|11032|11031.3|11031|11030.3|11033.7|11032.8|11030.6|11029.9|428
1624320600000|2021-06-22 00:10:00|11030.9|11030.2|11032.6|11031.9|11033.6|11032.7|11029.8|11028.9|285
1624320900000|2021-06-22 00:15:00|11032.5|11031.8|11032.2|11031.5|11033|11032.1|11031.5|11030.6|225
1624321200000|2021-06-22 00:20:00|11032.3|11031.6|11029.6|11028.9|11032.3|11031.6|11029.5|11028.7|220
1624321500000|2021-06-22 00:25:00|11029.5|11028.8|11026|11025|11029.8|11028.9|11025.4|11024.5|341
1624321800000|2021-06-22 00:30:00|11026.1|11025.1|11027.9|11027.2|11028.1|11027.3|11025.9|11025.1|245
1624322100000|2021-06-22 00:35:00|11027.8|11027.1|11027.6|11026.9|11029.1|11028.4|11027.6|11026.9|209
1624322400000|2021-06-22 00:40:00|11027.3|11026.6|11029.6|11028.9|11030.3|11029.4|11025.9|11025.2|312
1624322700000|2021-06-22 00:45:00|11029.8|11028.8|11024.1|11023.4|11029.8|11028.9|11021.6|11020.6|434
1624323000000|2021-06-22 00:50:00|11024.2|11023.5|11026.5|11025.5|11027.2|11026.5|11024.1|11023.4|363
1624323300000|2021-06-22 00:55:00|11026.4|11025.4|11026.5|11025.8|11027.7|11027|11025.9|11025|355
1624323600000|2021-06-22 01:00:00|11026.6|11025.9|11026.5|11025.8|11027.6|11026.9|11025.9|11025.2|334
1624323900000|2021-06-22 01:05:00|11026.4|11025.7|11027.6|11026.9|11029.7|11029|11026.1|11025.1|304
1624324200000|2021-06-22 01:10:00|11027.5|11026.8|11027.4|11026.4|11030.2|11029.5|11027|11026.2|290
1624324500000|2021-06-22 01:15:00|11027.3|11026.6|11028.6|11027.6|11029.5|11028.7|11027.3|11026.5|309
1624324800000|2021-06-22 01:20:00|11028.7|11027.7|11027.3|11026.6|11029|11028.2|11026.8|11025.8|368
1624325100000|2021-06-22 01:25:00|11027.5|11026.5|11027.5|11026.8|11028.7|11028|11026.6|11025.8|219
1624325400000|2021-06-22 01:30:00|11027.4|11026.7|11025.6|11024.9|11028.2|11027.3|11024.8|11024.1|305
1624325700000|2021-06-22 01:35:00|11025.5|11024.8|11025|11024.3|11026.2|11025.5|11024.9|11024.2|249
1624326000000|2021-06-22 01:40:00|11024.9|11024.2|11025|11024.3|11026.1|11025.4|11024.8|11024.1|173
1624326300000|2021-06-22 01:45:00|11025.1|11024.4|11026.2|11025.5|11026.3|11025.6|11024.6|11023.9|189
1624326600000|2021-06-22 01:50:00|11026.4|11025.7|11027.6|11026.9|11028.3|11027.5|11026.2|11025.5|204
1624326900000|2021-06-22 01:55:00|11027.7|11027|11031.7|11031|11031.8|11031.1|11027.3|11026.6|282
1624327200000|2021-06-22 02:00:00|11031.8|11031.1|11033.5|11032.5|11034.2|11033.4|11031.6|11030.9|259
1624327500000|2021-06-22 02:05:00|11033.4|11032.4|11032.8|11032.1|11034|11033.1|11032.5|11031.8|264
1624327800000|2021-06-22 02:10:00|11032.9|11032.2|11034.1|11033.4|11034.6|11033.9|11032.8|11032.1|259
1624328100000|2021-06-22 02:15:00|11034.3|11033.3|11039.2|11038.5|11039.7|11038.9|11034.3|11033.3|384
1624328400000|2021-06-22 02:20:00|11039.5|11038.8|11040.7|11039.7|11040.8|11040|11038.9|11038.1|273
1624328700000|2021-06-22 02:25:00|11040.6|11039.9|11043|11042.3|11043.5|11042.7|11039.9|11039.2|365
1624329000000|2021-06-22 02:30:00|11042.8|11042.1|11043.9|11043.2|11044.2|11043.5|11039.5|11038.7|413
1624329300000|2021-06-22 02:35:00|11044|11043|11043|11042.3|11044.3|11043.6|11042.4|11041.7|249
1624329600000|2021-06-22 02:40:00|11042.8|11042.1|11042.9|11042.2|11043.2|11042.4|11041|11040.2|259
1624329900000|2021-06-22 02:45:00|11043.4|11042.7|11044.8|11044.1|11047.7|11047|11043.4|11042.7|353
1624330200000|2021-06-22 02:50:00|11044.7|11044|11041.3|11040.6|11046.7|11046|11041.1|11040.4|239
1624330500000|2021-06-22 02:55:00|11041.1|11040.3|11036.3|11035.6|11041.3|11040.6|11036.2|11035.5|518
1624330800000|2021-06-22 03:00:00|11036.5|11035.5|11040|11039|11040.1|11039.3|11036.3|11035.5|258
1624331100000|2021-06-22 03:05:00|11040.1|11039.1|11040.1|11039.4|11040.7|11040|11038.1|11037.4|256
1624331400000|2021-06-22 03:10:00|11040.2|11039.5|11040|11039.3|11040.2|11039.5|11039.3|11038.6|132
1624331700000|2021-06-22 03:15:00|11039.6|11038.9|11039.5|11038.8|11040.4|11039.6|11038|11037.3|171
1624332000000|2021-06-22 03:20:00|11039.6|11038.9|11039.5|11038.8|11040|11039.2|11038.8|11038.1|114
1624332300000|2021-06-22 03:25:00|11039.4|11038.7|11040.8|11040.1|11042.2|11041.5|11039.4|11038.7|257
1624332600000|2021-06-22 03:30:00|11040.7|11040|11042.5|11041.8|11042.9|11042.2|11040.4|11039.5|190
1624332900000|2021-06-22 03:35:00|11042.6|11041.9|11043.1|11042.4|11044|11043.3|11042.6|11041.9|162
1624333200000|2021-06-22 03:40:00|11043.2|11042.5|11043.3|11042.3|11044.7|11043.8|11043|11042.2|205
1624333500000|2021-06-22 03:45:00|11043.2|11042.2|11044.1|11043.4|11045.8|11045|11043|11042.2|252
1624333800000|2021-06-22 03:50:00|11044|11043.3|11041.3|11040.6|11044.6|11043.8|11040.2|11039.5|250
1624334100000|2021-06-22 03:55:00|11041.2|11040.5|11042.3|11041.3|11042.7|11042|11040|11039.2|205
1624334400000|2021-06-22 04:00:00|11042.2|11041.5|11040.5|11039.8|11042.7|11042|11040|11039.1|205
1624334700000|2021-06-22 04:05:00|11040.6|11039.9|11041|11040.3|11041.3|11040.6|11040|11039.1|99
1624335000000|2021-06-22 04:10:00|11041.1|11040.4|11040.6|11039.9|11041.5|11040.7|11040.3|11039.5|108
1624335300000|2021-06-22 04:15:00|11040.5|11039.8|11040.8|11040.1|11041|11040.1|11039.6|11038.9|137
1624335600000|2021-06-22 04:20:00|11040.7|11040|11042.1|11041.4|11042.4|11041.7|11040.7|11040|118
1624335900000|2021-06-22 04:25:00|11042|11041.3|11041.1|11040.4|11042.1|11041.4|11040.9|11040.2|115
1624336200000|2021-06-22 04:30:00|11041|11040.3|11041.2|11040.5|11041.8|11041.1|11041|11040.3|117
1624336500000|2021-06-22 04:35:00|11041.1|11040.4|11042.6|11041.9|11042.8|11042|11040.8|11040|112
1624336800000|2021-06-22 04:40:00|11042.7|11042|11043.1|11042.4|11043.3|11042.5|11042.4|11041.7|113
1624337100000|2021-06-22 04:45:00|11043|11042.3|11043.1|11042.4|11043.3|11042.6|11043|11042.3|80
1624337400000|2021-06-22 04:50:00|11043.2|11042.5|11043.2|11042.5|11043.2|11042.5|11043|11042.2|98
1624337700000|2021-06-22 04:55:00|11043.1|11042.4|11045.9|11044.9|11045.9|11045.1|11043.1|11042.4|127
1624338000000|2021-06-22 05:00:00|11045.8|11044.8|11044.6|11043.6|11046.1|11045.4|11044.3|11043.6|157
1624338300000|2021-06-22 05:05:00|11044.7|11043.7|11045|11044.3|11045.6|11044.9|11044.3|11043.6|140
1624338600000|2021-06-22 05:10:00|11045.1|11044.4|11043.7|11043|11045.8|11045|11043.5|11042.8|99
1624338900000|2021-06-22 05:15:00|11043.6|11042.9|11048.2|11047.2|11048.7|11047.9|11043.6|11042.9|280
1624339200000|2021-06-22 05:20:00|11048.1|11047.1|11047|11046|11048.3|11047.4|11046.6|11045.7|153
1624339500000|2021-06-22 05:25:00|11046.9|11045.9|11047.2|11046.5|11047.6|11046.8|11046.1|11045.2|163
1624339800000|2021-06-22 05:30:00|11047.3|11046.6|11044.9|11044.2|11048.1|11047.3|11044.9|11044|204
1624340100000|2021-06-22 05:35:00|11045|11044.3|11045.5|11044.8|11046.3|11045.5|11044.7|11044|178
1624340400000|2021-06-22 05:40:00|11045.6|11044.9|11044.3|11043.6|11045.8|11045|11044.2|11043.4|164
1624340700000|2021-06-22 05:45:00|11044.2|11043.5|11045.7|11044.7|11045.8|11044.9|11044|11043.3|118
1624341000000|2021-06-22 05:50:00|11045.5|11044.8|11042.4|11041.7|11045.8|11044.9|11041|11040.3|220
1624341300000|2021-06-22 05:55:00|11042.5|11041.8|11049.2|11048.2|11049.3|11048.3|11041.5|11040.6|369
1624341600000|2021-06-22 06:00:00|11049.1|11048.1|11050.4|11049.7|11054.3|11053.4|11048.5|11047.6|552
1624341900000|2021-06-22 06:05:00|11050.3|11049.6|11049.5|11048.8|11051.3|11050.4|11048.7|11047.9|289
1624342200000|2021-06-22 06:10:00|11049.4|11048.7|11047.2|11046.5|11050.2|11049.4|11046.9|11046.2|347
1624342500000|2021-06-22 06:15:00|11047.3|11046.6|11048.4|11047.7|11049.7|11048.9|11045.6|11044.9|445
1624342800000|2021-06-22 06:20:00|11048.3|11047.6|11047.3|11046.3|11049.4|11048.6|11046|11045.3|362
1624343100000|2021-06-22 06:25:00|11047.1|11046.4|11045.6|11044.9|11047.2|11046.5|11043.8|11043.1|337
1624343400000|2021-06-22 06:30:00|11045.4|11044.7|11045.4|11044.4|11045.9|11045.2|11043.5|11042.6|354
1624343700000|2021-06-22 06:35:00|11045.3|11044.3|11042.6|11041.6|11045.8|11045.1|11041.3|11040.6|322
1624344000000|2021-06-22 06:40:00|11042|11041.3|11042.9|11042.2|11044.1|11043.2|11041.2|11040.5|372
1624344300000|2021-06-22 06:45:00|11042.8|11042.1|11042|11041.3|11043.6|11042.9|11040.8|11040.1|331
1624344600000|2021-06-22 06:50:00|11042.1|11041.4|11039.9|11039.2|11042.4|11041.6|11039.7|11039|415
1624344900000|2021-06-22 06:55:00|11039.8|11039.1|11040.9|11040.2|11042.4|11041.5|11038.7|11038|451
1624345200000|2021-06-22 07:00:00|11041|11040.3|11043.5|11042.8|11046.1|11045.1|11040|11039.2|578
1624345500000|2021-06-22 07:05:00|11043.6|11042.9|11038.6|11037.9|11044.3|11043.3|11035.7|11034.7|568
1624345800000|2021-06-22 07:10:00|11038.7|11038|11039.6|11038.9|11040.6|11039.9|11037.6|11036.8|500
1624346100000|2021-06-22 07:15:00|11039.5|11038.8|11040.8|11040.1|11041|11040.1|11036.8|11036.1|477
1624346400000|2021-06-22 07:20:00|11041|11040|11040.8|11040.1|11041.5|11040.8|11039.4|11038.7|365
1624346700000|2021-06-22 07:25:00|11040.9|11040.2|11044.1|11043.1|11044.3|11043.5|11040.4|11039.6|320
1624347000000|2021-06-22 07:30:00|11044.2|11043.2|11041.4|11040.4|11044.7|11044|11041.1|11040.2|462
1624347300000|2021-06-22 07:35:00|11041.5|11040.5|11042.5|11041.8|11043.8|11043.1|11041.3|11040.4|320
1624347600000|2021-06-22 07:40:00|11042.6|11041.9|11046.4|11045.7|11046.6|11045.9|11041.7|11040.7|408
1624347900000|2021-06-22 07:45:00|11046.5|11045.8|11046.4|11045.7|11047.9|11046.9|11045.1|11044.3|497
1624348200000|2021-06-22 07:50:00|11046.7|11046|11046.6|11045.6|11048.4|11047.6|11045.4|11044.7|492
1624348500000|2021-06-22 07:55:00|11046.5|11045.5|11048.9|11047.9|11049.6|11048.6|11046.2|11045.3|548
1624348800000|2021-06-22 08:00:00|11048.8|11048.1|11051.2|11050.5|11053.4|11052.7|11048.8|11048.1|610
1624349100000|2021-06-22 08:05:00|11051.1|11050.4|11051.1|11050.1|11053.4|11052.6|11050.7|11049.8|390
1624349400000|2021-06-22 08:10:00|11051.2|11050.2|11048.1|11047.4|11051.4|11050.5|11047|11046.2|354
1624349700000|2021-06-22 08:15:00|11048.2|11047.5|11049|11048.3|11049.1|11048.4|11047.3|11046.5|300
1624350000000|2021-06-22 08:20:00|11049.1|11048.4|11046.1|11045.4|11050.1|11049.4|11045.2|11044.5|258
1624350300000|2021-06-22 08:25:00|11046.2|11045.2|11046.8|11045.8|11048.8|11047.8|11044.2|11043.5|408
1624350600000|2021-06-22 08:30:00|11046.7|11046|11043.8|11042.8|11048.9|11048|11043.4|11042.5|413
1624350900000|2021-06-22 08:35:00|11043.6|11042.9|11046.6|11045.9|11047.3|11046.4|11043.6|11042.9|317
1624351200000|2021-06-22 08:40:00|11046.5|11045.8|11047.6|11046.6|11047.7|11046.8|11045.4|11044.6|184
1624351500000|2021-06-22 08:45:00|11047.1|11046.4|11047.3|11046.6|11048.8|11047.9|11046.7|11045.8|253
1624351800000|2021-06-22 08:50:00|11047.4|11046.7|11049.9|11049.2|11050|11049.2|11047.3|11046.4|264
1624352100000|2021-06-22 08:55:00|11050|11049.3|11048.2|11047.5|11050.7|11049.9|11048.2|11047.5|224
1624352400000|2021-06-22 09:00:00|11048.3|11047.6|11049.8|11049.1|11051.1|11050.3|11048.3|11047.6|299
1624352700000|2021-06-22 09:05:00|11049.9|11049.2|11051.3|11050.6|11052.4|11051.5|11049.8|11049.1|289
1624353000000|2021-06-22 09:10:00|11051.2|11050.5|11047.4|11046.7|11052.1|11051.3|11047.4|11046.5|326
1624353300000|2021-06-22 09:15:00|11047.1|11046.4|11047.6|11046.6|11048.5|11047.7|11046.3|11045.6|255
1624353600000|2021-06-22 09:20:00|11047.5|11046.5|11048.8|11048.1|11048.9|11048.2|11047.1|11046.2|238
1624353900000|2021-06-22 09:25:00|11048.6|11047.9|11047.9|11047.2|11048.7|11047.9|11046.9|11046|188
1624354200000|2021-06-22 09:30:00|11048|11047|11047.1|11046.4|11048|11047.2|11045.7|11044.9|416
1624354500000|2021-06-22 09:35:00|11047.2|11046.2|11048.2|11047.5|11048.9|11048|11046.9|11046.2|348
1624354800000|2021-06-22 09:40:00|11048|11047.3|11049|11048|11049.7|11049|11047.8|11046.9|254
1624355100000|2021-06-22 09:45:00|11049.1|11048.1|11045.2|11044.5|11049.1|11048.2|11045.1|11044.4|278
1624355400000|2021-06-22 09:50:00|11045.3|11044.6|11046.1|11045.1|11046.8|11045.9|11044.4|11043.6|259
1624355700000|2021-06-22 09:55:00|11046.2|11045.2|11045.2|11044.5|11046.2|11045.5|11043.6|11042.9|321
1624356000000|2021-06-22 10:00:00|11045.1|11044.4|11044.6|11043.6|11045.5|11044.8|11043.6|11042.8|255
1624356300000|2021-06-22 10:05:00|11044.7|11043.7|11042.4|11041.7|11045.4|11044.6|11042.4|11041.7|297
1624356600000|2021-06-22 10:10:00|11042.5|11041.5|11043|11042.3|11043.9|11043.2|11041.2|11040.5|223
1624356900000|2021-06-22 10:15:00|11043.1|11042.4|11042.8|11042.1|11043.6|11042.9|11042.4|11041.6|227
1624357200000|2021-06-22 10:20:00|11042.7|11042|11040|11039.3|11043.3|11042.5|11039.7|11039|272
1624357500000|2021-06-22 10:25:00|11040.3|11039.5|11040.7|11039.7|11040.8|11040|11039.6|11038.7|243
1624357800000|2021-06-22 10:30:00|11040.4|11039.6|11040.1|11039.4|11040.9|11040.1|11038.9|11038.1|187
1624358100000|2021-06-22 10:35:00|11040.2|11039.5|11043.6|11042.9|11043.7|11042.9|11039.5|11038.8|203
1624358400000|2021-06-22 10:40:00|11043.5|11042.8|11043.2|11042.5|11043.5|11042.8|11042|11041.3|182
1624358700000|2021-06-22 10:45:00|11043.3|11042.6|11043.5|11042.8|11043.6|11042.9|11042.5|11041.8|184
1624359000000|2021-06-22 10:50:00|11043.4|11042.7|11044.1|11043.4|11044.8|11044.1|11042.9|11042.1|225
1624359300000|2021-06-22 10:55:00|11044.2|11043.5|11045.8|11045.1|11045.9|11045.2|11044.1|11043.4|210
1624359600000|2021-06-22 11:00:00|11045.7|11045|11045.8|11045.1|11046.3|11045.6|11045.5|11044.8|192
1624359900000|2021-06-22 11:05:00|11045.9|11045.2|11046.2|11045.5|11046.2|11045.5|11044.2|11043.5|209
1624360200000|2021-06-22 11:10:00|11046.1|11045.4|11048.2|11047.5|11049.1|11048.3|11046.1|11045.4|229
1624360500000|2021-06-22 11:15:00|11048.3|11047.6|11048.2|11047.5|11049.2|11048.5|11047.5|11046.8|207
1624360800000|2021-06-22 11:20:00|11048.3|11047.6|11047.6|11046.9|11048.3|11047.6|11047.5|11046.7|195
1624361100000|2021-06-22 11:25:00|11047.7|11047|11049.3|11048.6|11049.5|11048.8|11047.3|11046.6|182
1624361400000|2021-06-22 11:30:00|11049.2|11048.5|11048.8|11048.1|11049.7|11049|11048.6|11047.9|126
1624361700000|2021-06-22 11:35:00|11048.9|11048.2|11046.5|11045.8|11049|11048.3|11045.6|11044.9|162
1624362000000|2021-06-22 11:40:00|11046.6|11045.9|11047.8|11047.1|11049|11048.3|11046.4|11045.7|215
1624362300000|2021-06-22 11:45:00|11047.9|11047.2|11048.9|11048.2|11050.1|11049.4|11047.5|11046.6|192
1624362600000|2021-06-22 11:50:00|11049|11048.3|11051.7|11051|11052.1|11051.4|11048|11047.2|192
1624362900000|2021-06-22 11:55:00|11051.6|11050.9|11052.7|11052|11053.2|11052.5|11051.3|11050.6|240
1624363200000|2021-06-22 12:00:00|11052.6|11051.9|11054.6|11053.9|11056.9|11056|11051.6|11050.7|409
1624363500000|2021-06-22 12:05:00|11054.7|11054|11055|11054.3|11057.3|11056.6|11053.7|11053|373
1624363800000|2021-06-22 12:10:00|11055.1|11054.4|11056|11055.3|11056.7|11056|11054.2|11053.5|379
1624364100000|2021-06-22 12:15:00|11056.1|11055.4|11056.6|11055.9|11057.2|11056.5|11055.2|11054.5|312
1624364400000|2021-06-22 12:20:00|11056.7|11056|11056.1|11055.4|11057.1|11056.2|11055.1|11054.4|420
1624364700000|2021-06-22 12:25:00|11056.2|11055.5|11056.8|11056.1|11059.3|11058.6|11055.9|11055.2|506
1624365000000|2021-06-22 12:30:00|11056.7|11056|11058.3|11057.3|11058.8|11057.9|11054.3|11053.6|458
1624365300000|2021-06-22 12:35:00|11058.4|11057.4|11057.8|11057.1|11058.5|11057.8|11056.8|11056.1|400
1624365600000|2021-06-22 12:40:00|11058.1|11057.4|11058.7|11058|11059.1|11058.4|11057.8|11057|360
1624365900000|2021-06-22 12:45:00|11058.6|11057.9|11060.9|11060.2|11061.1|11060.2|11058.2|11057.5|287
1624366200000|2021-06-22 12:50:00|11060.6|11059.9|11064.5|11063.8|11064.8|11064.1|11060.4|11059.7|457
1624366500000|2021-06-22 12:55:00|11064.4|11063.7|11069.8|11069.1|11070.3|11069.6|11063.9|11063.2|502
1624366800000|2021-06-22 13:00:00|11069.7|11069|11068.5|11067.8|11071|11070.2|11067.4|11066.6|756
1624367100000|2021-06-22 13:05:00|11068.6|11067.6|11072.1|11071.4|11072.5|11071.8|11067.8|11066.9|497
1624367400000|2021-06-22 13:10:00|11072|11071.3|11069.5|11068.8|11072.4|11071.7|11069.1|11068.4|472
1624367700000|2021-06-22 13:15:00|11069.8|11069.1|11066.1|11065.4|11070.2|11069.5|11066.1|11065.4|388
1624368000000|2021-06-22 13:20:00|11066.2|11065.5|11065.3|11064.6|11068.2|11067.3|11064.7|11064|340
1624368300000|2021-06-22 13:25:00|11065.2|11064.5|11069.3|11068.6|11069.6|11068.9|11064.9|11064.2|275
1624368600000|2021-06-22 13:30:00|11069.2|11068.5|11070.5|11069.8|11071.8|11071.1|11066.5|11065.8|384
1624368900000|2021-06-22 13:35:00|11070.6|11069.9|11069.2|11068.5|11072.7|11072|11068.5|11067.8|325
1624369200000|2021-06-22 13:40:00|11069.1|11068.4|11068.5|11067.8|11069.3|11068.6|11065.6|11064.7|353
1624369500000|2021-06-22 13:45:00|11068.4|11067.7|11066.9|11066.2|11069.8|11069.1|11066.9|11066.2|311
1624369800000|2021-06-22 13:50:00|11066.5|11065.8|11068.1|11067.4|11072.3|11071.6|11065.1|11064.4|541
1624370100000|2021-06-22 13:55:00|11068.2|11067.5|11067.2|11066.2|11068.4|11067.7|11065.9|11065.2|486
1624370400000|2021-06-22 14:00:00|11067.3|11066.3|11063.3|11062.6|11072.6|11071.6|11063.1|11062.4|661
1624370700000|2021-06-22 14:05:00|11063.4|11062.7|11066.2|11065.5|11067.1|11066.4|11061.4|11060.7|492
1624371000000|2021-06-22 14:10:00|11065.9|11065.2|11065.7|11065|11067|11066.3|11064.9|11064.2|459
1624371300000|2021-06-22 14:15:00|11065.6|11064.9|11067.2|11066.5|11068.6|11067.9|11065.6|11064.9|372
1624371600000|2021-06-22 14:20:00|11067.1|11066.4|11065.6|11064.9|11067.2|11066.5|11064.6|11063.9|334
1624371900000|2021-06-22 14:25:00|11065.5|11064.8|11069.1|11068.4|11069.6|11068.9|11065.4|11064.7|392
1624372200000|2021-06-22 14:30:00|11069.2|11068.5|11070.6|11069.9|11071|11070.3|11068.4|11067.7|380
1624372500000|2021-06-22 14:35:00|11070.4|11069.7|11071.1|11070.1|11071.9|11071.2|11069.6|11068.9|412
1624372800000|2021-06-22 14:40:00|11071|11070|11069.6|11068.9|11071.4|11070.7|11068.6|11067.9|331
1624373100000|2021-06-22 14:45:00|11069.8|11069.1|11069.1|11068.4|11069.9|11069.2|11066.1|11065.4|434
1624373400000|2021-06-22 14:50:00|11069|11068.3|11074.6|11073.9|11075.4|11074.7|11068.4|11067.7|502
1624373700000|2021-06-22 14:55:00|11074.5|11073.8|11073|11072.3|11075.1|11074.4|11071.8|11071.1|450
1624374000000|2021-06-22 15:00:00|11073.1|11072.4|11072.3|11071.6|11073.2|11072.5|11068.7|11068|528
1624374300000|2021-06-22 15:05:00|11072.2|11071.5|11073.8|11073.1|11074.9|11074.2|11072.1|11071.3|354
1624374600000|2021-06-22 15:10:00|11074.2|11073.5|11074.5|11073.8|11075.4|11074.7|11073.6|11072.9|410
1624374900000|2021-06-22 15:15:00|11074.6|11073.9|11073.9|11073.2|11075|11074.3|11073.2|11072.5|438
1624375200000|2021-06-22 15:20:00|11073.8|11073.1|11074.6|11073.9|11075.3|11074.6|11073.6|11072.9|317
1624375500000|2021-06-22 15:25:00|11074.7|11074|11079.2|11078.5|11079.3|11078.6|11074.2|11073.5|264
1624375800000|2021-06-22 15:30:00|11079.1|11078.4|11078|11077.3|11079.3|11078.6|11077.8|11077.1|272
1624376100000|2021-06-22 15:35:00|11078.1|11077.4|11078.4|11077.7|11079.1|11078.4|11077.5|11076.8|221
1624376400000|2021-06-22 15:40:00|11078.6|11077.9|11078.6|11077.9|11079.6|11078.9|11077.5|11076.7|313
1624376700000|2021-06-22 15:45:00|11078.7|11078|11078.6|11077.9|11079.4|11078.6|11078.5|11077.8|162
1624377000000|2021-06-22 15:50:00|11078.7|11078|11076|11075.3|11078.8|11078|11075.9|11075.2|293
1624377300000|2021-06-22 15:55:00|11076.1|11075.4|11075.1|11074.4|11076.1|11075.4|11074.5|11073.8|308
1624377600000|2021-06-22 16:00:00|11075.3|11074.6|11074.6|11073.9|11075.7|11075|11074.3|11073.5|262
1624377900000|2021-06-22 16:05:00|11074.5|11073.8|11075.2|11074.5|11075.3|11074.6|11074.2|11073.5|164
1624378200000|2021-06-22 16:10:00|11075.1|11074.4|11076.1|11075.4|11077.1|11076.4|11074.8|11074|258
1624378500000|2021-06-22 16:15:00|11076.3|11075.3|11074.7|11074|11076.9|11076.1|11074.4|11073.5|223
1624378800000|2021-06-22 16:20:00|11074.8|11074.1|11072.6|11071.9|11074.9|11074.2|11071.7|11070.9|321
1624379100000|2021-06-22 16:25:00|11072.5|11071.8|11070.9|11070.2|11072.8|11072|11070.8|11070.1|233
1624379400000|2021-06-22 16:30:00|11071|11070.3|11070.7|11070|11071.9|11071.2|11070.6|11069.8|184
1624379700000|2021-06-22 16:35:00|11070.6|11069.9|11069|11068.3|11070.9|11070.2|11068.7|11067.9|252
1624380000000|2021-06-22 16:40:00|11068.9|11068.2|11070|11069.3|11070.8|11070.1|11068.9|11068.2|296
1624380300000|2021-06-22 16:45:00|11069.9|11069.2|11068.7|11067.7|11070.3|11069.4|11068|11067.3|208
1624380600000|2021-06-22 16:50:00|11068.8|11067.8|11068.8|11068.1|11071.7|11070.9|11068.7|11067.8|337
1624380900000|2021-06-22 16:55:00|11068.7|11068|11070.7|11070|11071.5|11070.7|11068.2|11067.5|300
1624381200000|2021-06-22 17:00:00|11070.6|11069.9|11071.5|11070.8|11072.7|11072|11070.1|11069.4|315
1624381500000|2021-06-22 17:05:00|11071.4|11070.7|11072.4|11071.7|11072.7|11071.9|11071.1|11070.4|222
1624381800000|2021-06-22 17:10:00|11072.1|11071.4|11072.2|11071.5|11072.8|11072.1|11071.2|11070.4|188
1624382100000|2021-06-22 17:15:00|11072|11071.3|11069.9|11069.2|11072|11071.3|11069.6|11068.9|176
1624382400000|2021-06-22 17:20:00|11069.8|11069.1|11067.6|11066.9|11070.8|11070.1|11067.6|11066.9|174
1624382700000|2021-06-22 17:25:00|11067.7|11067|11068.6|11067.9|11069.4|11068.6|11067|11066.3|242
1624383000000|2021-06-22 17:30:00|11068.8|11068.1|11069.4|11068.7|11069.8|11069|11068.7|11068|230
1624383300000|2021-06-22 17:35:00|11069.6|11068.9|11070|11069|11070.8|11070.1|11069.3|11068.5|211
1624383600000|2021-06-22 17:40:00|11069.9|11069.2|11068.7|11067.7|11070.6|11069.8|11068.5|11067.6|202
1624383900000|2021-06-22 17:45:00|11068.6|11067.6|11068.6|11067.6|11070.6|11069.7|11068.5|11067.6|291
1624384200000|2021-06-22 17:50:00|11068.7|11067.7|11069.4|11068.7|11069.6|11068.7|11068.4|11067.4|189
1624384500000|2021-06-22 17:55:00|11069.5|11068.8|11071.2|11070.2|11071.3|11070.3|11069.5|11068.7|234
1624384800000|2021-06-22 18:00:00|11071.4|11070.4|11069.9|11069.2|11071.5|11070.7|11069.3|11068.4|233
1624385100000|2021-06-22 18:05:00|11070|11069.3|11069.4|11068.7|11070.2|11069.5|11068.6|11067.9|216
1624385400000|2021-06-22 18:10:00|11069.5|11068.8|11068.1|11067.4|11070|11069.2|11067.7|11066.7|214
1624385700000|2021-06-22 18:15:00|11068|11067.3|11069.3|11068.3|11069.7|11068.9|11067.8|11067.1|272
1624386000000|2021-06-22 18:20:00|11069.1|11068.4|11066.6|11065.6|11069.7|11069|11066.3|11065.4|214
1624386300000|2021-06-22 18:25:00|11066.4|11065.7|11066.4|11065.7|11068.4|11067.7|11065.9|11065.2|185
1624386600000|2021-06-22 18:30:00|11066.5|11065.8|11066|11065|11068.5|11067.6|11065.7|11064.8|221
1624386900000|2021-06-22 18:35:00|11065.9|11064.9|11064.5|11063.5|11066.6|11065.9|11062.9|11062|311
1624387200000|2021-06-22 18:40:00|11064.6|11063.6|11063.9|11063.2|11064.6|11063.7|11062.6|11061.8|248
1624387500000|2021-06-22 18:45:00|11064|11063.3|11062.4|11061.7|11064|11063.3|11062|11061.2|199
1624387800000|2021-06-22 18:50:00|11062.3|11061.6|11062.9|11062.2|11063.7|11062.9|11062.3|11061.6|177
1624388100000|2021-06-22 18:55:00|11063|11062|11062.9|11062.2|11063.3|11062.5|11061.5|11060.8|253
1624388400000|2021-06-22 19:00:00|11062.8|11062.1|11061|11060.3|11063.7|11062.8|11060.8|11060|378
1624388700000|2021-06-22 19:05:00|11061.3|11060.6|11059.9|11058.9|11062.3|11061.4|11059.5|11058.7|328
1624389000000|2021-06-22 19:10:00|11060|11059|11060.4|11059.7|11060.5|11059.8|11059|11058.2|249
1624389300000|2021-06-22 19:15:00|11060.3|11059.6|11062.4|11061.7|11062.5|11061.7|11060.2|11059.5|180
1624389600000|2021-06-22 19:20:00|11062.6|11061.6|11063.7|11063|11064.8|11064|11062.3|11061.5|255
1624389900000|2021-06-22 19:25:00|11063.8|11063.1|11063.5|11062.5|11064|11063.3|11062.1|11061.2|231
1624390200000|2021-06-22 19:30:00|11063.3|11062.6|11063.5|11062.8|11063.8|11063|11062.6|11061.9|195
1624390500000|2021-06-22 19:35:00|11063.4|11062.7|11063.2|11062.5|11063.7|11063|11062.9|11062|101
1624390800000|2021-06-22 19:40:00|11063.3|11062.6|11062.3|11061.6|11063.3|11062.6|11060.4|11059.6|168
1624391100000|2021-06-22 19:45:00|11062.2|11061.5|11063.6|11062.9|11063.6|11062.9|11061.5|11060.6|202
1624391400000|2021-06-22 19:50:00|11063.5|11062.8|11064.1|11063.4|11064.4|11063.6|11062.4|11061.5|233
1624391700000|2021-06-22 19:55:00|11064.2|11063.2|11063.2|11062.2|11064.4|11063.5|11062.5|11061.6|321
1624392000000|2021-06-22 20:00:00|11063.3|11062.3|11065.3|11064.6|11066.9|11066|11063.3|11062.3|287
1624392300000|2021-06-22 20:05:00|11065.2|11064.5|11066.1|11065.4|11066.3|11065.5|11064.5|11063.7|145
1624392600000|2021-06-22 20:10:00|11066|11065.3|11066.5|11065.8|11068.1|11067.4|11066|11065.3|167
1624392900000|2021-06-22 20:15:00|11066.1|11065.4|11065.8|11065.1|11066.6|11065.9|11065.6|11064.7|177
1624393200000|2021-06-22 20:20:00|11065.9|11065.2|11065.4|11064.7|11066.2|11065.5|11065.4|11064.5|98
1624393500000|2021-06-22 20:25:00|11065.5|11064.8|11067.9|11067.2|11068.1|11067.2|11065.3|11064.5|145
1624393800000|2021-06-22 20:30:00|11068|11067.3|11068.4|11067.7|11068.6|11067.9|11067.1|11066.2|161
1624394100000|2021-06-22 20:35:00|11068.5|11067.8|11068.5|11067.5|11068.8|11067.9|11067.9|11067.1|84
1624394400000|2021-06-22 20:40:00|11068.6|11067.6|11068.1|11067.1|11068.7|11067.8|11067.8|11066.8|95
1624394700000|2021-06-22 20:45:00|11068.2|11067.2|11067.9|11066.9|11068.8|11067.8|11067.5|11066.5|133
1624395000000|2021-06-22 20:50:00|11068|11067|11067.5|11066.5|11068.1|11067.1|11067.2|11066.2|137
1624395300000|2021-06-22 20:55:00|11067.4|11066.4|11067.9|11066.9|11068.2|11067.1|11066.9|11064.9|151
1624395600000|2021-06-22 21:00:00|11068.1|11066.4|11065.9|11063|11068.1|11066.4|11065.2|11061.4|7
1624395900000|2021-06-22 21:05:00|11067.3|11061.3|11067.2|11061.2|11068.5|11062.5|11066.6|11060.6|96
1624396200000|2021-06-22 21:10:00|11068.1|11062.1|11066.5|11060.5|11068.3|11062.6|11066.3|11060.3|118
1624396500000|2021-06-22 21:15:00|11067.2|11061.2|11067.5|11061.5|11068|11062|11066.3|11060.3|147
1624396800000|2021-06-22 21:20:00|11067.4|11061.4|11067.4|11061.4|11067.8|11061.8|11067|11061|78
1624397100000|2021-06-22 21:25:00|11067.3|11061.3|11067.4|11061.4|11067.7|11061.7|11067|11061|60
1624397400000|2021-06-22 21:30:00|11067.6|11061.6|11068.1|11062.1|11068.3|11062.8|11067.5|11061.6|121
1624397700000|2021-06-22 21:35:00|11068|11062|11067.8|11061.8|11068.6|11064|11065.5|11061.5|767
1624398000000|2021-06-22 21:40:00|11067.9|11061.9|11067.5|11063|11069.4|11064.5|11065.8|11061.8|477
1624398300000|2021-06-22 21:45:00|11066.9|11063.5|11067.4|11064.2|11067.7|11064.8|11066.6|11063.1|335
1624398600000|2021-06-22 21:50:00|11067|11063.8|11067.2|11063.6|11067.6|11064.9|11066.4|11062.8|823
1624398900000|2021-06-22 21:55:00|11067.1|11063.5|11067.1|11063.9|11067.5|11064.8|11066.2|11062.9|1185
1624399200000|2021-06-22 22:00:00|11067.3|11063.8|11064.5|11063.5|11068.8|11066.9|11064.4|11063.1|482
1624399500000|2021-06-22 22:05:00|11064.7|11063.2|11065.3|11064.3|11065.5|11064.5|11064.5|11063.2|110
1624399800000|2021-06-22 22:10:00|11065.4|11064.4|11065.4|11064.4|11065.5|11064.5|11065|11064|54
1624400100000|2021-06-22 22:15:00|11065.3|11064.3|11065.9|11064.9|11066.2|11065.2|11065|11064|205
1624400400000|2021-06-22 22:20:00|11065.8|11064.8|11066.6|11065.6|11066.9|11065.9|11065.8|11064.8|103
1624400700000|2021-06-22 22:25:00|11066.5|11065.5|11065.4|11064.4|11066.7|11065.7|11065.3|11064.3|106
1624401000000|2021-06-22 22:30:00|11065.5|11064.5|11064.7|11063.7|11065.8|11064.8|11064.6|11063.6|94
1624401300000|2021-06-22 22:35:00|11064.8|11063.8|11066.3|11065.3|11066.8|11065.8|11064.1|11063.1|157
1624401600000|2021-06-22 22:40:00|11066.2|11065.2|11065.3|11064.3|11066.3|11065.3|11065.2|11064.2|93
1624401900000|2021-06-22 22:45:00|11065.2|11064.2|11064.9|11063.9|11065.8|11064.8|11064.7|11063.9|68
1624402200000|2021-06-22 22:50:00|11065.1|11064.1|11065.7|11064.7|11065.9|11064.9|11064.7|11063.7|71
1624402500000|2021-06-22 22:55:00|11065.6|11064.6|11065.4|11064.4|11066.1|11065.1|11064.9|11063.9|80
1624402800000|2021-06-22 23:00:00|11065.3|11064.3|11064.8|11063.8|11065.8|11064.8|11064.5|11063.6|120
1624403100000|2021-06-22 23:05:00|11064.7|11063.7|11065.4|11064.4|11065.8|11064.9|11064.5|11063.6|114
1624403400000|2021-06-22 23:10:00|11065.3|11064.6|11065.3|11064.6|11065.6|11064.7|11065.2|11064.3|46
1624403700000|2021-06-22 23:15:00|11065.4|11064.4|11066.6|11065.9|11067.2|11066.2|11065.2|11064.3|70
1624404000000|2021-06-22 23:20:00|11066.7|11066|11065.9|11064.9|11067.2|11066.2|11065.9|11064.9|96
1624404300000|2021-06-22 23:25:00|11066|11065|11065.9|11065.2|11066.8|11065.9|11065.7|11064.7|129
1624404600000|2021-06-22 23:30:00|11066|11065.3|11066.2|11065.2|11066.7|11065.8|11065.4|11064.4|120
1624404900000|2021-06-22 23:35:00|11066.3|11065.3|11065.4|11064.4|11066.3|11065.3|11065.2|11064.3|112
1624405200000|2021-06-22 23:40:00|11065.1|11064.3|11065.4|11064.4|11066.1|11065.2|11063.9|11063.1|187
1624405500000|2021-06-22 23:45:00|11065.3|11064.3|11064.2|11063.2|11065.4|11064.6|11063.9|11063|192
1624405800000|2021-06-22 23:50:00|11064.1|11063.1|11065.1|11064.1|11065.5|11064.6|11064.1|11063.1|158
1624406100000|2021-06-22 23:55:00|11065|11064|11066.1|11065.1|11066.1|11065.3|11063|11062|170
1624406400000|2021-06-23 00:00:00|11066|11065|11071.8|11071.1|11073.2|11072.2|11065.1|11064.4|467
1624406700000|2021-06-23 00:05:00|11071.7|11071|11071.6|11070.9|11072.8|11072.1|11070.9|11070.1|240
1624407000000|2021-06-23 00:10:00|11071.7|11071|11073.1|11072.4|11074.3|11073.6|11071.7|11071|223
1624407300000|2021-06-23 00:15:00|11073|11072.3|11073.5|11072.8|11073.5|11072.8|11071|11070.3|185
1624407600000|2021-06-23 00:20:00|11073.6|11072.9|11074.4|11073.4|11076.3|11075.6|11073.5|11072.8|323
1624407900000|2021-06-23 00:25:00|11074.3|11073.6|11072.9|11072.2|11074.8|11074.1|11072.3|11071.4|296
1624408200000|2021-06-23 00:30:00|11073.3|11072.3|11072.6|11071.9|11074.3|11073.6|11071.2|11070.4|243
1624408500000|2021-06-23 00:35:00|11072.7|11072|11074.9|11074.2|11075.1|11074.4|11072.6|11071.9|207
1624408800000|2021-06-23 00:40:00|11074.8|11074.1|11074|11073.3|11075.2|11074.4|11073.3|11072.6|220
1624409100000|2021-06-23 00:45:00|11074.1|11073.4|11074.4|11073.7|11076.7|11075.9|11074.1|11073.4|339
1624409400000|2021-06-23 00:50:00|11074.3|11073.6|11073.6|11072.6|11077.1|11076.3|11071.6|11070.9|553
1624409700000|2021-06-23 00:55:00|11073.8|11072.8|11073.4|11072.4|11074.6|11073.9|11072.6|11071.6|309
1624410000000|2021-06-23 01:00:00|11073.3|11072.6|11079.4|11078.4|11079.4|11078.4|11072.5|11071.8|275
1624410300000|2021-06-23 01:05:00|11079.3|11078.3|11079.6|11078.6|11081|11080.2|11076.8|11076.1|527
1624410600000|2021-06-23 01:10:00|11079.4|11078.7|11077.3|11076.3|11080.4|11079.7|11077.3|11076.3|330
1624410900000|2021-06-23 01:15:00|11077.4|11076.4|11076.6|11075.9|11077.5|11076.7|11076.1|11075.3|257
1624411200000|2021-06-23 01:20:00|11076.7|11076|11076.6|11075.9|11077.5|11076.6|11075.2|11074.4|218
1624411500000|2021-06-23 01:25:00|11076.7|11076|11079|11078.3|11079.4|11078.7|11076.4|11075.6|409
1624411800000|2021-06-23 01:30:00|11079.1|11078.4|11075.6|11074.9|11079.4|11078.7|11074.6|11073.9|420
1624412100000|2021-06-23 01:35:00|11075.5|11074.8|11077.2|11076.5|11078.5|11077.7|11075.4|11074.7|329
1624412400000|2021-06-23 01:40:00|11077.3|11076.6|11079|11078.3|11079|11078.3|11075.8|11074.9|422
1624412700000|2021-06-23 01:45:00|11078.9|11078.2|11080.1|11079.4|11080.6|11079.8|11077.9|11077.2|216
1624413000000|2021-06-23 01:50:00|11080|11079.3|11084.5|11083.8|11085.9|11084.9|11080|11079.3|444
1624413300000|2021-06-23 01:55:00|11084.1|11083.4|11083.6|11082.6|11085.7|11085|11082.6|11081.9|373
1624413600000|2021-06-23 02:00:00|11083.5|11082.9|11081|11080.3|11084|11083.2|11080.9|11080.2|322
1624413900000|2021-06-23 02:05:00|11080.9|11080.2|11082|11081.3|11082.6|11081.9|11080.9|11080.2|219
1624414200000|2021-06-23 02:10:00|11082.1|11081.4|11083.4|11082.7|11084.2|11083.5|11082|11081.2|182
1624414500000|2021-06-23 02:15:00|11083.5|11082.8|11081.6|11080.9|11083.5|11082.8|11080.6|11079.9|190
1624414800000|2021-06-23 02:20:00|11081.5|11080.8|11081.1|11080.4|11081.6|11080.9|11080.4|11079.5|243
1624415100000|2021-06-23 02:25:00|11081.2|11080.5|11081.3|11080.3|11083.1|11082.3|11080.3|11079.6|281
1624415400000|2021-06-23 02:30:00|11081.1|11080.4|11079.1|11078.4|11081.2|11080.5|11078.3|11077.5|256
1624415700000|2021-06-23 02:35:00|11079.2|11078.5|11078.6|11077.9|11079.2|11078.5|11077.5|11076.8|241
1624416000000|2021-06-23 02:40:00|11078.5|11077.8|11078.5|11077.8|11079.6|11078.8|11077.7|11077|226
1624416300000|2021-06-23 02:45:00|11078.4|11077.7|11077.1|11076.4|11078.4|11077.7|11076.9|11076.1|274
1624416600000|2021-06-23 02:50:00|11077|11076.3|11076.5|11075.8|11078|11077.3|11076.3|11075.6|211
1624416900000|2021-06-23 02:55:00|11076.6|11075.9|11075.1|11074.4|11077.6|11076.6|11075|11074.2|264
1624417200000|2021-06-23 03:00:00|11075.2|11074.5|11072.4|11071.7|11076|11075.2|11072.4|11071.5|265
1624417500000|2021-06-23 03:05:00|11072.5|11071.8|11073.6|11072.9|11073.7|11073|11071.4|11070.6|263
1624417800000|2021-06-23 03:10:00|11073.7|11073|11075.2|11074.5|11075.7|11074.9|11073.5|11072.8|204
1624418100000|2021-06-23 03:15:00|11075.3|11074.6|11074.8|11074.1|11075.5|11074.8|11073.9|11073.2|184
1624418400000|2021-06-23 03:20:00|11074.9|11074.2|11074.7|11074|11075.7|11075|11074.6|11073.9|121
1624418700000|2021-06-23 03:25:00|11074.6|11073.9|11073.6|11072.9|11074.7|11074|11073.3|11072.6|174
1624419000000|2021-06-23 03:30:00|11073.7|11073|11075.3|11074.6|11075.6|11074.8|11073.4|11072.7|178
1624419300000|2021-06-23 03:35:00|11075.4|11074.7|11075.8|11075.1|11076.5|11075.8|11075.2|11074.5|180
1624419600000|2021-06-23 03:40:00|11076|11075|11076.6|11075.9|11076.7|11076|11075.8|11075|149
1624419900000|2021-06-23 03:45:00|11076.5|11075.8|11076.8|11076.1|11077.6|11076.9|11076.3|11075.6|158
1624420200000|2021-06-23 03:50:00|11076.7|11076|11077.2|11076.5|11077.4|11076.6|11076.7|11075.9|182
1624420500000|2021-06-23 03:55:00|11077.1|11076.4|11076.5|11075.8|11078.7|11077.9|11076|11075.2|220
1624420800000|2021-06-23 04:00:00|11076.4|11075.7|11076.9|11076.2|11077.9|11077.2|11075.8|11075|147
1624421100000|2021-06-23 04:05:00|11077|11076.3|11077.8|11077.1|11078.6|11077.8|11076.2|11075.5|132
1624421400000|2021-06-23 04:10:00|11077.9|11077.2|11079.9|11079.2|11079.9|11079.2|11077.8|11077.1|149
1624421700000|2021-06-23 04:15:00|11079.8|11079.1|11080.2|11079.2|11080.6|11079.7|11078|11077.3|179
1624422000000|2021-06-23 04:20:00|11080.1|11079.1|11078.9|11078.2|11080.8|11080.1|11078.6|11077.9|212
1624422300000|2021-06-23 04:25:00|11078.8|11078.1|11080.1|11079.4|11081.5|11080.8|11078.7|11078|155
1624422600000|2021-06-23 04:30:00|11080.2|11079.5|11078.9|11078.2|11081.3|11080.6|11078.7|11078|147
1624422900000|2021-06-23 04:35:00|11079|11078.3|11078.9|11078.2|11080.3|11079.6|11078.4|11077.7|135
1624423200000|2021-06-23 04:40:00|11078.8|11078.1|11078.1|11077.4|11079.7|11078.9|11078.1|11077.4|119
1624423500000|2021-06-23 04:45:00|11078.2|11077.5|11076.5|11075.8|11078.5|11077.8|11076.3|11075.5|195
1624423800000|2021-06-23 04:50:00|11076.4|11075.7|11078.2|11077.5|11078.3|11077.6|11075.9|11075|199
1624424100000|2021-06-23 04:55:00|11078.3|11077.6|11079.7|11079|11079.9|11079.2|11078.3|11077.6|151
1624424400000|2021-06-23 05:00:00|11079.6|11078.9|11079|11078.3|11079.9|11079.1|11077.6|11076.9|174
1624424700000|2021-06-23 05:05:00|11079.1|11078.4|11080.8|11080.1|11081.1|11080.2|11078.5|11077.7|146
1624425000000|2021-06-23 05:10:00|11080.7|11080|11080.5|11079.8|11081.9|11081.1|11080.3|11079.6|140
1624425300000|2021-06-23 05:15:00|11080.6|11079.9|11080.3|11079.6|11081.4|11080.7|11080.3|11079.4|183
1624425600000|2021-06-23 05:20:00|11080.4|11079.7|11080.5|11079.8|11081|11080.1|11080|11079.3|169
1624425900000|2021-06-23 05:25:00|11080.8|11080.3|11084.7|11083.7|11085.7|11084.9|11080.8|11080.3|267
1624426200000|2021-06-23 05:30:00|11084.6|11083.6|11083|11082.3|11085.5|11084.6|11082.4|11081.6|324
1624426500000|2021-06-23 05:35:00|11083.1|11082.4|11082.5|11081.8|11084|11083.2|11081.8|11080.9|188
1624426800000|2021-06-23 05:40:00|11082.3|11081.3|11083|11082.3|11083|11082.3|11081.9|11081|131
1624427100000|2021-06-23 05:45:00|11082.9|11082.2|11082.1|11081.1|11083.8|11083.1|11081.9|11081.1|152
1624427400000|2021-06-23 05:50:00|11082|11081.3|11082.7|11081.7|11083.5|11082.6|11081.7|11081|242
1624427700000|2021-06-23 05:55:00|11082.5|11081.8|11077.4|11076.4|11082.7|11081.9|11077.1|11076.2|520
1624428000000|2021-06-23 06:00:00|11077.3|11076.6|11083.4|11082.7|11084.1|11083.2|11077.3|11076.5|375
1624428300000|2021-06-23 06:05:00|11083.6|11082.9|11082.4|11081.7|11084.9|11084.2|11081.4|11080.5|325
1624428600000|2021-06-23 06:10:00|11082.3|11081.6|11080.6|11079.9|11082.8|11082.1|11079.9|11079.1|319
1624428900000|2021-06-23 06:15:00|11080.9|11080.2|11084.5|11083.8|11084.9|11084.1|11080|11079.2|356
1624429200000|2021-06-23 06:20:00|11084.6|11083.9|11087.8|11087.1|11088.5|11087.6|11083.6|11082.9|398
1624429500000|2021-06-23 06:25:00|11088|11087|11085.9|11085.2|11088.6|11087.9|11085.9|11085.2|293
1624429800000|2021-06-23 06:30:00|11086.1|11085.1|11087.1|11086.4|11087.5|11086.8|11085.8|11085|250
1624430100000|2021-06-23 06:35:00|11087|11086.3|11086.8|11086.1|11087.5|11086.8|11086.4|11085.6|197
1624430400000|2021-06-23 06:40:00|11086.6|11085.9|11084|11083.3|11086.8|11086.1|11083.5|11082.8|287
1624430700000|2021-06-23 06:45:00|11084.1|11083.4|11084.7|11084|11086.7|11085.9|11083.8|11082.9|298
1624431000000|2021-06-23 06:50:00|11084.6|11083.9|11082.8|11081.8|11088.1|11087.1|11082.6|11081.7|466
1624431300000|2021-06-23 06:55:00|11082.7|11081.7|11084.9|11084.2|11085|11084.2|11081.8|11081.1|508
1624431600000|2021-06-23 07:00:00|11085.1|11084.4|11088.3|11087.6|11089.9|11089|11084|11083.3|476
1624431900000|2021-06-23 07:05:00|11088.4|11087.7|11087.9|11087.2|11089.3|11088.6|11086.9|11086.2|364
1624432200000|2021-06-23 07:10:00|11088|11087.3|11089.8|11088.8|11089.8|11088.9|11088|11087.3|339
1624432500000|2021-06-23 07:15:00|11089.5|11087.9|11089.6|11088.6|11092.3|11091.4|11087.3|11086.3|607
1624432800000|2021-06-23 07:20:00|11089.5|11088.5|11089.2|11088.2|11089.7|11089|11087.8|11086.9|349
1624433100000|2021-06-23 07:25:00|11089.1|11088.4|11086.7|11085.7|11091.1|11090.3|11086.3|11085.5|332
1624433400000|2021-06-23 07:30:00|11086.8|11085.8|11088|11087|11091.4|11090.4|11086.1|11085.1|545
1624433700000|2021-06-23 07:35:00|11087.9|11086.9|11087.8|11087.1|11088.5|11087.7|11086.1|11085.3|446
1624434000000|2021-06-23 07:40:00|11088|11087|11088.1|11087.4|11088.3|11087.5|11084.6|11083.9|477
1624434300000|2021-06-23 07:45:00|11088.2|11087.5|11090.1|11089.1|11090.2|11089.4|11088.2|11087.5|279
1624434600000|2021-06-23 07:50:00|11090.2|11089.2|11091.4|11090.4|11091.4|11090.5|11088.8|11088|313
1624434900000|2021-06-23 07:55:00|11091.3|11090.3|11088.1|11087.1|11091.5|11090.6|11087.8|11087.1|297
1624435200000|2021-06-23 08:00:00|11088|11087.3|11089.1|11088.4|11090|11089.2|11086|11085.1|462
1624435500000|2021-06-23 08:05:00|11089|11088.3|11089.1|11088.1|11089.4|11088.6|11087.6|11086.7|392
1624435800000|2021-06-23 08:10:00|11089.2|11088.2|11087.1|11086.1|11089.2|11088.4|11086|11085.1|325
1624436100000|2021-06-23 08:15:00|11086.9|11086.2|11086|11085.3|11088.3|11087.6|11085.6|11084.7|352
1624436400000|2021-06-23 08:20:00|11086.1|11085.1|11088.5|11087.8|11089.5|11088.5|11085.9|11085.1|236
1624436700000|2021-06-23 08:25:00|11088.6|11087.9|11088.7|11087.7|11089.1|11088.3|11086.9|11086.1|246
1624437000000|2021-06-23 08:30:00|11088.8|11088.1|11088.4|11087.4|11089.2|11088.4|11087.2|11086.5|364
1624437300000|2021-06-23 08:35:00|11088.1|11087.3|11087.3|11086.6|11088.2|11087.4|11084.5|11083.5|376
1624437600000|2021-06-23 08:40:00|11087.5|11086.8|11088.5|11087.8|11089.2|11088.3|11087.1|11086.3|321
1624437900000|2021-06-23 08:45:00|11088.4|11087.7|11087.8|11087.1|11090.1|11089.4|11087.6|11086.9|226
1624438200000|2021-06-23 08:50:00|11087.7|11087|11089|11088.3|11089.2|11088.5|11087.7|11086.8|192
1624438500000|2021-06-23 08:55:00|11088.9|11088.2|11090.9|11090.2|11091.6|11090.8|11088.2|11087.3|288
1624438800000|2021-06-23 09:00:00|11090.8|11090.1|11090.5|11089.8|11092.5|11091.7|11089.6|11088.9|311
1624439100000|2021-06-23 09:05:00|11090.6|11089.9|11089.1|11088.4|11091.1|11090.3|11089|11088.2|209
1624439400000|2021-06-23 09:10:00|11089.3|11088.6|11090.3|11089.6|11090.4|11089.6|11088.4|11087.6|212
1624439700000|2021-06-23 09:15:00|11090.2|11089.5|11092.6|11091.9|11092.7|11092|11090.2|11089.5|201
1624440000000|2021-06-23 09:20:00|11092.7|11092|11091.2|11090.5|11092.7|11092|11090.8|11090|244
1624440300000|2021-06-23 09:25:00|11091.3|11090.6|11094.1|11093.1|11094.2|11093.3|11090.4|11089.7|269
1624440600000|2021-06-23 09:30:00|11094|11093|11093.5|11092.8|11094.4|11093.5|11092.8|11092.1|258
1624440900000|2021-06-23 09:35:00|11093.4|11092.7|11093.2|11092.5|11094.2|11093.4|11092.7|11091.9|222
1624441200000|2021-06-23 09:40:00|11093.1|11092.4|11094|11093.3|11094.7|11094|11092.7|11091.9|223
1624441500000|2021-06-23 09:45:00|11093.5|11092.8|11094.1|11093.4|11094.5|11093.8|11091.6|11090.9|295
1624441800000|2021-06-23 09:50:00|11094|11093.3|11094.6|11093.9|11095.2|11094.4|11093.5|11092.8|142
1624442100000|2021-06-23 09:55:00|11094.7|11094|11096.8|11096.1|11097.4|11096.6|11094.5|11093.7|208
1624442400000|2021-06-23 10:00:00|11096.7|11096|11107|11106|11107.3|11106.4|11096.4|11095.5|524
1624442700000|2021-06-23 10:05:00|11107.1|11106.1|11106.8|11106.1|11107.7|11107|11102.2|11101.5|452
1624443000000|2021-06-23 10:10:00|11106.7|11106|11108.1|11107.4|11110.8|11110.1|11105.2|11104.5|440
1624443300000|2021-06-23 10:15:00|11108.2|11107.5|11101.9|11100.9|11108.2|11107.5|11101.7|11100.8|516
1624443600000|2021-06-23 10:20:00|11102|11101.3|11098.5|11097.8|11102.8|11102.1|11096.8|11096|442
1624443900000|2021-06-23 10:25:00|11098.7|11098|11099.2|11098.2|11099.8|11099.1|11098.1|11097.4|246
1624444200000|2021-06-23 10:30:00|11099|11098.3|11103|11102|11104.3|11103.6|11099|11098.2|385
1624444500000|2021-06-23 10:35:00|11103.1|11102.1|11102.6|11101.9|11104.2|11103.5|11101.3|11100.5|201
1624444800000|2021-06-23 10:40:00|11102.8|11102.1|11100.5|11099.8|11103|11102.3|11098.6|11097.8|305
1624445100000|2021-06-23 10:45:00|11100.6|11099.9|11104.7|11104|11105.3|11104.5|11100.5|11099.8|295
1624445400000|2021-06-23 10:50:00|11104.8|11104.1|11103|11102.3|11105.7|11104.8|11101.9|11101|328
1624445700000|2021-06-23 10:55:00|11103.1|11102.4|11104.3|11103.3|11104.7|11103.8|11102.7|11101.7|323
1624446000000|2021-06-23 11:00:00|11104.4|11103.4|11103.2|11102.5|11104.9|11103.9|11101.9|11101.1|341
1624446300000|2021-06-23 11:05:00|11103.4|11102.7|11105.9|11104.9|11107.2|11106.4|11103.2|11102.4|397
1624446600000|2021-06-23 11:10:00|11105.7|11105|11103.8|11103.1|11106.8|11106.1|11103.2|11102.3|360
1624446900000|2021-06-23 11:15:00|11103.9|11103.2|11102.4|11101.7|11104.3|11103.5|11101.7|11101|231
1624447200000|2021-06-23 11:20:00|11102.5|11101.8|11102.5|11101.5|11103.8|11102.9|11101.7|11100.9|263
1624447500000|2021-06-23 11:25:00|11102.4|11101.7|11094.7|11094|11102.6|11101.7|11094.6|11093.8|376
1624447800000|2021-06-23 11:30:00|11095|11094.3|11084.8|11083.8|11095.6|11094.6|11084.2|11083.2|506
1624448100000|2021-06-23 11:35:00|11084.9|11083.9|11081.6|11080.6|11086|11085|11066.4|11065.4|1197
1624448400000|2021-06-23 11:40:00|11082|11081|11081.7|11081|11083.5|11082.5|11076.6|11075.7|658
1624448700000|2021-06-23 11:45:00|11081.6|11080.6|11086.7|11085.7|11086.7|11085.7|11079.7|11078.9|457
1624449000000|2021-06-23 11:50:00|11086.6|11085.6|11087.8|11087.1|11088.5|11087.7|11082.9|11082|516
1624449300000|2021-06-23 11:55:00|11087.9|11087.2|11087|11086.3|11088.2|11087.3|11082.9|11082.1|412
1624449600000|2021-06-23 12:00:00|11086.7|11085.7|11081.5|11080.8|11087.2|11086.3|11081.5|11080.8|402
1624449900000|2021-06-23 12:05:00|11081.1|11080.4|11085.4|11084.7|11087|11086.2|11080.8|11080|457
1624450200000|2021-06-23 12:10:00|11085.3|11084.4|11082.7|11082|11085.3|11084.4|11081.6|11080.6|418
1624450500000|2021-06-23 12:15:00|11082.8|11082.1|11078|11077.3|11082.8|11082.1|11076.4|11075.7|436
1624450800000|2021-06-23 12:20:00|11078.1|11077.4|11081.1|11080.4|11081.2|11080.4|11077.1|11076.1|436
1624451100000|2021-06-23 12:25:00|11080.9|11080.2|11078.7|11077.7|11081.4|11080.7|11078.2|11077.3|343
1624451400000|2021-06-23 12:30:00|11078.5|11077.5|11085.7|11084.7|11086.3|11085.3|11077.4|11076.5|541
1624451700000|2021-06-23 12:35:00|11085.5|11084.5|11083.4|11082.4|11086.7|11086|11083.2|11082.3|435
1624452000000|2021-06-23 12:40:00|11083.5|11082.5|11082.4|11081.4|11083.5|11082.5|11081.4|11080.5|419
1624452300000|2021-06-23 12:45:00|11082.3|11081.3|11085|11084.3|11085.3|11084.6|11081.5|11080.7|347
1624452600000|2021-06-23 12:50:00|11084.9|11084.2|11085|11084.3|11085.9|11085.1|11083.2|11082.4|320
1624452900000|2021-06-23 12:55:00|11085.1|11084.4|11083.6|11082.9|11085.5|11084.7|11082.3|11081.6|459
1624453200000|2021-06-23 13:00:00|11083.8|11083.1|11085.2|11084.2|11085.2|11084.4|11080.7|11080|450
1624453500000|2021-06-23 13:05:00|11085.1|11084.1|11086|11085.3|11086.8|11086.1|11084.5|11083.8|428
1624453800000|2021-06-23 13:10:00|11085.9|11085.2|11090|11089.3|11090.9|11090.2|11085.7|11084.9|350
1624454100000|2021-06-23 13:15:00|11089.8|11089.1|11088.9|11088.2|11089.9|11089.2|11087|11086.2|388
1624454400000|2021-06-23 13:20:00|11089|11088.3|11088.4|11087.7|11090.3|11089.6|11085.4|11084.4|289
1624454700000|2021-06-23 13:25:00|11088.5|11087.8|11087.2|11086.5|11089.3|11088.4|11087.1|11086.4|272
1624455000000|2021-06-23 13:30:00|11087.1|11086.4|11087.2|11086.5|11092|11091.2|11086.9|11086.2|443
1624455300000|2021-06-23 13:35:00|11087.1|11086.4|11083|11082|11088.7|11088|11081.6|11080.8|416
1624455600000|2021-06-23 13:40:00|11082.8|11082.1|11082.6|11081.6|11084.9|11084|11081.5|11080.8|430
1624455900000|2021-06-23 13:45:00|11081.5|11079.9|11079.3|11078.6|11082|11081|11075.6|11074.9|556
1624456200000|2021-06-23 13:50:00|11079.4|11078.7|11077.1|11076.1|11079.7|11079|11074.7|11073.9|407
1624456500000|2021-06-23 13:55:00|11077|11076.3|11071.4|11070.4|11077.1|11076.4|11070|11069.3|517
1624456800000|2021-06-23 14:00:00|11071.2|11070.2|11075|11074.3|11075.2|11074.3|11068.7|11067.9|480
1624457100000|2021-06-23 14:05:00|11075.3|11074.6|11073|11072.3|11075.6|11074.9|11070.9|11070.2|367
1624457400000|2021-06-23 14:10:00|11073.2|11072.5|11073.1|11072.4|11075.2|11074.3|11072.9|11072.1|271
1624457700000|2021-06-23 14:15:00|11073.2|11072.5|11071.6|11070.9|11073.3|11072.5|11070.4|11069.6|265
1624458000000|2021-06-23 14:20:00|11071.7|11071|11072|11071.3|11073.4|11072.7|11070.1|11069.4|334
1624458300000|2021-06-23 14:25:00|11071.9|11071.2|11072.9|11072.2|11074|11073.3|11070.4|11069.7|327
1624458600000|2021-06-23 14:30:00|11073|11072.3|11074.4|11073.7|11075|11074.3|11072.5|11071.8|352
1624458900000|2021-06-23 14:35:00|11074.3|11073.6|11073.2|11072.5|11075.4|11074.7|11072.5|11071.7|334
1624459200000|2021-06-23 14:40:00|11073.1|11072.4|11073.2|11072.5|11073.3|11072.6|11071.6|11070.9|250
1624459500000|2021-06-23 14:45:00|11073.1|11072.4|11073.3|11072.6|11073.4|11072.6|11069.5|11068.8|331
1624459800000|2021-06-23 14:50:00|11073.2|11072.5|11076.8|11076.1|11077|11076.2|11071.7|11071|356
1624460100000|2021-06-23 14:55:00|11076.9|11076.2|11080.1|11079.4|11081.3|11080.6|11076.7|11076|425
1624460400000|2021-06-23 15:00:00|11080|11079.3|11082.3|11081.6|11083.2|11082.5|11079.3|11078.6|486
1624460700000|2021-06-23 15:05:00|11082.2|11081.5|11084.9|11084.2|11085|11084.3|11081.6|11080.9|260
1624461000000|2021-06-23 15:10:00|11085.3|11084.6|11084.4|11083.7|11088.6|11087.9|11083.6|11082.9|367
1624461300000|2021-06-23 15:15:00|11084.3|11083.6|11086.2|11085.5|11086.3|11085.6|11083.6|11082.9|224
1624461600000|2021-06-23 15:20:00|11086.3|11085.6|11084.9|11084.2|11087.3|11086.6|11084.8|11084.1|268
1624461900000|2021-06-23 15:25:00|11085|11084.3|11085.1|11084.4|11085.7|11085|11084.4|11083.7|174
1624462200000|2021-06-23 15:30:00|11085.2|11084.5|11083.5|11082.8|11085.7|11085|11083.4|11082.7|204
1624462500000|2021-06-23 15:35:00|11083.6|11082.9|11086.5|11085.8|11086.6|11085.9|11083.4|11082.7|172
1624462800000|2021-06-23 15:40:00|11086.4|11085.7|11085|11084|11086.8|11085.9|11084|11083.3|219
1624463100000|2021-06-23 15:45:00|11084.8|11084.1|11083.6|11082.9|11085.1|11084.4|11083.4|11082.7|237
1624463400000|2021-06-23 15:50:00|11083.7|11083|11086.1|11085.4|11086.2|11085.5|11083.6|11082.9|230
1624463700000|2021-06-23 15:55:00|11086.2|11085.5|11086.2|11085.5|11086.3|11085.6|11085|11084.1|153
1624464000000|2021-06-23 16:00:00|11086.3|11085.6|11089.4|11088.7|11090.1|11089.2|11086.2|11085.5|282
1624464300000|2021-06-23 16:05:00|11089.6|11088.6|11091.1|11090.1|11091.3|11090.5|11089.6|11088.6|225
1624464600000|2021-06-23 16:10:00|11091.2|11090.2|11090.6|11089.9|11091.4|11090.5|11089.7|11089|254
1624464900000|2021-06-23 16:15:00|11090.5|11089.8|11090.5|11089.8|11091.4|11090.6|11090.2|11089.5|171
1624465200000|2021-06-23 16:20:00|11090.4|11089.7|11090.5|11089.8|11091.2|11090.5|11090.2|11089.4|158
1624465500000|2021-06-23 16:25:00|11090.6|11089.9|11091.6|11090.9|11092.1|11091.4|11090.4|11089.6|130
1624465800000|2021-06-23 16:30:00|11091.5|11090.8|11091.6|11090.9|11092.5|11091.8|11090.8|11090|196
1624466100000|2021-06-23 16:35:00|11091.5|11090.8|11093.7|11092.7|11094.8|11093.8|11091.5|11090.8|263
1624466400000|2021-06-23 16:40:00|11093.8|11092.8|11092.8|11092.1|11095.3|11094.6|11092.3|11091.6|252
1624466700000|2021-06-23 16:45:00|11092.4|11091.7|11092.2|11091.5|11092.8|11092.1|11091.9|11091.2|212
1624467000000|2021-06-23 16:50:00|11091.9|11091.2|11092.7|11092|11093.1|11092.4|11091.3|11090.6|159
1624467300000|2021-06-23 16:55:00|11092.6|11091.9|11096.3|11095.6|11096.3|11095.6|11092.5|11091.8|241
1624467600000|2021-06-23 17:00:00|11096.4|11095.7|11095.9|11095.2|11097.1|11096.4|11095.9|11095|276
1624467900000|2021-06-23 17:05:00|11096|11095.3|11096.9|11096.2|11097|11096.3|11095.8|11095.1|165
1624468200000|2021-06-23 17:10:00|11096.7|11096|11099.7|11098.7|11100.4|11099.6|11096.7|11096|198
1624468500000|2021-06-23 17:15:00|11099.6|11098.6|11098|11097.3|11099.6|11098.8|11097.9|11097.1|242
1624468800000|2021-06-23 17:20:00|11098.1|11097.4|11095.2|11094.5|11098.1|11097.4|11094.5|11093.6|283
1624469100000|2021-06-23 17:25:00|11095.3|11094.6|11095.2|11094.2|11096|11095|11094.4|11093.6|241
1624469400000|2021-06-23 17:30:00|11095.3|11094.3|11094.8|11093.8|11095.8|11095|11093.7|11092.9|304
1624469700000|2021-06-23 17:35:00|11094.7|11094|11094.4|11093.7|11094.9|11094.2|11093.6|11092.9|166
1624470000000|2021-06-23 17:40:00|11094.3|11093.6|11093|11092.3|11094.4|11093.7|11092.6|11091.9|108
1624470300000|2021-06-23 17:45:00|11093.1|11092.4|11093.9|11093.2|11093.9|11093.2|11093|11092.3|124
1624470600000|2021-06-23 17:50:00|11094|11093.3|11093.9|11093.2|11094.5|11093.8|11093.2|11092.5|104
1624470900000|2021-06-23 17:55:00|11093.8|11093.1|11094.6|11093.9|11094.6|11093.9|11093|11092.3|76
1624471200000|2021-06-23 18:00:00|11094.5|11093.8|11096.3|11095.6|11096.8|11096.1|11094.4|11093.7|141
1624471500000|2021-06-23 18:05:00|11096.2|11095.5|11096.1|11095.4|11096.5|11095.8|11095.6|11094.8|95
1624471800000|2021-06-23 18:10:00|11096|11095.3|11097.6|11096.9|11097.8|11097.1|11095.6|11094.9|102
1624472100000|2021-06-23 18:15:00|11097.7|11097|11097.9|11097.2|11098.9|11098.2|11097.7|11097|124
1624472400000|2021-06-23 18:20:00|11097.8|11097.1|11097.5|11096.8|11098.3|11097.6|11096.2|11095.5|139
1624472700000|2021-06-23 18:25:00|11097.2|11096.5|11097.6|11096.9|11098.9|11098.2|11096.9|11096.2|184
1624473000000|2021-06-23 18:30:00|11097.7|11097|11099.5|11098.8|11099.9|11099.1|11097.7|11097|165
1624473300000|2021-06-23 18:35:00|11099.4|11098.7|11099.3|11098.6|11100.6|11099.9|11099.2|11098.5|132
1624473600000|2021-06-23 18:40:00|11099.2|11098.5|11099.3|11098.6|11100|11099.3|11099.2|11098.4|123
1624473900000|2021-06-23 18:45:00|11099.2|11098.5|11098.8|11098.1|11099.3|11098.6|11097.9|11097.2|165
1624474200000|2021-06-23 18:50:00|11098.9|11098.2|11097.4|11096.7|11098.9|11098.2|11096.7|11096|154
1624474500000|2021-06-23 18:55:00|11097.3|11096.6|11097|11096|11097.8|11097.1|11096.7|11096|127
1624474800000|2021-06-23 19:00:00|11097.1|11096.1|11098.1|11097.4|11098.3|11097.4|11096.7|11095.8|170
1624475100000|2021-06-23 19:05:00|11098.2|11097.5|11099.2|11098.5|11099.5|11098.7|11098.1|11097.3|99
1624475400000|2021-06-23 19:10:00|11099.3|11098.6|11101|11100.3|11101.1|11100.4|11098.8|11098.1|177
1624475700000|2021-06-23 19:15:00|11100.9|11100.2|11100.1|11099.4|11101.1|11100.4|11099.8|11099.1|178
1624476000000|2021-06-23 19:20:00|11100.2|11099.5|11098.3|11097.6|11100.3|11099.5|11098.2|11097.3|166
1624476300000|2021-06-23 19:25:00|11098.4|11097.7|11098.4|11097.4|11099.3|11098.5|11098|11097.1|161
1624476600000|2021-06-23 19:30:00|11098.3|11097.6|11099|11098.3|11100|11099.1|11098.3|11097.3|148
1624476900000|2021-06-23 19:35:00|11098.9|11098.2|11100.7|11099.7|11101|11100.2|11098.8|11098.1|149
1624477200000|2021-06-23 19:40:00|11100.6|11099.6|11100.8|11099.8|11100.9|11100|11099.9|11099.1|116
1624477500000|2021-06-23 19:45:00|11100.7|11099.7|11101.5|11100.5|11101.7|11100.9|11099.8|11099|135
1624477800000|2021-06-23 19:50:00|11101.4|11100.7|11099.9|11099.2|11101.4|11100.7|11099.7|11098.8|128
1624478100000|2021-06-23 19:55:00|11100|11099.3|11096.9|11096.2|11100.3|11099.4|11096.8|11095.9|212
1624478400000|2021-06-23 20:00:00|11097|11096.3|11099.5|11098.5|11099.5|11098.7|11096.8|11096.1|218
1624478700000|2021-06-23 20:05:00|11099.4|11098.7|11099.5|11098.8|11099.8|11099|11099|11098.2|118
1624479000000|2021-06-23 20:10:00|11099.7|11098.7|11100.1|11099.1|11100.3|11099.5|11099|11098|128
1624479300000|2021-06-23 20:15:00|11100.2|11099.2|11099.4|11098.4|11100.5|11099.5|11098.9|11097.9|144
1624479600000|2021-06-23 20:20:00|11099.1|11098.1|11099.2|11098.2|11100.5|11099.5|11099.1|11098.1|104
1624479900000|2021-06-23 20:25:00|11099.3|11098.3|11098.9|11097.9|11099.7|11098.9|11098|11097.3|89
1624480200000|2021-06-23 20:30:00|11098.5|11097.5|11098.3|11097.3|11099|11098|11097.8|11096.8|94
1624480500000|2021-06-23 20:35:00|11098.4|11097.4|11097.8|11096.8|11098.4|11097.5|11097.4|11096.4|91
1624480800000|2021-06-23 20:40:00|11097.9|11096.9|11095.9|11095.2|11097.9|11097|11095.7|11095|80
1624481100000|2021-06-23 20:45:00|11096|11095|11097.1|11096.1|11097.2|11096.2|11096|11095|129
1624481400000|2021-06-23 20:50:00|11097.2|11096.2|11096.9|11095.9|11097.2|11096.2|11096.5|11095.5|183
1624481700000|2021-06-23 20:55:00|11096.8|11095.8|11096|11095|11097.3|11096.3|11095.8|11094.7|123
1624482000000|2021-06-23 21:00:00|11096.1|11095.1|11102.9|11096.9|11107.5|11102|11096|11094.7|41
1624482300000|2021-06-23 21:05:00|11103.1|11097.1|11100.9|11094.9|11103.1|11097.1|11100.3|11094.3|372
1624482600000|2021-06-23 21:10:00|11101|11095|11101.2|11095.2|11101.8|11095.9|11098.6|11093.7|846
1624482900000|2021-06-23 21:15:00|11101.3|11095.3|11101.5|11095.5|11101.7|11095.7|11100.9|11094.9|593
1624483200000|2021-06-23 21:20:00|11101.4|11095.4|11099.8|11096.6|11101.8|11098.1|11099.5|11095.1|980
1624483500000|2021-06-23 21:25:00|11099.7|11096.5|11100.8|11096.1|11101.2|11098|11099|11095.5|1071
1624483800000|2021-06-23 21:30:00|11100.6|11096|11099.9|11096.4|11100.8|11098|11098.8|11094.9|993
1624484100000|2021-06-23 21:35:00|11099.3|11097.8|11098.3|11095.8|11100.5|11098.2|11098.3|11095.3|1029
1624484400000|2021-06-23 21:40:00|11098.7|11095.7|11098.6|11097.6|11100.2|11098|11098.3|11095.2|466
1624484700000|2021-06-23 21:45:00|11099.1|11097.5|11098.8|11095.8|11099.5|11097.8|11098.3|11095.5|1100
1624485000000|2021-06-23 21:50:00|11099|11095.9|11098.6|11096.2|11099.5|11097.7|11098|11095.6|987
1624485300000|2021-06-23 21:55:00|11098.5|11096.4|11100.2|11095.5|11100.6|11097.4|11097.6|11094.6|1181
1624485600000|2021-06-23 22:00:00|11100.1|11095.9|11096.9|11095.9|11100.1|11097.9|11096.9|11095.5|365
1624485900000|2021-06-23 22:05:00|11097|11096|11096.1|11095.1|11097|11096|11095.9|11094.9|79
1624486200000|2021-06-23 22:10:00|11096|11095|11095.5|11094.5|11096.3|11095.1|11095.4|11094.4|77
1624486500000|2021-06-23 22:15:00|11095.4|11094.4|11096.3|11095.3|11096.4|11095.4|11095.4|11094.4|60
1624486800000|2021-06-23 22:20:00|11096.2|11095.2|11097.4|11096.4|11097.5|11096.5|11096|11095|88
1624487100000|2021-06-23 22:25:00|11097.3|11096.3|11096.7|11095.7|11097.8|11096.8|11096.6|11095.6|108
1624487400000|2021-06-23 22:30:00|11096.8|11095.8|11096.6|11095.6|11097|11096|11096.6|11095.6|191
1624487700000|2021-06-23 22:35:00|11096.7|11095.7|11096.7|11095.7|11096.9|11095.9|11096.2|11095.2|111
1624488000000|2021-06-23 22:40:00|11096.6|11095.6|11096.8|11095.8|11097.2|11096.2|11096.5|11095.5|94
1624488300000|2021-06-23 22:45:00|11096.7|11095.7|11096.7|11095.7|11097|11096|11096.6|11095.6|77
1624488600000|2021-06-23 22:50:00|11096.6|11095.6|11096.6|11095.6|11096.8|11095.8|11096.2|11095.2|185
1624488900000|2021-06-23 22:55:00|11096.5|11095.5|11096.9|11095.9|11097.1|11096.1|11096.1|11095.1|84
1624489200000|2021-06-23 23:00:00|11096.7|11095.7|11097.5|11096.5|11097.6|11096.6|11096|11095|124
1624489500000|2021-06-23 23:05:00|11097.4|11096.4|11096.5|11095.5|11097.6|11096.6|11096.4|11095.5|73
1624489800000|2021-06-23 23:10:00|11096.6|11095.6|11098.2|11097.2|11099|11098|11096.5|11095.5|96
1624490100000|2021-06-23 23:15:00|11098.6|11097.6|11098|11097|11098.9|11098|11098|11097|123
1624490400000|2021-06-23 23:20:00|11097.9|11096.9|11098.4|11097.4|11100|11099|11097.6|11096.6|139
1624490700000|2021-06-23 23:25:00|11098.5|11097.5|11098.7|11097.7|11098.7|11097.7|11097.8|11096.8|120
1624491000000|2021-06-23 23:30:00|11098.8|11097.8|11098.7|11097.7|11100.5|11099.5|11098|11097.1|177
1624491300000|2021-06-23 23:35:00|11098.6|11097.9|11103.6|11102.6|11103.9|11103|11098.6|11097.7|458
1624491600000|2021-06-23 23:40:00|11103.7|11102.7|11103.5|11102.5|11103.8|11103|11102|11101.1|253
1624491900000|2021-06-23 23:45:00|11103.3|11102.6|11100.5|11099.5|11103.7|11102.8|11100.1|11099.2|151
1624492200000|2021-06-23 23:50:00|11100.4|11099.4|11101.8|11100.8|11101.9|11101.1|11099.7|11098.8|150
1624492500000|2021-06-23 23:55:00|11101.7|11101|11102|11101|11102.5|11101.8|11100.2|11099.2|157
1624492800000|2021-06-24 00:00:00|11101.9|11100.9|11104.6|11103.6|11105.5|11104.6|11098.7|11097.7|522
1624493100000|2021-06-24 00:05:00|11104.3|11103.4|11103.4|11102.4|11105.7|11105|11101.8|11101|274
1624493400000|2021-06-24 00:10:00|11103.3|11102.6|11101.5|11100.5|11103.9|11103.2|11101.4|11100.5|158
1624493700000|2021-06-24 00:15:00|11101.3|11100.6|11102.1|11101.4|11103.4|11102.5|11101.1|11100.4|231
1624494000000|2021-06-24 00:20:00|11102|11101.3|11103|11102|11103|11102.2|11100.7|11099.9|188
1624494300000|2021-06-24 00:25:00|11102.9|11101.9|11104.5|11103.8|11105|11104.3|11102.8|11101.9|207
1624494600000|2021-06-24 00:30:00|11104.6|11103.9|11105|11104.3|11106.5|11105.7|11104.4|11103.6|204
1624494900000|2021-06-24 00:35:00|11104.9|11104.2|11106.1|11105.4|11106.7|11105.9|11104.7|11103.8|224
1624495200000|2021-06-24 00:40:00|11106.2|11105.5|11108.1|11107.4|11108.3|11107.6|11106|11105.2|189
1624495500000|2021-06-24 00:45:00|11108.2|11107.5|11109.1|11108.4|11109.1|11108.4|11107.7|11106.9|191
1624495800000|2021-06-24 00:50:00|11109|11108.3|11105.6|11104.6|11112.1|11111.1|11103.6|11102.6|560
1624496100000|2021-06-24 00:55:00|11105.8|11104.8|11102.2|11101.5|11107.1|11106.1|11101.9|11101|470
1624496400000|2021-06-24 01:00:00|11102.5|11101.8|11100.2|11099.2|11104.1|11103.3|11099.6|11098.6|367
1624496700000|2021-06-24 01:05:00|11100|11099.3|11104.6|11103.6|11105|11104|11100|11099.2|359
1624497000000|2021-06-24 01:10:00|11104.5|11103.5|11104|11103|11105.8|11104.8|11104|11103|294
1624497300000|2021-06-24 01:15:00|11104.1|11103.1|11103.9|11102.9|11104.9|11104|11101.9|11100.9|348
1624497600000|2021-06-24 01:20:00|11104|11103|11101.4|11100.4|11104.8|11104|11101.2|11100.4|265
1624497900000|2021-06-24 01:25:00|11101.5|11100.5|11101.5|11100.8|11103.8|11103.1|11101|11100.3|310
1624498200000|2021-06-24 01:30:00|11101.9|11100.9|11103.8|11102.8|11103.8|11103|11101.5|11100.7|256
1624498500000|2021-06-24 01:35:00|11104|11103|11102.1|11101.4|11104|11103.3|11101.5|11100.7|332
1624498800000|2021-06-24 01:40:00|11102.2|11101.5|11102.1|11101.4|11103.7|11103|11101.9|11101.2|195
1624499100000|2021-06-24 01:45:00|11102|11101.3|11100.5|11099.5|11102.4|11101.7|11099.5|11098.7|263
1624499400000|2021-06-24 01:50:00|11100.4|11099.4|11098.9|11097.9|11100.9|11100|11098.4|11097.6|242
1624499700000|2021-06-24 01:55:00|11098.8|11097.8|11098|11097.3|11098.9|11097.9|11097|11096.3|260
1624500000000|2021-06-24 02:00:00|11097.9|11097.2|11097|11096|11098.7|11098|11096.8|11096|245
1624500300000|2021-06-24 02:05:00|11097.1|11096.1|11098.6|11097.9|11098.7|11098|11096.3|11095.6|268
1624500600000|2021-06-24 02:10:00|11098.5|11097.8|11098.5|11097.8|11098.7|11098|11097.9|11097.2|174
1624500900000|2021-06-24 02:15:00|11098.4|11097.7|11100.8|11100.1|11101|11100.2|11098.3|11097.6|237
1624501200000|2021-06-24 02:20:00|11100.6|11099.9|11102.2|11101.5|11102.4|11101.5|11100.6|11099.9|185
1624501500000|2021-06-24 02:25:00|11102.1|11101.4|11103.3|11102.6|11103.7|11103|11102.1|11101.4|235
1624501800000|2021-06-24 02:30:00|11103.5|11102.5|11103.8|11103.1|11103.9|11103.2|11103.1|11102.3|142
1624502100000|2021-06-24 02:35:00|11103.9|11103.2|11103.6|11102.9|11104.8|11104.1|11103.2|11102.5|212
1624502400000|2021-06-24 02:40:00|11103.7|11103|11103.4|11102.4|11104.2|11103.4|11103|11102.3|242
1624502700000|2021-06-24 02:45:00|11103.3|11102.3|11102.2|11101.5|11103.8|11103|11101.8|11100.8|214
1624503000000|2021-06-24 02:50:00|11102.3|11101.6|11102.6|11101.9|11104|11103.1|11102.1|11101.4|229
1624503300000|2021-06-24 02:55:00|11102.7|11102|11102.5|11101.8|11103.2|11102.5|11101.4|11100.7|156
1624503600000|2021-06-24 03:00:00|11102.7|11101.7|11103.4|11102.7|11103.9|11103.1|11102.3|11101.3|228
1624503900000|2021-06-24 03:05:00|11103.3|11102.6|11103.3|11102.6|11103.3|11102.6|11102.9|11102|147
1624504200000|2021-06-24 03:10:00|11103.5|11102.8|11103.1|11102.4|11104.7|11104|11102.4|11101.6|267
1624504500000|2021-06-24 03:15:00|11103|11102.3|11102.3|11101.6|11105.1|11104.2|11102.2|11101.5|241
1624504800000|2021-06-24 03:20:00|11102.2|11101.5|11099.5|11098.8|11102.3|11101.6|11099.4|11098.5|124
1624505100000|2021-06-24 03:25:00|11099.4|11098.7|11099.8|11099.1|11100.1|11099.3|11099.1|11098.4|142
1624505400000|2021-06-24 03:30:00|11099.9|11099.2|11101.2|11100.5|11101.7|11100.8|11099.8|11099.1|132
1624505700000|2021-06-24 03:35:00|11101.3|11100.6|11101.2|11100.5|11101.6|11100.9|11101|11100.3|119
1624506000000|2021-06-24 03:40:00|11101.3|11100.6|11100.4|11099.4|11101.6|11100.7|11100.1|11099.1|186
1624506300000|2021-06-24 03:45:00|11100.3|11099.3|11100.2|11099.5|11101.7|11101|11100|11099.1|178
1624506600000|2021-06-24 03:50:00|11100.3|11099.3|11100.1|11099.4|11100.8|11100|11100|11099.1|169
1624506900000|2021-06-24 03:55:00|11100|11099.3|11102|11101.3|11102.3|11101.5|11100|11099.1|137
1624507200000|2021-06-24 04:00:00|11102.2|11101.2|11101|11100.3|11102.8|11102.1|11100.9|11100.2|132
1624507500000|2021-06-24 04:05:00|11101.3|11100.6|11100.8|11100.1|11101.4|11100.6|11100.7|11099.8|145
1624507800000|2021-06-24 04:10:00|11100.7|11100|11100.1|11099.1|11100.9|11100.1|11099.9|11099|120
1624508100000|2021-06-24 04:15:00|11099.6|11098.9|11098.9|11098.2|11100.3|11099.5|11098.7|11098|171
1624508400000|2021-06-24 04:20:00|11098.8|11098.1|11099.4|11098.7|11099.7|11098.9|11098.7|11098|133
1624508700000|2021-06-24 04:25:00|11099.5|11098.8|11100.5|11099.8|11100.8|11100|11099.3|11098.6|122
1624509000000|2021-06-24 04:30:00|11100.7|11099.7|11097.6|11096.9|11101.8|11101.1|11097.6|11096.9|137
1624509300000|2021-06-24 04:35:00|11097.7|11097|11096.9|11096.2|11098|11097.3|11096.7|11096|139
1624509600000|2021-06-24 04:40:00|11097|11096.3|11097.6|11096.9|11098.3|11097.6|11097|11096.1|147
1624509900000|2021-06-24 04:45:00|11097.5|11096.8|11097.3|11096.6|11098.1|11097.4|11097|11096.2|164
1624510200000|2021-06-24 04:50:00|11097.2|11096.5|11095.7|11095|11097.5|11096.8|11095.7|11094.9|188
1624510500000|2021-06-24 04:55:00|11095.6|11094.9|11097.1|11096.4|11097.3|11096.5|11095.5|11094.8|160
1624510800000|2021-06-24 05:00:00|11097|11096.3|11096.5|11095.8|11097.3|11096.6|11096.1|11095.4|115
1624511100000|2021-06-24 05:05:00|11096.4|11095.7|11096.6|11095.6|11097|11096.2|11095.9|11095.1|152
1624511400000|2021-06-24 05:10:00|11096.7|11095.7|11091.2|11090.5|11096.7|11095.7|11090.1|11089.3|291
1624511700000|2021-06-24 05:15:00|11091|11090|11090.1|11089.4|11091.5|11090.7|11090|11089.3|237
1624512000000|2021-06-24 05:20:00|11090.3|11089.3|11090.8|11090.1|11090.9|11090.2|11087.5|11086.8|222
1624512300000|2021-06-24 05:25:00|11090.7|11090|11088|11087.3|11090.9|11090.1|11084.3|11083.3|241
1624512600000|2021-06-24 05:30:00|11087.9|11087.2|11087.3|11086.6|11088.2|11087.3|11083.9|11083.1|308
1624512900000|2021-06-24 05:35:00|11087.5|11086.5|11082.8|11082.1|11087.7|11087|11081.9|11081.2|292
1624513200000|2021-06-24 05:40:00|11082.9|11082.2|11083|11082|11083.9|11083|11081.3|11080.3|245
1624513500000|2021-06-24 05:45:00|11082.9|11081.9|11086.1|11085.4|11086.3|11085.6|11082.8|11081.9|251
1624513800000|2021-06-24 05:50:00|11086.3|11085.3|11085.4|11084.4|11086.5|11085.7|11084.6|11083.8|209
1624514100000|2021-06-24 05:55:00|11085.3|11084.3|11086.2|11085.2|11086.3|11085.6|11083.3|11082.5|246
1624514400000|2021-06-24 06:00:00|11086.3|11085.6|11082.8|11082.1|11088|11087.2|11082.8|11082.1|352
1624514700000|2021-06-24 06:05:00|11082.9|11082.2|11079.3|11078.3|11083.4|11082.5|11078.1|11077.1|326
1624515000000|2021-06-24 06:10:00|11079.2|11078.2|11081.3|11080.6|11081.9|11081|11076.5|11075.5|297
1624515300000|2021-06-24 06:15:00|11081.2|11080.5|11083.9|11083.2|11084.3|11083.6|11081.1|11080.4|312
1624515600000|2021-06-24 06:20:00|11084.3|11083.6|11084.4|11083.7|11086|11085.2|11082.3|11081.4|359
1624515900000|2021-06-24 06:25:00|11084.6|11083.6|11084.8|11083.8|11086.8|11086|11084.1|11083.4|288
1624516200000|2021-06-24 06:30:00|11084.9|11083.9|11083.7|11083|11084.9|11083.9|11082.1|11081.3|364
1624516500000|2021-06-24 06:35:00|11083.6|11082.9|11085.7|11085|11086.1|11085.3|11081.4|11080.6|301
1624516800000|2021-06-24 06:40:00|11085.8|11085.1|11085|11084.3|11086.5|11085.7|11084.3|11083.6|208
1624517100000|2021-06-24 06:45:00|11084.9|11084.2|11085.4|11084.7|11086.1|11085.3|11084.3|11083.4|242
1624517400000|2021-06-24 06:50:00|11085.7|11084.8|11084.3|11083.3|11085.9|11084.9|11082.2|11081.5|296
1624517700000|2021-06-24 06:55:00|11083.9|11083.2|11086.6|11085.9|11087.4|11086.7|11083.9|11083.2|183
1624518000000|2021-06-24 07:00:00|11086.7|11086|11084.5|11083.5|11088.6|11087.9|11082.1|11081.4|380
1624518300000|2021-06-24 07:05:00|11084.6|11083.9|11088.5|11087.5|11091.7|11090.9|11084.3|11083.5|316
1624518600000|2021-06-24 07:10:00|11088.2|11087.2|11085.4|11084.4|11088.2|11087.2|11085.2|11084.4|255
1624518900000|2021-06-24 07:15:00|11085.5|11084.5|11088.3|11087.6|11088.8|11087.9|11084.9|11084.1|383
1624519200000|2021-06-24 07:20:00|11088.2|11087.5|11087.8|11087.1|11090|11089.2|11087.4|11086.6|286
1624519500000|2021-06-24 07:25:00|11087.7|11087|11087|11086.3|11089.4|11088.7|11086|11085.3|249
1624519800000|2021-06-24 07:30:00|11086.7|11086|11087.7|11087|11088.3|11087.3|11084.9|11084.1|324
1624520100000|2021-06-24 07:35:00|11087.8|11087.1|11085|11084|11088.8|11088|11084.2|11083.5|315
1624520400000|2021-06-24 07:40:00|11084.9|11084.2|11085.1|11084.4|11086.3|11085.5|11084.1|11083.3|341
1624520700000|2021-06-24 07:45:00|11085|11084.3|11087.5|11086.8|11088.6|11087.8|11084.9|11084.1|330
1624521000000|2021-06-24 07:50:00|11087.6|11086.9|11091.8|11091.1|11092.6|11091.6|11086.9|11086|376
1624521300000|2021-06-24 07:55:00|11091.7|11091|11088.6|11087.6|11091.8|11091.1|11087.9|11087|289
1624521600000|2021-06-24 08:00:00|11088.5|11087.8|11090|11089|11092.4|11091.4|11087.8|11087|344
1624521900000|2021-06-24 08:05:00|11089.9|11088.9|11088.2|11087.5|11090.7|11089.9|11087.7|11086.7|295
1624522200000|2021-06-24 08:10:00|11088.3|11087.6|11089.5|11088.8|11089.6|11088.8|11086.6|11085.8|247
1624522500000|2021-06-24 08:15:00|11089.4|11088.7|11087.3|11086.6|11089.6|11088.8|11087.2|11086.3|244
1624522800000|2021-06-24 08:20:00|11087.5|11086.5|11084.8|11083.8|11087.7|11086.7|11083.9|11083.2|252
1624523100000|2021-06-24 08:25:00|11084.9|11083.9|11085.9|11085.2|11086.2|11085.3|11083.7|11082.9|293
1624523400000|2021-06-24 08:30:00|11085.8|11085.1|11082.8|11082.1|11086|11085.1|11081.6|11080.7|367
1624523700000|2021-06-24 08:35:00|11082.9|11082.2|11082.4|11081.7|11083.6|11082.7|11081.2|11080.4|272
1624524000000|2021-06-24 08:40:00|11082.3|11081.6|11082.5|11081.8|11083|11082.3|11080.2|11079.5|344
1624524300000|2021-06-24 08:45:00|11082.4|11081.7|11083.7|11083|11084.3|11083.5|11082.1|11081.2|291
1624524600000|2021-06-24 08:50:00|11083.6|11082.9|11085.3|11084.6|11086.4|11085.6|11082.9|11082.2|326
1624524900000|2021-06-24 08:55:00|11085.4|11084.7|11087.6|11086.6|11088|11087.1|11084.8|11084|226
1624525200000|2021-06-24 09:00:00|11087.5|11086.5|11087.1|11086.4|11089.4|11088.6|11086.7|11085.9|257
1624525500000|2021-06-24 09:05:00|11087.5|11086.5|11087|11086.3|11087.6|11086.8|11086.2|11085.5|193
1624525800000|2021-06-24 09:10:00|11087.1|11086.4|11087.7|11087|11089.3|11088.5|11086.3|11085.4|239
1624526100000|2021-06-24 09:15:00|11087.6|11086.9|11087.3|11086.6|11089.3|11088.4|11087.2|11086.2|231
1624526400000|2021-06-24 09:20:00|11087.6|11086.9|11087.9|11086.9|11089.1|11088.3|11087.6|11086.9|228
1624526700000|2021-06-24 09:25:00|11087.7|11087|11088.3|11087.3|11089.7|11089|11087.7|11087|206
1624527000000|2021-06-24 09:30:00|11088.2|11087.2|11088.3|11087.6|11089.4|11088.4|11087.5|11086.6|231
1624527300000|2021-06-24 09:35:00|11088.2|11087.5|11089.3|11088.3|11089.5|11088.8|11088|11087.2|214
1624527600000|2021-06-24 09:40:00|11089.1|11088.4|11083.9|11082.9|11089.3|11088.4|11083.7|11082.8|268
1624527900000|2021-06-24 09:45:00|11084|11083|11089|11088|11089|11088.1|11083.7|11082.8|290
1624528200000|2021-06-24 09:50:00|11088.9|11087.9|11087.6|11086.9|11091.3|11090.5|11087.4|11086.4|239
1624528500000|2021-06-24 09:55:00|11087.7|11087|11085.4|11084.7|11088.4|11087.6|11085.3|11084.4|279
1624528800000|2021-06-24 10:00:00|11085.6|11084.6|11086.1|11085.4|11087.2|11086.3|11085.2|11084.2|268
1624529100000|2021-06-24 10:05:00|11086.2|11085.5|11086.8|11086.1|11087|11086.1|11085.5|11084.6|175
1624529400000|2021-06-24 10:10:00|11086.9|11086.2|11085.8|11084.8|11087.8|11086.9|11085.7|11084.8|207
1624529700000|2021-06-24 10:15:00|11085.7|11085|11079.8|11078.8|11085.9|11085.2|11078.2|11077.3|324
1624530000000|2021-06-24 10:20:00|11079.7|11078.7|11083.2|11082.5|11083.7|11082.9|11079.3|11078.5|301
1624530300000|2021-06-24 10:25:00|11083.1|11082.2|11081.4|11080.4|11084.4|11083.7|11081.2|11080.3|289
1624530600000|2021-06-24 10:30:00|11081.3|11080.3|11083.8|11083.1|11083.8|11083.1|11079.6|11078.7|335
1624530900000|2021-06-24 10:35:00|11083.7|11083|11082.5|11081.5|11084.7|11083.8|11082.2|11081.5|264
1624531200000|2021-06-24 10:40:00|11082.4|11081.7|11083.4|11082.7|11084.1|11083.2|11081.3|11080.5|227
1624531500000|2021-06-24 10:45:00|11083.3|11082.6|11082.7|11081.7|11083.9|11082.9|11082.6|11081.6|192
1624531800000|2021-06-24 10:50:00|11082.5|11081.5|11081.5|11080.8|11082.5|11081.6|11081.2|11080.4|211
1624532100000|2021-06-24 10:55:00|11081.8|11081.1|11081.2|11080.2|11082|11081.2|11079.4|11078.6|224
1624532400000|2021-06-24 11:00:00|11081.3|11080.3|11082.1|11081.1|11084.1|11083.3|11079.8|11078.8|565
1624532700000|2021-06-24 11:05:00|11082|11081|11082.3|11081.3|11082.3|11081.5|11079.6|11078.6|367
1624533000000|2021-06-24 11:10:00|11082.4|11081.4|11080.9|11080.2|11082.5|11081.7|11080.3|11079.3|349
1624533300000|2021-06-24 11:15:00|11081.1|11080.1|11078.8|11077.8|11081.7|11080.8|11078.3|11077.6|252
1624533600000|2021-06-24 11:20:00|11078.9|11078.1|11078|11077.3|11079.2|11078.5|11076|11075.3|316
1624533900000|2021-06-24 11:25:00|11077.9|11077.2|11083|11082|11083|11082.3|11077.8|11077|252
1624534200000|2021-06-24 11:30:00|11082.9|11081.9|11083.2|11082.5|11084.3|11083.4|11082.2|11081.4|258
1624534500000|2021-06-24 11:35:00|11083.3|11082.6|11082.7|11082|11083.6|11082.7|11081.8|11081|177
1624534800000|2021-06-24 11:40:00|11082.8|11082.1|11083|11082|11083.6|11082.7|11080.9|11080.1|286
1624535100000|2021-06-24 11:45:00|11082.9|11082.2|11080.4|11079.7|11083.4|11082.5|11080.3|11079.6|277
1624535400000|2021-06-24 11:50:00|11080.3|11079.6|11079.7|11078.7|11081.8|11081.1|11079.5|11078.6|292
1624535700000|2021-06-24 11:55:00|11079.8|11078.8|11081.6|11080.9|11081.9|11081.1|11079.7|11078.8|292
1624536000000|2021-06-24 12:00:00|11081.7|11081|11074.1|11073.1|11082.2|11081.4|11074|11073.1|476
1624536300000|2021-06-24 12:05:00|11074|11073|11079.7|11079|11079.9|11079.2|11073.7|11072.8|381
1624536600000|2021-06-24 12:10:00|11078.9|11077.9|11076.6|11075.9|11078.9|11077.9|11075.1|11074.2|308
1624536900000|2021-06-24 12:15:00|11076.8|11075.8|11076.4|11075.7|11077.7|11077|11075|11074.3|273
1624537200000|2021-06-24 12:20:00|11076.5|11075.8|11075.4|11074.7|11077.6|11076.9|11073.6|11072.8|361
1624537500000|2021-06-24 12:25:00|11075.6|11074.9|11080.6|11074.6|11080.6|11077.5|11075.2|11074.3|216
1624537800000|2021-06-24 12:30:00|11079.5|11075.9|11077.1|11076.1|11082|11081|11074.1|11073.1|584
1624538100000|2021-06-24 12:35:00|11077.2|11076.2|11076.2|11075.5|11078.7|11077.9|11074.8|11074.1|435
1624538400000|2021-06-24 12:40:00|11076.4|11075.7|11074|11073.3|11077|11076.3|11073.8|11073.1|379
1624538700000|2021-06-24 12:45:00|11073.6|11072.9|11074.9|11074.2|11075.1|11074.2|11072.1|11071.1|330
1624539000000|2021-06-24 12:50:00|11075|11074.3|11074.1|11073.4|11075.7|11075|11072.9|11072.1|383
1624539300000|2021-06-24 12:55:00|11074|11073.3|11075.2|11074.5|11075.5|11074.8|11072.2|11071.5|360
1624539600000|2021-06-24 13:00:00|11075.5|11074.2|11075.1|11074.1|11076.8|11076|11073.5|11072.8|375
1624539900000|2021-06-24 13:05:00|11075|11074|11077.8|11076.8|11078.2|11077.5|11074.8|11074|364
1624540200000|2021-06-24 13:10:00|11077.6|11076.9|11076|11075|11077.8|11076.9|11075.7|11075|291
1624540500000|2021-06-24 13:15:00|11075.7|11075.2|11078.9|11078.2|11079.4|11078.5|11075.7|11075|266
1624540800000|2021-06-24 13:20:00|11079.2|11078.5|11079.8|11079.1|11080.3|11079.6|11076.9|11076.1|306
1624541100000|2021-06-24 13:25:00|11079.9|11078.9|11081.9|11081.2|11083|11082.2|11079.6|11078.9|326
1624541400000|2021-06-24 13:30:00|11082.2|11081.5|11078.1|11077.4|11082.3|11081.6|11075.6|11074.8|496
1624541700000|2021-06-24 13:35:00|11078.4|11077.7|11078|11077.3|11079.2|11078.5|11077.1|11076.4|333
1624542000000|2021-06-24 13:40:00|11077.8|11077.1|11076.9|11075.9|11079.6|11078.9|11073.5|11072.8|387
1624542300000|2021-06-24 13:45:00|11076.8|11076.1|11078.9|11078.2|11079.1|11078.4|11075.4|11074.5|406
1624542600000|2021-06-24 13:50:00|11078.8|11078.1|11077.3|11076.6|11080.3|11079.6|11076.7|11076|411
1624542900000|2021-06-24 13:55:00|11077.4|11076.7|11072.6|11071.9|11077.7|11076.9|11071.4|11070.7|564
1624543200000|2021-06-24 14:00:00|11072.7|11072|11073.6|11072.9|11073.8|11073.1|11069.3|11068.5|561
1624543500000|2021-06-24 14:05:00|11073.5|11072.8|11075.3|11074.6|11076|11075.3|11072.7|11072|405
1624543800000|2021-06-24 14:10:00|11075.2|11074.5|11076.3|11075.6|11077.5|11076.8|11074.9|11074.2|406
1624544100000|2021-06-24 14:15:00|11076.1|11075.4|11074|11073.3|11076.6|11075.9|11073.4|11072.7|305
1624544400000|2021-06-24 14:20:00|11074.1|11073.4|11075|11074.3|11075.3|11074.6|11073.4|11072.6|282
1624544700000|2021-06-24 14:25:00|11075.1|11074.4|11077.6|11076.9|11078.2|11077.5|11075|11074.3|319
1624545000000|2021-06-24 14:30:00|11077.7|11077|11079|11078.3|11079.3|11078.6|11076.2|11075.4|298
1624545300000|2021-06-24 14:35:00|11079.1|11078.4|11080|11079.3|11081.8|11081|11079.1|11078.4|299
1624545600000|2021-06-24 14:40:00|11079.8|11079.1|11079|11078.3|11080|11079.2|11077.3|11076.5|364
1624545900000|2021-06-24 14:45:00|11079.2|11078.5|11085.2|11084.5|11086.2|11085.3|11078.4|11077.7|462
1624546200000|2021-06-24 14:50:00|11085.1|11084.4|11086.2|11085.5|11089.9|11089|11084.3|11083.5|622
1624546500000|2021-06-24 14:55:00|11086.3|11085.6|11085.6|11084.6|11087.6|11086.8|11084.6|11083.7|477
1624546800000|2021-06-24 15:00:00|11085.7|11084.7|11085|11084|11085.9|11084.9|11083.3|11082.4|365
1624547100000|2021-06-24 15:05:00|11084.9|11083.9|11082.6|11081.9|11085.2|11084.3|11081.7|11081|347
1624547400000|2021-06-24 15:10:00|11082.8|11081.8|11083.7|11083|11084.3|11083.4|11082.6|11081.7|302
1624547700000|2021-06-24 15:15:00|11083.8|11083.1|11087.8|11087.1|11088.2|11087.3|11083.5|11082.7|269
1624548000000|2021-06-24 15:20:00|11087.7|11087|11086.5|11085.8|11087.8|11087.1|11085.5|11084.6|289
1624548300000|2021-06-24 15:25:00|11086.6|11085.9|11086.3|11085.6|11087.4|11086.7|11086|11085.3|329
1624548600000|2021-06-24 15:30:00|11086|11085.3|11087.6|11086.9|11088|11087.2|11085.2|11084.5|347
1624548900000|2021-06-24 15:35:00|11087.7|11087|11088.2|11087.5|11089.2|11088.5|11087.7|11087|223
1624549200000|2021-06-24 15:40:00|11088.1|11087.4|11087.9|11087.2|11088.6|11087.7|11087|11086.3|284
1624549500000|2021-06-24 15:45:00|11088|11087.3|11087.5|11086.8|11088.3|11087.4|11086.4|11085.5|281
1624549800000|2021-06-24 15:50:00|11087.6|11086.9|11089.6|11088.6|11089.6|11088.8|11087.5|11086.7|160
1624550100000|2021-06-24 15:55:00|11089.4|11088.7|11091.2|11090.2|11091.5|11090.8|11088.9|11088.2|259
1624550400000|2021-06-24 16:00:00|11091.1|11090.4|11089.5|11088.8|11091.3|11090.5|11089.1|11088.3|255
1624550700000|2021-06-24 16:05:00|11089.3|11088.6|11089.2|11088.2|11089.7|11089|11088.7|11087.9|183
1624551000000|2021-06-24 16:10:00|11089.1|11088.1|11089.1|11088.1|11090|11089.1|11088.7|11087.9|134
1624551300000|2021-06-24 16:15:00|11089.2|11088.2|11086.7|11086|11089.5|11088.6|11086.4|11085.6|263
1624551600000|2021-06-24 16:20:00|11086.8|11086.1|11086.5|11085.8|11086.9|11086.1|11085.1|11084.1|178
1624551900000|2021-06-24 16:25:00|11086.6|11085.9|11086|11085|11086.7|11085.9|11085.7|11084.9|116
1624552200000|2021-06-24 16:30:00|11085.8|11085.1|11085.8|11085.1|11086.9|11086.2|11085.5|11084.7|168
1624552500000|2021-06-24 16:35:00|11085.7|11085|11087.5|11086.8|11087.6|11086.9|11085.2|11084.4|139
1624552800000|2021-06-24 16:40:00|11087.6|11086.9|11086.5|11085.5|11088|11087.2|11086|11085.3|244
1624553100000|2021-06-24 16:45:00|11086.4|11085.7|11089|11088|11089.6|11088.7|11086.3|11085.5|242
1624553400000|2021-06-24 16:50:00|11088.9|11088.2|11089|11088|11089.1|11088.2|11087.7|11086.9|176
1624553700000|2021-06-24 16:55:00|11088.9|11088.2|11089.2|11088.2|11090|11089.1|11087.5|11086.6|301
1624554000000|2021-06-24 17:00:00|11089|11088.3|11087.3|11086.6|11089.4|11088.4|11087.1|11086.3|316
1624554300000|2021-06-24 17:05:00|11087.2|11086.5|11087|11086.3|11087.4|11086.6|11086.4|11085.6|212
1624554600000|2021-06-24 17:10:00|11087.1|11086.4|11087.3|11086.6|11088.4|11087.6|11086.5|11085.6|188
1624554900000|2021-06-24 17:15:00|11087.2|11086.5|11087.7|11087|11088.3|11087.4|11087|11086.2|182
1624555200000|2021-06-24 17:20:00|11087.8|11087.1|11088|11087.3|11088.3|11087.5|11086.5|11085.7|179
1624555500000|2021-06-24 17:25:00|11088.1|11087.4|11087.9|11086.9|11088.1|11087.4|11086.5|11085.8|174
1624555800000|2021-06-24 17:30:00|11087.8|11087.1|11088.7|11088|11089.2|11088.5|11087.8|11086.9|143
1624556100000|2021-06-24 17:35:00|11088.8|11088.1|11090.5|11089.5|11090.7|11089.9|11088.7|11087.9|192
1624556400000|2021-06-24 17:40:00|11090.7|11089.8|11089.5|11088.5|11090.8|11090|11089.1|11088.3|169
1624556700000|2021-06-24 17:45:00|11089.6|11088.6|11088.7|11088|11089.7|11088.9|11088.2|11087.5|134
1624557000000|2021-06-24 17:50:00|11088.8|11088.1|11088.8|11088.1|11089.4|11088.7|11088.5|11087.6|116
1624557300000|2021-06-24 17:55:00|11088.7|11088|11089.3|11088.6|11089.8|11089.1|11088.3|11087.6|104
1624557600000|2021-06-24 18:00:00|11089.4|11088.7|11085.1|11084.4|11089.4|11088.7|11083.7|11083|404
1624557900000|2021-06-24 18:05:00|11085.3|11084.3|11085.4|11084.7|11085.6|11084.9|11084.1|11083.2|274
1624558200000|2021-06-24 18:10:00|11085.6|11084.9|11085.5|11084.8|11085.8|11085|11084.2|11083.5|252
1624558500000|2021-06-24 18:15:00|11085.6|11084.9|11086|11085.3|11086.3|11085.5|11085.5|11084.7|249
1624558800000|2021-06-24 18:20:00|11086.1|11085.4|11086.3|11085.6|11086.6|11085.8|11085.5|11084.7|188
1624559100000|2021-06-24 18:25:00|11086.4|11085.7|11086.9|11086.2|11087.3|11086.4|11086|11085|188
1624559400000|2021-06-24 18:30:00|11087|11086.3|11087|11086.3|11087.7|11086.8|11086.8|11085.8|126
1624559700000|2021-06-24 18:35:00|11086.9|11086.2|11087.8|11087.1|11088.4|11087.4|11086.9|11086.2|111
1624560000000|2021-06-24 18:40:00|11087.7|11087|11088.2|11087.5|11088.6|11087.9|11087.5|11086.8|111
1624560300000|2021-06-24 18:45:00|11088.3|11087.6|11088.1|11087.1|11088.9|11088.1|11087.5|11086.8|149
1624560600000|2021-06-24 18:50:00|11087.9|11087.2|11086.8|11086.1|11088.1|11087.4|11086.3|11085.6|209
1624560900000|2021-06-24 18:55:00|11086.9|11086.2|11086.2|11085.5|11087.2|11086.3|11085.5|11084.8|178
1624561200000|2021-06-24 19:00:00|11086.1|11085.4|11087.4|11086.4|11087.4|11086.7|11086.1|11085.4|114
1624561500000|2021-06-24 19:05:00|11087.3|11086.6|11086.3|11085.6|11087.5|11086.6|11085.8|11084.9|161
1624561800000|2021-06-24 19:10:00|11086.5|11085.5|11085.6|11084.9|11086.9|11086.1|11085.4|11084.6|169
1624562100000|2021-06-24 19:15:00|11085.7|11085|11086.3|11085.6|11086.6|11085.8|11085.2|11084.4|143
1624562400000|2021-06-24 19:20:00|11086.2|11085.5|11085.8|11085.1|11086.6|11085.8|11085.7|11085|163
1624562700000|2021-06-24 19:25:00|11085.7|11085|11085.3|11084.3|11086|11085.2|11085.1|11084.2|76
1624563000000|2021-06-24 19:30:00|11085.1|11084.4|11085.9|11085.2|11086|11085.3|11085|11084.3|89
1624563300000|2021-06-24 19:35:00|11086|11085.3|11085.7|11085|11086.6|11085.8|11085.7|11085|76
1624563600000|2021-06-24 19:40:00|11085.8|11085.1|11085.1|11084.4|11086.6|11085.7|11085.1|11084.3|143
1624563900000|2021-06-24 19:45:00|11085.2|11084.5|11087.3|11086.3|11087.4|11086.6|11085.1|11084.3|143
1624564200000|2021-06-24 19:50:00|11087.4|11086.4|11085.7|11085|11087.4|11086.6|11085.6|11084.8|216
1624564500000|2021-06-24 19:55:00|11085.8|11085.1|11084.6|11083.6|11086|11085.2|11083.7|11083|307
1624564800000|2021-06-24 20:00:00|11084.5|11083.8|11085.1|11084.4|11085.9|11085|11084|11083.1|266
1624565100000|2021-06-24 20:05:00|11085.2|11084.5|11085.9|11085.2|11086.1|11085.2|11084.7|11084|110
1624565400000|2021-06-24 20:10:00|11086|11085|11088.1|11087.4|11088.3|11087.5|11085.9|11085|152
1624565700000|2021-06-24 20:15:00|11088.3|11087.3|11087.4|11086.4|11088.3|11087.3|11087.3|11086.3|77
1624566000000|2021-06-24 20:20:00|11087.2|11086.2|11087|11086.3|11087.8|11087|11086.9|11086|83
1624566300000|2021-06-24 20:25:00|11086.9|11086.2|11087.3|11086.3|11087.5|11086.7|11086.9|11086|92
1624566600000|2021-06-24 20:30:00|11087.1|11086.4|11086.7|11086|11087.4|11086.5|11086.7|11085.8|53
1624566900000|2021-06-24 20:35:00|11087|11086.3|11088.9|11088.2|11089|11088.2|11086.9|11086.1|104
1624567200000|2021-06-24 20:40:00|11089.1|11088.1|11089.4|11088.4|11089.5|11088.5|11088.6|11087.6|51
1624567500000|2021-06-24 20:45:00|11089.2|11088.2|11089.6|11088.6|11089.8|11088.8|11088.8|11087.8|110
1624567800000|2021-06-24 20:50:00|11089.5|11088.5|11088.6|11087.6|11090|11089|11088.2|11087.2|249
1624568100000|2021-06-24 20:55:00|11088.7|11087.7|11089.9|11086.5|11090|11088.3|11088.3|11086.2|147
1624568400000|2021-06-24 21:00:00|11089.2|11085.2|11087.4|11081.4|11089.4|11087.6|11086.4|11080.4|18
1624568700000|2021-06-24 21:05:00|11088|11082|11087.9|11081.9|11089.8|11083.8|11087.3|11081.3|161
1624569000000|2021-06-24 21:10:00|11088.2|11082.2|11088.5|11082.5|11089.2|11083.2|11087.7|11081.7|83
1624569300000|2021-06-24 21:15:00|11088.4|11082.4|11089.7|11083.7|11090.7|11084.7|11086.1|11081.7|187
1624569600000|2021-06-24 21:20:00|11089.5|11083.5|11089|11083.3|11090.7|11085.9|11086.9|11082|173
1624569900000|2021-06-24 21:25:00|11088.9|11083.6|11086.7|11085.7|11089.1|11086.1|11086.7|11083|141
1624570200000|2021-06-24 21:30:00|11086.8|11085.8|11088.9|11085|11089.1|11085.8|11086.7|11083.8|149
1624570500000|2021-06-24 21:35:00|11088.8|11084.9|11088.6|11085.4|11089.4|11085.8|11088.3|11084.1|179
1624570800000|2021-06-24 21:40:00|11088.7|11085|11088.9|11082.9|11089.5|11085.8|11087.7|11081.7|190
1624571100000|2021-06-24 21:45:00|11089|11083|11089.5|11083.7|11089.6|11085|11088.7|11082.7|181
1624571400000|2021-06-24 21:50:00|11089.4|11083.6|11086.7|11083.7|11090.9|11085.5|11085.7|11082.5|782
1624571700000|2021-06-24 21:55:00|11086.8|11083.5|11088.8|11084.2|11092.1|11086.7|11086.2|11082.8|1085
1624572000000|2021-06-24 22:00:00|11089.3|11084.1|11086.5|11085.5|11090.1|11086.4|11086.3|11083.1|577
1624572300000|2021-06-24 22:05:00|11086.6|11085.6|11087|11086|11087.6|11086.2|11086.5|11085.2|281
1624572600000|2021-06-24 22:10:00|11087.2|11085.7|11087|11086|11087.5|11086.1|11086.8|11085.3|119
1624572900000|2021-06-24 22:15:00|11086.9|11085.9|11087.1|11086.1|11087.3|11086.3|11086.9|11085.9|137
1624573200000|2021-06-24 22:20:00|11087.2|11086.2|11088.1|11087.1|11088.7|11087.7|11087.1|11086.1|144
1624573500000|2021-06-24 22:25:00|11088|11087|11088.2|11087.2|11088.4|11087.4|11087.4|11086.4|134
1624573800000|2021-06-24 22:30:00|11088.1|11087.1|11086.4|11085.4|11088.2|11087.2|11086.3|11085.3|174
1624574100000|2021-06-24 22:35:00|11086.5|11085.5|11086.5|11085.5|11087.2|11086.2|11086.4|11085.4|111
1624574400000|2021-06-24 22:40:00|11086.6|11085.6|11086.5|11085.5|11086.9|11085.9|11086.4|11085.4|168
1624574700000|2021-06-24 22:45:00|11086.6|11085.6|11087.7|11086.7|11088.5|11087.5|11086.5|11085.5|134
1624575000000|2021-06-24 22:50:00|11087.6|11086.6|11088.3|11087.3|11088.6|11087.6|11087.4|11086.4|188
1624575300000|2021-06-24 22:55:00|11088.2|11087.2|11087.1|11086.1|11088.3|11087.3|11086.5|11085.5|102
1624575600000|2021-06-24 23:00:00|11087.2|11086.2|11087.6|11086.6|11087.8|11086.8|11087.1|11086.1|106
1624575900000|2021-06-24 23:05:00|11087.7|11086.7|11087|11086|11087.9|11086.9|11086.9|11086|90
1624576200000|2021-06-24 23:10:00|11087.1|11086.1|11088.1|11087.1|11088.7|11087.7|11087.1|11086.1|107
1624576500000|2021-06-24 23:15:00|11088.2|11087.2|11088.6|11087.6|11089.6|11088.6|11088.2|11087.2|110
1624576800000|2021-06-24 23:20:00|11088.7|11087.7|11088.3|11087.3|11089.1|11088.3|11087.9|11086.9|57
1624577100000|2021-06-24 23:25:00|11088.4|11087.4|11089.5|11088.5|11089.7|11088.7|11088.4|11087.4|101
1624577400000|2021-06-24 23:30:00|11089.6|11088.6|11088.9|11087.9|11090.2|11089.2|11088.8|11087.8|130
1624577700000|2021-06-24 23:35:00|11089|11088|11089|11088|11089.2|11088.3|11088.6|11087.6|141
1624578000000|2021-06-24 23:40:00|11088.9|11087.9|11089|11088|11089.5|11088.5|11088.4|11087.4|65
1624578300000|2021-06-24 23:45:00|11089.2|11088.2|11091|11090|11091.5|11090.5|11088.9|11088.1|168
1624578600000|2021-06-24 23:50:00|11091.2|11090.2|11092.9|11092.2|11093.5|11092.7|11091.2|11090.2|202
1624578900000|2021-06-24 23:55:00|11092.8|11092.1|11092.6|11091.6|11093.5|11092.5|11092.1|11091.1|166
1624579200000|2021-06-25 00:00:00|11092.7|11091.7|11093.5|11092.5|11095.4|11094.6|11091.6|11090.8|436
1624579500000|2021-06-25 00:05:00|11093.4|11092.4|11095.4|11094.7|11096.4|11095.5|11092.9|11092.1|307
1624579800000|2021-06-25 00:10:00|11095.6|11094.6|11096.2|11095.5|11096.6|11095.9|11094.6|11093.7|228
1624580100000|2021-06-25 00:15:00|11096.4|11095.4|11095.7|11094.7|11097|11096.1|11095.4|11094.6|201
1624580400000|2021-06-25 00:20:00|11095.6|11094.6|11095|11094.3|11096.4|11095.6|11094.8|11093.8|253
1624580700000|2021-06-25 00:25:00|11094.9|11094.2|11095.7|11094.7|11095.9|11095.1|11093.4|11092.7|273
1624581000000|2021-06-25 00:30:00|11095.6|11094.9|11096|11095.3|11097|11096.1|11094.8|11094|214
1624581300000|2021-06-25 00:35:00|11096.1|11095.4|11094.8|11094.1|11096.4|11095.4|11094.6|11093.9|169
1624581600000|2021-06-25 00:40:00|11094.9|11094.2|11095.4|11094.7|11097.6|11096.8|11094.8|11094.1|280
1624581900000|2021-06-25 00:45:00|11095.5|11094.8|11096.9|11095.9|11097.2|11096.4|11095|11094.2|241
1624582200000|2021-06-25 00:50:00|11097|11096|11096.9|11095.9|11099|11098|11095.4|11094.5|562
1624582500000|2021-06-25 00:55:00|11097.4|11096.4|11093.6|11092.9|11097.4|11096.4|11091.7|11090.8|526
1624582800000|2021-06-25 01:00:00|11093.4|11092.7|11092|11091.3|11093.9|11093.1|11092|11091.1|305
1624583100000|2021-06-25 01:05:00|11092.1|11091.4|11092|11091|11092.5|11091.6|11090.9|11090.1|258
1624583400000|2021-06-25 01:10:00|11091.9|11090.9|11091.2|11090.2|11092.1|11091.1|11090.2|11089.4|211
1624583700000|2021-06-25 01:15:00|11091.3|11090.3|11091.4|11090.4|11091.9|11091.1|11090.1|11089.1|282
1624584000000|2021-06-25 01:20:00|11091.3|11090.3|11090.9|11089.9|11093.9|11093.1|11090.6|11089.8|336
1624584300000|2021-06-25 01:25:00|11091|11090|11089.5|11088.5|11091.5|11090.5|11089|11088.2|272
1624584600000|2021-06-25 01:30:00|11089.4|11088.7|11089.1|11088.4|11089.8|11089.1|11088|11087.3|277
1624584900000|2021-06-25 01:35:00|11088.8|11088.1|11089.2|11088.5|11089.9|11089|11087.9|11087.2|314
1624585200000|2021-06-25 01:40:00|11089.1|11088.4|11089.9|11089.2|11089.9|11089.2|11088.1|11087.4|259
1624585500000|2021-06-25 01:45:00|11090|11089|11090.7|11089.7|11091.3|11090.4|11089.2|11088.5|377
1624585800000|2021-06-25 01:50:00|11090.6|11089.6|11090.8|11090.1|11092|11091.1|11090.1|11089.2|318
1624586100000|2021-06-25 01:55:00|11091|11090|11090.9|11090.2|11091|11090.3|11090.4|11089.7|120
1624586400000|2021-06-25 02:00:00|11091|11090.3|11090.6|11089.9|11091.9|11091.1|11090.6|11089.7|162
1624586700000|2021-06-25 02:05:00|11090.5|11089.8|11088|11087.3|11090.6|11089.9|11087.9|11087.2|226
1624587000000|2021-06-25 02:10:00|11087.9|11087.2|11086.6|11085.9|11088.7|11087.9|11086|11085.2|227
1624587300000|2021-06-25 02:15:00|11086.7|11086|11087.2|11086.5|11087.6|11086.9|11086.6|11085.8|208
1624587600000|2021-06-25 02:20:00|11086.9|11086.2|11086.1|11085.4|11087.2|11086.5|11085|11084.2|212
1624587900000|2021-06-25 02:25:00|11086|11085.3|11085.5|11084.8|11086.7|11085.9|11085.4|11084.7|244
1624588200000|2021-06-25 02:30:00|11085.4|11084.7|11087.4|11086.7|11087.5|11086.7|11084.8|11084.1|200
1624588500000|2021-06-25 02:35:00|11087.5|11086.5|11088.3|11087.3|11088.7|11087.8|11087.2|11086.3|241
1624588800000|2021-06-25 02:40:00|11088.1|11087.4|11088.9|11087.9|11089.7|11088.9|11087.4|11086.6|260
1624589100000|2021-06-25 02:45:00|11089|11088.3|11088.6|11087.6|11089.7|11089|11088.1|11087.4|222
1624589400000|2021-06-25 02:50:00|11088.7|11087.7|11087.5|11086.5|11089.3|11088.5|11087.3|11086.5|285
1624589700000|2021-06-25 02:55:00|11087.4|11086.7|11087.6|11086.6|11088.3|11087.4|11087.2|11086.4|169
1624590000000|2021-06-25 03:00:00|11087.5|11086.5|11087.9|11087.2|11088.1|11087.3|11086.9|11086.2|95
1624590300000|2021-06-25 03:05:00|11088.1|11087.1|11087.9|11087.2|11088.7|11088|11087.8|11087|121
1624590600000|2021-06-25 03:10:00|11088|11087.3|11088.1|11087.4|11088.7|11087.8|11087.9|11087.1|120
1624590900000|2021-06-25 03:15:00|11088|11087.3|11087.6|11086.9|11088.1|11087.3|11087.3|11086.6|97
1624591200000|2021-06-25 03:20:00|11087.7|11087|11086.8|11086.1|11087.9|11087.1|11086|11085.3|94
1624591500000|2021-06-25 03:25:00|11086.7|11086|11086.2|11085.5|11086.9|11086.1|11086.1|11085.3|141
1624591800000|2021-06-25 03:30:00|11086.1|11085.4|11085.5|11084.8|11086.6|11085.9|11085.3|11084.5|133
1624592100000|2021-06-25 03:35:00|11085.6|11084.9|11087|11086.3|11087.1|11086.4|11085.5|11084.8|78
1624592400000|2021-06-25 03:40:00|11086.9|11086.2|11087.4|11086.4|11087.6|11086.7|11086.9|11086.2|175
1624592700000|2021-06-25 03:45:00|11087.3|11086.6|11086.6|11085.9|11087.3|11086.6|11086|11085.1|146
1624593000000|2021-06-25 03:50:00|11086.5|11085.8|11086|11085.3|11086.7|11085.8|11085.7|11085|114
1624593300000|2021-06-25 03:55:00|11085.9|11085.2|11085.9|11085.2|11086|11085.3|11085.4|11084.7|128
1624593600000|2021-06-25 04:00:00|11085.8|11085.1|11085.6|11084.9|11086.3|11085.5|11085.4|11084.7|142
1624593900000|2021-06-25 04:05:00|11085.7|11085|11085.9|11084.9|11086.1|11085.4|11085.3|11084.5|197
1624594200000|2021-06-25 04:10:00|11085.8|11085.1|11085|11084|11085.9|11085.2|11084.7|11083.8|115
1624594500000|2021-06-25 04:15:00|11084.8|11084.1|11084.3|11083.6|11085.1|11084.2|11084.1|11083.3|146
1624594800000|2021-06-25 04:20:00|11084.5|11083.5|11084.2|11083.5|11085.7|11084.9|11084|11083.2|263
1624595100000|2021-06-25 04:25:00|11084.3|11083.6|11081.9|11081.2|11084.6|11083.7|11081.1|11080.3|340
1624595400000|2021-06-25 04:30:00|11082|11081.3|11083.6|11082.9|11084.7|11083.7|11081.9|11081.2|260
1624595700000|2021-06-25 04:35:00|11083.5|11082.8|11083.7|11083|11084|11083.3|11083.1|11082.3|198
1624596000000|2021-06-25 04:40:00|11083.6|11082.9|11083.7|11083|11085|11084.2|11083.6|11082.8|126
1624596300000|2021-06-25 04:45:00|11083.9|11083.2|11085.5|11084.8|11085.8|11085.1|11083.9|11083.2|192
1624596600000|2021-06-25 04:50:00|11085.4|11084.7|11085.7|11085|11086.2|11085.3|11085.2|11084.4|176
1624596900000|2021-06-25 04:55:00|11085.8|11085.1|11087.2|11086.5|11087.5|11086.7|11085.8|11085|213
1624597200000|2021-06-25 05:00:00|11087.4|11086.4|11087.8|11087.1|11088.7|11088|11084.2|11083.5|273
1624597500000|2021-06-25 05:05:00|11087.9|11087.2|11087.4|11086.7|11088.1|11087.3|11086.9|11086.2|109
1624597800000|2021-06-25 05:10:00|11087.3|11086.6|11087.4|11086.4|11088.2|11087.5|11086.5|11085.7|199
1624598100000|2021-06-25 05:15:00|11087.2|11086.5|11087.2|11086.5|11087.8|11087.1|11086.6|11085.7|145
1624598400000|2021-06-25 05:20:00|11087.1|11086.4|11086|11085|11087.5|11086.7|11085.7|11085|205
1624598700000|2021-06-25 05:25:00|11086.1|11085.1|11082.7|11082|11086.3|11085.4|11082.2|11081.5|250
1624599000000|2021-06-25 05:30:00|11082.6|11081.9|11083.8|11082.8|11083.9|11083.1|11082|11081.2|198
1624599300000|2021-06-25 05:35:00|11083.9|11082.9|11083.9|11082.9|11084.6|11083.8|11082.5|11081.8|233
1624599600000|2021-06-25 05:40:00|11084|11083|11083.9|11083.2|11084.1|11083.4|11083|11082.2|160
1624599900000|2021-06-25 05:45:00|11083.8|11083.1|11082.1|11081.4|11084.1|11083.4|11082|11081.3|246
1624600200000|2021-06-25 05:50:00|11082|11081.3|11082.5|11081.5|11083.3|11082.4|11081.4|11080.7|224
1624600500000|2021-06-25 05:55:00|11082.6|11081.6|11083.9|11083.2|11084.6|11083.8|11082.5|11081.6|282
1624600800000|2021-06-25 06:00:00|11083.8|11083.1|11085.7|11085|11085.9|11085|11083|11082.2|263
1624601100000|2021-06-25 06:05:00|11085.6|11084.9|11085.4|11084.7|11086.8|11086|11084.9|11084|257
1624601400000|2021-06-25 06:10:00|11085.2|11084.5|11084.5|11083.5|11086.5|11085.6|11083.7|11083|272
1624601700000|2021-06-25 06:15:00|11084.4|11083.7|11085.8|11085.1|11086.2|11085.3|11084.1|11083.3|338
1624602000000|2021-06-25 06:20:00|11085.7|11085|11085.1|11084.4|11085.9|11085.2|11084|11083.3|187
1624602300000|2021-06-25 06:25:00|11085|11084.3|11085.7|11084.7|11087|11086.2|11084.1|11083.2|302
1624602600000|2021-06-25 06:30:00|11085.5|11084.8|11081.1|11080.1|11086|11085|11080.1|11079.2|381
1624602900000|2021-06-25 06:35:00|11081|11080|11081.8|11081.1|11082.2|11081.3|11080.7|11079.9|227
1624603200000|2021-06-25 06:40:00|11081.7|11081|11077.7|11077|11082|11081.3|11076.3|11075.4|374
1624603500000|2021-06-25 06:45:00|11077.8|11077.1|11078.9|11078.2|11079.4|11078.7|11077.4|11076.6|237
1624603800000|2021-06-25 06:50:00|11078.8|11078.1|11080.3|11079.3|11080.9|11080.1|11078.6|11077.9|278
1624604100000|2021-06-25 06:55:00|11080.4|11079.4|11077.4|11076.7|11080.4|11079.6|11075.9|11075|310
1624604400000|2021-06-25 07:00:00|11077.5|11076.5|11075.9|11075.2|11078.2|11077.4|11074.6|11073.6|526
1624604700000|2021-06-25 07:05:00|11076|11075.3|11078.3|11077.6|11079.1|11078.4|11075.9|11075|457
1624605000000|2021-06-25 07:10:00|11078.2|11077.5|11078.4|11077.7|11080.3|11079.5|11078.2|11077.4|299
1624605300000|2021-06-25 07:15:00|11078.5|11077.8|11077|11076.3|11079.1|11078.3|11076.4|11075.6|349
1624605600000|2021-06-25 07:20:00|11077.1|11076.4|11078.2|11077.2|11080.1|11079.4|11077.1|11076.3|307
1624605900000|2021-06-25 07:25:00|11078.1|11077.1|11076.6|11075.9|11079.2|11078.3|11076.6|11075.8|287
1624606200000|2021-06-25 07:30:00|11076.8|11075.8|11078.1|11077.4|11078.8|11077.8|11075.2|11074.4|353
1624606500000|2021-06-25 07:35:00|11078.2|11077.2|11078|11077|11078.7|11077.9|11076.6|11075.9|234
1624606800000|2021-06-25 07:40:00|11077.9|11076.9|11078.4|11077.7|11078.7|11078|11077.2|11076.5|229
1624607100000|2021-06-25 07:45:00|11078.5|11077.8|11077.1|11076.1|11079.3|11078.5|11077|11076.1|293
1624607400000|2021-06-25 07:50:00|11077.2|11076.2|11076.3|11075.6|11077.9|11077.1|11075.5|11074.7|310
1624607700000|2021-06-25 07:55:00|11076.2|11075.5|11075.6|11074.9|11076.6|11075.9|11075|11074.2|262
1624608000000|2021-06-25 08:00:00|11075.7|11075|11073.8|11073.1|11076.3|11075.5|11072.4|11071.7|377
1624608300000|2021-06-25 08:05:00|11073.7|11073|11074.6|11073.9|11075.3|11074.6|11073|11072.3|300
1624608600000|2021-06-25 08:10:00|11074.5|11073.8|11075.7|11075|11075.9|11075.2|11074.3|11073.6|267
1624608900000|2021-06-25 08:15:00|11075.6|11074.9|11073.2|11072.5|11075.9|11075.2|11072.5|11071.7|276
1624609200000|2021-06-25 08:20:00|11073.3|11072.6|11075.4|11074.7|11075.4|11074.7|11072.6|11071.9|265
1624609500000|2021-06-25 08:25:00|11075.8|11075.1|11074.4|11073.7|11075.9|11075.2|11074.4|11073.6|219
1624609800000|2021-06-25 08:30:00|11074.3|11073.6|11075.3|11074.6|11075.9|11075.2|11074|11073.3|162
1624610100000|2021-06-25 08:35:00|11075.2|11074.5|11075.3|11074.6|11076.7|11076|11074.7|11073.8|303
1624610400000|2021-06-25 08:40:00|11075.2|11074.5|11074.8|11074.1|11075.3|11074.6|11072.8|11072.1|212
1624610700000|2021-06-25 08:45:00|11074.7|11074|11075.5|11074.8|11076.1|11075.3|11073.5|11072.8|204
1624611000000|2021-06-25 08:50:00|11075.6|11074.9|11074.9|11074.2|11075.7|11074.9|11073.2|11072.4|305
1624611300000|2021-06-25 08:55:00|11075|11074.3|11073.3|11072.6|11075.3|11074.6|11072.2|11071.5|327
1624611600000|2021-06-25 09:00:00|11073.2|11072.5|11073.3|11072.6|11074.9|11074.2|11072.4|11071.7|223
1624611900000|2021-06-25 09:05:00|11073.2|11072.5|11071.7|11071|11073.5|11072.8|11071.4|11070.6|255
1624612200000|2021-06-25 09:10:00|11071.6|11070.9|11072.9|11072.2|11073.6|11072.6|11069.3|11068.6|341
1624612500000|2021-06-25 09:15:00|11072.8|11072.1|11071.7|11071|11073.3|11072.6|11071|11070.2|217
1624612800000|2021-06-25 09:20:00|11071.6|11070.9|11070.7|11069.7|11072.3|11071.6|11069.2|11068.5|282
1624613100000|2021-06-25 09:25:00|11070.6|11069.9|11070.6|11069.9|11072|11071.2|11068.1|11067.3|368
1624613400000|2021-06-25 09:30:00|11070.5|11069.8|11072.4|11071.7|11074|11073.3|11069.7|11069|308
1624613700000|2021-06-25 09:35:00|11072.3|11071.6|11071.7|11071|11073.4|11072.7|11069.7|11069|274
1624614000000|2021-06-25 09:40:00|11071.8|11071.1|11072.8|11072.1|11073.1|11072.4|11071.3|11070.6|175
1624614300000|2021-06-25 09:45:00|11072.7|11072|11073.6|11072.9|11073.7|11073|11071.7|11071|221
1624614600000|2021-06-25 09:50:00|11073.1|11072.4|11076.1|11075.4|11076.2|11075.5|11073.1|11072.4|245
1624614900000|2021-06-25 09:55:00|11076|11075.3|11077.4|11076.7|11077.5|11076.8|11075.3|11074.6|198
1624615200000|2021-06-25 10:00:00|11077.3|11076.6|11076.1|11075.4|11077.4|11076.7|11074.5|11073.8|257
1624615500000|2021-06-25 10:05:00|11076.2|11075.5|11074.7|11074|11076.6|11075.9|11074.7|11073.8|196
1624615800000|2021-06-25 10:10:00|11074.8|11074.1|11075.9|11075.2|11076|11075.3|11073.5|11072.7|211
1624616100000|2021-06-25 10:15:00|11076.1|11075.1|11076.9|11076.2|11077.3|11076.5|11074.7|11073.9|276
1624616400000|2021-06-25 10:20:00|11077|11076.3|11075.8|11075.1|11077.4|11076.5|11075.6|11074.9|184
1624616700000|2021-06-25 10:25:00|11075.7|11075|11076.4|11075.7|11077|11076.3|11075.4|11074.7|223
1624617000000|2021-06-25 10:30:00|11076.3|11075.6|11077.2|11076.5|11078|11077.3|11076.2|11075.5|185
1624617300000|2021-06-25 10:35:00|11077.3|11076.6|11078.1|11077.4|11079.9|11079.2|11077.2|11076.5|167
1624617600000|2021-06-25 10:40:00|11078|11077.3|11077.2|11076.5|11078.3|11077.6|11076.4|11075.7|167
1624617900000|2021-06-25 10:45:00|11077.1|11076.4|11077.3|11076.6|11077.4|11076.7|11076.1|11075.4|113
1624618200000|2021-06-25 10:50:00|11077.5|11076.8|11076.6|11075.9|11078.1|11077.4|11075.7|11075|175
1624618500000|2021-06-25 10:55:00|11076.5|11075.8|11076.8|11076.1|11077|11076.3|11075.7|11074.9|170
1624618800000|2021-06-25 11:00:00|11077.2|11076.5|11076.7|11076|11078.4|11077.7|11076.4|11075.7|193
1624619100000|2021-06-25 11:05:00|11076.8|11076.1|11076.6|11075.9|11078|11077.3|11075.9|11075.1|219
1624619400000|2021-06-25 11:10:00|11076.7|11076|11077.3|11076.3|11077.4|11076.4|11075.3|11074.4|201
1624619700000|2021-06-25 11:15:00|11077.4|11076.4|11076.4|11075.7|11077.4|11076.6|11076.2|11075.5|118
1624620000000|2021-06-25 11:20:00|11076.3|11075.6|11077.3|11076.6|11077.5|11076.8|11075.5|11074.6|165
1624620300000|2021-06-25 11:25:00|11077.5|11076.5|11075|11074.3|11077.5|11076.7|11074.8|11074|229
1624620600000|2021-06-25 11:30:00|11074.9|11074.2|11074.2|11073.5|11075|11074.3|11073.2|11072.5|207
1624620900000|2021-06-25 11:35:00|11074.3|11073.6|11072.8|11072.1|11074.7|11074|11071.7|11071|241
1624621200000|2021-06-25 11:40:00|11072.9|11072.2|11074.8|11074.1|11075.2|11074.5|11072.7|11072|187
1624621500000|2021-06-25 11:45:00|11074.7|11074|11073.6|11072.9|11075.2|11074.5|11072.3|11071.6|250
1624621800000|2021-06-25 11:50:00|11073.7|11073|11073.6|11072.6|11074.3|11073.6|11073.3|11072.6|165
1624622100000|2021-06-25 11:55:00|11073.4|11072.7|11073.8|11073.1|11075.1|11074.3|11072.9|11072.2|277
1624622400000|2021-06-25 12:00:00|11073.7|11073|11070.2|11069.5|11074.1|11073.2|11068.8|11068.1|482
1624622700000|2021-06-25 12:05:00|11070.6|11069.9|11069.9|11068.9|11071.7|11071|11069.5|11068.8|291
1624623000000|2021-06-25 12:10:00|11070|11069.2|11068.9|11068.2|11071.5|11070.7|11068.9|11068.1|393
1624623300000|2021-06-25 12:15:00|11068.8|11068.1|11065.9|11065.2|11069|11068.3|11062.8|11062.1|553
1624623600000|2021-06-25 12:20:00|11065.6|11064.9|11064.6|11063.9|11067.7|11066.9|11063.4|11062.4|469
1624623900000|2021-06-25 12:25:00|11064.5|11063.8|11062.2|11061.2|11065.9|11065.1|11060.8|11060.1|506
1624624200000|2021-06-25 12:30:00|11062.7|11061|11053|11052|11062.7|11061.2|11050.6|11049.6|1176
1624624500000|2021-06-25 12:35:00|11053.1|11052.1|11056.8|11056.1|11057.4|11056.6|11051.5|11050.6|749
1624624800000|2021-06-25 12:40:00|11056.4|11055.7|11059.7|11059|11061.9|11061|11054.7|11054|628
1624625100000|2021-06-25 12:45:00|11059.3|11058.6|11056.8|11056.1|11059.4|11058.6|11056.7|11055.8|596
1624625400000|2021-06-25 12:50:00|11056.9|11056.2|11058|11057.3|11058.9|11058|11053.5|11052.8|588
1624625700000|2021-06-25 12:55:00|11057.7|11057|11054.1|11053.4|11057.8|11057.1|11053.7|11053|520
1624626000000|2021-06-25 13:00:00|11054.2|11053.5|11051.1|11050.4|11054.5|11053.8|11050.1|11049.4|681
1624626300000|2021-06-25 13:05:00|11051|11050.3|11050.8|11050.1|11054|11053.2|11048.7|11047.8|543
1624626600000|2021-06-25 13:10:00|11050.7|11050|11052|11051.3|11052.7|11051.8|11048.9|11048|515
1624626900000|2021-06-25 13:15:00|11052.1|11051.4|11050.7|11050|11053.3|11052.6|11050.6|11049.9|381
1624627200000|2021-06-25 13:20:00|11050.6|11049.9|11052.1|11051.4|11053.1|11052.4|11049.2|11048.5|305
1624627500000|2021-06-25 13:25:00|11052.2|11051.5|11052.5|11051.8|11052.9|11052.2|11051.4|11050.7|283
1624627800000|2021-06-25 13:30:00|11052.4|11051.7|11053.5|11052.8|11053.8|11053.1|11048.5|11047.8|512
1624628100000|2021-06-25 13:35:00|11053.7|11053|11055.5|11054.8|11055.9|11055.2|11053|11052.3|327
1624628400000|2021-06-25 13:40:00|11055.6|11054.9|11057.5|11056.8|11057.6|11056.9|11053.8|11053.1|383
1624628700000|2021-06-25 13:45:00|11057.6|11056.9|11058.6|11057.9|11059.9|11059.2|11056.9|11056.2|306
1624629000000|2021-06-25 13:50:00|11058.5|11057.8|11059.1|11058.4|11061.4|11060.7|11057.2|11056.5|366
1624629300000|2021-06-25 13:55:00|11059.2|11058.5|11054.3|11053.3|11059.8|11059.1|11053.2|11052.3|455
1624629600000|2021-06-25 14:00:00|11054.4|11053.4|11058.1|11057.4|11060.5|11059.8|11054.3|11053.2|637
1624629900000|2021-06-25 14:05:00|11058.2|11057.5|11060.9|11060.2|11062.3|11061.6|11056.8|11056.1|525
1624630200000|2021-06-25 14:10:00|11060.8|11060.1|11062.7|11062|11065.1|11064.2|11060.3|11059.5|607
1624630500000|2021-06-25 14:15:00|11062.6|11061.9|11062.7|11062|11064|11063.3|11061.8|11061.1|440
1624630800000|2021-06-25 14:20:00|11062.8|11062.1|11062.7|11062|11065.2|11064.5|11062|11061.3|481
1624631100000|2021-06-25 14:25:00|11063|11062.3|11064|11063.3|11064.2|11063.5|11061.4|11060.7|391
1624631400000|2021-06-25 14:30:00|11064.1|11063.4|11066.4|11065.7|11067.8|11067.1|11064.1|11063.2|506
1624631700000|2021-06-25 14:35:00|11066.6|11065.6|11064.9|11063.9|11066.8|11066.1|11063.6|11062.6|431
1624632000000|2021-06-25 14:40:00|11064.8|11064.1|11064.2|11063.5|11066.4|11065.7|11062.7|11062|408
1624632300000|2021-06-25 14:45:00|11064.4|11063.7|11067.3|11066.6|11068|11067.3|11063.8|11063.1|545
1624632600000|2021-06-25 14:50:00|11067.2|11066.5|11072.7|11072|11073.8|11073|11067.2|11066.5|646
1624632900000|2021-06-25 14:55:00|11072.5|11071.8|11076.4|11075.7|11079|11078.3|11070.7|11070|718
1624633200000|2021-06-25 15:00:00|11076.5|11075.8|11079.1|11078.4|11080.3|11079.6|11075.8|11075.1|665
1624633500000|2021-06-25 15:05:00|11079.2|11078.5|11076.5|11075.8|11079.2|11078.5|11076|11075.3|478
1624633800000|2021-06-25 15:10:00|11076.7|11076|11076.1|11075.4|11077.4|11076.7|11075.3|11074.6|308
1624634100000|2021-06-25 15:15:00|11076.4|11075.7|11077.9|11077.2|11080.3|11079.6|11076|11075.3|420
1624634400000|2021-06-25 15:20:00|11078|11077.3|11076.2|11075.2|11078.5|11077.8|11075|11074.3|382
1624634700000|2021-06-25 15:25:00|11076.1|11075.1|11076.7|11075.7|11076.8|11076|11074.9|11074.2|286
1624635000000|2021-06-25 15:30:00|11076.6|11075.9|11074.7|11074|11077.3|11076.6|11074.6|11073.9|347
1624635300000|2021-06-25 15:35:00|11074.8|11074.1|11076.9|11076.2|11076.9|11076.2|11074.6|11073.9|196
1624635600000|2021-06-25 15:40:00|11076.8|11076.1|11077.9|11077.2|11078|11077.3|11075.9|11075.2|269
1624635900000|2021-06-25 15:45:00|11077.8|11077.1|11077.3|11076.6|11078.9|11078.2|11077.1|11076.4|335
1624636200000|2021-06-25 15:50:00|11077.4|11076.7|11078.7|11078|11079.4|11078.7|11077.1|11076.3|303
1624636500000|2021-06-25 15:55:00|11078.6|11077.9|11079|11078.3|11079.7|11079|11078.5|11077.8|209
1624636800000|2021-06-25 16:00:00|11079.1|11078.4|11079.7|11079|11080.8|11080.1|11078.7|11077.8|291
1624637100000|2021-06-25 16:05:00|11079.6|11078.9|11079|11078.3|11080|11079.2|11078.9|11078.1|238
1624637400000|2021-06-25 16:10:00|11079.1|11078.4|11080.7|11080|11084.1|11083.3|11079|11078.3|414
1624637700000|2021-06-25 16:15:00|11080.8|11080.1|11079.1|11078.4|11080.8|11080.1|11078.9|11077.9|298
1624638000000|2021-06-25 16:20:00|11079.2|11078.5|11080.4|11079.7|11080.5|11079.8|11079.1|11078.2|265
1624638300000|2021-06-25 16:25:00|11080.5|11079.8|11080.5|11079.8|11080.9|11080.2|11079.7|11079|187
1624638600000|2021-06-25 16:30:00|11080.7|11080|11081.5|11080.8|11081.8|11081.1|11080.4|11079.6|269
1624638900000|2021-06-25 16:35:00|11081.7|11081|11081.2|11080.2|11082.5|11081.8|11080.9|11080.1|232
1624639200000|2021-06-25 16:40:00|11081.1|11080.1|11081.1|11080.4|11082|11081|11080.8|11080.1|175
1624639500000|2021-06-25 16:45:00|11081.4|11080.7|11081.6|11080.9|11081.7|11081|11080.7|11080|187
1624639800000|2021-06-25 16:50:00|11081.7|11081|11081.6|11080.9|11082.2|11081.5|11080.8|11080|143
1624640100000|2021-06-25 16:55:00|11081.5|11080.8|11082.9|11082.2|11083.1|11082.4|11081.4|11080.7|126
1624640400000|2021-06-25 17:00:00|11083.3|11082.6|11083.1|11082.4|11084.8|11084.1|11083.1|11082.4|264
1624640700000|2021-06-25 17:05:00|11083.2|11082.5|11082|11081.3|11083.2|11082.5|11081.2|11080.5|283
1624641000000|2021-06-25 17:10:00|11082.1|11081.4|11084.1|11083.4|11084.2|11083.4|11081.7|11081|194
1624641300000|2021-06-25 17:15:00|11084|11083.3|11085.6|11084.9|11086.2|11085.4|11084|11083.3|195
1624641600000|2021-06-25 17:20:00|11085.3|11084.6|11084.9|11084.2|11085.8|11085.1|11084.5|11083.8|224
1624641900000|2021-06-25 17:25:00|11084.8|11084.1|11085.3|11084.6|11085.7|11085|11084.7|11084|250
1624642200000|2021-06-25 17:30:00|11085.5|11084.8|11086.4|11085.7|11086.5|11085.8|11085.1|11084.4|219
1624642500000|2021-06-25 17:35:00|11086.3|11085.6|11086.6|11085.9|11087.2|11086.5|11086|11085.3|235
1624642800000|2021-06-25 17:40:00|11086.7|11086|11086.3|11085.6|11086.9|11086.2|11085.8|11085.1|221
1624643100000|2021-06-25 17:45:00|11086|11085.3|11083.9|11083.2|11086.5|11085.8|11083.9|11083.2|249
1624643400000|2021-06-25 17:50:00|11083.8|11083.1|11084.7|11084|11085|11084.3|11083.3|11082.6|219
1624643700000|2021-06-25 17:55:00|11084.6|11083.9|11086.4|11085.7|11086.8|11086.1|11084.4|11083.7|225
1624644000000|2021-06-25 18:00:00|11086.3|11085.6|11085.9|11085.2|11086.5|11085.8|11085|11084.3|225
1624644300000|2021-06-25 18:05:00|11085.8|11085.1|11086|11085.3|11086.2|11085.4|11084.5|11083.7|214
1624644600000|2021-06-25 18:10:00|11085.9|11085.2|11085.9|11085.2|11086.6|11085.8|11085.8|11085.1|158
1624644900000|2021-06-25 18:15:00|11086|11085.3|11086.2|11085.5|11087.2|11086.4|11086|11085.3|193
1624645200000|2021-06-25 18:20:00|11086.3|11085.6|11087|11086.3|11087.1|11086.4|11085.6|11084.9|101
1624645500000|2021-06-25 18:25:00|11086.9|11086.2|11086.5|11085.8|11087.8|11086.9|11086.3|11085.6|165
1624645800000|2021-06-25 18:30:00|11086.6|11085.9|11087.4|11086.7|11088.3|11087.6|11086.6|11085.9|175
1624646100000|2021-06-25 18:35:00|11087.3|11086.6|11086.6|11085.9|11087.3|11086.6|11085.7|11085|193
1624646400000|2021-06-25 18:40:00|11086.7|11086|11087.3|11086.6|11088.3|11087.5|11086.4|11085.7|267
1624646700000|2021-06-25 18:45:00|11087.5|11086.8|11085.8|11085.1|11087.9|11087|11085.8|11085|310
1624647000000|2021-06-25 18:50:00|11085.9|11085.2|11083.9|11083.2|11086.4|11085.7|11083.9|11083|266
1624647300000|2021-06-25 18:55:00|11084.1|11083.1|11084.3|11083.6|11084.4|11083.6|11082.3|11081.6|348
1624647600000|2021-06-25 19:00:00|11084.5|11083.8|11083.9|11082.9|11084.8|11083.9|11083.4|11082.4|275
1624647900000|2021-06-25 19:05:00|11084|11083|11082.8|11081.8|11084.1|11083.2|11082.1|11081.1|229
1624648200000|2021-06-25 19:10:00|11082.9|11081.9|11081.9|11081.2|11083.3|11082.5|11081.9|11081.2|173
1624648500000|2021-06-25 19:15:00|11081.8|11081.1|11080.6|11079.9|11082.1|11081.3|11080.5|11079.7|112
1624648800000|2021-06-25 19:20:00|11080.5|11079.8|11081.2|11080.5|11081.5|11080.7|11080.2|11079.4|115
1624649100000|2021-06-25 19:25:00|11081.3|11080.6|11080.9|11080.2|11082|11081.1|11080.8|11080|155
1624649400000|2021-06-25 19:30:00|11081|11080.3|11080.8|11080.1|11081.3|11080.5|11080.4|11079.6|96
1624649700000|2021-06-25 19:35:00|11080.7|11080|11079.9|11079.2|11081.6|11080.8|11079.9|11079.2|107
1624650000000|2021-06-25 19:40:00|11080|11079.3|11078.7|11077.7|11080|11079.3|11078.5|11077.7|128
1624650300000|2021-06-25 19:45:00|11078.8|11077.8|11078.6|11077.6|11079|11078.2|11077.1|11076.4|118
1624650600000|2021-06-25 19:50:00|11078.7|11077.7|11078.7|11077.7|11079.6|11078.8|11078.4|11077.5|170
1624650900000|2021-06-25 19:55:00|11078.6|11077.6|11076.1|11075.1|11079.2|11078.3|11075.6|11074.7|274
1624651200000|2021-06-25 20:00:00|11076.2|11075.2|11076|11075|11076.8|11075.9|11075.1|11074.2|150
1624651500000|2021-06-25 20:05:00|11076.1|11075.1|11077.3|11076.3|11078.1|11077.1|11076|11075|127
1624651800000|2021-06-25 20:10:00|11077.4|11076.4|11077.3|11076.3|11077.8|11076.8|11077|11076|175
1624652100000|2021-06-25 20:15:00|11077.4|11076.4|11078|11077|11078.2|11077.2|11077.2|11076.2|147
1624652400000|2021-06-25 20:20:00|11078.1|11077.1|11079.3|11078.3|11079.4|11078.4|11077.8|11076.8|136
1624652700000|2021-06-25 20:25:00|11079.2|11078.2|11078.2|11077.2|11079.3|11078.4|11078.1|11077.1|92
1624653000000|2021-06-25 20:30:00|11078.1|11077.1|11078.2|11077.2|11078.4|11077.4|11077.9|11076.9|87
1624653300000|2021-06-25 20:35:00|11078.1|11077.1|11078.6|11077.6|11078.8|11077.8|11078|11077|62
1624653600000|2021-06-25 20:40:00|11078.5|11077.5|11078.8|11077.8|11079|11078|11078|11077|253
1624653900000|2021-06-25 20:45:00|11079.4|11078.4|11079.9|11078.9|11080.2|11079.2|11079.2|11078.2|229
1624654200000|2021-06-25 20:50:00|11079.8|11078.8|11078.6|11077.6|11080.1|11079.1|11077.8|11076.8|264
1624654500000|2021-06-25 20:55:00|11078.7|11077.7|11079.2|11078.2|11081.5|11079.3|11078.5|11076.5|93
1624824000000|2021-06-27 20:00:00|11082.5|11070.5|11082.9|11070.9|11083.4|11071.4|11082.5|11070.5|4
1624824300000|2021-06-27 20:05:00|11083.4|11071.4|11084.9|11076.7|11087.2|11076.7|11083.4|11071.4|9
1624824600000|2021-06-27 20:10:00|11087|11075|11086.8|11074.8|11087.2|11075.2|11086.4|11074.4|10
1624824900000|2021-06-27 20:15:00|11086.4|11074.4|11086.8|11074.8|11086.8|11074.8|11085.9|11073.9|6
1624825200000|2021-06-27 20:20:00|11086.4|11074.4|11084.3|11076.7|11086.8|11076.7|11084.3|11074.4|7
1624825500000|2021-06-27 20:25:00|11086.8|11074.8|11086.8|11074.8|11087.2|11075.2|11086.8|11074.8|3
1624825800000|2021-06-27 20:30:00|11086.4|11074.4|11086.8|11074.8|11086.8|11076.7|11084.3|11074.4|4
1624826100000|2021-06-27 20:35:00|11086.4|11074.4|11085.3|11076.7|11086.8|11076.7|11085.3|11074.4|3
1624826400000|2021-06-27 20:40:00|11086.8|11074.8|11085.6|11076.7|11089.4|11077.4|11085.6|11074.4|5
1624826700000|2021-06-27 20:45:00|11085.7|11074.4|11088.4|11076.4|11088.4|11076.4|11085.7|11074.4|8
1624827000000|2021-06-27 20:50:00|11086.8|11074.8|11086.8|11074.8|11086.8|11074.8|11086.4|11074.4|5
1624827300000|2021-06-27 20:55:00|11086.5|11074.5|11086.8|11074.8|11086.8|11074.8|11085.9|11073.9|8
1624827600000|2021-06-27 21:00:00|11086.9|11074.9|11086.1|11074.1|11087.8|11075.8|11086.1|11074.1|25
1624827900000|2021-06-27 21:05:00|11088.3|11076.3|11087.4|11075.4|11089.5|11077.5|11083.8|11071.8|64
1624828200000|2021-06-27 21:10:00|11087.3|11075.3|11086.8|11075.5|11090|11078|11085.3|11074.1|51
1624828500000|2021-06-27 21:15:00|11087.8|11075.8|11086.9|11074.9|11090|11078|11086.3|11074.8|35
1624828800000|2021-06-27 21:20:00|11088.1|11077|11088.6|11076.7|11088.6|11077.6|11087|11075|64
1624829100000|2021-06-27 21:25:00|11088|11076|11085.6|11074.4|11088.4|11077.6|11084.7|11072.7|79
1624829400000|2021-06-27 21:30:00|11085.9|11075.3|11087|11077.2|11088.6|11078.2|11084.6|11072.6|187
1624829700000|2021-06-27 21:35:00|11087.2|11077.3|11086.1|11078.5|11089.4|11078.5|11084.1|11072.1|123
1624830000000|2021-06-27 21:40:00|11086.3|11078.4|11085.5|11078.7|11087.6|11079.5|11085|11073.9|141
1624830300000|2021-06-27 21:45:00|11086|11079.5|11082|11081|11088.8|11081.1|11081.9|11077.1|111
1624830600000|2021-06-27 21:50:00|11081.9|11080.9|11081.8|11080.8|11083.4|11081.1|11081.2|11077.9|65
1624830900000|2021-06-27 21:55:00|11081.1|11080.1|11085.2|11079.5|11087.8|11081|11081.1|11076.6|118
1624831200000|2021-06-27 22:00:00|11084.2|11078.6|11080.1|11078.3|11089.9|11085.7|11079.2|11069.6|435
1624831500000|2021-06-27 22:05:00|11080|11078.4|11081.1|11078.5|11081.7|11079.4|11079.7|11077.7|291
1624831800000|2021-06-27 22:10:00|11081|11078.7|11079.8|11078.8|11081.4|11079.6|11079.7|11077.5|274
1624832100000|2021-06-27 22:15:00|11080|11078.4|11080.3|11078.4|11081|11079.5|11079.1|11077.6|291
1624832400000|2021-06-27 22:20:00|11079.6|11078.6|11080.7|11079.7|11081|11079.7|11078.8|11077.5|243
1624832700000|2021-06-27 22:25:00|11080.6|11079.6|11079.8|11078.8|11081.1|11079.8|11079.2|11077.7|179
1624833000000|2021-06-27 22:30:00|11079.9|11078.9|11079.7|11078.7|11080.9|11079.6|11079.3|11077.6|383
1624833300000|2021-06-27 22:35:00|11079.8|11078.8|11081.9|11080.2|11082.4|11080.8|11079.5|11078.3|192
1624833600000|2021-06-27 22:40:00|11081.8|11080.3|11082.3|11081.3|11082.7|11081.4|11080.2|11078.6|307
1624833900000|2021-06-27 22:45:00|11082.2|11081.2|11079.8|11078.8|11082.5|11081.3|11079.5|11078.5|319
1624834200000|2021-06-27 22:50:00|11080|11079|11079.6|11078.6|11081|11079.8|11079.2|11078.1|160
1624834500000|2021-06-27 22:55:00|11079.8|11078.8|11079.7|11078.7|11080.2|11079|11078.7|11077.7|152
1624834800000|2021-06-27 23:00:00|11079.8|11078.8|11079.8|11078.8|11080|11079|11079|11078|107
1624835100000|2021-06-27 23:05:00|11079.9|11078.9|11079.7|11078.7|11080.3|11079.3|11078.7|11077.7|104
1624835400000|2021-06-27 23:10:00|11079.6|11078.6|11079.6|11078.6|11080.2|11079.2|11079.5|11078.5|91
1624835700000|2021-06-27 23:15:00|11079.7|11078.7|11080.5|11079.5|11080.9|11079.9|11079.3|11078.3|139
1624836000000|2021-06-27 23:20:00|11080.4|11079.4|11079.5|11078.5|11080.4|11079.4|11079.3|11078.3|61
1624836300000|2021-06-27 23:25:00|11079.6|11078.6|11081|11080|11082.1|11081.1|11078.9|11078|119
1624836600000|2021-06-27 23:30:00|11081.1|11080.1|11083.2|11082.2|11084.3|11083.3|11081.1|11080.1|181
1624836900000|2021-06-27 23:35:00|11083.3|11082.3|11081.4|11080.4|11083.6|11082.6|11080.8|11079.8|173
1624837200000|2021-06-27 23:40:00|11081.5|11080.5|11081.6|11080.6|11081.7|11080.7|11080.8|11079.8|136
1624837500000|2021-06-27 23:45:00|11081.5|11080.5|11082.9|11082.2|11083.3|11082.5|11081.5|11080.5|233
1624837800000|2021-06-27 23:50:00|11083|11082.3|11083.5|11082.5|11084.2|11083.4|11082.6|11081.9|207
1624838100000|2021-06-27 23:55:00|11083.3|11082.6|11081.7|11080.7|11083.5|11082.7|11081.1|11080.2|170
1624838400000|2021-06-28 00:00:00|11081.5|11080.5|11077.7|11077|11084.4|11083.5|11076.4|11075.4|494
1624838700000|2021-06-28 00:05:00|11077.8|11077.1|11079.6|11078.9|11080.7|11079.7|11076.8|11076.1|374
1624839000000|2021-06-28 00:10:00|11079.7|11079|11080.3|11079.6|11080.9|11080.2|11078.3|11077.6|279
1624839300000|2021-06-28 00:15:00|11080.2|11079.5|11076.4|11075.7|11081.1|11080.4|11076.1|11075.3|349
1624839600000|2021-06-28 00:20:00|11076.5|11075.8|11076.4|11075.7|11077.5|11076.8|11075.7|11074.9|189
1624839900000|2021-06-28 00:25:00|11076.5|11075.5|11071.5|11070.8|11076.6|11075.8|11071.3|11070.6|252
1624840200000|2021-06-28 00:30:00|11071.7|11071|11075.5|11074.8|11075.7|11074.9|11071.7|11071|311
1624840500000|2021-06-28 00:35:00|11075.4|11074.7|11074.6|11073.9|11076|11075.3|11074.4|11073.7|221
1624840800000|2021-06-28 00:40:00|11074.5|11073.8|11073.7|11073|11075.4|11074.6|11072.3|11071.5|193
1624841100000|2021-06-28 00:45:00|11073.8|11073.1|11073.6|11072.9|11074.2|11073.4|11070.8|11070|274
1624841400000|2021-06-28 00:50:00|11073.5|11072.8|11069.9|11068.9|11075.3|11074.5|11065.7|11064.7|691
1624841700000|2021-06-28 00:55:00|11070|11069|11070.6|11069.9|11072.3|11071.3|11069|11068|534
1624842000000|2021-06-28 01:00:00|11070.7|11070|11069.7|11069|11071.6|11070.9|11067.9|11067.1|375
1624842300000|2021-06-28 01:05:00|11069.6|11068.9|11069.1|11068.4|11070.4|11069.6|11068.5|11067.8|265
1624842600000|2021-06-28 01:10:00|11068.7|11068|11068.6|11067.6|11068.7|11068|11067.5|11066.8|186
1624842900000|2021-06-28 01:15:00|11068.7|11067.7|11069.6|11068.9|11069.6|11068.9|11067.6|11066.8|200
1624843200000|2021-06-28 01:20:00|11069.8|11068.8|11071.2|11070.5|11071.8|11071|11068.8|11068.1|314
1624843500000|2021-06-28 01:25:00|11071.3|11070.6|11072.2|11071.5|11072.9|11072.1|11070.6|11069.7|417
1624843800000|2021-06-28 01:30:00|11072.1|11071.4|11071.2|11070.5|11073.3|11072.3|11071.2|11070.5|322
1624844100000|2021-06-28 01:35:00|11071.3|11070.6|11069.5|11068.8|11072.2|11071.5|11068.8|11068|235
1624844400000|2021-06-28 01:40:00|11069.3|11068.6|11068.2|11067.5|11070.8|11070.1|11068.1|11067.4|303
1624844700000|2021-06-28 01:45:00|11068.1|11067.4|11067.1|11066.4|11068.3|11067.6|11065.9|11065.2|278
1624845000000|2021-06-28 01:50:00|11066.7|11066|11067.2|11066.5|11067.9|11067.2|11066.5|11065.7|202
1624845300000|2021-06-28 01:55:00|11067.1|11066.4|11069.1|11068.4|11069.9|11069.1|11066.7|11066|219
1624845600000|2021-06-28 02:00:00|11069.2|11068.5|11070.4|11069.7|11070.6|11069.7|11068.5|11067.8|264
1624845900000|2021-06-28 02:05:00|11070.2|11069.5|11066.6|11065.9|11070.2|11069.5|11066.5|11065.8|329
1624846200000|2021-06-28 02:10:00|11066.7|11066|11068.7|11068|11069.4|11068.7|11066.7|11066|241
1624846500000|2021-06-28 02:15:00|11068.6|11067.9|11069.9|11068.9|11071.2|11070.4|11068.6|11067.9|321
1624846800000|2021-06-28 02:20:00|11069.8|11068.8|11068.7|11068|11069.9|11069.1|11068.5|11067.8|108
1624847100000|2021-06-28 02:25:00|11068.6|11067.9|11068.6|11067.9|11069.3|11068.5|11068.3|11067.6|155
1624847400000|2021-06-28 02:30:00|11068.7|11068|11069.5|11068.8|11070.3|11069.5|11068.6|11067.9|221
1624847700000|2021-06-28 02:35:00|11069.4|11068.7|11068.8|11068.1|11069.8|11069.1|11068.7|11068|199
1624848000000|2021-06-28 02:40:00|11068.7|11068|11070.4|11069.7|11070.6|11069.9|11068.7|11068|188
1624848300000|2021-06-28 02:45:00|11070.5|11069.8|11071.3|11070.6|11072.1|11071.3|11070.2|11069.5|159
1624848600000|2021-06-28 02:50:00|11071.5|11070.8|11070|11069.3|11071.8|11071.1|11069.9|11069.2|153
1624848900000|2021-06-28 02:55:00|11070.2|11069.5|11071.2|11070.5|11071.3|11070.6|11069.6|11068.9|173
1624849200000|2021-06-28 03:00:00|11071.3|11070.6|11070.1|11069.4|11071.8|11071.1|11070.1|11069.4|225
1624849500000|2021-06-28 03:05:00|11070.2|11069.5|11070.2|11069.5|11070.6|11069.9|11070|11069.2|118
1624849800000|2021-06-28 03:10:00|11070.1|11069.4|11070.6|11069.9|11071|11070.3|11070|11069.3|188
1624850100000|2021-06-28 03:15:00|11070.7|11070|11069|11068.3|11070.7|11070|11069|11068.1|190
1624850400000|2021-06-28 03:20:00|11069.1|11068.4|11069.1|11068.4|11069.3|11068.5|11068.4|11067.6|129
1624850700000|2021-06-28 03:25:00|11069.2|11068.5|11068.6|11067.9|11069.3|11068.6|11068.3|11067.6|174
1624851000000|2021-06-28 03:30:00|11068.5|11067.8|11067.7|11067|11069.2|11068.5|11067.7|11067|200
1624851300000|2021-06-28 03:35:00|11067.8|11067.1|11067.2|11066.5|11068.3|11067.6|11067.1|11066.4|151
1624851600000|2021-06-28 03:40:00|11067.1|11066.4|11067.8|11067.1|11067.9|11067.2|11066.6|11065.9|163
1624851900000|2021-06-28 03:45:00|11067.9|11067.2|11067.7|11066.7|11068.7|11068|11066.7|11066|170
1624852200000|2021-06-28 03:50:00|11067.4|11066.8|11067.2|11066.5|11068|11067.3|11067.1|11066.4|104
1624852500000|2021-06-28 03:55:00|11067.1|11066.4|11063.7|11063|11067.2|11066.5|11063.3|11062.6|164
1624852800000|2021-06-28 04:00:00|11063.6|11062.9|11064.4|11063.7|11064.9|11064.2|11063.5|11062.8|142
1624853100000|2021-06-28 04:05:00|11064.5|11063.8|11064.8|11064.1|11065.1|11064.4|11064.2|11063.5|120
1624853400000|2021-06-28 04:10:00|11065.3|11064.6|11065.3|11064.6|11066|11065.2|11065.2|11064.4|158
1624853700000|2021-06-28 04:15:00|11065.4|11064.7|11065.3|11064.6|11065.9|11065.2|11064.7|11064|131
1624854000000|2021-06-28 04:20:00|11065.2|11064.5|11064.9|11064.2|11065.3|11064.6|11064|11063.3|207
1624854300000|2021-06-28 04:25:00|11065|11064.3|11064.2|11063.5|11065.1|11064.4|11063.5|11062.8|229
1624854600000|2021-06-28 04:30:00|11064.1|11063.4|11064.2|11063.2|11065.4|11064.7|11063.9|11063.1|169
1624854900000|2021-06-28 04:35:00|11064|11063.3|11064.7|11064|11064.8|11064.1|11063.9|11063.2|104
1624855200000|2021-06-28 04:40:00|11064.6|11063.9|11064.7|11064|11065.5|11064.8|11064.1|11063.3|120
1624855500000|2021-06-28 04:45:00|11064.6|11063.9|11064.6|11063.9|11064.7|11064|11064.1|11063.3|109
1624855800000|2021-06-28 04:50:00|11064.7|11064|11064.1|11063.4|11064.8|11064.1|11064|11063.2|130
1624856100000|2021-06-28 04:55:00|11064|11063.3|11065.7|11065|11065.9|11065.2|11064|11063.3|147
1624856400000|2021-06-28 05:00:00|11065.8|11065.1|11063.3|11062.6|11065.9|11065.2|11063.3|11062.6|109
1624856700000|2021-06-28 05:05:00|11063.1|11062.4|11063.4|11062.7|11064|11063.3|11062.5|11061.8|163
1624857000000|2021-06-28 05:10:00|11063.5|11062.8|11063.4|11062.7|11063.7|11063|11063.1|11062.4|212
1624857300000|2021-06-28 05:15:00|11063.5|11062.8|11062.5|11061.8|11063.5|11062.8|11062.1|11061.4|173
1624857600000|2021-06-28 05:20:00|11062.6|11061.9|11063.3|11062.6|11063.4|11062.7|11062.3|11061.6|159
1624857900000|2021-06-28 05:25:00|11063.4|11062.7|11064.2|11063.5|11064.3|11063.5|11063.3|11062.6|95
1624858200000|2021-06-28 05:30:00|11064.1|11063.4|11064.2|11063.5|11064.4|11063.7|11063.5|11062.8|147
1624858500000|2021-06-28 05:35:00|11064.1|11063.4|11065.4|11064.7|11065.6|11064.8|11064.1|11063.3|112
1624858800000|2021-06-28 05:40:00|11065.5|11064.8|11065.6|11064.9|11066.2|11065.5|11065.3|11064.6|155
1624859100000|2021-06-28 05:45:00|11065.7|11065|11065.7|11065|11065.7|11065|11064.8|11064.1|123
1624859400000|2021-06-28 05:50:00|11065.6|11064.9|11065.7|11065|11065.8|11065.1|11064.5|11063.8|133
1624859700000|2021-06-28 05:55:00|11065.8|11065.1|11065.8|11065.1|11068.5|11067.7|11065.8|11065.1|298
1624860000000|2021-06-28 06:00:00|11065.9|11065.2|11069.5|11068.8|11070|11069.3|11065.7|11064.9|400
1624860300000|2021-06-28 06:05:00|11069.7|11069|11070.7|11070|11071.3|11070.6|11068.7|11067.9|414
1624860600000|2021-06-28 06:10:00|11070.8|11070.1|11071.7|11071|11072.2|11071.5|11070.4|11069.6|258
1624860900000|2021-06-28 06:15:00|11071.5|11070.8|11070.5|11069.8|11072.1|11071.4|11069.3|11068.6|308
1624861200000|2021-06-28 06:20:00|11070.6|11069.9|11070.2|11069.5|11072.1|11071.4|11068.5|11067.8|219
1624861500000|2021-06-28 06:25:00|11070.1|11069.4|11068.6|11067.9|11070.2|11069.5|11067.7|11066.9|303
1624861800000|2021-06-28 06:30:00|11068.5|11067.8|11068.8|11068.1|11069.5|11068.7|11068.2|11067.5|194
1624862100000|2021-06-28 06:35:00|11068.9|11068.2|11068.3|11067.6|11070.3|11069.6|11068.3|11067.5|166
1624862400000|2021-06-28 06:40:00|11068|11067.3|11068.5|11067.8|11069.4|11068.7|11067.6|11066.8|193
1624862700000|2021-06-28 06:45:00|11068.6|11067.9|11070|11069.3|11070.1|11069.4|11068.4|11067.7|210
1624863000000|2021-06-28 06:50:00|11069.8|11069.1|11068.2|11067.5|11070.2|11069.5|11068.1|11067.3|226
1624863300000|2021-06-28 06:55:00|11068.1|11067.4|11070.2|11069.5|11070.4|11069.7|11067.2|11066.5|300
1624863600000|2021-06-28 07:00:00|11070.1|11069.4|11065.9|11065.2|11073.7|11072.7|11065.8|11065.1|642
1624863900000|2021-06-28 07:05:00|11066|11065.3|11064.4|11063.7|11066.3|11065.6|11064.3|11063.6|291
1624864200000|2021-06-28 07:10:00|11064.3|11063.6|11067.4|11066.7|11068.3|11067.6|11064|11063.2|414
1624864500000|2021-06-28 07:15:00|11067.5|11066.8|11066.2|11065.5|11067.9|11067.1|11064.9|11064.2|342
1624864800000|2021-06-28 07:20:00|11066.3|11065.6|11063.2|11062.5|11066.3|11065.6|11062.8|11062|381
1624865100000|2021-06-28 07:25:00|11063.5|11062.8|11064.7|11064|11065.3|11064.4|11063|11062.1|366
1624865400000|2021-06-28 07:30:00|11064.8|11064.1|11065.7|11065|11066.7|11065.9|11062.6|11061.8|410
1624865700000|2021-06-28 07:35:00|11065.5|11064.8|11066.1|11065.1|11067.4|11066.6|11064.6|11063.9|327
1624866000000|2021-06-28 07:40:00|11066|11065|11065.8|11065.1|11067|11066.2|11065.1|11064.2|243
1624866300000|2021-06-28 07:45:00|11065.7|11065|11065.8|11065.1|11067.3|11066.5|11065.6|11064.8|304
1624866600000|2021-06-28 07:50:00|11065.7|11065|11065.7|11065|11066.1|11065.3|11064.7|11063.9|202
1624866900000|2021-06-28 07:55:00|11065.8|11065.1|11065.1|11064.4|11065.8|11065.1|11064.8|11064|194
1624867200000|2021-06-28 08:00:00|11065.4|11064.3|11065.6|11064.9|11066.1|11065.2|11064.1|11063.3|290
1624867500000|2021-06-28 08:05:00|11065.7|11065|11069.1|11068.4|11070|11069.3|11065.4|11064.4|389
1624867800000|2021-06-28 08:10:00|11069.2|11068.5|11069.3|11068.6|11070.7|11069.9|11068.5|11067.8|359
1624868100000|2021-06-28 08:15:00|11069.4|11068.7|11069.4|11068.7|11070|11069.2|11068.3|11067.6|329
1624868400000|2021-06-28 08:20:00|11069.6|11068.9|11070|11069.3|11071.2|11070.4|11069.3|11068.4|335
1624868700000|2021-06-28 08:25:00|11070.1|11069.4|11071.1|11070.1|11072.1|11071.4|11069.7|11068.9|373
1624869000000|2021-06-28 08:30:00|11071.3|11070.3|11072|11071.3|11072.8|11072|11070.7|11069.8|364
1624869300000|2021-06-28 08:35:00|11072.2|11071.2|11073.3|11072.3|11074.3|11073.6|11070.8|11070|438
1624869600000|2021-06-28 08:40:00|11073.2|11072.2|11073.3|11072.3|11074.1|11073.2|11071.9|11071.2|285
1624869900000|2021-06-28 08:45:00|11073.2|11072.2|11071|11070|11073.8|11072.9|11070.4|11069.4|327
1624870200000|2021-06-28 08:50:00|11070.9|11070.2|11072.9|11071.9|11073.9|11073.2|11070.8|11070|318
1624870500000|2021-06-28 08:55:00|11073|11072|11072.7|11071.7|11073.7|11073|11071|11070.1|366
1624870800000|2021-06-28 09:00:00|11072.5|11071.8|11071.8|11070.8|11072.7|11071.8|11070.6|11069.8|312
1624871100000|2021-06-28 09:05:00|11071.9|11070.9|11070.7|11069.7|11072.2|11071.4|11070.5|11069.5|346
1624871400000|2021-06-28 09:10:00|11070.8|11069.8|11072.7|11072|11073.1|11072.1|11070.4|11069.5|220
1624871700000|2021-06-28 09:15:00|11072.9|11071.9|11072|11071.3|11072.9|11072.1|11070.9|11070.1|229
1624872000000|2021-06-28 09:20:00|11072.1|11071.4|11072.9|11071.9|11072.9|11072|11071.5|11070.6|241
1624872300000|2021-06-28 09:25:00|11072.8|11071.8|11072.2|11071.2|11073.4|11072.6|11071.9|11071.2|204
1624872600000|2021-06-28 09:30:00|11072.1|11071.1|11073.5|11072.5|11074.3|11073.3|11071.8|11070.9|324
1624872900000|2021-06-28 09:35:00|11073.6|11072.6|11073.9|11073.2|11075.2|11074.2|11072.8|11071.9|336
1624873200000|2021-06-28 09:40:00|11074|11073.3|11073.2|11072.5|11074.1|11073.3|11072.3|11071.3|415
1624873500000|2021-06-28 09:45:00|11073.3|11072.3|11072.6|11071.6|11074|11073|11072|11071|352
1624873800000|2021-06-28 09:50:00|11072.7|11071.7|11071.4|11070.7|11072.8|11072|11071|11070|342
1624874100000|2021-06-28 09:55:00|11071.5|11070.8|11072.8|11071.8|11072.9|11072|11071.4|11070.5|274
1624874400000|2021-06-28 10:00:00|11072.7|11072|11071.1|11070.4|11072.9|11072|11069.8|11069.1|197
1624874700000|2021-06-28 10:05:00|11071.2|11070.5|11071.1|11070.4|11072.4|11071.6|11070.3|11069.4|295
1624875000000|2021-06-28 10:10:00|11071|11070.3|11070.6|11069.9|11071.3|11070.4|11069.9|11069|222
1624875300000|2021-06-28 10:15:00|11070.5|11069.8|11071.7|11070.7|11072.1|11071.1|11069.8|11069.1|319
1624875600000|2021-06-28 10:20:00|11071.8|11070.8|11071.1|11070.1|11071.8|11070.9|11070.2|11069.4|156
1624875900000|2021-06-28 10:25:00|11071|11070|11070.8|11070.1|11072|11071.3|11070.2|11069.4|212
1624876200000|2021-06-28 10:30:00|11071|11070|11071.6|11070.9|11072.4|11071.6|11069.7|11068.8|194
1624876500000|2021-06-28 10:35:00|11071.7|11070.7|11071.8|11071.1|11073.9|11073|11071.5|11070.6|284
1624876800000|2021-06-28 10:40:00|11071.7|11071|11072.9|11071.9|11073.8|11073|11071.5|11070.5|342
1624877100000|2021-06-28 10:45:00|11072.8|11072.1|11073.4|11072.7|11074.1|11073.3|11072|11071.3|316
1624877400000|2021-06-28 10:50:00|11073.3|11072.6|11073.3|11072.6|11074.5|11073.7|11072.8|11072|364
1624877700000|2021-06-28 10:55:00|11073.2|11072.5|11074.5|11073.8|11074.8|11074.1|11073|11072.1|290
1624878000000|2021-06-28 11:00:00|11074.6|11073.9|11075.3|11074.6|11075.3|11074.6|11072.9|11072.2|358
1624878300000|2021-06-28 11:05:00|11075.2|11074.5|11077|11076.3|11078|11077.1|11075.2|11074.5|367
1624878600000|2021-06-28 11:10:00|11076.9|11076.2|11078|11077|11078|11077.2|11075.8|11075|331
1624878900000|2021-06-28 11:15:00|11077.9|11076.9|11077.2|11076.5|11078.5|11077.5|11076.3|11075.5|405
1624879200000|2021-06-28 11:20:00|11077.3|11076.6|11080.2|11079.5|11080.3|11079.6|11077.2|11076.5|446
1624879500000|2021-06-28 11:25:00|11080.1|11079.4|11082.7|11082|11083.8|11083.1|11079.8|11078.9|442
1624879800000|2021-06-28 11:30:00|11082.8|11082.1|11086.2|11085.2|11088.4|11087.7|11082.6|11081.9|442
1624880100000|2021-06-28 11:35:00|11086.1|11085.4|11089.3|11088.6|11090.1|11089.4|11085.7|11084.8|440
1624880400000|2021-06-28 11:40:00|11089.4|11088.7|11089.9|11089.2|11091.3|11090.4|11088.9|11088.2|595
1624880700000|2021-06-28 11:45:00|11090.1|11089.4|11093.8|11092.8|11093.8|11093|11089.6|11088.9|454
1624881000000|2021-06-28 11:50:00|11093.6|11092.9|11094|11093|11094.1|11093.2|11091.9|11091.2|391
1624881300000|2021-06-28 11:55:00|11094.1|11093.1|11093.9|11093.2|11095.2|11094.4|11093.4|11092.7|442
1624881600000|2021-06-28 12:00:00|11093.8|11093.1|11097.7|11097|11097.8|11097.1|11093.3|11092.6|482
1624881900000|2021-06-28 12:05:00|11097.8|11097.1|11096.6|11095.9|11098|11097.3|11095.9|11095.2|337
1624882200000|2021-06-28 12:10:00|11096.7|11096|11093.9|11093.2|11097.2|11096.3|11093.4|11092.4|355
1624882500000|2021-06-28 12:15:00|11094|11093.3|11092.7|11092|11095.1|11094.3|11091.1|11090.2|505
1624882800000|2021-06-28 12:20:00|11092.9|11092.2|11089.7|11088.7|11093.2|11092.5|11089.5|11088.6|454
1624883100000|2021-06-28 12:25:00|11089.6|11088.6|11089.9|11088.9|11091.3|11090.5|11089.2|11088.5|436
1624883400000|2021-06-28 12:30:00|11090|11089.3|11093.3|11092.6|11093.6|11092.8|11088.5|11087.7|344
1624883700000|2021-06-28 12:35:00|11093.5|11092.5|11092.7|11092|11094.9|11094.1|11091.3|11090.5|571
1624884000000|2021-06-28 12:40:00|11093.4|11092.7|11089.8|11088.8|11094.2|11093.4|11088.3|11087.5|540
1624884300000|2021-06-28 12:45:00|11090.2|11089.5|11086.7|11086|11090.2|11089.5|11085.9|11085|462
1624884600000|2021-06-28 12:50:00|11086.6|11085.9|11085.9|11085.2|11089.3|11088.6|11083.4|11082.5|446
1624884900000|2021-06-28 12:55:00|11085.6|11084.9|11085.5|11084.8|11086.8|11086.1|11083.3|11082.6|459
1624885200000|2021-06-28 13:00:00|11085.6|11084.9|11088.3|11087.6|11089.2|11088.5|11084.9|11084.2|554
1624885500000|2021-06-28 13:05:00|11088.4|11087.7|11085.7|11085|11090.6|11089.8|11084.8|11084|467
1624885800000|2021-06-28 13:10:00|11086.2|11085.5|11086.3|11085.3|11088|11087.3|11085.6|11084.7|327
1624886100000|2021-06-28 13:15:00|11086.4|11085.4|11087|11086|11088.2|11087.4|11085.6|11084.7|326
1624886400000|2021-06-28 13:20:00|11087.1|11086.1|11084.2|11083.2|11087.1|11086.4|11083.6|11082.6|342
1624886700000|2021-06-28 13:25:00|11084.3|11083.5|11085.9|11084.9|11085.9|11084.9|11083.9|11083.1|239
1624887000000|2021-06-28 13:30:00|11085.8|11084.8|11083.8|11082.8|11087.5|11086.7|11083.7|11082.7|393
1624887300000|2021-06-28 13:35:00|11083.9|11083.2|11082.5|11081.8|11084.5|11083.8|11078.4|11077.7|515
1624887600000|2021-06-28 13:40:00|11082.6|11081.9|11082.2|11081.5|11083.9|11083|11081.1|11080.3|389
1624887900000|2021-06-28 13:45:00|11082.3|11081.6|11082.5|11081.5|11082.6|11081.7|11080.5|11079.5|386
1624888200000|2021-06-28 13:50:00|11082.4|11081.4|11080.8|11080.1|11084.1|11083.4|11080.3|11079.6|354
1624888500000|2021-06-28 13:55:00|11080.7|11080|11075.3|11074.6|11080.8|11080.1|11074.8|11074|696
1624888800000|2021-06-28 14:00:00|11075.4|11074.7|11074|11073.3|11076.8|11076|11073.7|11072.7|636
1624889100000|2021-06-28 14:05:00|11074.1|11073.4|11074|11073.3|11075.5|11074.8|11073.4|11072.7|384
1624889400000|2021-06-28 14:10:00|11074.1|11073.4|11076.7|11076|11077.1|11076.4|11073.2|11072.5|407
1624889700000|2021-06-28 14:15:00|11076.6|11075.9|11073.1|11072.4|11077.3|11076.4|11073.1|11072.4|395
1624890000000|2021-06-28 14:20:00|11073.2|11072.5|11072.3|11071.6|11073.2|11072.5|11070.6|11069.9|380
1624890300000|2021-06-28 14:25:00|11072.1|11071.4|11071.1|11070.1|11073.5|11072.6|11069.6|11068.9|425
1624890600000|2021-06-28 14:30:00|11071.3|11070.3|11071.9|11071.2|11073.9|11073.2|11070|11069|522
1624890900000|2021-06-28 14:35:00|11071.8|11071.1|11071.5|11070.8|11073.4|11072.5|11070.6|11069.9|518
1624891200000|2021-06-28 14:40:00|11071.6|11070.9|11073.3|11072.3|11073.3|11072.3|11070.9|11070.2|377
1624891500000|2021-06-28 14:45:00|11073.2|11072.2|11071.8|11071.1|11073.7|11072.9|11071.2|11070.4|490
1624891800000|2021-06-28 14:50:00|11071.9|11071.2|11068.3|11067.3|11073.8|11073|11067.1|11066.4|680
1624892100000|2021-06-28 14:55:00|11068.1|11067.4|11063.1|11062.4|11068.5|11067.7|11062.5|11061.8|1046
1624892400000|2021-06-28 15:00:00|11063.5|11062.5|11059.1|11058.4|11064.3|11063.5|11059|11058.2|724
1624892700000|2021-06-28 15:05:00|11059.2|11058.2|11057.6|11056.9|11059.2|11058.4|11056|11055.3|395
1624893000000|2021-06-28 15:10:00|11057.5|11056.8|11058|11057.3|11058.9|11058.1|11053.5|11052.6|604
1624893300000|2021-06-28 15:15:00|11058.4|11057.7|11056.8|11056.1|11058.4|11057.7|11055.1|11054.3|487
1624893600000|2021-06-28 15:20:00|11056.7|11056|11054.4|11053.4|11057.1|11056.2|11053.7|11053|403
1624893900000|2021-06-28 15:25:00|11053.8|11053.1|11053.2|11052.5|11055.2|11054.4|11052.5|11051.8|467
1624894200000|2021-06-28 15:30:00|11053.1|11052.4|11054.4|11053.7|11055.3|11054.4|11053|11052.2|588
1624894500000|2021-06-28 15:35:00|11054.2|11053.5|11054.9|11054.2|11055.2|11054.3|11051.9|11051.2|404
1624894800000|2021-06-28 15:40:00|11055.1|11054.1|11054.8|11053.8|11055.9|11055.1|11054.3|11053.4|389
1624895100000|2021-06-28 15:45:00|11054.7|11054|11053.6|11052.9|11055.6|11054.7|11052.7|11052|392
1624895400000|2021-06-28 15:50:00|11053.5|11052.8|11053.8|11053.1|11054|11053.2|11052.5|11051.8|304
1624895700000|2021-06-28 15:55:00|11053.9|11053.2|11051.9|11051.2|11054.1|11053.4|11051.6|11050.9|280
1624896000000|2021-06-28 16:00:00|11051.8|11051.1|11052.6|11051.9|11052.8|11052.1|11050.6|11049.8|318
1624896300000|2021-06-28 16:05:00|11052.7|11052|11054.3|11053.6|11054.7|11054|11052.5|11051.8|262
1624896600000|2021-06-28 16:10:00|11054.2|11053.5|11053.7|11053|11054.5|11053.8|11052.9|11052|253
1624896900000|2021-06-28 16:15:00|11053.8|11053.1|11052.9|11052.2|11054.4|11053.5|11051.9|11051.2|254
1624897200000|2021-06-28 16:20:00|11052.8|11052.1|11053.8|11053.1|11055|11054.3|11051.4|11050.7|270
1624897500000|2021-06-28 16:25:00|11053.7|11053|11056.1|11055.4|11056.2|11055.5|11053.1|11052.3|349
1624897800000|2021-06-28 16:30:00|11056|11055.3|11056.8|11056.1|11057.7|11056.7|11054.7|11054|411
1624898100000|2021-06-28 16:35:00|11056.6|11055.9|11057.5|11056.8|11057.5|11056.8|11055.6|11054.8|231
1624898400000|2021-06-28 16:40:00|11057.3|11056.6|11058.8|11058.1|11059.2|11058.5|11056.7|11056|265
1624898700000|2021-06-28 16:45:00|11058.7|11058|11056.1|11055.4|11058.9|11058.1|11056.1|11055.3|240
1624899000000|2021-06-28 16:50:00|11056.2|11055.5|11056.7|11056|11056.9|11056.1|11055.4|11054.6|300
1624899300000|2021-06-28 16:55:00|11056.6|11055.9|11056.2|11055.5|11056.6|11055.9|11055.5|11054.7|211
1624899600000|2021-06-28 17:00:00|11056.1|11055.4|11056|11055.3|11057.1|11056.3|11055.3|11054.5|260
1624899900000|2021-06-28 17:05:00|11055.9|11055.2|11054.7|11054|11056.2|11055.3|11054.4|11053.7|211
1624900200000|2021-06-28 17:10:00|11054.8|11054.1|11054.2|11053.5|11054.9|11054.2|11053.7|11052.9|282
1624900500000|2021-06-28 17:15:00|11054.1|11053.4|11053.7|11052.7|11055|11054.2|11053.5|11052.6|256
1624900800000|2021-06-28 17:20:00|11053.5|11052.8|11055.4|11054.7|11056|11055.2|11053.5|11052.8|339
1624901100000|2021-06-28 17:25:00|11055.5|11054.8|11056.3|11055.6|11056.6|11055.8|11054.9|11054.1|337
1624901400000|2021-06-28 17:30:00|11056.4|11055.7|11053.5|11052.5|11056.4|11055.7|11053.4|11052.5|227
1624901700000|2021-06-28 17:35:00|11053.6|11052.6|11051.6|11050.9|11053.9|11053.2|11051.3|11050.6|196
1624902000000|2021-06-28 17:40:00|11051.8|11051.1|11051|11050.3|11052.3|11051.6|11050.7|11049.9|210
1624902300000|2021-06-28 17:45:00|11050.9|11050.2|11052.5|11051.8|11053.1|11052.3|11050.1|11049.4|325
1624902600000|2021-06-28 17:50:00|11052.4|11051.7|11052.9|11051.9|11053.1|11052.4|11052.1|11051.4|156
1624902900000|2021-06-28 17:55:00|11052.8|11052.1|11052|11051.3|11053.1|11052.4|11051.9|11051.1|247
1624903200000|2021-06-28 18:00:00|11051.9|11051.2|11058.1|11057.4|11058.2|11057.5|11051.9|11051.2|335
1624903500000|2021-06-28 18:05:00|11058|11057.3|11056.1|11055.4|11058.2|11057.5|11055.9|11055.2|168
1624903800000|2021-06-28 18:10:00|11056.2|11055.5|11056.6|11055.9|11056.8|11056|11055.4|11054.6|172
1624904100000|2021-06-28 18:15:00|11056.5|11055.8|11054.8|11054.1|11056.6|11055.9|11054.5|11053.8|146
1624904400000|2021-06-28 18:20:00|11054.9|11054.2|11054.9|11053.9|11055|11054.2|11054.6|11053.8|121
1624904700000|2021-06-28 18:25:00|11054.7|11054|11054.2|11053.5|11054.8|11054.1|11053.9|11053.2|167
1624905000000|2021-06-28 18:30:00|11054.3|11053.6|11053.1|11052.4|11055.1|11054.3|11052.7|11052|143
1624905300000|2021-06-28 18:35:00|11053|11052.3|11053.9|11053.2|11054.8|11054|11053|11052.3|152
1624905600000|2021-06-28 18:40:00|11054|11053.3|11055.3|11054.6|11055.6|11054.9|11053.8|11053.1|186
1624905900000|2021-06-28 18:45:00|11055.4|11054.7|11054.8|11054.1|11055.4|11054.7|11054.8|11054|116
1624906200000|2021-06-28 18:50:00|11054.9|11054.2|11054.2|11053.5|11055|11054.2|11053.7|11053|149
1624906500000|2021-06-28 18:55:00|11054.3|11053.6|11054.2|11053.2|11056.6|11055.6|11053.4|11052.7|286
1624906800000|2021-06-28 19:00:00|11054.3|11053.3|11056.7|11055.7|11056.7|11055.7|11054.1|11053.3|192
1624907100000|2021-06-28 19:05:00|11056.6|11055.6|11056.8|11056.1|11057|11056.2|11056.4|11055.5|102
1624907400000|2021-06-28 19:10:00|11056.7|11056|11057.5|11056.8|11057.6|11056.9|11056.2|11055.5|143
1624907700000|2021-06-28 19:15:00|11057.4|11056.7|11058.5|11057.8|11058.8|11057.9|11057.3|11056.6|112
1624908000000|2021-06-28 19:20:00|11058.1|11057.4|11058.5|11057.8|11058.8|11058.1|11057.8|11057.1|83
1624908300000|2021-06-28 19:25:00|11058.4|11057.7|11058.6|11057.9|11058.9|11058.1|11057.9|11057.2|99
1624908600000|2021-06-28 19:30:00|11058.7|11058|11058.4|11057.7|11059.3|11058.5|11058.4|11057.7|74
1624908900000|2021-06-28 19:35:00|11058.6|11057.6|11060.6|11059.6|11061.1|11060.2|11058.4|11057.6|87
1624909200000|2021-06-28 19:40:00|11060.4|11059.7|11060.5|11059.8|11060.9|11060|11060.3|11059.4|75
1624909500000|2021-06-28 19:45:00|11060.6|11059.9|11060.9|11060.2|11061.5|11060.6|11060.5|11059.7|136
1624909800000|2021-06-28 19:50:00|11060.8|11060.1|11060.4|11059.4|11061.1|11060.2|11059.5|11058.6|112
1624910100000|2021-06-28 19:55:00|11060.2|11059.5|11060.9|11060.2|11061.1|11060.4|11059.5|11058.7|118
1624910400000|2021-06-28 20:00:00|11061|11060.3|11061.5|11060.5|11061.6|11060.8|11060.3|11059.4|181
1624910700000|2021-06-28 20:05:00|11061.3|11060.6|11062|11061.3|11062.2|11061.3|11061|11060.1|64
1624911000000|2021-06-28 20:10:00|11062.1|11061.4|11061.8|11061.1|11062.3|11061.4|11061.8|11061|66
1624911300000|2021-06-28 20:15:00|11061.9|11061.2|11061.5|11060.5|11061.9|11061.2|11061.2|11060.4|216
1624911600000|2021-06-28 20:20:00|11061.4|11060.7|11062.1|11061.4|11062.7|11061.8|11061.4|11060.7|152
1624911900000|2021-06-28 20:25:00|11062.2|11061.5|11062.2|11061.5|11063.1|11062.4|11061.9|11061.1|223
1624912200000|2021-06-28 20:30:00|11062|11061.3|11062.8|11061.8|11063.1|11062.3|11062|11061.2|76
1624912500000|2021-06-28 20:35:00|11062.7|11062|11062.7|11062|11062.9|11062.1|11062.6|11061.6|62
1624912800000|2021-06-28 20:40:00|11062.6|11061.9|11062.8|11061.8|11062.9|11062.1|11062.4|11061.5|78
1624913100000|2021-06-28 20:45:00|11062.9|11061.9|11062.7|11061.7|11063.6|11062.6|11062.6|11061.7|212
1624913400000|2021-06-28 20:50:00|11062.8|11061.8|11062.8|11061.8|11063.4|11062.4|11062.6|11061.7|174
1624913700000|2021-06-28 20:55:00|11062.7|11061.7|11063.7|11061.4|11064.5|11061.9|11061.4|11059.7|322
1624914000000|2021-06-28 21:00:00|11063.9|11061|11063.9|11062.9|11066.6|11062.9|11062.7|11060.8|32
1624914300000|2021-06-28 21:05:00|11064.1|11062.1|11063.2|11058.8|11064.7|11062.1|11062.2|11058.6|182
1624914600000|2021-06-28 21:10:00|11063.5|11059.1|11062.9|11059.6|11063.9|11060.6|11062.8|11058.3|304
1624914900000|2021-06-28 21:15:00|11063.2|11059.4|11063.1|11059.2|11063.8|11060.4|11062.9|11059|401
1624915200000|2021-06-28 21:20:00|11063.3|11060.3|11063.6|11059.6|11063.8|11061.7|11062.5|11059.1|1643
1624915500000|2021-06-28 21:25:00|11063.5|11059.9|11063.6|11059.4|11064|11060.2|11063|11059|1655
1624915800000|2021-06-28 21:30:00|11063.5|11059.3|11063.2|11060.3|11064.3|11060.8|11062.3|11058.8|2071
1624916100000|2021-06-28 21:35:00|11063.3|11060.8|11064.1|11059.8|11064.3|11061.9|11062.4|11059.1|2253
1624916400000|2021-06-28 21:40:00|11063.9|11059.7|11063.6|11060.2|11064.1|11061.9|11062.2|11059.6|1488
1624916700000|2021-06-28 21:45:00|11063.2|11059.9|11063.8|11060.3|11063.9|11061.5|11062.4|11059.3|197
1624917000000|2021-06-28 21:50:00|11063.7|11060.2|11062|11058.9|11063.8|11061.1|11061.3|11058.3|159
1624917300000|2021-06-28 21:55:00|11061.9|11059|11063.4|11059|11064|11061.7|11061.6|11058.4|520
1624917600000|2021-06-28 22:00:00|11063.3|11059.1|11059.1|11058.1|11064|11060.2|11057.2|11056.2|787
1624917900000|2021-06-28 22:05:00|11059|11058|11059.5|11058.5|11060.1|11058.9|11059|11058|226
1624918200000|2021-06-28 22:10:00|11059.4|11058.4|11060.1|11059.1|11060.4|11059.3|11059.1|11058.1|156
1624918500000|2021-06-28 22:15:00|11060.2|11059.2|11059.9|11058.9|11061.1|11059.9|11059.8|11058.8|66
1624918800000|2021-06-28 22:20:00|11060.1|11059.1|11059.9|11058.9|11060.2|11059.2|11059.8|11058.8|62
1624919100000|2021-06-28 22:25:00|11059.8|11058.8|11060.8|11059.8|11060.9|11059.9|11059.4|11058.4|110
1624919400000|2021-06-28 22:30:00|11060.9|11059.9|11060|11059|11061.8|11060.8|11059.9|11058.9|96
1624919700000|2021-06-28 22:35:00|11059.9|11058.9|11060.4|11059.4|11060.9|11059.9|11059.9|11058.9|101
1624920000000|2021-06-28 22:40:00|11060.5|11059.5|11059.5|11058.5|11060.9|11059.9|11059.4|11058.4|85
1624920300000|2021-06-28 22:45:00|11059.4|11058.4|11060.1|11059.1|11060.3|11059.3|11059.4|11058.4|83
1624920600000|2021-06-28 22:50:00|11060.2|11059.2|11059.7|11058.7|11060.9|11059.9|11059.3|11058.3|112
1624920900000|2021-06-28 22:55:00|11059.8|11058.8|11060.3|11059.3|11061.2|11060.2|11059.7|11058.7|69
1624921200000|2021-06-28 23:00:00|11060.4|11059.4|11060.6|11059.6|11061.1|11060.1|11060.3|11059.3|118
1624921500000|2021-06-28 23:05:00|11060.7|11059.7|11061|11060|11061.1|11060.1|11060.4|11059.4|106
1624921800000|2021-06-28 23:10:00|11060.9|11059.9|11061|11060|11061.3|11060.3|11060.4|11059.4|58
1624922100000|2021-06-28 23:15:00|11061.1|11060.1|11061.1|11060.1|11061.2|11060.4|11060.8|11060|63
1624922400000|2021-06-28 23:20:00|11061|11060|11060|11059|11061|11060|11059.2|11058.2|138
1624922700000|2021-06-28 23:25:00|11060.1|11059.3|11061.1|11060.1|11061.4|11060.5|11060.1|11059.3|141
1624923000000|2021-06-28 23:30:00|11061.2|11060.2|11061.1|11060.1|11061.5|11060.5|11060.6|11059.6|233
1624923300000|2021-06-28 23:35:00|11061.2|11060.2|11059.9|11058.9|11061.2|11060.4|11059.9|11058.9|173
1624923600000|2021-06-28 23:40:00|11060|11059|11059.5|11058.5|11060.2|11059.3|11059|11058|120
1624923900000|2021-06-28 23:45:00|11059.4|11058.4|11060.3|11059.3|11061.2|11060.2|11059.4|11058.4|163
1624924200000|2021-06-28 23:50:00|11060.4|11059.4|11061.3|11060.3|11061.8|11060.9|11060.1|11059.2|166
1624924500000|2021-06-28 23:55:00|11061.2|11060.2|11061.2|11060.2|11061.4|11060.5|11060.7|11059.7|132
1624924800000|2021-06-29 00:00:00|11061.3|11060.3|11057.4|11056.4|11061.8|11061|11055.1|11054.3|551
1624925100000|2021-06-29 00:05:00|11057.6|11056.6|11061|11060|11062.8|11061.9|11055.3|11054.3|337
1624925400000|2021-06-29 00:10:00|11060.8|11060.1|11061.1|11060.1|11062.2|11061.4|11060|11059.1|282
1624925700000|2021-06-29 00:15:00|11061.2|11060.2|11063.8|11062.8|11064.4|11063.7|11060.9|11060.1|279
1624926000000|2021-06-29 00:20:00|11063.7|11062.7|11063.6|11062.6|11064.2|11063.4|11062.6|11061.6|335
1624926300000|2021-06-29 00:25:00|11063.4|11062.7|11062.6|11061.9|11063.9|11063|11062.3|11061.6|237
1624926600000|2021-06-29 00:30:00|11062.5|11061.8|11060.8|11060.1|11062.7|11061.9|11060.7|11060|220
1624926900000|2021-06-29 00:35:00|11060.7|11059.7|11060.3|11059.3|11062.4|11061.6|11060.3|11059.3|265
1624927200000|2021-06-29 00:40:00|11060.2|11059.2|11053.4|11052.4|11060.3|11059.5|11053.2|11052.2|227
1624927500000|2021-06-29 00:45:00|11053.3|11052.3|11055.6|11054.6|11055.9|11055.1|11051.6|11050.6|516
1624927800000|2021-06-29 00:50:00|11055.7|11054.7|11054|11053|11057.3|11056.3|11052.7|11051.8|547
1624928100000|2021-06-29 00:55:00|11054.1|11053.1|11053.5|11052.5|11055.6|11054.7|11051.5|11050.5|535
1624928400000|2021-06-29 01:00:00|11053.3|11052.6|11052.3|11051.3|11054.5|11053.5|11051.1|11050.2|477
1624928700000|2021-06-29 01:05:00|11052.2|11051.2|11047.1|11046.1|11052.3|11051.4|11046.7|11045.9|490
1624929000000|2021-06-29 01:10:00|11047.2|11046.2|11048.6|11047.6|11048.6|11047.6|11046|11045|376
1624929300000|2021-06-29 01:15:00|11048.7|11047.7|11047.2|11046.2|11049.6|11048.6|11045.9|11044.9|338
1624929600000|2021-06-29 01:20:00|11047|11046.3|11049.2|11048.2|11049.2|11048.3|11045.7|11044.8|276
1624929900000|2021-06-29 01:25:00|11049.1|11048.5|11049.8|11049.1|11049.8|11049.1|11046.7|11045.9|383
1624930200000|2021-06-29 01:30:00|11049.7|11049|11049.5|11048.8|11050.4|11049.5|11048.3|11047.5|390
1624930500000|2021-06-29 01:35:00|11049.4|11048.7|11051.3|11050.3|11052.2|11051.3|11049.3|11048.6|307
1624930800000|2021-06-29 01:40:00|11051.4|11050.4|11052.3|11051.3|11053.2|11052.5|11051.1|11050.3|277
1624931100000|2021-06-29 01:45:00|11052.1|11051.4|11050.1|11049.4|11052.3|11051.4|11050|11049.2|236
1624931400000|2021-06-29 01:50:00|11050|11049.3|11050.7|11050|11051.8|11050.9|11047.9|11047|354
1624931700000|2021-06-29 01:55:00|11050.8|11050.1|11050.7|11050|11051.9|11051.1|11049.8|11049|271
1624932000000|2021-06-29 02:00:00|11050.6|11049.9|11049.9|11049.2|11051.9|11051.1|11049|11048.1|293
1624932300000|2021-06-29 02:05:00|11049.7|11048.9|11049.8|11048.8|11050.4|11049.5|11048.9|11047.9|356
1624932600000|2021-06-29 02:10:00|11049.9|11048.9|11050.6|11049.9|11050.8|11050|11049.4|11048.6|249
1624932900000|2021-06-29 02:15:00|11050.5|11049.8|11050|11049|11051.8|11050.9|11049.8|11049|219
1624933200000|2021-06-29 02:20:00|11049.8|11049.1|11048.9|11047.9|11049.9|11049.2|11047.9|11047.1|220
1624933500000|2021-06-29 02:25:00|11049|11048|11046.6|11045.9|11049.5|11048.8|11046.6|11045.7|234
1624933800000|2021-06-29 02:30:00|11046.7|11046|11047.7|11047|11049.1|11048.4|11046.2|11045.5|293
1624934100000|2021-06-29 02:35:00|11047.6|11046.9|11048.7|11048|11049.4|11048.7|11047.6|11046.8|263
1624934400000|2021-06-29 02:40:00|11048.8|11048.1|11050.4|11049.7|11050.9|11050.1|11048.6|11047.9|248
1624934700000|2021-06-29 02:45:00|11050.2|11049.5|11051.3|11050.3|11051.6|11050.6|11050.1|11049.3|213
1624935000000|2021-06-29 02:50:00|11051.2|11050.2|11051.2|11050.5|11051.8|11051|11050.1|11049.2|271
1624935300000|2021-06-29 02:55:00|11051.3|11050.6|11051.7|11051|11052.2|11051.4|11051.2|11050.3|199
1624935600000|2021-06-29 03:00:00|11051.6|11050.9|11052.5|11051.8|11052.9|11052.1|11051.1|11050.3|154
1624935900000|2021-06-29 03:05:00|11052.6|11051.9|11053.2|11052.5|11053.5|11052.6|11051.1|11050.3|244
1624936200000|2021-06-29 03:10:00|11053.3|11052.6|11051.7|11051|11053.3|11052.6|11051.7|11051|158
1624936500000|2021-06-29 03:15:00|11051.6|11050.9|11051.6|11050.9|11052|11051.3|11051|11050.3|178
1624936800000|2021-06-29 03:20:00|11051.7|11051|11052.5|11051.5|11052.8|11052|11051.6|11050.8|166
1624937100000|2021-06-29 03:25:00|11052.6|11051.6|11053.3|11052.3|11053.3|11052.5|11051.7|11051|236
1624937400000|2021-06-29 03:30:00|11053.1|11052.4|11051.8|11050.8|11053.2|11052.4|11051.6|11050.7|148
1624937700000|2021-06-29 03:35:00|11051.6|11050.9|11051.3|11050.3|11052|11051.3|11051.1|11050.2|150
1624938000000|2021-06-29 03:40:00|11051.1|11050.4|11050.5|11049.8|11051.2|11050.4|11049.8|11048.8|230
1624938300000|2021-06-29 03:45:00|11050.6|11049.9|11052.1|11051.4|11052.3|11051.5|11049.8|11048.9|228
1624938600000|2021-06-29 03:50:00|11052|11051.3|11053|11052.3|11053.8|11052.9|11051.7|11050.9|187
1624938900000|2021-06-29 03:55:00|11053.1|11052.4|11052.4|11051.4|11053.7|11052.9|11052.4|11051.4|233
1624939200000|2021-06-29 04:00:00|11052.2|11051.2|11052.3|11051.6|11052.7|11051.8|11051.7|11050.8|95
1624939500000|2021-06-29 04:05:00|11052.2|11051.5|11053.2|11052.5|11053.7|11052.9|11051.6|11050.6|153
1624939800000|2021-06-29 04:10:00|11053.1|11052.4|11053.4|11052.4|11053.9|11053.1|11052.6|11051.9|204
1624940100000|2021-06-29 04:15:00|11053.2|11052.5|11054.5|11053.5|11054.9|11054|11052.1|11051.4|215
1624940400000|2021-06-29 04:20:00|11054.6|11053.6|11056.6|11055.9|11057.1|11056.3|11054.3|11053.5|224
1624940700000|2021-06-29 04:25:00|11056.4|11055.7|11056.2|11055.5|11056.8|11055.9|11056|11055.2|181
1624941000000|2021-06-29 04:30:00|11056.1|11055.4|11054.9|11053.9|11056.4|11055.5|11054.3|11053.6|212
1624941300000|2021-06-29 04:35:00|11055|11054|11057.5|11056.5|11057.8|11056.9|11054.9|11053.9|267
1624941600000|2021-06-29 04:40:00|11057.3|11056.6|11057.5|11056.5|11058.1|11057.4|11056.8|11055.9|283
1624941900000|2021-06-29 04:45:00|11057.4|11056.4|11056.8|11056.1|11058.2|11057.5|11056.3|11055.6|208
1624942200000|2021-06-29 04:50:00|11057|11056|11056.6|11055.9|11058.1|11057.3|11055.9|11055|318
1624942500000|2021-06-29 04:55:00|11056.7|11056|11058.5|11057.8|11059.7|11058.8|11056.7|11055.9|286
1624942800000|2021-06-29 05:00:00|11058.6|11057.9|11058.5|11057.8|11058.7|11058|11057.2|11056.5|203
1624943100000|2021-06-29 05:05:00|11058.4|11057.7|11057.3|11056.6|11058.6|11057.9|11057.1|11056.3|202
1624943400000|2021-06-29 05:10:00|11057.4|11056.7|11057.8|11057.1|11058.9|11058.1|11057.1|11056.4|157
1624943700000|2021-06-29 05:15:00|11057.7|11057|11056.6|11055.9|11058.1|11057.4|11055.9|11055.1|129
1624944000000|2021-06-29 05:20:00|11056.7|11055.7|11056.6|11055.9|11056.7|11055.9|11054.7|11053.8|182
1624944300000|2021-06-29 05:25:00|11056.5|11055.8|11055.6|11054.9|11056.8|11056.1|11055.5|11054.6|117
1624944600000|2021-06-29 05:30:00|11055.7|11055|11054.7|11054|11055.8|11055.1|11054|11053.1|148
1624944900000|2021-06-29 05:35:00|11054.6|11053.9|11055.9|11055.2|11056.5|11055.7|11054.6|11053.8|107
1624945200000|2021-06-29 05:40:00|11056|11055|11055|11054|11056.3|11055.4|11054.9|11054|127
1624945500000|2021-06-29 05:45:00|11054.9|11054.2|11053.7|11053|11056.2|11055.3|11053.4|11052.7|232
1624945800000|2021-06-29 05:50:00|11053.9|11052.9|11054.8|11054.1|11055|11054.1|11053.8|11052.9|148
1624946100000|2021-06-29 05:55:00|11055.3|11054.6|11055.9|11054.9|11057.8|11057.1|11055.2|11054.4|275
1624946400000|2021-06-29 06:00:00|11055.8|11055.1|11058.1|11057.1|11058.2|11057.4|11055.5|11054.7|309
1624946700000|2021-06-29 06:05:00|11058|11057|11058.3|11057.3|11059.9|11059|11057.8|11056.9|267
1624947000000|2021-06-29 06:10:00|11058.1|11057.4|11057.5|11056.8|11058.7|11057.9|11055.9|11055.1|216
1624947300000|2021-06-29 06:15:00|11057.4|11056.7|11060.4|11059.4|11063.4|11062.4|11057.2|11056.4|433
1624947600000|2021-06-29 06:20:00|11060.3|11059.3|11062.4|11061.4|11063.1|11062.1|11060.1|11059.1|390
1624947900000|2021-06-29 06:25:00|11062.3|11061.3|11061.4|11060.7|11063|11062|11060.8|11059.8|349
1624948200000|2021-06-29 06:30:00|11061.5|11060.8|11062.3|11061.3|11062.8|11062|11060.3|11059.5|241
1624948500000|2021-06-29 06:35:00|11062.2|11061.2|11061|11060.3|11062.3|11061.5|11060.5|11059.7|271
1624948800000|2021-06-29 06:40:00|11061.1|11060.1|11061|11060|11062.6|11061.6|11060.3|11059.5|297
1624949100000|2021-06-29 06:45:00|11061.1|11060.1|11063.3|11062.6|11063.3|11062.6|11060.6|11059.7|280
1624949400000|2021-06-29 06:50:00|11063.2|11062.5|11061.6|11060.6|11063.5|11062.8|11061.4|11060.5|274
1624949700000|2021-06-29 06:55:00|11061.7|11060.7|11058.4|11057.4|11061.7|11060.8|11057.6|11056.6|483
1624950000000|2021-06-29 07:00:00|11058.3|11057.3|11059.2|11058.5|11061.1|11060.4|11057.5|11056.8|463
1624950300000|2021-06-29 07:05:00|11059.1|11058.4|11062.2|11061.2|11063.8|11063.1|11059.1|11058.4|495
1624950600000|2021-06-29 07:10:00|11062.4|11061.5|11067.2|11066.2|11068.2|11067.4|11062.3|11061.3|502
1624950900000|2021-06-29 07:15:00|11067.1|11066.5|11065.8|11065.1|11068.8|11068|11065.1|11064.2|361
1624951200000|2021-06-29 07:20:00|11065.9|11065.2|11068.4|11067.4|11068.9|11068.2|11065.9|11065|344
1624951500000|2021-06-29 07:25:00|11068.3|11067.3|11068.9|11068.2|11069.6|11068.9|11067.8|11067.1|392
1624951800000|2021-06-29 07:30:00|11068.8|11068.1|11066.6|11065.9|11069.5|11068.7|11065.8|11065.1|400
1624952100000|2021-06-29 07:35:00|11066.7|11066|11065.2|11064.5|11066.9|11066.1|11064.2|11063.4|411
1624952400000|2021-06-29 07:40:00|11065.3|11064.6|11068.6|11067.6|11069.2|11068.5|11065.3|11064.6|393
1624952700000|2021-06-29 07:45:00|11068.7|11067.7|11066.1|11065.4|11069.2|11068.3|11065.9|11065.2|467
1624953000000|2021-06-29 07:50:00|11066.2|11065.5|11066.8|11066.1|11067.1|11066.2|11065|11064.3|270
1624953300000|2021-06-29 07:55:00|11066.7|11066|11069.8|11069.1|11070|11069.1|11066|11065.2|364
1624953600000|2021-06-29 08:00:00|11070|11069|11074.5|11073.5|11075.6|11074.6|11067.6|11066.7|524
1624953900000|2021-06-29 08:05:00|11074.6|11073.6|11072.8|11072.1|11075.7|11074.7|11071.5|11070.7|531
1624954200000|2021-06-29 08:10:00|11072.9|11072.2|11075.3|11074.3|11075.6|11074.6|11071|11070.3|411
1624954500000|2021-06-29 08:15:00|11075.4|11074.4|11074.4|11073.4|11076.4|11075.6|11074.1|11073.3|445
1624954800000|2021-06-29 08:20:00|11074.3|11073.6|11074.2|11073.5|11075.4|11074.6|11073.2|11072.3|429
1624955100000|2021-06-29 08:25:00|11074.3|11073.3|11074.5|11073.5|11075.2|11074.5|11073.3|11072.5|338
1624955400000|2021-06-29 08:30:00|11074.4|11073.4|11071|11070|11075.5|11074.6|11070.2|11069.3|395
1624955700000|2021-06-29 08:35:00|11070.9|11070.2|11068.3|11067.3|11072.1|11071.3|11066.1|11065.2|424
1624956000000|2021-06-29 08:40:00|11068.1|11067.4|11065.9|11065.2|11068.6|11067.8|11064.4|11063.6|411
1624956300000|2021-06-29 08:45:00|11066.2|11065.5|11063.2|11062.2|11066.2|11065.5|11061.8|11060.9|577
1624956600000|2021-06-29 08:50:00|11063.3|11062.3|11063.1|11062.4|11065|11064.1|11062.6|11061.8|424
1624956900000|2021-06-29 08:55:00|11063|11062.3|11060.5|11059.8|11063|11062.3|11059.5|11058.8|387
1624957200000|2021-06-29 09:00:00|11060.4|11059.7|11062.9|11061.9|11063.9|11063|11060.4|11059.6|338
1624957500000|2021-06-29 09:05:00|11062.6|11061.8|11064.8|11063.8|11065.4|11064.6|11062.4|11061.6|365
1624957800000|2021-06-29 09:10:00|11064.9|11063.9|11063.4|11062.4|11065.4|11064.6|11062.7|11061.7|276
1624958100000|2021-06-29 09:15:00|11063.3|11062.3|11062.3|11061.6|11064.2|11063.4|11061.8|11061.1|220
1624958400000|2021-06-29 09:20:00|11062.4|11061.7|11061.3|11060.6|11064.1|11063.3|11060.6|11059.8|321
1624958700000|2021-06-29 09:25:00|11061.4|11060.7|11062.2|11061.2|11063.1|11062.2|11061.4|11060.6|327
1624959000000|2021-06-29 09:30:00|11062.3|11061.3|11059.8|11058.8|11063.1|11062.2|11059.4|11058.6|303
1624959300000|2021-06-29 09:35:00|11059.9|11058.9|11057.4|11056.4|11060.1|11059.2|11057.1|11056.4|262
1624959600000|2021-06-29 09:40:00|11057.3|11056.6|11057.6|11056.9|11057.8|11057.1|11055.8|11054.9|349
1624959900000|2021-06-29 09:45:00|11057.5|11056.8|11054.7|11054|11058.5|11057.7|11053.7|11053|359
1624960200000|2021-06-29 09:50:00|11054.8|11054.1|11055.1|11054.4|11055.4|11054.5|11052.9|11052.2|218
1624960500000|2021-06-29 09:55:00|11055.3|11054.6|11056.7|11056|11056.7|11056|11054.8|11054.1|329
1624960800000|2021-06-29 10:00:00|11056.8|11056.1|11054.7|11054|11058.2|11057.2|11053.8|11053|355
1624961100000|2021-06-29 10:05:00|11055|11054.2|11051.7|11051|11055.4|11054.7|11051.2|11050.5|272
1624961400000|2021-06-29 10:10:00|11051.9|11050.9|11055.6|11054.9|11055.9|11055|11051.6|11050.9|336
1624961700000|2021-06-29 10:15:00|11055.5|11054.8|11055.6|11054.9|11057.2|11056.4|11055.2|11054.3|180
1624962000000|2021-06-29 10:20:00|11055.5|11054.8|11057.1|11056.4|11057.3|11056.5|11055.5|11054.8|204
1624962300000|2021-06-29 10:25:00|11057|11056.3|11058.1|11057.1|11058.1|11057.3|11056.3|11055.6|237
1624962600000|2021-06-29 10:30:00|11058.2|11057.4|11060.8|11059.8|11061.7|11060.9|11057.9|11057.2|415
1624962900000|2021-06-29 10:35:00|11060.9|11059.9|11059.2|11058.2|11061.7|11060.9|11058.8|11057.9|242
1624963200000|2021-06-29 10:40:00|11059.3|11058.6|11058.1|11057.1|11060.6|11059.8|11057.9|11057|206
1624963500000|2021-06-29 10:45:00|11058|11057|11060|11059|11060.9|11060.1|11056.1|11055.3|379
1624963800000|2021-06-29 10:50:00|11059.9|11059.2|11059.2|11058.2|11059.9|11059.2|11057.8|11057|369
1624964100000|2021-06-29 10:55:00|11059|11058.3|11058.4|11057.4|11059|11058.3|11057.2|11056.3|298
1624964400000|2021-06-29 11:00:00|11058.3|11057.6|11057.6|11056.9|11060.6|11059.6|11056.9|11056.2|346
1624964700000|2021-06-29 11:05:00|11057.5|11056.8|11057.3|11056.6|11060.9|11059.9|11055.1|11054.3|421
1624965000000|2021-06-29 11:10:00|11057.4|11056.7|11060.3|11059.3|11061|11060.1|11057|11056.1|408
1624965300000|2021-06-29 11:15:00|11060.4|11059.4|11061|11060.3|11062.1|11061.4|11060.2|11059.4|442
1624965600000|2021-06-29 11:20:00|11060.9|11060.2|11059.7|11059|11061.6|11060.9|11059.1|11058.3|279
1624965900000|2021-06-29 11:25:00|11059.8|11059.1|11059.8|11059.1|11060.3|11059.6|11059.2|11058.3|272
1624966200000|2021-06-29 11:30:00|11060|11059|11055.4|11054.4|11060.3|11059.6|11055.3|11054.3|274
1624966500000|2021-06-29 11:35:00|11055.1|11054.1|11054.8|11054.1|11055.5|11054.7|11052.3|11051.3|427
1624966800000|2021-06-29 11:40:00|11054.9|11054.2|11054.7|11054|11055.4|11054.5|11054.1|11053.2|251
1624967100000|2021-06-29 11:45:00|11054.8|11053.8|11055.4|11054.4|11057.7|11056.9|11054.5|11053.6|436
1624967400000|2021-06-29 11:50:00|11055.5|11054.5|11057.6|11056.6|11057.8|11056.9|11054.1|11053.2|414
1624967700000|2021-06-29 11:55:00|11057.4|11056.7|11061.3|11060.3|11062.4|11061.4|11056.6|11055.8|369
1624968000000|2021-06-29 12:00:00|11061.2|11060.2|11064.1|11063.4|11067.7|11066.8|11060.7|11059.7|582
1624968300000|2021-06-29 12:05:00|11064.2|11063.5|11064.9|11063.9|11065.8|11065|11063.5|11062.7|487
1624968600000|2021-06-29 12:10:00|11064.6|11063.8|11065.1|11064.4|11065.8|11065.1|11063.3|11062.6|423
1624968900000|2021-06-29 12:15:00|11065.2|11064.5|11066.5|11065.5|11069.1|11068.1|11064.1|11063.4|456
1624969200000|2021-06-29 12:20:00|11066.3|11065.6|11067.4|11066.7|11068.2|11067.4|11065.4|11064.5|546
1624969500000|2021-06-29 12:25:00|11067.6|11066.9|11070.9|11070.2|11072.1|11071.4|11067.6|11066.9|645
1624969800000|2021-06-29 12:30:00|11071.2|11070.4|11070.1|11069.4|11072.8|11072|11069.1|11068.4|542
1624970100000|2021-06-29 12:35:00|11070.4|11069.5|11070.6|11069.9|11072.3|11071.5|11069.5|11068.6|534
1624970400000|2021-06-29 12:40:00|11070.7|11070|11071.2|11070.5|11074.1|11073.1|11070.1|11069.3|902
1624970700000|2021-06-29 12:45:00|11071.3|11070.6|11070.1|11069.4|11073.8|11073.1|11069.9|11069.2|610
1624971000000|2021-06-29 12:50:00|11069.8|11069.1|11069.3|11068.6|11070.2|11069.3|11068|11067.3|594
1624971300000|2021-06-29 12:55:00|11069.8|11069.1|11069.1|11068.1|11071.5|11070.8|11067.5|11066.7|659
1624971600000|2021-06-29 13:00:00|11069.2|11068.2|11071|11070.3|11071.2|11070.3|11066.3|11065.4|627
1624971900000|2021-06-29 13:05:00|11071.1|11070.1|11068.3|11067.6|11071.1|11070.3|11067.6|11066.7|466
1624972200000|2021-06-29 13:10:00|11068.5|11067.8|11065.8|11065.1|11069.2|11068.5|11065.7|11065|422
1624972500000|2021-06-29 13:15:00|11065.7|11065|11061.3|11060.6|11066.6|11065.9|11060.9|11060.1|416
1624972800000|2021-06-29 13:20:00|11061.4|11060.7|11059.2|11058.5|11063.3|11062.6|11058.9|11058.1|338
1624973100000|2021-06-29 13:25:00|11059.3|11058.6|11059.5|11058.8|11061|11060.3|11058|11057.1|407
1624973400000|2021-06-29 13:30:00|11059.6|11058.6|11056.9|11056.2|11060.4|11059.7|11056.6|11055.9|441
1624973700000|2021-06-29 13:35:00|11057|11056.3|11058.7|11058|11059.4|11058.6|11056.6|11055.9|310
1624974000000|2021-06-29 13:40:00|11058.6|11057.9|11054.9|11053.9|11060.2|11059.5|11054.5|11053.5|348
1624974300000|2021-06-29 13:45:00|11055|11054|11053.6|11052.9|11055|11054|11051.7|11051|357
1624974600000|2021-06-29 13:50:00|11053.7|11053|11053.6|11052.9|11054.9|11054.2|11053.1|11052.3|368
1624974900000|2021-06-29 13:55:00|11054|11053.3|11059.8|11058.8|11061.1|11060.1|11050.9|11050.1|655
1624975200000|2021-06-29 14:00:00|11059.9|11058.9|11058.5|11057.8|11064.2|11063.2|11056.7|11056|767
1624975500000|2021-06-29 14:05:00|11058.7|11057.7|11055.5|11054.5|11059.3|11058.5|11054.6|11053.9|440
1624975800000|2021-06-29 14:10:00|11055.2|11054.4|11050.1|11049.4|11056.5|11055.7|11049.7|11049|609
1624976100000|2021-06-29 14:15:00|11050.3|11049.3|11049|11048.3|11051|11050.2|11046.2|11045.2|758
1624976400000|2021-06-29 14:20:00|11049.1|11048.4|11044.6|11043.9|11049.7|11049|11043.4|11042.7|541
1624976700000|2021-06-29 14:25:00|11044.5|11043.8|11046.7|11046|11048.6|11047.7|11044.4|11043.6|617
1624977000000|2021-06-29 14:30:00|11046.8|11046.1|11047.8|11047.1|11048.1|11047.3|11045.5|11044.7|412
1624977300000|2021-06-29 14:35:00|11047.9|11047.2|11048.5|11047.8|11049.2|11048.3|11045.2|11044.3|379
1624977600000|2021-06-29 14:40:00|11048.6|11047.6|11052|11051.3|11052.8|11052|11047.5|11046.7|417
1624977900000|2021-06-29 14:45:00|11051.9|11051.2|11050.2|11049.5|11051.9|11051.2|11048.5|11047.7|353
1624978200000|2021-06-29 14:50:00|11050.1|11049.4|11051.2|11050.5|11053.9|11053|11050.1|11049.4|418
1624978500000|2021-06-29 14:55:00|11050.9|11050.2|11049.7|11049|11051.3|11050.6|11045.4|11044.4|664
1624978800000|2021-06-29 15:00:00|11049.6|11048.9|11050.2|11049.2|11052|11051.1|11049.3|11048.6|468
1624979100000|2021-06-29 15:05:00|11050.1|11049.1|11050.2|11049.2|11052|11051|11049.3|11048.4|285
1624979400000|2021-06-29 15:10:00|11050|11049.3|11049.8|11048.8|11050.3|11049.3|11046.4|11045.4|352
1624979700000|2021-06-29 15:15:00|11049.6|11048.6|11047|11046|11050.7|11049.7|11046.2|11045.4|284
1624980000000|2021-06-29 15:20:00|11046.9|11045.9|11048.7|11047.7|11048.7|11047.7|11044.6|11043.7|324
1624980300000|2021-06-29 15:25:00|11048.6|11047.6|11047.3|11046.3|11049.1|11048.2|11046.9|11045.9|335
1624980600000|2021-06-29 15:30:00|11047.4|11046.4|11048|11047|11048.3|11047.4|11046.5|11045.7|346
1624980900000|2021-06-29 15:35:00|11047.8|11047.1|11049.9|11048.9|11050.5|11049.8|11047.8|11046.9|261
1624981200000|2021-06-29 15:40:00|11049.7|11049|11048.6|11047.6|11050.5|11049.7|11048.4|11047.4|327
1624981500000|2021-06-29 15:45:00|11048.5|11047.5|11048.9|11048.2|11050.2|11049.3|11048.2|11047.3|343
1624981800000|2021-06-29 15:50:00|11048.8|11048.1|11051.5|11050.8|11051.8|11050.8|11048.1|11047.2|315
1624982100000|2021-06-29 15:55:00|11051.7|11051|11054.5|11053.8|11054.9|11054.2|11051.6|11050.9|210
1624982400000|2021-06-29 16:00:00|11054.4|11053.7|11053.8|11052.8|11054.8|11054|11053.4|11052.5|206
1624982700000|2021-06-29 16:05:00|11053.6|11052.9|11053.3|11052.3|11053.8|11052.9|11052.1|11051.1|247
1624983000000|2021-06-29 16:10:00|11053.4|11052.4|11052.2|11051.2|11053.4|11052.6|11051.6|11050.6|157
1624983300000|2021-06-29 16:15:00|11052.1|11051.1|11052.5|11051.5|11052.7|11051.8|11051.4|11050.5|146
1624983600000|2021-06-29 16:20:00|11052.4|11051.4|11052.1|11051.1|11052.7|11051.8|11051.2|11050.3|200
1624983900000|2021-06-29 16:25:00|11052|11051.3|11053.1|11052.1|11053.4|11052.4|11051.6|11050.7|155
1624984200000|2021-06-29 16:30:00|11053.2|11052.2|11053.2|11052.2|11053.3|11052.4|11051.1|11050.1|224
1624984500000|2021-06-29 16:35:00|11053.1|11052.1|11053.8|11052.8|11055|11054|11053|11052.1|295
1624984800000|2021-06-29 16:40:00|11053.9|11052.9|11053.2|11052.2|11054.1|11053.1|11052.8|11051.9|190
1624985100000|2021-06-29 16:45:00|11053.1|11052.4|11053.4|11052.4|11054.3|11053.3|11052.4|11051.5|270
1624985400000|2021-06-29 16:50:00|11053.5|11052.5|11054.6|11053.6|11054.7|11053.8|11053.3|11052.4|150
1624985700000|2021-06-29 16:55:00|11054.5|11053.5|11053.2|11052.2|11055.2|11054.4|11052.6|11051.7|174
1624986000000|2021-06-29 17:00:00|11053|11052.3|11054.1|11053.1|11054.2|11053.4|11053|11052.3|229
1624986300000|2021-06-29 17:05:00|11054|11053|11054.6|11053.6|11055.2|11054.2|11054|11053|134
1624986600000|2021-06-29 17:10:00|11054.7|11053.7|11054.6|11053.6|11055.3|11054.4|11054.5|11053.5|76
1624986900000|2021-06-29 17:15:00|11054.5|11053.5|11053.8|11052.8|11054.5|11053.5|11053.1|11052.2|118
1624987200000|2021-06-29 17:20:00|11053.7|11053|11053.4|11052.4|11054|11053.2|11053.1|11052.2|131
1624987500000|2021-06-29 17:25:00|11053.2|11052.5|11052.7|11051.7|11053.9|11053|11052.5|11051.5|79
1624987800000|2021-06-29 17:30:00|11052.5|11051.8|11053.2|11052.2|11053.3|11052.4|11052.5|11051.5|70
1624988100000|2021-06-29 17:35:00|11053.1|11052.1|11053.7|11053|11053.9|11053|11052.9|11052.1|105
1624988400000|2021-06-29 17:40:00|11053.9|11052.9|11053.5|11052.5|11054|11053.1|11053.3|11052.3|222
1624988700000|2021-06-29 17:45:00|11053.4|11052.4|11054.2|11053.5|11054.4|11053.5|11053.4|11052.4|99
1624989000000|2021-06-29 17:50:00|11054.3|11053.6|11053.4|11052.4|11054.3|11053.6|11053.2|11052.3|110
1624989300000|2021-06-29 17:55:00|11053.5|11052.5|11053.2|11052.2|11054.2|11053.2|11053.2|11052.2|165
1624989600000|2021-06-29 18:00:00|11053.3|11052.3|11053|11052|11053.4|11052.5|11052.4|11051.5|145
1624989900000|2021-06-29 18:05:00|11053.1|11052.1|11051.1|11050.4|11053.1|11052.1|11050.8|11050.1|200
1624990200000|2021-06-29 18:10:00|11051.2|11050.5|11051.5|11050.5|11051.6|11050.7|11051|11050.1|112
1624990500000|2021-06-29 18:15:00|11051.6|11050.6|11050.7|11049.7|11051.6|11050.8|11050.3|11049.4|140
1624990800000|2021-06-29 18:20:00|11050.8|11049.8|11051.1|11050.1|11051.3|11050.4|11050.7|11049.8|95
1624991100000|2021-06-29 18:25:00|11050.9|11050.2|11049.8|11048.8|11051.1|11050.2|11049.6|11048.6|106
1624991400000|2021-06-29 18:30:00|11049.7|11048.7|11051.6|11050.9|11051.8|11051|11049.6|11048.6|127
1624991700000|2021-06-29 18:35:00|11051.5|11050.8|11051.8|11051.1|11052.3|11051.4|11051.1|11050.1|160
1624992000000|2021-06-29 18:40:00|11051.9|11050.9|11051.6|11050.9|11052.4|11051.6|11050.9|11050.1|171
1624992300000|2021-06-29 18:45:00|11051.7|11051|11052.2|11051.5|11053|11052.1|11051.6|11050.7|136
1624992600000|2021-06-29 18:50:00|11052.3|11051.3|11051|11050|11052.4|11051.5|11050.3|11049.4|202
1624992900000|2021-06-29 18:55:00|11051.1|11050.1|11051.6|11050.6|11051.7|11050.8|11049|11048.2|244
1624993200000|2021-06-29 19:00:00|11051.7|11050.7|11052.4|11051.4|11052.6|11051.6|11051.4|11050.4|135
1624993500000|2021-06-29 19:05:00|11052.9|11051.9|11055.6|11054.6|11056|11055|11052.7|11051.7|203
1624993800000|2021-06-29 19:10:00|11055.5|11054.5|11054.5|11053.5|11055.6|11054.6|11053.7|11052.9|194
1624994100000|2021-06-29 19:15:00|11054.4|11053.4|11056.2|11055.2|11056.3|11055.5|11054.4|11053.4|125
1624994400000|2021-06-29 19:20:00|11056.3|11055.3|11055.8|11054.8|11056.4|11055.5|11055.6|11054.7|111
1624994700000|2021-06-29 19:25:00|11055.7|11054.7|11055.8|11054.8|11056.1|11055.1|11055.3|11054.4|109
1624995000000|2021-06-29 19:30:00|11055.9|11054.9|11055.6|11054.9|11056.4|11055.5|11055.3|11054.4|174
1624995300000|2021-06-29 19:35:00|11055.7|11054.7|11055.9|11054.9|11056.6|11055.8|11055.7|11054.7|64
1624995600000|2021-06-29 19:40:00|11055.8|11054.8|11055.7|11055|11056|11055.2|11055.2|11054.5|97
1624995900000|2021-06-29 19:45:00|11055.5|11054.8|11055.3|11054.3|11056.3|11055.4|11055.1|11054.2|189
1624996200000|2021-06-29 19:50:00|11055.1|11054.4|11054.4|11053.4|11056.3|11055.5|11053.6|11052.6|218
1624996500000|2021-06-29 19:55:00|11054.5|11053.5|11054.5|11053.5|11055.9|11055|11053.9|11053.1|197
1624996800000|2021-06-29 20:00:00|11054.6|11053.9|11054.5|11053.5|11055.5|11054.6|11054.1|11053.1|188
1624997100000|2021-06-29 20:05:00|11054.4|11053.4|11055.2|11054.2|11056.6|11055.7|11054.3|11053.4|173
1624997400000|2021-06-29 20:10:00|11055.3|11054.3|11054.4|11053.4|11055.3|11054.3|11054.2|11053.2|68
1624997700000|2021-06-29 20:15:00|11054.3|11053.6|11054.2|11053.2|11054.6|11053.8|11054.2|11053.2|86
1624998000000|2021-06-29 20:20:00|11054.3|11053.3|11054.3|11053.6|11054.5|11053.7|11054.2|11053.2|127
1624998300000|2021-06-29 20:25:00|11054.2|11053.5|11055.1|11054.1|11055.2|11054.4|11054.2|11053.3|65
1624998600000|2021-06-29 20:30:00|11055|11054|11054.1|11053.1|11055.1|11054.2|11054|11053|98
1624998900000|2021-06-29 20:35:00|11054|11053|11054|11053|11054.6|11053.6|11053.7|11052.8|119
1624999200000|2021-06-29 20:40:00|11053.9|11052.9|11053.5|11052.5|11054.2|11053.2|11053.3|11052.4|54
1624999500000|2021-06-29 20:45:00|11053.6|11052.6|11054.1|11053.1|11054.2|11053.2|11053.3|11052.3|106
1624999800000|2021-06-29 20:50:00|11054.2|11053.2|11055.4|11054.4|11055.5|11054.5|11054|11053.1|121
1625000100000|2021-06-29 20:55:00|11055.5|11054.5|11057.5|11051.5|11057.6|11055.2|11055.1|11050.2|198
1625000400000|2021-06-29 21:00:00|11056.1|11053.5|11055.3|11049.3|11057.8|11053.5|11055.3|11049.3|13
1625000700000|2021-06-29 21:05:00|11055.4|11049.4|11056.1|11050.1|11056.4|11050.4|11055.3|11049.3|71
1625001000000|2021-06-29 21:10:00|11056.2|11050.2|11055.7|11049.7|11056.5|11050.5|11055.3|11049.3|65
1625001300000|2021-06-29 21:15:00|11055.5|11049.5|11057.8|11051.8|11060.2|11054.2|11055.4|11049.4|121
1625001600000|2021-06-29 21:20:00|11057.7|11051.7|11056.4|11051.6|11060.3|11055.9|11053|11047|938
1625001900000|2021-06-29 21:25:00|11056.7|11051.7|11056.7|11052.2|11058|11055.2|11055.3|11051.5|1422
1625002200000|2021-06-29 21:30:00|11056.8|11052|11056.6|11052.5|11056.8|11052.9|11055.4|11051.7|577
1625002500000|2021-06-29 21:35:00|11056.5|11052.6|11055.7|11053|11057.3|11053.8|11055.6|11052|1347
1625002800000|2021-06-29 21:40:00|11056|11053.1|11055.6|11052.8|11056.3|11053.4|11054.4|11052.6|1389
1625003100000|2021-06-29 21:45:00|11055.3|11052.9|11057.6|11054.6|11058.8|11056.1|11054.8|11051.4|664
1625003400000|2021-06-29 21:50:00|11057.4|11054.5|11058.2|11054.4|11058.4|11056.2|11057|11054.2|1222
1625003700000|2021-06-29 21:55:00|11057.9|11054.5|11057.5|11053.2|11058.3|11056|11054.8|11049|879
1625004000000|2021-06-29 22:00:00|11057.2|11053.3|11055.9|11054.9|11058.4|11055.4|11055.2|11052.8|870
1625004300000|2021-06-29 22:05:00|11055.6|11054.2|11054.9|11053.9|11056.1|11054.8|11053.5|11052.4|634
1625004600000|2021-06-29 22:10:00|11055.1|11053.6|11054.7|11053.7|11055.9|11054.9|11054.6|11053.3|263
1625004900000|2021-06-29 22:15:00|11054.6|11053.6|11054.5|11053.5|11054.8|11053.8|11054.4|11053.4|57
1625005200000|2021-06-29 22:20:00|11054.6|11053.6|11055.2|11054.2|11055.4|11054.4|11054.5|11053.5|92
1625005500000|2021-06-29 22:25:00|11055.1|11054.1|11053.5|11052.5|11055.8|11054.8|11053.1|11052.1|205
1625005800000|2021-06-29 22:30:00|11053.6|11052.6|11052.9|11051.9|11053.9|11052.9|11051.4|11050.4|301
1625006100000|2021-06-29 22:35:00|11052.7|11051.7|11052.5|11051.5|11054.1|11053.1|11052.3|11051.3|280
1625006400000|2021-06-29 22:40:00|11052.6|11051.6|11054.3|11053.3|11055.5|11054.5|11051.6|11050.6|388
1625006700000|2021-06-29 22:45:00|11054.5|11053.5|11050.9|11049.9|11054.5|11053.5|11050.8|11049.8|303
1625007000000|2021-06-29 22:50:00|11051.1|11050.1|11052.2|11051.2|11052.5|11051.5|11051|11050|135
1625007300000|2021-06-29 22:55:00|11052.3|11051.3|11053|11052|11053.6|11052.6|11052.2|11051.2|162
1625007600000|2021-06-29 23:00:00|11052.9|11051.9|11054|11053|11054.9|11054|11052.6|11051.6|153
1625007900000|2021-06-29 23:05:00|11054.1|11053.1|11055.2|11054.5|11055.4|11054.5|11053.7|11052.9|101
1625008200000|2021-06-29 23:10:00|11055.3|11054.3|11054.4|11053.4|11055.3|11054.4|11054.3|11053.3|89
1625008500000|2021-06-29 23:15:00|11054.3|11053.3|11054.6|11053.6|11055.8|11054.8|11053.8|11052.8|120
1625008800000|2021-06-29 23:20:00|11054.5|11053.5|11055|11054|11055.5|11054.5|11054.5|11053.5|88
1625009100000|2021-06-29 23:25:00|11054.8|11054.1|11056|11055|11056.5|11055.5|11054.5|11053.6|91
1625009400000|2021-06-29 23:30:00|11055.9|11054.9|11056|11055|11056.1|11055.2|11055.8|11054.9|44
1625009700000|2021-06-29 23:35:00|11055.8|11055.1|11055.5|11054.5|11056.6|11055.7|11055.1|11054.2|99
1625010000000|2021-06-29 23:40:00|11055.4|11054.4|11055.7|11054.7|11056.5|11055.5|11055.1|11054.1|116
1625010300000|2021-06-29 23:45:00|11055.3|11054.6|11055.1|11054.1|11055.5|11054.6|11054.7|11053.8|122
1625010600000|2021-06-29 23:50:00|11055.2|11054.2|11052.9|11052.2|11055.3|11054.5|11052.9|11052.1|153
1625010900000|2021-06-29 23:55:00|11053|11052.3|11054.1|11053.1|11055|11054.2|11052.6|11051.8|114
1625011200000|2021-06-30 00:00:00|11054|11053.3|11053.4|11052.7|11056.1|11055.2|11051.8|11050.8|421
1625011500000|2021-06-30 00:05:00|11053.8|11052.8|11052.3|11051.3|11054.2|11053.3|11051.9|11051.1|299
1625011800000|2021-06-30 00:10:00|11052.4|11051.4|11053.2|11052.5|11054.1|11053.2|11051.6|11050.7|268
1625012100000|2021-06-30 00:15:00|11053.1|11052.4|11053.3|11052.6|11054.6|11053.7|11053|11052.2|189
1625012400000|2021-06-30 00:20:00|11053.4|11052.7|11054.6|11053.6|11054.8|11054|11053.3|11052.6|163
1625012700000|2021-06-30 00:25:00|11054.5|11053.5|11054.1|11053.1|11054.8|11053.9|11053.4|11052.6|210
1625013000000|2021-06-30 00:30:00|11054.2|11053.5|11057.1|11056.4|11057.3|11056.5|11053.9|11053|248
1625013300000|2021-06-30 00:35:00|11057.2|11056.5|11058.7|11058|11060.1|11059.3|11057.2|11056.3|443
1625013600000|2021-06-30 00:40:00|11058.8|11058.1|11059.4|11058.7|11060.1|11059.3|11058.6|11057.8|275
1625013900000|2021-06-30 00:45:00|11059.7|11059|11058.2|11057.2|11059.9|11059.1|11056.7|11055.8|331
1625014200000|2021-06-30 00:50:00|11058.3|11057.3|11056.5|11055.5|11058.9|11058|11053.3|11052.3|587
1625014500000|2021-06-30 00:55:00|11056.1|11055.1|11057|11056|11058.3|11057.4|11055|11054|448
1625014800000|2021-06-30 01:00:00|11056.9|11055.9|11052.9|11051.9|11058.3|11057.3|11052.4|11051.5|514
1625015100000|2021-06-30 01:05:00|11053.1|11052.2|11054.4|11053.4|11055.8|11054.8|11052.7|11051.7|347
1625015400000|2021-06-30 01:10:00|11054.5|11053.5|11050|11049|11054.5|11053.5|11047.3|11046.3|552
1625015700000|2021-06-30 01:15:00|11049.9|11048.9|11051.5|11050.5|11052.9|11051.9|11049.7|11048.8|407
1625016000000|2021-06-30 01:20:00|11051.6|11050.6|11051.6|11050.6|11052.8|11051.8|11050.9|11049.9|216
1625016300000|2021-06-30 01:25:00|11051.7|11050.7|11050.8|11049.8|11052.7|11051.8|11050.4|11049.4|271
1625016600000|2021-06-30 01:30:00|11050.7|11049.7|11049.6|11048.6|11052|11051.1|11049.1|11048.3|267
1625016900000|2021-06-30 01:35:00|11049.5|11048.5|11049|11048|11050|11049.1|11048.4|11047.4|239
1625017200000|2021-06-30 01:40:00|11048.7|11047.8|11047.1|11046.1|11048.8|11047.8|11044.8|11043.8|364
1625017500000|2021-06-30 01:45:00|11046.8|11046|11048.5|11047.5|11048.6|11047.8|11045.6|11044.8|362
1625017800000|2021-06-30 01:50:00|11048.4|11047.4|11047.5|11046.8|11050.9|11050.1|11047.1|11046.4|383
1625018100000|2021-06-30 01:55:00|11047.6|11046.9|11048.4|11047.4|11048.7|11047.8|11046.7|11045.8|288
1625018400000|2021-06-30 02:00:00|11047.8|11047.1|11047.3|11046.3|11048.5|11047.6|11045.8|11045|253
1625018700000|2021-06-30 02:05:00|11047.4|11046.7|11048|11047|11048|11047.1|11046.7|11046|226
1625019000000|2021-06-30 02:10:00|11047.9|11046.9|11047.3|11046.6|11048.6|11047.8|11047.1|11046.2|302
1625019300000|2021-06-30 02:15:00|11047.2|11046.5|11048.6|11047.9|11048.9|11048|11046.5|11045.6|173
1625019600000|2021-06-30 02:20:00|11048.5|11047.8|11048.4|11047.4|11049.3|11048.5|11048|11047.1|186
1625019900000|2021-06-30 02:25:00|11048.5|11047.5|11049.1|11048.4|11049.1|11048.4|11048|11047.3|189
1625020200000|2021-06-30 02:30:00|11049.3|11048.6|11050.3|11049.3|11050.5|11049.6|11049.1|11048.2|194
1625020500000|2021-06-30 02:35:00|11050.2|11049.5|11049.6|11048.6|11050.6|11049.9|11048.9|11048.2|255
1625020800000|2021-06-30 02:40:00|11049.5|11048.5|11049.9|11048.9|11050.3|11049.4|11049.2|11048.3|258
1625021100000|2021-06-30 02:45:00|11050|11049|11049.1|11048.1|11050.7|11049.8|11048.2|11047.5|228
1625021400000|2021-06-30 02:50:00|11049|11048.3|11048.1|11047.1|11049.2|11048.4|11047.2|11046.4|163
1625021700000|2021-06-30 02:55:00|11048.2|11047.2|11051|11050|11051|11050.2|11048.1|11047.1|275
1625022000000|2021-06-30 03:00:00|11050.9|11050.3|11051.3|11050.3|11052.7|11051.7|11050.8|11050|247
1625022300000|2021-06-30 03:05:00|11051.1|11050.4|11050.8|11050.1|11051.7|11050.8|11050.2|11049.4|180
1625022600000|2021-06-30 03:10:00|11050.9|11049.9|11050.3|11049.6|11051.2|11050.3|11048.5|11047.7|233
1625022900000|2021-06-30 03:15:00|11050.2|11049.5|11051.4|11050.4|11051.6|11050.7|11049.9|11049.1|163
1625023200000|2021-06-30 03:20:00|11051.3|11050.3|11050.2|11049.2|11051.4|11050.4|11049.9|11049.1|118
1625023500000|2021-06-30 03:25:00|11050.5|11049.8|11050.8|11050.1|11052.2|11051.4|11050.5|11049.7|190
1625023800000|2021-06-30 03:30:00|11050.7|11050|11051.1|11050.4|11052.1|11051.3|11050.7|11049.8|87
1625024100000|2021-06-30 03:35:00|11051|11050.3|11049.3|11048.6|11051.3|11050.5|11048.7|11047.8|204
1625024400000|2021-06-30 03:40:00|11049.4|11048.7|11050.7|11050|11050.9|11050.1|11049.1|11048.4|211
1625024700000|2021-06-30 03:45:00|11050.8|11050.1|11052.7|11051.7|11054.8|11053.9|11050.8|11050.1|351
1625025000000|2021-06-30 03:50:00|11052.5|11051.8|11050.3|11049.6|11053.5|11052.8|11050.2|11049.2|236
1625025300000|2021-06-30 03:55:00|11050.4|11049.4|11048.9|11047.9|11051.3|11050.5|11048.2|11047.4|371
1625025600000|2021-06-30 04:00:00|11049|11048|11048.2|11047.5|11049.5|11048.7|11047.7|11046.9|191
1625025900000|2021-06-30 04:05:00|11048.3|11047.3|11048.5|11047.8|11049.3|11048.5|11047.2|11046.5|179
1625026200000|2021-06-30 04:10:00|11048.4|11047.7|11049.3|11048.6|11049.7|11049|11048.4|11047.6|166
1625026500000|2021-06-30 04:15:00|11049.4|11048.7|11048.8|11047.8|11050.4|11049.5|11048.3|11047.4|215
1625026800000|2021-06-30 04:20:00|11048.9|11047.9|11047.5|11046.5|11048.9|11048.1|11046.8|11046|157
1625027100000|2021-06-30 04:25:00|11047.3|11046.6|11047.1|11046.4|11048.5|11047.6|11046.9|11046|260
1625027400000|2021-06-30 04:30:00|11047.2|11046.5|11048.4|11047.4|11049.2|11048.3|11047.2|11046.4|214
1625027700000|2021-06-30 04:35:00|11048.3|11047.3|11048.9|11048.2|11049.4|11048.6|11047.9|11047|115
1625028000000|2021-06-30 04:40:00|11049|11048.3|11049.3|11048.6|11049.6|11048.7|11048.2|11047.3|228
1625028300000|2021-06-30 04:45:00|11049.4|11048.7|11050.5|11049.5|11051.1|11050.3|11048.6|11047.8|231
1625028600000|2021-06-30 04:50:00|11050.4|11049.4|11050.1|11049.4|11051.1|11050.1|11050|11049.1|205
1625028900000|2021-06-30 04:55:00|11050|11049.3|11050.9|11049.9|11051.6|11050.8|11048.8|11048.1|270
1625029200000|2021-06-30 05:00:00|11050.8|11049.8|11049.5|11048.5|11051.3|11050.3|11048.4|11047.7|215
1625029500000|2021-06-30 05:05:00|11049.6|11048.6|11049.1|11048.4|11050|11049.1|11048.4|11047.6|148
1625029800000|2021-06-30 05:10:00|11049.2|11048.5|11047.5|11046.8|11049.2|11048.5|11047|11046.3|185
1625030100000|2021-06-30 05:15:00|11047.3|11046.6|11045.6|11044.9|11047.6|11046.9|11045.5|11044.8|219
1625030400000|2021-06-30 05:20:00|11045.5|11044.8|11047.4|11046.4|11047.7|11046.9|11045.5|11044.8|202
1625030700000|2021-06-30 05:25:00|11047.3|11046.3|11048.3|11047.6|11049.4|11048.6|11047|11046.2|273
1625031000000|2021-06-30 05:30:00|11048.4|11047.7|11046.5|11045.8|11049.1|11048.1|11046.5|11045.7|223
1625031300000|2021-06-30 05:35:00|11046.7|11045.7|11047.9|11046.9|11048.2|11047.5|11046.1|11045.4|216
1625031600000|2021-06-30 05:40:00|11048|11047|11048|11047.3|11048.9|11048.2|11047.4|11046.7|266
1625031900000|2021-06-30 05:45:00|11047.9|11047.2|11048.7|11048|11049.6|11048.9|11047.9|11047.2|187
1625032200000|2021-06-30 05:50:00|11048.6|11047.9|11046.8|11045.8|11048.6|11047.9|11045.5|11044.8|245
1625032500000|2021-06-30 05:55:00|11046.9|11045.9|11050.5|11049.5|11050.9|11049.9|11046.6|11045.9|426
1625032800000|2021-06-30 06:00:00|11050.4|11049.4|11050.2|11049.2|11052.1|11051.2|11049.3|11048.3|425
1625033100000|2021-06-30 06:05:00|11050.3|11049.3|11047.5|11046.5|11050.7|11049.8|11044.9|11044.1|455
1625033400000|2021-06-30 06:10:00|11047.4|11046.7|11048.9|11047.9|11049.1|11048.1|11046.7|11045.8|305
1625033700000|2021-06-30 06:15:00|11048.7|11048|11049|11048|11049.5|11048.7|11046.7|11046|278
1625034000000|2021-06-30 06:20:00|11049.1|11048.1|11048.9|11047.9|11050.1|11049.3|11046.9|11046.1|341
1625034300000|2021-06-30 06:25:00|11049|11048|11049.9|11049.2|11050.5|11049.7|11048.3|11047.3|412
1625034600000|2021-06-30 06:30:00|11050.6|11049.6|11050.1|11049.4|11051|11050.2|11048.8|11047.9|314
1625034900000|2021-06-30 06:35:00|11050|11049.3|11050.8|11049.8|11051.5|11050.7|11049.7|11048.9|260
1625035200000|2021-06-30 06:40:00|11050.6|11049.9|11050.7|11050|11050.9|11050.1|11049.7|11048.8|212
1625035500000|2021-06-30 06:45:00|11050.8|11049.8|11049.5|11048.8|11052.1|11051.4|11049.5|11048.6|323
1625035800000|2021-06-30 06:50:00|11049.6|11048.9|11050.2|11049.2|11051.6|11050.8|11049.4|11048.7|246
1625036100000|2021-06-30 06:55:00|11050.1|11049.4|11053.6|11052.9|11053.8|11053|11050|11049.1|305
1625036400000|2021-06-30 07:00:00|11053.2|11052.5|11056.4|11055.7|11059.9|11058.9|11051|11050.1|611
1625036700000|2021-06-30 07:05:00|11056.6|11055.6|11053.4|11052.7|11056.6|11055.7|11053|11052.1|485
1625037000000|2021-06-30 07:10:00|11053.5|11052.8|11051.6|11050.9|11054.3|11053.4|11050.7|11049.8|486
1625037300000|2021-06-30 07:15:00|11051.7|11051|11050|11049|11052.6|11051.8|11048.7|11047.9|487
1625037600000|2021-06-30 07:20:00|11049.8|11049.1|11050.4|11049.4|11050.8|11049.9|11048.4|11047.7|371
1625037900000|2021-06-30 07:25:00|11050.6|11049.6|11050.5|11049.8|11052.1|11051.3|11049.6|11048.8|426
1625038200000|2021-06-30 07:30:00|11050.6|11049.5|11051.3|11050.3|11052.2|11051.4|11048.8|11048|547
1625038500000|2021-06-30 07:35:00|11050.9|11050.2|11055.4|11054.7|11055.7|11054.8|11050.9|11050.1|492
1625038800000|2021-06-30 07:40:00|11055.5|11054.8|11053.9|11052.9|11056.4|11055.6|11052.8|11052|428
1625039100000|2021-06-30 07:45:00|11054.1|11053.1|11052.8|11052.1|11054.2|11053.3|11052|11051.2|406
1625039400000|2021-06-30 07:50:00|11053|11052|11051.2|11050.5|11053.2|11052.5|11051.1|11050.4|253
1625039700000|2021-06-30 07:55:00|11051.4|11050.4|11055.2|11054.2|11055.7|11054.8|11050.8|11050|418
1625040000000|2021-06-30 08:00:00|11055.1|11054.4|11056.4|11055.4|11056.5|11055.5|11053.4|11052.7|431
1625040300000|2021-06-30 08:05:00|11056.5|11055.5|11054.7|11053.7|11056.5|11055.7|11054.4|11053.6|354
1625040600000|2021-06-30 08:10:00|11054.8|11053.8|11056.6|11055.9|11056.9|11056|11052.1|11051.1|433
1625040900000|2021-06-30 08:15:00|11056.7|11056|11052.7|11051.7|11057.1|11056.2|11050.5|11049.7|474
1625041200000|2021-06-30 08:20:00|11052.5|11051.8|11050.5|11049.5|11052.7|11052|11049.2|11048.4|397
1625041500000|2021-06-30 08:25:00|11050.6|11049.6|11047.6|11046.6|11050.6|11049.7|11046.8|11046.1|427
1625041800000|2021-06-30 08:30:00|11047.7|11046.7|11046.7|11045.7|11048|11047|11045.4|11044.6|446
1625042100000|2021-06-30 08:35:00|11046.6|11045.6|11046.7|11046|11047.5|11046.7|11042.3|11041.4|478
1625042400000|2021-06-30 08:40:00|11046.6|11045.9|11048.9|11047.9|11049|11048|11045.7|11044.9|374
1625042700000|2021-06-30 08:45:00|11049|11048|11048.3|11047.6|11049|11048.2|11046|11045.2|412
1625043000000|2021-06-30 08:50:00|11048.5|11047.5|11046.6|11045.9|11049.8|11048.8|11046.1|11045.2|396
1625043300000|2021-06-30 08:55:00|11046.7|11046|11047.2|11046.2|11047.5|11046.7|11044.5|11043.6|435
1625043600000|2021-06-30 09:00:00|11046.8|11046.1|11046.9|11045.9|11047.8|11046.9|11045.5|11044.5|381
1625043900000|2021-06-30 09:05:00|11047|11046|11052.3|11051.3|11054.6|11053.6|11046|11045.2|510
1625044200000|2021-06-30 09:10:00|11052.4|11051.4|11050.7|11049.7|11052.8|11052|11049.3|11048.4|389
1625044500000|2021-06-30 09:15:00|11050.5|11049.8|11049.4|11048.7|11051|11050.1|11048.6|11047.8|327
1625044800000|2021-06-30 09:20:00|11049.3|11048.6|11048.2|11047.5|11050.2|11049.4|11048.2|11047.3|270
1625045100000|2021-06-30 09:25:00|11048|11047.3|11048.1|11047.4|11049.8|11049|11048|11047.2|193
1625045400000|2021-06-30 09:30:00|11047.5|11046.8|11048.3|11047.6|11049.5|11048.7|11046|11045.2|352
1625045700000|2021-06-30 09:35:00|11048.4|11047.7|11048.1|11047.1|11049.5|11048.6|11047.1|11046.2|241
1625046000000|2021-06-30 09:40:00|11048|11047|11046.9|11046.2|11049.7|11048.7|11046.6|11045.9|263
1625046300000|2021-06-30 09:45:00|11047|11046.3|11050.2|11049.5|11050.9|11050|11046.9|11046.2|348
1625046600000|2021-06-30 09:50:00|11050.1|11049.4|11050.2|11049.5|11052.2|11051.4|11048.6|11047.8|435
1625046900000|2021-06-30 09:55:00|11050.3|11049.3|11053.1|11052.4|11053.7|11053|11050|11049.3|450
1625047200000|2021-06-30 10:00:00|11053|11052.3|11053.2|11052.2|11053.5|11052.5|11051.3|11050.5|437
1625047500000|2021-06-30 10:05:00|11053.3|11052.3|11051.6|11050.6|11053.5|11052.6|11051.5|11050.6|339
1625047800000|2021-06-30 10:10:00|11051.7|11050.7|11051.4|11050.4|11053|11052.2|11050|11049.3|336
1625048100000|2021-06-30 10:15:00|11051.6|11050.6|11052|11051|11052.8|11051.9|11050.5|11049.5|264
1625048400000|2021-06-30 10:20:00|11051.8|11051.1|11050.4|11049.7|11052.4|11051.5|11050.2|11049.2|300
1625048700000|2021-06-30 10:25:00|11050.5|11049.8|11050.3|11049.6|11050.9|11050.1|11049.9|11049.1|205
1625049000000|2021-06-30 10:30:00|11050.2|11049.5|11049.3|11048.6|11051.1|11050.2|11048.4|11047.6|306
1625049300000|2021-06-30 10:35:00|11049.2|11048.5|11048.6|11047.9|11050.1|11049.2|11047.8|11047|296
1625049600000|2021-06-30 10:40:00|11048.7|11048|11049.2|11048.2|11050.4|11049.6|11048.3|11047.5|299
1625049900000|2021-06-30 10:45:00|11049.1|11048.4|11049.3|11048.3|11049.3|11048.5|11047.8|11046.9|256
1625050200000|2021-06-30 10:50:00|11049.4|11048.4|11049.1|11048.1|11049.5|11048.7|11047.9|11047.1|195
1625050500000|2021-06-30 10:55:00|11048.9|11048.2|11049.6|11048.6|11049.8|11048.9|11048.4|11047.6|314
1625050800000|2021-06-30 11:00:00|11049.4|11048.4|11049.5|11048.8|11051.2|11050.5|11048.9|11048.2|284
1625051100000|2021-06-30 11:05:00|11049.6|11048.9|11049|11048|11049.7|11049|11047.5|11046.6|217
1625051400000|2021-06-30 11:10:00|11048.9|11048.2|11048.2|11047.5|11050|11049.3|11047.5|11046.6|182
1625051700000|2021-06-30 11:15:00|11048.3|11047.6|11049.7|11049|11049.8|11049.1|11048.2|11047.5|178
1625052000000|2021-06-30 11:20:00|11049.6|11048.9|11049.5|11048.8|11050.4|11049.5|11048.3|11047.4|181
1625052300000|2021-06-30 11:25:00|11049.4|11048.7|11050.6|11049.9|11051.1|11050.4|11049.2|11048.4|292
1625052600000|2021-06-30 11:30:00|11050.5|11049.8|11053.1|11052.4|11054.3|11053.6|11050.4|11049.6|368
1625052900000|2021-06-30 11:35:00|11053|11052.3|11053.6|11052.9|11054|11053.2|11052.3|11051.6|226
1625053200000|2021-06-30 11:40:00|11053.5|11052.8|11052.1|11051.4|11054.2|11053.5|11052|11051.3|198
1625053500000|2021-06-30 11:45:00|11052.2|11051.5|11054.5|11053.8|11055.1|11054.2|11052.1|11051.4|429
1625053800000|2021-06-30 11:50:00|11054.7|11054|11053|11052.3|11055.1|11054.4|11052.7|11051.9|350
1625054100000|2021-06-30 11:55:00|11052.9|11052.2|11052.7|11052|11054.6|11053.7|11052.1|11051.4|356
1625054400000|2021-06-30 12:00:00|11052.8|11052.1|11054.7|11053.7|11055.4|11054.7|11052.5|11051.8|372
1625054700000|2021-06-30 12:05:00|11054.5|11053.8|11058.4|11057.7|11058.9|11058.2|11053.7|11053|388
1625055000000|2021-06-30 12:10:00|11058.6|11057.9|11061.3|11056.4|11061.8|11059.5|11055.9|11052.6|485
1625055300000|2021-06-30 12:15:00|11061.1|11056.7|11056.2|11055.2|11062.7|11058.5|11051.6|11050.6|781
1625055600000|2021-06-30 12:20:00|11056.1|11055.1|11062.1|11061.4|11064.4|11063.5|11055.6|11054.6|645
1625055900000|2021-06-30 12:25:00|11062.2|11061.5|11065.3|11064.3|11065.6|11064.8|11061.5|11060.8|610
1625056200000|2021-06-30 12:30:00|11065.5|11064.5|11067.2|11066.5|11068.4|11067.6|11064.4|11063.4|685
1625056500000|2021-06-30 12:35:00|11067.6|11066.9|11064.5|11063.8|11068|11067.2|11064.3|11063.4|670
1625056800000|2021-06-30 12:40:00|11064.4|11063.7|11066.6|11065.9|11067.6|11066.7|11064.4|11063.7|395
1625057100000|2021-06-30 12:45:00|11066.8|11066.1|11065|11064.3|11067.3|11066.6|11064|11063.3|378
1625057400000|2021-06-30 12:50:00|11065.1|11064.4|11061.3|11060.6|11065.7|11064.9|11061|11060.1|422
1625057700000|2021-06-30 12:55:00|11061.2|11060.5|11064.9|11064.2|11064.9|11064.2|11061|11060.3|404
1625058000000|2021-06-30 13:00:00|11065|11064.3|11069.5|11068.8|11071.2|11070.3|11065|11064.3|527
1625058300000|2021-06-30 13:05:00|11069.3|11068.6|11070.1|11069.4|11070.3|11069.6|11067.9|11067.2|425
1625058600000|2021-06-30 13:10:00|11070.2|11069.5|11069|11068.3|11070.2|11069.5|11067.8|11067.1|353
1625058900000|2021-06-30 13:15:00|11069.1|11068.4|11069.7|11069|11071.9|11071.2|11068|11067.3|383
1625059200000|2021-06-30 13:20:00|11069.8|11069.1|11065.5|11064.8|11069.8|11069.1|11064.8|11063.9|333
1625059500000|2021-06-30 13:25:00|11065.6|11064.9|11065.6|11064.9|11066.9|11066.2|11065.4|11064.5|266
1625059800000|2021-06-30 13:30:00|11065.7|11065|11062.2|11061.5|11067.5|11066.8|11061.1|11060.4|421
1625060100000|2021-06-30 13:35:00|11062.3|11061.6|11067.7|11067|11068.1|11067.4|11062.2|11061.5|260
1625060400000|2021-06-30 13:40:00|11067.8|11067.1|11066.6|11065.6|11069.3|11068.5|11066|11065.2|308
1625060700000|2021-06-30 13:45:00|11066.7|11065.7|11066.9|11066.2|11068|11067.3|11063.9|11063.1|473
1625061000000|2021-06-30 13:50:00|11067.1|11066.4|11072.7|11072|11073.7|11073|11067.1|11066.4|510
1625061300000|2021-06-30 13:55:00|11072.8|11072.1|11068.5|11067.5|11073.1|11072.3|11068.4|11067.4|412
1625061600000|2021-06-30 14:00:00|11068.6|11067.6|11072.4|11071.4|11075.3|11074.6|11068.5|11067.5|453
1625061900000|2021-06-30 14:05:00|11072.3|11071.3|11074.4|11073.4|11076|11075.1|11071.6|11070.9|421
1625062200000|2021-06-30 14:10:00|11074.7|11073.7|11080.3|11079.6|11081.2|11080.5|11074.5|11073.7|406
1625062500000|2021-06-30 14:15:00|11080.5|11079.8|11081|11080.3|11083.7|11082.8|11080.1|11079.3|390
1625062800000|2021-06-30 14:20:00|11081.1|11080.4|11085.2|11084.5|11086.2|11085.5|11081|11080.3|385
1625063100000|2021-06-30 14:25:00|11085.3|11084.6|11084.6|11083.9|11085.6|11084.9|11082.4|11081.7|389
1625063400000|2021-06-30 14:30:00|11084.7|11084|11084.1|11083.4|11088.2|11087.3|11083.9|11083.2|466
1625063700000|2021-06-30 14:35:00|11083.9|11083.2|11085.9|11085.2|11086.8|11086.1|11083.9|11083.2|393
1625064000000|2021-06-30 14:40:00|11086|11085.3|11088|11087.3|11089.7|11088.9|11082.5|11081.6|433
1625064300000|2021-06-30 14:45:00|11088.4|11087.7|11089.6|11088.9|11090.7|11089.9|11087.4|11086.6|420
1625064600000|2021-06-30 14:50:00|11089.3|11088.6|11086.2|11085.5|11092.2|11091.4|11083.1|11082.4|548
1625064900000|2021-06-30 14:55:00|11086.3|11085.3|11097.9|11097.2|11103.2|11102.5|11085.3|11084.6|956
1625065200000|2021-06-30 15:00:00|11097.6|11096.9|11092.5|11091.5|11101.5|11100.8|11091.1|11090.1|756
1625065500000|2021-06-30 15:05:00|11092.6|11091.6|11092.2|11091.2|11095.6|11094.8|11091.1|11090.3|427
1625065800000|2021-06-30 15:10:00|11092.3|11091.3|11092.7|11091.7|11093.7|11093|11091.4|11090.6|342
1625066100000|2021-06-30 15:15:00|11092.9|11092|11094.9|11094.2|11095|11094.3|11092.3|11091.4|333
1625066400000|2021-06-30 15:20:00|11095|11094.3|11097.2|11096.5|11098.4|11097.7|11094.8|11094|322
1625066700000|2021-06-30 15:25:00|11097.3|11096.6|11098|11097.3|11098.6|11097.9|11094.6|11093.9|347
1625067000000|2021-06-30 15:30:00|11097.9|11097.2|11099.6|11098.9|11100|11099.3|11097.8|11097.1|250
1625067300000|2021-06-30 15:35:00|11099.7|11099|11101.4|11100.7|11101.7|11101|11098.5|11097.8|318
1625067600000|2021-06-30 15:40:00|11101.6|11100.9|11103.5|11102.8|11105.1|11104.4|11101.5|11100.7|407
1625067900000|2021-06-30 15:45:00|11103.4|11102.7|11104.4|11103.7|11105.2|11104.5|11103.4|11102.7|274
1625068200000|2021-06-30 15:50:00|11104.6|11103.9|11107|11106.3|11107.1|11106.4|11103.9|11103.1|237
1625068500000|2021-06-30 15:55:00|11106.9|11106.2|11104.5|11103.8|11107.3|11106.6|11103.3|11102.5|283
1625068800000|2021-06-30 16:00:00|11104.6|11103.9|11108.3|11107.3|11110.4|11109.4|11104.6|11103.9|244
1625069100000|2021-06-30 16:05:00|11108.4|11107.4|11107.2|11106.2|11108.4|11107.6|11106.1|11105.4|307
1625069400000|2021-06-30 16:10:00|11107.1|11106.1|11102.6|11101.9|11107.7|11106.9|11102.6|11101.7|261
1625069700000|2021-06-30 16:15:00|11102.7|11101.7|11101.2|11100.5|11102.8|11101.8|11100.1|11099.3|337
1625070000000|2021-06-30 16:20:00|11101.3|11100.6|11102.7|11102|11102.9|11102.2|11101.2|11100.4|239
1625070300000|2021-06-30 16:25:00|11102.8|11102.1|11104.6|11103.9|11105.5|11104.8|11102.2|11101.4|230
1625070600000|2021-06-30 16:30:00|11104.5|11103.8|11104.1|11103.4|11105.3|11104.6|11104|11103.3|181
1625070900000|2021-06-30 16:35:00|11104|11103.3|11105.4|11104.7|11105.7|11104.9|11103.8|11103|168
1625071200000|2021-06-30 16:40:00|11105.3|11104.6|11105.4|11104.4|11107|11106.3|11104.4|11103.5|263
1625071500000|2021-06-30 16:45:00|11105.5|11104.5|11106.3|11105.6|11107|11106.3|11105.2|11104.4|191
1625071800000|2021-06-30 16:50:00|11106.4|11105.7|11105.8|11105.1|11107.2|11106.5|11105.5|11104.8|191
1625072100000|2021-06-30 16:55:00|11105.7|11105|11109.3|11108.6|11109.6|11108.7|11105.7|11105|261
1625072400000|2021-06-30 17:00:00|11109.2|11108.5|11108.2|11107.5|11109.7|11108.9|11107.6|11106.9|272
1625072700000|2021-06-30 17:05:00|11108.3|11107.6|11108.8|11108.1|11109|11108.2|11107.8|11107.1|161
1625073000000|2021-06-30 17:10:00|11108.7|11108|11108.2|11107.5|11110.1|11109.4|11107.5|11106.8|194
1625073300000|2021-06-30 17:15:00|11108.1|11107.4|11105.2|11104.5|11108.9|11108.2|11105.2|11104.3|219
1625073600000|2021-06-30 17:20:00|11105.1|11104.4|11105.2|11104.5|11106.5|11105.8|11104.4|11103.6|268
1625073900000|2021-06-30 17:25:00|11105.3|11104.6|11109.2|11108.5|11109.7|11108.8|11105.1|11104.4|215
1625074200000|2021-06-30 17:30:00|11109.1|11108.4|11108.2|11107.5|11109.2|11108.5|11108.1|11107.2|163
1625074500000|2021-06-30 17:35:00|11108.3|11107.6|11108.3|11107.6|11109.1|11108.2|11107.6|11106.9|194
1625074800000|2021-06-30 17:40:00|11108.2|11107.5|11108.9|11108.2|11109.1|11108.4|11107.9|11107.2|149
1625075100000|2021-06-30 17:45:00|11108.8|11108.1|11108.7|11108|11109.2|11108.4|11108|11107.1|239
1625075400000|2021-06-30 17:50:00|11108.8|11108.1|11109.7|11109|11109.9|11109.2|11108.5|11107.8|226
1625075700000|2021-06-30 17:55:00|11109.4|11108.7|11110.2|11109.5|11111.2|11110.5|11109.3|11108.5|249
1625076000000|2021-06-30 18:00:00|11110.4|11109.7|11112.1|11111.1|11112.2|11111.4|11110.2|11109.3|285
1625076300000|2021-06-30 18:05:00|11112|11111.3|11112.3|11111.6|11112.4|11111.7|11111.8|11111|191
1625076600000|2021-06-30 18:10:00|11112.2|11111.5|11111.6|11110.6|11112.4|11111.7|11111.4|11110.6|186
1625076900000|2021-06-30 18:15:00|11111.8|11111.1|11111.5|11110.5|11112.2|11111.4|11111.3|11110.4|137
1625077200000|2021-06-30 18:20:00|11111.4|11110.7|11111.5|11110.8|11112.3|11111.6|11111.3|11110.5|152
1625077500000|2021-06-30 18:25:00|11111.6|11110.6|11110.9|11109.9|11111.7|11110.9|11110.8|11109.8|131
1625077800000|2021-06-30 18:30:00|11111.1|11110.4|11110.8|11110.1|11111.7|11111|11110.7|11109.8|117
1625078100000|2021-06-30 18:35:00|11110.9|11110.2|11111.3|11110.6|11111.8|11110.9|11110.4|11109.5|119
1625078400000|2021-06-30 18:40:00|11111.5|11110.8|11111.6|11110.9|11111.9|11111.2|11111.4|11110.6|145
1625078700000|2021-06-30 18:45:00|11111.8|11110.8|11112|11111.3|11112.1|11111.4|11111.4|11110.7|110
1625079000000|2021-06-30 18:50:00|11111.7|11111|11111.5|11110.8|11111.8|11111.1|11110.8|11110.1|102
1625079300000|2021-06-30 18:55:00|11111.4|11110.7|11109.1|11108.4|11111.7|11111|11108.9|11108.2|141
1625079600000|2021-06-30 19:00:00|11109|11108.3|11110|11109.3|11110.7|11110|11109|11108.3|136
1625079900000|2021-06-30 19:05:00|11109.9|11109.2|11109.9|11109.2|11110.7|11110|11109.4|11108.5|93
1625080200000|2021-06-30 19:10:00|11109.8|11109.1|11110|11109.3|11110.1|11109.4|11109.1|11108.3|104
1625080500000|2021-06-30 19:15:00|11110.1|11109|11109.3|11108.6|11110.1|11109.3|11108.8|11108.1|114
1625080800000|2021-06-30 19:20:00|11109.2|11108.5|11109.8|11109.1|11110|11109.3|11108.7|11107.9|74
1625081100000|2021-06-30 19:25:00|11109.2|11108.5|11107.5|11106.8|11109.2|11108.5|11107.5|11106.6|129
1625081400000|2021-06-30 19:30:00|11107.6|11106.9|11107.3|11106.6|11107.7|11106.9|11107.2|11106.5|85
1625081700000|2021-06-30 19:35:00|11107.4|11106.7|11106.6|11105.9|11107.5|11106.8|11106.3|11105.6|100
1625082000000|2021-06-30 19:40:00|11106.7|11106|11103.6|11102.9|11106.8|11106|11102.9|11102|199
1625082300000|2021-06-30 19:45:00|11103.5|11102.8|11104.3|11103.6|11104.7|11103.8|11103.1|11102.2|164
1625082600000|2021-06-30 19:50:00|11104.5|11103.8|11106.1|11105.1|11106.4|11105.5|11104.1|11103.4|138
1625082900000|2021-06-30 19:55:00|11106|11105.3|11108.6|11107.9|11110.3|11109.5|11105.8|11105|394
1625083200000|2021-06-30 20:00:00|11108.8|11107.8|11108.7|11107.7|11110.3|11109.4|11108.2|11107.2|251
1625083500000|2021-06-30 20:05:00|11108.6|11107.6|11109.3|11108.3|11109.9|11108.9|11107.2|11106.3|153
1625083800000|2021-06-30 20:10:00|11109.2|11108.2|11109.7|11109|11110|11109.1|11108.9|11108.1|177
1625084100000|2021-06-30 20:15:00|11109.9|11108.9|11110.1|11109.4|11110.4|11109.5|11109.6|11108.8|95
1625084400000|2021-06-30 20:20:00|11110.3|11109.3|11111.7|11110.7|11111.8|11111|11110.1|11109.3|136
1625084700000|2021-06-30 20:25:00|11111.8|11110.8|11111.6|11110.9|11111.8|11110.9|11111.3|11110.6|150
1625085000000|2021-06-30 20:30:00|11111.7|11110.7|11112.3|11111.3|11112.5|11111.5|11111.6|11110.6|157
1625085300000|2021-06-30 20:35:00|11112.2|11111.2|11112|11111.3|11112.4|11111.5|11112|11111.2|142
1625085600000|2021-06-30 20:40:00|11112.1|11111.4|11111.6|11110.6|11112.3|11111.4|11111.1|11110.1|138
1625085900000|2021-06-30 20:45:00|11111.7|11110.7|11112.1|11111.1|11112.3|11111.4|11111.6|11110.6|82
1625086200000|2021-06-30 20:50:00|11112.2|11111.2|11111.7|11110.7|11112.2|11111.2|11111.2|11110.4|213
1625086500000|2021-06-30 20:55:00|11111.6|11110.6|11111.2|11110.2|11112|11110.7|11110.8|11109.5|166
1625086800000|2021-06-30 21:00:00|11111.4|11109.6|11111.9|11109.5|11112.1|11109.7|11111|11109.2|20
1625087100000|2021-06-30 21:05:00|11111.5|11109.1|11111.8|11110.8|11112.5|11110.9|11109.8|11107.8|189
1625087400000|2021-06-30 21:10:00|11111.9|11110.9|11111.6|11109.2|11112.5|11110.9|11111.4|11108.8|132
1625087700000|2021-06-30 21:15:00|11111.5|11109.3|11110.7|11108.9|11112.4|11109.4|11110.6|11108.5|176
1625088000000|2021-06-30 21:20:00|11111.1|11108.8|11111.4|11109.5|11111.9|11110.3|11110|11108.5|281
1625088300000|2021-06-30 21:25:00|11111.1|11109.4|11111.4|11109.5|11111.6|11110|11110.8|11109.1|146
1625088600000|2021-06-30 21:30:00|11111.5|11109.6|11111.1|11109.6|11111.6|11110.1|11110.6|11109.2|111
1625088900000|2021-06-30 21:35:00|11110.9|11109.9|11111.3|11109.3|11111.5|11110|11110.4|11108.9|120
1625089200000|2021-06-30 21:40:00|11111.2|11109.4|11111.3|11109.1|11111.3|11109.9|11110.5|11109|118
1625089500000|2021-06-30 21:45:00|11110.9|11109.9|11110.6|11107.9|11111.4|11109.9|11108.8|11104.9|312
1625089800000|2021-06-30 21:50:00|11110.7|11108|11110.8|11107.6|11111.3|11108.7|11109.6|11107.5|108
1625090100000|2021-06-30 21:55:00|11111.3|11107.7|11111.1|11107.6|11111.3|11108.7|11109.6|11106.9|132
1625090400000|2021-06-30 22:00:00|11110.3|11108.3|11111.8|11110.3|11112.1|11111.1|11110.1|11107.3|371
1625090700000|2021-06-30 22:05:00|11111.7|11110.2|11111.5|11110.5|11112.1|11110.9|11111|11109.7|227
1625091000000|2021-06-30 22:10:00|11111.4|11110.4|11111.1|11110.1|11111.6|11110.5|11110.8|11109.7|252
1625091300000|2021-06-30 22:15:00|11111.2|11110.2|11109.7|11108.7|11111.8|11110.8|11109.5|11108.5|158
1625091600000|2021-06-30 22:20:00|11109.8|11108.8|11110.7|11109.7|11110.9|11109.9|11109.2|11108.2|165
1625091900000|2021-06-30 22:25:00|11110.6|11109.6|11111.2|11110.2|11111.9|11110.9|11110.3|11109.3|242
1625092200000|2021-06-30 22:30:00|11111.4|11110.4|11111.1|11110.1|11111.6|11110.6|11110.2|11109.2|160
1625092500000|2021-06-30 22:35:00|11111|11110|11111.2|11110.2|11111.5|11110.5|11110.8|11109.8|90
1625092800000|2021-06-30 22:40:00|11111.3|11110.3|11111.6|11110.6|11112.1|11111.1|11110.9|11109.9|104
1625093100000|2021-06-30 22:45:00|11111.7|11110.7|11111.7|11110.7|11112|11111|11111.5|11110.5|72
1625093400000|2021-06-30 22:50:00|11111.6|11110.6|11111.8|11110.8|11112.4|11111.4|11111.5|11110.5|82
1625093700000|2021-06-30 22:55:00|11111.7|11110.7|11111.4|11110.4|11112.5|11111.5|11111.4|11110.4|112
1625094000000|2021-06-30 23:00:00|11111.5|11110.5|11110.6|11109.9|11111.5|11110.5|11110.4|11109.4|135
1625094300000|2021-06-30 23:05:00|11110.7|11109.7|11110.5|11109.8|11111.2|11110.4|11109.9|11108.9|125
1625094600000|2021-06-30 23:10:00|11110.4|11109.7|11110.6|11109.6|11110.7|11109.7|11110.4|11109.5|44
1625094900000|2021-06-30 23:15:00|11110.5|11109.5|11111.1|11110.1|11111.3|11110.4|11109.3|11108.4|78
1625095200000|2021-06-30 23:20:00|11111.2|11110.2|11111.3|11110.3|11112.3|11111.4|11111.1|11110.1|113
1625095500000|2021-06-30 23:25:00|11111.2|11110.5|11111.7|11110.7|11111.8|11111|11111.2|11110.3|60
1625095800000|2021-06-30 23:30:00|11111.3|11110.3|11114.3|11113.3|11114.4|11113.5|11111.3|11110.3|131
1625096100000|2021-06-30 23:35:00|11114.2|11113.2|11113|11112|11114.4|11113.5|11112.5|11111.5|148
1625096400000|2021-06-30 23:40:00|11112.9|11112.2|11113.6|11112.9|11113.8|11113|11112.7|11111.7|97
1625096700000|2021-06-30 23:45:00|11113.9|11113.2|11113.7|11113|11114.3|11113.5|11113|11112.2|127
1625097000000|2021-06-30 23:50:00|11113.8|11112.8|11114.3|11113.3|11114.3|11113.4|11113.2|11112.3|107
1625097300000|2021-06-30 23:55:00|11114.2|11113.2|11113.6|11112.9|11114.3|11113.4|11112.9|11112.1|91
1625097600000|2021-07-01 00:00:00|11113.8|11112.8|11113.1|11112.1|11115|11114|11112.4|11111.5|356
1625097900000|2021-07-01 00:05:00|11113.2|11112.2|11109.3|11108.3|11113.6|11112.9|11109|11108.1|199
1625098200000|2021-07-01 00:10:00|11109.2|11108.2|11110.5|11109.5|11110.9|11110.1|11109.1|11108.2|202
1625098500000|2021-07-01 00:15:00|11110.4|11109.4|11111.1|11110.1|11112.3|11111.5|11109.7|11108.8|172
1625098800000|2021-07-01 00:20:00|11111|11110.3|11112.5|11111.8|11112.7|11112|11110.8|11110|212
1625099100000|2021-07-01 00:25:00|11112.6|11111.9|11114.5|11113.5|11114.6|11113.6|11112.1|11111.3|245
1625099400000|2021-07-01 00:30:00|11114.6|11113.6|11114.8|11113.8|11116.9|11116|11114.1|11113.1|309
1625099700000|2021-07-01 00:35:00|11114.6|11113.9|11113.3|11112.6|11114.7|11114|11112.4|11111.7|215
1625100000000|2021-07-01 00:40:00|11113.4|11112.7|11114|11113.3|11114.3|11113.5|11113.1|11112.1|202
1625100300000|2021-07-01 00:45:00|11114.2|11113.2|11113.4|11112.4|11114.9|11114.1|11112.7|11111.7|299
1625100600000|2021-07-01 00:50:00|11113.5|11112.5|11110.3|11109.6|11113.7|11112.8|11107.9|11106.9|409
1625100900000|2021-07-01 00:55:00|11110.4|11109.4|11108.5|11107.8|11111.1|11110.1|11107.7|11106.9|401
1625101200000|2021-07-01 01:00:00|11107.8|11107.1|11106.4|11105.7|11108.3|11107.4|11105.4|11104.5|401
1625101500000|2021-07-01 01:05:00|11106.2|11105.5|11106.8|11105.8|11107.7|11106.9|11105.6|11104.8|276
1625101800000|2021-07-01 01:10:00|11106.7|11105.7|11106.2|11105.2|11107.6|11106.7|11105.5|11104.6|219
1625102100000|2021-07-01 01:15:00|11106.3|11105.3|11104.7|11104|11106.4|11105.7|11104.6|11103.7|218
1625102400000|2021-07-01 01:20:00|11104.9|11103.9|11104.2|11103.5|11106.1|11105.1|11104.1|11103.3|230
1625102700000|2021-07-01 01:25:00|11104.5|11103.8|11104.1|11103.1|11105|11104.1|11103.6|11102.7|187
1625103000000|2021-07-01 01:30:00|11103.4|11102.7|11105|11104|11105.1|11104.1|11103.1|11102.2|199
1625103300000|2021-07-01 01:35:00|11104.9|11103.9|11106.2|11105.2|11106.3|11105.4|11104.2|11103.3|188
1625103600000|2021-07-01 01:40:00|11106.3|11105.3|11106.7|11105.7|11107.2|11106.3|11105.3|11104.5|252
1625103900000|2021-07-01 01:45:00|11106.8|11105.8|11106.8|11105.8|11107.8|11106.9|11105.9|11105|259
1625104200000|2021-07-01 01:50:00|11106.9|11105.9|11105.2|11104.2|11106.9|11106|11105.2|11104.2|161
1625104500000|2021-07-01 01:55:00|11105.1|11104.1|11106.4|11105.7|11106.9|11106.1|11104.5|11103.7|226
1625104800000|2021-07-01 02:00:00|11106.6|11105.6|11107.4|11106.4|11107.4|11106.6|11105.3|11104.5|203
1625105100000|2021-07-01 02:05:00|11107.3|11106.3|11106.2|11105.2|11108|11107.2|11105.2|11104.3|175
1625105400000|2021-07-01 02:10:00|11106.1|11105.1|11105.5|11104.5|11106.8|11106|11104.6|11103.7|251
1625105700000|2021-07-01 02:15:00|11105.4|11104.4|11104|11103.3|11105.7|11104.8|11103.3|11102.5|168
1625106000000|2021-07-01 02:20:00|11104.2|11103.2|11106.1|11105.1|11106.2|11105.4|11104.1|11103.2|234
1625106300000|2021-07-01 02:25:00|11106|11105.3|11106|11105|11107.8|11106.8|11105.4|11104.6|183
1625106600000|2021-07-01 02:30:00|11105.8|11105.1|11105.4|11104.7|11106.2|11105.2|11105.4|11104.5|135
1625106900000|2021-07-01 02:35:00|11105.8|11104.8|11105.5|11104.5|11105.8|11105|11104.7|11103.7|203
1625107200000|2021-07-01 02:40:00|11105.4|11104.8|11107.5|11106.8|11107.6|11106.9|11105.4|11104.6|153
1625107500000|2021-07-01 02:45:00|11107.4|11106.7|11106.7|11106|11107.5|11106.7|11106.2|11105.4|130
1625107800000|2021-07-01 02:50:00|11106.9|11105.9|11107|11106|11107|11106.2|11106.6|11105.7|62
1625108100000|2021-07-01 02:55:00|11106.9|11105.9|11107|11106|11107.1|11106.3|11106.6|11105.8|137
1625108400000|2021-07-01 03:00:00|11107.1|11106.1|11109.8|11109.1|11110|11109.2|11106.8|11105.9|198
1625108700000|2021-07-01 03:05:00|11109.3|11108.6|11110|11109.3|11111.3|11110.5|11109|11108.3|202
1625109000000|2021-07-01 03:10:00|11110.3|11109.6|11109.8|11109.1|11110.7|11109.9|11109.7|11108.9|129
1625109300000|2021-07-01 03:15:00|11109.9|11108.9|11108|11107|11110.6|11109.9|11107.3|11106.3|157
1625109600000|2021-07-01 03:20:00|11107.8|11107.1|11108|11107.3|11108.1|11107.4|11106.5|11105.8|97
1625109900000|2021-07-01 03:25:00|11108.1|11107.4|11107.4|11106.4|11108.5|11107.8|11107.2|11106.4|81
1625110200000|2021-07-01 03:30:00|11107.2|11106.5|11108.6|11107.6|11108.7|11107.9|11107.2|11106.4|143
1625110500000|2021-07-01 03:35:00|11108.5|11107.5|11108|11107|11108.8|11107.9|11107.7|11106.8|104
1625110800000|2021-07-01 03:40:00|11108.1|11107.1|11109.2|11108.2|11109.2|11108.3|11107.8|11106.9|51
1625111100000|2021-07-01 03:45:00|11109.1|11108.1|11108.9|11108.2|11109.6|11108.8|11108.4|11107.5|160
1625111400000|2021-07-01 03:50:00|11109.1|11108.1|11109.6|11108.9|11109.9|11109|11109|11108.1|129
1625111700000|2021-07-01 03:55:00|11109.1|11108.4|11109.9|11108.9|11110|11109.3|11108.4|11107.6|130
1625112000000|2021-07-01 04:00:00|11109.8|11108.8|11109.8|11109.1|11109.9|11109.2|11109.5|11108.6|74
1625112300000|2021-07-01 04:05:00|11110.4|11109.4|11111|11110|11111|11110.2|11110.2|11109.3|61
1625112600000|2021-07-01 04:10:00|11110.8|11110.1|11110.4|11109.4|11111.1|11110.3|11110.1|11109.3|110
1625112900000|2021-07-01 04:15:00|11110.3|11109.3|11109.6|11108.9|11110.4|11109.5|11109.4|11108.7|130
1625113200000|2021-07-01 04:20:00|11109.7|11109|11109.8|11108.8|11110.4|11109.6|11109.5|11108.7|67
1625113500000|2021-07-01 04:25:00|11109.6|11108.9|11110.3|11109.6|11110.6|11109.9|11109.5|11108.8|110
1625113800000|2021-07-01 04:30:00|11110.2|11109.5|11110.4|11109.4|11111.1|11110.3|11110.2|11109.3|131
1625114100000|2021-07-01 04:35:00|11110.3|11109.3|11110|11109|11111|11110.3|11109.5|11108.7|124
1625114400000|2021-07-01 04:40:00|11109.9|11108.9|11110.3|11109.6|11110.6|11109.8|11109.5|11108.7|127
1625114700000|2021-07-01 04:45:00|11109.7|11109|11110.5|11109.8|11111|11110.1|11109.2|11108.2|170
1625115000000|2021-07-01 04:50:00|11110.6|11109.6|11109.8|11109.1|11111.1|11110.3|11109.7|11109|174
1625115300000|2021-07-01 04:55:00|11109.9|11108.9|11110.3|11109.6|11111.1|11110.3|11109.9|11108.9|157
1625115600000|2021-07-01 05:00:00|11110.4|11109.7|11112.6|11111.6|11112.9|11112.1|11110.2|11109.4|219
1625115900000|2021-07-01 05:05:00|11112.9|11111.9|11111.8|11111.1|11113.1|11112.3|11111.7|11110.9|174
1625116200000|2021-07-01 05:10:00|11111.9|11110.9|11112.3|11111.6|11112.4|11111.6|11111.5|11110.7|107
1625116500000|2021-07-01 05:15:00|11112.2|11111.5|11113.7|11112.7|11115.7|11114.7|11111.7|11110.9|321
1625116800000|2021-07-01 05:20:00|11113.6|11112.6|11114.3|11113.6|11114.6|11113.7|11112.3|11111.4|162
1625117100000|2021-07-01 05:25:00|11114.4|11113.4|11114.2|11113.2|11114.5|11113.7|11113.2|11112.5|161
1625117400000|2021-07-01 05:30:00|11114.3|11113.3|11113.7|11112.7|11114.9|11114.2|11112.1|11111.3|234
1625117700000|2021-07-01 05:35:00|11113.8|11112.8|11111.8|11111.1|11113.8|11112.9|11111.6|11110.8|153
1625118000000|2021-07-01 05:40:00|11111.9|11111.2|11112.9|11112.2|11113.4|11112.5|11111.9|11111.2|136
1625118300000|2021-07-01 05:45:00|11113|11112.3|11113.1|11112.4|11113.3|11112.5|11112.7|11112|125
1625118600000|2021-07-01 05:50:00|11113|11112.3|11112|11111.3|11113.9|11113.1|11112|11111.3|165
1625118900000|2021-07-01 05:55:00|11112.1|11111.4|11112.6|11111.6|11113.8|11112.9|11112|11111.2|200
1625119200000|2021-07-01 06:00:00|11112.5|11111.5|11114.3|11113.3|11115.5|11114.7|11112.3|11111.5|241
1625119500000|2021-07-01 06:05:00|11114.5|11113.5|11116.4|11115.4|11117|11116.2|11114.5|11113.5|210
1625119800000|2021-07-01 06:10:00|11116.5|11115.5|11117.2|11116.5|11118.2|11117.3|11116|11115.2|280
1625120100000|2021-07-01 06:15:00|11117.3|11116.3|11118.7|11117.7|11119.2|11118.5|11117.2|11116.3|222
1625120400000|2021-07-01 06:20:00|11118.5|11117.8|11115.7|11115|11118.8|11118|11115.4|11114.6|273
1625120700000|2021-07-01 06:25:00|11115.6|11114.9|11116.6|11115.9|11117.6|11116.7|11115.1|11114.1|266
1625121000000|2021-07-01 06:30:00|11116.7|11116|11118.7|11118|11118.9|11118.2|11115.8|11115.1|391
1625121300000|2021-07-01 06:35:00|11118.8|11117.8|11119.2|11118.2|11119.2|11118.5|11118|11117.2|190
1625121600000|2021-07-01 06:40:00|11118.7|11118|11118.8|11117.8|11119|11118.3|11117.4|11116.5|224
1625121900000|2021-07-01 06:45:00|11118.7|11117.7|11122.2|11121.5|11123.8|11122.8|11118.7|11117.7|391
1625122200000|2021-07-01 06:50:00|11122.1|11121.4|11123.4|11122.7|11124.8|11123.9|11122.1|11121.4|261
1625122500000|2021-07-01 06:55:00|11123.3|11122.6|11120.7|11120|11123.3|11122.6|11120.5|11119.6|445
1625122800000|2021-07-01 07:00:00|11121.2|11120.2|11123.2|11122.5|11124.5|11123.8|11120.6|11119.9|443
1625123100000|2021-07-01 07:05:00|11123.4|11122.4|11124.7|11123.7|11126.9|11126.1|11122.9|11122.1|346
1625123400000|2021-07-01 07:10:00|11124.6|11123.9|11124.6|11123.9|11126.1|11125.3|11122.8|11122.1|397
1625123700000|2021-07-01 07:15:00|11124.8|11123.8|11122.8|11122.1|11125.9|11125.2|11122|11121.1|283
1625124000000|2021-07-01 07:20:00|11123|11122.3|11122.9|11122.2|11125.1|11124.3|11122.1|11121.4|256
1625124300000|2021-07-01 07:25:00|11122.8|11122.1|11122.7|11122|11124.9|11124|11122.4|11121.7|268
1625124600000|2021-07-01 07:30:00|11122.5|11121.8|11125.9|11125.2|11126.6|11125.8|11122.3|11121.3|292
1625124900000|2021-07-01 07:35:00|11126|11125|11122.9|11122.2|11126|11125.2|11121.6|11120.9|270
1625125200000|2021-07-01 07:40:00|11123|11122.3|11124.5|11123.5|11124.9|11124.2|11122.8|11122|217
1625125500000|2021-07-01 07:45:00|11124.4|11123.8|11127.8|11127.1|11128.2|11127.3|11124.3|11123.5|279
1625125800000|2021-07-01 07:50:00|11128.1|11127.4|11125.3|11124.6|11128.1|11127.4|11125.2|11124.4|225
1625126100000|2021-07-01 07:55:00|11125.6|11124.9|11127.9|11127.2|11128|11127.2|11125.3|11124.5|270
1625126400000|2021-07-01 08:00:00|11127.8|11127.1|11132.8|11132.1|11132.8|11132.1|11127.1|11126.4|415
1625126700000|2021-07-01 08:05:00|11132.7|11132|11135.9|11135.2|11138.1|11137.3|11132.1|11131.2|424
1625127000000|2021-07-01 08:10:00|11136|11135.3|11135|11134.3|11136.7|11136|11132.1|11131.3|332
1625127300000|2021-07-01 08:15:00|11135.1|11134.4|11135|11134.3|11136.6|11135.7|11134.7|11133.9|319
1625127600000|2021-07-01 08:20:00|11135.1|11134.4|11134.5|11133.8|11135.2|11134.4|11132.8|11132|290
1625127900000|2021-07-01 08:25:00|11134.6|11133.6|11136.2|11135.2|11136.7|11135.9|11133.3|11132.6|330
1625128200000|2021-07-01 08:30:00|11136.3|11135.3|11136.9|11136.2|11138|11137.3|11135.1|11134.2|259
1625128500000|2021-07-01 08:35:00|11136.8|11136.1|11138.2|11137.5|11139.5|11138.6|11135.6|11134.6|303
1625128800000|2021-07-01 08:40:00|11138.3|11137.6|11138.3|11137.6|11138.4|11137.7|11136.4|11135.6|249
1625129100000|2021-07-01 08:45:00|11138.2|11137.5|11138.3|11137.6|11138.4|11137.7|11136.7|11135.8|277
1625129400000|2021-07-01 08:50:00|11138.2|11137.5|11139.1|11138.1|11139.3|11138.5|11137.1|11136.3|191
1625129700000|2021-07-01 08:55:00|11138.9|11138.2|11140.9|11139.9|11141.7|11140.7|11138.9|11138.1|316
1625130000000|2021-07-01 09:00:00|11141|11140|11139.5|11138.8|11141.9|11141|11138.8|11137.8|351
1625130300000|2021-07-01 09:05:00|11139.6|11138.9|11141.7|11141|11142.6|11141.9|11139.4|11138.6|255
1625130600000|2021-07-01 09:10:00|11141.8|11141.1|11139.2|11138.5|11143|11142.1|11138.3|11137.5|355
1625130900000|2021-07-01 09:15:00|11139.3|11138.6|11143.4|11142.4|11144|11143.3|11139.3|11138.4|384
1625131200000|2021-07-01 09:20:00|11143.2|11142.5|11147.6|11146.9|11148.1|11147.4|11143.1|11142.3|312
1625131500000|2021-07-01 09:25:00|11147.7|11147|11148|11147.3|11149.7|11149|11147.4|11146.7|310
1625131800000|2021-07-01 09:30:00|11147.9|11147.2|11149.5|11148.8|11150.2|11149.5|11146.5|11145.8|359
1625132100000|2021-07-01 09:35:00|11149.4|11148.7|11147.1|11146.4|11149.8|11148.8|11147|11146.2|380
1625132400000|2021-07-01 09:40:00|11147.3|11146.6|11147.5|11146.8|11148.4|11147.6|11147|11146.2|295
1625132700000|2021-07-01 09:45:00|11147.4|11146.7|11147.5|11146.8|11150.2|11149.5|11147.2|11146.5|271
1625133000000|2021-07-01 09:50:00|11147.4|11146.7|11148.5|11147.8|11148.6|11147.8|11146|11145.2|326
1625133300000|2021-07-01 09:55:00|11148.7|11148|11150|11149|11151.4|11150.6|11146.9|11146.2|336
1625133600000|2021-07-01 10:00:00|11149.6|11148.6|11154.2|11153.5|11154.6|11153.8|11148.8|11148|339
1625133900000|2021-07-01 10:05:00|11154.3|11153.6|11156.3|11155.6|11156.5|11155.8|11154.2|11153.3|247
1625134200000|2021-07-01 10:10:00|11156.2|11155.5|11162.8|11161.8|11163.1|11162.2|11155.9|11155.2|376
1625134500000|2021-07-01 10:15:00|11162.6|11161.9|11158.6|11157.9|11163.2|11162.4|11158.5|11157.8|305
1625134800000|2021-07-01 10:20:00|11158.5|11157.8|11159.2|11158.5|11162.3|11161.6|11157.4|11156.4|325
1625135100000|2021-07-01 10:25:00|11159.1|11158.4|11160|11159.3|11160.2|11159.5|11156.1|11155.4|330
1625135400000|2021-07-01 10:30:00|11159.9|11159.2|11159.3|11158.3|11160.6|11159.7|11157.4|11156.5|357
1625135700000|2021-07-01 10:35:00|11159.4|11158.6|11158.3|11157.6|11160.3|11159.6|11158.1|11157.4|354
1625136000000|2021-07-01 10:40:00|11158.5|11157.5|11156.9|11155.9|11159.4|11158.5|11156.5|11155.5|232
1625136300000|2021-07-01 10:45:00|11156.8|11155.8|11157.1|11156.4|11158.6|11157.7|11156.2|11155.4|307
1625136600000|2021-07-01 10:50:00|11157.2|11156.5|11152.4|11151.4|11158.4|11157.6|11152.2|11151.3|386
1625136900000|2021-07-01 10:55:00|11152.5|11151.5|11145.9|11144.9|11152.7|11151.7|11145.1|11144.3|580
1625137200000|2021-07-01 11:00:00|11145.7|11144.7|11142.7|11142|11146.3|11145.3|11141.2|11140.2|482
1625137500000|2021-07-01 11:05:00|11142.8|11142.1|11145.6|11144.9|11147.6|11146.9|11142.8|11142.1|342
1625137800000|2021-07-01 11:10:00|11145.5|11144.8|11141.3|11140.6|11146.6|11145.9|11139|11138.3|384
1625138100000|2021-07-01 11:15:00|11141.5|11140.8|11137.7|11136.7|11141.5|11140.8|11136.4|11135.4|375
1625138400000|2021-07-01 11:20:00|11137.8|11136.8|11137|11136.3|11139|11138.3|11135.7|11135|328
1625138700000|2021-07-01 11:25:00|11137.1|11136.4|11141.5|11140.8|11142|11141.3|11137.1|11136.4|334
1625139000000|2021-07-01 11:30:00|11141.4|11140.7|11143.8|11143.1|11145.2|11144.5|11140.1|11139.2|385
1625139300000|2021-07-01 11:35:00|11143.7|11143|11143.7|11143|11144.5|11143.8|11140.8|11139.9|355
1625139600000|2021-07-01 11:40:00|11143.8|11143.1|11141.7|11141|11145.3|11144.6|11140.7|11140|306
1625139900000|2021-07-01 11:45:00|11141.8|11140.8|11144.8|11143.8|11145.2|11144.3|11140.1|11139.3|326
1625140200000|2021-07-01 11:50:00|11145.1|11144.4|11148.4|11147.7|11148.8|11147.9|11145.1|11144.3|287
1625140500000|2021-07-01 11:55:00|11148.6|11147.6|11147.2|11146.2|11149.5|11148.8|11145.8|11145|384
1625140800000|2021-07-01 12:00:00|11146.9|11146.1|11145.9|11144.9|11149.1|11148.3|11143.9|11142.9|423
1625141100000|2021-07-01 12:05:00|11146|11145|11144.1|11143.4|11146.8|11145.9|11143.4|11142.5|332
1625141400000|2021-07-01 12:10:00|11144.2|11143.2|11143.4|11142.7|11145.7|11145|11143.2|11142.4|276
1625141700000|2021-07-01 12:15:00|11143.2|11142.5|11141.3|11140.3|11143.2|11142.5|11140.4|11139.5|304
1625142000000|2021-07-01 12:20:00|11141.4|11140.4|11138.1|11137.1|11142|11141|11136.6|11135.7|472
1625142300000|2021-07-01 12:25:00|11138|11137|11140|11139|11140.2|11139.2|11136.1|11135.4|299
1625142600000|2021-07-01 12:30:00|11140.3|11138.6|11142.2|11141.5|11146.2|11145.2|11140|11138.5|476
1625142900000|2021-07-01 12:35:00|11141.5|11140.8|11139|11138|11144.8|11144.1|11138.3|11137.5|443
1625143200000|2021-07-01 12:40:00|11138.9|11137.9|11137.5|11136.8|11139.8|11138.8|11136.5|11135.5|440
1625143500000|2021-07-01 12:45:00|11137.4|11136.7|11138.4|11137.7|11139.3|11138.5|11136.4|11135.6|277
1625143800000|2021-07-01 12:50:00|11138.5|11137.8|11140.3|11139.6|11140.8|11139.9|11136.7|11135.7|338
1625144100000|2021-07-01 12:55:00|11139.9|11139.2|11139.8|11138.8|11141.7|11140.9|11138.5|11137.8|173
1625144400000|2021-07-01 13:00:00|11139.7|11138.7|11136.3|11135.6|11141.4|11140.7|11135.4|11134.6|355
1625144700000|2021-07-01 13:05:00|11136.1|11135.4|11139.2|11138.5|11139.9|11139|11136|11135.3|428
1625145000000|2021-07-01 13:10:00|11139.1|11138.4|11142.4|11141.7|11142.6|11141.7|11138.4|11137.6|293
1625145300000|2021-07-01 13:15:00|11142.3|11141.6|11143.3|11142.6|11146.1|11145.4|11142.2|11141.4|353
1625145600000|2021-07-01 13:20:00|11143.4|11142.4|11142.2|11141.2|11143.7|11142.7|11141|11140.2|328
1625145900000|2021-07-01 13:25:00|11142.8|11141.8|11140.9|11140.2|11143.1|11142.1|11140|11139|295
1625146200000|2021-07-01 13:30:00|11140.8|11140.1|11140.5|11139.5|11143.9|11143.2|11140.2|11139.3|429
1625146500000|2021-07-01 13:35:00|11140.2|11139.6|11144.8|11143.8|11145.3|11144.3|11140.2|11139.6|293
1625146800000|2021-07-01 13:40:00|11144.9|11143.9|11147.1|11146.1|11148.4|11147.6|11144.1|11143.2|315
1625147100000|2021-07-01 13:45:00|11147.2|11146.2|11144.1|11143.1|11148|11147.1|11143.9|11143|364
1625147400000|2021-07-01 13:50:00|11144.2|11143.2|11144.5|11143.8|11145.9|11145.1|11144|11143.1|360
1625147700000|2021-07-01 13:55:00|11144.6|11143.6|11141.1|11138.8|11144.6|11143.6|11138|11137|509
1625148000000|2021-07-01 14:00:00|11140.8|11138.6|11141.3|11140.3|11145.2|11143.8|11136|11135|570
1625148300000|2021-07-01 14:05:00|11141.2|11140.2|11145.9|11144.9|11147.4|11146.4|11141.2|11140.2|539
1625148600000|2021-07-01 14:10:00|11146|11145|11148.9|11147.9|11149.6|11148.7|11144.8|11143.9|431
1625148900000|2021-07-01 14:15:00|11148.8|11147.8|11150.8|11149.8|11150.8|11150|11148.2|11147.2|500
1625149200000|2021-07-01 14:20:00|11150.7|11150|11152.8|11151.8|11154.4|11153.4|11150.3|11149.6|392
1625149500000|2021-07-01 14:25:00|11153.1|11152.4|11151.8|11150.8|11153.7|11152.7|11148.6|11147.8|349
1625149800000|2021-07-01 14:30:00|11151.7|11151|11156.1|11155.4|11156.1|11155.4|11151.7|11150.9|342
1625150100000|2021-07-01 14:35:00|11156.3|11155.3|11159.4|11158.7|11160.4|11159.7|11153.8|11152.9|360
1625150400000|2021-07-01 14:40:00|11159.6|11158.6|11157.5|11156.8|11160|11159.1|11155.3|11154.6|460
1625150700000|2021-07-01 14:45:00|11157.6|11156.9|11158.8|11157.8|11159.7|11158.8|11154.8|11153.9|441
1625151000000|2021-07-01 14:50:00|11158.7|11157.7|11156.3|11155.3|11158.7|11157.7|11153.9|11152.9|483
1625151300000|2021-07-01 14:55:00|11155.9|11154.9|11154.1|11153.1|11156.9|11155.9|11152.5|11151.6|540
1625151600000|2021-07-01 15:00:00|11153.9|11153.2|11154.6|11153.6|11155.8|11154.9|11153.1|11152.2|499
1625151900000|2021-07-01 15:05:00|11154.7|11153.7|11153.6|11152.6|11156.5|11155.6|11152.2|11151.2|362
1625152200000|2021-07-01 15:10:00|11153.5|11152.5|11157.8|11156.8|11158.3|11157.4|11153.5|11152.5|367
1625152500000|2021-07-01 15:15:00|11157.6|11156.9|11159|11158|11161|11160.2|11156.6|11155.9|416
1625152800000|2021-07-01 15:20:00|11159.2|11158.5|11161|11160|11161.2|11160.2|11157.2|11156.2|435
1625153100000|2021-07-01 15:25:00|11160.9|11160.2|11159.3|11158.3|11161.6|11160.6|11158.1|11157.1|400
1625153400000|2021-07-01 15:30:00|11159.2|11158.2|11155.8|11154.8|11159.6|11158.6|11155.6|11154.7|380
1625153700000|2021-07-01 15:35:00|11155.7|11155|11156|11155|11157.3|11156.3|11154.9|11153.9|278
1625154000000|2021-07-01 15:40:00|11155.9|11154.9|11155.9|11154.9|11158.4|11157.5|11155.4|11154.4|250
1625154300000|2021-07-01 15:45:00|11156|11155|11157.3|11156.3|11157.4|11156.5|11155.5|11154.5|179
1625154600000|2021-07-01 15:50:00|11157.2|11156.2|11154|11153|11158.9|11158|11153.8|11152.9|280
1625154900000|2021-07-01 15:55:00|11153.9|11152.9|11156.7|11155.7|11156.7|11156|11153.9|11152.9|278
1625155200000|2021-07-01 16:00:00|11156.8|11155.8|11155.2|11154.2|11158.4|11157.4|11155.2|11154.2|307
1625155500000|2021-07-01 16:05:00|11155.1|11154.1|11155.1|11154.1|11155.8|11154.8|11154|11153|151
1625155800000|2021-07-01 16:10:00|11155|11154|11153.8|11153.1|11155.6|11154.6|11153.8|11152.8|224
1625156100000|2021-07-01 16:15:00|11153.9|11152.9|11155.1|11154.1|11155.2|11154.3|11153.7|11152.8|155
1625156400000|2021-07-01 16:20:00|11155.2|11154.2|11156.7|11155.7|11157.2|11156.5|11154.5|11153.6|242
1625156700000|2021-07-01 16:25:00|11156.8|11155.8|11155.4|11154.7|11156.8|11156|11154.8|11153.9|154
1625157000000|2021-07-01 16:30:00|11155.5|11154.8|11157.1|11156.1|11157.7|11156.8|11155.4|11154.7|189
1625157300000|2021-07-01 16:35:00|11157.2|11156.2|11157.1|11156.4|11157.9|11157.2|11156.2|11155.4|208
1625157600000|2021-07-01 16:40:00|11157.2|11156.5|11158.1|11157.4|11158.4|11157.7|11157.1|11156.4|176
1625157900000|2021-07-01 16:45:00|11158|11157.3|11157|11156.3|11158|11157.3|11156.8|11156.1|140
1625158200000|2021-07-01 16:50:00|11156.9|11156.2|11157.6|11156.9|11159.1|11158.3|11156.9|11156.2|185
1625158500000|2021-07-01 16:55:00|11157.8|11156.8|11157.5|11156.8|11158.3|11157.6|11157.2|11156.3|163
1625158800000|2021-07-01 17:00:00|11157.4|11156.7|11158.2|11157.5|11158.5|11157.7|11157.4|11156.7|151
1625159100000|2021-07-01 17:05:00|11158.4|11157.4|11157.8|11156.8|11159.4|11158.7|11157|11156.3|135
1625159400000|2021-07-01 17:10:00|11157.6|11156.9|11158.2|11157.5|11159.1|11158.2|11156.6|11155.9|166
1625159700000|2021-07-01 17:15:00|11158.4|11157.7|11157.4|11156.7|11158.8|11158.1|11157.4|11156.5|171
1625160000000|2021-07-01 17:20:00|11157.5|11156.8|11157.4|11156.7|11158.4|11157.5|11156.8|11156|140
1625160300000|2021-07-01 17:25:00|11157.3|11156.6|11158.9|11157.9|11158.9|11158|11156.8|11156.1|142
1625160600000|2021-07-01 17:30:00|11158.8|11158.1|11160.2|11159.2|11161|11160.2|11158.7|11157.9|201
1625160900000|2021-07-01 17:35:00|11160.1|11159.1|11160.5|11159.8|11160.6|11159.8|11159.1|11158.3|208
1625161200000|2021-07-01 17:40:00|11160.6|11159.6|11161.2|11160.5|11161.4|11160.5|11159.9|11159.1|166
1625161500000|2021-07-01 17:45:00|11161.1|11160.4|11162.4|11161.7|11163.2|11162.5|11161.1|11160.2|187
1625161800000|2021-07-01 17:50:00|11162.6|11161.6|11163.8|11162.8|11163.9|11163|11162.3|11161.4|195
1625162100000|2021-07-01 17:55:00|11163.7|11162.7|11162.5|11161.5|11163.9|11163.1|11161.7|11160.8|198
1625162400000|2021-07-01 18:00:00|11162.3|11161.6|11162.2|11161.5|11163|11162.2|11161.7|11160.8|211
1625162700000|2021-07-01 18:05:00|11162|11161|11161.1|11160.4|11162|11161.2|11160.9|11160.1|109
1625163000000|2021-07-01 18:10:00|11161|11160.3|11163.1|11162.1|11163.1|11162.4|11161|11160.3|105
1625163300000|2021-07-01 18:15:00|11163.2|11162.4|11163.3|11162.3|11163.8|11162.9|11162.7|11161.8|193
1625163600000|2021-07-01 18:20:00|11163.4|11162.4|11164|11163|11164.3|11163.4|11163|11162.3|158
1625163900000|2021-07-01 18:25:00|11163.9|11163.2|11163.8|11163.1|11164.1|11163.3|11163.2|11162.4|96
1625164200000|2021-07-01 18:30:00|11163.7|11163|11163.6|11162.9|11164.3|11163.6|11163|11162.3|114
1625164500000|2021-07-01 18:35:00|11163.7|11163|11163.7|11163|11164.3|11163.6|11163.1|11162.3|135
1625164800000|2021-07-01 18:40:00|11163.4|11162.7|11162.4|11161.7|11163.8|11163|11162.4|11161.5|126
1625165100000|2021-07-01 18:45:00|11162.3|11161.6|11162.4|11161.7|11162.9|11162.2|11161.7|11161|136
1625165400000|2021-07-01 18:50:00|11162.3|11161.6|11161.6|11160.9|11162.5|11161.8|11160.7|11160|215
1625165700000|2021-07-01 18:55:00|11161.9|11161|11162.5|11161.8|11163.1|11162.3|11161|11160.3|159
1625166000000|2021-07-01 19:00:00|11162.8|11162.1|11161.3|11160.3|11162.8|11162.1|11161|11160.2|139
1625166300000|2021-07-01 19:05:00|11161.1|11160.4|11159.9|11159.2|11161.2|11160.5|11159.8|11159.1|109
1625166600000|2021-07-01 19:10:00|11159.8|11159.1|11158.1|11157.1|11160.1|11159.3|11157.9|11157|144
1625166900000|2021-07-01 19:15:00|11158.2|11157.2|11158.1|11157.1|11158.2|11157.4|11157.5|11156.6|106
1625167200000|2021-07-01 19:20:00|11158|11157.3|11157.5|11156.5|11158|11157.3|11157.3|11156.4|142
1625167500000|2021-07-01 19:25:00|11157.6|11156.6|11157.3|11156.6|11157.8|11156.9|11157.2|11156.3|96
1625167800000|2021-07-01 19:30:00|11157.4|11156.7|11155.9|11154.9|11157.5|11156.7|11155.6|11154.7|166
1625168100000|2021-07-01 19:35:00|11155.7|11155|11157|11156|11157|11156.2|11155.7|11154.8|148
1625168400000|2021-07-01 19:40:00|11156.9|11156.2|11156.9|11155.9|11157.1|11156.3|11156.2|11155.4|155
1625168700000|2021-07-01 19:45:00|11156.8|11156.1|11158.1|11157.4|11158.2|11157.4|11156.7|11155.9|68
1625169000000|2021-07-01 19:50:00|11158.2|11157.5|11158.6|11157.9|11159.2|11158.4|11157.9|11157.1|95
1625169300000|2021-07-01 19:55:00|11158.8|11157.8|11155.6|11154.9|11158.8|11157.9|11154.9|11154.1|231
1625169600000|2021-07-01 20:00:00|11155.8|11154.8|11157.4|11156.7|11157.6|11156.9|11155|11154.2|243
1625169900000|2021-07-01 20:05:00|11157.5|11156.5|11156.7|11156|11158.3|11157.3|11156.6|11155.7|118
1625170200000|2021-07-01 20:10:00|11156.8|11155.8|11157.5|11156.5|11157.6|11156.7|11156.5|11155.7|94
1625170500000|2021-07-01 20:15:00|11157.3|11156.6|11156.1|11155.4|11157.6|11156.8|11156.1|11155.2|149
1625170800000|2021-07-01 20:20:00|11156.6|11155.6|11157.5|11156.5|11157.6|11156.7|11156.4|11155.6|135
1625171100000|2021-07-01 20:25:00|11157.6|11156.6|11157.4|11156.4|11157.6|11156.7|11157.2|11156.3|117
1625171400000|2021-07-01 20:30:00|11157.3|11156.3|11156.7|11155.7|11157.6|11156.6|11156.5|11155.5|139
1625171700000|2021-07-01 20:35:00|11156.6|11155.6|11154.3|11153.3|11156.8|11155.8|11153.5|11152.5|102
1625172000000|2021-07-01 20:40:00|11154.2|11153.2|11154.3|11153.3|11154.5|11153.5|11153.5|11152.5|96
1625172300000|2021-07-01 20:45:00|11154.2|11153.2|11154.3|11153.3|11154.5|11153.5|11153.5|11152.5|91
1625172600000|2021-07-01 20:50:00|11154.4|11153.4|11153.9|11152.9|11154.6|11153.6|11153.7|11152.7|86
1625172900000|2021-07-01 20:55:00|11154|11153|11153.9|11152.1|11154.1|11153|11152.8|11151.4|158
1625173200000|2021-07-01 21:00:00|11154.5|11152.5|11153.7|11150.7|11155.1|11152.5|11152.7|11150.1|31
1625173500000|2021-07-01 21:05:00|11153.5|11152.5|11155|11152.5|11155.8|11153.2|11153.5|11150.4|144
1625173800000|2021-07-01 21:10:00|11155.2|11151.3|11155.2|11150.6|11156.1|11152.5|11154.6|11150.2|324
1625174100000|2021-07-01 21:15:00|11156|11150.5|11154.7|11152.3|11156.1|11153.4|11154|11150.3|344
1625174400000|2021-07-01 21:20:00|11154.4|11152.1|11154|11152.1|11155.2|11153.2|11153.7|11151.3|339
1625174700000|2021-07-01 21:25:00|11154.5|11151.7|11154.7|11151.3|11155.2|11152.1|11154|11151.2|292
1625175000000|2021-07-01 21:30:00|11154.9|11151.5|11154.5|11151.9|11155.1|11153|11153.7|11151.3|202
1625175300000|2021-07-01 21:35:00|11154.4|11152.6|11154.9|11151.7|11155|11153.2|11153.9|11151.4|128
1625175600000|2021-07-01 21:40:00|11154.6|11151.9|11155.1|11152|11155.3|11153.4|11153.9|11151.6|228
1625175900000|2021-07-01 21:45:00|11155.2|11152.8|11154.1|11153.1|11155.2|11153.2|11153.8|11151.8|127
1625176200000|2021-07-01 21:50:00|11154.3|11152.7|11154.8|11151.9|11155.1|11153.2|11153.7|11151.7|135
1625176500000|2021-07-01 21:55:00|11155|11152.3|11155.1|11152.3|11155.2|11153|11153.8|11151.8|113
1625176800000|2021-07-01 22:00:00|11155|11152.4|11154.4|11153.4|11155.4|11154.1|11153.9|11152.2|270
1625177100000|2021-07-01 22:05:00|11154.6|11153.1|11154.1|11152.5|11154.6|11153.4|11153.7|11152.2|172
1625177400000|2021-07-01 22:10:00|11154|11153.2|11154.7|11153.7|11155.2|11154.2|11154|11153.1|276
1625177700000|2021-07-01 22:15:00|11154.9|11153.9|11154.5|11153.5|11155.2|11154.2|11154.3|11153.1|221
1625178000000|2021-07-01 22:20:00|11154.4|11153.4|11155|11154|11155.1|11154.1|11154.4|11153.4|272
1625178300000|2021-07-01 22:25:00|11154.9|11153.9|11154.9|11153.9|11155.1|11154.1|11154.8|11153.8|176
1625178600000|2021-07-01 22:30:00|11155|11154|11154.5|11153.5|11155.1|11154.1|11154.3|11153.3|172
1625178900000|2021-07-01 22:35:00|11154.4|11153.4|11153.8|11152.8|11154.6|11153.6|11153.7|11152.7|101
1625179200000|2021-07-01 22:40:00|11153.9|11152.9|11154.3|11153.3|11154.7|11153.7|11153.8|11152.8|119
1625179500000|2021-07-01 22:45:00|11154.2|11153.2|11155.1|11154.1|11155.4|11154.4|11154.2|11153.2|176
1625179800000|2021-07-01 22:50:00|11155.2|11154.2|11154.4|11153.4|11155.2|11154.2|11154.3|11153.3|143
1625180100000|2021-07-01 22:55:00|11154.5|11153.5|11155.1|11154.1|11155.1|11154.1|11154.3|11153.3|127
1625180400000|2021-07-01 23:00:00|11155|11154|11156.5|11155.5|11156.6|11155.6|11154.9|11153.9|126
1625180700000|2021-07-01 23:05:00|11156.4|11155.4|11155.5|11154.5|11156.5|11155.6|11155.4|11154.4|99
1625181000000|2021-07-01 23:10:00|11155.6|11154.6|11156.4|11155.4|11156.6|11155.6|11155.6|11154.6|115
1625181300000|2021-07-01 23:15:00|11156.3|11155.3|11155.3|11154.3|11156.5|11155.5|11155|11154|110
1625181600000|2021-07-01 23:20:00|11155.1|11154.4|11156.6|11155.9|11156.8|11156|11154.8|11153.8|160
1625181900000|2021-07-01 23:25:00|11156.7|11156|11157.1|11156.1|11157.7|11156.7|11155.6|11154.7|182
1625182200000|2021-07-01 23:30:00|11157.4|11156.4|11158.2|11157.2|11159|11158.1|11157.2|11156.2|183
1625182500000|2021-07-01 23:35:00|11158.1|11157.1|11158.4|11157.4|11158.4|11157.6|11157.5|11156.6|58
1625182800000|2021-07-01 23:40:00|11158.5|11157.5|11157.5|11156.5|11159|11158.1|11157.3|11156.3|67
1625183100000|2021-07-01 23:45:00|11157.6|11156.6|11157.1|11156.1|11157.9|11157|11157|11156|90
1625183400000|2021-07-01 23:50:00|11157|11156|11157.1|11156.1|11157.8|11157|11156.7|11155.7|117
1625183700000|2021-07-01 23:55:00|11157|11156|11157.9|11156.9|11157.9|11157|11156.9|11156|105
1625184000000|2021-07-02 00:00:00|11157.8|11156.8|11159.9|11159.2|11161|11160.3|11157.5|11156.7|399
1625184300000|2021-07-02 00:05:00|11160.1|11159.1|11159.3|11158.6|11160.6|11159.6|11159.2|11158.3|206
1625184600000|2021-07-02 00:10:00|11159.4|11158.7|11157.6|11156.6|11159.5|11158.8|11157.3|11156.5|215
1625184900000|2021-07-02 00:15:00|11157.7|11156.7|11156.3|11155.6|11158.4|11157.4|11155.5|11154.6|270
1625185200000|2021-07-02 00:20:00|11156.2|11155.5|11156.3|11155.3|11158.8|11158|11156|11155.2|197
1625185500000|2021-07-02 00:25:00|11156.4|11155.4|11157.5|11156.8|11157.7|11156.9|11156.2|11155.3|264
1625185800000|2021-07-02 00:30:00|11157.6|11156.9|11158.3|11157.3|11158.7|11157.8|11157.4|11156.6|179
1625186100000|2021-07-02 00:35:00|11158.2|11157.5|11158.7|11158|11158.9|11158.1|11157.5|11156.6|181
1625186400000|2021-07-02 00:40:00|11158.6|11157.9|11157.7|11156.7|11158.8|11158|11157.2|11156.4|225
1625186700000|2021-07-02 00:45:00|11157.6|11156.9|11160.5|11159.8|11160.7|11159.8|11156.4|11155.7|244
1625187000000|2021-07-02 00:50:00|11160.6|11159.9|11163.2|11162.2|11163.8|11162.8|11159.3|11158.4|469
1625187300000|2021-07-02 00:55:00|11163.1|11162.1|11165|11164|11165.6|11164.9|11163|11162|310
1625187600000|2021-07-02 01:00:00|11165.3|11164.3|11162.8|11161.8|11166.3|11165.5|11162.5|11161.7|389
1625187900000|2021-07-02 01:05:00|11162.9|11161.9|11159.7|11159|11162.9|11162.1|11159.6|11158.8|298
1625188200000|2021-07-02 01:10:00|11159.6|11158.9|11159.1|11158.1|11159.8|11159|11157.9|11157.1|266
1625188500000|2021-07-02 01:15:00|11159|11158|11158.1|11157.4|11159|11158.1|11157.2|11156.5|240
1625188800000|2021-07-02 01:20:00|11158.2|11157.5|11160.9|11160.2|11161.1|11160.4|11157.6|11156.9|208
1625189100000|2021-07-02 01:25:00|11161|11160.3|11160.8|11160.1|11161.5|11160.7|11160|11159.1|239
1625189400000|2021-07-02 01:30:00|11161|11160|11158.2|11157.2|11161.3|11160.5|11156.9|11156|295
1625189700000|2021-07-02 01:35:00|11158.3|11157.3|11160.4|11159.4|11160.4|11159.7|11158.1|11157.2|295
1625190000000|2021-07-02 01:40:00|11160.1|11159.3|11158.4|11157.7|11160.7|11159.8|11157.8|11157|319
1625190300000|2021-07-02 01:45:00|11158.5|11157.8|11158.8|11157.8|11160|11159.3|11158.1|11157.1|267
1625190600000|2021-07-02 01:50:00|11158.9|11157.9|11158.7|11158|11160.2|11159.4|11158.6|11157.8|271
1625190900000|2021-07-02 01:55:00|11158.9|11157.9|11159.4|11158.7|11160.5|11159.7|11158.7|11157.9|261
1625191200000|2021-07-02 02:00:00|11159.3|11158.6|11161.2|11160.5|11162.2|11161.3|11159.2|11158.4|284
1625191500000|2021-07-02 02:05:00|11161.1|11160.4|11162.4|11161.7|11162.4|11161.7|11161.1|11160.4|209
1625191800000|2021-07-02 02:10:00|11162.3|11161.6|11161.2|11160.5|11163|11162.2|11161.2|11160.5|237
1625192100000|2021-07-02 02:15:00|11161.1|11160.4|11160.6|11159.9|11161.5|11160.7|11160.2|11159.5|215
1625192400000|2021-07-02 02:20:00|11160.7|11160|11161.1|11160.4|11161.3|11160.5|11160.3|11159.6|124
1625192700000|2021-07-02 02:25:00|11161.2|11160.5|11160.5|11159.8|11161.3|11160.5|11159.3|11158.5|176
1625193000000|2021-07-02 02:30:00|11160.4|11159.7|11159.8|11158.8|11160.5|11159.8|11158.6|11157.8|264
1625193300000|2021-07-02 02:35:00|11159.7|11158.7|11160|11159.3|11160.4|11159.7|11158|11157.2|203
1625193600000|2021-07-02 02:40:00|11160.3|11159.6|11159.9|11159.2|11161.3|11160.4|11159.4|11158.4|161
1625193900000|2021-07-02 02:45:00|11160|11159.3|11160|11159.3|11160.5|11159.7|11159.7|11159|151
1625194200000|2021-07-02 02:50:00|11159.9|11159.2|11159.3|11158.3|11160.4|11159.5|11159.1|11158.3|109
1625194500000|2021-07-02 02:55:00|11159.2|11158.5|11158.6|11157.9|11160|11159.1|11158.2|11157.3|153
1625194800000|2021-07-02 03:00:00|11158.7|11158|11157.3|11156.6|11158.8|11158|11157.2|11156.4|91
1625195100000|2021-07-02 03:05:00|11157.2|11156.5|11158.4|11157.7|11158.7|11157.9|11157.1|11156.4|92
1625195400000|2021-07-02 03:10:00|11158.3|11157.6|11157.7|11156.7|11159.2|11158.5|11157.1|11156.4|118
1625195700000|2021-07-02 03:15:00|11157.6|11156.6|11158.6|11157.9|11158.8|11158|11156.9|11156.2|185
1625196000000|2021-07-02 03:20:00|11158.5|11157.8|11158.1|11157.4|11159.3|11158.4|11157.9|11157.1|113
1625196300000|2021-07-02 03:25:00|11158.3|11157.6|11158.5|11157.8|11158.9|11158.1|11158|11157.2|86
1625196600000|2021-07-02 03:30:00|11158.6|11157.9|11158.5|11157.8|11159.2|11158.4|11158.1|11157.4|113
1625196900000|2021-07-02 03:35:00|11158.6|11157.9|11158.3|11157.6|11158.7|11157.9|11157.9|11157.1|87
1625197200000|2021-07-02 03:40:00|11158.2|11157.5|11158.3|11157.3|11158.9|11158.1|11158|11157.2|76
1625197500000|2021-07-02 03:45:00|11158.1|11157.4|11160.6|11159.6|11160.8|11160|11158.1|11157.4|151
1625197800000|2021-07-02 03:50:00|11160.3|11159.3|11158.5|11157.8|11160.3|11159.5|11158.4|11157.5|229
1625198100000|2021-07-02 03:55:00|11158.4|11157.7|11158.2|11157.5|11158.8|11157.9|11157.2|11156.4|166
1625198400000|2021-07-02 04:00:00|11158.1|11157.4|11157.8|11157.1|11158.2|11157.5|11156.8|11155.9|134
1625198700000|2021-07-02 04:05:00|11157.6|11156.9|11156.8|11156.1|11158.1|11157.3|11156.5|11155.8|125
1625199000000|2021-07-02 04:10:00|11156.7|11156|11156.1|11155.4|11157.1|11156.4|11156|11155.3|101
1625199300000|2021-07-02 04:15:00|11156.2|11155.5|11156.8|11156.1|11157.1|11156.4|11156.1|11155.4|105
1625199600000|2021-07-02 04:20:00|11156.9|11156.2|11156.8|11156.1|11157.1|11156.4|11156.7|11155.8|93
1625199900000|2021-07-02 04:25:00|11157|11156|11157.7|11157|11157.9|11157.2|11156.4|11155.5|149
1625200200000|2021-07-02 04:30:00|11157.8|11157.1|11157.4|11156.7|11158|11157.2|11156.7|11156|113
1625200500000|2021-07-02 04:35:00|11157.5|11156.8|11158.1|11157.4|11158.8|11158.1|11157.4|11156.6|82
1625200800000|2021-07-02 04:40:00|11158|11157.3|11157.6|11156.9|11158|11157.3|11157.4|11156.6|102
1625201100000|2021-07-02 04:45:00|11157.5|11156.8|11157.4|11156.7|11157.9|11157.1|11157.2|11156.2|119
1625201400000|2021-07-02 04:50:00|11157.5|11156.8|11157.7|11157|11158.2|11157.3|11157.2|11156.5|139
1625201700000|2021-07-02 04:55:00|11157.9|11156.9|11159.1|11158.4|11159.2|11158.5|11157.6|11156.8|116
1625202000000|2021-07-02 05:00:00|11159|11158.3|11158.7|11157.7|11160.1|11159.3|11158.5|11157.7|150
1625202300000|2021-07-02 05:05:00|11158.6|11157.6|11158.1|11157.4|11159.3|11158.6|11158|11157.1|106
1625202600000|2021-07-02 05:10:00|11158.2|11157.5|11158|11157.3|11158.8|11158|11157.9|11157.1|107
1625202900000|2021-07-02 05:15:00|11157.9|11157.2|11157.4|11156.7|11158.1|11157.3|11157|11156.2|116
1625203200000|2021-07-02 05:20:00|11157.3|11156.6|11158|11157.3|11158.3|11157.4|11157.2|11156.4|138
1625203500000|2021-07-02 05:25:00|11157.7|11157|11158.1|11157.4|11158.8|11158|11157.7|11156.8|142
1625203800000|2021-07-02 05:30:00|11158.3|11157.3|11158.1|11157.4|11158.8|11158|11157.9|11157.2|77
1625204100000|2021-07-02 05:35:00|11158|11157.3|11157.9|11157.2|11158.3|11157.5|11157.7|11157|86
1625204400000|2021-07-02 05:40:00|11158|11157.3|11158|11157.3|11158.3|11157.4|11157.7|11156.8|121
1625204700000|2021-07-02 05:45:00|11158.2|11157.2|11159.3|11158.6|11159.7|11159|11158|11157.2|142
1625205000000|2021-07-02 05:50:00|11159.5|11158.5|11159.4|11158.4|11159.5|11158.7|11158.5|11157.7|126
1625205300000|2021-07-02 05:55:00|11159.3|11158.3|11161.4|11160.4|11161.4|11160.6|11159.1|11158.3|198
1625205600000|2021-07-02 06:00:00|11161.1|11160.1|11159.4|11158.7|11161.9|11161|11159.1|11158.4|260
1625205900000|2021-07-02 06:05:00|11159.5|11158.5|11158.8|11158.1|11160|11159.2|11158.5|11157.8|204
1625206200000|2021-07-02 06:10:00|11158.7|11158|11160.1|11159.4|11161.5|11160.8|11158.7|11158|180
1625206500000|2021-07-02 06:15:00|11160.2|11159.5|11158|11157.3|11160.8|11160|11157.6|11156.7|263
1625206800000|2021-07-02 06:20:00|11158.1|11157.4|11159.5|11158.8|11160.9|11160.2|11158.1|11157.3|176
1625207100000|2021-07-02 06:25:00|11159.7|11158.7|11159.5|11158.5|11161.5|11160.8|11158.7|11157.9|269
1625207400000|2021-07-02 06:30:00|11159.7|11158.8|11160.9|11159.9|11160.9|11160.1|11158.7|11157.8|240
1625207700000|2021-07-02 06:35:00|11161|11160|11161.9|11160.9|11162.6|11161.7|11159.7|11158.8|197
1625208000000|2021-07-02 06:40:00|11161.8|11160.8|11160.8|11159.8|11162.4|11161.5|11160.6|11159.8|230
1625208300000|2021-07-02 06:45:00|11160.5|11159.9|11161.5|11160.5|11162|11161|11159.9|11159.1|208
1625208600000|2021-07-02 06:50:00|11161.4|11160.7|11161.1|11160.1|11162.4|11161.6|11160.6|11159.8|280
1625208900000|2021-07-02 06:55:00|11161|11160.3|11163.2|11162.5|11163.4|11162.7|11161|11160.3|252
1625209200000|2021-07-02 07:00:00|11163.3|11162.6|11164.6|11163.9|11166.4|11165.6|11163.1|11162.3|480
1625209500000|2021-07-02 07:05:00|11164.7|11164|11163.6|11162.9|11164.8|11164|11162|11161.2|312
1625209800000|2021-07-02 07:10:00|11163.5|11162.8|11161.7|11161|11163.9|11163.2|11161|11160.1|340
1625210100000|2021-07-02 07:15:00|11161.5|11160.8|11162|11161|11162.4|11161.5|11160.5|11159.5|322
1625210400000|2021-07-02 07:20:00|11161.9|11160.9|11160.6|11159.9|11162.1|11161.4|11160.4|11159.7|257
1625210700000|2021-07-02 07:25:00|11160.7|11160|11159.5|11158.8|11161.9|11161.2|11159.4|11158.7|224
1625211000000|2021-07-02 07:30:00|11159.6|11158.9|11159.7|11159|11160|11159.2|11157.2|11156.3|306
1625211300000|2021-07-02 07:35:00|11159.6|11158.9|11160.5|11159.5|11161|11160.2|11159.3|11158.6|280
1625211600000|2021-07-02 07:40:00|11160.2|11159.6|11160.3|11159.3|11161.5|11160.6|11159.5|11158.7|245
1625211900000|2021-07-02 07:45:00|11160.1|11159.4|11158.7|11158|11160.7|11160|11158.5|11157.8|224
1625212200000|2021-07-02 07:50:00|11158.6|11157.9|11157.5|11156.8|11160|11159.2|11156.4|11155.6|304
1625212500000|2021-07-02 07:55:00|11157.4|11156.7|11157.8|11157.1|11159.7|11158.8|11157.1|11156.3|312
1625212800000|2021-07-02 08:00:00|11157.7|11157|11156.4|11155.7|11159.1|11158.4|11156.3|11155.5|298
1625213100000|2021-07-02 08:05:00|11156.3|11155.6|11152.2|11151.5|11156.4|11155.7|11152.2|11151.5|399
1625213400000|2021-07-02 08:10:00|11152.1|11151.4|11148.2|11147.5|11152.9|11152.2|11146.8|11146|352
1625213700000|2021-07-02 08:15:00|11148.1|11147.4|11145.7|11145|11150|11149.3|11145.6|11144.8|425
1625214000000|2021-07-02 08:20:00|11146.1|11145.4|11145.6|11144.9|11147.1|11146.4|11144.9|11144.2|373
1625214300000|2021-07-02 08:25:00|11145.5|11144.8|11144|11143|11146|11145.1|11143.4|11142.5|317
1625214600000|2021-07-02 08:30:00|11144.2|11143.2|11144.5|11143.8|11145.1|11144.1|11141.3|11140.5|340
1625214900000|2021-07-02 08:35:00|11144.4|11143.7|11144.7|11144|11145.3|11144.6|11141.2|11140.4|355
1625215200000|2021-07-02 08:40:00|11144.6|11143.9|11146.7|11146|11148|11147.1|11143.9|11143.1|287
1625215500000|2021-07-02 08:45:00|11146.8|11146.1|11147.3|11146.3|11148.3|11147.3|11146|11145.3|268
1625215800000|2021-07-02 08:50:00|11147.1|11146.1|11145.7|11145|11147.3|11146.6|11145.5|11144.5|270
1625216100000|2021-07-02 08:55:00|11145.8|11144.8|11147.5|11146.8|11147.7|11146.9|11144.1|11143.4|241
1625216400000|2021-07-02 09:00:00|11147.6|11146.9|11146.4|11145.4|11148.3|11147.6|11145.6|11144.7|278
1625216700000|2021-07-02 09:05:00|11146.3|11145.3|11143.8|11143.1|11147.6|11146.6|11141.9|11140.9|288
1625217000000|2021-07-02 09:10:00|11143.9|11142.9|11144.2|11143.2|11145.5|11144.7|11141.2|11140.4|223
1625217300000|2021-07-02 09:15:00|11144.1|11143.1|11147.7|11147|11148.1|11147.2|11143.1|11142.3|234
1625217600000|2021-07-02 09:20:00|11147.8|11146.8|11148.4|11147.7|11150.4|11149.5|11146.3|11145.4|244
1625217900000|2021-07-02 09:25:00|11148.5|11147.8|11148.9|11148.2|11149.1|11148.4|11147.3|11146.6|223
1625218200000|2021-07-02 09:30:00|11148.7|11148|11149.1|11148.4|11149.2|11148.4|11147.4|11146.6|222
1625218500000|2021-07-02 09:35:00|11149|11148.3|11149.7|11149|11149.9|11149|11148.3|11147.6|171
1625218800000|2021-07-02 09:40:00|11149.8|11148.8|11148.6|11147.9|11149.9|11149|11148.4|11147.5|179
1625219100000|2021-07-02 09:45:00|11148.7|11148|11150.3|11149.6|11151|11150|11148.6|11147.9|199
1625219400000|2021-07-02 09:50:00|11150.5|11149.8|11150.4|11149.4|11151.4|11150.5|11149.2|11148.2|245
1625219700000|2021-07-02 09:55:00|11150.2|11149.5|11150.2|11149.5|11151.4|11150.4|11149.5|11148.7|251
1625220000000|2021-07-02 10:00:00|11150.1|11149.4|11152|11151.3|11152.2|11151.4|11150|11149.3|248
1625220300000|2021-07-02 10:05:00|11152.1|11151.4|11150.3|11149.6|11152.2|11151.4|11150|11149.3|201
1625220600000|2021-07-02 10:10:00|11150.4|11149.7|11151|11150.3|11151.6|11150.9|11150.3|11149.6|159
1625220900000|2021-07-02 10:15:00|11151.1|11150.4|11151.4|11150.7|11151.9|11151|11150.2|11149.5|201
1625221200000|2021-07-02 10:20:00|11151.5|11150.8|11151.5|11150.8|11151.8|11150.9|11150.9|11150.2|130
1625221500000|2021-07-02 10:25:00|11151.6|11150.9|11146.5|11145.8|11151.6|11150.9|11145.6|11144.8|193
1625221800000|2021-07-02 10:30:00|11146.6|11145.9|11145.7|11144.7|11147.4|11146.7|11144.6|11143.9|266
1625222100000|2021-07-02 10:35:00|11145.6|11144.6|11146.5|11145.5|11147|11146.3|11144.8|11144.1|243
1625222400000|2021-07-02 10:40:00|11146.4|11145.4|11145.2|11144.5|11146.8|11146|11144.5|11143.7|249
1625222700000|2021-07-02 10:45:00|11145.1|11144.4|11142.2|11141.5|11145.4|11144.6|11141.8|11141|232
1625223000000|2021-07-02 10:50:00|11142.1|11141.4|11142.7|11142|11143.3|11142.6|11140.9|11140.2|231
1625223300000|2021-07-02 10:55:00|11142.9|11141.9|11145.2|11144.5|11145.4|11144.6|11142.2|11141.5|212
1625223600000|2021-07-02 11:00:00|11144.7|11144|11141.6|11140.6|11146.1|11145.4|11141.3|11140.5|269
1625223900000|2021-07-02 11:05:00|11141.7|11140.7|11141.6|11140.9|11143.4|11142.7|11140.7|11139.9|266
1625224200000|2021-07-02 11:10:00|11141.4|11140.7|11139.4|11138.7|11141.8|11141.1|11138.9|11138.1|235
1625224500000|2021-07-02 11:15:00|11139.1|11138.4|11139.7|11139|11140.6|11139.7|11138.4|11137.7|299
1625224800000|2021-07-02 11:20:00|11139.9|11138.9|11140.8|11140.1|11141.3|11140.6|11139.5|11138.7|209
1625225100000|2021-07-02 11:25:00|11140.7|11140|11140.4|11139.7|11141.9|11141.2|11140.2|11139.4|218
1625225400000|2021-07-02 11:30:00|11140.5|11139.8|11140.7|11140|11141.1|11140.2|11138.8|11138.1|236
1625225700000|2021-07-02 11:35:00|11140.6|11139.9|11139.6|11138.9|11140.8|11140.1|11139.2|11138.5|207
1625226000000|2021-07-02 11:40:00|11139.7|11139|11139.9|11139.2|11140.8|11140.1|11139.1|11138.4|231
1625226300000|2021-07-02 11:45:00|11139.8|11139.1|11140.3|11139.6|11140.5|11139.7|11138.2|11137.5|197
1625226600000|2021-07-02 11:50:00|11140.4|11139.7|11140.3|11139.6|11140.8|11140.1|11139.4|11138.7|198
1625226900000|2021-07-02 11:55:00|11140.4|11139.4|11144.7|11144|11144.9|11144.2|11140|11139.3|264
1625227200000|2021-07-02 12:00:00|11144.8|11144.1|11144.6|11143.6|11144.8|11144.1|11142.1|11141.4|313
1625227500000|2021-07-02 12:05:00|11144.7|11143.9|11145.5|11144.8|11145.8|11145.1|11143.4|11142.7|272
1625227800000|2021-07-02 12:10:00|11145.4|11144.7|11144.2|11143.2|11145.5|11144.8|11142.6|11141.9|264
1625228100000|2021-07-02 12:15:00|11144|11143.3|11143.3|11142.6|11144.3|11143.4|11142.6|11141.7|288
1625228400000|2021-07-02 12:20:00|11144.1|11143.4|11145.5|11144.5|11146.1|11145.1|11142.8|11142.1|296
1625228700000|2021-07-02 12:25:00|11146|11145|11150|11145.7|11150|11145.8|11144.7|11143.7|411
1625229000000|2021-07-02 12:30:00|11150.3|11146.2|11134.7|11133.7|11163.2|11158.8|11132.8|11131.8|1032
1625229300000|2021-07-02 12:35:00|11134.8|11133.8|11142.7|11141.7|11152.2|11151.2|11132.5|11131.5|959
1625229600000|2021-07-02 12:40:00|11142.3|11141.3|11137.8|11137.1|11147.7|11146.7|11135.2|11134.2|816
1625229900000|2021-07-02 12:45:00|11137.9|11136.9|11140.1|11139.1|11140.8|11139.8|11135.8|11135|678
1625230200000|2021-07-02 12:50:00|11140|11139|11135.2|11134.2|11142.4|11141.4|11133.7|11132.7|708
1625230500000|2021-07-02 12:55:00|11135.1|11134.1|11126.9|11125.9|11135.6|11134.6|11125|11124|686
1625230800000|2021-07-02 13:00:00|11127.1|11126.4|11123.1|11122.1|11127.1|11126.4|11115.7|11114.7|730
1625231100000|2021-07-02 13:05:00|11122.7|11121.7|11121|11120.3|11122.8|11121.8|11116.7|11116|574
1625231400000|2021-07-02 13:10:00|11120.9|11119.9|11125|11124.3|11126.7|11125.7|11118.3|11117.3|622
1625231700000|2021-07-02 13:15:00|11125.1|11124.4|11119.5|11118.5|11125.5|11124.6|11118.1|11117.4|562
1625232000000|2021-07-02 13:20:00|11119.6|11118.9|11123.4|11122.4|11124.1|11123.1|11119.5|11118.6|458
1625232300000|2021-07-02 13:25:00|11123.8|11122.8|11134.2|11133.2|11134.5|11133.5|11122.5|11121.6|626
1625232600000|2021-07-02 13:30:00|11133.8|11132.8|11132.3|11131.3|11134|11133.1|11129.5|11128.5|627
1625232900000|2021-07-02 13:35:00|11132.2|11131.2|11131.7|11130.7|11136.2|11135.2|11131.4|11130.4|549
1625233200000|2021-07-02 13:40:00|11131.5|11130.8|11133.1|11132.1|11137|11136|11130.9|11130.2|492
1625233500000|2021-07-02 13:45:00|11133.3|11132.3|11132.2|11131.2|11133.5|11132.6|11127.6|11126.8|624
1625233800000|2021-07-02 13:50:00|11132.1|11131.1|11130.4|11129.4|11136.1|11135.1|11129.7|11128.8|754
1625234100000|2021-07-02 13:55:00|11130.5|11129.5|11125.6|11124.6|11130.9|11130.1|11123.3|11122.3|728
1625234400000|2021-07-02 14:00:00|11126.1|11124.5|11131.4|11130.4|11131.9|11130.9|11122.9|11122|788
1625234700000|2021-07-02 14:05:00|11131.5|11130.5|11132.6|11131.9|11132.7|11132|11129|11128.3|643
1625235000000|2021-07-02 14:10:00|11132.7|11132|11132.8|11132.1|11134.5|11133.8|11130.8|11130.1|473
1625235300000|2021-07-02 14:15:00|11132.9|11131.9|11134.8|11134.1|11138.4|11137.6|11132.3|11131.5|666
1625235600000|2021-07-02 14:20:00|11134.9|11133.9|11128.8|11128.1|11135|11134.1|11128.8|11128.1|688
1625235900000|2021-07-02 14:25:00|11128.7|11128|11130.3|11129.6|11132.5|11131.7|11127.8|11127.1|561
1625236200000|2021-07-02 14:30:00|11130.4|11129.7|11130.3|11129.6|11133|11132.3|11129|11128.2|444
1625236500000|2021-07-02 14:35:00|11130.2|11129.5|11130|11129.3|11132.6|11131.9|11129.3|11128.6|594
1625236800000|2021-07-02 14:40:00|11130.1|11129.4|11131.8|11130.8|11133.1|11132.1|11126.7|11125.8|528
1625237100000|2021-07-02 14:45:00|11131.9|11130.9|11134.3|11133.3|11135.2|11134.2|11130.4|11129.5|523
1625237400000|2021-07-02 14:50:00|11134.4|11133.4|11134.2|11133.2|11135.4|11134.5|11130.8|11129.9|576
1625237700000|2021-07-02 14:55:00|11134.1|11133.1|11131.5|11130.8|11134.1|11133.3|11128|11127.1|706
1625238000000|2021-07-02 15:00:00|11131.6|11130.9|11128.8|11127.8|11134.6|11133.7|11128.1|11127.3|621
1625238300000|2021-07-02 15:05:00|11128.7|11127.7|11130.4|11129.4|11130.8|11129.9|11128.2|11127.3|513
1625238600000|2021-07-02 15:10:00|11130.2|11129.5|11129.4|11128.7|11130.4|11129.6|11128.1|11127.2|370
1625238900000|2021-07-02 15:15:00|11129.5|11128.5|11129.4|11128.4|11130.2|11129.4|11128.4|11127.6|377
1625239200000|2021-07-02 15:20:00|11129.3|11128.3|11131.6|11130.6|11132|11131|11128.7|11127.9|292
1625239500000|2021-07-02 15:25:00|11131.4|11130.7|11128.7|11127.7|11132.1|11131.1|11127.6|11126.6|307
1625239800000|2021-07-02 15:30:00|11128.8|11128|11129.2|11128.2|11129.9|11129|11127.5|11126.5|284
1625240100000|2021-07-02 15:35:00|11129.3|11128.3|11128.6|11127.6|11129.4|11128.5|11127.9|11126.9|273
1625240400000|2021-07-02 15:40:00|11128.7|11127.7|11129.6|11128.6|11130.1|11129.1|11128.6|11127.7|293
1625240700000|2021-07-02 15:45:00|11129.5|11128.5|11128.9|11127.9|11129.5|11128.6|11127.8|11126.8|233
1625241000000|2021-07-02 15:50:00|11128.7|11128|11128.6|11127.6|11130.6|11129.6|11128.6|11127.6|280
1625241300000|2021-07-02 15:55:00|11128.7|11127.7|11129.8|11128.8|11130.4|11129.5|11127.9|11127|290
1625241600000|2021-07-02 16:00:00|11129.7|11129|11129.9|11128.9|11130.4|11129.5|11128.9|11128|262
1625241900000|2021-07-02 16:05:00|11129.8|11128.8|11130.4|11129.4|11130.5|11129.6|11128.7|11127.9|242
1625242200000|2021-07-02 16:10:00|11130|11129.3|11130.3|11129.3|11130.6|11129.7|11129.8|11128.8|245
1625242500000|2021-07-02 16:15:00|11130.4|11129.4|11128.9|11127.9|11130.4|11129.4|11128.6|11127.7|321
1625242800000|2021-07-02 16:20:00|11128.8|11127.8|11129.2|11128.2|11129.3|11128.4|11128.6|11127.7|112
1625243100000|2021-07-02 16:25:00|11129.1|11128.1|11126.8|11125.8|11129.3|11128.4|11126.4|11125.4|188
1625243400000|2021-07-02 16:30:00|11126.9|11125.9|11126.4|11125.4|11127.6|11126.8|11126.2|11125.4|197
1625243700000|2021-07-02 16:35:00|11126.5|11125.5|11127|11126|11128|11127|11126.2|11125.3|151
1625244000000|2021-07-02 16:40:00|11126.8|11126.1|11126.3|11125.3|11127|11126.1|11125.6|11124.7|163
1625244300000|2021-07-02 16:45:00|11126.4|11125.4|11124.6|11123.9|11126.5|11125.5|11123.1|11122.2|201
1625244600000|2021-07-02 16:50:00|11124.9|11123.8|11125|11124|11125.3|11124.3|11122.9|11122.1|295
1625244900000|2021-07-02 16:55:00|11125.1|11124.1|11122.4|11121.7|11125.2|11124.3|11122.4|11121.5|365
1625245200000|2021-07-02 17:00:00|11122.6|11121.6|11121.7|11121|11124.6|11123.9|11121.6|11120.8|326
1625245500000|2021-07-02 17:05:00|11121.8|11121.1|11118|11117.3|11121.9|11121.1|11117.9|11117.1|386
1625245800000|2021-07-02 17:10:00|11118.1|11117.4|11119|11118.3|11119.3|11118.5|11117.6|11116.9|358
1625246100000|2021-07-02 17:15:00|11118.9|11118.2|11118.9|11118.2|11119.5|11118.7|11118|11117.3|282
1625246400000|2021-07-02 17:20:00|11119.1|11118.1|11119.7|11118.7|11119.7|11118.9|11118.2|11117.3|181
1625246700000|2021-07-02 17:25:00|11119.6|11118.6|11116.9|11115.9|11119.7|11118.7|11116.8|11115.9|245
1625247000000|2021-07-02 17:30:00|11116.6|11116|11113.1|11112.1|11116.8|11116|11112.5|11111.7|423
1625247300000|2021-07-02 17:35:00|11112.9|11111.9|11112.6|11111.6|11113.4|11112.4|11111.8|11110.9|273
1625247600000|2021-07-02 17:40:00|11112.7|11111.7|11111.7|11110.7|11113.3|11112.4|11111.6|11110.6|233
1625247900000|2021-07-02 17:45:00|11111.6|11110.6|11110.8|11109.8|11112.4|11111.5|11110.6|11109.7|339
1625248200000|2021-07-02 17:50:00|11110.7|11110|11107.9|11106.9|11111.1|11110.3|11107.6|11106.6|319
1625248500000|2021-07-02 17:55:00|11107.8|11106.8|11104.8|11103.8|11107.9|11107|11104.2|11103.5|301
1625248800000|2021-07-02 18:00:00|11104.7|11104|11102.9|11101.9|11105.3|11104.3|11102.3|11101.3|330
1625249100000|2021-07-02 18:05:00|11102.8|11101.8|11097.8|11097.1|11102.8|11101.8|11097.6|11096.9|340
1625249400000|2021-07-02 18:10:00|11097.7|11096.8|11096.8|11095.8|11098.7|11097.7|11095.5|11094.7|296
1625249700000|2021-07-02 18:15:00|11096.9|11095.9|11102.6|11101.6|11103.4|11102.4|11096.1|11095.3|416
1625250000000|2021-07-02 18:20:00|11102.5|11101.5|11100.5|11099.5|11102.6|11101.6|11099.2|11098.3|371
1625250300000|2021-07-02 18:25:00|11100.4|11099.4|11102.9|11101.9|11102.9|11102.1|11100.2|11099.3|349
1625250600000|2021-07-02 18:30:00|11102.7|11101.7|11104.4|11103.4|11105|11104|11102.5|11101.5|287
1625250900000|2021-07-02 18:35:00|11104.5|11103.5|11101.4|11100.7|11104.5|11103.5|11101.4|11100.5|122
1625251200000|2021-07-02 18:40:00|11101.6|11100.6|11101.8|11100.8|11101.8|11100.9|11100.4|11099.5|147
1625251500000|2021-07-02 18:45:00|11101.7|11100.7|11103.7|11102.7|11103.7|11102.9|11101.1|11100.2|219
1625251800000|2021-07-02 18:50:00|11103.6|11102.6|11106.3|11105.3|11106.3|11105.3|11103.4|11102.4|196
1625252100000|2021-07-02 18:55:00|11106.2|11105.2|11105.9|11104.9|11106.5|11105.5|11104.7|11103.7|163
1625252400000|2021-07-02 19:00:00|11105.7|11104.7|11106.9|11105.9|11106.9|11105.9|11105.4|11104.4|206
1625252700000|2021-07-02 19:05:00|11107.3|11106.3|11104.8|11103.8|11107.3|11106.3|11104.7|11103.7|131
1625253000000|2021-07-02 19:10:00|11104.9|11103.9|11105.5|11104.5|11105.5|11104.6|11104.5|11103.5|87
1625253300000|2021-07-02 19:15:00|11105.4|11104.4|11104.2|11103.2|11105.5|11104.6|11103.9|11103|85
1625253600000|2021-07-02 19:20:00|11104.3|11103.3|11103.2|11102.5|11104.8|11103.8|11103.1|11102.3|74
1625253900000|2021-07-02 19:25:00|11103.3|11102.3|11104.2|11103.2|11104.4|11103.4|11102.8|11101.8|106
1625254200000|2021-07-02 19:30:00|11104.3|11103.3|11104.4|11103.4|11104.5|11103.5|11103.6|11102.7|87
1625254500000|2021-07-02 19:35:00|11104.3|11103.3|11103.6|11102.6|11104.5|11103.5|11103.4|11102.6|92
1625254800000|2021-07-02 19:40:00|11103.7|11102.7|11104.3|11103.3|11104.4|11103.4|11103.4|11102.5|96
1625255100000|2021-07-02 19:45:00|11104.2|11103.2|11104.4|11103.4|11104.4|11103.4|11104.1|11103.2|47
1625255400000|2021-07-02 19:50:00|11104.5|11103.5|11105|11104|11105.1|11104.2|11104|11103|131
1625255700000|2021-07-02 19:55:00|11105.1|11104.1|11103.6|11102.6|11105.5|11104.6|11103.5|11102.5|118
1625256000000|2021-07-02 20:00:00|11104|11103|11102.4|11101.4|11104.3|11103.3|11101.7|11100.7|173
1625256300000|2021-07-02 20:05:00|11102.5|11101.5|11103.4|11102.4|11104.4|11103.5|11102.4|11101.4|186
1625256600000|2021-07-02 20:10:00|11103.3|11102.3|11101.9|11100.9|11103.4|11102.4|11101.9|11100.9|109
1625256900000|2021-07-02 20:15:00|11102|11101|11101.9|11100.9|11102|11101.1|11101.8|11100.8|25
1625257200000|2021-07-02 20:20:00|11102.6|11101.6|11102.6|11101.6|11103.2|11102.2|11102.4|11101.4|65
1625257500000|2021-07-02 20:25:00|11102.5|11101.5|11101.8|11100.8|11102.6|11101.6|11101.3|11100.4|87
1625257800000|2021-07-02 20:30:00|11101.9|11100.9|11102.5|11101.5|11102.6|11101.6|11101.7|11100.7|80
1625258100000|2021-07-02 20:35:00|11102.4|11101.4|11103.1|11102.1|11103.2|11102.2|11102.4|11101.4|66
1625258400000|2021-07-02 20:40:00|11103.2|11102.2|11104.4|11103.4|11105|11104|11103.1|11102.1|94
1625258700000|2021-07-02 20:45:00|11104.3|11103.3|11104.3|11103.3|11105.3|11104.3|11103.2|11102.2|226
1625259000000|2021-07-02 20:50:00|11104.4|11103.4|11103.1|11102.1|11104.8|11103.8|11103|11102|195
1625259300000|2021-07-02 20:55:00|11103|11102|11103.2|11102.2|11105.7|11103.4|11102.7|11099.6|153
1625428800000|2021-07-04 20:00:00|11102.9|11091.8|11102.9|11091.3|11102.9|11091.8|11102.5|11091.3|16
1625429100000|2021-07-04 20:05:00|11103.4|11091.8|11099.4|11092|11103.6|11092.4|11099.4|11091.3|16
1625429400000|2021-07-04 20:10:00|11099.6|11091.9|11100.3|11091.8|11103.8|11092.6|11099.1|11091.1|25
1625429700000|2021-07-04 20:15:00|11099.1|11092.2|11105.5|11095.9|11105.5|11095.9|11099.1|11091.1|18
1625430000000|2021-07-04 20:20:00|11101.5|11091.6|11096.7|11094.7|11104.1|11095|11096.3|11091.1|29
1625430300000|2021-07-04 20:25:00|11096.3|11094.3|11107.5|11095.5|11107.5|11097.1|11096.3|11091.3|14
1625430600000|2021-07-04 20:30:00|11107.4|11095.4|11107.5|11095.5|11107.5|11097.1|11103.3|11091.3|12
1625430900000|2021-07-04 20:35:00|11107.4|11095.4|11107.6|11095.6|11108|11097.1|11103.3|11091.3|11
1625431200000|2021-07-04 20:40:00|11103.3|11091.3|11103.3|11091.3|11107.6|11097.4|11103.3|11091.3|13
1625431500000|2021-07-04 20:45:00|11107.4|11095.4|11107.6|11095.6|11108.8|11097.7|11103.3|11091.3|32
1625431800000|2021-07-04 20:50:00|11107.2|11095.2|11101.5|11090.9|11107.6|11096.5|11101.5|11089.5|43
1625432100000|2021-07-04 20:55:00|11106.1|11094.1|11101.5|11090.9|11106.1|11094.4|11101.5|11090.9|22
1625432400000|2021-07-04 21:00:00|11105.3|11093.3|11102.4|11097.4|11106|11099.2|11101|11090.9|25
1625432700000|2021-07-04 21:05:00|11101|11099|11102.6|11093.5|11107|11099|11101|11090.9|72
1625433000000|2021-07-04 21:10:00|11105.9|11093.9|11103|11094.4|11106.5|11094.5|11101.5|11091.3|122
1625433300000|2021-07-04 21:15:00|11102.4|11094.3|11100.7|11094.5|11103.5|11094.5|11100.5|11091.7|112
1625433600000|2021-07-04 21:20:00|11100.8|11094.4|11102|11093.5|11103.3|11094.5|11100.6|11093.1|79
1625433900000|2021-07-04 21:25:00|11102.6|11093.6|11102.4|11094.2|11104.5|11098.5|11100.1|11091.6|172
1625434200000|2021-07-04 21:30:00|11102.7|11093.9|11100.3|11094.5|11102.7|11094.5|11100.2|11093.5|129
1625434500000|2021-07-04 21:35:00|11100.9|11094.4|11102.1|11095.6|11102.1|11095.6|11100|11093.8|109
1625434800000|2021-07-04 21:40:00|11101.8|11095.5|11101.2|11095.6|11102.4|11096.2|11100.4|11094.3|77
1625435100000|2021-07-04 21:45:00|11101.3|11095.1|11100.5|11096.6|11104|11098.1|11098.8|11094.8|170
1625435400000|2021-07-04 21:50:00|11100.4|11096.3|11100.9|11096.6|11101.2|11096.7|11100.4|11096.3|96
1625435700000|2021-07-04 21:55:00|11100.8|11096.5|11106|11099.3|11110|11100.2|11098.5|11095.3|233
1625436000000|2021-07-04 22:00:00|11106.1|11099.2|11102.8|11101.8|11108.2|11102|11100|11094.9|421
1625436300000|2021-07-04 22:05:00|11102.7|11101.7|11106.2|11102.9|11106.4|11103.9|11102.4|11100.8|1111
1625436600000|2021-07-04 22:10:00|11106|11103.2|11105.5|11103.7|11106.9|11104.4|11103.9|11101.9|971
1625436900000|2021-07-04 22:15:00|11105.8|11103.3|11108.7|11106.8|11109|11107.2|11103.6|11101.6|740
1625437200000|2021-07-04 22:20:00|11108.9|11106.9|11108|11107|11110.2|11108.5|11107.9|11106.5|424
1625437500000|2021-07-04 22:25:00|11107.9|11106.9|11109.4|11108.4|11109.9|11108.5|11107.9|11106.2|366
1625437800000|2021-07-04 22:30:00|11109.3|11108.3|11110.5|11109.5|11111|11110|11109.3|11108.3|208
1625438100000|2021-07-04 22:35:00|11110.2|11109.2|11108.8|11107.8|11110.5|11109.5|11108.8|11107.8|165
1625438400000|2021-07-04 22:40:00|11108.9|11107.9|11110.6|11109.6|11111|11109.8|11108.9|11107.9|174
1625438700000|2021-07-04 22:45:00|11110.7|11109.7|11110.6|11109.6|11111|11109.7|11110|11109|108
1625439000000|2021-07-04 22:50:00|11110.9|11109.2|11113.9|11112.9|11114|11113|11110.5|11109.2|141
1625439300000|2021-07-04 22:55:00|11114.2|11113.2|11115.7|11114.7|11115.9|11114.9|11113.6|11112.6|283
1625439600000|2021-07-04 23:00:00|11115.6|11114.6|11112.7|11111.7|11116.2|11115.2|11112.2|11111.2|218
1625439900000|2021-07-04 23:05:00|11112.8|11111.8|11113.5|11112.5|11113.8|11112.8|11111.5|11110.7|145
1625440200000|2021-07-04 23:10:00|11113.6|11112.6|11115.3|11114.3|11115.7|11114.7|11113.1|11112.1|236
1625440500000|2021-07-04 23:15:00|11115.4|11114.4|11114.5|11113.5|11115.7|11114.7|11114.4|11113.4|197
1625440800000|2021-07-04 23:20:00|11114.6|11113.6|11115.8|11114.8|11116.5|11115.5|11114|11113.1|166
1625441100000|2021-07-04 23:25:00|11115.9|11114.9|11114.9|11113.9|11116.2|11115.2|11114.7|11113.7|168
1625441400000|2021-07-04 23:30:00|11114.8|11113.8|11115.9|11114.9|11116.3|11115.5|11114.6|11113.7|141
1625441700000|2021-07-04 23:35:00|11116|11115|11115.2|11114.5|11116.1|11115.1|11115|11114|200
1625442000000|2021-07-04 23:40:00|11115.3|11114.6|11114.4|11113.4|11116.1|11115.2|11113.8|11112.9|214
1625442300000|2021-07-04 23:45:00|11114.5|11113.5|11114.3|11113.3|11116|11115|11114.1|11113.2|168
1625442600000|2021-07-04 23:50:00|11114.2|11113.5|11114.4|11113.4|11114.7|11113.7|11113.8|11112.9|151
1625442900000|2021-07-04 23:55:00|11114.3|11113.3|11114.7|11113.7|11114.8|11113.9|11114|11113.2|120
1625443200000|2021-07-05 00:00:00|11114.6|11113.6|11116.4|11115.4|11117.1|11116.2|11113.7|11113|401
1625443500000|2021-07-05 00:05:00|11116.5|11115.8|11118.2|11117.2|11119|11118.1|11116|11115.3|346
1625443800000|2021-07-05 00:10:00|11118.3|11117.5|11116.4|11115.4|11118.5|11117.6|11115|11114.1|351
1625444100000|2021-07-05 00:15:00|11116.5|11115.5|11114.7|11113.7|11116.8|11115.9|11114.2|11113.3|265
1625444400000|2021-07-05 00:20:00|11114.6|11113.6|11118.5|11117.5|11118.7|11117.8|11114.6|11113.6|275
1625444700000|2021-07-05 00:25:00|11118.3|11117.6|11117.2|11116.2|11118.4|11117.7|11116|11115.3|194
1625445000000|2021-07-05 00:30:00|11117.3|11116.3|11116.7|11115.7|11119.1|11118.1|11116.5|11115.6|215
1625445300000|2021-07-05 00:35:00|11116.6|11115.6|11117.6|11116.6|11118.2|11117.5|11116.4|11115.5|135
1625445600000|2021-07-05 00:40:00|11117.1|11116.4|11116.6|11115.6|11118|11117.1|11115.7|11114.9|278
1625445900000|2021-07-05 00:45:00|11116.7|11115.7|11117.6|11116.9|11118.1|11117.1|11115.8|11114.9|223
1625446200000|2021-07-05 00:50:00|11117.7|11117|11115.2|11114.2|11119.6|11118.7|11114|11113|593
1625446500000|2021-07-05 00:55:00|11115.3|11114.3|11114.8|11113.8|11115.8|11115|11111.5|11110.5|418
1625446800000|2021-07-05 01:00:00|11114.7|11113.7|11113.9|11112.9|11116.2|11115.3|11112.7|11111.9|468
1625447100000|2021-07-05 01:05:00|11114|11113|11112.2|11111.2|11114.6|11113.9|11111.7|11110.7|310
1625447400000|2021-07-05 01:10:00|11112.4|11111.4|11113.7|11112.7|11114|11113.2|11112.2|11111.4|289
1625447700000|2021-07-05 01:15:00|11113.8|11112.8|11111.3|11110.3|11113.8|11112.8|11110.6|11109.7|267
1625448000000|2021-07-05 01:20:00|11111.2|11110.5|11111.5|11110.5|11111.5|11110.7|11109.2|11108.4|229
1625448300000|2021-07-05 01:25:00|11111.2|11110.4|11111.2|11110.2|11112.2|11111.5|11110.4|11109.6|286
1625448600000|2021-07-05 01:30:00|11111.1|11110.1|11110.8|11109.8|11111.6|11110.6|11109.3|11108.5|164
1625448900000|2021-07-05 01:35:00|11110.7|11109.7|11108.4|11107.4|11110.7|11109.7|11107.6|11106.6|314
1625449200000|2021-07-05 01:40:00|11108.3|11107.3|11108.9|11107.9|11109.7|11108.9|11108.1|11107.1|266
1625449500000|2021-07-05 01:45:00|11108.8|11107.8|11108.4|11107.4|11109.7|11108.8|11107.7|11107|260
1625449800000|2021-07-05 01:50:00|11108.3|11107.3|11107|11106|11108.7|11107.8|11107|11106|208
1625450100000|2021-07-05 01:55:00|11106.9|11106.2|11106.1|11105.4|11107.3|11106.5|11105.5|11104.7|192
1625450400000|2021-07-05 02:00:00|11106.3|11105.3|11108.8|11107.8|11108.8|11108|11106.1|11105.3|219
1625450700000|2021-07-05 02:05:00|11108.7|11108|11108.2|11107.5|11109.8|11108.9|11108.1|11107.2|241
1625451000000|2021-07-05 02:10:00|11108.4|11107.4|11108.9|11108.2|11109.6|11108.9|11107.6|11106.8|263
1625451300000|2021-07-05 02:15:00|11109.1|11108.4|11109.9|11109.2|11110.4|11109.5|11108.8|11107.9|180
1625451600000|2021-07-05 02:20:00|11110|11109.3|11109.9|11109.2|11110.3|11109.5|11109.8|11109|82
1625451900000|2021-07-05 02:25:00|11109.8|11109.1|11109.9|11109.2|11110|11109.3|11109.8|11109.1|48
1625452200000|2021-07-05 02:30:00|11110|11109.3|11112.6|11111.6|11112.8|11111.9|11110|11109.2|175
1625452500000|2021-07-05 02:35:00|11112.5|11111.5|11112|11111|11113.5|11112.6|11111.9|11110.9|196
1625452800000|2021-07-05 02:40:00|11111.9|11110.9|11110.8|11109.8|11112.2|11111.4|11110.5|11109.6|326
1625453100000|2021-07-05 02:45:00|11110.7|11109.7|11111|11110.3|11111.3|11110.6|11110.5|11109.7|130
1625453400000|2021-07-05 02:50:00|11111.1|11110.4|11111.1|11110.4|11111.4|11110.6|11111|11110.3|80
1625453700000|2021-07-05 02:55:00|11111.3|11110.3|11109.5|11108.5|11111.3|11110.5|11109.5|11108.5|211
1625454000000|2021-07-05 03:00:00|11109.7|11108.7|11109|11108|11109.9|11109|11108.2|11107.3|209
1625454300000|2021-07-05 03:05:00|11108.9|11107.9|11109.3|11108.3|11109.7|11108.8|11108.6|11107.7|183
1625454600000|2021-07-05 03:10:00|11109.4|11108.4|11108.7|11108|11109.4|11108.4|11108.1|11107.1|118
1625454900000|2021-07-05 03:15:00|11108.8|11107.8|11109.4|11108.7|11109.9|11109.2|11108.6|11107.8|176
1625455200000|2021-07-05 03:20:00|11109.3|11108.6|11108.6|11107.9|11109.9|11109.1|11108.5|11107.6|154
1625455500000|2021-07-05 03:25:00|11108.5|11107.8|11109.3|11108.3|11109.9|11109|11108.5|11107.7|224
1625455800000|2021-07-05 03:30:00|11109.2|11108.5|11109.9|11109.2|11110.8|11109.9|11109.2|11108.5|112
1625456100000|2021-07-05 03:35:00|11110|11109.3|11111.1|11110.4|11111.3|11110.4|11109.8|11109|99
1625456400000|2021-07-05 03:40:00|11111|11110.3|11111.1|11110.4|11111.4|11110.6|11111|11110.2|76
1625456700000|2021-07-05 03:45:00|11111.2|11110.2|11111.7|11110.7|11112|11111|11111|11110.2|125
1625457000000|2021-07-05 03:50:00|11111.8|11110.8|11111.5|11110.5|11112.5|11111.6|11110.8|11110|149
1625457300000|2021-07-05 03:55:00|11111.4|11110.4|11112.4|11111.7|11113|11112.2|11111.3|11110.3|184
1625457600000|2021-07-05 04:00:00|11112.5|11111.8|11113.3|11112.3|11114.8|11114|11112.4|11111.7|184
1625457900000|2021-07-05 04:05:00|11113|11112.4|11114|11113.3|11114.1|11113.4|11112.6|11111.9|104
1625458200000|2021-07-05 04:10:00|11114.1|11113.4|11113.6|11112.9|11114.5|11113.7|11113.5|11112.8|90
1625458500000|2021-07-05 04:15:00|11113.7|11113|11113.7|11113|11113.9|11113.2|11113|11112.2|124
1625458800000|2021-07-05 04:20:00|11113.6|11112.9|11114.2|11113.5|11114.5|11113.8|11113.6|11112.9|98
1625459100000|2021-07-05 04:25:00|11114.3|11113.6|11113.6|11112.9|11114.3|11113.6|11113.5|11112.7|83
1625459400000|2021-07-05 04:30:00|11113.5|11112.8|11113.6|11112.9|11114.1|11113.4|11113.1|11112.4|69
1625459700000|2021-07-05 04:35:00|11113.7|11113|11113.8|11113.1|11113.9|11113.2|11113.3|11112.6|54
1625460000000|2021-07-05 04:40:00|11113.9|11113.2|11113.7|11113|11114|11113.3|11113.6|11112.9|53
1625460300000|2021-07-05 04:45:00|11113.6|11112.9|11114.4|11113.7|11114.8|11114.1|11113.6|11112.9|109
1625460600000|2021-07-05 04:50:00|11114.5|11113.8|11114.2|11113.5|11114.6|11113.9|11113.7|11113|157
1625460900000|2021-07-05 04:55:00|11114.3|11113.6|11114.2|11113.5|11114.6|11113.9|11113.6|11112.9|152
1625461200000|2021-07-05 05:00:00|11114.1|11113.4|11114.2|11113.2|11114.5|11113.8|11113.8|11113|95
1625461500000|2021-07-05 05:05:00|11114.3|11113.3|11114.1|11113.4|11114.4|11113.6|11113.5|11112.8|49
1625461800000|2021-07-05 05:10:00|11114.2|11113.5|11113.7|11112.7|11114.3|11113.5|11113.5|11112.7|92
1625462100000|2021-07-05 05:15:00|11113.5|11112.8|11113.4|11112.7|11113.7|11112.9|11113.2|11112.5|65
1625462400000|2021-07-05 05:20:00|11113.3|11112.6|11111.6|11110.6|11113.4|11112.7|11111.4|11110.6|133
1625462700000|2021-07-05 05:25:00|11111.5|11110.5|11110.8|11110.1|11111.7|11110.8|11110.7|11110|52
1625463000000|2021-07-05 05:30:00|11110.9|11110.2|11111.1|11110.4|11111.8|11111|11110.8|11110.1|103
1625463300000|2021-07-05 05:35:00|11111|11110.3|11111.5|11110.8|11111.9|11111.1|11110.9|11110.2|100
1625463600000|2021-07-05 05:40:00|11111.6|11110.9|11112.1|11111.4|11112.4|11111.6|11111.2|11110.4|100
1625463900000|2021-07-05 05:45:00|11112.2|11111.5|11112.6|11111.9|11112.9|11112.1|11112|11111.3|112
1625464200000|2021-07-05 05:50:00|11112.5|11111.8|11112.3|11111.6|11112.9|11112.2|11112.2|11111.4|138
1625464500000|2021-07-05 05:55:00|11112.4|11111.7|11114.4|11113.4|11114.8|11114|11112.2|11111.5|170
1625464800000|2021-07-05 06:00:00|11114.5|11113.5|11113|11112.3|11115|11114.1|11112.3|11111.5|209
1625465100000|2021-07-05 06:05:00|11113.1|11112.4|11112.7|11111.7|11113.9|11113.1|11111.7|11110.7|238
1625465400000|2021-07-05 06:10:00|11112.6|11111.9|11112.7|11111.7|11113.5|11112.5|11111.6|11110.8|291
1625465700000|2021-07-05 06:15:00|11112.6|11111.6|11113.6|11112.9|11114.7|11113.8|11111.8|11110.9|262
1625466000000|2021-07-05 06:20:00|11113.8|11112.8|11112.8|11111.8|11113.8|11112.8|11112.2|11111.2|186
1625466300000|2021-07-05 06:25:00|11112.7|11111.7|11109.4|11108.4|11112.9|11111.9|11109.3|11108.3|195
1625466600000|2021-07-05 06:30:00|11109.3|11108.3|11107.6|11106.6|11109.5|11108.5|11106.4|11105.4|374
1625466900000|2021-07-05 06:35:00|11107.5|11106.5|11103|11102|11107.9|11107.2|11102|11101.2|364
1625467200000|2021-07-05 06:40:00|11102.9|11101.9|11101.9|11100.9|11104.6|11103.6|11101.8|11100.9|284
1625467500000|2021-07-05 06:45:00|11102|11101|11102.4|11101.4|11103.2|11102.3|11101.2|11100.2|225
1625467800000|2021-07-05 06:50:00|11102.3|11101.3|11100.5|11099.5|11102.6|11101.6|11099|11098.2|339
1625468100000|2021-07-05 06:55:00|11100.4|11099.4|11097.6|11096.6|11100.4|11099.4|11096.9|11096.2|254
1625468400000|2021-07-05 07:00:00|11097.7|11096.7|11101.4|11100.4|11102.2|11101.2|11097.7|11096.7|413
1625468700000|2021-07-05 07:05:00|11101.5|11100.5|11105.3|11104.3|11105.8|11105|11101|11100.1|380
1625469000000|2021-07-05 07:10:00|11105.2|11104.2|11104.9|11104.2|11105.3|11104.4|11104|11103.2|271
1625469300000|2021-07-05 07:15:00|11105|11104|11105|11104|11106.6|11105.7|11104.4|11103.7|272
1625469600000|2021-07-05 07:20:00|11104.9|11103.9|11103.4|11102.4|11105.4|11104.6|11102.9|11102|270
1625469900000|2021-07-05 07:25:00|11103.3|11102.6|11104.5|11103.5|11105.6|11104.7|11103|11102.1|241
1625470200000|2021-07-05 07:30:00|11104.4|11103.4|11103.1|11102.1|11104.4|11103.5|11102.1|11101.2|326
1625470500000|2021-07-05 07:35:00|11102.7|11101.7|11098.2|11097.2|11103.4|11102.4|11097.7|11096.7|285
1625470800000|2021-07-05 07:40:00|11098.1|11097.1|11100.9|11099.9|11100.9|11099.9|11097.3|11096.5|320
1625471100000|2021-07-05 07:45:00|11100.8|11099.8|11098.7|11097.7|11101.5|11100.7|11098.3|11097.4|236
1625471400000|2021-07-05 07:50:00|11098.6|11097.6|11093.7|11092.7|11098.8|11097.8|11093.5|11092.6|300
1625471700000|2021-07-05 07:55:00|11093.4|11092.4|11091.5|11090.8|11094.5|11093.6|11090.3|11089.6|421
1625472000000|2021-07-05 08:00:00|11091.6|11090.6|11087.4|11086.7|11091.6|11090.6|11085.4|11084.6|595
1625472300000|2021-07-05 08:05:00|11087.5|11086.5|11087|11086|11091.2|11090.3|11086.6|11085.8|358
1625472600000|2021-07-05 08:10:00|11086.9|11086.2|11086.7|11085.7|11088.2|11087.4|11085.4|11084.6|318
1625472900000|2021-07-05 08:15:00|11086.8|11085.8|11087.7|11087|11088.7|11087.8|11085.5|11084.7|321
1625473200000|2021-07-05 08:20:00|11087.4|11086.7|11086.8|11085.8|11088.3|11087.4|11086.1|11085.3|316
1625473500000|2021-07-05 08:25:00|11086.9|11085.9|11089.9|11088.9|11090|11089.1|11086.8|11085.8|262
1625473800000|2021-07-05 08:30:00|11090.2|11089.2|11088.9|11087.9|11091.8|11090.9|11088.3|11087.5|324
1625474100000|2021-07-05 08:35:00|11088.8|11087.8|11091.6|11090.6|11091.8|11091|11088.5|11087.6|252
1625474400000|2021-07-05 08:40:00|11091.7|11090.7|11089.6|11088.6|11093|11092.2|11089.4|11088.6|297
1625474700000|2021-07-05 08:45:00|11089.5|11088.5|11090.5|11089.8|11091.5|11090.7|11088.4|11087.6|272
1625475000000|2021-07-05 08:50:00|11090.6|11089.9|11089.2|11088.5|11090.8|11090.1|11088.4|11087.7|277
1625475300000|2021-07-05 08:55:00|11089.3|11088.6|11090.5|11089.5|11091.8|11090.9|11089.1|11088.3|292
1625475600000|2021-07-05 09:00:00|11090.6|11089.6|11090.2|11089.5|11091.2|11090.5|11088.9|11088.1|331
1625475900000|2021-07-05 09:05:00|11090.1|11089.4|11090.1|11089.4|11091.9|11091.2|11089|11088.2|303
1625476200000|2021-07-05 09:10:00|11089.9|11089.2|11088.9|11088.2|11091.5|11090.6|11088.4|11087.6|409
1625476500000|2021-07-05 09:15:00|11088.8|11088.1|11088.9|11088.2|11089.1|11088.4|11087|11086.2|295
1625476800000|2021-07-05 09:20:00|11088.8|11088.1|11089.5|11088.8|11090|11089.2|11088.4|11087.7|233
1625477100000|2021-07-05 09:25:00|11089.6|11088.9|11087|11086|11089.6|11088.9|11086.4|11085.6|275
1625477400000|2021-07-05 09:30:00|11086.8|11086.1|11085.7|11084.7|11087.2|11086.4|11085|11084.1|269
1625477700000|2021-07-05 09:35:00|11085.6|11084.6|11081.7|11080.7|11085.7|11084.7|11081.4|11080.6|421
1625478000000|2021-07-05 09:40:00|11081.6|11080.6|11081.3|11080.3|11082.7|11081.7|11080.5|11079.6|327
1625478300000|2021-07-05 09:45:00|11081.4|11080.4|11083.4|11082.7|11084.3|11083.5|11080.9|11080.2|244
1625478600000|2021-07-05 09:50:00|11083.3|11082.6|11085.9|11085.2|11086.6|11085.9|11082.8|11082.1|265
1625478900000|2021-07-05 09:55:00|11086|11085|11084.2|11083.2|11087.2|11086.2|11084|11083.1|282
1625479200000|2021-07-05 10:00:00|11084|11083.3|11084.3|11083.3|11084.9|11084.1|11081.6|11080.8|268
1625479500000|2021-07-05 10:05:00|11084.4|11083.4|11084.4|11083.7|11084.6|11083.7|11082.6|11081.8|331
1625479800000|2021-07-05 10:10:00|11084.3|11083.6|11083.7|11083|11085.7|11084.9|11082.9|11082.2|357
1625480100000|2021-07-05 10:15:00|11083.6|11082.9|11084.2|11083.5|11084.8|11084.1|11083.3|11082.6|260
1625480400000|2021-07-05 10:20:00|11084.3|11083.6|11085.4|11084.4|11086.2|11085.4|11084.1|11083.1|275
1625480700000|2021-07-05 10:25:00|11085.2|11084.5|11085.3|11084.3|11085.9|11085|11083.3|11082.4|282
1625481000000|2021-07-05 10:30:00|11085|11084.2|11084.5|11083.8|11085|11084.3|11083.9|11083|214
1625481300000|2021-07-05 10:35:00|11084.6|11083.9|11083.6|11082.6|11084.8|11083.9|11083.3|11082.5|209
1625481600000|2021-07-05 10:40:00|11083.7|11082.7|11081|11080.3|11083.7|11082.8|11080.9|11080|175
1625481900000|2021-07-05 10:45:00|11081.1|11080.4|11082.3|11081.6|11082.6|11081.8|11080.8|11080.1|268
1625482200000|2021-07-05 10:50:00|11082.4|11081.7|11081.5|11080.5|11083.7|11083|11081.2|11080.3|217
1625482500000|2021-07-05 10:55:00|11081.6|11080.6|11082.4|11081.7|11083.2|11082.5|11081.4|11080.5|257
1625482800000|2021-07-05 11:00:00|11082.3|11081.6|11081.9|11080.9|11082.8|11082|11081.5|11080.7|262
1625483100000|2021-07-05 11:05:00|11081.7|11081|11082.4|11081.7|11082.9|11082.2|11081.1|11080.4|242
1625483400000|2021-07-05 11:10:00|11082.3|11081.6|11081.3|11080.6|11082.9|11082.2|11080.6|11079.9|287
1625483700000|2021-07-05 11:15:00|11081.2|11080.5|11081.7|11081|11082.4|11081.7|11080.7|11080|209
1625484000000|2021-07-05 11:20:00|11081.8|11081.1|11081|11080.3|11082|11081.1|11080|11079.3|246
1625484300000|2021-07-05 11:25:00|11080.8|11080.1|11082.5|11081.8|11082.9|11082|11080.6|11079.9|267
1625484600000|2021-07-05 11:30:00|11082.4|11081.7|11083|11082.3|11083.3|11082.6|11081.8|11081.1|193
1625484900000|2021-07-05 11:35:00|11083.2|11082.2|11086.7|11086|11088.1|11087.3|11082.9|11082.1|328
1625485200000|2021-07-05 11:40:00|11086.6|11085.9|11087.4|11086.7|11088|11087.3|11086.6|11085.9|208
1625485500000|2021-07-05 11:45:00|11087.3|11086.6|11088.6|11087.6|11088.8|11088.1|11087|11086.3|229
1625485800000|2021-07-05 11:50:00|11088.5|11087.5|11087.1|11086.4|11088.5|11087.7|11087|11086.2|202
1625486100000|2021-07-05 11:55:00|11086.8|11086.1|11084.9|11084.2|11087.2|11086.5|11083.8|11083|320
1625486400000|2021-07-05 12:00:00|11084.8|11084.1|11087.4|11086.4|11087.4|11086.5|11084.8|11084.1|289
1625486700000|2021-07-05 12:05:00|11087.3|11086.3|11087.7|11086.7|11088|11087.2|11086.5|11085.6|288
1625487000000|2021-07-05 12:10:00|11087.6|11086.6|11089.4|11088.7|11090.1|11089.2|11087.1|11086.3|292
1625487300000|2021-07-05 12:15:00|11089.5|11088.8|11091.9|11091.2|11093.6|11092.9|11089.4|11088.7|399
1625487600000|2021-07-05 12:20:00|11092|11091.3|11092.9|11091.9|11093.6|11092.7|11091|11090.1|283
1625487900000|2021-07-05 12:25:00|11092.8|11091.8|11091.5|11090.8|11093.6|11092.8|11091|11090.3|270
1625488200000|2021-07-05 12:30:00|11091.6|11090.9|11088.8|11088.1|11092.3|11091.6|11088.5|11087.7|277
1625488500000|2021-07-05 12:35:00|11089|11088.3|11090.1|11089.4|11090.8|11090.1|11087.8|11087.1|262
1625488800000|2021-07-05 12:40:00|11090.2|11089.5|11092.7|11091.7|11093.1|11092.3|11090.2|11089.5|197
1625489100000|2021-07-05 12:45:00|11093|11092.3|11093|11092|11093.7|11092.8|11091.3|11090.4|220
1625489400000|2021-07-05 12:50:00|11092.9|11091.9|11092.8|11092.1|11094.2|11093.4|11092.2|11091.4|247
1625489700000|2021-07-05 12:55:00|11092.9|11092.2|11093.1|11092.1|11094.1|11093.3|11092.1|11091.3|250
1625490000000|2021-07-05 13:00:00|11093.2|11092.2|11093.3|11092.6|11094.2|11093.3|11091.3|11090.4|311
1625490300000|2021-07-05 13:05:00|11093.5|11092.5|11092.4|11091.4|11093.5|11092.7|11090.9|11090|363
1625490600000|2021-07-05 13:10:00|11092.5|11091.5|11092.6|11091.6|11092.9|11091.9|11091.5|11090.6|231
1625490900000|2021-07-05 13:15:00|11092.5|11091.8|11096.2|11095.2|11096.2|11095.3|11092.5|11091.6|259
1625491200000|2021-07-05 13:20:00|11096.1|11095.1|11096.7|11095.7|11098.1|11097.3|11095.8|11094.9|195
1625491500000|2021-07-05 13:25:00|11096.8|11095.8|11097.8|11096.8|11098|11097.2|11096.3|11095.4|172
1625491800000|2021-07-05 13:30:00|11097.9|11096.9|11095.9|11094.9|11098|11097|11095.5|11094.5|180
1625492100000|2021-07-05 13:35:00|11096|11095|11096.5|11095.5|11096.6|11095.8|11094.7|11093.7|201
1625492400000|2021-07-05 13:40:00|11096.6|11095.6|11094.7|11093.7|11096.7|11095.8|11094.7|11093.7|220
1625492700000|2021-07-05 13:45:00|11094.6|11093.6|11095.1|11094.4|11095.5|11094.6|11094.1|11093.3|131
1625493000000|2021-07-05 13:50:00|11094.7|11094|11094.1|11093.1|11095.2|11094.3|11093.7|11092.9|138
1625493300000|2021-07-05 13:55:00|11094|11093|11096.1|11095.1|11097|11096.1|11093.9|11093|236
1625493600000|2021-07-05 14:00:00|11096|11095|11094.9|11093.9|11096.4|11095.6|11094.4|11093.5|243
1625493900000|2021-07-05 14:05:00|11094.8|11094.1|11097.2|11096.2|11097.5|11096.8|11094.7|11094|185
1625494200000|2021-07-05 14:10:00|11097.3|11096.3|11097|11096|11098.6|11097.6|11096.4|11095.4|217
1625494500000|2021-07-05 14:15:00|11097.1|11096.1|11097.4|11096.7|11098.2|11097.3|11096.9|11095.9|88
1625494800000|2021-07-05 14:20:00|11097.5|11096.8|11097.3|11096.3|11098.6|11097.6|11097.2|11096.2|129
1625495100000|2021-07-05 14:25:00|11097.4|11096.4|11097.7|11096.7|11097.9|11097|11096.5|11095.6|67
1625495400000|2021-07-05 14:30:00|11097.6|11096.9|11097|11096|11097.9|11096.9|11096.6|11095.7|108
1625495700000|2021-07-05 14:35:00|11097.1|11096.1|11097|11096|11097.9|11096.9|11097|11096|112
1625496000000|2021-07-05 14:40:00|11097.1|11096.1|11096.4|11095.4|11097.7|11096.8|11096.2|11095.2|121
1625496300000|2021-07-05 14:45:00|11096.5|11095.5|11096.3|11095.3|11096.8|11095.8|11094.9|11093.9|135
1625496600000|2021-07-05 14:50:00|11096.2|11095.5|11096|11095|11097.8|11096.8|11095.7|11094.9|223
1625496900000|2021-07-05 14:55:00|11095.9|11094.9|11094.6|11093.6|11095.9|11095|11093.7|11092.9|242
1625497200000|2021-07-05 15:00:00|11094.5|11093.8|11093.2|11092.2|11095.3|11094.4|11092.1|11091.2|213
1625497500000|2021-07-05 15:05:00|11093.1|11092.4|11093.4|11092.4|11094.8|11094|11093|11092|102
1625497800000|2021-07-05 15:10:00|11093.2|11092.5|11093.1|11092.1|11094.1|11093.1|11093|11092|149
1625498100000|2021-07-05 15:15:00|11092.7|11092|11092.2|11091.2|11093.4|11092.4|11091.3|11090.5|177
1625498400000|2021-07-05 15:20:00|11092.1|11091.1|11093.1|11092.1|11093.2|11092.2|11092|11091.1|116
1625498700000|2021-07-05 15:25:00|11093.2|11092.2|11094.1|11093.1|11094.2|11093.3|11092.7|11091.8|93
1625499000000|2021-07-05 15:30:00|11094|11093|11092.7|11091.7|11094|11093.2|11091.8|11091|176
1625499300000|2021-07-05 15:35:00|11092.6|11091.6|11092.1|11091.1|11092.8|11092|11091.6|11090.9|126
1625499600000|2021-07-05 15:40:00|11092.2|11091.2|11091.9|11091.2|11092.6|11091.8|11091.6|11090.9|130
1625499900000|2021-07-05 15:45:00|11091.8|11091.1|11093.3|11092.6|11093.4|11092.6|11091.6|11090.7|122
1625500200000|2021-07-05 15:50:00|11093.5|11092.5|11092.5|11091.5|11093.5|11092.6|11092.3|11091.5|106
1625500500000|2021-07-05 15:55:00|11092.3|11091.3|11091.2|11090.5|11092.6|11091.6|11090.6|11089.7|171
1625500800000|2021-07-05 16:00:00|11091.3|11090.3|11091.7|11090.7|11091.7|11090.8|11091|11090|194
1625501100000|2021-07-05 16:05:00|11091.6|11090.6|11091|11090|11092.1|11091.3|11090.9|11089.9|195
1625501400000|2021-07-05 16:10:00|11091.1|11090.1|11091|11090|11091.7|11090.8|11090.9|11089.9|196
1625501700000|2021-07-05 16:15:00|11091.1|11090.1|11091|11090|11091.1|11090.1|11090.4|11089.6|135
1625502000000|2021-07-05 16:20:00|11090.9|11089.9|11091.5|11090.5|11093|11092|11090.9|11089.9|200
1625502300000|2021-07-05 16:25:00|11091.7|11090.7|11091.7|11090.7|11092.4|11091.4|11090.8|11089.8|218
1625502600000|2021-07-05 16:30:00|11091.8|11090.8|11091.6|11090.6|11091.8|11090.9|11091|11090.1|178
1625502900000|2021-07-05 16:35:00|11091.5|11090.8|11091.1|11090.1|11091.8|11090.9|11091|11090.1|154
1625503200000|2021-07-05 16:40:00|11090.7|11089.7|11091.2|11090.2|11091.6|11090.6|11090.6|11089.7|213
1625503500000|2021-07-05 16:45:00|11091|11090.3|11091.2|11090.2|11091.8|11090.9|11090.6|11089.7|233
1625503800000|2021-07-05 16:50:00|11091.1|11090.4|11091.7|11090.7|11092|11091|11091|11090.1|231
1625504100000|2021-07-05 16:55:00|11091.6|11090.6|11090.3|11089.3|11091.8|11090.8|11089.8|11088.8|272
1625504400000|2021-07-05 17:00:00|11090.4|11089.4|11091.7|11090.2|11093.5|11092.2|11090.4|11089.4|422
1625504700000|2021-07-05 17:05:00|11091.8|11090.6|11091.9|11090.9|11092.1|11091.1|11091.4|11090.1|376
1625505000000|2021-07-05 17:10:00|11091.7|11090.7|11092.1|11090.4|11093|11091.6|11090.7|11089.4|516
1625505300000|2021-07-05 17:15:00|11092.2|11090.5|11090.9|11088.1|11092.4|11090.8|11089|11085.7|1250
1625505600000|2021-07-05 17:20:00|11090.7|11088.3|11092|11089.3|11093.5|11090.4|11090.6|11087.1|1166
1625505900000|2021-07-05 17:25:00|11091.9|11089.4|11091|11090|11092.5|11090.6|11090|11086.5|1185
1625506200000|2021-07-05 17:30:00|11091.2|11089.7|11090.3|11088.6|11091.5|11090.2|11089.5|11088|963
1625506500000|2021-07-05 17:35:00|11089.8|11088.8|11090.2|11089.2|11090.9|11089.9|11089.4|11088.3|619
1625506800000|2021-07-05 17:40:00|11090|11089|11090.1|11089.1|11093.2|11090.3|11089.4|11086.7|901
1625507100000|2021-07-05 17:45:00|11089.9|11088.9|11090.4|11089.4|11093.2|11090.4|11089.8|11087.8|763
1625507400000|2021-07-05 17:50:00|11090.5|11089.5|11091.7|11088.1|11093.3|11090.7|11090.1|11087.8|995
1625507700000|2021-07-05 17:55:00|11091.3|11088.4|11092.6|11090.3|11093.4|11091.4|11090.3|11087|584
1625508000000|2021-07-05 18:00:00|11092.3|11090.2|11092.2|11089.9|11094.6|11090.7|11090.4|11087.2|901
1625508300000|2021-07-05 18:05:00|11092|11089.8|11091.5|11089.8|11093.5|11090.2|11090.7|11087.3|824
1625508600000|2021-07-05 18:10:00|11091.4|11089.7|11092|11088.8|11093.6|11090.6|11090.9|11087.9|904
1625508900000|2021-07-05 18:15:00|11092.4|11088.7|11092|11091|11093.8|11091.2|11091.2|11088.1|826
1625509200000|2021-07-05 18:20:00|11091.9|11090.9|11092.1|11088.3|11093.8|11091.4|11090.7|11087.3|786
1625509500000|2021-07-05 18:25:00|11092.2|11088.2|11091.7|11089.3|11094|11090.2|11090.7|11087.1|1247
1625509800000|2021-07-05 18:30:00|11091.8|11089.2|11091.1|11088.8|11093.8|11090.9|11090.3|11087.7|849
1625510100000|2021-07-05 18:35:00|11090.9|11088.6|11092.3|11089.4|11094.8|11091|11090.6|11087.3|664
1625510400000|2021-07-05 18:40:00|11092.4|11089.3|11092.8|11091.1|11094|11091.6|11091.1|11088|432
1625510700000|2021-07-05 18:45:00|11092.9|11091|11092.5|11089.2|11093.4|11091.8|11090.9|11087.7|611
1625511000000|2021-07-05 18:50:00|11091.9|11089.7|11092.5|11088.7|11094.1|11090.6|11090.8|11087.6|631
1625511300000|2021-07-05 18:55:00|11092.4|11088.8|11091.1|11088.9|11093.5|11090.4|11090.5|11087.3|754
1625511600000|2021-07-05 19:00:00|11091.5|11087.9|11092.8|11088.6|11094.3|11090|11090.2|11086.7|1095
1625511900000|2021-07-05 19:05:00|11092|11089.2|11092.8|11091.8|11094.3|11092.5|11091.4|11087.2|677
1625512200000|2021-07-05 19:10:00|11092.9|11091|11094.2|11091.4|11095.3|11093.1|11091.7|11088.1|866
1625512500000|2021-07-05 19:15:00|11094.4|11090.2|11096.1|11091.8|11096.8|11093.5|11093.1|11089|607
1625512800000|2021-07-05 19:20:00|11096.2|11091.2|11097|11094.9|11099.3|11095.2|11094.5|11090.3|978
1625513100000|2021-07-05 19:25:00|11097.2|11094.8|11099|11093.1|11099.5|11095.1|11094.4|11090.6|929
1625513400000|2021-07-05 19:30:00|11098.6|11092.7|11097.5|11095.4|11099.6|11096.2|11095.8|11092.2|777
1625513700000|2021-07-05 19:35:00|11097.8|11095.2|11097.4|11096.4|11098.5|11096.5|11097|11094.7|367
1625514000000|2021-07-05 19:40:00|11097.3|11096.3|11097.5|11094.9|11098.1|11096.5|11095.9|11094.4|989
1625514300000|2021-07-05 19:45:00|11097.2|11094.7|11097.5|11094.8|11097.9|11095.2|11096.2|11094|1315
1625514600000|2021-07-05 19:50:00|11097.2|11094.5|11096.7|11095|11098|11096.1|11096.1|11094.1|1235
1625514900000|2021-07-05 19:55:00|11097.2|11095.2|11097.3|11094.7|11098.1|11096|11095.5|11093.8|1277
1625515200000|2021-07-05 20:00:00|11097.5|11094.9|11097.8|11094.7|11098.2|11095.7|11096.1|11094.1|1294
1625515500000|2021-07-05 20:05:00|11097.7|11094.8|11098.5|11095.6|11098.6|11096.3|11095.7|11094.3|906
1625515800000|2021-07-05 20:10:00|11098.3|11095.5|11098.7|11095.3|11099.1|11096.4|11096.6|11094.4|637
1625516100000|2021-07-05 20:15:00|11098.6|11095.4|11098.8|11096.1|11099.3|11096.6|11096.9|11094.7|399
1625516400000|2021-07-05 20:20:00|11098.3|11096.4|11098.6|11096.2|11099.4|11096.5|11096.8|11095|617
1625516700000|2021-07-05 20:25:00|11098.1|11096.1|11098.4|11095.7|11099|11096.8|11096.5|11095.5|256
1625517000000|2021-07-05 20:30:00|11098|11095.8|11097.9|11095.5|11098.6|11096.4|11096.7|11094.6|167
1625517300000|2021-07-05 20:35:00|11097.5|11095.4|11098.2|11095.6|11098.6|11096|11097|11094.9|116
1625517600000|2021-07-05 20:40:00|11098.1|11095.7|11097.8|11095.9|11098.6|11096.3|11097.1|11095.4|184
1625517900000|2021-07-05 20:45:00|11097.9|11095.8|11098.2|11096|11098.8|11096.3|11097.1|11095.3|146
1625518200000|2021-07-05 20:50:00|11098.6|11096.3|11099.9|11095.8|11101.1|11096.5|11097.5|11094.1|416
1625518500000|2021-07-05 20:55:00|11100.2|11095.4|11100.1|11094.1|11102.5|11098.6|11099.8|11094|248
1625518800000|2021-07-05 21:00:00|11099.7|11093.7|11099.1|11093.1|11100.3|11094.3|11097.8|11091.8|44
1625519100000|2021-07-05 21:05:00|11098.4|11092.4|11098.5|11092.5|11101.5|11095.5|11098|11092|145
1625519400000|2021-07-05 21:10:00|11098.8|11092.8|11099.9|11093.9|11100.3|11094.3|11098.2|11092.2|146
1625519700000|2021-07-05 21:15:00|11100|11094|11099.8|11093.8|11100.2|11094.5|11099.5|11093.5|119
1625520000000|2021-07-05 21:20:00|11099.9|11093.9|11098.8|11093.5|11100.4|11095.3|11096.3|11093.2|341
1625520300000|2021-07-05 21:25:00|11099|11093.3|11099.7|11093.7|11100.4|11094.4|11098.4|11093.1|105
1625520600000|2021-07-05 21:30:00|11100.2|11094.6|11100.2|11094.5|11100.9|11095|11096.4|11093.4|242
1625520900000|2021-07-05 21:35:00|11100.1|11094.4|11100|11095.3|11100.8|11095.6|11099.2|11094|127
1625521200000|2021-07-05 21:40:00|11099.8|11095.5|11099.4|11094.8|11100.3|11095.9|11099.4|11093.5|146
1625521500000|2021-07-05 21:45:00|11099.5|11094.6|11099.9|11095.7|11100.4|11095.8|11099.3|11094.6|127
1625521800000|2021-07-05 21:50:00|11099.8|11095.8|11099.8|11096|11100|11096.2|11099.2|11095.6|99
1625522100000|2021-07-05 21:55:00|11099.7|11096.1|11099.6|11095.5|11100.5|11096.4|11098.6|11094.9|146
1625522400000|2021-07-05 22:00:00|11096.8|11093.9|11095.6|11094.6|11097.2|11095|11094.7|11092.5|446
1625522700000|2021-07-05 22:05:00|11095.7|11094.7|11093.1|11092.1|11095.7|11094.7|11093|11092|137
1625523000000|2021-07-05 22:10:00|11093|11092|11093|11092|11093.9|11092.7|11092.9|11091.8|135
1625523300000|2021-07-05 22:15:00|11093.1|11092.1|11093.6|11092.6|11093.7|11092.7|11091.7|11090.7|243
1625523600000|2021-07-05 22:20:00|11093.2|11092.2|11090.9|11089.9|11093.2|11092.2|11090.8|11089.8|132
1625523900000|2021-07-05 22:25:00|11091.1|11090.1|11092.9|11091.9|11093|11092|11091.1|11089.9|204
1625524200000|2021-07-05 22:30:00|11092.8|11091.8|11092.9|11091.9|11093|11092|11091.6|11090.6|77
1625524500000|2021-07-05 22:35:00|11092.8|11091.8|11091.4|11090.4|11093.6|11092.6|11091|11090|174
1625524800000|2021-07-05 22:40:00|11091.5|11090.5|11091.8|11090.8|11092.3|11091.3|11091.1|11090.1|176
1625525100000|2021-07-05 22:45:00|11091.7|11090.7|11091.4|11090.4|11091.9|11090.9|11091.2|11090.2|156
1625525400000|2021-07-05 22:50:00|11091.3|11090.3|11093.9|11092.9|11094.1|11093.1|11091|11090|142
1625525700000|2021-07-05 22:55:00|11094|11093|11093.3|11092.3|11094.1|11093.1|11092.7|11091.7|128
1625526000000|2021-07-05 23:00:00|11093.1|11092.1|11093|11092|11094.3|11093.3|11092.8|11091.8|121
1625526300000|2021-07-05 23:05:00|11092.9|11091.9|11094.3|11093.3|11094.9|11093.9|11092.9|11091.9|152
1625526600000|2021-07-05 23:10:00|11094.4|11093.4|11093.5|11092.5|11095|11094|11093.1|11092.1|87
1625526900000|2021-07-05 23:15:00|11093.4|11092.4|11092.1|11091.1|11093.7|11092.7|11091.6|11090.6|159
1625527200000|2021-07-05 23:20:00|11092.2|11091.4|11093.6|11092.6|11094.6|11093.6|11092.2|11091.2|84
1625527500000|2021-07-05 23:25:00|11093.4|11092.7|11095.9|11094.9|11096.3|11095.4|11093|11092.2|117
1625527800000|2021-07-05 23:30:00|11096|11095|11094.4|11093.4|11096.1|11095.1|11094.1|11093.1|155
1625528100000|2021-07-05 23:35:00|11094.3|11093.3|11094.3|11093.3|11094.4|11093.5|11094|11093.1|126
1625528400000|2021-07-05 23:40:00|11094.2|11093.2|11094.2|11093.2|11094.7|11093.7|11094.1|11093.1|69
1625528700000|2021-07-05 23:45:00|11094.6|11093.6|11092.4|11091.4|11094.6|11093.6|11092.1|11091.2|184
1625529000000|2021-07-05 23:50:00|11092.3|11091.3|11093.6|11092.6|11093.7|11092.7|11092.2|11091.3|129
1625529300000|2021-07-05 23:55:00|11093.7|11092.7|11092.3|11091.3|11093.7|11092.7|11092.1|11091.1|215
1625529600000|2021-07-06 00:00:00|11092.4|11091.4|11086.8|11085.8|11093.6|11092.8|11086.7|11085.7|372
1625529900000|2021-07-06 00:05:00|11086.7|11086|11083.9|11083.2|11088.6|11087.7|11083.1|11082.1|332
1625530200000|2021-07-06 00:10:00|11084|11083|11083.8|11082.8|11084.9|11084.1|11082.6|11081.6|309
1625530500000|2021-07-06 00:15:00|11083.7|11082.7|11084.6|11083.9|11084.9|11084.1|11082|11081.1|170
1625530800000|2021-07-06 00:20:00|11084.8|11084.1|11084|11083.3|11085|11084.3|11083.7|11083|258
1625531100000|2021-07-06 00:25:00|11084.1|11083.4|11087.9|11086.9|11088.2|11087.2|11084|11083.1|165
1625531400000|2021-07-06 00:30:00|11088|11087|11086.8|11086.1|11088|11087.1|11085.4|11084.5|256
1625531700000|2021-07-06 00:35:00|11086.9|11086.2|11085.4|11084.7|11087|11086.3|11084.4|11083.6|169
1625532000000|2021-07-06 00:40:00|11085.5|11084.8|11082.8|11081.8|11088.5|11087.5|11082.5|11081.7|291
1625532300000|2021-07-06 00:45:00|11082.9|11081.9|11084.1|11083.1|11085.3|11084.4|11082.8|11081.8|265
1625532600000|2021-07-06 00:50:00|11084|11083.3|11086.6|11085.6|11087.2|11086.2|11081.6|11080.6|439
1625532900000|2021-07-06 00:55:00|11086.5|11085.5|11086.9|11085.9|11087.6|11086.8|11085.3|11084.3|258
1625533200000|2021-07-06 01:00:00|11086.6|11086|11087.8|11086.8|11088|11087.3|11086.4|11085.6|231
1625533500000|2021-07-06 01:05:00|11087.7|11087|11087.6|11086.9|11088.4|11087.6|11085.6|11084.8|206
1625533800000|2021-07-06 01:10:00|11087.5|11086.8|11088.3|11087.3|11088.4|11087.5|11086.3|11085.5|212
1625534100000|2021-07-06 01:15:00|11088.4|11087.4|11086.5|11085.5|11088.6|11087.6|11086.4|11085.4|133
1625534400000|2021-07-06 01:20:00|11086.4|11085.4|11085.8|11084.8|11086.9|11086.1|11085.7|11084.8|183
1625534700000|2021-07-06 01:25:00|11085.9|11084.9|11082.9|11081.9|11086.4|11085.5|11082.4|11081.5|224
1625535000000|2021-07-06 01:30:00|11082.8|11081.8|11082.4|11081.7|11084.1|11083.2|11081.6|11080.8|306
1625535300000|2021-07-06 01:35:00|11082.3|11081.6|11081.4|11080.4|11082.8|11082|11079.3|11078.3|301
1625535600000|2021-07-06 01:40:00|11081.5|11080.5|11080.9|11080.2|11081.5|11080.5|11079.6|11078.8|234
1625535900000|2021-07-06 01:45:00|11080.8|11079.9|11081.7|11080.7|11083.1|11082.1|11080.3|11079.5|330
1625536200000|2021-07-06 01:50:00|11081.6|11080.6|11083.5|11082.5|11083.6|11082.9|11081|11080.3|316
1625536500000|2021-07-06 01:55:00|11083.4|11082.7|11082.4|11081.4|11083.5|11082.7|11081.5|11080.7|134
1625536800000|2021-07-06 02:00:00|11082.5|11081.5|11080.8|11080.1|11082.5|11081.6|11080.1|11079.3|255
1625537100000|2021-07-06 02:05:00|11081|11080|11081.4|11080.4|11081.9|11081|11080.7|11079.8|264
1625537400000|2021-07-06 02:10:00|11081.5|11080.5|11081.1|11080.1|11081.7|11080.9|11079.6|11078.7|235
1625537700000|2021-07-06 02:15:00|11080.9|11080.2|11082.7|11082|11082.8|11082|11080.8|11079.9|203
1625538000000|2021-07-06 02:20:00|11082.6|11081.9|11086|11085|11086|11085.2|11082.6|11081.9|219
1625538300000|2021-07-06 02:25:00|11085.9|11084.9|11085.8|11085.1|11086.3|11085.4|11085.3|11084.5|178
1625538600000|2021-07-06 02:30:00|11085.7|11084.8|11085.1|11084.1|11086|11085.2|11084.7|11083.8|154
1625538900000|2021-07-06 02:35:00|11085.2|11084.2|11085.8|11084.8|11086.2|11085.3|11085|11084.1|119
1625539200000|2021-07-06 02:40:00|11085.7|11085|11085|11084.3|11085.8|11085.1|11084|11083.2|162
1625539500000|2021-07-06 02:45:00|11085.2|11084.2|11083.9|11083.2|11085.4|11084.5|11083.4|11082.6|164
1625539800000|2021-07-06 02:50:00|11084|11083|11086|11085|11086.7|11085.7|11083.8|11082.9|163
1625540100000|2021-07-06 02:55:00|11085.8|11085.1|11085.8|11084.8|11086.1|11085.3|11084.9|11084.1|130
1625540400000|2021-07-06 03:00:00|11085.7|11084.7|11085.8|11084.8|11086.9|11086|11085.5|11084.6|196
1625540700000|2021-07-06 03:05:00|11085.6|11084.9|11085.7|11084.7|11086.8|11086|11085.5|11084.7|136
1625541000000|2021-07-06 03:10:00|11085.6|11084.6|11084.5|11083.5|11085.9|11085|11084.2|11083.3|146
1625541300000|2021-07-06 03:15:00|11084.4|11083.4|11084.2|11083.5|11084.6|11083.6|11083|11082.2|142
1625541600000|2021-07-06 03:20:00|11084.3|11083.3|11084.6|11083.6|11085.8|11084.9|11084.1|11083.2|166
1625541900000|2021-07-06 03:25:00|11084.7|11083.7|11085.1|11084.1|11085.3|11084.3|11083.9|11083.1|145
1625542200000|2021-07-06 03:30:00|11085.2|11084.4|11087.4|11086.4|11087.8|11086.8|11084.4|11083.5|165
1625542500000|2021-07-06 03:35:00|11087.6|11086.6|11085.7|11084.7|11087.7|11086.7|11084.4|11083.4|204
1625542800000|2021-07-06 03:40:00|11085.8|11085|11085.6|11084.6|11086|11085.2|11084.7|11083.9|162
1625543100000|2021-07-06 03:45:00|11085.7|11084.7|11085.5|11084.5|11086|11085|11084.9|11084.1|167
1625543400000|2021-07-06 03:50:00|11085.4|11084.4|11085.6|11084.6|11086.2|11085.4|11084.9|11083.9|125
1625543700000|2021-07-06 03:55:00|11085.5|11084.5|11084.8|11084.1|11086.2|11085.4|11084.8|11084.1|136
1625544000000|2021-07-06 04:00:00|11084.7|11084|11084.9|11084.2|11085.1|11084.4|11083.7|11082.9|141
1625544300000|2021-07-06 04:05:00|11085|11084.3|11084.9|11084.2|11085.1|11084.3|11084.3|11083.5|135
1625544600000|2021-07-06 04:10:00|11085.3|11084.3|11085.6|11084.9|11085.8|11085|11084.8|11084.1|152
1625544900000|2021-07-06 04:15:00|11085.7|11084.7|11085.2|11084.5|11085.8|11085.1|11084.7|11084|149
1625545200000|2021-07-06 04:20:00|11085.1|11084.4|11084.9|11084.2|11085.9|11085|11084.7|11083.9|143
1625545500000|2021-07-06 04:25:00|11085|11084.3|11085.5|11084.5|11085.8|11084.9|11084.1|11083.3|183
1625545800000|2021-07-06 04:30:00|11085.6|11084.6|11084.5|11083.5|11087|11086.1|11084|11083.2|354
1625546100000|2021-07-06 04:35:00|11084.4|11083.7|11086.2|11085.2|11086.3|11085.4|11084.4|11083.5|310
1625546400000|2021-07-06 04:40:00|11086.1|11085.1|11085.6|11084.6|11086.3|11085.5|11085|11084|212
1625546700000|2021-07-06 04:45:00|11085.7|11084.7|11085.5|11084.8|11086.2|11085.4|11085.1|11084.2|151
1625547000000|2021-07-06 04:50:00|11085.7|11084.7|11083.7|11082.7|11085.7|11084.7|11083.7|11082.7|222
1625547300000|2021-07-06 04:55:00|11083.8|11082.8|11083.7|11083|11084.9|11084|11083.6|11082.7|151
1625547600000|2021-07-06 05:00:00|11083.8|11082.8|11083.9|11082.9|11084.7|11084|11083.6|11082.6|206
1625547900000|2021-07-06 05:05:00|11083.8|11083.1|11083.3|11082.6|11084.5|11083.8|11083.3|11082.5|136
1625548200000|2021-07-06 05:10:00|11083.1|11082.4|11082.1|11081.1|11083.2|11082.4|11080.7|11079.9|187
1625548500000|2021-07-06 05:15:00|11082|11081|11082.9|11082.2|11083.3|11082.5|11081.7|11080.9|192
1625548800000|2021-07-06 05:20:00|11083.3|11082.3|11083|11082|11084|11083.2|11082.2|11081.4|197
1625549100000|2021-07-06 05:25:00|11083.2|11082.3|11083.2|11082.2|11083.7|11082.9|11082.7|11082|126
1625549400000|2021-07-06 05:30:00|11083.1|11082.4|11080.2|11079.5|11083.5|11082.7|11079.9|11079|196
1625549700000|2021-07-06 05:35:00|11080.3|11079.3|11080.8|11080.1|11081.6|11080.7|11080.1|11079.3|231
1625550000000|2021-07-06 05:40:00|11080.7|11080|11080.5|11079.8|11081.3|11080.5|11080.3|11079.5|159
1625550300000|2021-07-06 05:45:00|11080.6|11079.9|11081|11080.3|11081.3|11080.5|11080.4|11079.5|134
1625550600000|2021-07-06 05:50:00|11081.1|11080.4|11080|11079|11081.3|11080.4|11079.6|11078.7|118
1625550900000|2021-07-06 05:55:00|11080.1|11079.1|11082.5|11081.5|11082.5|11081.5|11080|11079|221
1625551200000|2021-07-06 06:00:00|11082.4|11081.4|11079.4|11078.4|11083.4|11082.6|11078.7|11077.7|342
1625551500000|2021-07-06 06:05:00|11079.5|11078.5|11077.7|11077|11080.4|11079.4|11077|11076|279
1625551800000|2021-07-06 06:10:00|11077.8|11077.1|11079.5|11078.8|11080|11079|11076.8|11075.9|251
1625552100000|2021-07-06 06:15:00|11079.6|11078.9|11079.6|11078.6|11082.3|11081.3|11079.2|11078.3|355
1625552400000|2021-07-06 06:20:00|11079.7|11078.7|11082|11081.3|11082.1|11081.4|11079.5|11078.5|341
1625552700000|2021-07-06 06:25:00|11081.9|11081.2|11082|11081.3|11083.5|11082.6|11080.6|11079.8|303
1625553000000|2021-07-06 06:30:00|11082.1|11081.1|11081.1|11080.4|11082.2|11081.5|11079.9|11079.2|239
1625553300000|2021-07-06 06:35:00|11081|11080.3|11084.2|11083.5|11084.3|11083.6|11080.9|11080.1|198
1625553600000|2021-07-06 06:40:00|11084.1|11083.4|11082.8|11082.1|11084.8|11084.1|11082.5|11081.7|195
1625553900000|2021-07-06 06:45:00|11082.9|11082.2|11085|11084.3|11085.1|11084.3|11082.5|11081.6|192
1625554200000|2021-07-06 06:50:00|11085.4|11084.4|11087.6|11086.9|11088.3|11087.5|11085.4|11084.4|255
1625554500000|2021-07-06 06:55:00|11087.8|11086.8|11087.4|11086.7|11088.4|11087.7|11086.5|11085.8|243
1625554800000|2021-07-06 07:00:00|11087.5|11086.8|11089.9|11089.2|11091.4|11090.7|11087.2|11086.4|435
1625555100000|2021-07-06 07:05:00|11090|11089|11091.5|11090.8|11092.1|11091.4|11089.8|11089|296
1625555400000|2021-07-06 07:10:00|11091.6|11090.9|11090.1|11089.4|11091.7|11091|11088|11087.3|343
1625555700000|2021-07-06 07:15:00|11090.2|11089.5|11089.9|11089.2|11090.6|11089.9|11087.4|11086.7|343
1625556000000|2021-07-06 07:20:00|11090|11089.3|11088.8|11087.8|11090.6|11089.8|11087.6|11086.7|208
1625556300000|2021-07-06 07:25:00|11088.7|11087.7|11089.2|11088.5|11089.4|11088.5|11086.4|11085.7|307
1625556600000|2021-07-06 07:30:00|11089.4|11088.4|11088|11087.3|11089.5|11088.5|11087.2|11086.4|267
1625556900000|2021-07-06 07:35:00|11087.8|11087.1|11083.3|11082.3|11088.1|11087.2|11083|11082.2|312
1625557200000|2021-07-06 07:40:00|11083.1|11082.4|11079.1|11078.4|11085.3|11084.5|11078.7|11077.8|388
1625557500000|2021-07-06 07:45:00|11079|11078.3|11078.4|11077.4|11079.1|11078.4|11076.2|11075.5|429
1625557800000|2021-07-06 07:50:00|11078|11077.3|11076.2|11075.5|11078.2|11077.5|11075.4|11074.7|267
1625558100000|2021-07-06 07:55:00|11076|11075.3|11077.8|11077.1|11080.6|11079.9|11075.2|11074.5|393
1625558400000|2021-07-06 08:00:00|11078|11077.3|11077.3|11076.6|11078.5|11077.7|11075.4|11074.4|431
1625558700000|2021-07-06 08:05:00|11077.6|11076.9|11079|11078.3|11079.5|11078.8|11076.3|11075.6|313
1625559000000|2021-07-06 08:10:00|11078.9|11078.2|11079.5|11078.8|11081.4|11080.6|11078.4|11077.5|400
1625559300000|2021-07-06 08:15:00|11079.1|11078.4|11078.3|11077.6|11079.3|11078.5|11076.8|11076|406
1625559600000|2021-07-06 08:20:00|11078.4|11077.7|11079.2|11078.5|11079.2|11078.5|11076.1|11075.4|410
1625559900000|2021-07-06 08:25:00|11079.1|11078.4|11080.5|11079.5|11081.3|11080.4|11078|11077.2|307
1625560200000|2021-07-06 08:30:00|11080.6|11079.8|11081.3|11080.3|11082.6|11081.9|11079|11078.1|443
1625560500000|2021-07-06 08:35:00|11081.4|11080.4|11085.9|11084.9|11086.5|11085.8|11080.9|11079.9|327
1625560800000|2021-07-06 08:40:00|11086|11085|11082.8|11081.8|11086|11085|11081.5|11080.7|357
1625561100000|2021-07-06 08:45:00|11082.9|11082.1|11081.6|11080.6|11083.6|11082.7|11081.4|11080.6|331
1625561400000|2021-07-06 08:50:00|11081.5|11080.5|11079.4|11078.7|11082.9|11082.1|11079|11078.3|326
1625561700000|2021-07-06 08:55:00|11079.6|11078.6|11079.6|11078.6|11080.3|11079.3|11078.7|11077.9|300
1625562000000|2021-07-06 09:00:00|11079.5|11078.5|11081|11080.3|11081.2|11080.3|11078.1|11077.2|330
1625562300000|2021-07-06 09:05:00|11080.9|11080.2|11080.3|11079.3|11081.1|11080.3|11078|11077.2|291
1625562600000|2021-07-06 09:10:00|11080.4|11079.4|11078.6|11077.9|11081|11080.2|11078.3|11077.4|288
1625562900000|2021-07-06 09:15:00|11078.1|11077.6|11079.1|11078.1|11079.2|11078.5|11076.5|11075.7|448
1625563200000|2021-07-06 09:20:00|11079.2|11078.2|11080.9|11079.9|11081.9|11081|11079.1|11078.1|360
1625563500000|2021-07-06 09:25:00|11081|11080|11080.9|11079.9|11081.7|11080.9|11079.8|11079|294
1625563800000|2021-07-06 09:30:00|11080.5|11079.8|11082.2|11081.5|11082.5|11081.6|11080.4|11079.6|319
1625564100000|2021-07-06 09:35:00|11082.1|11081.4|11082.8|11081.8|11085.4|11084.7|11081.9|11081.1|412
1625564400000|2021-07-06 09:40:00|11082.6|11081.9|11082.6|11081.9|11083.2|11082.3|11082.1|11081.2|249
1625564700000|2021-07-06 09:45:00|11082.5|11081.8|11081.8|11080.8|11083.3|11082.4|11079.2|11078.3|354
1625565000000|2021-07-06 09:50:00|11081.7|11080.7|11081.5|11080.8|11082.1|11081.2|11081.1|11080.1|330
1625565300000|2021-07-06 09:55:00|11081.6|11080.6|11079.9|11079.2|11081.8|11080.9|11079.8|11079.1|270
1625565600000|2021-07-06 10:00:00|11079.8|11079.1|11079.6|11078.9|11081|11080.1|11077.9|11076.9|356
1625565900000|2021-07-06 10:05:00|11079.5|11078.8|11079.8|11078.8|11080.4|11079.5|11078.8|11078|203
1625566200000|2021-07-06 10:10:00|11079.7|11078.7|11079.7|11078.7|11079.9|11079.1|11077.9|11077|307
1625566500000|2021-07-06 10:15:00|11079.6|11078.6|11079.3|11078.6|11080.8|11080.1|11078.8|11077.8|355
1625566800000|2021-07-06 10:20:00|11079.2|11078.5|11076.4|11075.7|11079.4|11078.6|11076.1|11075.4|302
1625567100000|2021-07-06 10:25:00|11076.3|11075.6|11076|11075.3|11076.9|11076.1|11075.9|11075|182
1625567400000|2021-07-06 10:30:00|11075.9|11075.2|11075.7|11075|11076.6|11075.8|11075.2|11074.5|234
1625567700000|2021-07-06 10:35:00|11075.6|11074.9|11076.7|11075.7|11077.7|11076.9|11075.4|11074.6|249
1625568000000|2021-07-06 10:40:00|11076.8|11075.8|11075.3|11074.3|11077.8|11077.1|11075.3|11074.3|225
1625568300000|2021-07-06 10:45:00|11075.2|11074.2|11075.2|11074.5|11075.5|11074.8|11073.1|11072.2|296
1625568600000|2021-07-06 10:50:00|11075.1|11074.4|11072.4|11071.7|11075.3|11074.5|11071.4|11070.4|339
1625568900000|2021-07-06 10:55:00|11072.5|11071.4|11070.6|11069.6|11072.6|11071.7|11068.5|11067.5|381
1625569200000|2021-07-06 11:00:00|11070.2|11069.5|11072.4|11071.7|11073.2|11072.4|11069.3|11068.5|442
1625569500000|2021-07-06 11:05:00|11072.5|11071.8|11071.5|11070.8|11073.1|11072.2|11070.8|11070|318
1625569800000|2021-07-06 11:10:00|11071.7|11070.7|11070.4|11069.4|11072.2|11071.2|11070.3|11069.4|330
1625570100000|2021-07-06 11:15:00|11070.2|11069.5|11071.3|11070.3|11071.9|11071|11068.7|11068|263
1625570400000|2021-07-06 11:20:00|11071.2|11070.5|11070.4|11069.7|11071.9|11071.1|11070.3|11069.4|201
1625570700000|2021-07-06 11:25:00|11070.5|11069.8|11066.5|11065.5|11070.5|11069.8|11066.3|11065.5|410
1625571000000|2021-07-06 11:30:00|11066.3|11065.6|11065.7|11064.7|11067.9|11067|11065.4|11064.6|341
1625571300000|2021-07-06 11:35:00|11065.6|11064.9|11066.2|11065.5|11067.1|11066.4|11065|11064.2|359
1625571600000|2021-07-06 11:40:00|11066.3|11065.3|11062.5|11061.8|11066.3|11065.4|11061.2|11060.5|478
1625571900000|2021-07-06 11:45:00|11062.4|11061.7|11065.6|11064.9|11066.5|11065.7|11062.1|11061.4|459
1625572200000|2021-07-06 11:50:00|11065.7|11065|11068.3|11067.3|11069.4|11068.7|11065|11064.3|335
1625572500000|2021-07-06 11:55:00|11068.2|11067.6|11066|11065.3|11068.4|11067.6|11065.2|11064.4|364
1625572800000|2021-07-06 12:00:00|11065.9|11065.2|11062.7|11062|11065.9|11065.2|11061.5|11060.8|413
1625573100000|2021-07-06 12:05:00|11062.5|11061.8|11066|11065|11067.5|11066.8|11062|11061.1|486
1625573400000|2021-07-06 12:10:00|11065.6|11064.9|11065.7|11065|11066.6|11065.9|11064.4|11063.6|347
1625573700000|2021-07-06 12:15:00|11065.8|11065.1|11067.2|11066.2|11068.3|11067.6|11065.1|11064.3|358
1625574000000|2021-07-06 12:20:00|11067.5|11066.5|11067.8|11066.8|11071.5|11070.7|11067.1|11066.2|620
1625574300000|2021-07-06 12:25:00|11067.9|11066.9|11066.5|11065.8|11069.2|11068.5|11066.4|11065.7|411
1625574600000|2021-07-06 12:30:00|11066.2|11065.5|11063.5|11062.8|11067.5|11066.8|11061.2|11060.5|595
1625574900000|2021-07-06 12:35:00|11063.4|11062.7|11062.6|11061.6|11063.4|11062.7|11060|11059.3|507
1625575200000|2021-07-06 12:40:00|11062.2|11061.5|11064|11063.3|11064.8|11064|11061.3|11060.5|510
1625575500000|2021-07-06 12:45:00|11064.1|11063.4|11066.7|11065.7|11066.9|11066.2|11063.5|11062.8|436
1625575800000|2021-07-06 12:50:00|11066.5|11065.8|11073.7|11072.7|11074.7|11073.9|11066.4|11065.6|501
1625576100000|2021-07-06 12:55:00|11073.8|11072.8|11072.2|11071.5|11074.4|11073.6|11071.3|11070.6|538
1625576400000|2021-07-06 13:00:00|11072.7|11072|11073.1|11072.4|11074.7|11074|11071.7|11070.9|498
1625576700000|2021-07-06 13:05:00|11073.2|11072.5|11075.5|11074.5|11077.8|11076.9|11073.2|11072.5|502
1625577000000|2021-07-06 13:10:00|11075.1|11074.4|11078.6|11077.6|11078.6|11077.6|11073.9|11073.1|617
1625577300000|2021-07-06 13:15:00|11078.7|11077.7|11078.1|11077.4|11080.2|11079.2|11077.1|11076.1|586
1625577600000|2021-07-06 13:20:00|11078|11077.3|11080.2|11079.5|11080.3|11079.6|11077|11076.3|476
1625577900000|2021-07-06 13:25:00|11080|11079.3|11079.7|11079|11080.8|11080.1|11077.5|11076.7|334
1625578200000|2021-07-06 13:30:00|11079.9|11079.2|11076.2|11075.2|11079.9|11079.2|11074.9|11074.1|642
1625578500000|2021-07-06 13:35:00|11076.1|11075.1|11075.2|11074.5|11076.3|11075.5|11072.9|11071.9|657
1625578800000|2021-07-06 13:40:00|11075|11074.3|11076.3|11075.3|11077.6|11076.8|11073.4|11072.4|690
1625579100000|2021-07-06 13:45:00|11076.2|11075.2|11079.2|11078.2|11079.9|11078.9|11075.4|11074.6|683
1625579400000|2021-07-06 13:50:00|11079|11078.3|11068.9|11067.9|11079.4|11078.5|11068.9|11067.9|750
1625579700000|2021-07-06 13:55:00|11069|11068|11076.2|11071.5|11078.3|11077.3|11066.9|11065.9|871
1625580000000|2021-07-06 14:00:00|11075.1|11071.6|11064.3|11063.3|11075.1|11072.7|11063.4|11062.4|900
1625580300000|2021-07-06 14:05:00|11064.1|11063.1|11059.2|11058.2|11064.1|11063.1|11057.6|11056.7|960
1625580600000|2021-07-06 14:10:00|11059|11058.3|11055.4|11054.7|11060.2|11059.4|11055.4|11054.6|762
1625580900000|2021-07-06 14:15:00|11055.7|11054.6|11054.2|11053.2|11055.7|11054.8|11053|11052|839
1625581200000|2021-07-06 14:20:00|11054.3|11053.3|11065.6|11064.6|11066.6|11065.6|11052.5|11051.8|934
1625581500000|2021-07-06 14:25:00|11065.5|11064.5|11065.9|11064.9|11067.3|11066.3|11062.9|11062|788
1625581800000|2021-07-06 14:30:00|11065.8|11064.8|11064|11063|11065.8|11064.8|11061.5|11060.5|655
1625582100000|2021-07-06 14:35:00|11064.2|11063.2|11063.5|11062.5|11066|11065.2|11063.2|11062.2|801
1625582400000|2021-07-06 14:40:00|11063.8|11062.8|11065|11064|11065.3|11064.3|11061.6|11060.6|597
1625582700000|2021-07-06 14:45:00|11064.7|11063.7|11060.9|11059.9|11065.3|11064.3|11060.9|11059.9|604
1625583000000|2021-07-06 14:50:00|11060.8|11059.8|11059.1|11058.1|11063.4|11062.4|11056.4|11055.4|764
1625583300000|2021-07-06 14:55:00|11059.4|11058.4|11057.3|11056.6|11059.5|11058.6|11055.6|11054.7|678
1625583600000|2021-07-06 15:00:00|11057.2|11056.5|11059.7|11058.7|11059.7|11058.9|11055.6|11054.6|630
1625583900000|2021-07-06 15:05:00|11059.6|11058.6|11059.3|11058.3|11061.8|11060.9|11059.1|11058.1|427
1625584200000|2021-07-06 15:10:00|11059.2|11058.2|11061.6|11060.6|11062.3|11061.5|11057|11056|544
1625584500000|2021-07-06 15:15:00|11061.5|11060.5|11058.4|11057.4|11063.5|11062.5|11058.1|11057.2|522
1625584800000|2021-07-06 15:20:00|11058.6|11057.6|11053.4|11052.4|11058.7|11058|11053.4|11052.4|342
1625585100000|2021-07-06 15:25:00|11053.5|11052.5|11057.4|11056.4|11057.4|11056.4|11053.2|11052.5|530
1625585400000|2021-07-06 15:30:00|11057.9|11056.9|11057.4|11056.4|11058.6|11057.6|11055.4|11054.4|424
1625585700000|2021-07-06 15:35:00|11057.5|11056.5|11061|11060|11061|11060|11057.4|11056.4|289
1625586000000|2021-07-06 15:40:00|11061.1|11060.1|11064.8|11063.8|11065.2|11064.2|11060.2|11059.4|451
1625586300000|2021-07-06 15:45:00|11065|11064|11067.4|11066.4|11069.5|11068.5|11064.7|11063.7|580
1625586600000|2021-07-06 15:50:00|11067.5|11066.5|11066.9|11065.9|11068.3|11067.3|11066.5|11065.6|489
1625586900000|2021-07-06 15:55:00|11067|11066|11066.1|11065.1|11068|11067.1|11065.3|11064.3|469
1625587200000|2021-07-06 16:00:00|11066|11065|11065.6|11064.6|11068.6|11067.7|11064.9|11064.1|443
1625587500000|2021-07-06 16:05:00|11065.5|11064.5|11066.4|11065.4|11067.5|11066.5|11064.4|11063.4|456
1625587800000|2021-07-06 16:10:00|11066.3|11065.3|11065.6|11064.6|11067.6|11066.6|11065.1|11064.1|366
1625588100000|2021-07-06 16:15:00|11065.5|11064.5|11064.2|11063.2|11065.7|11064.8|11063.3|11062.3|404
1625588400000|2021-07-06 16:20:00|11064.3|11063.3|11064.5|11063.5|11065.1|11064.2|11063.5|11062.5|424
1625588700000|2021-07-06 16:25:00|11064.4|11063.4|11062.5|11061.5|11064.6|11063.7|11062.2|11061.2|250
1625589000000|2021-07-06 16:30:00|11062.3|11061.6|11061.9|11061.2|11062.8|11061.8|11060.7|11059.8|352
1625589300000|2021-07-06 16:35:00|11062.1|11061.1|11064.1|11063.1|11064.1|11063.3|11061.9|11061|253
1625589600000|2021-07-06 16:40:00|11064.2|11063.2|11061.5|11060.8|11064.2|11063.3|11061.5|11060.6|427
1625589900000|2021-07-06 16:45:00|11061.6|11060.9|11061.5|11060.5|11062.2|11061.4|11060.4|11059.6|302
1625590200000|2021-07-06 16:50:00|11061.7|11060.8|11063.4|11062.7|11063.6|11062.8|11061.4|11060.7|298
1625590500000|2021-07-06 16:55:00|11063.6|11062.9|11063.6|11062.9|11064.9|11064|11063.1|11062.3|274
1625590800000|2021-07-06 17:00:00|11063.5|11062.8|11065.1|11064.1|11066|11065.3|11063.2|11062.4|399
1625591100000|2021-07-06 17:05:00|11065|11064.3|11065.2|11064.5|11065.3|11064.5|11063.9|11063|313
1625591400000|2021-07-06 17:10:00|11065.3|11064.3|11065.9|11064.9|11066.5|11065.7|11065.2|11064.3|296
1625591700000|2021-07-06 17:15:00|11065.8|11065.1|11067.7|11066.7|11068|11067.1|11065.8|11064.9|218
1625592000000|2021-07-06 17:20:00|11067.6|11066.6|11069|11068.3|11069.5|11068.6|11067.6|11066.6|314
1625592300000|2021-07-06 17:25:00|11068.9|11068.2|11066.5|11065.5|11068.9|11068.2|11066|11065.3|289
1625592600000|2021-07-06 17:30:00|11066.4|11065.4|11067.6|11066.6|11067.7|11066.8|11066.1|11065.4|180
1625592900000|2021-07-06 17:35:00|11067.5|11066.8|11068.8|11067.8|11069|11068.1|11067|11066.2|201
1625593200000|2021-07-06 17:40:00|11068.7|11067.7|11068.3|11067.3|11069|11068.1|11067.6|11066.7|262
1625593500000|2021-07-06 17:45:00|11068.4|11067.4|11065.8|11065.1|11068.4|11067.5|11065.4|11064.7|234
1625593800000|2021-07-06 17:50:00|11065.7|11065|11066.4|11065.7|11067.1|11066.2|11065.2|11064.4|155
1625594100000|2021-07-06 17:55:00|11066.5|11065.8|11065.7|11065|11067.6|11066.8|11065.6|11064.8|268
1625594400000|2021-07-06 18:00:00|11065.9|11064.9|11065.2|11064.2|11066.4|11065.6|11064.9|11064|264
1625594700000|2021-07-06 18:05:00|11065.3|11064.3|11067.4|11066.7|11067.6|11066.9|11064.6|11063.9|224
1625595000000|2021-07-06 18:10:00|11067.6|11066.6|11066.8|11065.8|11067.7|11066.7|11066.2|11065.4|144
1625595300000|2021-07-06 18:15:00|11066.9|11065.9|11066.2|11065.5|11067|11066.1|11065.8|11065.1|147
1625595600000|2021-07-06 18:20:00|11066.3|11065.3|11066.3|11065.3|11067|11066.1|11065.3|11064.5|165
1625595900000|2021-07-06 18:25:00|11066.2|11065.2|11064.8|11064.1|11066.2|11065.2|11064.8|11063.9|108
1625596200000|2021-07-06 18:30:00|11064.7|11063.7|11062.5|11061.5|11064.7|11064|11062.3|11061.4|174
1625596500000|2021-07-06 18:35:00|11062.4|11061.4|11061.7|11061|11062.5|11061.6|11061.1|11060.3|229
1625596800000|2021-07-06 18:40:00|11061.8|11061.1|11063.9|11062.9|11064.4|11063.6|11061.6|11060.9|278
1625597100000|2021-07-06 18:45:00|11064|11063|11061.4|11060.4|11064.3|11063.4|11061.1|11060.3|282
1625597400000|2021-07-06 18:50:00|11061.5|11060.5|11062.3|11061.6|11062.5|11061.7|11060.8|11059.9|187
1625597700000|2021-07-06 18:55:00|11062.4|11061.7|11062|11061|11063.7|11062.8|11061.7|11060.8|230
1625598000000|2021-07-06 19:00:00|11062.1|11061.4|11063.3|11062.3|11063.6|11062.7|11061.8|11060.9|226
1625598300000|2021-07-06 19:05:00|11063.4|11062.4|11064.7|11063.7|11064.7|11063.8|11062.8|11061.8|195
1625598600000|2021-07-06 19:10:00|11064.6|11063.6|11065.1|11064.1|11065.4|11064.5|11063.9|11063|230
1625598900000|2021-07-06 19:15:00|11065.2|11064.2|11066.1|11065.4|11066.1|11065.4|11064.6|11063.6|227
1625599200000|2021-07-06 19:20:00|11066.2|11065.2|11066.7|11065.7|11067.4|11066.5|11065.8|11065.1|194
1625599500000|2021-07-06 19:25:00|11066.5|11065.8|11065.8|11064.8|11067.1|11066.3|11065.6|11064.8|128
1625599800000|2021-07-06 19:30:00|11065.9|11064.9|11065.8|11065.1|11067.2|11066.4|11065.6|11064.8|139
1625600100000|2021-07-06 19:35:00|11066.2|11065.5|11065.2|11064.2|11067|11066.1|11064.3|11063.4|217
1625600400000|2021-07-06 19:40:00|11065.1|11064.1|11062.6|11061.6|11065.6|11064.9|11062.4|11061.5|145
1625600700000|2021-07-06 19:45:00|11062.5|11061.5|11061.1|11060.4|11063.4|11062.5|11060.5|11059.8|231
1625601000000|2021-07-06 19:50:00|11061.2|11060.5|11062.9|11061.9|11063|11062.2|11060.8|11060.1|172
1625601300000|2021-07-06 19:55:00|11062.8|11062.1|11063.8|11063.1|11064.2|11063.3|11061.2|11060.3|261
1625601600000|2021-07-06 20:00:00|11063.9|11063.2|11064.1|11063.1|11064.5|11063.6|11062.9|11062|327
1625601900000|2021-07-06 20:05:00|11064|11063|11064.9|11063.9|11066.1|11065.3|11063.8|11063|149
1625602200000|2021-07-06 20:10:00|11064.7|11064|11065.7|11064.7|11065.8|11064.9|11064.7|11063.8|115
1625602500000|2021-07-06 20:15:00|11065.6|11064.6|11066|11065|11066|11065.2|11064.1|11063.4|177
1625602800000|2021-07-06 20:20:00|11065.9|11064.9|11064.8|11063.8|11066.1|11065.3|11064.5|11063.7|69
1625603100000|2021-07-06 20:25:00|11064.7|11063.7|11063.8|11062.8|11064.7|11063.9|11063.5|11062.6|225
1625603400000|2021-07-06 20:30:00|11063.9|11062.9|11063.4|11062.4|11064.1|11063.1|11063.3|11062.4|81
1625603700000|2021-07-06 20:35:00|11063.5|11062.5|11063.5|11062.5|11064.1|11063.1|11062.8|11061.8|190
1625604000000|2021-07-06 20:40:00|11063.7|11062.7|11063.1|11062.1|11064.1|11063.1|11062.8|11061.8|203
1625604300000|2021-07-06 20:45:00|11063.2|11062.2|11062.3|11061.3|11063.5|11062.5|11062.2|11061.2|182
1625604600000|2021-07-06 20:50:00|11062.4|11061.4|11062.9|11061.9|11063.1|11062.1|11062.3|11061.3|183
1625604900000|2021-07-06 20:55:00|11062.8|11061.8|11065.3|11059.3|11065.5|11062|11062.1|11059.2|147
1625605200000|2021-07-06 21:00:00|11066.5|11060.5|11065|11060.6|11066.6|11060.6|11064.4|11058.5|24
1625605500000|2021-07-06 21:05:00|11065.1|11059.4|11065.3|11059.3|11065.8|11060.6|11064.6|11058.8|641
1625605800000|2021-07-06 21:10:00|11065.4|11059.4|11065.5|11059.9|11065.7|11060.9|11064.4|11058.9|622
1625606100000|2021-07-06 21:15:00|11065.8|11060|11065.4|11059.4|11066.1|11060.1|11064.6|11058.6|971
1625606400000|2021-07-06 21:20:00|11066|11060|11065.3|11059.3|11066.1|11060.3|11064.2|11059.1|1081
1625606700000|2021-07-06 21:25:00|11065.6|11059.6|11064.6|11060.7|11065.9|11061.5|11063.4|11058.7|1286
1625607000000|2021-07-06 21:30:00|11064.3|11061.1|11064.4|11060.9|11065.1|11061.3|11064|11060.1|1341
1625607300000|2021-07-06 21:35:00|11064.5|11060.8|11064.4|11060.2|11065.2|11062.4|11063.1|11060.2|911
1625607600000|2021-07-06 21:40:00|11064.5|11060.5|11064.1|11060.5|11065.2|11062.3|11063.3|11060.1|151
1625607900000|2021-07-06 21:45:00|11063.9|11060.3|11063.3|11062.3|11064.8|11062.4|11062.9|11059.9|161
1625608200000|2021-07-06 21:50:00|11064.1|11062.2|11064.5|11061.1|11065.3|11062.5|11063.4|11060.5|207
1625608500000|2021-07-06 21:55:00|11064.4|11061.3|11065.1|11061|11065.3|11062.4|11063.3|11060.8|175
1625608800000|2021-07-06 22:00:00|11064.8|11061.7|11063.7|11062.7|11065.2|11062.8|11062.9|11061|490
1625609100000|2021-07-06 22:05:00|11063.6|11062.6|11064.6|11062.8|11064.6|11063.5|11063.4|11062.2|1065
1625609400000|2021-07-06 22:10:00|11064.5|11062.9|11064.7|11063.7|11064.9|11063.9|11063.9|11062.7|788
1625609700000|2021-07-06 22:15:00|11064.6|11063.6|11065.5|11064.5|11065.9|11064.9|11063.8|11062.8|749
1625610000000|2021-07-06 22:20:00|11065.4|11064.4|11067.2|11065.4|11067.2|11065.7|11064.8|11063.8|140
1625610300000|2021-07-06 22:25:00|11066.7|11065.7|11066.6|11065.6|11066.8|11065.8|11065.2|11064.2|152
1625610600000|2021-07-06 22:30:00|11066.7|11065.7|11066.4|11065.4|11067|11066|11065.4|11064.4|150
1625610900000|2021-07-06 22:35:00|11066.5|11065.5|11064.9|11063.9|11066.5|11065.5|11064.7|11063.7|147
1625611200000|2021-07-06 22:40:00|11065|11064|11063.4|11062.4|11065.4|11064.4|11063.3|11062.3|130
1625611500000|2021-07-06 22:45:00|11063.8|11062.8|11064.3|11063.3|11065.3|11064.3|11063.8|11062.8|129
1625611800000|2021-07-06 22:50:00|11064.4|11063.4|11064.5|11063.5|11064.9|11063.9|11064.3|11063.3|119
1625612100000|2021-07-06 22:55:00|11064.6|11063.6|11064.6|11063.6|11064.7|11063.7|11064.4|11063.4|84
1625612400000|2021-07-06 23:00:00|11064.8|11063.8|11065|11064|11065.3|11064.3|11064.4|11063.4|139
1625612700000|2021-07-06 23:05:00|11065.1|11064.1|11063.8|11062.8|11065.2|11064.3|11063.6|11062.6|107
1625613000000|2021-07-06 23:10:00|11064|11063|11065.1|11064.1|11065.2|11064.2|11063.9|11062.9|91
1625613300000|2021-07-06 23:15:00|11065.2|11064.2|11065.5|11064.5|11066.7|11065.7|11065|11064.1|90
1625613600000|2021-07-06 23:20:00|11065.4|11064.4|11065.9|11064.9|11066.5|11065.6|11065.3|11064.3|91
1625613900000|2021-07-06 23:25:00|11066|11065|11065.5|11064.5|11066|11065.1|11064.7|11063.7|133
1625614200000|2021-07-06 23:30:00|11065.4|11064.4|11064.8|11063.8|11065.7|11064.8|11064.1|11063.1|158
1625614500000|2021-07-06 23:35:00|11064.7|11063.7|11062.7|11061.7|11064.7|11063.8|11062.1|11061.2|179
1625614800000|2021-07-06 23:40:00|11062.6|11061.6|11058.4|11057.4|11062.7|11061.8|11058.2|11057.3|171
1625615100000|2021-07-06 23:45:00|11058.5|11057.5|11057.9|11056.9|11059.4|11058.6|11057.1|11056.1|195
1625615400000|2021-07-06 23:50:00|11057.8|11056.8|11058.4|11057.4|11058.9|11058|11057.7|11056.7|131
1625615700000|2021-07-06 23:55:00|11058.5|11057.5|11060.8|11059.8|11061.7|11060.7|11058.5|11057.5|148
1625616000000|2021-07-07 00:00:00|11060.6|11059.9|11056|11055|11061.5|11060.5|11053.4|11052.4|636
1625616300000|2021-07-07 00:05:00|11056.1|11055.1|11050.5|11049.8|11056.1|11055.1|11050.4|11049.6|497
1625616600000|2021-07-07 00:10:00|11050.3|11049.6|11051.8|11051.1|11052.7|11052|11050.3|11049.6|377
1625616900000|2021-07-07 00:15:00|11051.9|11050.9|11051.8|11050.8|11052.5|11051.7|11050.2|11049.5|485
1625617200000|2021-07-07 00:20:00|11051.9|11050.9|11053.1|11052.1|11054.3|11053.6|11050.6|11049.8|326
1625617500000|2021-07-07 00:25:00|11053.2|11052.2|11051.7|11051|11053.6|11052.7|11051.1|11050.2|416
1625617800000|2021-07-07 00:30:00|11051.8|11051.1|11053.2|11052.2|11053.3|11052.4|11050.1|11049.4|493
1625618100000|2021-07-07 00:35:00|11053|11052|11048.7|11047.7|11053.9|11053.1|11047.7|11046.7|533
1625618400000|2021-07-07 00:40:00|11048.8|11047.8|11046.7|11045.7|11048.8|11047.8|11045.6|11044.8|584
1625618700000|2021-07-07 00:45:00|11046.8|11045.8|11045.6|11044.9|11048.3|11047.4|11044.9|11043.9|532
1625619000000|2021-07-07 00:50:00|11045.5|11044.8|11045.2|11044.2|11047.3|11046.6|11043.2|11042.4|711
1625619300000|2021-07-07 00:55:00|11045.1|11044.1|11042.2|11041.5|11046|11045|11040.9|11039.9|713
1625619600000|2021-07-07 01:00:00|11042.1|11041.4|11042.9|11041.9|11043.7|11042.7|11040.2|11039.2|535
1625619900000|2021-07-07 01:05:00|11043|11042|11044.7|11043.7|11045.2|11044.2|11042.7|11041.8|291
1625620200000|2021-07-07 01:10:00|11044.8|11043.8|11043.9|11042.9|11045.4|11044.6|11043.4|11042.6|241
1625620500000|2021-07-07 01:15:00|11043.8|11042.8|11046.5|11045.8|11047.1|11046.4|11043.7|11042.8|440
1625620800000|2021-07-07 01:20:00|11046.4|11045.7|11045.1|11044.1|11047.6|11046.8|11044.9|11044.1|320
1625621100000|2021-07-07 01:25:00|11045.2|11044.2|11048.1|11047.4|11048.8|11048.1|11044.7|11044|420
1625621400000|2021-07-07 01:30:00|11048.2|11047.5|11046.1|11045.4|11048.3|11047.5|11045|11044.1|308
1625621700000|2021-07-07 01:35:00|11045.9|11045.2|11044.7|11044|11047.6|11046.8|11044.5|11043.7|408
1625622000000|2021-07-07 01:40:00|11044.6|11043.9|11044.5|11043.8|11046.2|11045.5|11040.2|11039.2|612
1625622300000|2021-07-07 01:45:00|11044.4|11043.7|11040.6|11039.6|11044.5|11043.7|11040|11039.1|412
1625622600000|2021-07-07 01:50:00|11040.5|11039.5|11042.5|11041.5|11043|11042.1|11040.3|11039.3|466
1625622900000|2021-07-07 01:55:00|11042.4|11041.4|11043.5|11042.8|11045.2|11044.5|11042.3|11041.3|341
1625623200000|2021-07-07 02:00:00|11043.6|11042.9|11046.1|11045.1|11046.3|11045.5|11043.2|11042.3|336
1625623500000|2021-07-07 02:05:00|11046|11045.3|11042.6|11041.9|11046.1|11045.3|11042.2|11041.5|304
1625623800000|2021-07-07 02:10:00|11042.5|11041.6|11042.5|11041.8|11043.3|11042.5|11042|11041.3|293
1625624100000|2021-07-07 02:15:00|11042.4|11041.7|11044.6|11043.6|11044.7|11043.9|11041.8|11040.9|322
1625624400000|2021-07-07 02:20:00|11044.4|11043.7|11045.7|11044.7|11045.8|11044.8|11043.9|11043.1|227
1625624700000|2021-07-07 02:25:00|11045.8|11044.8|11046.7|11045.7|11047|11046.1|11045.2|11044.2|248
1625625000000|2021-07-07 02:30:00|11046.5|11045.8|11049.4|11048.7|11049.8|11048.9|11046.5|11045.7|204
1625625300000|2021-07-07 02:35:00|11049.3|11048.6|11050.5|11049.5|11050.7|11049.8|11048.9|11048.1|269
1625625600000|2021-07-07 02:40:00|11050.3|11049.6|11051.9|11050.9|11053|11052.2|11049.9|11048.9|309
1625625900000|2021-07-07 02:45:00|11051.6|11050.7|11051.2|11050.5|11051.9|11051.1|11051.1|11050.2|180
1625626200000|2021-07-07 02:50:00|11051.3|11050.3|11055.3|11054.6|11055.6|11054.8|11051.2|11050.3|260
1625626500000|2021-07-07 02:55:00|11055.1|11054.4|11055|11054.3|11056.7|11055.9|11054.5|11053.8|263
1625626800000|2021-07-07 03:00:00|11054.9|11054.2|11053|11052.3|11055|11054.3|11052.9|11052|258
1625627100000|2021-07-07 03:05:00|11052.9|11052.2|11054.3|11053.3|11054.6|11053.7|11052.9|11052.1|192
1625627400000|2021-07-07 03:10:00|11054.4|11053.6|11054.2|11053.5|11055.9|11055.1|11054|11053.2|204
1625627700000|2021-07-07 03:15:00|11054.1|11053.4|11055.5|11054.5|11055.6|11054.8|11053.3|11052.5|237
1625628000000|2021-07-07 03:20:00|11055.4|11054.4|11056|11055|11056.5|11055.7|11055.3|11054.4|185
1625628300000|2021-07-07 03:25:00|11055.9|11055.2|11056.1|11055.4|11057.8|11057|11055.4|11054.6|238
1625628600000|2021-07-07 03:30:00|11056.2|11055.5|11058|11057|11058|11057.2|11056.1|11055.3|231
1625628900000|2021-07-07 03:35:00|11058.1|11057.4|11059.5|11058.8|11061|11060.3|11058.1|11057.4|228
1625629200000|2021-07-07 03:40:00|11059.4|11058.7|11060.5|11059.8|11060.7|11059.9|11059.1|11058.3|152
1625629500000|2021-07-07 03:45:00|11060.6|11059.9|11062.2|11061.2|11062.5|11061.7|11060.3|11059.6|190
1625629800000|2021-07-07 03:50:00|11062.1|11061.4|11060.5|11059.8|11062.2|11061.4|11060.3|11059.5|165
1625630100000|2021-07-07 03:55:00|11060.6|11059.9|11060.5|11059.5|11061.5|11060.7|11060.4|11059.5|124
1625630400000|2021-07-07 04:00:00|11060.6|11059.6|11060.2|11059.5|11061.2|11060.5|11060.1|11059.4|157
1625630700000|2021-07-07 04:05:00|11060.4|11059.4|11059.1|11058.4|11060.8|11059.9|11058.6|11057.8|274
1625631000000|2021-07-07 04:10:00|11059.5|11058.8|11060.5|11059.8|11061.1|11060.4|11059.2|11058.5|171
1625631300000|2021-07-07 04:15:00|11060.6|11059.9|11062.9|11061.9|11063.6|11062.7|11060.5|11059.7|235
1625631600000|2021-07-07 04:20:00|11062.8|11061.8|11062.9|11062.2|11064.8|11063.9|11062.7|11061.8|225
1625631900000|2021-07-07 04:25:00|11062.8|11062.1|11063.1|11062.4|11064.1|11063.4|11062.4|11061.6|207
1625632200000|2021-07-07 04:30:00|11063|11062.3|11062.1|11061.1|11063.7|11063|11061.8|11061.1|227
1625632500000|2021-07-07 04:35:00|11062|11061.3|11061.9|11061.2|11062.8|11062|11060.7|11059.8|265
1625632800000|2021-07-07 04:40:00|11061.8|11061.1|11060.6|11059.9|11062.2|11061.3|11060|11059.3|252
1625633100000|2021-07-07 04:45:00|11060.5|11059.8|11054.7|11054|11060.9|11060.2|11053.9|11053.1|503
1625633400000|2021-07-07 04:50:00|11054.6|11053.9|11050.1|11049.4|11056.1|11055.3|11049.6|11048.7|466
1625633700000|2021-07-07 04:55:00|11050.3|11049.6|11053|11052.3|11053.7|11053|11048.6|11047.6|499
1625634000000|2021-07-07 05:00:00|11052.8|11052.1|11052.4|11051.4|11053.8|11052.9|11051.8|11050.9|268
1625634300000|2021-07-07 05:05:00|11052.5|11051.5|11053.3|11052.6|11053.8|11053|11052.4|11051.5|203
1625634600000|2021-07-07 05:10:00|11053.5|11052.8|11054.5|11053.8|11055.7|11054.9|11053|11052.2|367
1625634900000|2021-07-07 05:15:00|11054.6|11053.9|11055.7|11054.7|11056.6|11055.9|11054|11053.2|293
1625635200000|2021-07-07 05:20:00|11055.6|11054.6|11058|11057|11058|11057.1|11055.1|11054.4|303
1625635500000|2021-07-07 05:25:00|11057.9|11056.9|11058.1|11057.4|11059.2|11058.4|11057.5|11056.6|186
1625635800000|2021-07-07 05:30:00|11058.2|11057.2|11057.1|11056.1|11059.3|11058.5|11056.6|11055.8|186
1625636100000|2021-07-07 05:35:00|11057.2|11056.2|11057.9|11056.9|11058.2|11057.4|11055.7|11054.9|230
1625636400000|2021-07-07 05:40:00|11058|11057|11056.1|11055.4|11058|11057.1|11055.1|11054.3|258
1625636700000|2021-07-07 05:45:00|11056.3|11055.3|11056.5|11055.5|11057.8|11057.1|11056.1|11055.2|239
1625637000000|2021-07-07 05:50:00|11056.7|11055.8|11059.2|11058.2|11059.7|11058.8|11056.7|11055.8|247
1625637300000|2021-07-07 05:55:00|11059.3|11058.3|11059.9|11059.2|11061.1|11060.4|11059|11058.2|280
1625637600000|2021-07-07 06:00:00|11059.8|11059.1|11062.4|11061.4|11062.8|11062|11059.6|11058.6|485
1625637900000|2021-07-07 06:05:00|11062.5|11061.5|11062.5|11061.8|11063.6|11062.9|11060.9|11060.2|404
1625638200000|2021-07-07 06:10:00|11062.6|11061.9|11065.1|11064.1|11067|11066|11062.3|11061.5|507
1625638500000|2021-07-07 06:15:00|11065|11064|11069.4|11068.4|11069.4|11068.6|11064.4|11063.7|416
1625638800000|2021-07-07 06:20:00|11069.3|11068.3|11070|11069.3|11070.2|11069.4|11068.4|11067.5|295
1625639100000|2021-07-07 06:25:00|11070.1|11069.1|11068.5|11067.8|11071|11070.3|11068.1|11067.4|326
1625639400000|2021-07-07 06:30:00|11068.6|11067.9|11071.7|11070.7|11073.2|11072.3|11068.4|11067.6|357
1625639700000|2021-07-07 06:35:00|11071.6|11070.9|11070.5|11069.5|11073.9|11073.1|11069.3|11068.4|260
1625640000000|2021-07-07 06:40:00|11070.6|11069.6|11067.8|11067.1|11071.2|11070.4|11067.7|11066.9|259
1625640300000|2021-07-07 06:45:00|11068|11067.3|11073.2|11072.5|11073.8|11073.1|11067.3|11066.6|361
1625640600000|2021-07-07 06:50:00|11073.1|11072.4|11070.6|11069.9|11073.6|11072.9|11070.3|11069.6|330
1625640900000|2021-07-07 06:55:00|11070.5|11069.8|11071.1|11070.4|11072.9|11072.2|11069.3|11068.6|388
1625641200000|2021-07-07 07:00:00|11071.2|11070.5|11070.2|11069.5|11072.5|11071.5|11069.6|11068.9|505
1625641500000|2021-07-07 07:05:00|11070.3|11069.6|11071.3|11070.3|11072.2|11071.5|11069.4|11068.6|454
1625641800000|2021-07-07 07:10:00|11071.1|11070.4|11074|11073.3|11074.4|11073.5|11070.2|11069.5|452
1625642100000|2021-07-07 07:15:00|11074.2|11073.2|11072.7|11071.7|11074.6|11073.7|11071.2|11070.4|439
1625642400000|2021-07-07 07:20:00|11072.8|11071.8|11071.1|11070.4|11073.7|11072.7|11071|11070.2|375
1625642700000|2021-07-07 07:25:00|11071.2|11070.5|11065.5|11064.8|11071.8|11070.8|11064.6|11063.6|553
1625643000000|2021-07-07 07:30:00|11065.9|11065.2|11066.7|11066|11067.8|11067|11064.8|11063.9|462
1625643300000|2021-07-07 07:35:00|11066.8|11066.1|11061.3|11060.6|11067.5|11066.8|11060.7|11060|525
1625643600000|2021-07-07 07:40:00|11061.2|11060.5|11063.3|11062.3|11064.6|11063.7|11060.9|11060.2|573
1625643900000|2021-07-07 07:45:00|11063.2|11062.2|11062.1|11061.4|11064.4|11063.5|11061.5|11060.7|444
1625644200000|2021-07-07 07:50:00|11062.2|11061.2|11061.8|11061.1|11064|11063.2|11061.5|11060.6|370
1625644500000|2021-07-07 07:55:00|11062|11061|11063.8|11063.1|11064.5|11063.7|11061.5|11060.8|482
1625644800000|2021-07-07 08:00:00|11063.9|11063.2|11067.8|11067.1|11068.3|11067.5|11063.9|11063|494
1625645100000|2021-07-07 08:05:00|11067.7|11067|11069.9|11069.2|11070.6|11069.9|11067.2|11066.5|413
1625645400000|2021-07-07 08:10:00|11070|11069.3|11067.4|11066.7|11070|11069.3|11066.6|11065.9|282
1625645700000|2021-07-07 08:15:00|11067.6|11066.9|11069.2|11068.5|11070.2|11069.5|11066.9|11066.2|275
1625646000000|2021-07-07 08:20:00|11069.3|11068.6|11070|11069.3|11070.8|11070|11067.1|11066.3|313
1625646300000|2021-07-07 08:25:00|11069.9|11069.2|11069.9|11068.9|11070|11069.2|11067.9|11067.2|311
1625646600000|2021-07-07 08:30:00|11069.7|11069|11072.9|11072.2|11073.8|11072.9|11069.7|11069|405
1625646900000|2021-07-07 08:35:00|11073.1|11072.4|11076.4|11075.7|11078.7|11078|11071.5|11070.8|447
1625647200000|2021-07-07 08:40:00|11076.5|11075.8|11075.3|11074.6|11077.1|11076.4|11074.5|11073.8|378
1625647500000|2021-07-07 08:45:00|11075.4|11074.7|11075.9|11075.2|11077.6|11076.9|11074.8|11074.1|348
1625647800000|2021-07-07 08:50:00|11076.2|11075.5|11076.2|11075.5|11076.6|11075.9|11074.4|11073.7|326
1625648100000|2021-07-07 08:55:00|11076.1|11075.4|11075.3|11074.6|11077.4|11076.7|11074.1|11073.4|336
1625648400000|2021-07-07 09:00:00|11075.4|11074.7|11073.6|11072.6|11075.4|11074.7|11072.8|11072.1|330
1625648700000|2021-07-07 09:05:00|11073.5|11072.5|11074.3|11073.6|11075.5|11074.7|11071.9|11071.2|318
1625649000000|2021-07-07 09:10:00|11074.6|11073.9|11077|11076.3|11078.7|11077.8|11074.4|11073.7|303
1625649300000|2021-07-07 09:15:00|11077.1|11076.4|11077.1|11076.4|11078.8|11077.9|11076.4|11075.4|410
1625649600000|2021-07-07 09:20:00|11077.2|11076.5|11077.4|11076.7|11079.8|11079|11077.1|11076.4|352
1625649900000|2021-07-07 09:25:00|11077.5|11076.8|11075.8|11075.1|11078.6|11077.9|11075.7|11075|250
1625650200000|2021-07-07 09:30:00|11075.7|11075|11075.8|11074.8|11077.2|11076.4|11075.1|11074.3|360
1625650500000|2021-07-07 09:35:00|11075.7|11074.7|11077.7|11077|11077.8|11077.1|11075.1|11074.2|303
1625650800000|2021-07-07 09:40:00|11077.8|11077.1|11075.8|11075.1|11078.4|11077.5|11074|11073.3|353
1625651100000|2021-07-07 09:45:00|11075.5|11074.8|11075.7|11075|11077.3|11076.4|11075.5|11074.8|339
1625651400000|2021-07-07 09:50:00|11076|11074.9|11075|11074|11076.3|11075.5|11073.4|11072.7|288
1625651700000|2021-07-07 09:55:00|11074.9|11073.9|11074.9|11074.2|11077.5|11076.7|11074.6|11073.8|287
1625652000000|2021-07-07 10:00:00|11074.8|11074.1|11074.8|11073.8|11076.8|11076|11074.2|11073.5|241
1625652300000|2021-07-07 10:05:00|11074.9|11073.9|11078.1|11077.4|11078.5|11077.6|11074.9|11073.9|207
1625652600000|2021-07-07 10:10:00|11078|11077.3|11079.3|11078.3|11079.7|11079|11075.8|11075.1|286
1625652900000|2021-07-07 10:15:00|11079.2|11078.5|11079.6|11078.9|11079.9|11079.2|11078.1|11077.3|287
1625653200000|2021-07-07 10:20:00|11079.5|11078.8|11079.9|11079.2|11081.6|11080.7|11079.3|11078.4|301
1625653500000|2021-07-07 10:25:00|11079.8|11079.1|11079.5|11078.8|11080|11079.2|11078.1|11077.4|254
1625653800000|2021-07-07 10:30:00|11079.9|11078.9|11080.4|11079.7|11082.1|11081.3|11079|11078.3|300
1625654100000|2021-07-07 10:35:00|11080.5|11079.8|11078.7|11077.7|11080.5|11079.8|11078.3|11077.5|225
1625654400000|2021-07-07 10:40:00|11078.6|11077.6|11077.8|11077.1|11079.4|11078.7|11076.7|11075.7|287
1625654700000|2021-07-07 10:45:00|11077.7|11077|11074.9|11074.2|11078.7|11077.9|11074.4|11073.6|342
1625655000000|2021-07-07 10:50:00|11074.8|11074.1|11076.5|11075.8|11076.6|11075.9|11074.5|11073.8|262
1625655300000|2021-07-07 10:55:00|11076.4|11075.7|11075.3|11074.6|11076.5|11075.8|11074|11073.2|209
1625655600000|2021-07-07 11:00:00|11075.4|11074.7|11072.7|11072|11076.6|11075.8|11072.6|11071.8|313
1625655900000|2021-07-07 11:05:00|11072.9|11071.9|11071.5|11070.8|11073.7|11072.9|11071.5|11070.7|282
1625656200000|2021-07-07 11:10:00|11071.6|11070.9|11069.7|11068.7|11071.9|11071.1|11068.8|11068.1|248
1625656500000|2021-07-07 11:15:00|11069.8|11068.8|11068.8|11068.1|11070.1|11069.4|11068.4|11067.7|298
1625656800000|2021-07-07 11:20:00|11068.7|11068|11066.2|11065.2|11069.9|11069.1|11065.9|11065|303
1625657100000|2021-07-07 11:25:00|11066.1|11065.1|11066.3|11065.3|11067.8|11067|11065.4|11064.5|274
1625657400000|2021-07-07 11:30:00|11066.4|11065.7|11068.8|11068.1|11070.3|11069.5|11066.3|11065.6|422
1625657700000|2021-07-07 11:35:00|11068.9|11068.2|11071.2|11070.5|11071.3|11070.6|11068.8|11068|299
1625658000000|2021-07-07 11:40:00|11071.3|11070.6|11071.8|11071.1|11072.7|11071.8|11071.2|11070.4|306
1625658300000|2021-07-07 11:45:00|11071.9|11071.2|11071.5|11070.5|11073|11072.3|11071|11070.3|241
1625658600000|2021-07-07 11:50:00|11071.6|11070.6|11068.8|11068.1|11071.6|11070.8|11068.6|11067.8|216
1625658900000|2021-07-07 11:55:00|11069|11068.3|11068.6|11067.9|11070.4|11069.6|11068.3|11067.5|293
1625659200000|2021-07-07 12:00:00|11068.7|11068|11063.2|11062.2|11069.2|11068.5|11062.3|11061.6|407
1625659500000|2021-07-07 12:05:00|11063.3|11062.3|11063|11062|11064.3|11063.4|11060.2|11059.5|399
1625659800000|2021-07-07 12:10:00|11062.9|11062.2|11061.2|11060.5|11063.6|11062.8|11060.7|11059.9|578
1625660100000|2021-07-07 12:15:00|11061.5|11060.4|11056.6|11055.6|11062.2|11061.2|11053.5|11052.6|862
1625660400000|2021-07-07 12:20:00|11056.1|11055.9|11054.3|11053.3|11058|11057.1|11054.1|11053.2|635
1625660700000|2021-07-07 12:25:00|11054.2|11053.2|11053.8|11052.8|11055.4|11054.7|11051.2|11050.3|622
1625661000000|2021-07-07 12:30:00|11053.5|11052|11057.6|11056.9|11058.5|11057.8|11051.8|11051.1|682
1625661300000|2021-07-07 12:35:00|11057.4|11056.7|11057.9|11057.2|11059.7|11058.9|11054.8|11053.9|639
1625661600000|2021-07-07 12:40:00|11057.2|11056.5|11056|11055|11059.5|11058.8|11055.3|11054.4|606
1625661900000|2021-07-07 12:45:00|11056.1|11055.1|11056|11055|11057.6|11056.7|11055|11054.3|466
1625662200000|2021-07-07 12:50:00|11055.9|11054.9|11058.2|11057.5|11058.9|11058.1|11052.6|11051.9|611
1625662500000|2021-07-07 12:55:00|11058.3|11057.3|11059|11058.3|11059.7|11059|11057.1|11056.3|575
1625662800000|2021-07-07 13:00:00|11058.9|11058.2|11065.4|11064.4|11065.7|11064.8|11057.8|11057.1|745
1625663100000|2021-07-07 13:05:00|11065.5|11064.5|11069.2|11068.2|11070.4|11069.5|11065.2|11064.2|586
1625663400000|2021-07-07 13:10:00|11069.1|11068.1|11068|11067.3|11070.6|11069.7|11066.9|11066|586
1625663700000|2021-07-07 13:15:00|11068.1|11067.4|11069.4|11068.4|11069.7|11068.8|11067.4|11066.5|465
1625664000000|2021-07-07 13:20:00|11069.7|11068.7|11074.8|11074.1|11076.5|11075.5|11068.4|11067.6|644
1625664300000|2021-07-07 13:25:00|11075|11074|11073.7|11072.7|11077.5|11076.6|11073.6|11072.6|403
1625664600000|2021-07-07 13:30:00|11073.6|11072.6|11078.4|11077.4|11080.5|11079.8|11073.5|11072.5|647
1625664900000|2021-07-07 13:35:00|11078.3|11077.3|11075.1|11074.1|11078.3|11077.4|11074.7|11073.7|516
1625665200000|2021-07-07 13:40:00|11075|11074|11071.8|11071.1|11075.8|11074.9|11071.1|11070.2|566
1625665500000|2021-07-07 13:45:00|11071.7|11071|11073.2|11072.2|11073.5|11072.5|11071|11070.1|602
1625665800000|2021-07-07 13:50:00|11072.9|11071.9|11069.7|11068.7|11072.9|11072.1|11068.3|11067.4|669
1625666100000|2021-07-07 13:55:00|11069.8|11069.1|11070.3|11069.3|11072.3|11071.4|11069|11068|504
1625666400000|2021-07-07 14:00:00|11070.2|11069.2|11067.8|11066.8|11072.3|11071.4|11065.5|11064.5|723
1625666700000|2021-07-07 14:05:00|11067.6|11066.9|11075.2|11074.2|11075.8|11075|11067.3|11066.5|743
1625667000000|2021-07-07 14:10:00|11075.4|11074.7|11077.4|11076.7|11079|11078.2|11075.3|11074.4|657
1625667300000|2021-07-07 14:15:00|11077.6|11076.6|11080.2|11079.2|11080.3|11079.5|11077.4|11076.6|625
1625667600000|2021-07-07 14:20:00|11080|11079.3|11076.6|11075.6|11082|11081.1|11075|11074.1|662
1625667900000|2021-07-07 14:25:00|11076.5|11075.5|11075.3|11074.6|11076.9|11076.2|11073.5|11072.7|677
1625668200000|2021-07-07 14:30:00|11075.6|11074.5|11073.2|11072.2|11077.8|11077|11072.4|11071.5|727
1625668500000|2021-07-07 14:35:00|11073.8|11072.5|11076.2|11075.2|11076.5|11075.7|11071.9|11071|703
1625668800000|2021-07-07 14:40:00|11076.3|11075.3|11073.2|11072.2|11076.7|11075.9|11072.8|11071.8|599
1625669100000|2021-07-07 14:45:00|11073.1|11072.1|11069.6|11068.6|11073.4|11072.4|11068|11067|669
1625669400000|2021-07-07 14:50:00|11069.7|11068.7|11066.4|11065.4|11070.2|11069.2|11063.9|11063.2|698
1625669700000|2021-07-07 14:55:00|11066.5|11065.5|11066.6|11065.6|11067.4|11066.5|11065.1|11064.1|593
1625670000000|2021-07-07 15:00:00|11066.7|11065.9|11067.2|11066.2|11067.5|11066.7|11065.1|11064.1|603
1625670300000|2021-07-07 15:05:00|11067|11066.3|11067.4|11066.7|11070|11069.1|11066.2|11065.3|511
1625670600000|2021-07-07 15:10:00|11067.3|11066.6|11067.1|11066.4|11069.4|11068.6|11066.9|11066|416
1625670900000|2021-07-07 15:15:00|11066.9|11066.2|11064.4|11063.4|11067.3|11066.5|11062.6|11061.7|467
1625671200000|2021-07-07 15:20:00|11064.3|11063.6|11068|11067.3|11068.9|11067.9|11064.3|11063.4|452
1625671500000|2021-07-07 15:25:00|11068.2|11067.2|11068.6|11067.6|11069.2|11068.3|11066.8|11065.8|433
1625671800000|2021-07-07 15:30:00|11068.7|11067.7|11070.9|11070.2|11072|11071.1|11068.6|11067.6|383
1625672100000|2021-07-07 15:35:00|11070.7|11070|11067.3|11066.6|11071|11070.2|11066.8|11066.1|345
1625672400000|2021-07-07 15:40:00|11067.2|11066.5|11063.7|11062.7|11067.6|11066.9|11063.2|11062.5|313
1625672700000|2021-07-07 15:45:00|11063.6|11062.9|11062.6|11061.9|11064.1|11063.3|11061.6|11060.7|413
1625673000000|2021-07-07 15:50:00|11062.5|11061.8|11062.6|11061.9|11063.4|11062.7|11061.9|11061.2|306
1625673300000|2021-07-07 15:55:00|11062.5|11061.8|11062.6|11061.9|11062.7|11062|11060.8|11060.1|275
1625673600000|2021-07-07 16:00:00|11062.7|11062|11061.9|11061.2|11062.7|11062|11060.9|11060.1|304
1625673900000|2021-07-07 16:05:00|11061.8|11061.1|11061.6|11060.6|11062.3|11061.5|11060.9|11060.1|320
1625674200000|2021-07-07 16:10:00|11061.5|11060.8|11064.4|11063.7|11064.6|11063.8|11061.4|11060.6|312
1625674500000|2021-07-07 16:15:00|11064.5|11063.8|11064.5|11063.8|11065.9|11065.1|11064.4|11063.6|216
1625674800000|2021-07-07 16:20:00|11064.6|11063.9|11063.6|11062.6|11064.7|11063.9|11063.3|11062.6|232
1625675100000|2021-07-07 16:25:00|11063.5|11062.5|11064|11063|11064.8|11064|11063.3|11062.5|289
1625675400000|2021-07-07 16:30:00|11063.9|11062.9|11065.7|11065|11066.5|11065.6|11063.6|11062.9|283
1625675700000|2021-07-07 16:35:00|11065.8|11065.1|11064.6|11063.6|11065.8|11065.1|11064.3|11063.5|176
1625676000000|2021-07-07 16:40:00|11064.4|11063.7|11065.5|11064.8|11066|11065.2|11063.7|11063|212
1625676300000|2021-07-07 16:45:00|11065.4|11064.7|11065.8|11065.1|11066.1|11065.3|11065.1|11064.3|219
1625676600000|2021-07-07 16:50:00|11065.7|11065|11068.3|11067.3|11069.2|11068.2|11065.7|11064.9|215
1625676900000|2021-07-07 16:55:00|11068.2|11067.2|11067.7|11066.7|11068.4|11067.4|11067|11066.1|206
1625677200000|2021-07-07 17:00:00|11067.8|11066.8|11069.3|11068.3|11069.4|11068.6|11067.7|11066.7|245
1625677500000|2021-07-07 17:05:00|11069.6|11068.6|11069.7|11068.7|11070.2|11069.4|11069|11068.2|208
1625677800000|2021-07-07 17:10:00|11069.4|11068.8|11068.6|11067.6|11069.9|11069.1|11067.3|11066.5|264
1625678100000|2021-07-07 17:15:00|11068.5|11067.5|11068.9|11067.9|11070|11069.2|11068.5|11067.5|287
1625678400000|2021-07-07 17:20:00|11069|11068|11067.6|11066.6|11069.3|11068.5|11067.3|11066.5|258
1625678700000|2021-07-07 17:25:00|11067.4|11066.7|11070.3|11069.6|11070.6|11069.6|11067.3|11066.4|189
1625679000000|2021-07-07 17:30:00|11070.5|11069.5|11070.7|11069.7|11071.2|11070.4|11068.8|11067.8|209
1625679300000|2021-07-07 17:35:00|11070.6|11069.9|11072|11071|11072.4|11071.5|11070.4|11069.4|253
1625679600000|2021-07-07 17:40:00|11072.3|11071.3|11071.2|11070.2|11073.1|11072.1|11071|11070|244
1625679900000|2021-07-07 17:45:00|11071.1|11070.1|11068.1|11067.1|11071.1|11070.1|11068.1|11067.1|176
1625680200000|2021-07-07 17:50:00|11068.3|11067.3|11067.2|11066.2|11068.6|11067.7|11066.8|11065.8|218
1625680500000|2021-07-07 17:55:00|11067|11066.3|11067.9|11065.8|11068.7|11067.7|11064.8|11063.8|409
1625680800000|2021-07-07 18:00:00|11068.4|11066|11058.3|11057.3|11069.8|11068.8|11055.9|11054.9|1112
1625681100000|2021-07-07 18:05:00|11058.7|11057.7|11056.6|11055.6|11065.2|11064.2|11055.9|11054.9|949
1625681400000|2021-07-07 18:10:00|11056.4|11055.4|11061.1|11060.1|11061.5|11060.5|11054.4|11053.4|669
1625681700000|2021-07-07 18:15:00|11060.9|11060.2|11056.2|11055.2|11060.9|11060.2|11056|11055.2|618
1625682000000|2021-07-07 18:20:00|11056.3|11055.3|11059.8|11058.8|11060.2|11059.5|11055.3|11054.3|481
1625682300000|2021-07-07 18:25:00|11059.6|11058.9|11058.6|11057.9|11059.8|11058.9|11055.8|11054.8|440
1625682600000|2021-07-07 18:30:00|11058.5|11057.8|11058.4|11057.7|11059.8|11059.1|11057.7|11056.9|327
1625682900000|2021-07-07 18:35:00|11058.3|11057.6|11059.4|11058.7|11060.7|11059.7|11057.3|11056.6|360
1625683200000|2021-07-07 18:40:00|11059.3|11058.6|11062.3|11061.6|11062.6|11061.8|11058.7|11057.8|236
1625683500000|2021-07-07 18:45:00|11062.2|11061.5|11062.4|11061.7|11062.6|11061.9|11060.8|11060|234
1625683800000|2021-07-07 18:50:00|11062.6|11061.9|11063.3|11062.6|11063.5|11062.7|11060.9|11060.1|196
1625684100000|2021-07-07 18:55:00|11063|11062.3|11062.2|11061.5|11063.6|11062.7|11061.4|11060.6|390
1625684400000|2021-07-07 19:00:00|11062.3|11061.6|11061.3|11060.3|11063.7|11063|11060.9|11060.1|234
1625684700000|2021-07-07 19:05:00|11061.2|11060.2|11061.9|11061.2|11062.4|11061.6|11060.6|11059.9|255
1625685000000|2021-07-07 19:10:00|11061.8|11061.1|11062.2|11061.2|11063|11062.2|11061.8|11061|138
1625685300000|2021-07-07 19:15:00|11062.3|11061.3|11059.6|11058.6|11062.3|11061.3|11059.4|11058.6|189
1625685600000|2021-07-07 19:20:00|11059.7|11058.7|11059.5|11058.5|11060.1|11059.1|11059.1|11058.2|153
1625685900000|2021-07-07 19:25:00|11059.6|11058.6|11060.3|11059.6|11060.6|11059.6|11058.9|11058.1|128
1625686200000|2021-07-07 19:30:00|11060.1|11059.4|11059.1|11058.4|11060.4|11059.6|11058.3|11057.4|178
1625686500000|2021-07-07 19:35:00|11059|11058.3|11058.7|11057.7|11059.3|11058.5|11058.2|11057.3|249
1625686800000|2021-07-07 19:40:00|11058.4|11057.6|11058.5|11057.8|11058.9|11058|11057.9|11057.1|110
1625687100000|2021-07-07 19:45:00|11058.7|11057.7|11058.8|11057.8|11058.9|11058|11057.4|11056.4|178
1625687400000|2021-07-07 19:50:00|11058.5|11057.7|11057.3|11056.6|11058.6|11057.8|11057.1|11056.4|135
1625687700000|2021-07-07 19:55:00|11057.4|11056.7|11061.1|11060.4|11063|11062.1|11057.3|11056.6|421
1625688000000|2021-07-07 20:00:00|11061.2|11060.5|11063|11062|11064.1|11063.2|11061.1|11060.4|254
1625688300000|2021-07-07 20:05:00|11062.9|11062.2|11062.5|11061.5|11063.6|11062.8|11062.1|11061.1|207
1625688600000|2021-07-07 20:10:00|11062.4|11061.4|11062.8|11062.1|11063|11062.2|11061.7|11061|233
1625688900000|2021-07-07 20:15:00|11062.9|11062.2|11062.9|11061.9|11063.6|11062.7|11062.7|11061.8|232
1625689200000|2021-07-07 20:20:00|11063|11062|11063.4|11062.7|11063.8|11062.9|11062.7|11061.8|129
1625689500000|2021-07-07 20:25:00|11063.3|11062.6|11064.2|11063.5|11064.5|11063.7|11062.7|11061.9|139
1625689800000|2021-07-07 20:30:00|11064.1|11063.4|11063.5|11062.5|11066.1|11065.3|11063.3|11062.3|183
1625690100000|2021-07-07 20:35:00|11063.4|11062.4|11064.2|11063.2|11064.2|11063.2|11063.1|11062.2|228
1625690400000|2021-07-07 20:40:00|11064.1|11063.1|11063|11062|11064.2|11063.2|11062.4|11061.4|122
1625690700000|2021-07-07 20:45:00|11063.1|11062.1|11062.3|11061.3|11063.1|11062.1|11061.7|11060.7|142
1625691000000|2021-07-07 20:50:00|11062.2|11061.2|11062.9|11061.9|11063.1|11062.2|11062|11061|161
1625691300000|2021-07-07 20:55:00|11063|11062|11067.2|11061.2|11067.4|11062.1|11061.6|11059.9|199
1625691600000|2021-07-07 21:00:00|11068.1|11062.1|11072.6|11066.6|11073.8|11067.8|11068.1|11062.1|22
1625691900000|2021-07-07 21:05:00|11072.9|11066.9|11069.3|11063.3|11074.7|11068.7|11067.9|11061.9|162
1625692200000|2021-07-07 21:10:00|11069.5|11063.5|11064.1|11061.5|11070.3|11064.3|11063.3|11060.5|184
1625692500000|2021-07-07 21:15:00|11064.5|11061.3|11063.8|11061.5|11065.4|11062.6|11062.8|11060.4|647
1625692800000|2021-07-07 21:20:00|11063.5|11060.8|11067|11061|11067.6|11062.7|11063.1|11060.4|708
1625693100000|2021-07-07 21:25:00|11066.9|11060.9|11065.5|11062.3|11067.8|11064.1|11064.7|11060.3|762
1625693400000|2021-07-07 21:30:00|11065.1|11062.5|11065.7|11062|11066|11063.9|11063.9|11060.8|1410
1625693700000|2021-07-07 21:35:00|11064.7|11062.1|11065.4|11062.7|11066.2|11063.8|11063.9|11061.4|424
1625694000000|2021-07-07 21:40:00|11065.1|11062.8|11065.4|11063.4|11066.3|11063.7|11064|11062.1|119
1625694300000|2021-07-07 21:45:00|11066.1|11063.6|11065.8|11063.9|11066.6|11064.7|11065.1|11062.9|140
1625694600000|2021-07-07 21:50:00|11065.6|11064|11065.9|11063.4|11066.3|11064.5|11064.5|11063.2|127
1625694900000|2021-07-07 21:55:00|11065.5|11063.5|11064.9|11063|11066|11064.3|11064.7|11063|390
1625695200000|2021-07-07 22:00:00|11064.7|11063.2|11063.1|11062.1|11066.5|11063.7|11063.1|11062.1|423
1625695500000|2021-07-07 22:05:00|11063.2|11062.2|11063.6|11062.6|11063.8|11062.7|11061.8|11060.8|267
1625695800000|2021-07-07 22:10:00|11063.7|11062.7|11064.2|11063.2|11065.1|11064|11063.4|11062.4|195
1625696100000|2021-07-07 22:15:00|11063.9|11062.9|11065.6|11064.6|11065.7|11064.7|11063.8|11062.8|113
1625696400000|2021-07-07 22:20:00|11065.7|11064.7|11066.6|11065.6|11066.9|11065.9|11064.5|11063.5|143
1625696700000|2021-07-07 22:25:00|11066.7|11065.7|11066.4|11065.4|11067.9|11066.9|11066.3|11065.3|209
1625697000000|2021-07-07 22:30:00|11066.5|11065.5|11064.5|11063.5|11066.6|11065.6|11064.1|11063.1|96
1625697300000|2021-07-07 22:35:00|11064.4|11063.4|11061.8|11060.8|11064.5|11063.5|11061.5|11060.5|181
1625697600000|2021-07-07 22:40:00|11061.7|11060.7|11062.9|11061.9|11063.1|11062.1|11061.6|11060.6|128
1625697900000|2021-07-07 22:45:00|11062.7|11061.7|11062.5|11061.5|11062.7|11061.7|11062.1|11061.1|143
1625698200000|2021-07-07 22:50:00|11062.4|11061.4|11062.1|11061.1|11063.1|11062.1|11062|11061|158
1625698500000|2021-07-07 22:55:00|11062|11061|11061.1|11060.1|11062|11061|11059.9|11058.9|132
1625698800000|2021-07-07 23:00:00|11061.2|11060.2|11060.5|11059.5|11061.5|11060.5|11059.8|11058.8|234
1625699100000|2021-07-07 23:05:00|11060.4|11059.4|11061.3|11060.3|11062.2|11061.2|11059.8|11058.8|180
1625699400000|2021-07-07 23:10:00|11061.2|11060.2|11061.3|11060.3|11061.7|11060.7|11060.4|11059.4|182
1625699700000|2021-07-07 23:15:00|11061.2|11060.2|11060.7|11059.7|11062.2|11061.2|11060.5|11059.7|205
1625700000000|2021-07-07 23:20:00|11060.8|11059.8|11060.9|11059.9|11061.5|11060.5|11060.4|11059.4|129
1625700300000|2021-07-07 23:25:00|11061|11060|11061.5|11060.5|11061.7|11060.7|11061|11060|126
1625700600000|2021-07-07 23:30:00|11061.3|11060.3|11061.5|11060.5|11062.6|11061.6|11061.2|11060.2|132
1625700900000|2021-07-07 23:35:00|11061.4|11060.4|11061.3|11060.3|11062.1|11061.2|11061.1|11060.1|149
1625701200000|2021-07-07 23:40:00|11061.4|11060.4|11063.3|11062.3|11063.7|11062.7|11061.3|11060.3|159
1625701500000|2021-07-07 23:45:00|11062.9|11061.9|11063.2|11062.2|11063.5|11062.6|11062.6|11061.8|164
1625701800000|2021-07-07 23:50:00|11062.8|11061.8|11062.5|11061.5|11063.5|11062.5|11061.8|11060.9|183
1625702100000|2021-07-07 23:55:00|11062.6|11061.6|11064.1|11063.1|11064.2|11063.2|11062.6|11061.6|191
1625702400000|2021-07-08 00:00:00|11063.9|11063.2|11058.9|11057.9|11065.4|11064.7|11057.8|11056.8|396
1625702700000|2021-07-08 00:05:00|11059|11058|11057.2|11056.2|11059.8|11059|11057|11056.1|279
1625703000000|2021-07-08 00:10:00|11057.4|11056.4|11057.3|11056.3|11057.8|11057|11055|11054.2|299
1625703300000|2021-07-08 00:15:00|11057.2|11056.2|11055.4|11054.7|11057.3|11056.4|11054.7|11053.9|323
1625703600000|2021-07-08 00:20:00|11055.6|11054.9|11057.1|11056.1|11057.5|11056.8|11054.6|11053.9|282
1625703900000|2021-07-08 00:25:00|11056.9|11056.2|11056.6|11055.6|11057.7|11056.8|11056.4|11055.5|239
1625704200000|2021-07-08 00:30:00|11056.5|11055.8|11052.8|11051.8|11056.7|11055.8|11051.3|11050.4|456
1625704500000|2021-07-08 00:35:00|11052.9|11051.9|11056.5|11055.5|11057.5|11056.6|11052.8|11051.8|452
1625704800000|2021-07-08 00:40:00|11056.6|11055.6|11057.3|11056.3|11057.9|11056.9|11055.6|11054.8|341
1625705100000|2021-07-08 00:45:00|11057.1|11056.1|11055|11054|11057.2|11056.3|11053.1|11052.3|400
1625705400000|2021-07-08 00:50:00|11054.9|11053.9|11055.9|11054.9|11057.5|11056.6|11052.8|11051.9|543
1625705700000|2021-07-08 00:55:00|11055.8|11054.8|11054.7|11053.7|11057.9|11057.1|11054.4|11053.7|342
1625706000000|2021-07-08 01:00:00|11054.8|11053.8|11052.4|11051.4|11054.8|11053.9|11050.5|11049.6|406
1625706300000|2021-07-08 01:05:00|11052.3|11051.3|11049.2|11048.2|11052.9|11052.1|11047.7|11046.7|502
1625706600000|2021-07-08 01:10:00|11049.1|11048.1|11048.9|11047.9|11050.4|11049.5|11048.2|11047.4|469
1625706900000|2021-07-08 01:15:00|11049|11048|11047.9|11046.9|11049.3|11048.4|11046.5|11045.7|467
1625707200000|2021-07-08 01:20:00|11047.8|11047.1|11048.8|11048.1|11049.8|11049|11047.1|11046.2|480
1625707500000|2021-07-08 01:25:00|11048.9|11047.9|11048.4|11047.4|11050.4|11049.5|11047.8|11046.9|321
1625707800000|2021-07-08 01:30:00|11048.5|11047.5|11050|11049.3|11050.7|11049.7|11047.9|11047.1|422
1625708100000|2021-07-08 01:35:00|11050.2|11049.2|11051.2|11050.5|11051.5|11050.6|11049.5|11048.7|345
1625708400000|2021-07-08 01:40:00|11051.1|11050.4|11052.2|11051.2|11053.1|11052.3|11050.6|11049.8|425
1625708700000|2021-07-08 01:45:00|11051.9|11051|11052.5|11051.5|11052.6|11051.7|11051.7|11050.7|271
1625709000000|2021-07-08 01:50:00|11052.6|11051.6|11051.6|11050.6|11053.7|11052.7|11051.4|11050.5|364
1625709300000|2021-07-08 01:55:00|11051.7|11050.7|11050.6|11049.9|11051.8|11050.8|11048.6|11047.9|423
1625709600000|2021-07-08 02:00:00|11050.3|11049.6|11048.7|11047.7|11050.3|11049.6|11043|11042|516
1625709900000|2021-07-08 02:05:00|11048.8|11048|11051.8|11050.8|11054.1|11053.1|11048.7|11048|545
1625710200000|2021-07-08 02:10:00|11051.6|11050.9|11056.1|11055.1|11056.6|11055.8|11051.6|11050.9|402
1625710500000|2021-07-08 02:15:00|11056.2|11055.2|11056.4|11055.7|11057.7|11056.7|11055|11054|308
1625710800000|2021-07-08 02:20:00|11056.5|11055.8|11057.6|11056.9|11058.7|11057.9|11056.1|11055.2|374
1625711100000|2021-07-08 02:25:00|11057.5|11056.8|11057.8|11056.8|11058.4|11057.6|11056.9|11056|303
1625711400000|2021-07-08 02:30:00|11057.7|11057|11059.3|11058.3|11060.2|11059.3|11057.6|11056.7|398
1625711700000|2021-07-08 02:35:00|11059.2|11058.2|11059.7|11058.7|11061.4|11060.5|11059|11058.1|310
1625712000000|2021-07-08 02:40:00|11059.8|11058.8|11057|11056|11060.2|11059.3|11056.7|11055.8|266
1625712300000|2021-07-08 02:45:00|11056.9|11055.9|11057.9|11057.2|11058.9|11058|11056.6|11055.8|320
1625712600000|2021-07-08 02:50:00|11057.8|11057.1|11057.6|11056.6|11058.8|11058.1|11057.5|11056.6|147
1625712900000|2021-07-08 02:55:00|11057.7|11056.7|11058.6|11057.9|11058.9|11058.1|11056.8|11055.9|178
1625713200000|2021-07-08 03:00:00|11058.7|11058|11056.9|11055.9|11059.1|11058.1|11056.4|11055.6|214
1625713500000|2021-07-08 03:05:00|11057|11056|11058|11057.3|11058.5|11057.6|11056.4|11055.5|237
1625713800000|2021-07-08 03:10:00|11058.1|11057.4|11057.1|11056.4|11058.7|11057.9|11056.4|11055.5|243
1625714100000|2021-07-08 03:15:00|11057.3|11056.3|11056.8|11055.8|11058.4|11057.5|11056.6|11055.7|269
1625714400000|2021-07-08 03:20:00|11056.7|11055.7|11056.9|11055.9|11058.2|11057.3|11056.2|11055.2|276
1625714700000|2021-07-08 03:25:00|11056.8|11056.1|11058.3|11057.3|11059.1|11058.1|11056.8|11055.9|204
1625715000000|2021-07-08 03:30:00|11058.2|11057.2|11058.4|11057.4|11058.9|11058.1|11057.1|11056.3|261
1625715300000|2021-07-08 03:35:00|11058.5|11057.5|11061.7|11060.7|11062.8|11062|11058.3|11057.4|309
1625715600000|2021-07-08 03:40:00|11061.6|11060.6|11061.4|11060.4|11061.9|11061|11060.7|11059.8|203
1625715900000|2021-07-08 03:45:00|11061.5|11060.5|11061.3|11060.3|11061.8|11060.9|11060.4|11059.5|76
1625716200000|2021-07-08 03:50:00|11061.2|11060.2|11059.8|11058.8|11061.3|11060.6|11058.5|11057.8|207
1625716500000|2021-07-08 03:55:00|11059.7|11059|11057.1|11056.1|11060|11059.1|11056.8|11056|305
1625716800000|2021-07-08 04:00:00|11057.2|11056.2|11055.7|11054.7|11057.2|11056.4|11055.5|11054.6|242
1625717100000|2021-07-08 04:05:00|11055.6|11054.6|11053.4|11052.4|11055.8|11054.9|11053.1|11052.2|273
1625717400000|2021-07-08 04:10:00|11053.3|11052.6|11053.3|11052.3|11054.1|11053.2|11052.7|11051.7|236
1625717700000|2021-07-08 04:15:00|11053.5|11052.5|11054.8|11054.1|11055.3|11054.5|11053.4|11052.4|322
1625718000000|2021-07-08 04:20:00|11054.9|11054.2|11053.3|11052.3|11055|11054.2|11052.6|11051.8|211
1625718300000|2021-07-08 04:25:00|11053.2|11052.2|11055.1|11054.4|11055.3|11054.5|11053.2|11052.2|156
1625718600000|2021-07-08 04:30:00|11055.2|11054.5|11055.7|11054.7|11055.8|11054.8|11054.5|11053.6|181
1625718900000|2021-07-08 04:35:00|11055.5|11054.8|11054.6|11053.9|11055.9|11055.1|11054.4|11053.6|206
1625719200000|2021-07-08 04:40:00|11054.7|11054|11052.8|11052.1|11055|11054.2|11052.7|11051.9|208
1625719500000|2021-07-08 04:45:00|11052.9|11052.2|11053.9|11053.2|11054.7|11053.8|11052.7|11051.9|232
1625719800000|2021-07-08 04:50:00|11054|11053|11055.5|11054.5|11055.8|11054.8|11053.5|11052.6|299
1625720100000|2021-07-08 04:55:00|11055.7|11054.7|11053.6|11052.6|11055.8|11054.8|11052.8|11052|357
1625720400000|2021-07-08 05:00:00|11053.7|11052.7|11053.3|11052.3|11054.4|11053.5|11053.1|11052.2|225
1625720700000|2021-07-08 05:05:00|11053.2|11052.2|11050.9|11049.9|11053.4|11052.5|11050.7|11049.9|216
1625721000000|2021-07-08 05:10:00|11050.7|11049.7|11046.5|11045.5|11050.9|11050|11045.8|11044.9|384
1625721300000|2021-07-08 05:15:00|11046.6|11045.6|11035.2|11034.2|11046.8|11045.8|11033.8|11032.8|729
1625721600000|2021-07-08 05:20:00|11035.4|11034.4|11040.6|11039.6|11041.2|11040.4|11034.9|11033.9|432
1625721900000|2021-07-08 05:25:00|11040.7|11039.7|11039.7|11038.7|11041|11040.2|11037.6|11036.7|345
1625722200000|2021-07-08 05:30:00|11039.8|11038.8|11033.5|11032.5|11040.1|11039.2|11032.9|11031.9|473
1625722500000|2021-07-08 05:35:00|11033.4|11032.4|11030.5|11029.5|11033.4|11032.4|11029|11028|713
1625722800000|2021-07-08 05:40:00|11030.4|11029.4|11026|11025|11033|11032|11025.3|11024.4|595
1625723100000|2021-07-08 05:45:00|11026.1|11025.3|11026.5|11025.5|11029.7|11028.9|11025.5|11024.8|462
1625723400000|2021-07-08 05:50:00|11026.6|11025.6|11024.7|11024|11026.8|11026|11022.9|11021.9|516
1625723700000|2021-07-08 05:55:00|11024.4|11023.4|11028.1|11027.1|11028.2|11027.2|11021.5|11020.6|708
1625724000000|2021-07-08 06:00:00|11028.2|11027.2|11032.9|11031.9|11033|11032|11026.5|11025.7|686
1625724300000|2021-07-08 06:05:00|11032.8|11032.1|11033.5|11032.8|11034.2|11033.3|11031.4|11030.5|573
1625724600000|2021-07-08 06:10:00|11033.4|11032.7|11027.8|11026.8|11034.4|11033.7|11026.3|11025.4|625
1625724900000|2021-07-08 06:15:00|11027.7|11026.7|11025.8|11024.8|11029.3|11028.6|11025.7|11024.8|480
1625725200000|2021-07-08 06:20:00|11025.9|11024.9|11030.8|11030.1|11032|11031.1|11025.9|11024.9|394
1625725500000|2021-07-08 06:25:00|11030.9|11029.9|11026.9|11025.9|11031.6|11030.6|11025.1|11024.1|434
1625725800000|2021-07-08 06:30:00|11026.8|11025.8|11025.3|11024.6|11030.7|11030|11023.4|11022.4|628
1625726100000|2021-07-08 06:35:00|11025.4|11024.7|11024.7|11024|11031.3|11030.5|11024.3|11023.6|763
1625726400000|2021-07-08 06:40:00|11024.6|11023.9|11022.3|11021.6|11025|11024.2|11021.3|11020.6|513
1625726700000|2021-07-08 06:45:00|11022.5|11021.5|11020.6|11019.6|11024.2|11023.2|11019.2|11018.3|727
1625727000000|2021-07-08 06:50:00|11020.7|11019.7|11022.2|11021.2|11022.9|11022.2|11016.8|11015.9|596
1625727300000|2021-07-08 06:55:00|11022|11021|11016.8|11015.8|11022.2|11021.4|11015.6|11014.7|642
1625727600000|2021-07-08 07:00:00|11016.9|11015.9|11011.7|11010.7|11020.4|11019.4|11011.6|11010.6|819
1625727900000|2021-07-08 07:05:00|11011.6|11010.6|11005.1|11004.1|11012.1|11011.1|11002.6|11001.6|1036
1625728200000|2021-07-08 07:10:00|11005.2|11004.2|11004.7|11003.7|11007|11006.3|11002.8|11002.1|817
1625728500000|2021-07-08 07:15:00|11004.5|11003.8|11000|10999|11004.9|11004.2|10995.8|10994.9|941
1625728800000|2021-07-08 07:20:00|10999.9|10998.9|11001.7|11000.7|11002.3|11001.6|10995.4|10994.6|752
1625729100000|2021-07-08 07:25:00|11001.6|11000.6|10996.8|10995.8|11001.6|11000.6|10992.7|10992|928
1625729400000|2021-07-08 07:30:00|10996.7|10995.7|10998.6|10997.9|11000.4|10999.6|10993|10992.3|956
1625729700000|2021-07-08 07:35:00|10998.5|10997.8|10999.8|10999.1|10999.9|10999.2|10994.4|10993.5|770
1625730000000|2021-07-08 07:40:00|10999.5|10998.8|10996.7|10995.7|10999.8|10999|10995.1|10994.2|713
1625730300000|2021-07-08 07:45:00|10996.6|10995.6|10989.8|10988.8|10996.9|10995.9|10989.8|10988.8|905
1625730600000|2021-07-08 07:50:00|10989.7|10988.7|10983.1|10982.4|10991.1|10990.1|10981.9|10980.9|967
1625730900000|2021-07-08 07:55:00|10983.2|10982.5|10979.5|10978.5|10983.8|10982.8|10976.6|10975.9|884
1625731200000|2021-07-08 08:00:00|10979.4|10978.4|10978.5|10977.8|10982.8|10981.8|10977|10976.2|723
1625731500000|2021-07-08 08:05:00|10978.6|10977.9|10989.9|10989.2|10992.2|10991.2|10976.9|10976.2|847
1625731800000|2021-07-08 08:10:00|10990|10989|10988.1|10987.1|10990|10989|10984.7|10983.9|692
1625732100000|2021-07-08 08:15:00|10988.2|10987.4|10988.3|10987.3|10988.7|10987.9|10983.8|10982.9|920
1625732400000|2021-07-08 08:20:00|10988.2|10987.2|10987.5|10986.8|10990.2|10989.2|10985.9|10985.2|736
1625732700000|2021-07-08 08:25:00|10987.6|10986.9|10984.7|10983.7|10988.2|10987.2|10980.6|10979.8|931
1625733000000|2021-07-08 08:30:00|10984.6|10983.6|10981.7|10980.7|10984.7|10983.7|10980.4|10979.5|801
1625733300000|2021-07-08 08:35:00|10981.6|10980.6|10979.5|10978.5|10981.8|10980.9|10976|10975|826
1625733600000|2021-07-08 08:40:00|10979.3|10978.3|10980.2|10979.5|10981.3|10980.4|10978.2|10977.2|719
1625733900000|2021-07-08 08:45:00|10980.5|10979.8|10982.2|10981.2|10984.6|10983.6|10979.9|10979.1|662
1625734200000|2021-07-08 08:50:00|10982.1|10981.1|10984.9|10984.2|10985.5|10984.5|10981.8|10980.9|579
1625734500000|2021-07-08 08:55:00|10984.7|10983.9|10985.6|10984.9|10986.8|10985.8|10983.1|10982.2|690
1625734800000|2021-07-08 09:00:00|10985.5|10984.8|10991.5|10990.8|10994.2|10993.4|10985.2|10984.2|798
1625735100000|2021-07-08 09:05:00|10991.4|10990.7|10993.4|10992.4|10994.9|10994.2|10990.8|10990.1|746
1625735400000|2021-07-08 09:10:00|10993.5|10992.5|10994.4|10993.7|10994.6|10993.9|10991|10990.2|596
1625735700000|2021-07-08 09:15:00|10994.5|10993.8|10990.9|10990.2|10994.9|10994.1|10990.6|10989.7|449
1625736000000|2021-07-08 09:20:00|10991|10990|10990.6|10989.9|10991.5|10990.8|10989.6|10988.7|473
1625736300000|2021-07-08 09:25:00|10990.7|10990|10994.4|10993.7|10995|10994.2|10990.3|10989.6|346
1625736600000|2021-07-08 09:30:00|10994.3|10993.6|10998.9|10997.9|10999.1|10998.1|10992.8|10992|481
1625736900000|2021-07-08 09:35:00|10998.8|10998.1|11001.2|11000.2|11002.1|11001.3|10998.3|10997.6|457
1625737200000|2021-07-08 09:40:00|11001.1|11000.4|11001.4|11000.7|11005.4|11004.5|11001.1|11000.3|575
1625737500000|2021-07-08 09:45:00|11001.6|11000.6|10997.8|10997.1|11002|11001.3|10997.4|10996.7|503
1625737800000|2021-07-08 09:50:00|10997.9|10997.2|10995.4|10994.4|10998.7|10998|10994.7|10993.8|552
1625738100000|2021-07-08 09:55:00|10995.3|10994.3|10991.1|10990.4|10996.6|10995.8|10990.8|10989.9|537
1625738400000|2021-07-08 10:00:00|10991.2|10990.5|10993.1|10992.1|10993.4|10992.6|10989.4|10988.6|658
1625738700000|2021-07-08 10:05:00|10992.9|10992.2|10995.4|10994.7|10996.3|10995.5|10991.7|10990.9|470
1625739000000|2021-07-08 10:10:00|10995.5|10994.8|10988.2|10987.2|10995.7|10995|10987.7|10986.8|665
1625739300000|2021-07-08 10:15:00|10988|10987.3|10987.3|10986.3|10989.1|10988.3|10984.6|10983.9|640
1625739600000|2021-07-08 10:20:00|10987.4|10986.4|10987.1|10986.4|10988.1|10987.1|10984|10983.3|639
1625739900000|2021-07-08 10:25:00|10986.8|10985.8|10984.1|10983.1|10986.8|10986|10983.6|10982.8|501
1625740200000|2021-07-08 10:30:00|10984.3|10983.3|10986.4|10985.4|10987.9|10986.9|10978.1|10977.2|605
1625740500000|2021-07-08 10:35:00|10986.3|10985.6|10986.7|10986|10986.9|10986|10984.3|10983.6|445
1625740800000|2021-07-08 10:40:00|10986.9|10985.9|10985.7|10984.7|10989.2|10988.2|10985.3|10984.5|593
1625741100000|2021-07-08 10:45:00|10985.6|10984.6|10980.2|10979.2|10986.9|10986.1|10978.6|10977.6|618
1625741400000|2021-07-08 10:50:00|10980.3|10979.3|10974.8|10973.8|10980.5|10979.5|10972.1|10971.2|742
1625741700000|2021-07-08 10:55:00|10974.9|10973.9|10981.5|10980.5|10981.5|10980.5|10973|10972|598
1625742000000|2021-07-08 11:00:00|10981.4|10980.4|10982.3|10981.3|10985.9|10984.9|10978.9|10978|598
1625742300000|2021-07-08 11:05:00|10982.2|10981.2|10975.9|10974.9|10982.9|10982|10974.6|10973.9|545
1625742600000|2021-07-08 11:10:00|10976|10975|10974.7|10973.7|10977.5|10976.7|10974.1|10973.1|477
1625742900000|2021-07-08 11:15:00|10974.8|10973.8|10978.2|10977.5|10978.3|10977.6|10974.3|10973.3|402
1625743200000|2021-07-08 11:20:00|10978.3|10977.6|10982.8|10981.8|10982.8|10981.9|10977.8|10977|393
1625743500000|2021-07-08 11:25:00|10982.7|10981.7|10984.1|10983.1|10984.6|10983.7|10981.2|10980.4|406
1625743800000|2021-07-08 11:30:00|10984|10983|10980.7|10980|10984.3|10983.4|10978.1|10977.2|467
1625744100000|2021-07-08 11:35:00|10980.6|10979.9|10980.6|10979.6|10982.2|10981.3|10977.8|10977|506
1625744400000|2021-07-08 11:40:00|10980.5|10979.5|10982.9|10981.9|10982.9|10982.1|10979.9|10979|533
1625744700000|2021-07-08 11:45:00|10983|10982|10982.4|10981.7|10984|10983.1|10980.6|10979.8|524
1625745000000|2021-07-08 11:50:00|10982.5|10981.8|10978.8|10978.1|10982.7|10982|10978.2|10977.2|420
1625745300000|2021-07-08 11:55:00|10978.6|10977.9|10975.4|10974.7|10979.3|10978.5|10971|10970|628
1625745600000|2021-07-08 12:00:00|10975.3|10974.4|10969.3|10968.3|10976.1|10975.1|10965.7|10964.7|749
1625745900000|2021-07-08 12:05:00|10969.4|10968.4|10969.6|10968.6|10970.4|10969.5|10965.1|10964.4|651
1625746200000|2021-07-08 12:10:00|10969.7|10968.7|10974.6|10973.6|10974.7|10973.8|10969.1|10968.2|555
1625746500000|2021-07-08 12:15:00|10974.3|10973.3|10971.5|10970.5|10975|10974|10969.2|10968.2|428
1625746800000|2021-07-08 12:20:00|10971.6|10970.9|10963.1|10962.1|10972.8|10972.1|10961.6|10960.6|666
1625747100000|2021-07-08 12:25:00|10962.9|10962.2|10967.6|10966.6|10967.8|10966.8|10962.6|10961.8|536
1625747400000|2021-07-08 12:30:00|10967.7|10966.7|10962|10961|10970.8|10969.6|10960.5|10959.6|774
1625747700000|2021-07-08 12:35:00|10962.4|10961.7|10964.1|10963.1|10965.4|10964.6|10961.6|10960.6|658
1625748000000|2021-07-08 12:40:00|10965|10964.3|10962.9|10961.9|10967.8|10966.8|10961.9|10961|791
1625748300000|2021-07-08 12:45:00|10964|10963|10975.1|10974.1|10977.1|10976.1|10963.3|10962.6|842
1625748600000|2021-07-08 12:50:00|10975.2|10974.2|10973.6|10972.6|10975.4|10974.4|10970.6|10969.7|691
1625748900000|2021-07-08 12:55:00|10973.5|10972.5|10967.6|10966.9|10973.7|10973|10965.6|10964.6|745
1625749200000|2021-07-08 13:00:00|10967.7|10966.7|10967.6|10966.6|10969.9|10969.1|10966.1|10965.3|718
1625749500000|2021-07-08 13:05:00|10967.8|10966.8|10973.1|10972.4|10973.3|10972.4|10964.9|10963.9|765
1625749800000|2021-07-08 13:10:00|10973|10972.1|10968.6|10967.6|10974.6|10973.6|10968.4|10967.5|751
1625750100000|2021-07-08 13:15:00|10968.5|10967.9|10965.7|10965|10968.6|10967.9|10963.9|10963.1|607
1625750400000|2021-07-08 13:20:00|10965.5|10964.8|10969.2|10968.2|10971.3|10970.4|10963.4|10962.7|563
1625750700000|2021-07-08 13:25:00|10969|10968.3|10969.8|10969.1|10972.8|10972|10968.3|10967.5|606
1625751000000|2021-07-08 13:30:00|10969.6|10968.9|10971.7|10971|10973.9|10972.9|10965|10964.3|762
1625751300000|2021-07-08 13:35:00|10971.8|10971.1|10967.9|10966.9|10974.5|10973.6|10967.4|10966.7|615
1625751600000|2021-07-08 13:40:00|10967.8|10967.1|10967|10966|10969.4|10968.5|10965.9|10965|546
1625751900000|2021-07-08 13:45:00|10967.1|10966.1|10965.7|10965|10968.6|10967.8|10963.6|10962.6|821
1625752200000|2021-07-08 13:50:00|10965.9|10964.9|10967.2|10966.2|10969.5|10968.6|10963.1|10962.2|692
1625752500000|2021-07-08 13:55:00|10967.1|10966.1|10967.6|10966.6|10969.3|10968.4|10964.3|10963.6|767
1625752800000|2021-07-08 14:00:00|10967.5|10966.8|10963.4|10962.7|10967.7|10966.8|10960.4|10959.7|690
1625753100000|2021-07-08 14:05:00|10963.5|10962.8|10964.3|10963.3|10967.4|10966.5|10961.9|10961|822
1625753400000|2021-07-08 14:10:00|10964|10963|10957.3|10956.6|10965.6|10964.7|10954.5|10953.8|708
1625753700000|2021-07-08 14:15:00|10957.5|10956.5|10959.3|10958.3|10963.3|10962.3|10957.1|10956.2|639
1625754000000|2021-07-08 14:20:00|10959.4|10958.4|10958.7|10957.7|10959.9|10959.1|10955.1|10954.4|582
1625754300000|2021-07-08 14:25:00|10958.6|10957.6|10960.8|10959.8|10962.7|10961.9|10958.4|10957.6|659
1625754600000|2021-07-08 14:30:00|10960.7|10959.7|10955.7|10954.7|10960.8|10959.8|10955.1|10954.2|531
1625754900000|2021-07-08 14:35:00|10955.8|10954.8|10955.8|10954.8|10959|10958.2|10955|10954.2|568
1625755200000|2021-07-08 14:40:00|10956.2|10955.2|10957.4|10956.4|10958.2|10957.3|10954.2|10953.4|718
1625755500000|2021-07-08 14:45:00|10957.5|10956.5|10956.8|10956.1|10958.1|10957.2|10955.5|10954.7|623
1625755800000|2021-07-08 14:50:00|10956.9|10955.9|10957.3|10956.6|10961.7|10960.7|10955.8|10954.8|558
1625756100000|2021-07-08 14:55:00|10957.5|10956.5|10957.8|10956.8|10957.8|10956.9|10953.8|10952.8|825
1625756400000|2021-07-08 15:00:00|10957.6|10956.9|10957.4|10956.4|10959.5|10958.6|10955.6|10954.6|741
1625756700000|2021-07-08 15:05:00|10957.1|10956.1|10963.8|10962.8|10965.3|10964.3|10956.9|10956|650
1625757000000|2021-07-08 15:10:00|10963.7|10962.7|10970.1|10969.4|10970.4|10969.6|10963.3|10962.4|509
1625757300000|2021-07-08 15:15:00|10969.9|10969.2|10975.6|10974.6|10975.6|10974.6|10969.7|10969|600
1625757600000|2021-07-08 15:20:00|10975.5|10974.5|10978.1|10977.1|10978.3|10977.6|10974.3|10973.4|627
1625757900000|2021-07-08 15:25:00|10978|10977.3|10982.2|10981.2|10983|10982|10976.8|10975.9|632
1625758200000|2021-07-08 15:30:00|10982.1|10981.1|10979.7|10978.7|10982.2|10981.3|10977.6|10976.6|540
1625758500000|2021-07-08 15:35:00|10979.8|10979.1|10980.1|10979.4|10980.4|10979.5|10977.8|10976.8|337
1625758800000|2021-07-08 15:40:00|10980.2|10979.2|10983|10982.3|10986|10985.3|10979.4|10978.5|543
1625759100000|2021-07-08 15:45:00|10983.4|10982.7|10983|10982|10985.4|10984.5|10981.9|10981.1|422
1625759400000|2021-07-08 15:50:00|10983.1|10982.1|10984.3|10983.3|10985.2|10984.3|10982.3|10981.4|376
1625759700000|2021-07-08 15:55:00|10984.4|10983.6|10982.5|10981.5|10984.9|10984.2|10982.2|10981.3|538
1625760000000|2021-07-08 16:00:00|10982.7|10982|10983.1|10982.1|10983.8|10982.9|10982|10981.1|424
1625760300000|2021-07-08 16:05:00|10983.2|10982.5|10984.1|10983.4|10986.6|10985.6|10983.2|10982.4|292
1625760600000|2021-07-08 16:10:00|10984.3|10983.3|10986.1|10985.1|10987.3|10986.5|10983.7|10982.8|243
1625760900000|2021-07-08 16:15:00|10986.2|10985.2|10981.5|10980.5|10986.7|10985.8|10980.9|10979.9|420
1625761200000|2021-07-08 16:20:00|10981.4|10980.4|10981.1|10980.4|10982.3|10981.3|10981|10980.3|217
1625761500000|2021-07-08 16:25:00|10981.3|10980.3|10985.1|10984.1|10985.6|10984.8|10981|10980.1|328
1625761800000|2021-07-08 16:30:00|10985|10984|10983.9|10983.2|10985|10984.3|10983.6|10982.7|231
1625762100000|2021-07-08 16:35:00|10984|10983|10983.8|10983.1|10985.1|10984.2|10983.3|10982.5|217
1625762400000|2021-07-08 16:40:00|10983.9|10982.9|10983.7|10983|10984.8|10984|10983|10982.3|245
1625762700000|2021-07-08 16:45:00|10983.9|10983.2|10982.3|10981.6|10984.2|10983.3|10982.3|10981.3|162
1625763000000|2021-07-08 16:50:00|10982.2|10981.5|10980.7|10980|10983.5|10982.5|10980.3|10979.5|280
1625763300000|2021-07-08 16:55:00|10980.8|10980.1|10980.9|10979.9|10982.8|10981.9|10980.1|10979.2|413
1625763600000|2021-07-08 17:00:00|10980.8|10979.8|10980|10979.3|10981.3|10980.4|10979.2|10978.2|307
1625763900000|2021-07-08 17:05:00|10980.1|10979.4|10980.2|10979.5|10980.5|10979.8|10979.7|10978.9|203
1625764200000|2021-07-08 17:10:00|10980.3|10979.3|10980.2|10979.2|10980.5|10979.6|10979.3|10978.4|301
1625764500000|2021-07-08 17:15:00|10980|10979.3|10982.9|10981.9|10983.1|10982.2|10980|10979.2|380
1625764800000|2021-07-08 17:20:00|10983|10982|10982.9|10981.9|10984.1|10983.2|10982.2|10981.3|317
1625765100000|2021-07-08 17:25:00|10982.7|10982|10984.2|10983.2|10984.5|10983.5|10982.7|10981.9|286
1625765400000|2021-07-08 17:30:00|10984.1|10983.1|10985.4|10984.4|10985.4|10984.4|10983.8|10983|321
1625765700000|2021-07-08 17:35:00|10985.3|10984.3|10985.9|10984.9|10987.5|10986.5|10985.1|10984.1|373
1625766000000|2021-07-08 17:40:00|10986|10985|10984.8|10983.8|10986.7|10985.9|10984.6|10983.7|256
1625766300000|2021-07-08 17:45:00|10985|10984|10984.2|10983.2|10985.7|10985|10984.1|10983.2|227
1625766600000|2021-07-08 17:50:00|10984.3|10983.3|10982.6|10981.6|10984.3|10983.4|10982.1|10981.2|281
1625766900000|2021-07-08 17:55:00|10982.5|10981.5|10984.7|10983.7|10984.7|10983.9|10982.2|10981.2|267
1625767200000|2021-07-08 18:00:00|10984.8|10983.8|10983.5|10982.5|10984.8|10984.1|10982.7|10981.7|229
1625767500000|2021-07-08 18:05:00|10983.6|10982.6|10983.6|10982.9|10984.1|10983.3|10983.3|10982.4|170
1625767800000|2021-07-08 18:10:00|10983.8|10982.8|10982.7|10982|10983.8|10982.8|10981.5|10980.5|240
1625768100000|2021-07-08 18:15:00|10982.8|10982.1|10982.9|10982.2|10983.7|10982.8|10982.5|10981.7|201
1625768400000|2021-07-08 18:20:00|10983|10982.3|10982.8|10981.8|10983.5|10982.6|10982.4|10981.5|258
1625768700000|2021-07-08 18:25:00|10982.7|10982|10984.5|10983.8|10984.9|10984.1|10982.6|10981.6|221
1625769000000|2021-07-08 18:30:00|10984.6|10983.6|10985.9|10985.2|10987.2|10986.4|10984.2|10983.3|216
1625769300000|2021-07-08 18:35:00|10986.3|10985.6|10984.1|10983.1|10987|10986.3|10984|10983.1|219
1625769600000|2021-07-08 18:40:00|10984|10983.3|10983|10982|10984.5|10983.7|10982.9|10981.9|196
1625769900000|2021-07-08 18:45:00|10983.1|10982.1|10981.6|10980.6|10983.4|10982.5|10981|10980.1|286
1625770200000|2021-07-08 18:50:00|10981.4|10980.7|10980.4|10979.7|10982.2|10981.3|10980.4|10979.6|272
1625770500000|2021-07-08 18:55:00|10980.5|10979.8|10981.1|10980.4|10982.7|10981.9|10980.2|10979.3|240
1625770800000|2021-07-08 19:00:00|10981|10980.3|10983.5|10982.8|10984.9|10984|10981|10980.2|148
1625771100000|2021-07-08 19:05:00|10983.3|10982.6|10983.2|10982.2|10983.9|10983.1|10982.3|10981.5|183
1625771400000|2021-07-08 19:10:00|10983.1|10982.1|10982.6|10981.6|10983.8|10983|10982.3|10981.4|236
1625771700000|2021-07-08 19:15:00|10982.7|10981.7|10982.8|10982.1|10983.1|10982.2|10981.7|10980.9|132
1625772000000|2021-07-08 19:20:00|10982.7|10982|10983.8|10982.8|10984|10983.1|10982.2|10981.4|176
1625772300000|2021-07-08 19:25:00|10983.7|10982.7|10983.1|10982.1|10984|10983|10982.2|10981.5|168
1625772600000|2021-07-08 19:30:00|10983|10982|10982.3|10981.6|10983.1|10982.1|10981.3|10980.4|118
1625772900000|2021-07-08 19:35:00|10982.2|10981.5|10983.3|10982.3|10983.4|10982.6|10982.2|10981.4|197
1625773200000|2021-07-08 19:40:00|10983.4|10982.4|10981.1|10980.4|10983.8|10983|10981.1|10980.4|242
1625773500000|2021-07-08 19:45:00|10981.2|10980.5|10981.9|10981.2|10982.1|10981.2|10980.3|10979.6|206
1625773800000|2021-07-08 19:50:00|10981.8|10981.1|10979.3|10978.6|10981.8|10981.1|10979.3|10978.6|246
1625774100000|2021-07-08 19:55:00|10979.2|10978.5|10978.1|10977.4|10980.6|10979.9|10977.6|10976.8|291
1625774400000|2021-07-08 20:00:00|10978.2|10977.5|10978.9|10978.2|10979.4|10978.6|10977.6|10976.8|343
1625774700000|2021-07-08 20:05:00|10978.8|10978.1|10977.9|10976.9|10979|10978.2|10977.6|10976.7|276
1625775000000|2021-07-08 20:10:00|10978|10977|10977.7|10977|10978.1|10977.4|10977.4|10976.5|223
1625775300000|2021-07-08 20:15:00|10977.6|10976.9|10977.5|10976.8|10977.8|10976.9|10976.9|10976|141
1625775600000|2021-07-08 20:20:00|10977.4|10976.7|10976.9|10976.2|10977.4|10976.7|10976.2|10975.4|107
1625775900000|2021-07-08 20:25:00|10977|10976|10977.1|10976.4|10977.9|10977|10976.9|10976|104
1625776200000|2021-07-08 20:30:00|10977|10976.3|10976.4|10975.7|10977.6|10976.6|10976.2|10975.3|130
1625776500000|2021-07-08 20:35:00|10976.6|10975.6|10976.4|10975.4|10977.3|10976.3|10976.2|10975.4|164
1625776800000|2021-07-08 20:40:00|10976.5|10975.5|10976.4|10975.4|10976.8|10975.8|10976.2|10975.3|83
1625777100000|2021-07-08 20:45:00|10976.3|10975.3|10977.1|10976.1|10977.2|10976.2|10976.2|10975.3|90
1625777400000|2021-07-08 20:50:00|10977|10976|10976.6|10975.6|10977.1|10976.1|10976.4|10975.4|203
1625777700000|2021-07-08 20:55:00|10976.7|10975.7|10974.6|10968.6|10977.6|10976|10973.3|10968.6|194
1625778000000|2021-07-08 21:00:00|10972.3|10969.3|10977|10971|10979.1|10973.1|10971.3|10965.3|37
1625778300000|2021-07-08 21:05:00|10977.1|10971.1|10977.7|10971.7|10979.2|10973.2|10976.6|10970.6|729
1625778600000|2021-07-08 21:10:00|10977.8|10971.8|10978|10972|10979|10973|10977.4|10971.4|1495
1625778900000|2021-07-08 21:15:00|10978.1|10972.1|10978.2|10972.2|10978.5|10972.5|10977.3|10971.4|1073
1625779200000|2021-07-08 21:20:00|10978.1|10972.1|10978.3|10972.3|10978.9|10973.9|10976.9|10971.8|1210
1625779500000|2021-07-08 21:25:00|10978.5|10972.5|10978.1|10975.1|10979.3|10975.6|10976.6|10972.1|675
1625779800000|2021-07-08 21:30:00|10978|10975.2|10977.9|10974.8|10978.7|10976.2|10977.2|10974.2|214
1625780100000|2021-07-08 21:35:00|10978|10974.7|10977.7|10974.9|10979|10976.1|10977.3|10974.3|185
1625780400000|2021-07-08 21:40:00|10977.8|10974.8|10977.6|10974.8|10978.1|10975.4|10976.9|10974.5|129
1625780700000|2021-07-08 21:45:00|10977.4|10976|10977.4|10975|10977.9|10976.1|10976.8|10974.6|248
1625781000000|2021-07-08 21:50:00|10977.2|10974.9|10977.6|10975.2|10977.9|10975.4|10976.9|10974.5|265
1625781300000|2021-07-08 21:55:00|10977.5|10975|10977|10975|10977.9|10975.3|10976.7|10974.7|678
1625781600000|2021-07-08 22:00:00|10977.1|10974.7|10978.3|10977.3|10979.1|10977.7|10976.6|10973.4|476
1625781900000|2021-07-08 22:05:00|10978|10977|10977.8|10976.8|10978.3|10977.3|10977.8|10976.5|116
1625782200000|2021-07-08 22:10:00|10977.9|10976.9|10978|10977|10978.4|10977.4|10977.7|10976.3|128
1625782500000|2021-07-08 22:15:00|10977.9|10976.9|10977.5|10976.5|10978.1|10977.1|10977.5|10976.5|102
1625782800000|2021-07-08 22:20:00|10977.6|10976.6|10977.8|10976.8|10978|10977|10977.5|10976.5|94
1625783100000|2021-07-08 22:25:00|10977.7|10976.7|10978.6|10977.6|10978.8|10977.8|10977.7|10976.7|73
1625783400000|2021-07-08 22:30:00|10978.3|10977.3|10977.5|10976.5|10978.5|10977.5|10977.4|10976.4|112
1625783700000|2021-07-08 22:35:00|10977.4|10976.4|10978|10977|10978.1|10977.1|10977.3|10976.3|91
1625784000000|2021-07-08 22:40:00|10978.1|10977.1|10978.7|10977.7|10979.1|10978.1|10978|10977|134
1625784300000|2021-07-08 22:45:00|10978.6|10977.6|10978.1|10977.1|10978.8|10977.8|10978.1|10977.1|59
1625784600000|2021-07-08 22:50:00|10978.3|10977.3|10979.4|10978.4|10980.4|10979.4|10978.3|10977.3|149
1625784900000|2021-07-08 22:55:00|10979.5|10978.5|10978.5|10977.5|10980|10979|10978.2|10977.2|133
1625785200000|2021-07-08 23:00:00|10978.4|10977.4|10980.6|10979.6|10980.7|10979.7|10978.1|10977.1|173
1625785500000|2021-07-08 23:05:00|10980.5|10979.5|10981.9|10980.9|10982|10981.2|10980.5|10979.5|177
1625785800000|2021-07-08 23:10:00|10981.6|10980.6|10982.1|10981.1|10983.1|10982.1|10981.2|10980.2|151
1625786100000|2021-07-08 23:15:00|10982.2|10981.2|10983|10982|10983.2|10982.2|10981.9|10980.9|104
1625786400000|2021-07-08 23:20:00|10982.9|10982.2|10982.4|10981.4|10983.1|10982.2|10981.1|10980.2|122
1625786700000|2021-07-08 23:25:00|10982.3|10981.6|10981.9|10980.9|10982.8|10981.8|10981.3|10980.3|110
1625787000000|2021-07-08 23:30:00|10982|10981|10983.6|10982.6|10983.7|10982.7|10981.7|10980.8|156
1625787300000|2021-07-08 23:35:00|10983.3|10982.3|10982.6|10981.6|10983.4|10982.4|10982.4|10981.4|132
1625787600000|2021-07-08 23:40:00|10982.5|10981.5|10982.9|10982.2|10984|10983.1|10981.3|10980.5|194
1625787900000|2021-07-08 23:45:00|10983.1|10981.9|10984.5|10983.5|10985|10984|10981.8|10980.9|223
1625788200000|2021-07-08 23:50:00|10984.4|10983.4|10983.3|10982.3|10984.5|10983.5|10982.7|10981.7|111
1625788500000|2021-07-08 23:55:00|10983.2|10982.2|10980.8|10979.8|10983.3|10982.3|10978.2|10977.2|379
1625788800000|2021-07-09 00:00:00|10981|10980|10986.8|10985.8|10988.2|10987.2|10979.2|10978.5|658
1625789100000|2021-07-09 00:05:00|10986.9|10985.9|10986.9|10985.9|10988.1|10987.2|10985.1|10984.1|367
1625789400000|2021-07-09 00:10:00|10986.5|10985.8|10984.3|10983.3|10986.7|10985.9|10983.6|10982.8|241
1625789700000|2021-07-09 00:15:00|10984.4|10983.4|10987.5|10986.5|10988.8|10987.8|10983.6|10982.7|342
1625790000000|2021-07-09 00:20:00|10987.3|10986.6|10986.5|10985.5|10988.7|10987.7|10985.9|10985.1|328
1625790300000|2021-07-09 00:25:00|10986.7|10985.7|10989.3|10988.3|10990.5|10989.5|10986.3|10985.3|340
1625790600000|2021-07-09 00:30:00|10989.2|10988.2|10989.1|10988.1|10990.1|10989.3|10987.8|10986.8|408
1625790900000|2021-07-09 00:35:00|10989|10988|10990.5|10989.8|10991.4|10990.4|10988.6|10987.8|375
1625791200000|2021-07-09 00:40:00|10990.7|10989.7|10991.1|10990.1|10993|10992|10989.8|10988.9|546
1625791500000|2021-07-09 00:45:00|10991.2|10990.2|10987.8|10986.8|10991.8|10990.8|10987.7|10986.7|342
1625791800000|2021-07-09 00:50:00|10987.7|10986.7|10989.7|10988.7|10991.9|10990.9|10984.5|10983.7|704
1625792100000|2021-07-09 00:55:00|10989.3|10988.3|10987.8|10987.1|10989.9|10988.9|10985.2|10984.2|649
1625792400000|2021-07-09 01:00:00|10988.1|10987.2|10985.4|10984.7|10990.7|10989.7|10984.8|10983.9|509
1625792700000|2021-07-09 01:05:00|10985.5|10984.5|10984|10983|10986.7|10985.8|10983.6|10982.7|359
1625793000000|2021-07-09 01:10:00|10983.9|10982.9|10986.3|10985.3|10987.2|10986.2|10983.1|10982.1|522
1625793300000|2021-07-09 01:15:00|10986.2|10985.2|10985.1|10984.4|10987.5|10986.8|10984.5|10983.6|411
1625793600000|2021-07-09 01:20:00|10985|10984.3|10984|10983|10985.2|10984.3|10983|10982.1|367
1625793900000|2021-07-09 01:25:00|10984.1|10983.1|10982.6|10981.6|10984.3|10983.4|10982.2|10981.2|312
1625794200000|2021-07-09 01:30:00|10982.7|10981.7|10980.2|10979.2|10982.7|10981.7|10978|10977.1|304
1625794500000|2021-07-09 01:35:00|10980.1|10979.1|10979.9|10978.9|10982|10981.2|10979.7|10978.9|383
1625794800000|2021-07-09 01:40:00|10979.7|10979|10981|10980|10981.4|10980.5|10977.8|10977.1|463
1625795100000|2021-07-09 01:45:00|10980.9|10979.9|10977.2|10976.2|10982.1|10981.1|10976.6|10975.8|409
1625795400000|2021-07-09 01:50:00|10977.4|10976.5|10981.3|10980.3|10982.3|10981.4|10977.4|10976.4|365
1625795700000|2021-07-09 01:55:00|10981.2|10980.2|10980.8|10979.8|10982.2|10981.3|10979.4|10978.6|480
1625796000000|2021-07-09 02:00:00|10980.5|10979.6|10981.5|10980.5|10982.3|10981.5|10980.1|10979.2|447
1625796300000|2021-07-09 02:05:00|10981.4|10980.4|10983.9|10982.9|10984|10983|10980.7|10979.7|444
1625796600000|2021-07-09 02:10:00|10984|10983|10986.7|10985.7|10986.7|10985.9|10983.3|10982.3|333
1625796900000|2021-07-09 02:15:00|10986.8|10985.8|10986.4|10985.4|10987.5|10986.7|10985.7|10984.7|286
1625797200000|2021-07-09 02:20:00|10986.3|10985.3|10987.8|10987.1|10989.1|10988.1|10985.5|10984.7|304
1625797500000|2021-07-09 02:25:00|10987.9|10986.9|10989.2|10988.5|10990.3|10989.3|10987.7|10986.9|245
1625797800000|2021-07-09 02:30:00|10989.1|10988.4|10991|10990|10991.8|10990.9|10988.4|10987.6|389
1625798100000|2021-07-09 02:35:00|10990.9|10989.9|10991.1|10990.1|10994.2|10993.3|10990.4|10989.4|405
1625798400000|2021-07-09 02:40:00|10991|10990|10992.2|10991.2|10992.9|10991.9|10990.3|10989.4|218
1625798700000|2021-07-09 02:45:00|10992.3|10991.3|10993.5|10992.5|10993.6|10992.7|10992|10991.1|176
1625799000000|2021-07-09 02:50:00|10993.6|10992.6|10990.9|10989.9|10994.1|10993.3|10990.7|10989.8|292
1625799300000|2021-07-09 02:55:00|10991|10990|10992.3|10991.3|10992.5|10991.5|10990.9|10990|142
1625799600000|2021-07-09 03:00:00|10992.2|10991.2|10992.2|10991.2|10992.8|10992|10990.9|10989.9|193
1625799900000|2021-07-09 03:05:00|10992.1|10991.1|10993.4|10992.4|10994|10993|10992.1|10991.1|319
1625800200000|2021-07-09 03:10:00|10993.5|10992.5|10993|10992|10994.7|10993.8|10992.8|10991.9|313
1625800500000|2021-07-09 03:15:00|10993.1|10992.1|10993.9|10992.9|10994|10993.1|10992.6|10991.7|239
1625800800000|2021-07-09 03:20:00|10993.7|10993|10994.7|10993.7|10994.8|10993.8|10991.9|10991.1|279
1625801100000|2021-07-09 03:25:00|10994.6|10993.9|10996.2|10995.2|10997.2|10996.4|10994.4|10993.5|342
1625801400000|2021-07-09 03:30:00|10996.1|10995.4|10995.1|10994.1|10996.6|10995.6|10993.7|10992.8|374
1625801700000|2021-07-09 03:35:00|10995.2|10994.2|10995.2|10994.2|10996.3|10995.3|10994.3|10993.4|374
1625802000000|2021-07-09 03:40:00|10995|10994.3|10993.1|10992.4|10995.4|10994.6|10992.6|10991.7|302
1625802300000|2021-07-09 03:45:00|10993.2|10992.2|10993.4|10992.4|10994|10993.1|10992.4|10991.5|223
1625802600000|2021-07-09 03:50:00|10993.3|10992.3|10990.5|10989.5|10993.3|10992.5|10990.3|10989.3|348
1625802900000|2021-07-09 03:55:00|10990.7|10989.7|10989.5|10988.5|10991.6|10990.7|10988.9|10988|346
1625803200000|2021-07-09 04:00:00|10989.3|10988.3|10989.8|10988.8|10989.9|10989.2|10987.5|10986.5|340
1625803500000|2021-07-09 04:05:00|10989.7|10988.7|10992.8|10991.8|10992.8|10992|10989.5|10988.6|319
1625803800000|2021-07-09 04:10:00|10992.6|10991.9|10992|10991.3|10993|10992.1|10991.5|10990.7|327
1625804100000|2021-07-09 04:15:00|10991.9|10991.2|10989.4|10988.7|10992.2|10991.3|10989.2|10988.2|293
1625804400000|2021-07-09 04:20:00|10989.3|10988.6|10990.8|10990.1|10992|10991.2|10989.2|10988.5|356
1625804700000|2021-07-09 04:25:00|10990.9|10990.2|10993.1|10992.4|10993.4|10992.5|10990.8|10989.8|218
1625805000000|2021-07-09 04:30:00|10993.3|10992.3|10992.1|10991.1|10993.3|10992.3|10991.8|10990.9|239
1625805300000|2021-07-09 04:35:00|10992|10991|10993.2|10992.5|10993.4|10992.6|10992|10991|183
1625805600000|2021-07-09 04:40:00|10993.3|10992.6|10994|10993|10994.1|10993.2|10993.1|10992.3|250
1625805900000|2021-07-09 04:45:00|10993.9|10992.9|10996.4|10995.4|10997.2|10996.4|10993.7|10992.8|342
1625806200000|2021-07-09 04:50:00|10996.3|10995.6|10996.3|10995.3|10997.5|10996.7|10995.3|10994.6|434
1625806500000|2021-07-09 04:55:00|10996.4|10995.4|10999.7|10999|11000|10999.2|10996.2|10995.2|461
1625806800000|2021-07-09 05:00:00|10999.9|10998.9|11005|11004.3|11005.7|11004.9|10999.3|10998.4|465
1625807100000|2021-07-09 05:05:00|11004.9|11004.2|11008.2|11007.5|11009.3|11008.4|11004.9|11004.2|377
1625807400000|2021-07-09 05:10:00|11008.1|11007.4|11004.1|11003.4|11009|11008.2|11003.4|11002.4|477
1625807700000|2021-07-09 05:15:00|11004.2|11003.2|11002.6|11001.9|11004.4|11003.6|11000.8|11000|498
1625808000000|2021-07-09 05:20:00|11002.7|11002|11003.1|11002.1|11005.3|11004.3|11002.4|11001.4|392
1625808300000|2021-07-09 05:25:00|11003|11002.3|11003.1|11002.4|11004.6|11003.8|11002.5|11001.5|247
1625808600000|2021-07-09 05:30:00|11003|11002.3|11000.5|10999.5|11003.8|11002.9|11000.5|10999.5|316
1625808900000|2021-07-09 05:35:00|11000.6|10999.6|11000|10999|11001.2|11000.2|10999.2|10998.3|315
1625809200000|2021-07-09 05:40:00|10999.9|10998.9|11002.4|11001.4|11002.9|11001.9|10999.5|10998.7|280
1625809500000|2021-07-09 05:45:00|11002.3|11001.3|10999.9|10998.9|11002.6|11001.9|10999.7|10998.9|248
1625809800000|2021-07-09 05:50:00|11000|10999|10999.7|10998.7|11000.2|10999.2|10998.3|10997.5|217
1625810100000|2021-07-09 05:55:00|10999.8|10998.8|11001.6|11000.6|11002.3|11001.3|10998.1|10997.2|308
1625810400000|2021-07-09 06:00:00|11001.7|11000.7|11003.6|11002.9|11004.2|11003.2|10999.9|10998.9|480
1625810700000|2021-07-09 06:05:00|11003.7|11002.7|11000.6|10999.6|11004.3|11003.6|11000.4|10999.4|387
1625811000000|2021-07-09 06:10:00|11000.4|10999.7|11002.9|11001.9|11003.7|11002.8|10999.6|10998.7|380
1625811300000|2021-07-09 06:15:00|11002.8|11002.1|11003.4|11002.7|11005.3|11004.5|11001.9|11001.1|569
1625811600000|2021-07-09 06:20:00|11003.3|11002.6|11004.9|11003.9|11005.5|11004.6|11002.8|11001.9|354
1625811900000|2021-07-09 06:25:00|11004.8|11003.8|11008.1|11007.1|11009.3|11008.3|11004.6|11003.6|499
1625812200000|2021-07-09 06:30:00|11008.2|11007.2|11007.7|11006.7|11009.7|11008.7|11005.7|11004.7|482
1625812500000|2021-07-09 06:35:00|11007.8|11006.8|11010.9|11009.9|11013.4|11012.5|11007.7|11006.7|516
1625812800000|2021-07-09 06:40:00|11010.8|11009.8|11012|11011.3|11013.9|11013.1|11010.6|11009.7|398
1625813100000|2021-07-09 06:45:00|11012.2|11011.2|11011.4|11010.4|11012.9|11012|11010.5|11009.7|421
1625813400000|2021-07-09 06:50:00|11011.5|11010.5|11007.1|11006.4|11012.6|11011.6|11005.3|11004.5|436
1625813700000|2021-07-09 06:55:00|11007.3|11006.3|11009.6|11008.6|11011.8|11010.8|11006.9|11006.1|541
1625814000000|2021-07-09 07:00:00|11009.8|11008.8|11012.3|11011.3|11014|11013|11009.3|11008.5|705
1625814300000|2021-07-09 07:05:00|11012.2|11011.2|11009|11008.3|11013.8|11013|11007.6|11006.6|613
1625814600000|2021-07-09 07:10:00|11008.9|11007.9|11008|11007|11009.3|11008.5|11006.1|11005.2|633
1625814900000|2021-07-09 07:15:00|11008.1|11007.1|11005.8|11005.1|11009.4|11008.4|11005.5|11004.7|525
1625815200000|2021-07-09 07:20:00|11005.9|11005.2|11006.2|11005.2|11007.7|11006.9|11005.3|11004.5|549
1625815500000|2021-07-09 07:25:00|11006.1|11005.1|11001.8|11000.8|11006.8|11005.9|11001.7|11000.7|630
1625815800000|2021-07-09 07:30:00|11001.7|11001|11005.3|11004.3|11005.5|11004.6|11001.4|11000.6|477
1625816100000|2021-07-09 07:35:00|11005.4|11004.4|11005.8|11004.8|11009.8|11008.9|11005.4|11004.4|488
1625816400000|2021-07-09 07:40:00|11005.7|11005|11003.5|11002.5|11007.1|11006.3|11002.3|11001.5|438
1625816700000|2021-07-09 07:45:00|11003.6|11002.6|11002.6|11001.9|11005.6|11004.7|11002.3|11001.5|348
1625817000000|2021-07-09 07:50:00|11002.7|11002|11004.8|11003.8|11006.1|11005.3|11000.7|11000|589
1625817300000|2021-07-09 07:55:00|11004.7|11004|11002|11001|11005.5|11004.6|11000.3|10999.5|551
1625817600000|2021-07-09 08:00:00|11001.8|11000.8|11002.8|11002.1|11003.9|11003|11000.4|10999.6|466
1625817900000|2021-07-09 08:05:00|11003|11002.3|11001.9|11000.9|11006.2|11005.4|11001.1|11000.3|556
1625818200000|2021-07-09 08:10:00|11002|11001|11000.8|10999.8|11003.9|11003|11000.4|10999.6|477
1625818500000|2021-07-09 08:15:00|11000.7|10999.7|11001.8|11001.1|11003.6|11002.7|11000.7|10999.7|387
1625818800000|2021-07-09 08:20:00|11001.7|11001|11001.8|11001.1|11003.5|11002.7|11000.4|10999.5|435
1625819100000|2021-07-09 08:25:00|11001.9|11000.9|11006|11005|11006.7|11005.7|11000.6|10999.8|437
1625819400000|2021-07-09 08:30:00|11006.2|11005.2|11004.9|11003.9|11006.5|11005.6|11002.8|11001.8|431
1625819700000|2021-07-09 08:35:00|11005|11004|11003.9|11003.2|11005.2|11004.4|11003.9|11003|367
1625820000000|2021-07-09 08:40:00|11003.8|11003.1|11004.3|11003.3|11005.3|11004.4|11002.4|11001.6|376
1625820300000|2021-07-09 08:45:00|11004.4|11003.4|11008.1|11007.1|11009.7|11008.7|11004.2|11003.4|515
1625820600000|2021-07-09 08:50:00|11008|11007|11007.4|11006.7|11008.3|11007.3|11006.4|11005.4|407
1625820900000|2021-07-09 08:55:00|11007.7|11006.6|11010.1|11009.1|11010.5|11009.8|11007.4|11006.6|453
1625821200000|2021-07-09 09:00:00|11010.2|11009.2|11008.7|11007.7|11010.3|11009.5|11007.2|11006.4|487
1625821500000|2021-07-09 09:05:00|11008.6|11007.6|11007.5|11006.8|11010.2|11009.3|11007.5|11006.8|418
1625821800000|2021-07-09 09:10:00|11007.7|11006.7|11007.8|11006.8|11009|11008|11007.6|11006.6|356
1625822100000|2021-07-09 09:15:00|11007.9|11006.9|11011.4|11010.4|11013.6|11012.6|11007.8|11006.9|506
1625822400000|2021-07-09 09:20:00|11011.5|11010.5|11012|11011|11013.8|11012.8|11010.2|11009.5|408
1625822700000|2021-07-09 09:25:00|11011.9|11010.9|11012.8|11011.8|11012.8|11011.8|11011|11010|339
1625823000000|2021-07-09 09:30:00|11012.7|11011.7|11010.9|11010.2|11014.6|11013.9|11010.6|11009.9|344
1625823300000|2021-07-09 09:35:00|11011.1|11010.4|11007.9|11006.9|11011.2|11010.4|11007.6|11006.7|403
1625823600000|2021-07-09 09:40:00|11007.8|11006.8|11008.7|11007.7|11009.5|11008.6|11006.3|11005.6|468
1625823900000|2021-07-09 09:45:00|11008.8|11007.8|11006.4|11005.7|11009.6|11008.8|11005.8|11004.8|426
1625824200000|2021-07-09 09:50:00|11006.6|11005.6|11005.8|11005.1|11006.8|11005.8|11004.1|11003.4|457
1625824500000|2021-07-09 09:55:00|11005.7|11005|11002.3|11001.6|11005.8|11005|11002.1|11001.3|524
1625824800000|2021-07-09 10:00:00|11002.4|11001.7|11002.1|11001.4|11003.2|11002.4|11000.7|10999.9|585
1625825100000|2021-07-09 10:05:00|11002.2|11001.2|11000.3|10999.6|11003.1|11002.3|11000|10999.3|446
1625825400000|2021-07-09 10:10:00|11000.4|10999.7|11000.5|10999.5|11001|11000.2|10997.1|10996.3|460
1625825700000|2021-07-09 10:15:00|11000.6|10999.6|10993.2|10992.5|11000.6|10999.7|10992.4|10991.6|429
1625826000000|2021-07-09 10:20:00|10993.5|10992.8|10996.7|10996|10997.5|10996.5|10992.8|10991.8|406
1625826300000|2021-07-09 10:25:00|10996.6|10995.9|10991.3|10990.3|10996.8|10996|10990.5|10989.7|352
1625826600000|2021-07-09 10:30:00|10991.1|10990.4|10992.3|10991.6|10992.6|10991.8|10990.4|10989.6|276
1625826900000|2021-07-09 10:35:00|10992.2|10991.5|10993.8|10992.8|10994.6|10993.6|10990.6|10989.7|379
1625827200000|2021-07-09 10:40:00|10993.6|10992.6|10994.9|10994.2|10995.8|10995|10992.7|10991.9|390
1625827500000|2021-07-09 10:45:00|10994.8|10994.1|10995.6|10994.6|10996|10995|10992.3|10991.5|383
1625827800000|2021-07-09 10:50:00|10995.7|10994.7|10997.8|10996.8|10999.3|10998.5|10995.2|10994.4|425
1625828100000|2021-07-09 10:55:00|10997.6|10996.6|11001.1|11000.4|11001.9|11001.1|10997.4|10996.4|406
1625828400000|2021-07-09 11:00:00|11001.2|11000.2|10998.7|10997.7|11001.9|11001|10998.5|10997.7|450
1625828700000|2021-07-09 11:05:00|10998.8|10997.8|10997.2|10996.2|10999|10998.2|10996|10995.3|446
1625829000000|2021-07-09 11:10:00|10997.3|10996.3|10995.8|10994.8|10997.4|10996.5|10993.9|10993.1|355
1625829300000|2021-07-09 11:15:00|10995.9|10994.9|10993.9|10993.2|10996.1|10995.3|10992.3|10991.6|415
1625829600000|2021-07-09 11:20:00|10993.7|10992.9|10996.4|10995.7|10996.6|10995.8|10992.4|10991.7|350
1625829900000|2021-07-09 11:25:00|10996.8|10995.8|10997|10996|10997.6|10996.9|10993.6|10992.9|380
1625830200000|2021-07-09 11:30:00|10997.1|10996.1|11000.6|10999.9|11000.7|10999.9|10996.7|10995.9|434
1625830500000|2021-07-09 11:35:00|11000.7|10999.7|11000.1|10999.1|11000.8|10999.9|10998.2|10997.3|426
1625830800000|2021-07-09 11:40:00|10999.9|10999.2|11008|11007|11008.1|11007.4|10999.8|10999|560
1625831100000|2021-07-09 11:45:00|11008.4|11007.3|11007.4|11006.4|11008.6|11007.8|11004.9|11004.1|497
1625831400000|2021-07-09 11:50:00|11007.2|11006.5|11005.7|11004.7|11008.1|11007.4|11002.9|11002.1|479
1625831700000|2021-07-09 11:55:00|11005.6|11004.6|11006|11005.3|11008|11007.2|11003.7|11002.7|580
1625832000000|2021-07-09 12:00:00|11005.9|11004.9|11005.2|11004.5|11008.6|11007.8|11003.4|11002.5|614
1625832300000|2021-07-09 12:05:00|11005.3|11004.3|11001|11000.3|11005.3|11004.3|11000.3|10999.4|483
1625832600000|2021-07-09 12:10:00|11001.1|11000.4|11001.1|11000.4|11003.2|11002.5|10999.4|10998.6|494
1625832900000|2021-07-09 12:15:00|11001|11000.3|11001.7|11000.7|11003.1|11002.2|10999.1|10998.2|522
1625833200000|2021-07-09 12:20:00|11001.4|11000.8|11001.3|11000.3|11003.8|11003.1|11000.4|10999.7|505
1625833500000|2021-07-09 12:25:00|11001|11000.2|10999.7|10998.7|11001.1|11000.4|10997.1|10996.4|425
1625833800000|2021-07-09 12:30:00|10999.8|10998.8|10997.9|10996.9|11000.3|10999.5|10994|10993.1|585
1625834100000|2021-07-09 12:35:00|10997.7|10997|10999.1|10998.4|10999.7|10998.9|10996.7|10995.7|486
1625834400000|2021-07-09 12:40:00|10999.4|10998.3|11001.4|11000.4|11003.7|11002.8|10998.2|10997.4|508
1625834700000|2021-07-09 12:45:00|11001.5|11000.8|11001.3|11000.3|11002|11001.2|11000.1|10999.1|349
1625835000000|2021-07-09 12:50:00|11001.2|11000.2|11001.5|11000.8|11005.7|11004.9|11001.2|11000.2|460
1625835300000|2021-07-09 12:55:00|11001.6|11000.9|10998.6|10997.9|11003.7|11002.8|10998|10997.2|451
1625835600000|2021-07-09 13:00:00|10998.8|10997.8|10996.2|10995.2|10999.9|10998.9|10996|10995.1|530
1625835900000|2021-07-09 13:05:00|10996.1|10995.4|10996.1|10995.1|10996.9|10996|10994.5|10993.8|433
1625836200000|2021-07-09 13:10:00|10995.9|10994.9|11000.6|10999.6|11001.3|11000.5|10995.7|10994.9|398
1625836500000|2021-07-09 13:15:00|11000.5|10999.8|11000|10999|11001|11000.2|10998.3|10997.4|317
1625836800000|2021-07-09 13:20:00|10999.9|10998.9|10997.5|10996.5|11002.6|11001.6|10996.8|10995.9|386
1625837100000|2021-07-09 13:25:00|10997.3|10996.3|10998.2|10997.2|10998.3|10997.3|10995.7|10994.8|318
1625837400000|2021-07-09 13:30:00|10997.9|10996.9|11000.2|10999.2|11000.2|10999.2|10997.3|10996.5|389
1625837700000|2021-07-09 13:35:00|11000.1|10999.1|11000.6|10999.6|11001.6|11000.8|10998.3|10997.5|294
1625838000000|2021-07-09 13:40:00|11000.7|11000|11004.3|11003.3|11006|11005|11000|10999.1|414
1625838300000|2021-07-09 13:45:00|11004.1|11003.4|11009.8|11008.8|11012|11011|11003.6|11002.8|529
1625838600000|2021-07-09 13:50:00|11009.9|11008.9|11015.5|11014.8|11016.6|11015.6|11008.5|11007.6|474
1625838900000|2021-07-09 13:55:00|11015.8|11015.1|11014.9|11013.9|11020.2|11019.3|11014.8|11013.8|677
1625839200000|2021-07-09 14:00:00|11015|11014|11022.7|11022|11024.2|11023.4|11014.9|11013.9|837
1625839500000|2021-07-09 14:05:00|11022.8|11022.1|11022.7|11021.7|11025.3|11024.5|11021.4|11020.5|781
1625839800000|2021-07-09 14:10:00|11022.6|11021.9|11022.1|11021.1|11025.8|11024.8|11021.4|11020.4|579
1625840100000|2021-07-09 14:15:00|11022|11021|11024.4|11023.7|11026.4|11025.5|11021.9|11021|674
1625840400000|2021-07-09 14:20:00|11024.6|11023.6|11023.2|11022.5|11025.2|11024.4|11022.6|11021.8|570
1625840700000|2021-07-09 14:25:00|11023.1|11022.4|11019.2|11018.2|11024|11023.2|11017.6|11016.8|485
1625841000000|2021-07-09 14:30:00|11019.1|11018.1|11016.8|11015.8|11022.3|11021.6|11016.2|11015.4|451
1625841300000|2021-07-09 14:35:00|11016.7|11015.7|11017.5|11016.5|11018.6|11017.8|11016.1|11015.3|382
1625841600000|2021-07-09 14:40:00|11017.4|11016.4|11014.6|11013.9|11017.5|11016.6|11014.4|11013.6|363
1625841900000|2021-07-09 14:45:00|11014.7|11014|11012.3|11011.6|11014.7|11014|11009.2|11008.5|410
1625842200000|2021-07-09 14:50:00|11012.4|11011.4|11008.4|11007.4|11012.5|11011.5|11007.5|11006.6|414
1625842500000|2021-07-09 14:55:00|11008.2|11007.5|11014.8|11013.8|11016.3|11015.5|11007.8|11007|858
1625842800000|2021-07-09 15:00:00|11014.6|11013.9|11015.7|11014.7|11016.4|11015.4|11012.1|11011.3|596
1625843100000|2021-07-09 15:05:00|11015.8|11014.8|11016.3|11015.3|11017.7|11016.8|11013.6|11012.9|380
1625843400000|2021-07-09 15:10:00|11016.4|11015.4|11018.5|11017.5|11019.4|11018.4|11015.5|11014.5|393
1625843700000|2021-07-09 15:15:00|11018|11017.3|11019.9|11018.9|11021.8|11020.8|11016.7|11015.8|631
1625844000000|2021-07-09 15:20:00|11019.7|11018.7|11019.1|11018.4|11021.6|11020.8|11019.1|11018.2|399
1625844300000|2021-07-09 15:25:00|11019|11018.3|11019.6|11018.6|11021.5|11020.7|11019|11018.3|393
1625844600000|2021-07-09 15:30:00|11019.3|11018.7|11017.2|11016.5|11020.2|11019.4|11017.1|11016.3|349
1625844900000|2021-07-09 15:35:00|11017.4|11016.4|11014.3|11013.6|11017.7|11017|11014.2|11013.4|325
1625845200000|2021-07-09 15:40:00|11014.5|11013.8|11016.4|11015.4|11017|11016.3|11014.1|11013.3|319
1625845500000|2021-07-09 15:45:00|11016.5|11015.5|11016.9|11015.9|11017.6|11016.8|11014.5|11013.6|261
1625845800000|2021-07-09 15:50:00|11016.5|11015.8|11017.1|11016.1|11017.4|11016.5|11016.3|11015.5|200
1625846100000|2021-07-09 15:55:00|11017|11016|11018.8|11017.8|11018.9|11018.1|11016.7|11015.9|251
1625846400000|2021-07-09 16:00:00|11018.9|11017.9|11020.8|11019.8|11020.9|11020|11018.8|11017.8|304
1625846700000|2021-07-09 16:05:00|11020.9|11019.9|11021.4|11020.7|11022.1|11021.3|11020.1|11019.2|170
1625847000000|2021-07-09 16:10:00|11021.3|11020.4|11019.4|11018.4|11022.2|11021.5|11019.2|11018.3|208
1625847300000|2021-07-09 16:15:00|11019.2|11018.5|11020.5|11019.8|11020.5|11019.8|11019|11018.2|287
1625847600000|2021-07-09 16:20:00|11020.8|11020.1|11021.6|11020.9|11021.8|11020.9|11020.3|11019.5|155
1625847900000|2021-07-09 16:25:00|11021.7|11020.7|11019.2|11018.5|11021.8|11020.8|11018.6|11017.8|271
1625848200000|2021-07-09 16:30:00|11019.3|11018.6|11020.2|11019.5|11020.5|11019.6|11019|11018.2|191
1625848500000|2021-07-09 16:35:00|11020.1|11019.4|11019.9|11019.2|11021.5|11020.6|11018.8|11017.9|333
1625848800000|2021-07-09 16:40:00|11019.8|11019.1|11021.1|11020.1|11022.1|11021.2|11019.8|11018.9|217
1625849100000|2021-07-09 16:45:00|11021|11020|11020.9|11019.9|11021.9|11021|11020.7|11019.9|192
1625849400000|2021-07-09 16:50:00|11020.8|11019.8|11020.8|11020.1|11021.9|11021.1|11020.6|11019.6|221
1625849700000|2021-07-09 16:55:00|11020.9|11020.2|11020.4|11019.7|11021.4|11020.5|11020.2|11019.3|257
1625850000000|2021-07-09 17:00:00|11020.5|11019.8|11019.7|11018.7|11021.1|11020.3|11019.6|11018.7|181
1625850300000|2021-07-09 17:05:00|11019.8|11018.8|11020|11019|11020.1|11019.4|11019.4|11018.5|167
1625850600000|2021-07-09 17:10:00|11019.6|11018.9|11017.8|11016.8|11019.9|11019.1|11017.6|11016.6|251
1625850900000|2021-07-09 17:15:00|11017.7|11016.7|11019.9|11019.2|11020.7|11019.9|11017.4|11016.5|251
1625851200000|2021-07-09 17:20:00|11019.7|11019|11020.2|11019.2|11021|11020.1|11019.4|11018.6|163
1625851500000|2021-07-09 17:25:00|11020.1|11019.1|11019.8|11018.8|11020.7|11019.8|11019.6|11018.8|189
1625851800000|2021-07-09 17:30:00|11019.9|11018.9|11018.2|11017.2|11019.9|11019.1|11017.9|11017|282
1625852100000|2021-07-09 17:35:00|11018.1|11017.1|11019.1|11018.1|11019.2|11018.3|11016.9|11016.2|176
1625852400000|2021-07-09 17:40:00|11019|11018.3|11019.5|11018.8|11019.6|11018.8|11018.6|11017.8|114
1625852700000|2021-07-09 17:45:00|11019.4|11018.7|11019.5|11018.8|11019.7|11018.9|11018.3|11017.5|186
1625853000000|2021-07-09 17:50:00|11019.6|11018.9|11020|11019|11020.7|11019.7|11019.3|11018.5|256
1625853300000|2021-07-09 17:55:00|11019.9|11019.2|11017.3|11016.6|11019.9|11019.2|11017.1|11016.4|150
1625853600000|2021-07-09 18:00:00|11017.4|11016.7|11016.4|11015.7|11017.6|11016.7|11016.2|11015.4|126
1625853900000|2021-07-09 18:05:00|11016.3|11015.6|11015.3|11014.6|11016.5|11015.7|11014.8|11014|179
1625854200000|2021-07-09 18:10:00|11015.4|11014.7|11018.1|11017.1|11018.3|11017.3|11015.1|11014.4|178
1625854500000|2021-07-09 18:15:00|11018|11017|11019.5|11018.5|11019.6|11018.7|11017.6|11016.7|137
1625854800000|2021-07-09 18:20:00|11019.4|11018.4|11019.3|11018.6|11020|11019|11019.2|11018.2|119
1625855100000|2021-07-09 18:25:00|11019.4|11018.4|11018.9|11017.9|11019.7|11018.9|11018.4|11017.6|176
1625855400000|2021-07-09 18:30:00|11019|11018|11018.4|11017.4|11019|11018|11018.2|11017.3|185
1625855700000|2021-07-09 18:35:00|11018.3|11017.6|11017|11016.3|11018.5|11017.6|11016.9|11016|184
1625856000000|2021-07-09 18:40:00|11017.1|11016.4|11017|11016|11018|11017.2|11016.6|11015.9|168
1625856300000|2021-07-09 18:45:00|11016.9|11015.9|11016.8|11016.1|11017.2|11016.3|11016.5|11015.8|101
1625856600000|2021-07-09 18:50:00|11016.6|11015.9|11018.7|11018|11018.9|11018.1|11016.6|11015.9|197
1625856900000|2021-07-09 18:55:00|11018.6|11017.9|11016.3|11015.3|11018.8|11018|11015.9|11015.1|243
1625857200000|2021-07-09 19:00:00|11016|11015.2|11017.5|11016.5|11018.3|11017.3|11015.9|11015.1|229
1625857500000|2021-07-09 19:05:00|11017.6|11016.6|11018.1|11017.4|11018.4|11017.4|11017.1|11016.2|198
1625857800000|2021-07-09 19:10:00|11018|11017.3|11019.2|11018.2|11019.3|11018.4|11018|11017.2|173
1625858100000|2021-07-09 19:15:00|11019.1|11018.4|11019.4|11018.7|11020.4|11019.5|11019.1|11018.1|194
1625858400000|2021-07-09 19:20:00|11019.5|11018.8|11019.3|11018.3|11019.7|11018.8|11019.1|11018.3|70
1625858700000|2021-07-09 19:25:00|11019.2|11018.5|11016.8|11015.8|11019.4|11018.5|11016.6|11015.7|61
1625859000000|2021-07-09 19:30:00|11016.9|11015.9|11016.9|11015.9|11017.1|11016.4|11016.6|11015.6|89
1625859300000|2021-07-09 19:35:00|11016.8|11015.8|11016.2|11015.2|11016.8|11015.8|11016.1|11015.2|72
1625859600000|2021-07-09 19:40:00|11016.3|11015.3|11015.8|11014.8|11016.4|11015.4|11015.6|11014.6|101
1625859900000|2021-07-09 19:45:00|11015.7|11014.7|11014.3|11013.3|11016.2|11015.2|11014.1|11013.2|135
1625860200000|2021-07-09 19:50:00|11014.2|11013.2|11013.7|11012.7|11014.6|11013.7|11013.6|11012.6|124
1625860500000|2021-07-09 19:55:00|11013.6|11012.6|11011.9|11010.9|11013.9|11012.9|11011.5|11010.7|319
1625860800000|2021-07-09 20:00:00|11011.8|11010.8|11014|11013|11014.2|11013.2|11011.5|11010.5|299
1625861100000|2021-07-09 20:05:00|11013.9|11012.9|11014.4|11013.4|11014.5|11013.5|11013.2|11012.2|153
1625861400000|2021-07-09 20:10:00|11014.5|11013.5|11014.6|11013.6|11015.3|11014.6|11014.1|11013.1|123
1625861700000|2021-07-09 20:15:00|11014.7|11013.7|11013.9|11012.9|11014.7|11013.7|11013.9|11012.9|112
1625862000000|2021-07-09 20:20:00|11013.8|11013.1|11013.1|11012.4|11013.9|11013.1|11012.5|11011.5|82
1625862300000|2021-07-09 20:25:00|11013.2|11012.2|11014.4|11013.4|11014.8|11013.8|11012.7|11011.7|154
1625862600000|2021-07-09 20:30:00|11014.5|11013.5|11013.3|11012.3|11014.5|11013.5|11013.2|11012.2|82
1625862900000|2021-07-09 20:35:00|11013.2|11012.2|11013.3|11012.3|11013.6|11012.6|11013|11012|72
1625863200000|2021-07-09 20:40:00|11013.4|11012.4|11012.6|11011.6|11013.4|11012.4|11012.6|11011.6|113
1625863500000|2021-07-09 20:45:00|11012.7|11011.7|11013.3|11012.3|11013.6|11012.6|11012.4|11011.4|157
1625863800000|2021-07-09 20:50:00|11013.2|11012.2|11010.8|11009.8|11013.7|11012.7|11010.2|11009.2|288
1625864100000|2021-07-09 20:55:00|11010.7|11009.7|11015.2|11009.4|11016|11011.1|11010.4|11007|329
1626033600000|2021-07-11 20:00:00|11021.3|11010.4|11022.5|11010.5|11022.5|11010.5|11021.3|11010.4|2
1626033900000|2021-07-11 20:05:00|11022.3|11010.3|11022.3|11010.3|11022.3|11010.3|11022.3|11010.3|1
1626034200000|2021-07-11 20:10:00|11021.7|11009.7|11021.3|11010.4|11022.1|11010.4|11018.4|11006.4|6
1626034500000|2021-07-11 20:15:00|11022.1|11010.1|11022.5|11010.5|11022.5|11010.5|11022.1|11010.1|2
1626035100000|2021-07-11 20:25:00|11018.4|11006.4|11022.3|11010.3|11022.3|11010.4|11018.4|11006.4|3
1626035400000|2021-07-11 20:30:00|11018.4|11006.4|11022.5|11010.5|11022.5|11010.5|11018.4|11006.4|2
1626035700000|2021-07-11 20:35:00|11021.3|11010.4|11018.4|11006.4|11022.5|11010.5|11018.4|11006.4|3
1626036000000|2021-07-11 20:40:00|11022.3|11010.3|11022.5|11010.5|11022.5|11010.5|11021.7|11009.7|4
1626036300000|2021-07-11 20:45:00|11021.3|11009.5|11022.5|11010.5|11022.5|11010.5|11021.3|11009.5|2
1626036600000|2021-07-11 20:50:00|11021.7|11009.7|11018.4|11006.4|11022.3|11010.3|11018.4|11006.4|7
1626036900000|2021-07-11 20:55:00|11022.5|11010.5|11023.8|11011.8|11023.8|11011.8|11018.4|11006.4|21
1626037200000|2021-07-11 21:00:00|11022.3|11010.3|11018.4|11006.4|11022.8|11011|11018.4|11006.4|16
1626037500000|2021-07-11 21:05:00|11019.1|11007.1|11022.6|11010.6|11024.9|11012.9|11016.7|11004.7|37
1626037800000|2021-07-11 21:10:00|11019.9|11007.9|11021.1|11009.1|11022.6|11010.6|11019.6|11007.6|50
1626038100000|2021-07-11 21:15:00|11021.6|11009.6|11020.9|11008.9|11022.2|11010.2|11020.3|11008.3|49
1626038400000|2021-07-11 21:20:00|11021.2|11009.2|11021|11009|11022.6|11010.6|11020.7|11008.7|51
1626038700000|2021-07-11 21:25:00|11021.7|11009.7|11019.8|11007.8|11022.6|11010.6|11017.5|11005.5|46
1626039000000|2021-07-11 21:30:00|11021|11009|11018|11009.1|11023.1|11011.1|11018|11007.8|136
1626039300000|2021-07-11 21:35:00|11018.1|11009|11018.5|11010.9|11020.3|11011|11018.1|11008.8|103
1626039600000|2021-07-11 21:40:00|11018.4|11011|11019.1|11010.9|11022.5|11013.3|11017.1|11006.7|127
1626039900000|2021-07-11 21:45:00|11018.4|11011.7|11018.1|11011.3|11021.3|11011.8|11017.9|11009.3|106
1626040200000|2021-07-11 21:50:00|11018.7|11010.8|11018.2|11010.6|11020.8|11011.6|11017.5|11008.8|125
1626040500000|2021-07-11 21:55:00|11017.6|11011.2|11017.6|11011.1|11018.7|11011.6|11017.4|11009.9|87
1626040800000|2021-07-11 22:00:00|11018.1|11010.5|11017.1|11014.7|11020.8|11015|11013.4|11009.2|721
1626041100000|2021-07-11 22:05:00|11017.2|11014.8|11018.5|11017.5|11021.2|11018.3|11016.1|11014.3|338
1626041400000|2021-07-11 22:10:00|11018.4|11017.4|11019.8|11018.8|11020.3|11019.1|11017.7|11016.1|208
1626041700000|2021-07-11 22:15:00|11019.7|11018.7|11019.3|11018.3|11020.1|11019.1|11019.2|11018.2|71
1626042000000|2021-07-11 22:20:00|11019.4|11018.4|11020.6|11019.6|11020.8|11019.8|11019|11017.3|104
1626042300000|2021-07-11 22:25:00|11020.7|11019.7|11021.7|11020.7|11021.9|11020.9|11020|11019|126
1626042600000|2021-07-11 22:30:00|11021.8|11020.8|11024.4|11023.4|11025.4|11024.4|11021.7|11020.4|331
1626042900000|2021-07-11 22:35:00|11024.5|11023.5|11022.8|11021.8|11024.6|11023.5|11022.8|11021.7|173
1626043200000|2021-07-11 22:40:00|11022.7|11021.7|11022.3|11021.3|11023.1|11021.9|11020.7|11019.7|782
1626043500000|2021-07-11 22:45:00|11022.4|11021.4|11018.6|11017.6|11022.5|11021.5|11018.1|11016.3|487
1626043800000|2021-07-11 22:50:00|11018.5|11017.5|11018|11017|11019.7|11018.7|11017.7|11016.5|322
1626044100000|2021-07-11 22:55:00|11018.1|11017.1|11020.3|11019.3|11020.8|11019.8|11017.8|11016.5|258
1626044400000|2021-07-11 23:00:00|11020.4|11019.4|11017.2|11016.2|11020.4|11019.4|11016.5|11015.5|124
1626044700000|2021-07-11 23:05:00|11017.3|11016.3|11016.8|11015.8|11018|11017|11016.6|11015.6|149
1626045000000|2021-07-11 23:10:00|11016.7|11015.7|11016.7|11015.7|11017.5|11016.5|11016.4|11015.5|136
1626045300000|2021-07-11 23:15:00|11016.8|11015.8|11018.3|11017.3|11018.5|11017.5|11014.8|11013.8|141
1626045600000|2021-07-11 23:20:00|11018.2|11017.2|11017.9|11016.9|11018.6|11017.6|11017.3|11016.3|150
1626045900000|2021-07-11 23:25:00|11018|11017|11019.9|11018.9|11019.9|11018.9|11017.3|11016.3|112
1626046200000|2021-07-11 23:30:00|11019.8|11018.8|11019.9|11018.9|11021.1|11020.1|11019.1|11018.1|121
1626046500000|2021-07-11 23:35:00|11019.8|11018.8|11019.8|11018.8|11020.6|11019.6|11019.2|11018.2|102
1626046800000|2021-07-11 23:40:00|11019.9|11018.9|11020.7|11019.7|11020.9|11020.2|11019.1|11018.1|139
1626047100000|2021-07-11 23:45:00|11021|11020|11022.4|11021.4|11023.3|11022.3|11021|11020|137
1626047400000|2021-07-11 23:50:00|11022.5|11021.5|11022.9|11021.9|11023.3|11022.3|11022.4|11021.4|75
1626047700000|2021-07-11 23:55:00|11022.4|11021.4|11022.3|11021.3|11024.2|11023.2|11022.1|11021.1|160
1626048000000|2021-07-12 00:00:00|11022.4|11021.4|11023|11022|11025.9|11024.9|11019.5|11018.6|449
1626048300000|2021-07-12 00:05:00|11023.1|11022.1|11020.6|11019.6|11025.3|11024.4|11019.8|11018.8|411
1626048600000|2021-07-12 00:10:00|11020.7|11019.7|11019.3|11018.3|11020.8|11020|11018|11017|260
1626048900000|2021-07-12 00:15:00|11019.4|11018.4|11016.3|11015.3|11019.4|11018.4|11015.6|11014.7|225
1626049200000|2021-07-12 00:20:00|11016.2|11015.2|11015.1|11014.1|11017.6|11016.6|11015|11014|251
1626049500000|2021-07-12 00:25:00|11015|11014.4|11013.8|11013.1|11015.5|11014.6|11012.1|11011.3|239
1626049800000|2021-07-12 00:30:00|11013.7|11013|11012.9|11012.2|11014.5|11013.7|11012.2|11011.4|296
1626050100000|2021-07-12 00:35:00|11013|11012.3|11014.7|11013.7|11015.4|11014.4|11013|11012.3|165
1626050400000|2021-07-12 00:40:00|11014.6|11013.6|11015.7|11014.7|11016.1|11015.3|11013.7|11012.7|218
1626050700000|2021-07-12 00:45:00|11015.5|11014.8|11016.9|11015.9|11017.2|11016.3|11015.5|11014.7|152
1626051000000|2021-07-12 00:50:00|11017|11016|11016.1|11015.1|11017.9|11016.9|11014.8|11013.9|332
1626051300000|2021-07-12 00:55:00|11016.2|11015.2|11012.5|11011.8|11016.2|11015.2|11012.3|11011.5|297
1626051600000|2021-07-12 01:00:00|11012.6|11011.9|11011.4|11010.4|11012.7|11011.9|11009.8|11008.9|309
1626051900000|2021-07-12 01:05:00|11011.5|11010.5|11011.5|11010.5|11012.8|11012|11010.8|11009.8|251
1626052200000|2021-07-12 01:10:00|11011.4|11010.4|11012.1|11011.1|11012.4|11011.5|11011.1|11010.3|143
1626052500000|2021-07-12 01:15:00|11012|11011|11008.4|11007.7|11012.4|11011.4|11007.4|11006.5|277
1626052800000|2021-07-12 01:20:00|11008.6|11007.6|11003.5|11002.8|11008.7|11007.8|11003.5|11002.7|270
1626053100000|2021-07-12 01:25:00|11003.4|11002.5|11003|11002|11004.2|11003.4|11001.7|11000.7|300
1626053400000|2021-07-12 01:30:00|11003.1|11002.1|11004.9|11003.9|11004.9|11004|11001.5|11000.7|240
1626053700000|2021-07-12 01:35:00|11005.3|11004.3|11008.3|11007.3|11008.6|11007.6|11005.1|11004.3|280
1626054000000|2021-07-12 01:40:00|11008.4|11007.4|11007.8|11006.8|11008.5|11007.7|11006.6|11005.7|198
1626054300000|2021-07-12 01:45:00|11007.6|11006.9|11009|11008|11009.8|11008.8|11007.1|11006.1|264
1626054600000|2021-07-12 01:50:00|11009.1|11008.1|11012.9|11011.9|11013.2|11012.3|11008.5|11007.6|357
1626054900000|2021-07-12 01:55:00|11013|11012|11014|11013|11014|11013.1|11011.1|11010.3|338
1626055200000|2021-07-12 02:00:00|11014.1|11013.1|11014.5|11013.5|11015.1|11014.1|11012.6|11011.9|309
1626055500000|2021-07-12 02:05:00|11014.6|11013.6|11017.3|11016.6|11017.7|11016.8|11014.4|11013.5|159
1626055800000|2021-07-12 02:10:00|11017|11016.3|11014.3|11013.3|11017.4|11016.4|11013.9|11013.1|213
1626056100000|2021-07-12 02:15:00|11014.4|11013.4|11013.8|11012.8|11014.5|11013.5|11012.9|11012.1|209
1626056400000|2021-07-12 02:20:00|11013.7|11013|11014.5|11013.5|11014.8|11013.9|11013.6|11012.7|168
1626056700000|2021-07-12 02:25:00|11014.4|11013.4|11015.4|11014.7|11016.1|11015.1|11013.8|11012.8|201
1626057000000|2021-07-12 02:30:00|11015.5|11014.8|11016.9|11015.9|11017.7|11016.8|11015.4|11014.5|304
1626057300000|2021-07-12 02:35:00|11017|11016|11015|11014|11017.7|11016.8|11014.9|11013.9|169
1626057600000|2021-07-12 02:40:00|11014.9|11013.9|11013.7|11012.7|11015.8|11015|11013.6|11012.7|180
1626057900000|2021-07-12 02:45:00|11013.8|11012.8|11015|11014.3|11015.1|11014.3|11013.1|11012.2|163
1626058200000|2021-07-12 02:50:00|11015.1|11014.1|11014.4|11013.4|11015.6|11014.7|11014.2|11013.4|199
1626058500000|2021-07-12 02:55:00|11014.5|11013.5|11018.1|11017.1|11019.4|11018.4|11014.1|11013.3|402
1626058800000|2021-07-12 03:00:00|11018.2|11017.2|11019.1|11018.1|11020.4|11019.4|11018.2|11017.2|225
1626059100000|2021-07-12 03:05:00|11019.2|11018.2|11018.4|11017.7|11019.5|11018.6|11018.1|11017.3|187
1626059400000|2021-07-12 03:10:00|11018.5|11017.8|11019.4|11018.7|11019.8|11018.8|11017.7|11016.7|187
1626059700000|2021-07-12 03:15:00|11019.5|11018.8|11018.4|11017.7|11019.6|11018.8|11018.2|11017.4|100
1626060000000|2021-07-12 03:20:00|11018.6|11017.6|11018.4|11017.7|11018.7|11017.8|11018.2|11017.3|71
1626060300000|2021-07-12 03:25:00|11018.3|11017.6|11017.3|11016.3|11019.4|11018.4|11016.6|11015.7|211
1626060600000|2021-07-12 03:30:00|11017.4|11016.4|11017.3|11016.3|11017.4|11016.4|11016.4|11015.5|85
1626060900000|2021-07-12 03:35:00|11017.2|11016.2|11014.2|11013.2|11017.3|11016.4|11014.2|11013.2|229
1626061200000|2021-07-12 03:40:00|11014.3|11013.3|11015.7|11014.7|11015.7|11014.7|11014.1|11013.1|111
1626061500000|2021-07-12 03:45:00|11015.6|11014.6|11015.5|11014.8|11015.8|11014.8|11014.9|11014|93
1626061800000|2021-07-12 03:50:00|11015.7|11014.7|11014.9|11013.9|11015.7|11014.8|11014.2|11013.3|123
1626062100000|2021-07-12 03:55:00|11015|11014|11016.1|11015.1|11016.3|11015.4|11015|11014|139
1626062400000|2021-07-12 04:00:00|11016|11015|11014.2|11013.5|11016.9|11015.9|11014|11013.2|185
1626062700000|2021-07-12 04:05:00|11014.1|11013.4|11014.2|11013.2|11014.5|11013.7|11012.8|11011.9|177
1626063000000|2021-07-12 04:10:00|11014.3|11013.3|11014.2|11013.2|11015.3|11014.5|11013.9|11012.9|142
1626063300000|2021-07-12 04:15:00|11014.1|11013.1|11015|11014|11015.2|11014.4|11013.2|11012.3|126
1626063600000|2021-07-12 04:20:00|11014.9|11013.9|11015|11014.3|11015.4|11014.6|11014.6|11013.8|105
1626063900000|2021-07-12 04:25:00|11015.1|11014.1|11015.5|11014.5|11015.7|11014.9|11014.7|11013.8|122
1626064200000|2021-07-12 04:30:00|11015.2|11014.6|11016.2|11015.2|11016.4|11015.5|11015.2|11014.5|160
1626064500000|2021-07-12 04:35:00|11016.1|11015.1|11017.7|11017|11017.9|11017|11015.9|11014.9|132
1626064800000|2021-07-12 04:40:00|11017.6|11016.6|11017.4|11016.4|11017.6|11016.6|11016.5|11015.7|137
1626065100000|2021-07-12 04:45:00|11017.3|11016.6|11017.5|11016.5|11017.6|11016.7|11016.7|11015.8|88
1626065400000|2021-07-12 04:50:00|11017.4|11016.7|11018.2|11017.5|11018.9|11018|11016.7|11015.8|189
1626065700000|2021-07-12 04:55:00|11018.3|11017.6|11018.6|11017.6|11019.8|11019|11017.7|11016.8|182
1626066000000|2021-07-12 05:00:00|11018.5|11017.5|11017.6|11016.6|11018.6|11017.7|11017.3|11016.4|164
1626066300000|2021-07-12 05:05:00|11017.7|11016.7|11018.1|11017.1|11018.4|11017.5|11017.5|11016.5|75
1626066600000|2021-07-12 05:10:00|11018.2|11017.2|11018.8|11017.8|11019.5|11018.6|11018.1|11017.1|78
1626066900000|2021-07-12 05:15:00|11018.9|11017.9|11017.3|11016.3|11019.5|11018.5|11017.2|11016.3|114
1626067200000|2021-07-12 05:20:00|11017.2|11016.5|11017.4|11016.4|11017.8|11016.9|11017.2|11016.3|124
1626067500000|2021-07-12 05:25:00|11017.3|11016.3|11017.4|11016.4|11017.6|11016.7|11016.7|11015.8|105
1626067800000|2021-07-12 05:30:00|11017.3|11016.3|11017.2|11016.2|11017.6|11016.8|11016.7|11015.8|135
1626068100000|2021-07-12 05:35:00|11017.3|11016.3|11017.9|11016.9|11018.2|11017.3|11016.8|11015.8|143
1626068400000|2021-07-12 05:40:00|11018|11017|11019.3|11018.6|11020|11019|11017.9|11016.9|118
1626068700000|2021-07-12 05:45:00|11019.4|11018.7|11019.7|11019|11020.1|11019.3|11019.2|11018.4|122
1626069000000|2021-07-12 05:50:00|11019.9|11018.9|11018.1|11017.1|11020|11019.2|11018|11017.1|139
1626069300000|2021-07-12 05:55:00|11017.9|11017.2|11017.6|11016.6|11018.7|11017.8|11017.3|11016.5|166
1626069600000|2021-07-12 06:00:00|11017.8|11016.8|11018.7|11017.7|11020.7|11019.9|11017.8|11016.8|271
1626069900000|2021-07-12 06:05:00|11018.5|11017.5|11019.2|11018.5|11019.4|11018.6|11018.1|11017.1|128
1626070200000|2021-07-12 06:10:00|11019.3|11018.6|11019.4|11018.4|11020|11019.2|11018.2|11017.5|152
1626070500000|2021-07-12 06:15:00|11019.3|11018.7|11019.2|11018.5|11019.5|11018.7|11018|11017|107
1626070800000|2021-07-12 06:20:00|11019.5|11018.8|11020.2|11019.5|11020.7|11019.7|11019.1|11018.3|137
1626071100000|2021-07-12 06:25:00|11020|11019.3|11016.6|11015.6|11020.5|11019.6|11016.1|11015.3|247
1626071400000|2021-07-12 06:30:00|11016.4|11015.7|11016|11015.3|11016.8|11015.9|11014.4|11013.5|204
1626071700000|2021-07-12 06:35:00|11016.2|11015.2|11017.1|11016.4|11017.4|11016.6|11015.8|11015|156
1626072000000|2021-07-12 06:40:00|11017|11016.3|11020.5|11019.5|11020.9|11020|11017|11016.3|160
1626072300000|2021-07-12 06:45:00|11020.6|11019.6|11021.3|11020.6|11022|11021.2|11019.7|11018.8|139
1626072600000|2021-07-12 06:50:00|11021.2|11020.5|11020.8|11020.1|11021.9|11021.2|11020.7|11019.9|192
1626072900000|2021-07-12 06:55:00|11020.9|11020.2|11018.6|11017.9|11020.9|11020.2|11018.5|11017.6|189
1626073200000|2021-07-12 07:00:00|11018.5|11017.8|11026.5|11025.5|11028.5|11027.5|11018.5|11017.5|560
1626073500000|2021-07-12 07:05:00|11026.3|11025.6|11024.2|11023.2|11026.9|11025.9|11023.8|11022.8|403
1626073800000|2021-07-12 07:10:00|11024.1|11023.4|11021.6|11020.9|11024.7|11023.8|11020.8|11020.1|308
1626074100000|2021-07-12 07:15:00|11021.5|11020.8|11022.4|11021.4|11024.8|11023.9|11021.1|11020.3|292
1626074400000|2021-07-12 07:20:00|11022.6|11021.6|11019|11018.3|11022.6|11021.9|11018.5|11017.8|313
1626074700000|2021-07-12 07:25:00|11019.1|11018.4|11017.4|11016.7|11019.7|11018.9|11016.5|11015.7|260
1626075000000|2021-07-12 07:30:00|11017.5|11016.8|11017|11016.3|11019.9|11019.2|11016.8|11016.1|277
1626075300000|2021-07-12 07:35:00|11016.9|11016.2|11012.8|11012.1|11017.1|11016.4|11012.8|11012.1|270
1626075600000|2021-07-12 07:40:00|11012.9|11012.2|11013|11012.3|11013.8|11013|11012.2|11011.2|333
1626075900000|2021-07-12 07:45:00|11012.9|11012.2|11004.1|11003.4|11013|11012.2|11003.7|11002.7|607
1626076200000|2021-07-12 07:50:00|11003.9|11003.2|11004.6|11003.9|11005.8|11004.8|11001.3|11000.4|556
1626076500000|2021-07-12 07:55:00|11004.7|11003.7|11005.4|11004.4|11007.8|11007|11004.1|11003.3|417
1626076800000|2021-07-12 08:00:00|11005.5|11004.5|10998.7|10997.7|11005.6|11004.6|10998.1|10997.4|450
1626077100000|2021-07-12 08:05:00|10998.8|10997.8|11005.1|11004.1|11005.4|11004.6|10998.7|10997.7|415
1626077400000|2021-07-12 08:10:00|11005.2|11004.2|11005.1|11004.1|11006.6|11005.8|11003.6|11002.6|435
1626077700000|2021-07-12 08:15:00|11005.3|11004.3|11007|11006|11007.5|11006.5|11003.5|11002.8|347
1626078000000|2021-07-12 08:20:00|11006.9|11006.2|11005.1|11004.1|11007.1|11006.2|11003.9|11002.9|257
1626078300000|2021-07-12 08:25:00|11005.2|11004.2|11006.7|11005.7|11007.1|11006.1|11004.5|11003.6|320
1626078600000|2021-07-12 08:30:00|11006.8|11005.8|11009.8|11009.1|11010.2|11009.2|11006.8|11005.8|247
1626078900000|2021-07-12 08:35:00|11009.9|11009.2|11010.7|11009.7|11012|11011.2|11009.7|11008.8|248
1626079200000|2021-07-12 08:40:00|11010.8|11009.8|11011.7|11010.7|11011.7|11010.8|11010|11009.2|210
1626079500000|2021-07-12 08:45:00|11011.4|11010.6|11011.9|11010.9|11012.9|11012.2|11010.4|11009.5|270
1626079800000|2021-07-12 08:50:00|11011.7|11011|11013.3|11012.3|11013.3|11012.4|11011.3|11010.5|226
1626080100000|2021-07-12 08:55:00|11013.2|11012.5|11009.8|11009.1|11014.7|11014|11009.6|11008.7|341
1626080400000|2021-07-12 09:00:00|11009.9|11008.9|11012.2|11011.2|11012.7|11011.8|11009.4|11008.5|327
1626080700000|2021-07-12 09:05:00|11012.3|11011.3|11009.5|11008.5|11012.8|11012|11008.9|11008|303
1626081000000|2021-07-12 09:10:00|11009.6|11008.6|11008.2|11007.2|11010.3|11009.3|11007.8|11006.8|302
1626081300000|2021-07-12 09:15:00|11008.3|11007.3|11006.3|11005.3|11008.8|11007.9|11006.1|11005.2|195
1626081600000|2021-07-12 09:20:00|11006.2|11005.2|11007.7|11007|11008.8|11007.8|11005.9|11005|208
1626081900000|2021-07-12 09:25:00|11007.8|11007.1|11009.3|11008.6|11009.4|11008.6|11007.6|11006.8|165
1626082200000|2021-07-12 09:30:00|11009.4|11008.4|11008.9|11007.9|11010.8|11009.9|11008.3|11007.4|217
1626082500000|2021-07-12 09:35:00|11008.8|11008.1|11007|11006|11009.6|11008.8|11006.6|11005.6|159
1626082800000|2021-07-12 09:40:00|11007.1|11006.1|11007.6|11006.9|11007.7|11007|11006.3|11005.5|134
1626083100000|2021-07-12 09:45:00|11007.8|11006.8|11013|11012.3|11013.9|11013|11007.6|11006.7|306
1626083400000|2021-07-12 09:50:00|11013.2|11012.5|11011.6|11010.9|11014.1|11013.4|11010.9|11010|313
1626083700000|2021-07-12 09:55:00|11011.7|11011|11011.6|11010.6|11012.6|11011.8|11009.4|11008.6|317
1626084000000|2021-07-12 10:00:00|11011.7|11010.7|11011|11010.3|11013.9|11013|11010.4|11009.5|285
1626084300000|2021-07-12 10:05:00|11011.2|11010.5|11011.8|11011.1|11012|11011.2|11010.7|11010|218
1626084600000|2021-07-12 10:10:00|11011.9|11011.2|11011.2|11010.5|11012.9|11012.1|11010.5|11009.8|303
1626084900000|2021-07-12 10:15:00|11011.3|11010.6|11012.6|11011.6|11013.9|11013.1|11010.9|11010|269
1626085200000|2021-07-12 10:20:00|11012.7|11011.7|11011.5|11010.5|11012.7|11011.9|11010.6|11009.8|222
1626085500000|2021-07-12 10:25:00|11011.6|11010.8|11012.2|11011.2|11012.3|11011.5|11011.3|11010.4|200
1626085800000|2021-07-12 10:30:00|11011.9|11010.9|11012.2|11011.2|11012.5|11011.7|11011.3|11010.3|217
1626086100000|2021-07-12 10:35:00|11012.1|11011.4|11011.6|11010.6|11012.6|11011.7|11011.4|11010.6|177
1626086400000|2021-07-12 10:40:00|11011.5|11010.5|11013.2|11012.2|11014.4|11013.7|11011.4|11010.5|194
1626086700000|2021-07-12 10:45:00|11013.1|11012.1|11016.8|11015.8|11017.5|11016.6|11012.9|11012|235
1626087000000|2021-07-12 10:50:00|11016.6|11015.9|11017.7|11017|11018.6|11017.7|11016.1|11015.2|185
1626087300000|2021-07-12 10:55:00|11017.9|11016.9|11018|11017.3|11018.6|11017.8|11016.9|11016.1|210
1626087600000|2021-07-12 11:00:00|11017.9|11017.2|11019.3|11018.6|11019.5|11018.7|11017.4|11016.7|228
1626087900000|2021-07-12 11:05:00|11019.6|11018.9|11020.3|11019.3|11024.2|11023.4|11019.4|11018.6|488
1626088200000|2021-07-12 11:10:00|11020.4|11019.4|11020.2|11019.5|11020.4|11019.6|11018.6|11017.9|185
1626088500000|2021-07-12 11:15:00|11020.1|11019.4|11020|11019.3|11020.7|11019.7|11017.9|11017|244
1626088800000|2021-07-12 11:20:00|11020.1|11019.4|11021.7|11020.7|11021.8|11021.1|11019.4|11018.7|190
1626089100000|2021-07-12 11:25:00|11021.8|11020.8|11023.9|11023.2|11024.2|11023.4|11020|11019.3|248
1626089400000|2021-07-12 11:30:00|11024|11023.3|11023.5|11022.8|11024.1|11023.3|11022.9|11022.2|193
1626089700000|2021-07-12 11:35:00|11023.7|11023|11023.5|11022.5|11025|11024.3|11023.2|11022.5|194
1626090000000|2021-07-12 11:40:00|11023.6|11022.6|11026.3|11025.3|11026.4|11025.5|11023.3|11022.5|242
1626090300000|2021-07-12 11:45:00|11026.4|11025.4|11025.6|11024.6|11026.4|11025.7|11025|11024.1|261
1626090600000|2021-07-12 11:50:00|11025.7|11024.7|11026.1|11025.4|11027|11026.3|11025.1|11024.4|159
1626090900000|2021-07-12 11:55:00|11026.3|11025.3|11021.4|11020.7|11026.3|11025.3|11021.1|11020.3|339
1626091200000|2021-07-12 12:00:00|11021.7|11021|11020.6|11019.6|11021.7|11021|11018|11017.1|344
1626091500000|2021-07-12 12:05:00|11020.4|11019.7|11017.1|11016.4|11021.4|11020.7|11016|11015.2|355
1626091800000|2021-07-12 12:10:00|11017.2|11016.5|11015.3|11014.6|11018.4|11017.7|11014.9|11014.1|297
1626092100000|2021-07-12 12:15:00|11015.1|11014.4|11011.2|11010.5|11015.2|11014.5|11011.2|11010.5|392
1626092400000|2021-07-12 12:20:00|11011.1|11010.4|11015.3|11014.6|11016.2|11015.4|11010.5|11009.8|610
1626092700000|2021-07-12 12:25:00|11015.4|11014.7|11018.1|11017.4|11020|11019.3|11015|11014.2|438
1626093000000|2021-07-12 12:30:00|11018|11017.3|11016|11015.3|11020.1|11019.3|11014.5|11013.5|421
1626093300000|2021-07-12 12:35:00|11015.9|11015.2|11018.6|11017.6|11020.7|11019.9|11015.9|11015.2|439
1626093600000|2021-07-12 12:40:00|11018.5|11017.5|11019.2|11018.2|11021.7|11020.9|11017.8|11017|406
1626093900000|2021-07-12 12:45:00|11019.3|11018.3|11022.7|11022|11024.6|11023.9|11019.3|11018.3|443
1626094200000|2021-07-12 12:50:00|11022.8|11022.1|11020.2|11019.5|11023.7|11022.9|11020.1|11019.3|381
1626094500000|2021-07-12 12:55:00|11020.4|11019.4|11021.3|11020.3|11021.7|11021|11018.1|11017.1|402
1626094800000|2021-07-12 13:00:00|11021.2|11020.2|11023.2|11022.5|11024|11023.2|11020.7|11020|394
1626095100000|2021-07-12 13:05:00|11023.1|11022.4|11019.8|11019.1|11023.7|11023|11019.5|11018.7|295
1626095400000|2021-07-12 13:10:00|11020|11019.3|11018.8|11018.1|11020.3|11019.5|11018.3|11017.5|244
1626095700000|2021-07-12 13:15:00|11018.6|11017.9|11023.2|11022.5|11024|11023.1|11018.5|11017.8|288
1626096000000|2021-07-12 13:20:00|11023.1|11022.4|11019.9|11019.2|11023.3|11022.5|11019.9|11019.1|368
1626096300000|2021-07-12 13:25:00|11019.7|11019|11021.3|11020.6|11021.5|11020.8|11017.7|11016.7|330
1626096600000|2021-07-12 13:30:00|11021.5|11020.5|11022.2|11021.2|11022.9|11021.9|11017.4|11016.5|456
1626096900000|2021-07-12 13:35:00|11022.4|11021.4|11030.8|11029.8|11034.3|11033.3|11022|11021.3|538
1626097200000|2021-07-12 13:40:00|11030.9|11029.9|11032.2|11031.5|11033|11032|11029.1|11028.2|412
1626097500000|2021-07-12 13:45:00|11032.3|11031.6|11033.3|11032.6|11034.9|11034.2|11030.9|11030|400
1626097800000|2021-07-12 13:50:00|11033.7|11033|11039.4|11038.7|11039.9|11039.2|11032.1|11031.3|520
1626098100000|2021-07-12 13:55:00|11039.5|11038.8|11033.9|11033.2|11039.5|11038.8|11033.8|11033|587
1626098400000|2021-07-12 14:00:00|11034.1|11033.1|11039.1|11038.1|11039.2|11038.2|11033.9|11033|585
1626098700000|2021-07-12 14:05:00|11039.2|11038.2|11034.4|11033.7|11039.2|11038.2|11034.4|11033.6|491
1626099000000|2021-07-12 14:10:00|11034.1|11033.4|11031.6|11030.6|11035.4|11034.4|11030.9|11029.9|317
1626099300000|2021-07-12 14:15:00|11031.5|11030.5|11033.9|11033.2|11035.5|11034.6|11031|11030.2|372
1626099600000|2021-07-12 14:20:00|11034.1|11033.1|11034|11033.3|11034.3|11033.4|11031.5|11030.7|321
1626099900000|2021-07-12 14:25:00|11034.1|11033.1|11028.9|11028.2|11034.5|11033.8|11028.7|11027.9|415
1626100200000|2021-07-12 14:30:00|11029|11028.3|11029.3|11028.6|11032.8|11032|11028.6|11027.8|546
1626100500000|2021-07-12 14:35:00|11029.2|11028.5|11030.7|11029.7|11030.8|11029.9|11026.1|11025.3|530
1626100800000|2021-07-12 14:40:00|11030.6|11029.6|11028.8|11027.8|11031.2|11030.5|11027.3|11026.5|336
1626101100000|2021-07-12 14:45:00|11028.9|11027.9|11029.9|11028.9|11030.9|11029.9|11027.4|11026.5|382
1626101400000|2021-07-12 14:50:00|11029.8|11028.8|11028|11027|11031.2|11030.4|11027.8|11026.9|430
1626101700000|2021-07-12 14:55:00|11027.8|11027.1|11028.9|11027.9|11029.3|11028.5|11026.5|11025.8|516
1626102000000|2021-07-12 15:00:00|11029|11028|11030|11029|11030.2|11029.4|11027|11026.1|411
1626102300000|2021-07-12 15:05:00|11030.1|11029.1|11029.4|11028.4|11031.5|11030.7|11028.7|11027.9|278
1626102600000|2021-07-12 15:10:00|11029.2|11028.5|11032.5|11031.5|11033.1|11032.4|11029.1|11028.4|214
1626102900000|2021-07-12 15:15:00|11032.6|11031.8|11034.8|11034.1|11035|11034.1|11031.7|11030.8|301
1626103200000|2021-07-12 15:20:00|11034.9|11034.2|11034.2|11033.2|11036.2|11035.3|11034|11033.1|267
1626103500000|2021-07-12 15:25:00|11034.3|11033.3|11036|11035|11036.7|11035.8|11032.3|11031.5|280
1626103800000|2021-07-12 15:30:00|11036.1|11035.1|11035.6|11034.6|11036.6|11035.8|11035.1|11034.3|329
1626104100000|2021-07-12 15:35:00|11035.7|11034.7|11037.1|11036.4|11038|11037.2|11035.3|11034.3|290
1626104400000|2021-07-12 15:40:00|11037.2|11036.5|11036.6|11035.9|11038.1|11037.2|11035.3|11034.5|351
1626104700000|2021-07-12 15:45:00|11036.5|11035.8|11038.3|11037.6|11039.6|11038.9|11036.5|11035.8|261
1626105000000|2021-07-12 15:50:00|11038.4|11037.7|11038.3|11037.6|11039.1|11038.4|11036.9|11036.1|323
1626105300000|2021-07-12 15:55:00|11038.4|11037.7|11036.6|11035.9|11038.4|11037.7|11035.3|11034.6|272
1626105600000|2021-07-12 16:00:00|11036.7|11035.7|11037.1|11036.4|11038.6|11037.7|11036.4|11035.6|227
1626105900000|2021-07-12 16:05:00|11037|11036.3|11037.6|11036.9|11038.5|11037.7|11037|11036.1|202
1626106200000|2021-07-12 16:10:00|11037.7|11037|11038.3|11037.3|11038.3|11037.4|11036.9|11036|223
1626106500000|2021-07-12 16:15:00|11038.1|11037.1|11038.4|11037.4|11039.1|11038.3|11037.7|11036.9|201
1626106800000|2021-07-12 16:20:00|11038.3|11037.3|11038.2|11037.5|11038.8|11038|11037.4|11036.7|215
1626107100000|2021-07-12 16:25:00|11038.1|11037.4|11039|11038.3|11039.7|11039|11037.1|11036.4|199
1626107400000|2021-07-12 16:30:00|11038.9|11038.2|11038.6|11037.6|11039|11038.3|11037.4|11036.5|220
1626107700000|2021-07-12 16:35:00|11038.5|11037.5|11038.4|11037.7|11038.8|11038|11037.8|11036.9|141
1626108000000|2021-07-12 16:40:00|11038.3|11037.6|11040.2|11039.5|11040.4|11039.6|11038.3|11037.6|157
1626108300000|2021-07-12 16:45:00|11040.3|11039.6|11038.4|11037.7|11040.7|11040|11038.4|11037.7|100
1626108600000|2021-07-12 16:50:00|11038.3|11037.6|11038.3|11037.6|11038.8|11038|11037.6|11036.9|170
1626108900000|2021-07-12 16:55:00|11038.4|11037.7|11038.4|11037.4|11039.2|11038.4|11037.8|11037|182
1626109200000|2021-07-12 17:00:00|11038.2|11037.5|11034.5|11033.8|11039.3|11038.6|11034|11033|344
1626109500000|2021-07-12 17:05:00|11034.6|11033.9|11035.2|11034.5|11036.6|11035.8|11034|11033.2|186
1626109800000|2021-07-12 17:10:00|11035.4|11034.4|11034.8|11034.1|11036.7|11035.9|11034.6|11033.8|251
1626110100000|2021-07-12 17:15:00|11034.9|11034.2|11035.1|11034.4|11035.4|11034.5|11034.5|11033.6|183
1626110400000|2021-07-12 17:20:00|11035.2|11034.5|11035.2|11034.5|11036.1|11035.3|11034.5|11033.7|215
1626110700000|2021-07-12 17:25:00|11035.4|11034.4|11035.4|11034.4|11035.8|11035.1|11034.6|11033.8|166
1626111000000|2021-07-12 17:30:00|11035.3|11034.3|11034.7|11033.7|11035.4|11034.4|11033.5|11032.8|207
1626111300000|2021-07-12 17:35:00|11034.6|11033.9|11034.8|11033.8|11035.5|11034.5|11034.6|11033.7|146
1626111600000|2021-07-12 17:40:00|11034.9|11033.9|11033.4|11032.7|11035.2|11034.5|11032.7|11031.7|200
1626111900000|2021-07-12 17:45:00|11033.3|11032.6|11033.9|11033.2|11034.6|11033.7|11032.7|11031.8|219
1626112200000|2021-07-12 17:50:00|11033.8|11033.1|11033.1|11032.1|11034.1|11033.3|11032.7|11031.8|193
1626112500000|2021-07-12 17:55:00|11033.2|11032.2|11033.5|11032.5|11033.5|11032.7|11031.9|11031.1|162
1626112800000|2021-07-12 18:00:00|11033.4|11032.4|11034|11033.3|11034.2|11033.3|11033.3|11032.4|196
1626113100000|2021-07-12 18:05:00|11034.1|11033.4|11033.9|11032.9|11034.2|11033.4|11033.3|11032.4|138
1626113400000|2021-07-12 18:10:00|11034|11033|11032.7|11032|11034|11033.1|11032.1|11031.4|193
1626113700000|2021-07-12 18:15:00|11033|11032.4|11033.5|11032.8|11033.7|11032.9|11032.9|11032.1|185
1626114000000|2021-07-12 18:20:00|11033.4|11032.7|11033.3|11032.6|11034.2|11033.4|11033.3|11032.5|121
1626114300000|2021-07-12 18:25:00|11032.8|11032.1|11034.1|11033.4|11034.2|11033.4|11032.6|11031.9|123
1626114600000|2021-07-12 18:30:00|11034|11033.3|11034|11033.3|11034.4|11033.7|11033.8|11033|127
1626114900000|2021-07-12 18:35:00|11034.1|11033.4|11033.4|11032.7|11034.9|11034|11033.4|11032.6|213
1626115200000|2021-07-12 18:40:00|11033.6|11032.6|11034.7|11034|11035|11034.2|11033.4|11032.5|266
1626115500000|2021-07-12 18:45:00|11034.6|11033.9|11033.6|11032.9|11034.8|11034|11033.6|11032.9|216
1626115800000|2021-07-12 18:50:00|11033.7|11033|11034|11033.3|11034.7|11033.9|11033.3|11032.5|323
1626116100000|2021-07-12 18:55:00|11033.7|11033|11033.4|11032.7|11035.5|11034.7|11033.4|11032.6|369
1626116400000|2021-07-12 19:00:00|11033.5|11032.8|11036.7|11036|11036.9|11036|11033.4|11032.6|250
1626116700000|2021-07-12 19:05:00|11036.8|11035.8|11037.1|11036.4|11037.9|11037.2|11036.6|11035.8|179
1626117000000|2021-07-12 19:10:00|11037|11036.3|11036.4|11035.7|11037.4|11036.6|11035.9|11035.1|167
1626117300000|2021-07-12 19:15:00|11036.5|11035.8|11036.4|11035.7|11037|11036|11036.3|11035.5|124
1626117600000|2021-07-12 19:20:00|11036.5|11035.8|11035.4|11034.4|11036.7|11035.9|11035.1|11034.2|99
1626117900000|2021-07-12 19:25:00|11035.2|11034.5|11035.7|11035|11036|11035.1|11034.5|11033.8|204
1626118200000|2021-07-12 19:30:00|11035.8|11034.7|11035|11034.3|11036.1|11035.2|11035|11034.1|108
1626118500000|2021-07-12 19:35:00|11035.1|11034.4|11035.2|11034.5|11035.9|11035|11035|11034.1|246
1626118800000|2021-07-12 19:40:00|11035.1|11034.4|11035.1|11034.4|11035.4|11034.7|11033.7|11032.9|337
1626119100000|2021-07-12 19:45:00|11035|11034.3|11033.2|11032.5|11035|11034.3|11033.2|11032.3|125
1626119400000|2021-07-12 19:50:00|11033.3|11032.6|11033.9|11033.2|11035.2|11034.4|11033.2|11032.3|180
1626119700000|2021-07-12 19:55:00|11033.6|11032.9|11034.6|11033.6|11034.8|11034|11033.4|11032.7|376
1626120000000|2021-07-12 20:00:00|11034.5|11033.9|11035|11034|11036.4|11035.5|11034|11033.2|236
1626120300000|2021-07-12 20:05:00|11034.9|11034.2|11035.8|11035.1|11036|11035.1|11034.5|11033.6|175
1626120600000|2021-07-12 20:10:00|11036|11035|11034.9|11033.9|11036|11035.2|11034.7|11033.9|81
1626120900000|2021-07-12 20:15:00|11035|11034|11035.5|11034.8|11035.8|11035|11034.6|11033.8|79
1626121200000|2021-07-12 20:20:00|11035.6|11034.9|11036.1|11035.1|11036.7|11035.9|11035.6|11034.8|78
1626121500000|2021-07-12 20:25:00|11036.2|11035.2|11034.8|11033.8|11036.2|11035.3|11034.3|11033.5|82
1626121800000|2021-07-12 20:30:00|11034.9|11033.9|11034.8|11033.8|11035.5|11034.5|11034.7|11033.7|61
1626122100000|2021-07-12 20:35:00|11034.7|11033.7|11034.7|11033.7|11034.9|11033.9|11034.7|11033.7|49
1626122400000|2021-07-12 20:40:00|11034.8|11033.8|11034.9|11033.9|11035.3|11034.5|11034.7|11033.7|58
1626122700000|2021-07-12 20:45:00|11035|11034|11035.5|11034.5|11035.5|11034.7|11034.8|11033.8|57
1626123000000|2021-07-12 20:50:00|11035.4|11034.4|11035.4|11034.4|11035.5|11034.5|11035.2|11034.2|108
1626123300000|2021-07-12 20:55:00|11035.5|11034.5|11036|11035|11037.3|11035.3|11035.3|11034.3|148
1626123600000|2021-07-12 21:00:00|11041.5|11035.5|11041.3|11035.3|11041.5|11037.5|11038.5|11034.8|12
1626123900000|2021-07-12 21:05:00|11041.5|11035.5|11041|11035.6|11042.1|11036.7|11036.7|11034.3|480
1626124200000|2021-07-12 21:10:00|11040.8|11035.4|11040.3|11035.6|11041.6|11036.8|11039.1|11035.2|830
1626124500000|2021-07-12 21:15:00|11040.1|11035.5|11038.9|11036|11040.5|11037.5|11037.4|11035.1|1143
1626124800000|2021-07-12 21:20:00|11039.4|11035.5|11039.7|11036|11040.6|11037.8|11038.3|11035.4|1012
1626125100000|2021-07-12 21:25:00|11039.6|11035.9|11038.8|11036.5|11040.5|11037.4|11037.9|11035.4|912
1626125400000|2021-07-12 21:30:00|11038.6|11036.4|11037.4|11034.5|11039.6|11037.1|11036.7|11034.5|241
1626125700000|2021-07-12 21:35:00|11037.2|11034.8|11037.3|11035|11037.7|11035.3|11037|11034.4|160
1626126000000|2021-07-12 21:40:00|11037.4|11034.8|11037.2|11034.8|11037.6|11035.8|11036.9|11034.3|138
1626126300000|2021-07-12 21:45:00|11037.3|11034.7|11037.5|11035.1|11037.9|11036|11036.6|11031.4|252
1626126600000|2021-07-12 21:50:00|11037.4|11035|11037.3|11035.3|11037.6|11035.7|11037.2|11035|433
1626126900000|2021-07-12 21:55:00|11037.4|11035.2|11036.9|11032.4|11038.4|11036.6|11036|11030.3|392
1626127200000|2021-07-12 22:00:00|11037.1|11032.7|11034.7|11033.7|11037.1|11034|11033.9|11032|337
1626127500000|2021-07-12 22:05:00|11034.8|11032.9|11034.2|11033.2|11034.8|11033.8|11034.1|11032.9|144
1626127800000|2021-07-12 22:10:00|11034.3|11033.3|11035.4|11034.4|11035.6|11034.6|11034.1|11033.1|98
1626128100000|2021-07-12 22:15:00|11035.5|11034.5|11034.8|11033.8|11035.7|11034.7|11034.8|11033.8|170
1626128400000|2021-07-12 22:20:00|11034.9|11033.9|11032.5|11031.5|11035.1|11034.1|11032.4|11031.4|226
1626128700000|2021-07-12 22:25:00|11032.4|11031.4|11033|11032|11033.3|11032.3|11031.6|11030.6|208
1626129000000|2021-07-12 22:30:00|11033.1|11032.1|11034.5|11033.5|11034.5|11033.5|11032.8|11031.8|109
1626129300000|2021-07-12 22:35:00|11034.3|11033.3|11034.3|11033.3|11034.5|11033.5|11033.7|11032.7|126
1626129600000|2021-07-12 22:40:00|11034.4|11033.4|11033.3|11032.3|11034.4|11033.4|11033.2|11032.2|64
1626129900000|2021-07-12 22:45:00|11033.2|11032.2|11033.7|11032.7|11034|11033|11032.8|11031.8|103
1626130200000|2021-07-12 22:50:00|11033.8|11032.8|11033.3|11032.3|11033.8|11032.8|11032.9|11031.9|52
1626130500000|2021-07-12 22:55:00|11033.2|11032.2|11032.7|11031.7|11033.3|11032.3|11031.9|11030.9|144
1626130800000|2021-07-12 23:00:00|11032.8|11031.8|11033.8|11032.8|11035.3|11034.3|11032.1|11031.1|208
1626131100000|2021-07-12 23:05:00|11033.9|11032.9|11034.4|11033.4|11034.4|11033.4|11033.4|11032.4|113
1626131400000|2021-07-12 23:10:00|11034.3|11033.3|11033|11032|11034.4|11033.4|11032.2|11031.2|241
1626131700000|2021-07-12 23:15:00|11032.9|11031.9|11034.1|11033.4|11035.1|11034.1|11032.9|11031.9|247
1626132000000|2021-07-12 23:20:00|11034.3|11033.3|11036.6|11035.6|11037.2|11036.2|11033.2|11032.4|357
1626132300000|2021-07-12 23:25:00|11036.3|11035.3|11034.4|11033.7|11037.5|11036.6|11034.1|11033.2|248
1626132600000|2021-07-12 23:30:00|11034.5|11033.5|11035|11034|11035.8|11035|11034.2|11033.3|182
1626132900000|2021-07-12 23:35:00|11034.9|11033.9|11035.7|11034.7|11035.7|11034.7|11034.7|11033.8|58
1626133200000|2021-07-12 23:40:00|11035.6|11034.6|11034.3|11033.3|11036.2|11035.2|11034.1|11033.1|179
1626133500000|2021-07-12 23:45:00|11034.4|11033.4|11034.6|11033.6|11034.9|11034.1|11033.6|11032.7|213
1626133800000|2021-07-12 23:50:00|11034.5|11033.5|11033.8|11033.1|11035.1|11034.2|11032.9|11032|104
1626134100000|2021-07-12 23:55:00|11034|11033|11033.4|11032.4|11034.7|11033.8|11033.3|11032.3|96
1626134400000|2021-07-13 00:00:00|11033.6|11032.6|11031.2|11030.2|11034.4|11033.6|11029.4|11028.4|391
1626134700000|2021-07-13 00:05:00|11031.1|11030.1|11031.7|11031|11032.4|11031.7|11029.9|11029|187
1626135000000|2021-07-13 00:10:00|11031.8|11031.1|11030.9|11029.9|11032.3|11031.4|11029.7|11028.9|241
1626135300000|2021-07-13 00:15:00|11030.8|11029.8|11031.3|11030.3|11032.3|11031.3|11030.6|11029.6|199
1626135600000|2021-07-13 00:20:00|11031.4|11030.4|11030.7|11029.7|11031.5|11030.5|11030|11029|180
1626135900000|2021-07-13 00:25:00|11030.9|11029.9|11031.5|11030.5|11032|11031.1|11030.1|11029.2|271
1626136200000|2021-07-13 00:30:00|11031.4|11030.4|11032|11031|11032.4|11031.4|11030.6|11029.9|150
1626136500000|2021-07-13 00:35:00|11031.9|11031.2|11032|11031|11032.5|11031.6|11031.8|11030.8|92
1626136800000|2021-07-13 00:40:00|11031.9|11031.2|11033.9|11032.9|11034.3|11033.5|11031.9|11031|183
1626137100000|2021-07-13 00:45:00|11033.8|11033.1|11036.7|11035.7|11037.2|11036.2|11033.8|11032.9|205
1626137400000|2021-07-13 00:50:00|11036.5|11035.8|11037.6|11036.6|11039.6|11038.7|11036.4|11035.4|399
1626137700000|2021-07-13 00:55:00|11038|11037|11039.1|11038.1|11040.5|11039.6|11037.1|11036.1|383
1626138000000|2021-07-13 01:00:00|11039|11038|11038.7|11037.7|11039.7|11038.9|11037.6|11036.8|331
1626138300000|2021-07-13 01:05:00|11038.6|11037.9|11037|11036.3|11040.9|11039.9|11036.8|11036|205
1626138600000|2021-07-13 01:10:00|11037.1|11036.1|11037.2|11036.2|11038.1|11037.2|11036|11035|182
1626138900000|2021-07-13 01:15:00|11037.1|11036.1|11038.1|11037.1|11039.2|11038.3|11035.9|11035.1|151
1626139200000|2021-07-13 01:20:00|11038.2|11037.2|11038.1|11037.4|11038.7|11037.8|11037.8|11036.9|188
1626139500000|2021-07-13 01:25:00|11038|11037.3|11036.8|11035.8|11038.6|11037.6|11036|11035.1|234
1626139800000|2021-07-13 01:30:00|11036.9|11035.9|11037.3|11036.3|11038.8|11038|11036.4|11035.6|238
1626140100000|2021-07-13 01:35:00|11037.4|11036.4|11037.1|11036.4|11038|11037.3|11036.7|11035.9|191
1626140400000|2021-07-13 01:40:00|11037.2|11036.5|11035.5|11034.5|11037.4|11036.7|11035.3|11034.4|176
1626140700000|2021-07-13 01:45:00|11035.4|11034.4|11035.3|11034.6|11036.2|11035.4|11035.1|11034.2|103
1626141000000|2021-07-13 01:50:00|11035.5|11034.5|11036.1|11035.1|11036.4|11035.6|11034.7|11033.8|246
1626141300000|2021-07-13 01:55:00|11036|11035.3|11036.1|11035.1|11036.6|11035.7|11035.3|11034.3|282
1626141600000|2021-07-13 02:00:00|11036|11035|11044.1|11043.1|11044.5|11043.5|11035.7|11034.9|420
1626141900000|2021-07-13 02:05:00|11044|11043.3|11041.8|11041.1|11044.7|11043.7|11041.7|11040.9|309
1626142200000|2021-07-13 02:10:00|11041.7|11041|11042.3|11041.3|11043.6|11042.9|11041.5|11040.6|275
1626142500000|2021-07-13 02:15:00|11042.4|11041.4|11042|11041.3|11043.3|11042.4|11041.1|11040.4|195
1626142800000|2021-07-13 02:20:00|11042.2|11041.5|11039.6|11038.6|11042.6|11041.8|11039.2|11038.4|207
1626143100000|2021-07-13 02:25:00|11039.8|11039.1|11038.4|11037.4|11040.2|11039.2|11037.8|11036.9|253
1626143400000|2021-07-13 02:30:00|11038.3|11037.3|11037.2|11036.2|11038.4|11037.5|11036.8|11036|185
1626143700000|2021-07-13 02:35:00|11036.9|11036.3|11037|11036.3|11038.3|11037.3|11036.6|11035.8|271
1626144000000|2021-07-13 02:40:00|11036.9|11036.2|11035.4|11034.4|11037.1|11036.2|11035.2|11034.3|150
1626144300000|2021-07-13 02:45:00|11035.5|11034.5|11035.6|11034.9|11036|11035.1|11035.2|11034.4|123
1626144600000|2021-07-13 02:50:00|11035.8|11034.8|11037.4|11036.4|11037.9|11037.1|11035.5|11034.6|245
1626144900000|2021-07-13 02:55:00|11037.3|11036.3|11037.1|11036.1|11037.9|11037|11036.8|11036|277
1626145200000|2021-07-13 03:00:00|11036.9|11035.9|11036.7|11035.7|11037|11036.3|11035.2|11034.3|239
1626145500000|2021-07-13 03:05:00|11036.8|11035.8|11035.5|11034.5|11036.8|11035.9|11035.4|11034.4|137
1626145800000|2021-07-13 03:10:00|11035.6|11034.6|11037.3|11036.3|11037.5|11036.5|11035.5|11034.5|161
1626146100000|2021-07-13 03:15:00|11037.2|11036.2|11037.1|11036.4|11037.5|11036.6|11036.4|11035.6|139
1626146400000|2021-07-13 03:20:00|11036.9|11036.2|11039.8|11038.8|11039.9|11039|11036.8|11035.8|172
1626146700000|2021-07-13 03:25:00|11039.9|11038.9|11038.3|11037.3|11039.9|11039.1|11038.1|11037.3|154
1626147000000|2021-07-13 03:30:00|11038.4|11037.4|11039.8|11038.8|11039.9|11039|11038.4|11037.4|128
1626147300000|2021-07-13 03:35:00|11039.7|11039|11039.9|11038.9|11040.2|11039.3|11039.5|11038.7|149
1626147600000|2021-07-13 03:40:00|11039.7|11039|11039.4|11038.7|11040.3|11039.5|11039.3|11038.4|131
1626147900000|2021-07-13 03:45:00|11039.5|11038.8|11038.7|11038|11039.7|11038.8|11038.6|11037.6|118
1626148200000|2021-07-13 03:50:00|11038.6|11037.9|11036.8|11036.1|11038.9|11038.1|11036.8|11036|154
1626148500000|2021-07-13 03:55:00|11036.7|11036|11038.3|11037.3|11038.3|11037.4|11036.6|11035.7|84
1626148800000|2021-07-13 04:00:00|11038.1|11037.4|11039.2|11038.2|11039.2|11038.4|11037.8|11036.8|109
1626149100000|2021-07-13 04:05:00|11039.3|11038.3|11039.3|11038.3|11040.4|11039.5|11039.2|11038.2|139
1626149400000|2021-07-13 04:10:00|11039.2|11038.2|11037.8|11036.8|11039.8|11038.9|11037|11036|130
1626149700000|2021-07-13 04:15:00|11037.7|11036.7|11037.7|11036.7|11038.7|11037.8|11037.5|11036.6|187
1626150000000|2021-07-13 04:20:00|11037.8|11036.8|11037.8|11036.8|11038|11037.1|11037.1|11036.2|134
1626150300000|2021-07-13 04:25:00|11037.7|11036.7|11037.9|11036.9|11038|11037.2|11037.3|11036.4|74
1626150600000|2021-07-13 04:30:00|11038|11037|11037.2|11036.2|11038|11037.1|11037|11036.1|100
1626150900000|2021-07-13 04:35:00|11037|11036.3|11039.4|11038.4|11039.9|11039|11036.9|11036.1|167
1626151200000|2021-07-13 04:40:00|11039.5|11038.5|11039.4|11038.4|11039.8|11039|11038.9|11038|132
1626151500000|2021-07-13 04:45:00|11039.3|11038.3|11040.4|11039.7|11040.6|11039.7|11039|11038.2|162
1626151800000|2021-07-13 04:50:00|11040.5|11039.5|11042.4|11041.7|11043.2|11042.2|11040.3|11039.4|221
1626152100000|2021-07-13 04:55:00|11042.5|11041.8|11043.3|11042.3|11043.7|11042.8|11042.5|11041.7|187
1626152400000|2021-07-13 05:00:00|11042.9|11042.2|11042.6|11041.6|11042.9|11042.2|11042.3|11041.5|90
1626152700000|2021-07-13 05:05:00|11042.2|11041.2|11041.5|11040.5|11042.7|11041.8|11041.2|11040.3|155
1626153000000|2021-07-13 05:10:00|11041.6|11040.8|11042.1|11041.4|11043.6|11042.8|11041.6|11040.6|142
1626153300000|2021-07-13 05:15:00|11042|11041.3|11042.6|11041.6|11042.9|11042|11042|11041.1|163
1626153600000|2021-07-13 05:20:00|11042.4|11041.4|11042|11041|11042.8|11041.8|11041.6|11040.6|76
1626153900000|2021-07-13 05:25:00|11041.9|11041.2|11042.1|11041.1|11042.2|11041.3|11041.4|11040.4|65
1626154200000|2021-07-13 05:30:00|11042.2|11041.2|11042.7|11041.7|11042.8|11041.9|11041.8|11040.9|106
1626154500000|2021-07-13 05:35:00|11042.6|11041.6|11045|11044|11045.2|11044.2|11042.5|11041.6|160
1626154800000|2021-07-13 05:40:00|11045.1|11044.1|11043.5|11042.5|11045.1|11044.3|11043.1|11042.3|121
1626155100000|2021-07-13 05:45:00|11043.3|11042.6|11044|11043|11044.1|11043.3|11042.6|11041.9|124
1626155400000|2021-07-13 05:50:00|11043.9|11042.9|11042.2|11041.2|11044.2|11043.3|11041.7|11040.9|199
1626155700000|2021-07-13 05:55:00|11042.1|11041.4|11037.8|11036.8|11042.2|11041.4|11037.1|11036.2|352
1626156000000|2021-07-13 06:00:00|11037.6|11036.6|11038.1|11037.1|11039|11038.2|11037|11036.2|248
1626156300000|2021-07-13 06:05:00|11038|11037|11038|11037|11039.1|11038.4|11036.7|11035.9|329
1626156600000|2021-07-13 06:10:00|11038.1|11037.1|11039.7|11039|11039.9|11039|11037.5|11036.7|326
1626156900000|2021-07-13 06:15:00|11039.8|11038.8|11041|11040|11041.2|11040.5|11039.5|11038.6|158
1626157200000|2021-07-13 06:20:00|11041.1|11040.1|11039.3|11038.3|11041.6|11040.9|11039|11038|215
1626157500000|2021-07-13 06:25:00|11039.2|11038.2|11036.9|11035.9|11039.5|11038.5|11036.7|11035.7|175
1626157800000|2021-07-13 06:30:00|11036.7|11035.7|11037|11036|11038.4|11037.5|11035.6|11034.7|199
1626158100000|2021-07-13 06:35:00|11036.6|11035.9|11036.5|11035.8|11039.2|11038.2|11036.3|11035.5|188
1626158400000|2021-07-13 06:40:00|11036.4|11035.7|11038.7|11038|11039.3|11038.5|11036|11035.3|157
1626158700000|2021-07-13 06:45:00|11038.6|11037.9|11037.7|11037|11039.1|11038.2|11037.6|11036.9|122
1626159000000|2021-07-13 06:50:00|11037.6|11036.9|11038.8|11038.1|11039.4|11038.5|11037.3|11036.3|199
1626159300000|2021-07-13 06:55:00|11038.9|11037.9|11038.9|11037.9|11039.6|11038.6|11038.2|11037.4|309
1626159600000|2021-07-13 07:00:00|11038.8|11037.8|11034.7|11033.7|11039.7|11038.8|11034|11033|436
1626159900000|2021-07-13 07:05:00|11034.8|11033.8|11033.4|11032.7|11035.4|11034.5|11031.9|11031|363
1626160200000|2021-07-13 07:10:00|11033.5|11032.5|11033.2|11032.2|11035.4|11034.6|11032.1|11031.4|291
1626160500000|2021-07-13 07:15:00|11032.9|11032|11035.3|11034.3|11037.2|11036.3|11032.9|11031.9|385
1626160800000|2021-07-13 07:20:00|11035.6|11034.6|11037.1|11036.1|11037.9|11036.9|11035.6|11034.6|272
1626161100000|2021-07-13 07:25:00|11037|11036|11039.5|11038.5|11040.1|11039.3|11036.3|11035.5|314
1626161400000|2021-07-13 07:30:00|11039.4|11038.4|11038.1|11037.1|11040.2|11039.2|11037.1|11036.1|415
1626161700000|2021-07-13 07:35:00|11038|11037|11036.4|11035.4|11039.1|11038.1|11034.1|11033.1|280
1626162000000|2021-07-13 07:40:00|11036.5|11035.5|11035.7|11035|11037.6|11036.7|11035.2|11034.3|242
1626162300000|2021-07-13 07:45:00|11035.6|11034.9|11034.6|11033.6|11038.2|11037.2|11034.5|11033.5|262
1626162600000|2021-07-13 07:50:00|11034.3|11033.7|11037.1|11036.1|11037.3|11036.3|11033.4|11032.4|254
1626162900000|2021-07-13 07:55:00|11037|11036.3|11038.1|11037.1|11039.1|11038.1|11036.8|11035.8|248
1626163200000|2021-07-13 08:00:00|11037.8|11036.8|11036.4|11035.4|11038.8|11037.8|11036|11035.3|457
1626163500000|2021-07-13 08:05:00|11036.5|11035.5|11036.4|11035.4|11038.1|11037.4|11035.6|11034.8|340
1626163800000|2021-07-13 08:10:00|11036.3|11035.6|11036.9|11035.9|11036.9|11036|11033.3|11032.4|285
1626164100000|2021-07-13 08:15:00|11037.1|11036.2|11035|11034|11037.2|11036.2|11032|11031.3|258
1626164400000|2021-07-13 08:20:00|11035.1|11034.1|11037.2|11036.2|11037.4|11036.5|11035.1|11034.1|266
1626164700000|2021-07-13 08:25:00|11037.3|11036.3|11040.2|11039.2|11040.3|11039.3|11037|11036.1|311
1626165000000|2021-07-13 08:30:00|11039.9|11039.1|11042.1|11041.1|11042.1|11041.3|11038.6|11037.8|201
1626165300000|2021-07-13 08:35:00|11042.2|11041.2|11037.8|11036.8|11042.7|11041.8|11037.6|11036.6|262
1626165600000|2021-07-13 08:40:00|11037.7|11036.7|11035.8|11035.1|11038.1|11037.2|11034.9|11033.9|237
1626165900000|2021-07-13 08:45:00|11035.9|11034.9|11035.8|11034.8|11037.9|11036.9|11035.6|11034.7|173
1626166200000|2021-07-13 08:50:00|11035.9|11034.9|11036.1|11035.1|11036.7|11035.7|11034.5|11033.7|260
1626166500000|2021-07-13 08:55:00|11036|11035|11035.4|11034.4|11037.8|11036.9|11034.7|11033.9|233
1626166800000|2021-07-13 09:00:00|11035.1|11034.5|11035.6|11034.6|11036.8|11036.1|11034.8|11034|285
1626167100000|2021-07-13 09:05:00|11035.5|11034.8|11036|11035.3|11037.9|11036.9|11035.2|11034.4|242
1626167400000|2021-07-13 09:10:00|11036.1|11035.4|11033.7|11032.7|11036.4|11035.5|11033|11032|218
1626167700000|2021-07-13 09:15:00|11033.6|11032.6|11033.1|11032.1|11034.6|11033.8|11033|11032.1|191
1626168000000|2021-07-13 09:20:00|11033.2|11032.5|11032.9|11031.9|11034.7|11033.9|11032.1|11031.3|219
1626168300000|2021-07-13 09:25:00|11032.8|11031.8|11034.2|11033.2|11034.8|11034|11032.3|11031.5|171
1626168600000|2021-07-13 09:30:00|11034.3|11033.3|11031.8|11031.1|11034.3|11033.5|11030.1|11029.4|301
1626168900000|2021-07-13 09:35:00|11031.7|11031|11033.1|11032.1|11034.4|11033.5|11031.6|11030.9|242
1626169200000|2021-07-13 09:40:00|11033.2|11032.2|11032.6|11031.9|11033.7|11032.8|11031.9|11031.2|191
1626169500000|2021-07-13 09:45:00|11032.5|11031.8|11028.2|11027.2|11033.3|11032.5|11026.8|11025.8|315
1626169800000|2021-07-13 09:50:00|11028.1|11027.1|11027.5|11026.5|11030.2|11029.5|11027|11026.1|228
1626170100000|2021-07-13 09:55:00|11027.3|11026.6|11024.8|11024.1|11027.4|11026.7|11024.3|11023.5|290
1626170400000|2021-07-13 10:00:00|11024.7|11024|11026.3|11025.6|11027.8|11026.9|11023.9|11023.2|242
1626170700000|2021-07-13 10:05:00|11025.9|11024.9|11025.1|11024.1|11025.9|11024.9|11023.8|11022.9|217
1626171000000|2021-07-13 10:10:00|11025.2|11024.2|11026.7|11025.7|11027.3|11026.6|11025|11024.1|294
1626171300000|2021-07-13 10:15:00|11026.6|11025.9|11027.5|11026.8|11027.9|11027|11025.9|11025.1|282
1626171600000|2021-07-13 10:20:00|11027.4|11026.7|11028.7|11028|11029.6|11028.8|11027.4|11026.7|254
1626171900000|2021-07-13 10:25:00|11028.9|11027.9|11028.3|11027.6|11028.9|11027.9|11027.2|11026.5|147
1626172200000|2021-07-13 10:30:00|11028.2|11027.5|11027|11026.3|11028.9|11028.1|11026.9|11026.2|128
1626172500000|2021-07-13 10:35:00|11027.1|11026.4|11026.2|11025.5|11027.1|11026.4|11025.7|11025|196
1626172800000|2021-07-13 10:40:00|11026.4|11025.4|11025.9|11025.2|11026.4|11025.5|11025.3|11024.6|189
1626173100000|2021-07-13 10:45:00|11025.8|11025.1|11024.6|11023.9|11025.8|11025.1|11022.6|11021.9|268
1626173400000|2021-07-13 10:50:00|11024.5|11023.6|11024.4|11023.4|11025.8|11025.1|11023.1|11022.4|192
1626173700000|2021-07-13 10:55:00|11024.3|11023.6|11023.6|11022.9|11026.3|11025.5|11023.5|11022.6|221
1626174000000|2021-07-13 11:00:00|11023.7|11022.7|11023.9|11023.2|11024.6|11023.9|11022.9|11022|263
1626174300000|2021-07-13 11:05:00|11024|11023.3|11027|11026.3|11027.6|11026.9|11023.5|11022.8|252
1626174600000|2021-07-13 11:10:00|11027.1|11026.4|11026.6|11025.9|11027.8|11027.1|11025|11024.3|206
1626174900000|2021-07-13 11:15:00|11026.5|11025.8|11027.2|11026.5|11028.3|11027.3|11026.5|11025.8|235
1626175200000|2021-07-13 11:20:00|11027.3|11026.6|11028.1|11027.1|11028.5|11027.8|11026.7|11025.9|200
1626175500000|2021-07-13 11:25:00|11028|11027|11024.2|11023.2|11028|11027|11023.5|11022.7|261
1626175800000|2021-07-13 11:30:00|11024.1|11023.1|11027.6|11026.6|11029.7|11029|11023.9|11023.1|314
1626176100000|2021-07-13 11:35:00|11027.5|11026.5|11026.5|11025.8|11027.9|11027.1|11025.9|11024.9|249
1626176400000|2021-07-13 11:40:00|11026.6|11025.9|11026.3|11025.3|11026.6|11025.9|11024.1|11023.2|193
1626176700000|2021-07-13 11:45:00|11026.2|11025.2|11026.6|11025.6|11027.8|11026.8|11025.7|11024.9|200
1626177000000|2021-07-13 11:50:00|11026.7|11025.7|11024.8|11024.1|11026.7|11025.8|11022.9|11022.2|232
1626177300000|2021-07-13 11:55:00|11024.7|11024|11022.1|11021.4|11024.7|11024|11020.3|11019.3|292
1626177600000|2021-07-13 12:00:00|11022.2|11021.5|11022|11021.3|11024.4|11023.7|11020.8|11020|367
1626177900000|2021-07-13 12:05:00|11022.1|11021.4|11022.1|11021.4|11024.4|11023.6|11022|11021.2|366
1626178200000|2021-07-13 12:10:00|11022|11021.3|11023.2|11022.5|11024.2|11023.4|11022|11021.3|211
1626178500000|2021-07-13 12:15:00|11023.3|11022.6|11024|11023|11024.5|11023.6|11022.5|11021.7|276
1626178800000|2021-07-13 12:20:00|11023.6|11022.9|11023.5|11022.5|11023.6|11022.9|11021.1|11020.1|359
1626179100000|2021-07-13 12:25:00|11023.4|11022.4|11027.9|11021.9|11029.2|11025.4|11023.3|11021.3|418
1626179400000|2021-07-13 12:30:00|11027.2|11021.2|11048.6|11047.6|11053.8|11052.8|11027.2|11021.2|1482
1626179700000|2021-07-13 12:35:00|11048.8|11047.8|11035.9|11034.9|11051.8|11050.8|11034.5|11033.5|1065
1626180000000|2021-07-13 12:40:00|11035.7|11034.7|11035.1|11034.1|11037.4|11036.4|11026.6|11025.6|1262
1626180300000|2021-07-13 12:45:00|11035.2|11034.2|11043.5|11042.5|11043.6|11042.6|11032.4|11031.4|1020
1626180600000|2021-07-13 12:50:00|11043.3|11042.6|11048.7|11047.7|11052.4|11051.4|11042.7|11041.7|1112
1626180900000|2021-07-13 12:55:00|11048.8|11047.8|11051.8|11050.8|11054.9|11054|11048.5|11047.8|1031
1626181200000|2021-07-13 13:00:00|11051.5|11050.6|11051.9|11050.9|11053.3|11052.6|11045.5|11044.6|916
1626181500000|2021-07-13 13:05:00|11052|11051|11053|11052.3|11056.3|11055.5|11050.4|11049.4|875
1626181800000|2021-07-13 13:10:00|11053.1|11052.4|11054|11053|11055.4|11054.5|11049|11048.2|702
1626182100000|2021-07-13 13:15:00|11054.1|11053.1|11054.2|11053.5|11055.3|11054.5|11053.3|11052.5|583
1626182400000|2021-07-13 13:20:00|11054.1|11053.4|11045.4|11044.4|11055.3|11054.6|11045|11044|772
1626182700000|2021-07-13 13:25:00|11045.3|11044.3|11044.5|11043.5|11046.4|11045.4|11038|11037|927
1626183000000|2021-07-13 13:30:00|11044.1|11043.4|11040.9|11039.9|11045.5|11044.5|11039.9|11038.9|658
1626183300000|2021-07-13 13:35:00|11041|11040|11044.6|11043.6|11045|11044|11038.9|11038|583
1626183600000|2021-07-13 13:40:00|11044.4|11043.4|11046.8|11045.8|11048.9|11047.9|11043.4|11042.5|592
1626183900000|2021-07-13 13:45:00|11046.7|11045.7|11039.8|11038.8|11047|11046|11037.9|11036.9|803
1626184200000|2021-07-13 13:50:00|11039.7|11038.7|11041|11040|11043.6|11042.6|11037.9|11036.9|816
1626184500000|2021-07-13 13:55:00|11040.9|11039.9|11042.1|11041.4|11043.4|11042.6|11038.1|11037.1|599
1626184800000|2021-07-13 14:00:00|11042|11041.1|11039.9|11039.2|11044.8|11044.1|11038.9|11037.9|612
1626185100000|2021-07-13 14:05:00|11040.1|11039.1|11043.2|11042.2|11045|11044.1|11038.9|11038|593
1626185400000|2021-07-13 14:10:00|11042.9|11041.9|11045.1|11044.1|11045.4|11044.4|11040.2|11039.2|660
1626185700000|2021-07-13 14:15:00|11045.3|11044.3|11041.1|11040.1|11045.3|11044.3|11040.1|11039.1|564
1626186000000|2021-07-13 14:20:00|11041.3|11040.6|11042|11041.3|11042.3|11041.5|11039.6|11038.6|477
1626186300000|2021-07-13 14:25:00|11042.2|11041.5|11033.4|11032.4|11042.7|11041.8|11032|11031|655
1626186600000|2021-07-13 14:30:00|11033.3|11032.3|11035.7|11034.7|11037.3|11036.4|11033.2|11032.2|595
1626186900000|2021-07-13 14:35:00|11035.5|11034.5|11030.7|11029.7|11036.5|11035.6|11030.4|11029.6|451
1626187200000|2021-07-13 14:40:00|11030.5|11029.8|11031.7|11031|11033.1|11032.2|11029.3|11028.4|430
1626187500000|2021-07-13 14:45:00|11031.8|11031.1|11035.5|11034.5|11035.6|11034.6|11029.2|11028.2|528
1626187800000|2021-07-13 14:50:00|11035.6|11034.6|11032.9|11031.9|11035.6|11034.8|11032.4|11031.4|498
1626188100000|2021-07-13 14:55:00|11032.7|11032|11032.1|11031.4|11035|11034|11030.3|11029.4|582
1626188400000|2021-07-13 15:00:00|11032.2|11031.5|11033|11032|11033.8|11032.9|11029.2|11028.4|571
1626188700000|2021-07-13 15:05:00|11032.8|11032.1|11033.3|11032.6|11034.2|11033.2|11031.8|11030.8|317
1626189000000|2021-07-13 15:10:00|11033.4|11032.7|11034.3|11033.3|11034.4|11033.6|11033|11032.1|364
1626189300000|2021-07-13 15:15:00|11034.2|11033.5|11036|11035|11036.2|11035.4|11033.7|11032.7|314
1626189600000|2021-07-13 15:20:00|11035.9|11035.2|11033|11032.3|11036|11035.2|11032.5|11031.7|295
1626189900000|2021-07-13 15:25:00|11033.3|11032.6|11037.4|11036.4|11038.4|11037.4|11033|11032|391
1626190200000|2021-07-13 15:30:00|11037.3|11036.3|11036.6|11035.6|11038|11037.2|11036.3|11035.3|268
1626190500000|2021-07-13 15:35:00|11036.2|11035.2|11035.1|11034.1|11037.1|11036.1|11035|11034.1|323
1626190800000|2021-07-13 15:40:00|11035.2|11034.2|11035.8|11034.8|11037.4|11036.6|11034.8|11033.9|347
1626191100000|2021-07-13 15:45:00|11035.5|11034.6|11035.5|11034.5|11036|11035.1|11034.5|11033.7|280
1626191400000|2021-07-13 15:50:00|11035.6|11034.6|11037.3|11036.3|11037.3|11036.4|11034.9|11033.9|185
1626191700000|2021-07-13 15:55:00|11037.2|11036.2|11037|11036|11039.2|11038.3|11037|11036|235
1626192000000|2021-07-13 16:00:00|11036.9|11035.9|11037.9|11036.9|11038.3|11037.3|11036.9|11035.9|239
1626192300000|2021-07-13 16:05:00|11037.8|11037.1|11039.9|11038.9|11039.9|11039|11037.8|11036.9|301
1626192600000|2021-07-13 16:10:00|11039.7|11038.7|11038.6|11037.6|11039.8|11038.8|11038.5|11037.5|191
1626192900000|2021-07-13 16:15:00|11038.4|11037.4|11038.3|11037.3|11039.3|11038.4|11037.9|11037|259
1626193200000|2021-07-13 16:20:00|11038.1|11037.4|11038.5|11037.5|11038.7|11037.8|11037.1|11036.1|194
1626193500000|2021-07-13 16:25:00|11038.6|11037.6|11039.4|11038.4|11039.7|11038.8|11038.4|11037.4|190
1626193800000|2021-07-13 16:30:00|11039.5|11038.5|11042.9|11042.2|11043.3|11042.4|11039.3|11038.4|242
1626194100000|2021-07-13 16:35:00|11043.1|11042.1|11042.7|11041.7|11043.2|11042.3|11041.6|11040.7|203
1626194400000|2021-07-13 16:40:00|11042.5|11041.8|11043.3|11042.3|11043.3|11042.3|11042.4|11041.4|179
1626194700000|2021-07-13 16:45:00|11043.2|11042.5|11041.2|11040.2|11043.4|11042.6|11040.8|11039.8|191
1626195000000|2021-07-13 16:50:00|11041.1|11040.4|11041.7|11041|11042|11041.1|11040.2|11039.3|305
1626195300000|2021-07-13 16:55:00|11041.9|11040.9|11042.6|11041.6|11042.8|11041.9|11041.2|11040.3|208
1626195600000|2021-07-13 17:00:00|11042.7|11041.7|11048.3|11047.3|11049|11048.1|11041.4|11040.4|483
1626195900000|2021-07-13 17:05:00|11048.2|11047.2|11048.9|11047.9|11050.8|11050|11046.9|11045.9|368
1626196200000|2021-07-13 17:10:00|11049|11048|11051.7|11051|11052.8|11051.8|11048.3|11047.3|267
1626196500000|2021-07-13 17:15:00|11051.4|11050.7|11052.3|11051.6|11053.1|11052.2|11050.5|11049.6|331
1626196800000|2021-07-13 17:20:00|11052.4|11051.7|11053.1|11052.1|11053.9|11053.1|11052|11051.3|367
1626197100000|2021-07-13 17:25:00|11053.2|11052.2|11053.7|11052.7|11054|11053.3|11052.3|11051.4|309
1626197400000|2021-07-13 17:30:00|11053.8|11052.8|11055.4|11054.7|11056|11055.3|11053.7|11052.7|350
1626197700000|2021-07-13 17:35:00|11055.5|11054.8|11056.6|11055.9|11059.3|11058.5|11055.2|11054.5|490
1626198000000|2021-07-13 17:40:00|11056.7|11056|11059.5|11058.8|11059.9|11059.2|11056.2|11055.5|530
1626198300000|2021-07-13 17:45:00|11059.6|11058.9|11058.9|11058.2|11061.4|11060.6|11058.2|11057.4|393
1626198600000|2021-07-13 17:50:00|11059|11058.3|11060.8|11060.1|11062.1|11061.3|11058.9|11058.1|320
1626198900000|2021-07-13 17:55:00|11060.9|11059.9|11061.8|11061.1|11063.2|11062.4|11060.6|11059.9|383
1626199200000|2021-07-13 18:00:00|11061.9|11061.2|11063.3|11062.3|11065.2|11064.3|11061.8|11061.1|455
1626199500000|2021-07-13 18:05:00|11063.2|11062.2|11063.5|11062.8|11064|11063.1|11062.4|11061.5|234
1626199800000|2021-07-13 18:10:00|11063.4|11062.7|11059.9|11059.2|11064|11063.1|11059.7|11058.7|372
1626200100000|2021-07-13 18:15:00|11060|11059.3|11063.1|11062.4|11063.5|11062.6|11060|11059.2|311
1626200400000|2021-07-13 18:20:00|11062.6|11061.9|11061.1|11060.4|11063.2|11062.5|11061.1|11060.4|306
1626200700000|2021-07-13 18:25:00|11060.8|11060.1|11058.2|11057.2|11061|11060.2|11056.6|11055.8|349
1626201000000|2021-07-13 18:30:00|11058.1|11057.1|11059|11058|11059.5|11058.6|11058|11057|185
1626201300000|2021-07-13 18:35:00|11059.1|11058.1|11059.8|11058.8|11060.2|11059.4|11059|11058|148
1626201600000|2021-07-13 18:40:00|11059.7|11058.7|11060.1|11059.4|11060.8|11059.9|11058.7|11057.9|277
1626201900000|2021-07-13 18:45:00|11060.2|11059.5|11059.5|11058.8|11060.7|11059.8|11059.4|11058.6|97
1626202200000|2021-07-13 18:50:00|11059.6|11058.6|11060.1|11059.1|11060.1|11059.2|11059.2|11058.4|95
1626202500000|2021-07-13 18:55:00|11060|11059.3|11060|11059.3|11060.8|11060.1|11059.7|11058.8|208
1626202800000|2021-07-13 19:00:00|11059.9|11059.2|11060.6|11059.6|11061.1|11060.3|11059.4|11058.6|194
1626203100000|2021-07-13 19:05:00|11060.5|11059.5|11059|11058|11061|11060.1|11058.9|11058|281
1626203400000|2021-07-13 19:10:00|11059.1|11058.1|11059.2|11058.2|11059.6|11058.8|11058.9|11058.1|188
1626203700000|2021-07-13 19:15:00|11059.1|11058.1|11059.2|11058.2|11059.3|11058.5|11058.3|11057.5|154
1626204000000|2021-07-13 19:20:00|11059.1|11058.1|11058.4|11057.4|11059.4|11058.6|11058.1|11057.3|217
1626204300000|2021-07-13 19:25:00|11058.3|11057.3|11058.3|11057.3|11058.5|11057.6|11057.6|11056.7|188
1626204600000|2021-07-13 19:30:00|11058.4|11057.4|11059|11058.3|11059.3|11058.5|11057.6|11056.8|237
1626204900000|2021-07-13 19:35:00|11059.1|11058.1|11059.1|11058.1|11060.5|11059.6|11058.4|11057.5|189
1626205200000|2021-07-13 19:40:00|11059.2|11058.2|11057.9|11057.2|11059.8|11059|11057.6|11056.6|157
1626205500000|2021-07-13 19:45:00|11057.8|11057.1|11060|11059.3|11060.1|11059.4|11057.6|11056.7|252
1626205800000|2021-07-13 19:50:00|11059.9|11059.2|11060.1|11059.1|11061.6|11060.9|11058.9|11058.1|353
1626206100000|2021-07-13 19:55:00|11060|11059|11060.8|11060.1|11062.1|11061.1|11059.9|11059|307
1626206400000|2021-07-13 20:00:00|11061|11060.3|11059.6|11058.6|11061.4|11060.5|11059.1|11058.1|208
1626206700000|2021-07-13 20:05:00|11059.9|11058.9|11060.2|11059.2|11061|11060.2|11059.5|11058.7|217
1626207000000|2021-07-13 20:10:00|11060.1|11059.1|11061.8|11060.8|11062.1|11061.2|11060.1|11059.1|144
1626207300000|2021-07-13 20:15:00|11062|11061|11062.6|11061.6|11063.6|11062.6|11061.6|11060.8|88
1626207600000|2021-07-13 20:20:00|11062.8|11061.8|11063.4|11062.4|11063.4|11062.6|11062|11061.1|83
1626207900000|2021-07-13 20:25:00|11063.3|11062.3|11064|11063|11064|11063.2|11063.2|11062.3|87
1626208200000|2021-07-13 20:30:00|11063.8|11062.8|11063.9|11062.9|11064|11063.2|11063.8|11062.8|80
1626208500000|2021-07-13 20:35:00|11064|11063|11063.2|11062.2|11064|11063.2|11063.2|11062.2|66
1626208800000|2021-07-13 20:40:00|11063.1|11062.1|11064.5|11063.5|11064.7|11063.7|11063.1|11062.1|149
1626209100000|2021-07-13 20:45:00|11064.4|11063.4|11064.4|11063.4|11065.3|11064.4|11063.8|11062.8|224
1626209400000|2021-07-13 20:50:00|11064.3|11063.3|11064.7|11063.7|11064.8|11063.8|11063.8|11062.8|249
1626209700000|2021-07-13 20:55:00|11064.8|11063.8|11064|11062.5|11064.8|11063.8|11063.3|11062.3|198
1626210000000|2021-07-13 21:00:00|11063.9|11062.4|11064.7|11061.5|11065.1|11062.4|11063.9|11061.5|30
1626210300000|2021-07-13 21:05:00|11065.5|11061.4|11063.2|11062.2|11065.5|11063.1|11063.2|11060.9|546
1626210600000|2021-07-13 21:10:00|11064.1|11062.5|11063.3|11062.3|11065.3|11063.1|11063.3|11060.8|942
1626210900000|2021-07-13 21:15:00|11063.7|11062.7|11065.2|11059.2|11065.5|11062.8|11061.8|11055.8|573
1626211200000|2021-07-13 21:20:00|11065.1|11059.1|11064.9|11060.7|11065.7|11061.6|11064|11059.1|1025
1626211500000|2021-07-13 21:25:00|11064.7|11061.3|11064.2|11062.1|11064.9|11062.7|11062.9|11060.6|497
1626211800000|2021-07-13 21:30:00|11063.3|11062.3|11063.9|11061.9|11064.4|11062.8|11063.1|11061.3|921
1626212100000|2021-07-13 21:35:00|11063.7|11061.8|11063.5|11062.5|11064.1|11062.7|11063.3|11061.7|1265
1626212400000|2021-07-13 21:40:00|11063.4|11062.4|11063.9|11062|11064.3|11062.7|11063|11059.1|1079
1626212700000|2021-07-13 21:45:00|11063.8|11060.4|11063.7|11060.4|11064.1|11061.9|11063|11058.4|687
1626213000000|2021-07-13 21:50:00|11063.6|11060.5|11064|11060.7|11064.4|11061.7|11062.7|11060|645
1626213300000|2021-07-13 21:55:00|11063.5|11060.9|11064.3|11060.7|11064.6|11061.7|11062.7|11060|524
1626213600000|2021-07-13 22:00:00|11064.2|11060.5|11064.1|11063.1|11065.2|11063.5|11063.5|11060.5|480
1626213900000|2021-07-13 22:05:00|11064|11063|11062.5|11061.5|11064.8|11063.2|11062.5|11061.5|182
1626214200000|2021-07-13 22:10:00|11062.6|11061.6|11061.9|11060.9|11062.6|11061.6|11061.8|11060.8|40
1626214500000|2021-07-13 22:15:00|11062|11061|11062.6|11061.6|11063.3|11062.3|11061.9|11060.9|70
1626214800000|2021-07-13 22:20:00|11062.5|11061.5|11062|11061|11062.7|11061.7|11061.9|11060.9|32
1626215100000|2021-07-13 22:25:00|11061.8|11060.8|11062.1|11061.1|11062.2|11061.2|11061.8|11060.8|35
1626215400000|2021-07-13 22:30:00|11062.3|11061.3|11061|11060|11062.5|11061.5|11060.8|11059.8|103
1626215700000|2021-07-13 22:35:00|11061.1|11060.1|11059.5|11058.5|11061.4|11060.4|11059.5|11058.5|132
1626216000000|2021-07-13 22:40:00|11059.6|11058.6|11059.9|11058.9|11061|11060|11059.4|11058.4|99
1626216300000|2021-07-13 22:45:00|11059.8|11058.8|11059.7|11058.7|11060.6|11059.6|11059.4|11058.4|57
1626216600000|2021-07-13 22:50:00|11059.8|11058.8|11060.7|11059.7|11060.8|11059.8|11059.7|11058.7|67
1626216900000|2021-07-13 22:55:00|11060.6|11059.6|11060.8|11059.8|11061.4|11060.4|11060.4|11059.4|89
1626217200000|2021-07-13 23:00:00|11060.7|11059.7|11060.8|11059.8|11061.8|11060.8|11060|11059|149
1626217500000|2021-07-13 23:05:00|11060.7|11059.7|11060.4|11059.4|11061.4|11060.4|11059.9|11058.9|195
1626217800000|2021-07-13 23:10:00|11060.3|11059.3|11061.1|11060.1|11061.7|11060.7|11059.7|11058.7|210
1626218100000|2021-07-13 23:15:00|11061|11060|11061.6|11060.6|11061.7|11060.8|11060.1|11059.2|199
1626218400000|2021-07-13 23:20:00|11061.5|11060.5|11061.2|11060.2|11061.6|11060.7|11060.6|11059.8|111
1626218700000|2021-07-13 23:25:00|11061.1|11060.4|11061.2|11060.2|11062.1|11061.2|11060.6|11059.7|103
1626219000000|2021-07-13 23:30:00|11061.3|11060.3|11062|11061.3|11062.4|11061.5|11061.3|11060.3|166
1626219300000|2021-07-13 23:35:00|11062.2|11061.2|11060.7|11060|11062.2|11061.4|11060.7|11059.8|93
1626219600000|2021-07-13 23:40:00|11060.9|11059.9|11060.8|11059.8|11061.7|11060.8|11060.6|11059.7|130
1626219900000|2021-07-13 23:45:00|11060.9|11059.9|11060.6|11059.9|11060.9|11060|11060.5|11059.7|40
1626220200000|2021-07-13 23:50:00|11060.3|11059.3|11060.2|11059.5|11062.2|11061.2|11060|11059.1|154
1626220500000|2021-07-13 23:55:00|11060.1|11059.4|11060.3|11059.3|11060.6|11059.7|11059.5|11058.7|126
1626220800000|2021-07-14 00:00:00|11060.2|11059.2|11063.6|11062.9|11064|11063|11058.7|11057.8|418
1626221100000|2021-07-14 00:05:00|11063.7|11063|11065|11064|11066.8|11065.9|11062.4|11061.4|289
1626221400000|2021-07-14 00:10:00|11065.1|11064.1|11066.6|11065.9|11067.3|11066.5|11064.1|11063.2|287
1626221700000|2021-07-14 00:15:00|11066.8|11065.8|11067.5|11066.8|11068.3|11067.6|11066.6|11065.8|256
1626222000000|2021-07-14 00:20:00|11067.3|11066.6|11067.9|11066.9|11069.8|11068.9|11067.1|11066.1|315
1626222300000|2021-07-14 00:25:00|11068|11067|11068.5|11067.8|11070.3|11069.3|11067.6|11066.9|283
1626222600000|2021-07-14 00:30:00|11068.6|11067.9|11069.6|11068.9|11070.4|11069.6|11068.1|11067.3|307
1626222900000|2021-07-14 00:35:00|11069.8|11068.8|11067.2|11066.2|11070.2|11069.3|11066.5|11065.7|196
1626223200000|2021-07-14 00:40:00|11067.1|11066.1|11065.5|11064.5|11067.2|11066.3|11064.9|11064|199
1626223500000|2021-07-14 00:45:00|11065.4|11064.4|11063.4|11062.4|11065.7|11064.9|11061.6|11060.8|338
1626223800000|2021-07-14 00:50:00|11063.5|11062.5|11065|11064|11066.6|11065.6|11063.2|11062.3|452
1626224100000|2021-07-14 00:55:00|11064.9|11063.9|11063.1|11062.4|11066.2|11065.2|11062.3|11061.3|470
1626224400000|2021-07-14 01:00:00|11063.2|11062.5|11057.5|11056.5|11063.3|11062.5|11057.2|11056.3|436
1626224700000|2021-07-14 01:05:00|11057.4|11056.7|11055|11054|11057.7|11056.9|11054.4|11053.4|246
1626225000000|2021-07-14 01:10:00|11055.1|11054.1|11054|11053|11057.8|11056.8|11053.8|11052.9|373
1626225300000|2021-07-14 01:15:00|11054.1|11053.1|11052.9|11052.2|11054.8|11053.8|11051.3|11050.3|411
1626225600000|2021-07-14 01:20:00|11053.1|11052.1|11053.2|11052.2|11054.3|11053.4|11052.7|11051.8|225
1626225900000|2021-07-14 01:25:00|11053.1|11052.1|11050.3|11049.3|11053.7|11053|11048.1|11047.2|444
1626226200000|2021-07-14 01:30:00|11050.2|11049.2|11049.6|11048.6|11051.1|11050.3|11049.2|11048.5|258
1626226500000|2021-07-14 01:35:00|11049.5|11048.8|11049.4|11048.4|11050.3|11049.5|11046.8|11046|390
1626226800000|2021-07-14 01:40:00|11049.5|11048.5|11051.6|11050.6|11051.9|11050.9|11049.1|11048.2|281
1626227100000|2021-07-14 01:45:00|11051.7|11050.7|11052.2|11051.2|11052.9|11052.1|11050.3|11049.4|289
1626227400000|2021-07-14 01:50:00|11052.1|11051.1|11053|11052|11053.1|11052.3|11051.6|11050.7|240
1626227700000|2021-07-14 01:55:00|11053.1|11052.1|11051.7|11050.7|11053.5|11052.6|11051.7|11050.7|262
1626228000000|2021-07-14 02:00:00|11051.8|11050.8|11050|11049|11052|11051|11049.3|11048.6|522
1626228300000|2021-07-14 02:05:00|11049.9|11048.9|11052.2|11051.2|11052.6|11051.8|11049.9|11048.9|252
1626228600000|2021-07-14 02:10:00|11052|11051.3|11052|11051.3|11052.3|11051.5|11050.1|11049.2|233
1626228900000|2021-07-14 02:15:00|11052.1|11051.1|11053.1|11052.4|11053.6|11052.9|11051.9|11051|225
1626229200000|2021-07-14 02:20:00|11053|11052.3|11052.8|11051.8|11054|11053.2|11052.3|11051.5|211
1626229500000|2021-07-14 02:25:00|11052.7|11051.7|11052.2|11051.2|11053.2|11052.4|11052|11051|188
1626229800000|2021-07-14 02:30:00|11051.8|11050.8|11051|11050|11051.8|11050.8|11050.1|11049.2|216
1626230100000|2021-07-14 02:35:00|11051.1|11050.1|11049.6|11048.9|11051.1|11050.2|11049.1|11048.3|240
1626230400000|2021-07-14 02:40:00|11049.7|11048.7|11050.6|11049.9|11051.1|11050.2|11049.6|11048.7|204
1626230700000|2021-07-14 02:45:00|11050.8|11049.8|11050.4|11049.4|11051.2|11050.4|11049.6|11048.8|125
1626231000000|2021-07-14 02:50:00|11050.3|11049.3|11049.4|11048.7|11050.6|11049.8|11048.6|11047.7|119
1626231300000|2021-07-14 02:55:00|11049.5|11048.8|11051.8|11050.8|11052.1|11051.2|11049.4|11048.5|219
1626231600000|2021-07-14 03:00:00|11051.7|11051|11050.6|11049.9|11051.8|11051|11050.3|11049.4|176
1626231900000|2021-07-14 03:05:00|11050.5|11049.8|11049.6|11048.6|11050.8|11050|11048.8|11048|102
1626232200000|2021-07-14 03:10:00|11049.5|11048.5|11048.8|11048.1|11049.6|11048.8|11048.3|11047.5|125
1626232500000|2021-07-14 03:15:00|11048.9|11048.2|11048.8|11048.1|11049|11048.3|11048.3|11047.5|137
1626232800000|2021-07-14 03:20:00|11048.9|11048.2|11048.5|11047.8|11049.4|11048.5|11048.4|11047.6|128
1626233100000|2021-07-14 03:25:00|11048.6|11047.9|11049.7|11048.7|11049.7|11048.7|11048.4|11047.6|115
1626233400000|2021-07-14 03:30:00|11049.6|11048.6|11050.2|11049.5|11050.3|11049.5|11049.4|11048.6|133
1626233700000|2021-07-14 03:35:00|11050.1|11049.4|11049.7|11048.7|11050.3|11049.5|11048.9|11048.1|141
1626234000000|2021-07-14 03:40:00|11049.6|11048.6|11048.9|11048.2|11049.7|11048.9|11048.7|11047.8|110
1626234300000|2021-07-14 03:45:00|11049|11048.3|11049.5|11048.5|11049.5|11048.8|11048.8|11047.9|133
1626234600000|2021-07-14 03:50:00|11049.4|11048.7|11050.3|11049.6|11050.4|11049.7|11049.4|11048.5|95
1626234900000|2021-07-14 03:55:00|11050.2|11049.5|11050.2|11049.5|11050.4|11049.7|11050|11049.3|62
1626235200000|2021-07-14 04:00:00|11050.3|11049.6|11049|11048.3|11050.4|11049.7|11048.8|11048.1|57
1626235500000|2021-07-14 04:05:00|11049.1|11048.4|11049.6|11048.9|11049.8|11049|11048.9|11048|115
1626235800000|2021-07-14 04:10:00|11049.5|11048.8|11048.6|11047.9|11049.7|11048.9|11048.6|11047.8|100
1626236100000|2021-07-14 04:15:00|11048.9|11048.2|11045.8|11044.8|11049.2|11048.3|11045|11044|288
1626236400000|2021-07-14 04:20:00|11046|11045|11046|11045|11046.6|11045.8|11045.7|11044.9|154
1626236700000|2021-07-14 04:25:00|11045.9|11044.9|11046.7|11045.7|11047.4|11046.7|11045.7|11044.9|128
1626237000000|2021-07-14 04:30:00|11046.6|11045.6|11048|11047.3|11048.5|11047.6|11046.2|11045.4|161
1626237300000|2021-07-14 04:35:00|11048.1|11047.4|11049.7|11049|11049.7|11049|11048.1|11047.2|151
1626237600000|2021-07-14 04:40:00|11049.8|11048.8|11048.8|11048.1|11049.8|11048.8|11048.6|11047.7|109
1626237900000|2021-07-14 04:45:00|11048.7|11048|11050.1|11049.4|11050.9|11050|11048.7|11048|123
1626238200000|2021-07-14 04:50:00|11050.2|11049.5|11049.7|11049|11050.8|11050|11049.6|11048.8|102
1626238500000|2021-07-14 04:55:00|11049.8|11049.1|11050.6|11049.9|11050.7|11049.9|11049.8|11049.1|134
1626238800000|2021-07-14 05:00:00|11050.5|11049.8|11050.2|11049.5|11050.8|11049.9|11050|11049.2|118
1626239100000|2021-07-14 05:05:00|11050.1|11049.4|11050.2|11049.2|11050.9|11050|11049.6|11048.7|150
1626239400000|2021-07-14 05:10:00|11050|11049.3|11050.3|11049.3|11050.7|11049.9|11050|11049.1|87
1626239700000|2021-07-14 05:15:00|11050.2|11049.5|11050|11049.3|11050.3|11049.5|11049.9|11049|94
1626240000000|2021-07-14 05:20:00|11049.9|11049.2|11050.1|11049.4|11050.7|11049.9|11048.9|11048.2|180
1626240300000|2021-07-14 05:25:00|11050.2|11049.5|11052.1|11051.4|11052.7|11051.9|11050.1|11049.4|225
1626240600000|2021-07-14 05:30:00|11052|11051.3|11053.3|11052.3|11053.8|11053|11052|11051.3|229
1626240900000|2021-07-14 05:35:00|11053.4|11052.4|11052.6|11051.6|11053.8|11052.9|11052.4|11051.6|124
1626241200000|2021-07-14 05:40:00|11052.2|11051.5|11052|11051.3|11052.7|11051.9|11051.7|11051|171
1626241500000|2021-07-14 05:45:00|11052.3|11051.4|11051.3|11050.3|11052.7|11051.9|11050.9|11050.1|152
1626241800000|2021-07-14 05:50:00|11051.4|11050.4|11051.4|11050.4|11051.4|11050.5|11051|11050.1|84
1626242100000|2021-07-14 05:55:00|11051.3|11050.6|11051.2|11050.2|11052.1|11051.2|11050.6|11049.6|140
1626242400000|2021-07-14 06:00:00|11050.9|11049.9|11050.5|11049.5|11052.3|11051.3|11050.1|11049.1|285
1626242700000|2021-07-14 06:05:00|11050.4|11049.4|11048.8|11048.1|11050.5|11049.6|11046.8|11046|311
1626243000000|2021-07-14 06:10:00|11048.9|11048.2|11049.5|11048.5|11049.8|11048.9|11047.7|11046.8|282
1626243300000|2021-07-14 06:15:00|11049.4|11048.7|11051.7|11051|11052|11051.3|11048.6|11047.9|191
1626243600000|2021-07-14 06:20:00|11051.8|11051.1|11047.8|11047.1|11052.2|11051.4|11047.5|11046.8|185
1626243900000|2021-07-14 06:25:00|11048|11047|11048|11047|11048.3|11047.5|11045.8|11044.9|242
1626244200000|2021-07-14 06:30:00|11048.1|11047.1|11044.8|11043.8|11048.5|11047.6|11044|11043|316
1626244500000|2021-07-14 06:35:00|11044.9|11043.9|11043.6|11042.9|11044.9|11043.9|11042.6|11041.8|272
1626244800000|2021-07-14 06:40:00|11043.7|11043|11044.6|11043.9|11045.6|11044.9|11043.3|11042.4|210
1626245100000|2021-07-14 06:45:00|11044.7|11043.7|11043.2|11042.2|11045.4|11044.6|11042.9|11042.2|185
1626245400000|2021-07-14 06:50:00|11043.3|11042.5|11043.3|11042.6|11043.5|11042.6|11042.8|11042|170
1626245700000|2021-07-14 06:55:00|11043.2|11042.5|11046.6|11045.6|11047.9|11046.9|11042|11041.1|334
1626246000000|2021-07-14 07:00:00|11046.7|11045.7|11049.4|11048.7|11049.7|11048.9|11045.6|11044.6|393
1626246300000|2021-07-14 07:05:00|11049.6|11048.6|11047.2|11046.2|11049.6|11048.7|11046.4|11045.6|323
1626246600000|2021-07-14 07:10:00|11047.1|11046.1|11049.4|11048.4|11049.9|11049|11046.6|11045.8|299
1626246900000|2021-07-14 07:15:00|11049.7|11049|11048.2|11047.5|11050.5|11049.7|11046.8|11045.9|328
1626247200000|2021-07-14 07:20:00|11048.4|11047.4|11047.8|11046.8|11050.3|11049.4|11047.6|11046.7|310
1626247500000|2021-07-14 07:25:00|11047.7|11046.7|11047.7|11046.7|11048.5|11047.7|11046.8|11045.9|251
1626247800000|2021-07-14 07:30:00|11047.6|11046.6|11048.2|11047.2|11048.4|11047.7|11046.2|11045.5|301
1626248100000|2021-07-14 07:35:00|11048.1|11047.4|11051.2|11050.2|11052.8|11051.9|11048.1|11047.4|315
1626248400000|2021-07-14 07:40:00|11051.1|11050.4|11050|11049.3|11051.9|11051|11050|11049.1|376
1626248700000|2021-07-14 07:45:00|11050.2|11049.2|11052.5|11051.5|11053.2|11052.3|11049.9|11049.1|351
1626249000000|2021-07-14 07:50:00|11052.3|11051.6|11052.4|11051.4|11053.8|11053|11052.2|11051.3|336
1626249300000|2021-07-14 07:55:00|11051.7|11051|11051.4|11050.4|11052|11051|11049|11048|329
1626249600000|2021-07-14 08:00:00|11051.3|11050.3|11050.5|11049.5|11054.3|11053.5|11049.7|11048.8|357
1626249900000|2021-07-14 08:05:00|11050.3|11049.3|11050.5|11049.8|11051.9|11051|11048.5|11047.8|306
1626250200000|2021-07-14 08:10:00|11050.4|11049.7|11049|11048|11050.5|11049.7|11048.8|11047.9|310
1626250500000|2021-07-14 08:15:00|11048.8|11048.1|11051|11050|11051.1|11050.3|11048.3|11047.3|358
1626250800000|2021-07-14 08:20:00|11051.1|11050.1|11052.9|11052.2|11053.3|11052.4|11050.8|11050|255
1626251100000|2021-07-14 08:25:00|11053|11052.3|11050.3|11049.3|11053|11052.3|11049.7|11048.8|301
1626251400000|2021-07-14 08:30:00|11050.1|11049.1|11047.3|11046.3|11050.3|11049.4|11045.8|11045|279
1626251700000|2021-07-14 08:35:00|11047.6|11046.6|11049.2|11048.5|11050.5|11049.5|11046.6|11045.6|300
1626252000000|2021-07-14 08:40:00|11049.3|11048.6|11050.2|11049.2|11051|11050.1|11049.3|11048.6|303
1626252300000|2021-07-14 08:45:00|11050.1|11049.1|11051|11050.3|11051.6|11050.7|11048.2|11047.4|333
1626252600000|2021-07-14 08:50:00|11050.9|11050.2|11051.9|11050.9|11052|11051.2|11050.7|11049.8|264
1626252900000|2021-07-14 08:55:00|11052|11051|11051.5|11050.5|11052.3|11051.5|11050.7|11049.8|232
1626253200000|2021-07-14 09:00:00|11051.6|11050.6|11051.4|11050.4|11052.3|11051.4|11050.7|11049.9|294
1626253500000|2021-07-14 09:05:00|11051.3|11050.3|11049.2|11048.2|11052.2|11051.4|11049|11048.1|273
1626253800000|2021-07-14 09:10:00|11049.4|11048.4|11049.3|11048.3|11050.4|11049.4|11048.4|11047.5|246
1626254100000|2021-07-14 09:15:00|11049.2|11048.2|11048.3|11047.6|11050.6|11049.7|11048.2|11047.3|253
1626254400000|2021-07-14 09:20:00|11048.4|11047.7|11047|11046|11048.7|11048|11046.3|11045.4|272
1626254700000|2021-07-14 09:25:00|11046.9|11046.2|11048|11047|11048.1|11047.3|11045.7|11044.9|246
1626255000000|2021-07-14 09:30:00|11047.9|11046.9|11049.9|11048.9|11051.2|11050.2|11047.4|11046.7|199
1626255300000|2021-07-14 09:35:00|11049.8|11048.8|11050.6|11049.6|11050.6|11049.8|11049.7|11048.8|133
1626255600000|2021-07-14 09:40:00|11050.5|11049.5|11050.3|11049.3|11052|11051.3|11050.2|11049.3|194
1626255900000|2021-07-14 09:45:00|11049.9|11048.9|11049.2|11048.5|11051.6|11050.8|11048.6|11047.7|224
1626256200000|2021-07-14 09:50:00|11049.3|11048.3|11048.8|11047.8|11050.5|11049.5|11048.3|11047.5|188
1626256500000|2021-07-14 09:55:00|11048.7|11047.7|11049.8|11049.1|11050.1|11049.3|11047.7|11046.9|190
1626256800000|2021-07-14 10:00:00|11049.7|11049|11047.8|11047.1|11049.8|11049.1|11047.6|11046.8|148
1626257100000|2021-07-14 10:05:00|11047.7|11047|11047.6|11046.9|11048.6|11047.8|11047.2|11046.2|232
1626257400000|2021-07-14 10:10:00|11047.5|11046.8|11048.5|11047.5|11048.8|11047.9|11046.6|11045.6|241
1626257700000|2021-07-14 10:15:00|11048.7|11048|11048.5|11047.5|11049.9|11048.9|11046.8|11046|216
1626258000000|2021-07-14 10:20:00|11048.4|11047.4|11049.8|11048.8|11049.9|11049|11047.7|11046.7|118
1626258300000|2021-07-14 10:25:00|11049.7|11048.7|11049|11048|11050.3|11049.4|11048.6|11047.8|215
1626258600000|2021-07-14 10:30:00|11048.7|11047.9|11048.4|11047.4|11049.3|11048.4|11048.1|11047.3|173
1626258900000|2021-07-14 10:35:00|11048.3|11047.6|11047.9|11046.9|11049|11048.1|11046.9|11046|178
1626259200000|2021-07-14 10:40:00|11047.8|11046.8|11049.3|11048.3|11049.5|11048.5|11047.6|11046.6|146
1626259500000|2021-07-14 10:45:00|11049.2|11048.2|11050.4|11049.4|11050.7|11049.8|11048|11047|215
1626259800000|2021-07-14 10:50:00|11050.1|11049.3|11051|11050|11052.2|11051.3|11050|11049.2|199
1626260100000|2021-07-14 10:55:00|11050.9|11050.2|11051|11050|11051.2|11050.2|11050.1|11049.2|113
1626260400000|2021-07-14 11:00:00|11051.1|11050.1|11050.3|11049.3|11052.2|11051.3|11049.7|11048.7|201
1626260700000|2021-07-14 11:05:00|11050.4|11049.4|11049.2|11048.2|11050.4|11049.5|11048.1|11047.3|253
1626261000000|2021-07-14 11:10:00|11049.1|11048.1|11049.1|11048.1|11049.8|11048.8|11048.5|11047.6|239
1626261300000|2021-07-14 11:15:00|11049.2|11048.2|11049.1|11048.4|11051.1|11050.2|11048.8|11048|227
1626261600000|2021-07-14 11:20:00|11049.2|11048.5|11048.4|11047.4|11049.4|11048.5|11047.8|11046.8|245
1626261900000|2021-07-14 11:25:00|11048.5|11047.5|11049.6|11048.6|11050.9|11050.2|11048.2|11047.3|228
1626262200000|2021-07-14 11:30:00|11049.5|11048.8|11048.9|11047.9|11049.9|11049.2|11048.1|11047.2|242
1626262500000|2021-07-14 11:35:00|11048.8|11048.1|11048.9|11048.2|11049.9|11048.9|11048.4|11047.6|173
1626262800000|2021-07-14 11:40:00|11049.2|11048.1|11048.8|11048.1|11049.5|11048.7|11048.4|11047.7|164
1626263100000|2021-07-14 11:45:00|11049|11048|11047.6|11046.9|11049|11048.1|11047.5|11046.6|212
1626263400000|2021-07-14 11:50:00|11047.8|11046.8|11046.7|11045.7|11048.3|11047.5|11046.1|11045.3|277
1626263700000|2021-07-14 11:55:00|11046.5|11045.8|11046.5|11045.8|11046.8|11046|11045.2|11044.4|295
1626264000000|2021-07-14 12:00:00|11046.6|11045.6|11041.3|11040.6|11046.6|11045.6|11040.4|11039.6|483
1626264300000|2021-07-14 12:05:00|11041.5|11040.5|11031.4|11030.4|11041.5|11040.5|11030.7|11029.8|806
1626264600000|2021-07-14 12:10:00|11031.1|11030.5|11032.4|11031.4|11034.3|11033.3|11028.3|11027.4|576
1626264900000|2021-07-14 12:15:00|11032.3|11031.3|11035.4|11034.4|11036.4|11035.6|11032|11031.1|577
1626265200000|2021-07-14 12:20:00|11035.5|11034.5|11033.8|11033.1|11035.9|11035|11032.7|11032|586
1626265500000|2021-07-14 12:25:00|11033.7|11033|11035|11034|11036|11035|11030.1|11029.1|500
1626265800000|2021-07-14 12:30:00|11034.8|11033.8|11027.5|11026.5|11038.2|11037.2|11026.5|11025.5|1133
1626266100000|2021-07-14 12:35:00|11027.7|11026.7|11028.8|11027.8|11030.3|11029.6|11025.5|11024.5|823
1626266400000|2021-07-14 12:40:00|11028.5|11027.5|11024.2|11023.2|11028.8|11027.9|11019.8|11018.8|839
1626266700000|2021-07-14 12:45:00|11024.3|11023.3|11026.2|11025.2|11026.6|11025.6|11020.8|11019.8|610
1626267000000|2021-07-14 12:50:00|11026.1|11025.1|11016.9|11015.9|11026.2|11025.2|11016.7|11015.7|608
1626267300000|2021-07-14 12:55:00|11017|11016|11018.7|11017.7|11020.9|11019.9|11014.5|11013.5|624
1626267600000|2021-07-14 13:00:00|11018.4|11017.4|11011|11010|11018.4|11017.4|11010.4|11009.5|768
1626267900000|2021-07-14 13:05:00|11010.9|11009.9|11012|11011|11014.8|11013.8|11009|11008.3|629
1626268200000|2021-07-14 13:10:00|11012.1|11011.1|11013.1|11012.1|11014.3|11013.6|11010.4|11009.4|609
1626268500000|2021-07-14 13:15:00|11012.8|11012|11014.2|11013.2|11015|11014.1|11010.1|11009.1|675
1626268800000|2021-07-14 13:20:00|11014.4|11013.4|11012.9|11011.9|11015.2|11014.2|11011.2|11010.3|609
1626269100000|2021-07-14 13:25:00|11013|11012|11010.8|11009.8|11013.1|11012.3|11007.6|11006.6|484
1626269400000|2021-07-14 13:30:00|11010.7|11010|11011.6|11010.6|11012.9|11011.9|11007.9|11006.9|572
1626269700000|2021-07-14 13:35:00|11011.7|11011|11017.1|11016.1|11019.7|11018.8|11011.7|11011|576
1626270000000|2021-07-14 13:40:00|11017|11016|11012.8|11011.8|11017.1|11016.1|11012.5|11011.6|478
1626270300000|2021-07-14 13:45:00|11012.9|11011.9|11011.2|11010.2|11013.4|11012.5|11007.7|11006.7|506
1626270600000|2021-07-14 13:50:00|11011.5|11010.5|11009|11008|11013.2|11012.2|11006.5|11005.6|524
1626270900000|2021-07-14 13:55:00|11008.9|11007.9|11008.4|11007.4|11012.1|11011.1|11007.6|11006.6|542
1626271200000|2021-07-14 14:00:00|11008.2|11007.5|11005.6|11004.6|11009.7|11009|11004.1|11003.3|812
1626271500000|2021-07-14 14:05:00|11005.7|11005|11004.9|11003.9|11008.4|11007.6|11003.5|11002.6|807
1626271800000|2021-07-14 14:10:00|11004.8|11003.8|11009.6|11008.9|11010.7|11009.8|11002.5|11001.6|707
1626272100000|2021-07-14 14:15:00|11009.5|11008.8|11007.9|11006.9|11012.4|11011.4|11007.5|11006.7|640
1626272400000|2021-07-14 14:20:00|11008|11007|11011.7|11011|11011.8|11011|11007.1|11006.3|520
1626272700000|2021-07-14 14:25:00|11011.6|11010.9|11007.7|11007|11012.2|11011.4|11006.4|11005.5|626
1626273000000|2021-07-14 14:30:00|11007.9|11007.2|11004.7|11003.7|11007.9|11007.2|11003.4|11002.6|621
1626273300000|2021-07-14 14:35:00|11004.3|11003.6|11009.1|11008.4|11010.1|11009.4|11004.2|11003.4|608
1626273600000|2021-07-14 14:40:00|11009.2|11008.5|11006.6|11005.9|11009.2|11008.5|11004.6|11003.8|486
1626273900000|2021-07-14 14:45:00|11006.7|11005.7|11002.1|11001.4|11006.8|11005.9|11001.7|11000.9|555
1626274200000|2021-07-14 14:50:00|11002.2|11001.5|10999.3|10998.3|11003.4|11002.7|10997.6|10996.6|744
1626274500000|2021-07-14 14:55:00|10999.1|10998.1|11009.1|11008.1|11012|11011.3|10997.5|10996.5|819
1626274800000|2021-07-14 15:00:00|11009.2|11008.2|11006.9|11006.2|11009.6|11008.7|11006.7|11005.8|610
1626275100000|2021-07-14 15:05:00|11007|11006|11005.9|11005.2|11008.4|11007.5|11005.5|11004.8|477
1626275400000|2021-07-14 15:10:00|11006|11005.3|11004.8|11003.8|11006.6|11005.8|11003.7|11002.7|473
1626275700000|2021-07-14 15:15:00|11004.7|11003.7|11005.3|11004.3|11005.6|11004.7|11002.2|11001.4|356
1626276000000|2021-07-14 15:20:00|11005.1|11004.4|11004.3|11003.3|11005.5|11004.8|11002.6|11001.8|391
1626276300000|2021-07-14 15:25:00|11004.2|11003.5|11007.9|11006.9|11008.5|11007.6|11004.2|11003.5|440
1626276600000|2021-07-14 15:30:00|11008|11007|11006|11005|11008.5|11007.8|11005.8|11004.9|370
1626276900000|2021-07-14 15:35:00|11005.8|11005.1|11003.2|11002.5|11007.2|11006.2|11002.6|11001.8|357
1626277200000|2021-07-14 15:40:00|11003.3|11002.6|11006|11005|11006.6|11005.6|11002.9|11002|423
1626277500000|2021-07-14 15:45:00|11006.1|11005.1|11005.9|11005.2|11008.4|11007.5|11005.2|11004.4|454
1626277800000|2021-07-14 15:50:00|11006|11005.3|11005.9|11005.2|11007.6|11006.9|11005.4|11004.5|363
1626278100000|2021-07-14 15:55:00|11006.1|11005.1|11004.3|11003.3|11007|11006.1|11003.5|11002.8|324
1626278400000|2021-07-14 16:00:00|11004.2|11003.2|11004.9|11003.9|11005.7|11004.8|11003.6|11002.6|347
1626278700000|2021-07-14 16:05:00|11004.8|11003.8|11003|11002|11005.5|11004.6|11002.6|11001.7|299
1626279000000|2021-07-14 16:10:00|11002.9|11002.2|11004.9|11003.9|11005|11004.2|11002.6|11001.7|293
1626279300000|2021-07-14 16:15:00|11004.8|11003.8|11002.9|11002.2|11004.8|11004|11002.6|11001.8|263
1626279600000|2021-07-14 16:20:00|11002.8|11002.1|11000.2|10999.2|11003.2|11002.3|10999.7|10998.9|324
1626279900000|2021-07-14 16:25:00|11000.3|10999.3|10999.3|10998.6|11000.7|10999.8|10999|10998.2|252
1626280200000|2021-07-14 16:30:00|10999.4|10998.7|10998.3|10997.6|10999.5|10998.7|10996.8|10995.9|307
1626280500000|2021-07-14 16:35:00|10998.2|10997.5|11000.4|10999.7|11000.8|10999.9|10995.8|10994.8|447
1626280800000|2021-07-14 16:40:00|11000.2|10999.5|11002.4|11001.7|11003.4|11002.7|10999.6|10998.9|427
1626281100000|2021-07-14 16:45:00|11002.3|11001.6|11001.7|11001|11002.5|11001.7|10999.8|10998.9|343
1626281400000|2021-07-14 16:50:00|11001.8|11001.1|10999.5|10998.8|11001.8|11001.1|10998.2|10997.5|320
1626281700000|2021-07-14 16:55:00|10999.4|10998.7|10999|10998|10999.7|10998.8|10998|10997.3|297
1626282000000|2021-07-14 17:00:00|10998.7|10997.8|10999|10998|10999.5|10998.6|10995.2|10994.2|381
1626282300000|2021-07-14 17:05:00|10999.2|10998.5|11000.7|11000|11001.2|11000.4|10999.1|10998.2|281
1626282600000|2021-07-14 17:10:00|11000.9|10999.9|11001|11000|11001.5|11000.7|10999.9|10999|292
1626282900000|2021-07-14 17:15:00|11001.1|11000.1|11000.5|10999.8|11001.4|11000.5|10999.1|10998.2|324
1626283200000|2021-07-14 17:20:00|11000.6|10999.6|11001.1|11000.4|11001.7|11000.9|10999|10998.1|263
1626283500000|2021-07-14 17:25:00|11001|11000.3|11001.1|11000.4|11001.9|11001.1|11000.4|10999.5|270
1626283800000|2021-07-14 17:30:00|11001|11000.3|11002.1|11001.4|11002.6|11001.8|11001|11000.3|231
1626284100000|2021-07-14 17:35:00|11002.2|11001.5|11001.1|11000.4|11002.5|11001.7|11000.6|10999.7|232
1626284400000|2021-07-14 17:40:00|11001.2|11000.5|11000|10999.3|11001.5|11000.7|10999.6|10998.8|212
1626284700000|2021-07-14 17:45:00|11000.1|10999.4|11000|10999.3|11000.8|11000|10999.5|10998.8|312
1626285000000|2021-07-14 17:50:00|11000.1|10999.4|11000.7|11000|11001.3|11000.5|11000|10999.3|233
1626285300000|2021-07-14 17:55:00|11000.6|10999.9|11002|11001|11002.7|11001.8|11000.6|10999.8|230
1626285600000|2021-07-14 18:00:00|11002.1|11001.1|11001.3|11000.6|11002.6|11001.7|11000.5|10999.7|355
1626285900000|2021-07-14 18:05:00|11001.4|11000.7|11000.9|10999.9|11002|11001.1|11000.5|10999.7|193
1626286200000|2021-07-14 18:10:00|11001|11000|11001.1|11000.4|11001.9|11001|11000.7|10999.8|187
1626286500000|2021-07-14 18:15:00|11001.3|11000.3|10998.6|10997.6|11001.3|11000.5|10997.1|10996.2|282
1626286800000|2021-07-14 18:20:00|10998.8|10997.8|11000.1|10999.1|11000.2|10999.3|10997.8|10997.1|315
1626287100000|2021-07-14 18:25:00|11000|10999|10998.9|10997.9|11000.6|10999.7|10998.7|10997.9|190
1626287400000|2021-07-14 18:30:00|10998.8|10997.8|10999.9|10999.2|11000.1|10999.4|10998.4|10997.6|241
1626287700000|2021-07-14 18:35:00|11000.1|10999.1|10999.1|10998.4|11000.5|10999.6|10999.1|10998.3|177
1626288000000|2021-07-14 18:40:00|10999.2|10998.5|10999|10998|10999.4|10998.6|10998.5|10997.7|202
1626288300000|2021-07-14 18:45:00|10998.9|10997.9|10999.1|10998.4|10999.5|10998.6|10997.4|10996.7|181
1626288600000|2021-07-14 18:50:00|10999|10998.3|10999.8|10999.1|11000.6|10999.8|10998.7|10997.8|189
1626288900000|2021-07-14 18:55:00|11000|10999|11000.6|10999.9|11001.4|11000.7|10998.8|10998.1|340
1626289200000|2021-07-14 19:00:00|11000.5|10999.8|11001.3|11000.3|11001.8|11000.9|11000.2|10999.4|266
1626289500000|2021-07-14 19:05:00|11001.2|11000.2|11000.8|10999.8|11001.9|11000.9|11000|10999.1|203
1626289800000|2021-07-14 19:10:00|11000.7|10999.7|10999.6|10998.6|11000.8|11000|10998.8|10997.8|208
1626290100000|2021-07-14 19:15:00|10999.3|10998.5|10999.8|10999.1|11000.1|10999.2|10998.9|10998|198
1626290400000|2021-07-14 19:20:00|10999.9|10999.2|10999.8|10999.1|11000.7|10999.7|10999.4|10998.6|194
1626290700000|2021-07-14 19:25:00|10999.9|10998.9|10999.9|10999.2|11000.5|10999.7|10999.8|10998.9|189
1626291000000|2021-07-14 19:30:00|10999.8|10999.1|11000.4|10999.7|11000.6|10999.7|10999.8|10999|179
1626291300000|2021-07-14 19:35:00|11000.3|10999.6|11000.6|10999.9|11001|11000.2|10999.9|10999|293
1626291600000|2021-07-14 19:40:00|11000.5|10999.8|11000.4|10999.7|11000.7|10999.9|11000.3|10999.5|233
1626291900000|2021-07-14 19:45:00|11000.3|10999.6|10999.2|10998.5|11000.3|10999.6|10998.4|10997.7|141
1626292200000|2021-07-14 19:50:00|10999.4|10998.4|10999.4|10998.4|11000.3|10999.6|10998.8|10997.9|275
1626292500000|2021-07-14 19:55:00|10999.2|10998.5|10997.7|10997|10999.5|10998.7|10997.4|10996.6|299
1626292800000|2021-07-14 20:00:00|10997.6|10996.9|10997|10996.3|10997.9|10997|10996.2|10995.4|276
1626293100000|2021-07-14 20:05:00|10996.9|10996.2|10996.7|10995.7|10997.8|10996.9|10996.3|10995.3|97
1626293400000|2021-07-14 20:10:00|10996.8|10995.8|10996.9|10996.2|10997.4|10996.4|10996.4|10995.4|188
1626293700000|2021-07-14 20:15:00|10997.1|10996.1|10996.4|10995.4|10997.1|10996.3|10996.2|10995.3|152
1626294000000|2021-07-14 20:20:00|10996.2|10995.2|10996.4|10995.4|10996.6|10995.7|10995.6|10994.7|171
1626294300000|2021-07-14 20:25:00|10996.3|10995.3|10995.9|10994.9|10996.4|10995.5|10995.4|10994.6|124
1626294600000|2021-07-14 20:30:00|10995.8|10994.8|10995.5|10994.5|10996.3|10995.5|10995.2|10994.3|226
1626294900000|2021-07-14 20:35:00|10995.3|10994.6|10996|10995|10996.4|10995.4|10995|10994.1|171
1626295200000|2021-07-14 20:40:00|10996.1|10995.1|10995.7|10994.7|10996.3|10995.4|10995.5|10994.6|234
1626295500000|2021-07-14 20:45:00|10995.8|10994.8|10994.9|10993.9|10996.3|10995.3|10994.9|10993.9|93
1626295800000|2021-07-14 20:50:00|10995|10994|10994.3|10993.3|10995.5|10994.5|10994.2|10993.2|174
1626296100000|2021-07-14 20:55:00|10994.2|10993.2|10995.7|10994.7|10998.1|10994.8|10994|10993|164
1626296400000|2021-07-14 21:00:00|10998.7|10993.1|11001.7|10996.2|11002.1|10996.2|10996.5|10992.7|23
1626296700000|2021-07-14 21:05:00|11001.3|10995.3|11000.9|10994.9|11001.8|10995.8|10999.9|10993.9|312
1626297000000|2021-07-14 21:10:00|11000.8|10994.8|11000.9|10995.2|11002.1|10996.1|10998.3|10993.3|644
1626297300000|2021-07-14 21:15:00|11001|10995.1|11000.3|10994.5|11001.1|10995.7|10997.9|10993.8|1161
1626297600000|2021-07-14 21:20:00|10999.9|10994.6|11000.7|10994.7|11001|10995.1|10999.2|10994.2|1669
1626297900000|2021-07-14 21:25:00|11000.2|10994.2|11000.5|10994.5|11000.7|10994.9|10999.3|10994.2|948
1626298200000|2021-07-14 21:30:00|11000.1|10994.7|11000|10995.5|11000.8|10995.8|10999.5|10994.2|1033
1626298500000|2021-07-14 21:35:00|11000.3|10995.6|11000.5|10996.2|11001.3|10996.5|10999.4|10995.3|979
1626298800000|2021-07-14 21:40:00|11000.9|10996.4|11000.2|10995.2|11001.1|10996.5|10999.8|10995.2|218
1626299100000|2021-07-14 21:45:00|10999.7|10995.4|11000.3|10996.6|11001.1|10997.1|10999.4|10995.4|410
1626299400000|2021-07-14 21:50:00|11000|10996.5|10998.5|10992.8|11000.4|10996.7|10997.6|10992.7|1001
1626299700000|2021-07-14 21:55:00|10998.6|10992.9|10998.4|10994.8|10999.5|10996.2|10997|10992.8|809
1626300000000|2021-07-14 22:00:00|10998.2|10995|10995.4|10994.4|10998.3|10995.4|10995.3|10993.9|375
1626300300000|2021-07-14 22:05:00|10995.3|10994.3|10995.2|10994.2|10995.9|10994.9|10994.9|10993.9|338
1626300600000|2021-07-14 22:10:00|10995.3|10994.3|10995.9|10994.9|10995.9|10994.9|10995.1|10994.1|140
1626300900000|2021-07-14 22:15:00|10995.8|10994.8|10995.9|10994.9|10995.9|10995|10995.4|10994.4|129
1626301200000|2021-07-14 22:20:00|10995.8|10994.8|10997.2|10996.2|10997.2|10996.2|10995.8|10994.8|103
1626301500000|2021-07-14 22:25:00|10997.1|10996.1|10996.5|10995.5|10997.2|10996.2|10996.5|10995.5|85
1626301800000|2021-07-14 22:30:00|10996.6|10995.6|10998.7|10997.7|10998.9|10997.9|10996.6|10995.6|107
1626302100000|2021-07-14 22:35:00|10998.5|10997.5|10998.7|10997.7|10998.9|10997.8|10998.3|10997.3|77
1626302400000|2021-07-14 22:40:00|10998.8|10997.8|10999.5|10998.5|10999.5|10998.5|10998.2|10997.2|155
1626302700000|2021-07-14 22:45:00|10999.2|10998.2|10999.5|10998.5|10999.6|10998.6|10999.1|10998.1|112
1626303000000|2021-07-14 22:50:00|10999.2|10998.2|10999.1|10998.1|10999.4|10998.3|10998.5|10997.2|75
1626303300000|2021-07-14 22:55:00|10999.3|10998.3|10999.3|10998.3|10999.5|10998.5|10998.8|10997.8|176
1626303600000|2021-07-14 23:00:00|10999.5|10998.5|10999.5|10998.5|11000.1|10999.1|10999.3|10998.3|142
1626303900000|2021-07-14 23:05:00|10999.4|10998.4|10998.8|10997.8|10999.5|10998.5|10998|10997|110
1626304200000|2021-07-14 23:10:00|10998.7|10997.7|10999.8|10998.8|10999.9|10998.9|10998.4|10997.4|128
1626304500000|2021-07-14 23:15:00|10999.7|10998.7|10999.7|10998.7|11000.1|10999.1|10999.1|10998.1|112
1626304800000|2021-07-14 23:20:00|10999.6|10998.6|11000.3|10999.3|11000.7|10999.7|10999.3|10998.3|178
1626305100000|2021-07-14 23:25:00|11000.4|10999.4|10999.4|10998.4|11000.6|10999.6|10999.2|10998.2|148
1626305400000|2021-07-14 23:30:00|10999.3|10998.3|11001.5|11000.5|11001.5|11000.5|10999.1|10998.2|212
1626305700000|2021-07-14 23:35:00|11001.4|11000.4|11002.3|11001.3|11003.4|11002.4|11001.2|11000.3|215
1626306000000|2021-07-14 23:40:00|11002.2|11001.2|11001.4|11000.4|11002.3|11001.3|11000.7|10999.8|125
1626306300000|2021-07-14 23:45:00|11001.3|11000.3|10999.3|10998.3|11001.8|11000.8|10999.3|10998.3|146
1626306600000|2021-07-14 23:50:00|10999.4|10998.4|11000|10999|11000.8|10999.8|10999.3|10998.3|170
1626306900000|2021-07-14 23:55:00|11000.1|10999.1|11000.2|10999.2|11000.4|10999.4|10998.7|10997.7|155
1626307200000|2021-07-15 00:00:00|11000.3|10999.3|10997.7|10996.7|11002|11001|10997.3|10996.3|326
1626307500000|2021-07-15 00:05:00|10997.8|10996.8|10997.6|10996.6|10998.4|10997.5|10996.8|10995.8|193
1626307800000|2021-07-15 00:10:00|10997.7|10996.7|10996.3|10995.3|10998.3|10997.4|10995.9|10995.1|219
1626308100000|2021-07-15 00:15:00|10996.2|10995.5|10992.4|10991.4|10996.4|10995.5|10991.4|10990.6|283
1626308400000|2021-07-15 00:20:00|10992.3|10991.3|10991.5|10990.5|10992.8|10992|10991.4|10990.4|168
1626308700000|2021-07-15 00:25:00|10991.6|10990.6|10994|10993|10994.1|10993.1|10991.3|10990.4|189
1626309000000|2021-07-15 00:30:00|10994.2|10993.2|10988.1|10987.4|10994.6|10993.7|10987.7|10986.7|298
1626309300000|2021-07-15 00:35:00|10988.2|10987.5|10990.3|10989.6|10991.1|10990.1|10987.1|10986.3|351
1626309600000|2021-07-15 00:40:00|10990.4|10989.4|10987.3|10986.3|10990.5|10989.5|10985.9|10984.9|376
1626309900000|2021-07-15 00:45:00|10987.2|10986.2|10984.7|10983.7|10987.2|10986.2|10983.9|10983|311
1626310200000|2021-07-15 00:50:00|10984.8|10983.8|10989.6|10988.6|10991.5|10990.5|10984.6|10983.8|593
1626310500000|2021-07-15 00:55:00|10990.2|10989.2|10991|10990|10991.1|10990.1|10986.6|10985.6|424
1626310800000|2021-07-15 01:00:00|10990.8|10989.8|10989.1|10988.1|10991.7|10990.8|10988.5|10987.5|372
1626311100000|2021-07-15 01:05:00|10989|10988|10984.5|10983.5|10989.1|10988.1|10983.6|10982.6|405
1626311400000|2021-07-15 01:10:00|10984.2|10983.4|10983.5|10982.5|10985|10984.1|10982.4|10981.6|358
1626311700000|2021-07-15 01:15:00|10983.4|10982.4|10985.9|10984.9|10985.9|10985.1|10982.4|10981.6|343
1626312000000|2021-07-15 01:20:00|10985.8|10984.8|10986.4|10985.4|10986.8|10985.8|10984.3|10983.3|372
1626312300000|2021-07-15 01:25:00|10986.5|10985.5|10986|10985|10986.9|10986|10984.8|10984.1|222
1626312600000|2021-07-15 01:30:00|10985.9|10985.2|10986.1|10985.1|10987.1|10986.1|10984.2|10983.3|378
1626312900000|2021-07-15 01:35:00|10986|10985|10988.7|10988|10989.1|10988.2|10985.8|10984.8|410
1626313200000|2021-07-15 01:40:00|10988.8|10987.8|10988.6|10987.9|10989.7|10988.7|10987.9|10987.2|388
1626313500000|2021-07-15 01:45:00|10988.8|10987.8|10990.5|10989.5|10991.4|10990.6|10988.6|10987.7|410
1626313800000|2021-07-15 01:50:00|10990.4|10989.4|10991.7|10990.7|10992.4|10991.6|10990.2|10989.3|417
1626314100000|2021-07-15 01:55:00|10991.6|10990.6|10992.7|10991.7|10993.2|10992.2|10990.3|10989.5|277
1626314400000|2021-07-15 02:00:00|10992.9|10991.9|10996.7|10995.7|10996.8|10995.8|10992.3|10991.3|378
1626314700000|2021-07-15 02:05:00|10996.8|10995.8|10996.4|10995.4|10997.5|10996.6|10994.3|10993.6|403
1626315000000|2021-07-15 02:10:00|10996.3|10995.3|10995.9|10994.9|10999.5|10998.6|10995.9|10994.9|433
1626315300000|2021-07-15 02:15:00|10996|10995|10995|10994|10996|10995|10994.2|10993.2|341
1626315600000|2021-07-15 02:20:00|10994.9|10993.9|10994.1|10993.1|10996.4|10995.5|10994|10993.1|258
1626315900000|2021-07-15 02:25:00|10993.6|10992.9|10993.5|10992.5|10993.9|10992.9|10992.1|10991.4|207
1626316200000|2021-07-15 02:30:00|10993.6|10992.6|10992.4|10991.4|10994.4|10993.4|10991.9|10990.9|272
1626316500000|2021-07-15 02:35:00|10992.5|10991.5|10990.4|10989.4|10992.5|10991.5|10990|10989.3|271
1626316800000|2021-07-15 02:40:00|10990.5|10989.5|10988.2|10987.2|10991.6|10990.7|10986.4|10985.6|379
1626317100000|2021-07-15 02:45:00|10988.3|10987.3|10985.5|10984.5|10988.7|10987.9|10985|10984.1|205
1626317400000|2021-07-15 02:50:00|10985.4|10984.4|10987.1|10986.1|10987.1|10986.2|10985.3|10984.4|216
1626317700000|2021-07-15 02:55:00|10987.2|10986.2|10988.5|10987.5|10988.6|10987.8|10985.1|10984.2|268
1626318000000|2021-07-15 03:00:00|10988.6|10987.6|10987.5|10986.5|10988.9|10987.9|10987.1|10986.1|198
1626318300000|2021-07-15 03:05:00|10987.3|10986.6|10988.9|10987.9|10989.5|10988.7|10987.3|10986.3|229
1626318600000|2021-07-15 03:10:00|10989|10988|10989|10988|10990.1|10989.2|10988.7|10987.7|173
1626318900000|2021-07-15 03:15:00|10988.9|10988.2|10990.8|10989.8|10991.3|10990.3|10988.9|10988.1|228
1626319200000|2021-07-15 03:20:00|10990.9|10989.9|10990.6|10989.6|10992.4|10991.4|10990.3|10989.3|164
1626319500000|2021-07-15 03:25:00|10990.7|10989.7|10989.7|10988.7|10990.7|10989.8|10989.1|10988.2|138
1626319800000|2021-07-15 03:30:00|10989.8|10988.8|10990|10989|10990.7|10989.8|10989.4|10988.5|155
1626320100000|2021-07-15 03:35:00|10990.1|10989.1|10988.5|10987.8|10990.1|10989.2|10988.5|10987.6|87
1626320400000|2021-07-15 03:40:00|10988.7|10987.7|10987.6|10986.6|10988.7|10987.8|10986.9|10986|147
1626320700000|2021-07-15 03:45:00|10987.5|10986.5|10986.6|10985.9|10988.3|10987.5|10986.6|10985.7|133
1626321000000|2021-07-15 03:50:00|10986.7|10985.7|10986.8|10985.8|10987|10986.2|10985.1|10984.2|207
1626321300000|2021-07-15 03:55:00|10986.9|10985.9|10986.1|10985.1|10987.7|10986.7|10986.1|10985.1|176
1626321600000|2021-07-15 04:00:00|10986.2|10985.2|10985.6|10984.9|10986.4|10985.6|10985.6|10984.7|182
1626321900000|2021-07-15 04:05:00|10985.8|10984.8|10986|10985.3|10987|10986.1|10985.4|10984.4|130
1626322200000|2021-07-15 04:10:00|10986.1|10985.1|10984.8|10984.1|10986.2|10985.2|10984.4|10983.5|160
1626322500000|2021-07-15 04:15:00|10984.9|10984.2|10984.4|10983.4|10985|10984.2|10983.8|10982.8|164
1626322800000|2021-07-15 04:20:00|10984.5|10983.5|10984.6|10983.6|10984.7|10983.9|10984.1|10983.3|110
1626323100000|2021-07-15 04:25:00|10984.5|10983.5|10985.2|10984.2|10985.5|10984.5|10983.4|10982.5|185
1626323400000|2021-07-15 04:30:00|10985.1|10984.1|10984.1|10983.1|10985.3|10984.3|10983.7|10982.9|158
1626323700000|2021-07-15 04:35:00|10984|10983.3|10986.5|10985.5|10987|10986|10984|10983.1|257
1626324000000|2021-07-15 04:40:00|10986.3|10985.6|10987|10986|10987|10986.2|10985.8|10984.9|130
1626324300000|2021-07-15 04:45:00|10986.9|10985.9|10987.1|10986.1|10987.4|10986.6|10986.3|10985.5|130
1626324600000|2021-07-15 04:50:00|10987|10986|10987.5|10986.5|10987.7|10986.7|10986.8|10985.9|145
1626324900000|2021-07-15 04:55:00|10987.6|10986.6|10989.7|10988.7|10989.8|10988.8|10987.4|10986.6|139
1626325200000|2021-07-15 05:00:00|10989.4|10988.5|10986.6|10985.6|10989.4|10988.5|10986.1|10985.2|175
1626325500000|2021-07-15 05:05:00|10986.7|10985.7|10985.7|10984.7|10986.8|10985.9|10983.9|10983.1|219
1626325800000|2021-07-15 05:10:00|10985.6|10984.6|10986.8|10985.8|10987|10986.2|10985.4|10984.4|129
1626326100000|2021-07-15 05:15:00|10986.9|10985.9|10986.9|10986.2|10987.1|10986.2|10986.1|10985.3|105
1626326400000|2021-07-15 05:20:00|10987|10986|10985.6|10984.6|10987|10986.2|10985|10984|104
1626326700000|2021-07-15 05:25:00|10985.7|10984.7|10985.9|10984.9|10985.9|10985.1|10984.2|10983.4|179
1626327000000|2021-07-15 05:30:00|10985.8|10984.8|10987.6|10986.6|10987.7|10986.7|10985.2|10984.2|162
1626327300000|2021-07-15 05:35:00|10987.5|10986.5|10987.5|10986.5|10988.2|10987.4|10987.3|10986.3|148
1626327600000|2021-07-15 05:40:00|10987.4|10986.4|10985.6|10984.6|10987.5|10986.5|10985.5|10984.5|204
1626327900000|2021-07-15 05:45:00|10985.5|10984.8|10984.6|10983.6|10986.2|10985.2|10983.7|10982.8|256
1626328200000|2021-07-15 05:50:00|10984.5|10983.5|10984.3|10983.6|10985.6|10984.7|10983.9|10982.9|199
1626328500000|2021-07-15 05:55:00|10984.5|10983.5|10984.6|10983.6|10985.7|10984.9|10983.9|10982.9|207
1626328800000|2021-07-15 06:00:00|10984.5|10983.5|10978.6|10977.6|10984.5|10983.5|10977.5|10976.5|392
1626329100000|2021-07-15 06:05:00|10978.4|10977.7|10977.4|10976.4|10979.7|10978.9|10975.8|10974.8|329
1626329400000|2021-07-15 06:10:00|10977.3|10976.3|10976.7|10975.7|10977.9|10977|10975.8|10974.9|221
1626329700000|2021-07-15 06:15:00|10976.6|10975.6|10979.2|10978.2|10979.3|10978.5|10975.4|10974.4|330
1626330000000|2021-07-15 06:20:00|10979.4|10978.4|10980.8|10979.8|10982.1|10981.3|10979.4|10978.4|317
1626330300000|2021-07-15 06:25:00|10980.7|10979.7|10980.8|10979.8|10981.1|10980.1|10978.7|10977.9|198
1626330600000|2021-07-15 06:30:00|10980.7|10979.7|10979.4|10978.4|10981.2|10980.4|10978.8|10978|179
1626330900000|2021-07-15 06:35:00|10979.2|10978.5|10977.5|10976.8|10980.9|10979.9|10975.6|10974.6|305
1626331200000|2021-07-15 06:40:00|10977.4|10976.4|10982.8|10981.8|10983|10982|10976.8|10976.1|290
1626331500000|2021-07-15 06:45:00|10982.9|10981.9|10984|10983|10986|10985.1|10982.8|10981.8|240
1626331800000|2021-07-15 06:50:00|10984.1|10983.1|10986.5|10985.5|10987.1|10986.1|10983.7|10983|257
1626332100000|2021-07-15 06:55:00|10986.8|10986.1|10986.6|10985.6|10987.6|10986.6|10985.1|10984.4|201
1626332400000|2021-07-15 07:00:00|10986.5|10985.5|10979.7|10978.7|10986.8|10986|10978.5|10977.6|444
1626332700000|2021-07-15 07:05:00|10979.6|10978.6|10981.7|10981|10982.1|10981.2|10978.5|10977.6|343
1626333000000|2021-07-15 07:10:00|10981.6|10980.9|10981|10980|10982.2|10981.3|10980.1|10979.3|227
1626333300000|2021-07-15 07:15:00|10981.1|10980.1|10984|10983|10984.7|10983.8|10980.3|10979.5|251
1626333600000|2021-07-15 07:20:00|10983.4|10982.7|10980.2|10979.2|10983.5|10982.7|10979|10978|288
1626333900000|2021-07-15 07:25:00|10980.3|10979.3|10979.8|10978.8|10981.8|10980.8|10977.3|10976.4|443
1626334200000|2021-07-15 07:30:00|10980.3|10979.6|10978.9|10977.9|10981.1|10980.3|10976.7|10975.7|413
1626334500000|2021-07-15 07:35:00|10978.7|10977.7|10981|10980|10981.7|10980.8|10977.1|10976.3|347
1626334800000|2021-07-15 07:40:00|10980.9|10979.9|10979.8|10978.8|10981.3|10980.3|10978.2|10977.3|290
1626335100000|2021-07-15 07:45:00|10980.2|10979.2|10981.2|10980.2|10982.2|10981.3|10979.1|10978.2|273
1626335400000|2021-07-15 07:50:00|10981.1|10980.1|10978.3|10977.6|10981.6|10980.7|10978|10977|285
1626335700000|2021-07-15 07:55:00|10978.1|10977.3|10977.5|10976.5|10978.5|10977.6|10975.4|10974.4|322
1626336000000|2021-07-15 08:00:00|10977.4|10976.4|10981|10980|10982.1|10981.1|10975.5|10974.6|405
1626336300000|2021-07-15 08:05:00|10980.9|10979.9|10978.6|10977.6|10981|10980.2|10978.5|10977.6|350
1626336600000|2021-07-15 08:10:00|10978.7|10977.7|10975.7|10975|10979.3|10978.3|10975.7|10975|304
1626336900000|2021-07-15 08:15:00|10975.8|10975.1|10977.4|10976.4|10977.4|10976.5|10974.2|10973.2|295
1626337200000|2021-07-15 08:20:00|10977.5|10976.8|10979.3|10978.6|10980.3|10979.4|10977|10976|224
1626337500000|2021-07-15 08:25:00|10979.4|10978.4|10977.3|10976.3|10980.2|10979.3|10976.7|10975.9|327
1626337800000|2021-07-15 08:30:00|10977.2|10976.5|10975.5|10974.5|10977.4|10976.5|10974.1|10973.4|411
1626338100000|2021-07-15 08:35:00|10975.4|10974.4|10972.3|10971.3|10976.7|10975.8|10972.1|10971.2|282
1626338400000|2021-07-15 08:40:00|10972.2|10971.2|10976.1|10975.1|10976.2|10975.3|10972|10971|343
1626338700000|2021-07-15 08:45:00|10976|10975|10975.3|10974.3|10978|10977|10974.7|10973.8|340
1626339000000|2021-07-15 08:50:00|10975.2|10974.2|10976.1|10975.1|10976.6|10975.6|10974.7|10973.7|301
1626339300000|2021-07-15 08:55:00|10976|10975|10975.5|10974.5|10977.4|10976.5|10974.7|10973.7|247
1626339600000|2021-07-15 09:00:00|10975.6|10974.6|10975.4|10974.4|10976.2|10975.2|10973.2|10972.4|217
1626339900000|2021-07-15 09:05:00|10975.3|10974.3|10974.1|10973.1|10975.9|10974.9|10974|10973.1|206
1626340200000|2021-07-15 09:10:00|10974|10973|10978.7|10977.7|10979.6|10978.6|10974|10973|305
1626340500000|2021-07-15 09:15:00|10978.9|10977.9|10977.5|10976.8|10979.7|10978.9|10977.4|10976.6|299
1626340800000|2021-07-15 09:20:00|10977.6|10976.6|10977.3|10976.3|10979.2|10978.3|10976.7|10975.9|257
1626341100000|2021-07-15 09:25:00|10977.2|10976.2|10974.7|10973.7|10977.8|10977.1|10974.5|10973.6|213
1626341400000|2021-07-15 09:30:00|10974.8|10973.8|10976|10975|10976.3|10975.4|10974.1|10973.2|216
1626341700000|2021-07-15 09:35:00|10976.1|10975.1|10975.2|10974.2|10976.5|10975.6|10974.7|10973.7|153
1626342000000|2021-07-15 09:40:00|10975.1|10974.1|10977.6|10976.6|10979|10978|10974.7|10973.7|217
1626342300000|2021-07-15 09:45:00|10977.8|10976.8|10979.5|10978.8|10980.5|10979.6|10977.8|10976.8|279
1626342600000|2021-07-15 09:50:00|10979.6|10978.9|10978.6|10977.6|10980.3|10979.6|10978.1|10977.2|228
1626342900000|2021-07-15 09:55:00|10978.9|10977.9|10980|10979.3|10980.2|10979.5|10978.2|10977.2|268
1626343200000|2021-07-15 10:00:00|10980.1|10979.4|10989.8|10988.8|10994.8|10993.8|10979.8|10978.9|808
1626343500000|2021-07-15 10:05:00|10989.7|10988.7|10993.4|10992.4|10993.4|10992.4|10988.3|10987.3|547
1626343800000|2021-07-15 10:10:00|10993.3|10992.3|10991.7|10990.7|10994.4|10993.4|10990.9|10989.9|445
1626344100000|2021-07-15 10:15:00|10991.6|10990.9|10989.1|10988.1|10992.9|10991.9|10988|10987.1|432
1626344400000|2021-07-15 10:20:00|10988.8|10988|10994|10993|10994.7|10993.8|10988.8|10988|441
1626344700000|2021-07-15 10:25:00|10994.1|10993.1|10994.3|10993.6|10996.7|10995.9|10992.5|10991.8|466
1626345000000|2021-07-15 10:30:00|10994.4|10993.7|10992.7|10991.7|10994.5|10993.7|10991.8|10991|366
1626345300000|2021-07-15 10:35:00|10992.6|10991.6|10993.9|10992.9|10994|10993.1|10991.4|10990.5|272
1626345600000|2021-07-15 10:40:00|10993.4|10992.7|10993.7|10992.7|10993.9|10993|10991.3|10990.5|330
1626345900000|2021-07-15 10:45:00|10993.9|10992.9|10995.6|10994.6|10998.1|10997.1|10993.7|10992.8|422
1626346200000|2021-07-15 10:50:00|10995.3|10994.3|10996.7|10996|10997.3|10996.4|10994.9|10993.9|375
1626346500000|2021-07-15 10:55:00|10996.9|10995.9|10998.1|10997.1|10999.2|10998.3|10996.8|10995.8|320
1626346800000|2021-07-15 11:00:00|10998|10997|10996.2|10995.2|10998.5|10997.6|10995.6|10994.7|402
1626347100000|2021-07-15 11:05:00|10996.1|10995.1|10995.6|10994.6|10997.7|10996.9|10994|10993.3|377
1626347400000|2021-07-15 11:10:00|10995.7|10994.7|10998.1|10997.1|10999.7|10999|10994.6|10993.7|468
1626347700000|2021-07-15 11:15:00|10998.2|10997.5|11002.8|11002.1|11003|11002.2|10997.9|10997|419
1626348000000|2021-07-15 11:20:00|11002.3|11001.6|10999.8|10998.8|11005|11004|10999.6|10998.7|421
1626348300000|2021-07-15 11:25:00|10999.7|10998.7|10999.7|10998.7|11000.3|10999.5|10997.4|10996.5|393
1626348600000|2021-07-15 11:30:00|10999.6|10998.6|10999|10998|11000.7|10999.7|10997.7|10996.7|315
1626348900000|2021-07-15 11:35:00|10999.1|10998.1|11001.9|11000.9|11002.7|11002|10998.6|10997.7|299
1626349200000|2021-07-15 11:40:00|11001.8|11000.8|10999.4|10998.4|11001.9|11001.1|10998.6|10997.8|294
1626349500000|2021-07-15 11:45:00|10999.5|10998.8|11002.2|11001.2|11004.3|11003.3|10998.1|10997.2|381
1626349800000|2021-07-15 11:50:00|11002.3|11001.3|11001.1|11000.1|11002.8|11002|11000.6|10999.6|313
1626350100000|2021-07-15 11:55:00|11001.2|11000.2|10999.8|10999.1|11002|11001.2|10999.7|10998.9|406
1626350400000|2021-07-15 12:00:00|10999.5|10998.8|11002.3|11001.3|11004.8|11004|10999.2|10998.5|444
1626350700000|2021-07-15 12:05:00|11002.4|11001.4|11001.2|11000.2|11002.9|11001.9|11000.7|10999.8|333
1626351000000|2021-07-15 12:10:00|11001.3|11000.3|11003.6|11002.6|11004.3|11003.4|11000|10999.1|444
1626351300000|2021-07-15 12:15:00|11003.5|11002.5|11006.2|11005.2|11009.2|11008.4|11003.1|11002.3|360
1626351600000|2021-07-15 12:20:00|11006|11005.3|11003.8|11002.8|11006.3|11005.4|11002.8|11001.9|487
1626351900000|2021-07-15 12:25:00|11003.7|11003|11002.8|11001.8|11004.4|11003.4|11002.5|11001.7|268
1626352200000|2021-07-15 12:30:00|11004.3|11002.7|11005.2|11004.2|11008.3|11006.6|10999.2|10998.2|621
1626352500000|2021-07-15 12:35:00|11005.1|11004.4|11006.7|11006|11008|11007|11003.7|11002.7|446
1626352800000|2021-07-15 12:40:00|11007.1|11006.4|11006|11005|11008.2|11007.5|11004|11003.2|417
1626353100000|2021-07-15 12:45:00|11006.5|11005.8|11005.9|11005.2|11009.5|11008.7|11005.1|11004.1|422
1626353400000|2021-07-15 12:50:00|11005.7|11005|11007|11006|11008.3|11007.4|11005.6|11004.7|436
1626353700000|2021-07-15 12:55:00|11007.1|11006.1|11007.1|11006.4|11009.5|11008.6|11007|11006.1|493
1626354000000|2021-07-15 13:00:00|11006.9|11006.2|11006.1|11005.1|11009.1|11008.2|11004.8|11004.1|594
1626354300000|2021-07-15 13:05:00|11006|11005|10996.1|10995.1|11006.1|11005.1|10996|10995|665
1626354600000|2021-07-15 13:10:00|10996.2|10995.2|10999.9|10998.9|11000.3|10999.3|10996.2|10995.2|419
1626354900000|2021-07-15 13:15:00|10999.5|10998.5|10998.1|10997.1|11000.5|10999.5|10996.4|10995.6|574
1626355200000|2021-07-15 13:20:00|10998|10997|10997.9|10996.9|10999|10998.2|10995.7|10994.8|475
1626355500000|2021-07-15 13:25:00|10997.8|10996.8|10992.8|10991.8|10997.9|10996.9|10991.9|10991|510
1626355800000|2021-07-15 13:30:00|10992.7|10991.7|10993.9|10993.2|10996.6|10995.9|10992.3|10991.5|419
1626356100000|2021-07-15 13:35:00|10993.8|10993.1|10988|10987|10996|10995|10987.6|10986.6|527
1626356400000|2021-07-15 13:40:00|10987.8|10987.1|10986.1|10985.4|10989.2|10988.2|10985.1|10984.1|495
1626356700000|2021-07-15 13:45:00|10986|10985.3|10986.2|10985.5|10989.6|10988.6|10984.9|10984|487
1626357000000|2021-07-15 13:50:00|10986.4|10985.4|10990.9|10990.2|10991.1|10990.3|10986.4|10985.4|464
1626357300000|2021-07-15 13:55:00|10990.7|10990|10990.4|10989.4|10992.2|10991.5|10990|10989.1|475
1626357600000|2021-07-15 14:00:00|10990.3|10989.6|10989.3|10988.6|10993.9|10993.1|10989.2|10988.4|489
1626357900000|2021-07-15 14:05:00|10989.4|10988.7|10989.1|10988.1|10992.6|10991.9|10988.5|10987.6|514
1626358200000|2021-07-15 14:10:00|10989|10988.3|10994.1|10993.1|10996.9|10996|10988.9|10988.2|602
1626358500000|2021-07-15 14:15:00|10994.2|10993.2|10995.1|10994.4|10996.1|10995.3|10993|10992.2|523
1626358800000|2021-07-15 14:20:00|10995.2|10994.2|10996.2|10995.5|10997.7|10996.8|10994.6|10993.8|642
1626359100000|2021-07-15 14:25:00|10996.3|10995.6|10999.1|10998.4|10999.5|10998.6|10996.1|10995.4|599
1626359400000|2021-07-15 14:30:00|10999|10998.3|10996.1|10995.4|10999.3|10998.3|10995.5|10994.6|548
1626359700000|2021-07-15 14:35:00|10996.3|10995.3|10997.1|10996.4|10998.7|10997.8|10996.2|10995.3|514
1626360000000|2021-07-15 14:40:00|10997.2|10996.5|11002.7|11001.7|11003.8|11003.1|10996.8|10995.8|553
1626360300000|2021-07-15 14:45:00|11002.8|11001.8|11002.1|11001.1|11003.6|11002.9|11001.5|11000.8|507
1626360600000|2021-07-15 14:50:00|11002|11001.3|11003.7|11002.7|11005.2|11004.3|11001.7|11001|542
1626360900000|2021-07-15 14:55:00|11003.4|11002.6|11003.5|11002.8|11005.4|11004.4|11002.1|11001.3|551
1626361200000|2021-07-15 15:00:00|11003.6|11002.9|11001|11000|11004.2|11003.4|10999.3|10998.3|555
1626361500000|2021-07-15 15:05:00|11000.9|11000.2|11000.2|10999.5|11001.8|11001|10999.4|10998.7|487
1626361800000|2021-07-15 15:10:00|11000.3|10999.6|10998.8|10997.8|11001.2|11000.4|10998.6|10997.8|391
1626362100000|2021-07-15 15:15:00|10998.9|10997.9|10998.5|10997.5|11000.2|10999.3|10998.3|10997.3|357
1626362400000|2021-07-15 15:20:00|10998.6|10997.6|11001.8|11000.8|11002.9|11001.9|10998.1|10997.2|366
1626362700000|2021-07-15 15:25:00|11001.9|11000.9|11002.3|11001.6|11003.2|11002.3|11000.8|10999.9|472
1626363000000|2021-07-15 15:30:00|11002.4|11001.4|11005.4|11004.7|11005.8|11004.9|11001.7|11000.8|366
1626363300000|2021-07-15 15:35:00|11004.8|11004.4|11006.3|11005.3|11007.6|11006.6|11004.8|11004|333
1626363600000|2021-07-15 15:40:00|11006.2|11005.2|11005|11004|11006.3|11005.4|11004.7|11003.7|233
1626363900000|2021-07-15 15:45:00|11004.9|11004.2|11006.2|11005.5|11006.7|11006|11003.7|11002.8|420
1626364200000|2021-07-15 15:50:00|11006.4|11005.4|11005|11004.3|11007.3|11006.4|11004.7|11004|427
1626364500000|2021-07-15 15:55:00|11005.1|11004.4|11006.3|11005.3|11006.5|11005.7|11004.6|11003.9|315
1626364800000|2021-07-15 16:00:00|11006.2|11005.2|11005|11004|11006.6|11005.7|11004.8|11004|370
1626365100000|2021-07-15 16:05:00|11004.9|11003.9|11004.6|11003.6|11005.3|11004.3|11003.1|11002.3|377
1626365400000|2021-07-15 16:10:00|11004.5|11003.5|11005.8|11004.8|11006.6|11005.6|11004.3|11003.4|304
1626365700000|2021-07-15 16:15:00|11005.9|11004.9|11004.5|11003.8|11006.7|11005.8|11004.3|11003.5|295
1626366000000|2021-07-15 16:20:00|11004.7|11003.7|11005.8|11005.1|11006.9|11005.9|11004.4|11003.6|198
1626366300000|2021-07-15 16:25:00|11005.9|11005.2|11005.1|11004.1|11006|11005.2|11003.8|11002.8|269
1626366600000|2021-07-15 16:30:00|11004.9|11004.2|11006|11005.3|11006.2|11005.5|11004.8|11004|265
1626366900000|2021-07-15 16:35:00|11006.1|11005.4|11004.6|11003.6|11006.1|11005.4|11003.1|11002.3|271
1626367200000|2021-07-15 16:40:00|11004.5|11003.5|11005.4|11004.4|11006.2|11005.5|11004.3|11003.5|193
1626367500000|2021-07-15 16:45:00|11005.5|11004.5|11004.3|11003.6|11005.6|11004.7|11004.2|11003.4|157
1626367800000|2021-07-15 16:50:00|11004.2|11003.5|11005.6|11004.9|11005.8|11005|11004.1|11003.3|173
1626368100000|2021-07-15 16:55:00|11005.5|11004.8|11004.9|11003.9|11005.8|11005|11004.4|11003.4|196
1626368400000|2021-07-15 17:00:00|11004.8|11003.8|11003.6|11002.9|11005.5|11004.6|11003.2|11002.3|211
1626368700000|2021-07-15 17:05:00|11003.8|11002.8|11003.6|11002.6|11004.3|11003.3|11003.1|11002.1|278
1626369000000|2021-07-15 17:10:00|11003.4|11002.4|11001.8|11000.8|11003.6|11002.7|11001.2|11000.3|252
1626369300000|2021-07-15 17:15:00|11001.9|11000.9|10996.4|10995.4|11002.8|11001.8|10996.3|10995.3|470
1626369600000|2021-07-15 17:20:00|10996.5|10995.5|10994.5|10993.8|10997.1|10996.2|10993.3|10992.3|345
1626369900000|2021-07-15 17:25:00|10994.4|10993.7|10994.6|10993.6|10995|10994|10993.5|10992.6|361
1626370200000|2021-07-15 17:30:00|10994.5|10993.5|10994.6|10993.6|10995.6|10994.7|10993.9|10992.9|376
1626370500000|2021-07-15 17:35:00|10994.5|10993.5|10995.2|10994.2|10995.6|10994.6|10994|10993.2|388
1626370800000|2021-07-15 17:40:00|10995.1|10994.1|10992.9|10991.9|10995.3|10994.4|10992|10991|320
1626371100000|2021-07-15 17:45:00|10992.8|10991.8|10991.6|10990.6|10992.8|10991.8|10991.4|10990.4|287
1626371400000|2021-07-15 17:50:00|10991.5|10990.5|10990.7|10989.7|10991.8|10990.8|10989.5|10988.6|264
1626371700000|2021-07-15 17:55:00|10990.6|10989.6|10988.2|10987.2|10990.6|10989.6|10987.2|10986.5|391
1626372000000|2021-07-15 18:00:00|10988.3|10987.3|10987.9|10986.9|10990.1|10989.1|10987.4|10986.5|402
1626372300000|2021-07-15 18:05:00|10987.8|10986.8|10988.1|10987.1|10988.7|10987.7|10987.5|10986.5|245
1626372600000|2021-07-15 18:10:00|10988|10987|10986.4|10985.4|10988.9|10987.9|10985.8|10984.8|254
1626372900000|2021-07-15 18:15:00|10986.3|10985.6|10985.2|10984.2|10986.4|10985.6|10984.5|10983.5|219
1626373200000|2021-07-15 18:20:00|10985.3|10984.3|10983.4|10982.4|10985.3|10984.5|10982.7|10981.9|249
1626373500000|2021-07-15 18:25:00|10983.3|10982.7|10982.9|10981.9|10983.6|10982.7|10982|10981.1|310
1626373800000|2021-07-15 18:30:00|10983|10982|10984.7|10983.7|10985.9|10985|10982.7|10981.7|239
1626374100000|2021-07-15 18:35:00|10984.6|10983.6|10985.9|10984.9|10987.1|10986.1|10984.6|10983.6|318
1626374400000|2021-07-15 18:40:00|10986|10985|10985.3|10984.3|10987|10986|10984.5|10983.7|276
1626374700000|2021-07-15 18:45:00|10985.7|10984.7|10984.6|10983.6|10985.8|10984.9|10982.3|10981.5|298
1626375000000|2021-07-15 18:50:00|10984.7|10983.7|10984.8|10983.8|10986.7|10985.8|10984.2|10983.3|335
1626375300000|2021-07-15 18:55:00|10984.7|10983.7|10982.7|10981.7|10985.3|10984.4|10982.2|10981.4|385
1626375600000|2021-07-15 19:00:00|10982.8|10981.8|10981.8|10980.8|10983.7|10982.9|10981.6|10980.7|352
1626375900000|2021-07-15 19:05:00|10981.9|10980.9|10981.7|10980.7|10984.2|10983.2|10981.5|10980.5|280
1626376200000|2021-07-15 19:10:00|10981.8|10980.8|10981.1|10980.1|10982.3|10981.3|10980.5|10979.5|314
1626376500000|2021-07-15 19:15:00|10981.2|10980.2|10982.9|10982.2|10983.1|10982.2|10980.1|10979.2|270
1626376800000|2021-07-15 19:20:00|10982.8|10982.1|10980.5|10979.5|10983.6|10982.7|10980.2|10979.4|265
1626377100000|2021-07-15 19:25:00|10980.6|10979.8|10981.1|10980.1|10981.8|10981|10980.2|10979.5|305
1626377400000|2021-07-15 19:30:00|10981.2|10980.2|10981.8|10980.8|10981.8|10981|10980.8|10980|380
1626377700000|2021-07-15 19:35:00|10981.9|10980.9|10981.7|10980.7|10981.9|10981.1|10981|10980|324
1626378000000|2021-07-15 19:40:00|10981.5|10980.8|10981.4|10980.7|10981.9|10981|10980.6|10979.7|267
1626378300000|2021-07-15 19:45:00|10981.5|10980.4|10982.1|10981.1|10983.1|10982.2|10981.2|10980.3|255
1626378600000|2021-07-15 19:50:00|10982|10981|10981.2|10980.5|10982.4|10981.7|10980.9|10980|223
1626378900000|2021-07-15 19:55:00|10981.3|10980.3|10979.5|10978.5|10981.4|10980.5|10978.7|10977.8|311
1626379200000|2021-07-15 20:00:00|10979.6|10978.6|10978.8|10977.8|10980.3|10979.4|10978.6|10977.6|229
1626379500000|2021-07-15 20:05:00|10978.7|10977.7|10980.1|10979.1|10980.2|10979.3|10978.7|10977.7|119
1626379800000|2021-07-15 20:10:00|10980|10979|10980|10979.3|10980.5|10979.6|10979.9|10979|151
1626380100000|2021-07-15 20:15:00|10980.2|10979.2|10980.5|10979.5|10980.6|10979.8|10979.8|10978.8|75
1626380400000|2021-07-15 20:20:00|10980.4|10979.4|10980.8|10979.8|10981|10980|10980.1|10979.1|119
1626380700000|2021-07-15 20:25:00|10980.7|10979.7|10982.5|10981.5|10982.6|10981.6|10980.6|10979.7|77
1626381000000|2021-07-15 20:30:00|10982.6|10981.6|10982.5|10981.5|10982.7|10981.8|10982.4|10981.4|53
1626381300000|2021-07-15 20:35:00|10982.6|10981.6|10984.5|10983.5|10984.6|10983.6|10982.5|10981.5|93
1626381600000|2021-07-15 20:40:00|10984.6|10983.6|10983.7|10982.7|10984.6|10983.6|10983.5|10982.5|214
1626381900000|2021-07-15 20:45:00|10983.8|10982.8|10983.8|10982.8|10984|10983|10983.3|10982.3|112
1626382200000|2021-07-15 20:50:00|10984.1|10983.1|10983.7|10982.7|10984.1|10983.1|10983.2|10982.2|293
1626382500000|2021-07-15 20:55:00|10983.6|10982.6|10985.4|10984.4|10987.9|10984.5|10983.5|10982.1|178
1626382800000|2021-07-15 21:00:00|10986.5|10980.6|10988.5|10982.5|10990|10984|10985.9|10980.3|12
1626383100000|2021-07-15 21:05:00|10989|10983|10986.6|10980.6|10989|10983|10986.3|10980.3|76
1626383400000|2021-07-15 21:10:00|10986.4|10980.4|10987.3|10981.3|10988|10982.1|10985.1|10979.1|159
1626383700000|2021-07-15 21:15:00|10987.5|10981.5|10986.4|10981.1|10988.3|10982.3|10984.3|10979|146
1626384000000|2021-07-15 21:20:00|10984.3|10980.5|10986.4|10980.4|10987.3|10982.1|10983.6|10979.5|159
1626384300000|2021-07-15 21:25:00|10986.3|10979.8|10985.3|10981.6|10987.6|10982|10983.8|10979.8|73
1626384600000|2021-07-15 21:30:00|10985|10981.5|10985.5|10980.4|10986.2|10982|10983.8|10980.1|207
1626384900000|2021-07-15 21:35:00|10985.4|10980.3|10987|10981.4|10987|10981.6|10985|10980.1|142
1626385200000|2021-07-15 21:40:00|10986.9|10981.6|10985.7|10981.5|10986.9|10982.1|10984.8|10980.5|187
1626385500000|2021-07-15 21:45:00|10986.1|10981.6|10985.8|10981.1|10986.7|10982|10985.6|10980.8|401
1626385800000|2021-07-15 21:50:00|10985.9|10981.3|10986.2|10981.3|10986.5|10981.8|10985.9|10981|258
1626386100000|2021-07-15 21:55:00|10986.1|10981.2|10986.8|10981|10987.1|10982|10986|10980.8|141
1626386400000|2021-07-15 22:00:00|10986.3|10981.2|10982.4|10981.4|10986.3|10983.2|10981.8|10980.6|481
1626386700000|2021-07-15 22:05:00|10982.3|10981.3|10984.8|10983.8|10985|10984|10982.1|10980.6|269
1626387000000|2021-07-15 22:10:00|10984.9|10983.9|10984.3|10983.3|10985.1|10983.9|10984.2|10983.2|252
1626387300000|2021-07-15 22:15:00|10984.5|10983.5|10984.5|10983.5|10985.3|10983.9|10984|10983|183
1626387600000|2021-07-15 22:20:00|10984.4|10983.4|10983.3|10982.3|10984.6|10983.6|10983.1|10982.1|223
1626387900000|2021-07-15 22:25:00|10983.2|10982.2|10984.2|10983.2|10985.3|10983.8|10983.2|10982.2|205
1626388200000|2021-07-15 22:30:00|10984|10983|10981.9|10980.9|10984|10983|10981.7|10980.7|180
1626388500000|2021-07-15 22:35:00|10981.8|10980.8|10980.3|10979.3|10982|10981|10980.2|10979.2|165
1626388800000|2021-07-15 22:40:00|10980.4|10979.4|10981.5|10980.5|10981.6|10980.6|10980.4|10979.4|239
1626389100000|2021-07-15 22:45:00|10981.2|10980.2|10981.5|10980.5|10984.3|10983.1|10980.9|10979.9|348
1626389400000|2021-07-15 22:50:00|10981.4|10980.4|10982|10981|10982.1|10981.1|10980.9|10979.9|185
1626389700000|2021-07-15 22:55:00|10982.1|10981.1|10982.5|10981.5|10984.3|10983.3|10981.9|10980.9|196
1626390000000|2021-07-15 23:00:00|10982.7|10981.7|10981.4|10980.4|10983.1|10982.1|10981.3|10980.3|171
1626390300000|2021-07-15 23:05:00|10981.5|10980.5|10981.5|10980.5|10982.4|10981.4|10981.3|10980.3|195
1626390600000|2021-07-15 23:10:00|10981.6|10980.6|10979.4|10978.4|10981.7|10980.7|10978|10977|166
1626390900000|2021-07-15 23:15:00|10979.5|10978.5|10979.8|10978.8|10980.4|10979.5|10979.3|10978.3|98
1626391200000|2021-07-15 23:20:00|10979.7|10978.7|10980|10979|10980.3|10979.3|10979.4|10978.4|116
1626391500000|2021-07-15 23:25:00|10979.9|10978.9|10979.8|10978.8|10980.6|10979.6|10979.6|10978.6|101
1626391800000|2021-07-15 23:30:00|10979.4|10978.4|10981.8|10980.8|10981.9|10980.9|10979|10978|189
1626392100000|2021-07-15 23:35:00|10981.9|10980.9|10980.4|10979.4|10982.4|10981.5|10980.3|10979.3|134
1626392400000|2021-07-15 23:40:00|10980.3|10979.3|10979.6|10978.6|10981.7|10980.7|10979.1|10978.2|191
1626392700000|2021-07-15 23:45:00|10979.4|10978.4|10980.3|10979.3|10980.3|10979.4|10979.4|10978.4|212
1626393000000|2021-07-15 23:50:00|10980.2|10979.2|10977.5|10976.5|10980.4|10979.5|10977.4|10976.4|182
1626393300000|2021-07-15 23:55:00|10977.1|10976.1|10978.6|10977.6|10978.9|10977.9|10977|10976|173
1626393600000|2021-07-16 00:00:00|10978.2|10977.5|10976.3|10975.3|10980|10979|10974.9|10973.9|377
1626393900000|2021-07-16 00:05:00|10976.4|10975.4|10973.9|10972.9|10977.1|10976.1|10973.7|10972.9|239
1626394200000|2021-07-16 00:10:00|10973.8|10972.8|10978.9|10977.9|10978.9|10977.9|10973.8|10972.8|291
1626394500000|2021-07-16 00:15:00|10979.1|10978.4|10980|10979|10981.2|10980.2|10979|10978.1|292
1626394800000|2021-07-16 00:20:00|10979.9|10978.9|10982.2|10981.2|10983.1|10982.1|10978.4|10977.4|315
1626395100000|2021-07-16 00:25:00|10982.1|10981.1|10983.6|10982.6|10984.2|10983.3|10981.2|10980.3|242
1626395400000|2021-07-16 00:30:00|10983.5|10982.5|10982|10981|10983.6|10982.9|10981|10980|238
1626395700000|2021-07-16 00:35:00|10982.1|10981.1|10981.2|10980.2|10983|10982|10980.6|10979.8|180
1626396000000|2021-07-16 00:40:00|10981.1|10980.1|10983|10982|10983.1|10982.2|10980.5|10979.7|245
1626396300000|2021-07-16 00:45:00|10983.1|10982.1|10984.8|10983.8|10985.8|10985|10982.5|10981.6|288
1626396600000|2021-07-16 00:50:00|10984.7|10983.7|10988.9|10987.9|10989.3|10988.3|10983.7|10982.9|617
1626396900000|2021-07-16 00:55:00|10988.6|10987.6|10989|10988|10990.6|10989.7|10986.8|10985.9|422
1626397200000|2021-07-16 01:00:00|10988.9|10987.9|10987.5|10986.5|10989.1|10988.3|10987|10986.1|394
1626397500000|2021-07-16 01:05:00|10987.6|10986.6|10989.3|10988.6|10990.5|10989.6|10986.6|10985.7|310
1626397800000|2021-07-16 01:10:00|10989.5|10988.8|10990|10989|10990.9|10990|10989.2|10988.2|284
1626398100000|2021-07-16 01:15:00|10989.9|10989.2|10992.3|10991.3|10992.3|10991.4|10989.8|10988.9|278
1626398400000|2021-07-16 01:20:00|10992.2|10991.2|10991.3|10990.3|10992.3|10991.3|10990.4|10989.5|204
1626398700000|2021-07-16 01:25:00|10991.4|10990.4|10995.3|10994.3|10996.6|10995.6|10990.8|10989.8|272
1626399000000|2021-07-16 01:30:00|10995.2|10994.2|10994.8|10994.1|10995.5|10994.6|10993|10992.1|305
1626399300000|2021-07-16 01:35:00|10995.2|10994.5|10997.3|10996.3|10998.6|10997.6|10995|10994.1|337
1626399600000|2021-07-16 01:40:00|10997.4|10996.4|10999.9|10998.9|11000.6|10999.9|10997.1|10996.2|404
1626399900000|2021-07-16 01:45:00|11000|10999|10999.7|10998.7|11001|11000|10998.8|10997.8|273
1626400200000|2021-07-16 01:50:00|10999.6|10998.6|10998.6|10997.6|11002.2|11001.2|10998|10997.2|383
1626400500000|2021-07-16 01:55:00|10998.5|10997.8|10999.7|10998.7|11001.8|11000.8|10998.5|10997.7|454
1626400800000|2021-07-16 02:00:00|10999.3|10998.6|11001|11000|11003|11002.1|10998.5|10997.7|368
1626401100000|2021-07-16 02:05:00|11000.9|10999.9|11001.6|11000.6|11002.8|11001.9|11000.2|10999.2|275
1626401400000|2021-07-16 02:10:00|11001.5|11000.5|11003.4|11002.4|11004.6|11003.7|11001.5|11000.5|194
1626401700000|2021-07-16 02:15:00|11003.5|11002.8|11002.7|11001.7|11004.4|11003.5|11002.5|11001.7|184
1626402000000|2021-07-16 02:20:00|11002.6|11001.6|11000.9|10999.9|11002.8|11001.8|11000.4|10999.4|206
1626402300000|2021-07-16 02:25:00|11001|11000.3|11000.6|10999.6|11001.2|11000.3|10999.9|10999|162
1626402600000|2021-07-16 02:30:00|11000.5|10999.8|10998.8|10997.8|11000.8|10999.9|10998.4|10997.6|144
1626402900000|2021-07-16 02:35:00|10998.9|10997.9|10999.9|10998.9|11000.2|10999.2|10998|10997.1|186
1626403200000|2021-07-16 02:40:00|10999.8|10998.8|11006.1|11005.1|11007.8|11006.9|10999.8|10998.8|391
1626403500000|2021-07-16 02:45:00|11006|11005|11001|11000.3|11006.2|11005.4|11000.9|11000.2|216
1626403800000|2021-07-16 02:50:00|11000.9|11000.2|11001.5|11000.8|11002|11001|10999.8|10998.9|160
1626404100000|2021-07-16 02:55:00|11001.6|11000.9|10999.1|10998.1|11001.7|11000.9|10998.7|10997.7|227
1626404400000|2021-07-16 03:00:00|10999.3|10998.3|10999.1|10998.1|11001|11000|10998.2|10997.2|247
1626404700000|2021-07-16 03:05:00|10999.2|10998.2|11003.4|11002.4|11003.8|11002.8|10999|10998|231
1626405000000|2021-07-16 03:10:00|11003.5|11002.5|11003.1|11002.1|11004|11003|11002.9|11001.9|166
1626405300000|2021-07-16 03:15:00|11003|11002|11003.3|11002.3|11003.4|11002.5|11001.2|11000.2|202
1626405600000|2021-07-16 03:20:00|11003.2|11002.2|11001.3|11000.3|11003.3|11002.5|11001.1|11000.1|143
1626405900000|2021-07-16 03:25:00|11001.6|11000.6|11001.5|11000.5|11001.7|11000.7|11000.5|10999.5|164
1626406200000|2021-07-16 03:30:00|11001.4|11000.4|11003.1|11002.1|11003.3|11002.4|11000.8|10999.8|250
1626406500000|2021-07-16 03:35:00|11003.3|11002.3|10999.5|10998.5|11003.7|11002.8|10999.2|10998.2|286
1626406800000|2021-07-16 03:40:00|10999.4|10998.4|10997.5|10996.5|10999.7|10998.7|10997|10996|211
1626407100000|2021-07-16 03:45:00|10997.6|10996.6|10997.4|10996.4|10997.7|10996.7|10996|10995.1|211
1626407400000|2021-07-16 03:50:00|10997|10996.3|10995.6|10994.6|10997.1|10996.3|10995.1|10994.1|165
1626407700000|2021-07-16 03:55:00|10995.2|10994.5|10995.9|10994.9|10995.9|10994.9|10994.6|10993.6|128
1626408000000|2021-07-16 04:00:00|10995.8|10994.8|11002|11001|11003.2|11001.9|10995|10994.1|297
1626408300000|2021-07-16 04:05:00|11002.1|11001.1|11000.6|10999.6|11003.6|11002.6|11000.6|10999.6|288
1626408600000|2021-07-16 04:10:00|11000.7|10999.7|11001.4|11000.4|11001.9|11001|10998.8|10998|257
1626408900000|2021-07-16 04:15:00|11001.3|11000.3|10998.5|10997.8|11001.4|11000.6|10998.2|10997.5|216
1626409200000|2021-07-16 04:20:00|10998.4|10997.7|10997.4|10996.4|10998.8|10997.9|10997.4|10996.4|162
1626409500000|2021-07-16 04:25:00|10997.7|10996.7|10998.8|10997.8|10999.1|10998.2|10997.2|10996.3|150
1626409800000|2021-07-16 04:30:00|10998.9|10997.9|11000.2|10999.2|11001.7|11000.7|10998|10997.1|235
1626410100000|2021-07-16 04:35:00|11000.1|10999.1|11000.7|10999.7|11002.4|11001.6|10999.9|10999.1|220
1626410400000|2021-07-16 04:40:00|11000.8|10999.8|11002.2|11001.5|11002.4|11001.6|11000.4|10999.5|196
1626410700000|2021-07-16 04:45:00|11002.4|11001.4|11000.9|10999.9|11002.4|11001.4|11000.2|10999.3|262
1626411000000|2021-07-16 04:50:00|11000.8|10999.8|11000|10999|11001.5|11000.5|10998.3|10997.5|276
1626411300000|2021-07-16 04:55:00|10999.9|10998.9|11001.7|11000.7|11002.3|11001.4|10999.8|10998.9|192
1626411600000|2021-07-16 05:00:00|11001.3|11000.3|11000.5|10999.5|11002|11001.1|11000.4|10999.4|180
1626411900000|2021-07-16 05:05:00|11000.9|10999.9|11000.4|10999.7|11001.1|11000.1|10999.7|10998.7|196
1626412200000|2021-07-16 05:10:00|11000.3|10999.6|11001.1|11000.1|11001.8|11000.9|11000.3|10999.3|163
1626412500000|2021-07-16 05:15:00|11000.9|11000.2|11000.9|10999.9|11001.6|11000.7|11000.2|10999.4|191
1626412800000|2021-07-16 05:20:00|11001|11000|10999.3|10998.3|11001|11000|10999|10998|171
1626413100000|2021-07-16 05:25:00|10999.2|10998.2|10998|10997|10999.3|10998.4|10997.2|10996.4|127
1626413400000|2021-07-16 05:30:00|10998.1|10997.1|10998.1|10997.1|10998.3|10997.4|10997.2|10996.3|149
1626413700000|2021-07-16 05:35:00|10998|10997|10996.5|10995.5|10998.1|10997.2|10996.1|10995.3|157
1626414000000|2021-07-16 05:40:00|10996.7|10995.7|10995.6|10994.6|10996.8|10995.9|10995.4|10994.4|83
1626414300000|2021-07-16 05:45:00|10995.2|10994.2|10996.2|10995.2|10996.9|10996.1|10994.7|10993.9|118
1626414600000|2021-07-16 05:50:00|10996.1|10995.1|10997.8|10996.8|10998.1|10997.3|10996.1|10995.1|179
1626414900000|2021-07-16 05:55:00|10997.7|10996.7|10999.4|10998.4|10999.5|10998.5|10997.2|10996.4|243
1626415200000|2021-07-16 06:00:00|10999.5|10998.5|11000|10999|11000.9|10999.9|10998|10997|356
1626415500000|2021-07-16 06:05:00|10999.9|10998.9|10995.8|10994.8|11000.2|10999.2|10995.3|10994.4|276
1626415800000|2021-07-16 06:10:00|10995.7|10994.7|10999.3|10998.3|11000|10999.1|10995.5|10994.6|231
1626416100000|2021-07-16 06:15:00|10999.5|10998.5|10998.9|10997.9|10999.5|10998.5|10996.9|10995.9|217
1626416400000|2021-07-16 06:20:00|10998.8|10998.1|10997.6|10996.9|10999.9|10999|10996.4|10995.4|246
1626416700000|2021-07-16 06:25:00|10997.8|10996.8|10999.4|10998.4|10999.4|10998.4|10997.1|10996.4|211
1626417000000|2021-07-16 06:30:00|10999.5|10998.5|10999.9|10998.9|11001.5|11000.6|10998.8|10997.9|205
1626417300000|2021-07-16 06:35:00|11000|10999|10998.8|10997.8|11000.4|10999.6|10998.5|10997.5|192
1626417600000|2021-07-16 06:40:00|10998.6|10997.9|10999.8|10998.8|11000|10999|10998.3|10997.3|172
1626417900000|2021-07-16 06:45:00|10999.9|10998.9|10998.7|10997.7|11000|10999.2|10997.5|10996.6|227
1626418200000|2021-07-16 06:50:00|10998.8|10997.8|10998.1|10997.4|10999.3|10998.4|10997.9|10996.9|201
1626418500000|2021-07-16 06:55:00|10998.2|10997.5|10998.6|10997.6|10999.9|10998.9|10997.8|10996.9|272
1626418800000|2021-07-16 07:00:00|10998.7|10997.7|10997.5|10996.8|11001.1|11000.2|10997.4|10996.6|344
1626419100000|2021-07-16 07:05:00|10997.2|10996.5|10995.8|10994.8|10997.6|10996.7|10995.7|10994.7|307
1626419400000|2021-07-16 07:10:00|10995.7|10994.7|10998.6|10997.9|10998.8|10998|10993.7|10992.7|386
1626419700000|2021-07-16 07:15:00|10998.8|10997.8|11000.3|10999.6|11000.7|10999.8|10996.8|10995.9|332
1626420000000|2021-07-16 07:20:00|11000.2|10999.5|11004.2|11003.5|11006|11005.1|10999.2|10998.3|389
1626420300000|2021-07-16 07:25:00|11004.5|11003.8|11004.2|11003.5|11005.7|11004.9|11003.5|11002.5|267
1626420600000|2021-07-16 07:30:00|11004.4|11003.4|11012.7|11012|11015.9|11014.6|11004.3|11003.3|635
1626420900000|2021-07-16 07:35:00|11012.5|11011.8|11014.1|11013.1|11014.4|11013.5|11012.3|11011.4|399
1626421200000|2021-07-16 07:40:00|11014.2|11013.4|11018|11017|11018.2|11017.5|11014.2|11013.4|514
1626421500000|2021-07-16 07:45:00|11018.1|11017.1|11019.7|11018.7|11020|11019.3|11015.2|11014.3|512
1626421800000|2021-07-16 07:50:00|11019.3|11018.6|11019.2|11018.5|11022.7|11021.7|11018.3|11017.5|419
1626422100000|2021-07-16 07:55:00|11019.1|11018.4|11016.4|11015.4|11020.4|11019.7|11016|11015.2|327
1626422400000|2021-07-16 08:00:00|11016.5|11015.7|11013.9|11012.9|11016.7|11015.9|11013|11012|424
1626422700000|2021-07-16 08:05:00|11014|11013|11013.2|11012.2|11014.7|11013.7|11012.4|11011.5|274
1626423000000|2021-07-16 08:10:00|11013.1|11012.1|11011.6|11010.6|11013.1|11012.1|11010.3|11009.3|350
1626423300000|2021-07-16 08:15:00|11011.7|11010.7|11010.2|11009.2|11016.5|11015.6|11009.6|11008.7|419
1626423600000|2021-07-16 08:20:00|11010.4|11009.5|11011|11010|11011.1|11010.3|11008.7|11007.8|362
1626423900000|2021-07-16 08:25:00|11011.1|11010.1|11012.3|11011.3|11014.1|11013.1|11010.8|11009.9|307
1626424200000|2021-07-16 08:30:00|11012.1|11011.6|11013.2|11012.2|11014.8|11013.9|11010.6|11009.6|469
1626424500000|2021-07-16 08:35:00|11013.3|11012.3|11012.6|11011.6|11013.9|11013|11011.2|11010.4|326
1626424800000|2021-07-16 08:40:00|11012.5|11011.5|11010.1|11009.1|11014.4|11013.6|11009.4|11008.4|289
1626425100000|2021-07-16 08:45:00|11010|11009|11010.1|11009.4|11012.2|11011.3|11008.4|11007.5|336
1626425400000|2021-07-16 08:50:00|11010|11009.3|11009.7|11008.7|11010.7|11009.8|11009.3|11008.5|324
1626425700000|2021-07-16 08:55:00|11009.8|11008.8|11009.2|11008.2|11010.3|11009.4|11008.2|11007.4|337
1626426000000|2021-07-16 09:00:00|11009.1|11008.1|11007.6|11006.6|11009.4|11008.4|11006.9|11005.9|223
1626426300000|2021-07-16 09:05:00|11007.7|11006.7|11007.4|11006.4|11008.1|11007.1|11006.8|11006|259
1626426600000|2021-07-16 09:10:00|11007.5|11006.5|11008.2|11007.2|11010|11009.2|11007.2|11006.3|238
1626426900000|2021-07-16 09:15:00|11008.3|11007.3|11007.9|11006.9|11009.2|11008.4|11006.5|11005.6|317
1626427200000|2021-07-16 09:20:00|11008|11007|11012.1|11011.4|11012.8|11011.9|11007.5|11006.8|269
1626427500000|2021-07-16 09:25:00|11012|11011.3|11010.5|11009.5|11012.2|11011.3|11008.4|11007.6|235
1626427800000|2021-07-16 09:30:00|11010.4|11009.4|11010.9|11009.9|11012.2|11011.3|11010.3|11009.4|220
1626428100000|2021-07-16 09:35:00|11010.7|11010|11009.6|11008.6|11010.9|11010.1|11009.1|11008.2|153
1626428400000|2021-07-16 09:40:00|11009.7|11008.9|11010.9|11009.9|11011.1|11010.1|11008.9|11008|267
1626428700000|2021-07-16 09:45:00|11011.1|11010.1|11011.6|11010.6|11013.8|11012.8|11010.9|11009.9|365
1626429000000|2021-07-16 09:50:00|11011.7|11010.7|11011.7|11010.7|11012.4|11011.4|11010.9|11009.9|173
1626429300000|2021-07-16 09:55:00|11011.6|11010.6|11011.2|11010.2|11011.8|11011|11008.4|11007.6|293
1626429600000|2021-07-16 10:00:00|11011.1|11010.1|11012.4|11011.4|11014|11013.1|11010.7|11009.8|345
1626429900000|2021-07-16 10:05:00|11012.2|11011.5|11012.9|11011.9|11013.2|11012.4|11011.5|11010.5|228
1626430200000|2021-07-16 10:10:00|11012.7|11012|11014.5|11013.8|11015|11014.1|11012.4|11011.7|241
1626430500000|2021-07-16 10:15:00|11014.7|11014|11015.4|11014.4|11015.4|11014.5|11013.4|11012.7|241
1626430800000|2021-07-16 10:20:00|11015.3|11014.3|11015.2|11014.2|11015.4|11014.5|11013.1|11012.3|227
1626431100000|2021-07-16 10:25:00|11015.1|11014.1|11016.8|11015.8|11017.9|11017.2|11014.2|11013.3|373
1626431400000|2021-07-16 10:30:00|11016.9|11015.9|11018.7|11017.7|11018.8|11017.9|11016.2|11015.2|217
1626431700000|2021-07-16 10:35:00|11018.8|11017.8|11018.1|11017.1|11018.9|11018|11017|11016.2|194
1626432000000|2021-07-16 10:40:00|11018|11017|11021.2|11020.5|11022.2|11021.4|11017.4|11016.4|302
1626432300000|2021-07-16 10:45:00|11021.5|11020.6|11022.5|11021.5|11024.4|11023.5|11021.5|11020.5|372
1626432600000|2021-07-16 10:50:00|11022.6|11021.9|11022|11021.3|11023.2|11022.2|11021.3|11020.5|242
1626432900000|2021-07-16 10:55:00|11021.9|11021.2|11023.3|11022.3|11024.5|11023.7|11021.5|11020.5|363
1626433200000|2021-07-16 11:00:00|11023.4|11022.7|11022.6|11021.6|11024.4|11023.5|11022|11021|331
1626433500000|2021-07-16 11:05:00|11022.7|11021.7|11021.5|11020.5|11023.2|11022.2|11021|11020|376
1626433800000|2021-07-16 11:10:00|11021.6|11020.6|11021.6|11020.6|11023|11022.2|11020.9|11019.9|333
1626434100000|2021-07-16 11:15:00|11021.4|11020.7|11022.4|11021.4|11023.9|11023|11021.2|11020.4|320
1626434400000|2021-07-16 11:20:00|11022.1|11021.5|11021.9|11021.2|11023.5|11022.6|11021.8|11021.1|262
1626434700000|2021-07-16 11:25:00|11022.1|11021.1|11022.3|11021.3|11022.4|11021.5|11020.7|11020|188
1626435000000|2021-07-16 11:30:00|11022.4|11021.4|11019.6|11018.6|11023|11022|11019|11018.1|269
1626435300000|2021-07-16 11:35:00|11019.7|11018.7|11016.7|11016|11020.2|11019.4|11016.6|11015.8|244
1626435600000|2021-07-16 11:40:00|11016.9|11016.2|11018.3|11017.3|11018.9|11017.9|11016.9|11016.2|314
1626435900000|2021-07-16 11:45:00|11018.5|11017.5|11017.7|11017|11019.2|11018.2|11017.1|11016.2|253
1626436200000|2021-07-16 11:50:00|11017.8|11017.1|11016.1|11015.1|11018|11017.2|11015.4|11014.5|319
1626436500000|2021-07-16 11:55:00|11016|11015|11020.3|11019.6|11020.6|11019.7|11015.9|11014.9|319
1626436800000|2021-07-16 12:00:00|11020.5|11019.5|11020.3|11019.3|11022.8|11021.8|11019.1|11018.3|370
1626437100000|2021-07-16 12:05:00|11020.4|11019.4|11020.9|11019.9|11022.4|11021.5|11020.1|11019.2|362
1626437400000|2021-07-16 12:10:00|11021|11020|11017.7|11016.7|11021.3|11020.3|11017.3|11016.3|367
1626437700000|2021-07-16 12:15:00|11017.6|11016.6|11018|11017|11019.1|11018.1|11017.2|11016.4|490
1626438000000|2021-07-16 12:20:00|11017.8|11017.1|11019.5|11018.5|11019.9|11019.1|11016.7|11015.8|362
1626438300000|2021-07-16 12:25:00|11019.4|11018.7|11021.7|11019.7|11021.8|11020.2|11018|11017|352
1626438600000|2021-07-16 12:30:00|11021.5|11019.8|11026.4|11025.4|11031.5|11030|11019.7|11018.7|912
1626438900000|2021-07-16 12:35:00|11026.5|11025.5|11027.6|11026.6|11027.7|11026.8|11023.8|11023|578
1626439200000|2021-07-16 12:40:00|11027.4|11026.4|11024.8|11023.8|11032|11031|11023.2|11022.3|691
1626439500000|2021-07-16 12:45:00|11024.9|11023.9|11028.4|11027.4|11028.5|11027.5|11024.2|11023.2|525
1626439800000|2021-07-16 12:50:00|11028.5|11027.5|11031.6|11030.6|11033.1|11032.1|11026.3|11025.4|634
1626440100000|2021-07-16 12:55:00|11031.7|11030.7|11032.2|11031.2|11034.6|11033.6|11030|11029.1|520
1626440400000|2021-07-16 13:00:00|11032.1|11031.1|11032.4|11031.7|11034.7|11033.8|11031|11030.2|642
1626440700000|2021-07-16 13:05:00|11032.3|11031.6|11032|11031|11034.6|11033.8|11031|11030.1|535
1626441000000|2021-07-16 13:10:00|11032.2|11031.2|11030.6|11029.6|11032.6|11031.7|11030|11029.1|483
1626441300000|2021-07-16 13:15:00|11030.9|11029.9|11028.1|11027.4|11031.1|11030.2|11026|11025.3|524
1626441600000|2021-07-16 13:20:00|11028|11027.3|11030.4|11029.7|11032.6|11031.8|11028|11027.3|498
1626441900000|2021-07-16 13:25:00|11030.5|11029.8|11030.2|11029.2|11031.9|11031|11029.2|11028.3|438
1626442200000|2021-07-16 13:30:00|11030.1|11029.4|11027.6|11026.9|11031.7|11030.7|11025.6|11024.6|707
1626442500000|2021-07-16 13:35:00|11027.5|11026.8|11023.6|11022.6|11029.2|11028.3|11021.1|11020.2|611
1626442800000|2021-07-16 13:40:00|11023.5|11022.8|11024.8|11023.8|11025.9|11025.2|11022.3|11021.4|613
1626443100000|2021-07-16 13:45:00|11024.9|11023.9|11024.8|11023.8|11028.5|11027.7|11024|11023|665
1626443400000|2021-07-16 13:50:00|11024.7|11023.7|11021.1|11020.1|11025.3|11024.4|11017.3|11016.4|610
1626443700000|2021-07-16 13:55:00|11020.9|11020.2|11022.9|11021.9|11022.9|11021.9|11018.4|11017.4|541
1626444000000|2021-07-16 14:00:00|11022.8|11021.8|11019.1|11018.4|11023|11022|11016.9|11015.9|669
1626444300000|2021-07-16 14:05:00|11019|11018.3|11019.5|11018.5|11021.8|11020.9|11018.7|11017.9|479
1626444600000|2021-07-16 14:10:00|11019|11018.3|11020.7|11020|11021.3|11020.4|11018.9|11018.2|720
1626444900000|2021-07-16 14:15:00|11020.9|11019.9|11022.7|11021.7|11023.4|11022.5|11020.1|11019.1|621
1626445200000|2021-07-16 14:20:00|11022.8|11021.8|11014.8|11013.8|11023.3|11022.3|11014.3|11013.3|668
1626445500000|2021-07-16 14:25:00|11014.5|11013.5|11015.8|11014.8|11017.4|11016.4|11012.9|11011.9|574
1626445800000|2021-07-16 14:30:00|11015.9|11014.9|11014.5|11013.5|11016.9|11016|11012.5|11011.7|605
1626446100000|2021-07-16 14:35:00|11014.6|11013.6|11015|11014.3|11015.8|11015|11012.2|11011.4|563
1626446400000|2021-07-16 14:40:00|11015.1|11014.1|11015.2|11014.2|11015.7|11014.9|11013|11012.2|514
1626446700000|2021-07-16 14:45:00|11015|11014.3|11018.7|11017.7|11019.7|11018.8|11015|11014.3|593
1626447000000|2021-07-16 14:50:00|11018.6|11017.6|11016.4|11015.4|11018.7|11017.8|11015|11014.1|576
1626447300000|2021-07-16 14:55:00|11016.2|11015.2|11010.8|11010.1|11016.3|11015.3|11009.1|11008.3|731
1626447600000|2021-07-16 15:00:00|11010.9|11009.9|11010.8|11010.1|11012.5|11011.6|11008.9|11008.2|611
1626447900000|2021-07-16 15:05:00|11011|11010|11011.9|11010.9|11013.2|11012.4|11010.7|11009.8|501
1626448200000|2021-07-16 15:10:00|11011.8|11010.8|11014.5|11013.5|11015.6|11014.7|11011.6|11010.8|393
1626448500000|2021-07-16 15:15:00|11014.4|11013.7|11015.4|11014.7|11016.3|11015.5|11014.1|11013.3|408
1626448800000|2021-07-16 15:20:00|11015.5|11014.8|11015.4|11014.7|11016.5|11015.7|11014.9|11014|343
1626449100000|2021-07-16 15:25:00|11015.5|11014.8|11016.2|11015.2|11016.2|11015.4|11013.5|11012.6|473
1626449400000|2021-07-16 15:30:00|11016|11015.3|11013.8|11013.1|11016.3|11015.3|11012.3|11011.5|494
1626449700000|2021-07-16 15:35:00|11013.9|11013.2|11017.5|11016.8|11017.6|11016.8|11013.8|11013.1|382
1626450000000|2021-07-16 15:40:00|11017.6|11016.6|11016|11015.3|11018.3|11017.4|11015.9|11015.1|301
1626450300000|2021-07-16 15:45:00|11016.3|11015.2|11015.1|11014.1|11017|11016.2|11014.3|11013.3|390
1626450600000|2021-07-16 15:50:00|11015.4|11014.7|11013.9|11012.9|11015.9|11014.9|11013|11012.1|411
1626450900000|2021-07-16 15:55:00|11014|11013.3|11013.5|11012.5|11014.6|11013.6|11012.9|11011.9|444
1626451200000|2021-07-16 16:00:00|11013.4|11012.8|11013.9|11012.9|11015|11014.1|11013.4|11012.5|351
1626451500000|2021-07-16 16:05:00|11014|11013|11013.9|11012.9|11014.8|11014|11013.5|11012.6|311
1626451800000|2021-07-16 16:10:00|11014|11013|11011.4|11010.4|11014|11013.3|11011.2|11010.3|274
1626452100000|2021-07-16 16:15:00|11011.5|11010.5|11010.5|11009.5|11012.3|11011.3|11009|11008.2|425
1626452400000|2021-07-16 16:20:00|11010.4|11009.4|11011.6|11010.9|11012.7|11011.9|11010.2|11009.3|274
1626452700000|2021-07-16 16:25:00|11011.8|11010.8|11012.1|11011.4|11012.8|11012|11011.3|11010.6|315
1626453000000|2021-07-16 16:30:00|11012.2|11011.5|11013.4|11012.7|11013.6|11012.8|11011.6|11010.8|256
1626453300000|2021-07-16 16:35:00|11013.5|11012.5|11014.5|11013.8|11014.5|11013.8|11013.2|11012.4|204
1626453600000|2021-07-16 16:40:00|11014.4|11013.7|11013.4|11012.7|11014.6|11013.8|11013.2|11012.4|257
1626453900000|2021-07-16 16:45:00|11013.3|11012.6|11013.2|11012.5|11014.1|11013.3|11012.3|11011.6|214
1626454200000|2021-07-16 16:50:00|11013.3|11012.6|11012.2|11011.5|11013.5|11012.6|11011.3|11010.5|261
1626454500000|2021-07-16 16:55:00|11012.1|11011.4|11010.8|11010.1|11012.2|11011.5|11010.7|11009.9|163
1626454800000|2021-07-16 17:00:00|11010.6|11009.9|11010.5|11009.5|11011|11010.3|11010.2|11009.4|177
1626455100000|2021-07-16 17:05:00|11010.3|11009.6|11009.9|11008.9|11010.6|11009.7|11009|11008.1|204
1626455400000|2021-07-16 17:10:00|11009.8|11008.8|11009.2|11008.5|11010.3|11009.4|11009|11008.1|282
1626455700000|2021-07-16 17:15:00|11009.1|11008.4|11007.3|11006.6|11009.3|11008.5|11006.8|11006|246
1626456000000|2021-07-16 17:20:00|11007.2|11006.5|11008.1|11007.1|11008.7|11008|11007.2|11006.4|246
1626456300000|2021-07-16 17:25:00|11008|11007|11006.3|11005.3|11008.1|11007.3|11006|11005.2|248
1626456600000|2021-07-16 17:30:00|11006.1|11005.4|11004.9|11003.9|11006.2|11005.5|11004.6|11003.8|298
1626456900000|2021-07-16 17:35:00|11004.7|11004|11005.6|11004.6|11005.8|11004.9|11004.2|11003.3|286
1626457200000|2021-07-16 17:40:00|11005.7|11004.7|11007.1|11006.1|11007.6|11006.6|11005.4|11004.5|238
1626457500000|2021-07-16 17:45:00|11007|11006|11007.9|11007.2|11008.3|11007.4|11006.8|11005.9|168
1626457800000|2021-07-16 17:50:00|11008|11007|11008.7|11007.7|11008.7|11007.8|11007.5|11006.6|178
1626458100000|2021-07-16 17:55:00|11008.6|11007.6|11008.7|11007.7|11008.8|11007.9|11007.9|11007|160
1626458400000|2021-07-16 18:00:00|11008.6|11007.6|11008.6|11007.9|11009.5|11008.7|11007.8|11007|272
1626458700000|2021-07-16 18:05:00|11008.7|11007.7|11008.1|11007.4|11008.7|11007.8|11007.4|11006.5|224
1626459000000|2021-07-16 18:10:00|11008.2|11007.2|11008|11007.3|11008.7|11007.8|11007.3|11006.4|189
1626459300000|2021-07-16 18:15:00|11008.2|11007.2|11010|11009|11010|11009.1|11008.1|11007.2|199
1626459600000|2021-07-16 18:20:00|11010.1|11009.1|11010.4|11009.7|11010.6|11009.8|11009.4|11008.4|203
1626459900000|2021-07-16 18:25:00|11010.5|11009.5|11010.9|11009.9|11011.1|11010.3|11010.2|11009.4|200
1626460200000|2021-07-16 18:30:00|11010.7|11010|11010.7|11009.7|11010.8|11010|11010.4|11009.5|153
1626460500000|2021-07-16 18:35:00|11010.5|11009.8|11008.6|11007.9|11011|11010.1|11008.1|11007.3|202
1626460800000|2021-07-16 18:40:00|11008.7|11007.7|11008|11007|11009.3|11008.4|11007.7|11006.7|203
1626461100000|2021-07-16 18:45:00|11008.1|11007.1|11005.6|11004.6|11008.3|11007.3|11005.4|11004.5|311
1626461400000|2021-07-16 18:50:00|11005.5|11004.5|11005.6|11004.6|11005.7|11004.7|11004.7|11003.9|239
1626461700000|2021-07-16 18:55:00|11005.5|11004.5|11008|11007|11008.4|11007.5|11004.5|11003.5|328
1626462000000|2021-07-16 19:00:00|11007.6|11006.9|11006.8|11005.8|11008.2|11007.3|11006.8|11005.8|287
1626462300000|2021-07-16 19:05:00|11006.9|11005.9|11007.3|11006.6|11007.4|11006.6|11006.8|11005.8|223
1626462600000|2021-07-16 19:10:00|11007.2|11006.5|11009.2|11008.2|11009.3|11008.3|11007.2|11006.4|239
1626462900000|2021-07-16 19:15:00|11009.3|11008.3|11008.8|11008.1|11009.5|11008.7|11008.4|11007.5|280
1626463200000|2021-07-16 19:20:00|11009|11008|11009.4|11008.4|11010|11009.1|11008.6|11007.7|238
1626463500000|2021-07-16 19:25:00|11009.3|11008.3|11009.3|11008.3|11009.4|11008.4|11008.5|11007.5|239
1626463800000|2021-07-16 19:30:00|11009.2|11008.2|11008.2|11007.2|11009.5|11008.5|11008.2|11007.2|240
1626464100000|2021-07-16 19:35:00|11008.1|11007.1|11007.4|11006.4|11008.3|11007.3|11007.2|11006.3|215
1626464400000|2021-07-16 19:40:00|11007.5|11006.5|11007.9|11007.2|11008.3|11007.3|11007.3|11006.3|220
1626464700000|2021-07-16 19:45:00|11007.5|11006.5|11007.6|11006.6|11007.7|11006.7|11006.7|11005.7|148
1626465000000|2021-07-16 19:50:00|11007.5|11006.5|11007.4|11006.4|11009.3|11008.3|11006.6|11005.8|169
1626465300000|2021-07-16 19:55:00|11007.3|11006.3|11006.1|11005.1|11008.1|11007.2|11005.3|11004.4|296
1626465600000|2021-07-16 20:00:00|11006|11005|11006|11005|11006.2|11005.3|11004|11003|235
1626465900000|2021-07-16 20:05:00|11005.8|11004.8|11005.1|11004.1|11005.8|11004.8|11004.4|11003.6|107
1626466200000|2021-07-16 20:10:00|11005|11004|11004.1|11003.1|11005.1|11004.1|11004|11003|108
1626466500000|2021-07-16 20:15:00|11004.2|11003.2|11004.9|11003.9|11005.1|11004.1|11004.1|11003.1|95
1626466800000|2021-07-16 20:20:00|11004.8|11004.1|11005.1|11004.1|11005.7|11004.7|11004.4|11003.4|86
1626467100000|2021-07-16 20:25:00|11004.9|11003.9|11004.6|11003.6|11005.3|11004.3|11004.4|11003.4|70
1626467400000|2021-07-16 20:30:00|11004.7|11003.7|11005.9|11004.9|11006.4|11005.4|11004.5|11003.5|180
1626467700000|2021-07-16 20:35:00|11005.8|11004.8|11007.2|11006.2|11007.3|11006.4|11005.8|11004.8|62
1626468000000|2021-07-16 20:40:00|11007.1|11006.1|11007.1|11006.1|11007.8|11006.8|11007|11006|79
1626468300000|2021-07-16 20:45:00|11007.2|11006.2|11008.1|11007.1|11009.1|11008.1|11006.7|11005.7|193
1626468600000|2021-07-16 20:50:00|11008.3|11007.3|11009|11008|11011|11008.5|11008.2|11005.4|271
1626468900000|2021-07-16 20:55:00|11008.9|11007.9|11008.8|11007.8|11012.5|11009|11008.2|11005.4|205
1626638400000|2021-07-18 20:00:00|11010.7|11002.7|11009.5|10998.5|11011.3|11002.9|11009|10998|20
1626638700000|2021-07-18 20:05:00|11010|10998|11009.5|10998.5|11010|10999|11009|10998|7
1626639000000|2021-07-18 20:10:00|11010|10998|11011.3|11002.9|11011.3|11002.9|11007.7|10998|9
1626639300000|2021-07-18 20:15:00|11009.6|10998.7|11009.5|10998.5|11011.3|11002.9|11009|10998|22
1626639600000|2021-07-18 20:20:00|11010|10998|11009.5|10998.5|11010|10998.5|11009.5|10998|7
1626639900000|2021-07-18 20:25:00|11010|10998|11010.7|11002.7|11011.3|11002.9|11009.5|10998|6
1626640200000|2021-07-18 20:30:00|11011.3|11002.9|11009.5|10998.5|11011.3|11002.9|11009|10998.1|9
1626640500000|2021-07-18 20:35:00|11009|10999|11009.5|10998.5|11010|10999|11009|10998|6
1626640800000|2021-07-18 20:40:00|11009|10999|11009.5|10998.5|11010|10999|11009|10998|12
1626641100000|2021-07-18 20:45:00|11010|10998|11009.5|10998.5|11010|10999|11009|10998|10
1626641400000|2021-07-18 20:50:00|11010|10998|11009.5|10998.5|11010|10999.9|11008.1|10998|12
1626641700000|2021-07-18 20:55:00|11009|10999|11009.5|10998.5|11011.3|11002.9|11008.1|10998.5|25
1626642000000|2021-07-18 21:00:00|11009|10998.6|11010.8|11003.5|11011.2|11003.6|11008.3|10998.6|33
1626642300000|2021-07-18 21:05:00|11011|11003.6|11009.4|11001|11011.3|11003.6|11009.3|10998.4|34
1626642600000|2021-07-18 21:10:00|11009.7|11000.3|11009.9|11004|11011.2|11004.2|11008.7|10999.4|48
1626642900000|2021-07-18 21:15:00|11009.3|11003.4|11009.1|11000.4|11010|11004|11008.5|10999.5|117
1626643200000|2021-07-18 21:20:00|11008.7|11000.7|11008.9|11000.9|11009.7|11003.9|11008.7|11000.4|107
1626643500000|2021-07-18 21:25:00|11009.3|11003.6|11008.9|11001.9|11009.7|11003.9|11008.7|11000.7|78
1626643800000|2021-07-18 21:30:00|11008.8|11001.8|11008.5|11000.8|11009.7|11003.9|11008.4|11000.7|75
1626644100000|2021-07-18 21:35:00|11008.4|11000.7|11008.3|11002|11008.9|11005|11006.4|11000.6|75
1626644400000|2021-07-18 21:40:00|11008.4|11002.2|11008.2|11001.1|11009.4|11003.8|11008.2|11000.6|59
1626644700000|2021-07-18 21:45:00|11009.2|11001|11008.2|11003.3|11011.3|11006.6|11005.5|10999.5|132
1626645000000|2021-07-18 21:50:00|11008.3|11003.1|11011.4|11002.5|11015.5|11005.8|11006.6|10999.7|136
1626645300000|2021-07-18 21:55:00|11012.5|11002.1|11006.1|10999.6|11012.8|11003.6|11005.1|10999.1|119
1626645600000|2021-07-18 22:00:00|11006|10998.7|11008|11006.1|11008.6|11006.7|11004.9|10998|362
1626645900000|2021-07-18 22:05:00|11007.9|11006.2|11008.2|11007.2|11008.7|11007.2|11006.3|11004.6|203
1626646200000|2021-07-18 22:10:00|11008.1|11007.1|11007.3|11006.3|11011.1|11009.6|11007.2|11005.9|232
1626646500000|2021-07-18 22:15:00|11007.4|11006.4|11006.8|11005.8|11007.8|11006.4|11006.1|11004.8|191
1626646800000|2021-07-18 22:20:00|11006.7|11005.7|11007.7|11006.7|11008.1|11006.9|11006.2|11005|157
1626647100000|2021-07-18 22:25:00|11007.6|11006.6|11005.4|11004.4|11008|11006.8|11004.8|11003.8|166
1626647400000|2021-07-18 22:30:00|11005.6|11004.6|11004.4|11003.4|11006.3|11004.7|11003.1|11002.1|175
1626647700000|2021-07-18 22:35:00|11004.9|11003|11005|11002.9|11007.1|11005.4|11004|11002.7|199
1626648000000|2021-07-18 22:40:00|11004.7|11003.1|11003.5|11002.5|11005.4|11003.6|11003.3|11001.5|182
1626648300000|2021-07-18 22:45:00|11003.7|11002.2|11003.3|11002.3|11004.1|11002.6|11002.8|11001.3|169
1626648600000|2021-07-18 22:50:00|11003.2|11002.2|11000.9|10999.9|11004|11002.6|11000.8|10999.7|156
1626648900000|2021-07-18 22:55:00|11001|11000|10999.5|10998.5|11001.1|11000.1|10998.5|10997.5|196
1626649200000|2021-07-18 23:00:00|10999.1|10998.1|10997.8|10996.8|10999.1|10998.1|10997.4|10996.4|214
1626649500000|2021-07-18 23:05:00|10997.7|10996.7|10997.5|10996.5|10998.5|10997.5|10996.3|10995.3|243
1626649800000|2021-07-18 23:10:00|10997.4|10996.4|10995.9|10994.9|10998.2|10997.2|10994.5|10993.5|259
1626650100000|2021-07-18 23:15:00|10995.8|10994.8|10994.1|10993.1|10996.6|10995.6|10993.2|10992.2|242
1626650400000|2021-07-18 23:20:00|10994|10993|10993.9|10992.9|10994.4|10993.4|10992.3|10991.3|212
1626650700000|2021-07-18 23:25:00|10993.8|10992.8|10996|10995|10997|10996|10993.3|10992.3|181
1626651000000|2021-07-18 23:30:00|10996.2|10995.2|10994.8|10993.8|10996.8|10995.8|10994.6|10993.6|190
1626651300000|2021-07-18 23:35:00|10995|10994.1|10992.3|10991.3|10995.2|10994.2|10992.1|10991.1|281
1626651600000|2021-07-18 23:40:00|10992.2|10991.2|10989.4|10988.4|10992.3|10991.3|10985.7|10984.7|399
1626651900000|2021-07-18 23:45:00|10989.3|10988.3|10987.5|10986.5|10989.4|10988.4|10986.2|10985.2|261
1626652200000|2021-07-18 23:50:00|10987.4|10986.4|10986.7|10985.7|10988.9|10988|10985.8|10984.8|329
1626652500000|2021-07-18 23:55:00|10986.6|10985.6|10988.1|10987.4|10989.3|10988.3|10985.4|10984.5|248
1626652800000|2021-07-19 00:00:00|10988.2|10987.5|10987.7|10986.7|10992.6|10991.7|10985.7|10984.7|589
1626653100000|2021-07-19 00:05:00|10987.6|10986.6|10988.8|10987.8|10992.2|10991.4|10986.3|10985.3|450
1626653400000|2021-07-19 00:10:00|10988.7|10987.7|10990.6|10989.6|10991.4|10990.5|10988.2|10987.2|347
1626653700000|2021-07-19 00:15:00|10990.5|10989.5|10991.7|10991|10991.9|10991|10988.3|10987.4|356
1626654000000|2021-07-19 00:20:00|10991.8|10991.1|10993.4|10992.4|10994.3|10993.3|10991.7|10990.8|215
1626654300000|2021-07-19 00:25:00|10993.5|10992.5|10992.9|10991.9|10993.5|10992.6|10990.9|10989.9|228
1626654600000|2021-07-19 00:30:00|10992.8|10991.8|10989.9|10988.9|10993.2|10992.2|10988.6|10987.6|298
1626654900000|2021-07-19 00:35:00|10990|10989|10990.5|10989.5|10991.3|10990.3|10989.7|10988.7|245
1626655200000|2021-07-19 00:40:00|10990.6|10989.6|10988.5|10987.8|10990.7|10989.7|10988|10987|316
1626655500000|2021-07-19 00:45:00|10988.6|10987.9|10986.8|10985.8|10989.5|10988.5|10986.2|10985.4|394
1626655800000|2021-07-19 00:50:00|10986.9|10985.9|10988.2|10987.2|10990.7|10989.8|10986.9|10985.9|459
1626656100000|2021-07-19 00:55:00|10988.3|10987.3|10987.4|10986.4|10988.6|10987.6|10985.9|10985|420
1626656400000|2021-07-19 01:00:00|10987.1|10986.2|10987.2|10986.2|10988.5|10987.5|10986.1|10985.1|450
1626656700000|2021-07-19 01:05:00|10987.3|10986.3|10988.6|10987.9|10989.4|10988.5|10987.1|10986.2|318
1626657000000|2021-07-19 01:10:00|10988.7|10987.7|10987.3|10986.3|10988.8|10988|10985.5|10984.7|330
1626657300000|2021-07-19 01:15:00|10987.4|10986.4|10987.8|10986.8|10988.6|10987.6|10986.4|10985.6|292
1626657600000|2021-07-19 01:20:00|10987.9|10987.1|10987.3|10986.3|10988.2|10987.3|10985.7|10984.9|307
1626657900000|2021-07-19 01:25:00|10987.2|10986.5|10988.4|10987.4|10988.8|10987.9|10986.5|10985.7|262
1626658200000|2021-07-19 01:30:00|10988.3|10987.3|10989.3|10988.3|10989.4|10988.5|10987.9|10987|236
1626658500000|2021-07-19 01:35:00|10989.2|10988.2|10990|10989|10990.3|10989.5|10989.1|10988.2|271
1626658800000|2021-07-19 01:40:00|10989.9|10988.9|10991.1|10990.1|10991.7|10990.8|10989.5|10988.7|293
1626659100000|2021-07-19 01:45:00|10991.2|10990.2|10992.6|10991.6|10993.4|10992.5|10991.1|10990.1|273
1626659400000|2021-07-19 01:50:00|10992.7|10991.7|10992.1|10991.4|10993.3|10992.3|10991.7|10990.8|186
1626659700000|2021-07-19 01:55:00|10992.2|10991.5|10992.9|10991.9|10993|10992.1|10991.5|10990.7|127
1626660000000|2021-07-19 02:00:00|10993|10992|10992.1|10991.4|10993|10992|10990.9|10990.1|220
1626660300000|2021-07-19 02:05:00|10992.2|10991.2|10991.4|10990.4|10992.8|10992|10991.3|10990.3|189
1626660600000|2021-07-19 02:10:00|10991.6|10990.9|10992.3|10991.3|10992.8|10991.9|10991.6|10990.7|176
1626660900000|2021-07-19 02:15:00|10992.2|10991.5|10993.6|10992.6|10993.6|10992.8|10991.8|10990.9|139
1626661200000|2021-07-19 02:20:00|10993.5|10992.5|10994.1|10993.1|10994.9|10994.1|10993.3|10992.3|141
1626661500000|2021-07-19 02:25:00|10994.2|10993.2|10993.7|10992.7|10995.3|10994.3|10993.5|10992.6|190
1626661800000|2021-07-19 02:30:00|10993.6|10992.6|10992.2|10991.2|10993.6|10992.9|10992|10991.2|278
1626662100000|2021-07-19 02:35:00|10992.3|10991.3|10991|10990.3|10992.3|10991.4|10990.9|10990|229
1626662400000|2021-07-19 02:40:00|10990.9|10990.2|10991.4|10990.4|10992.4|10991.5|10990.7|10989.8|188
1626662700000|2021-07-19 02:45:00|10991.2|10990.5|10991.1|10990.1|10992.3|10991.5|10990.9|10990|187
1626663000000|2021-07-19 02:50:00|10991|10990.3|10992.3|10991.3|10992.5|10991.7|10990.4|10989.5|183
1626663300000|2021-07-19 02:55:00|10992.5|10991.8|10993.1|10992.1|10993.7|10992.8|10992.2|10991.5|276
1626663600000|2021-07-19 03:00:00|10992.9|10991.9|10992.5|10991.8|10993.7|10992.7|10991.9|10991.1|161
1626663900000|2021-07-19 03:05:00|10992.7|10991.7|10991.9|10990.9|10993|10992.2|10991.4|10990.5|146
1626664200000|2021-07-19 03:10:00|10991.7|10990.7|10992.2|10991.2|10992.2|10991.4|10991.3|10990.5|102
1626664500000|2021-07-19 03:15:00|10992.1|10991.4|10993|10992|10993|10992.2|10991.5|10990.6|88
1626664800000|2021-07-19 03:20:00|10993.2|10992.2|10993.5|10992.8|10993.7|10992.8|10992.7|10991.9|109
1626665100000|2021-07-19 03:25:00|10993.6|10992.9|10993.8|10992.8|10994.3|10993.3|10993.5|10992.6|92
1626665400000|2021-07-19 03:30:00|10993.7|10992.7|10995.4|10994.4|10996|10995.1|10993.1|10992.3|136
1626665700000|2021-07-19 03:35:00|10995.6|10994.6|10994.7|10993.7|10995.9|10994.9|10994.5|10993.6|105
1626666000000|2021-07-19 03:40:00|10994.8|10993.8|10996.6|10995.6|10996.7|10995.7|10994.5|10993.6|126
1626666300000|2021-07-19 03:45:00|10996.7|10995.7|10995.4|10994.4|10996.7|10995.8|10994.6|10993.7|114
1626666600000|2021-07-19 03:50:00|10995.5|10994.5|10995.9|10994.9|10996|10995.2|10995.2|10994.3|90
1626666900000|2021-07-19 03:55:00|10996|10995|10995.8|10995.1|10996.6|10995.7|10995.6|10994.8|132
1626667200000|2021-07-19 04:00:00|10995.7|10995|10996.4|10995.7|10996.9|10995.9|10995.5|10994.8|174
1626667500000|2021-07-19 04:05:00|10996.3|10995.6|10995.8|10995.1|10996.5|10995.7|10995|10994.2|144
1626667800000|2021-07-19 04:10:00|10996|10995.3|10994.5|10993.8|10996|10995.3|10994.3|10993.4|137
1626668100000|2021-07-19 04:15:00|10994.6|10993.6|10995|10994.3|10995.4|10994.5|10993.8|10992.9|105
1626668400000|2021-07-19 04:20:00|10994.9|10994.2|10992.6|10991.9|10995.1|10994.3|10992.4|10991.6|214
1626668700000|2021-07-19 04:25:00|10992.5|10991.8|10993.9|10992.9|10993.9|10993.1|10991.8|10991|214
1626669000000|2021-07-19 04:30:00|10993.8|10992.8|10992.1|10991.4|10993.8|10992.8|10991.3|10990.5|225
1626669300000|2021-07-19 04:35:00|10992.2|10991.5|10991.6|10990.6|10992.8|10991.9|10991.4|10990.4|136
1626669600000|2021-07-19 04:40:00|10991.5|10990.5|10991.4|10990.4|10992|10991.1|10990.8|10989.9|177
1626669900000|2021-07-19 04:45:00|10991.5|10990.5|10990.6|10989.6|10991.5|10990.6|10990|10989.1|163
1626670200000|2021-07-19 04:50:00|10990.7|10989.9|10991.6|10990.6|10992.1|10991.1|10990.3|10989.3|217
1626670500000|2021-07-19 04:55:00|10991.7|10990.7|10992.1|10991.1|10992.2|10991.4|10990.9|10990|172
1626670800000|2021-07-19 05:00:00|10992.2|10991.2|10991.6|10990.6|10992.2|10991.2|10990.7|10989.7|146
1626671100000|2021-07-19 05:05:00|10991.8|10990.8|10992.9|10991.9|10993.5|10992.5|10991.5|10990.5|124
1626671400000|2021-07-19 05:10:00|10993|10992|10993.8|10992.8|10994|10993|10992.7|10991.7|90
1626671700000|2021-07-19 05:15:00|10993.9|10992.9|10993.3|10992.3|10994|10993.1|10993.2|10992.3|110
1626672000000|2021-07-19 05:20:00|10993.2|10992.5|10993.4|10992.4|10993.6|10992.8|10992.6|10991.8|117
1626672300000|2021-07-19 05:25:00|10993.5|10992.5|10993.4|10992.4|10993.8|10993|10993.2|10992.3|74
1626672600000|2021-07-19 05:30:00|10993.3|10992.3|10993.4|10992.4|10993.8|10992.9|10992.7|10991.8|114
1626672900000|2021-07-19 05:35:00|10993.5|10992.5|10993.8|10992.8|10993.9|10993.1|10992.7|10991.9|82
1626673200000|2021-07-19 05:40:00|10993.7|10993|10995.4|10994.7|10995.8|10994.8|10993.6|10992.8|164
1626673500000|2021-07-19 05:45:00|10995.3|10994.6|10994.5|10993.5|10995.4|10994.6|10993.7|10992.8|234
1626673800000|2021-07-19 05:50:00|10994.4|10993.4|10994.6|10993.6|10995.1|10994.2|10994.3|10993.4|82
1626674100000|2021-07-19 05:55:00|10994.5|10993.5|10995.2|10994.2|10996.6|10995.6|10994.4|10993.4|187
1626674400000|2021-07-19 06:00:00|10995.1|10994.1|10997.5|10996.8|10997.9|10996.9|10994.6|10993.6|409
1626674700000|2021-07-19 06:05:00|10997.4|10996.7|10994.5|10993.8|10998|10997.3|10993.5|10992.7|352
1626675000000|2021-07-19 06:10:00|10994.6|10993.9|10994.9|10994.2|10995.2|10994.3|10993.6|10992.7|262
1626675300000|2021-07-19 06:15:00|10995.1|10994.1|10996.7|10996|10997.2|10996.3|10994.4|10993.6|214
1626675600000|2021-07-19 06:20:00|10996.9|10995.9|10997.2|10996.5|10997.6|10996.7|10996.2|10995.3|228
1626675900000|2021-07-19 06:25:00|10997.3|10996.6|10997.4|10996.4|10998|10997|10996.1|10995.2|250
1626676200000|2021-07-19 06:30:00|10997.3|10996.3|10996.8|10995.8|10998.2|10997.3|10996.5|10995.7|266
1626676500000|2021-07-19 06:35:00|10996.9|10995.9|10997.5|10996.8|10998|10997.3|10996|10995.1|156
1626676800000|2021-07-19 06:40:00|10997.4|10996.7|10999.3|10998.6|10999.4|10998.7|10996|10995.2|217
1626677100000|2021-07-19 06:45:00|10999.2|10998.5|11000.1|10999.4|11000.4|10999.7|10999.2|10998.5|196
1626677400000|2021-07-19 06:50:00|11000|10999.3|11001.9|11001.2|11003.6|11002.8|11000|10999.3|304
1626677700000|2021-07-19 06:55:00|11001.8|11001.1|11003|11002.3|11003.7|11003|11001.2|11000.3|351
1626678000000|2021-07-19 07:00:00|11003.1|11002.4|11002.5|11001.5|11003.7|11002.9|10999.9|10999.1|496
1626678300000|2021-07-19 07:05:00|11002.4|11001.4|10998.3|10997.3|11002.5|11001.6|10992.8|10991.8|664
1626678600000|2021-07-19 07:10:00|10998.2|10997.2|10999.9|10999.2|11000.7|10999.8|10997.1|10996.3|610
1626678900000|2021-07-19 07:15:00|10999.8|10998.9|10998.4|10997.4|11000.1|10999.2|10994.7|10993.7|535
1626679200000|2021-07-19 07:20:00|10998.5|10997.5|10997.2|10996.2|10998.5|10997.5|10993.7|10992.9|528
1626679500000|2021-07-19 07:25:00|10996.9|10995.9|10995.6|10994.9|10996.9|10995.9|10993.9|10993.1|518
1626679800000|2021-07-19 07:30:00|10995.5|10994.8|10989.2|10988.2|10996.5|10995.7|10988.7|10988|541
1626680100000|2021-07-19 07:35:00|10989|10988.3|10983.5|10982.5|10989|10988.3|10983.4|10982.4|686
1626680400000|2021-07-19 07:40:00|10983.4|10982.4|10982.7|10981.7|10984.7|10984|10981.5|10980.8|610
1626680700000|2021-07-19 07:45:00|10982.9|10982.2|10982|10981.3|10984.6|10983.9|10979.6|10978.6|495
1626681000000|2021-07-19 07:50:00|10981.9|10981.2|10983.5|10982.8|10983.5|10982.8|10979.3|10978.5|467
1626681300000|2021-07-19 07:55:00|10983.7|10983|10984.9|10983.9|10985.6|10984.8|10981.6|10980.9|420
1626681600000|2021-07-19 08:00:00|10984.8|10984.2|10987.2|10986.5|10989.2|10988.3|10984.8|10984.1|380
1626681900000|2021-07-19 08:05:00|10987.3|10986.6|10987.3|10986.6|10987.7|10987|10985.7|10984.8|271
1626682200000|2021-07-19 08:10:00|10987.2|10986.5|10989.7|10989|10990.5|10989.8|10985.3|10984.4|440
1626682500000|2021-07-19 08:15:00|10989.8|10989.1|10987.6|10986.9|10990|10989.3|10985.8|10985|518
1626682800000|2021-07-19 08:20:00|10987.7|10987|10983.7|10983|10988.5|10987.7|10983.3|10982.5|426
1626683100000|2021-07-19 08:25:00|10984.1|10983.4|10980.8|10979.8|10984.4|10983.6|10980|10979.1|464
1626683400000|2021-07-19 08:30:00|10980.3|10979.6|10979.1|10978.4|10981.3|10980.6|10978.5|10977.7|504
1626683700000|2021-07-19 08:35:00|10979.2|10978.5|10971.7|10971|10980.4|10979.5|10970.8|10970.1|717
1626684000000|2021-07-19 08:40:00|10971.8|10970.8|10974.7|10974|10976.5|10975.7|10971.7|10970.8|694
1626684300000|2021-07-19 08:45:00|10974.8|10973.8|10973.2|10972.5|10974.8|10973.8|10970.8|10970|657
1626684600000|2021-07-19 08:50:00|10973|10972.3|10971.2|10970.5|10974.2|10973.3|10970.9|10970.2|655
1626684900000|2021-07-19 08:55:00|10971.3|10970.3|10974|10973|10974.9|10973.9|10970.7|10969.9|544
1626685200000|2021-07-19 09:00:00|10973.9|10972.9|10974.3|10973.3|10975.7|10974.8|10972.9|10971.9|449
1626685500000|2021-07-19 09:05:00|10974.2|10973.2|10975.9|10975.2|10976.7|10975.8|10973.6|10972.9|417
1626685800000|2021-07-19 09:10:00|10975.7|10975|10974.5|10973.8|10977.4|10976.5|10974|10973.1|426
1626686100000|2021-07-19 09:15:00|10974.6|10973.9|10976.8|10975.8|10977|10976|10973.7|10973|470
1626686400000|2021-07-19 09:20:00|10976.7|10975.7|10980|10979|10980|10979.1|10976.4|10975.6|431
1626686700000|2021-07-19 09:25:00|10979.7|10979.1|10978.2|10977.2|10979.9|10979.1|10977.6|10976.8|339
1626687000000|2021-07-19 09:30:00|10978|10977|10977.2|10976.5|10978.1|10977.1|10975.9|10974.9|314
1626687300000|2021-07-19 09:35:00|10977.1|10976.4|10976.6|10975.9|10977.8|10976.9|10974|10973.3|386
1626687600000|2021-07-19 09:40:00|10976.5|10975.8|10980.2|10979.5|10984.1|10983.1|10976|10975.3|527
1626687900000|2021-07-19 09:45:00|10980.3|10979.6|10976.6|10975.6|10980.7|10979.8|10976.4|10975.5|329
1626688200000|2021-07-19 09:50:00|10977|10975.9|10976.3|10975.6|10977.3|10976.5|10975|10974.2|327
1626688500000|2021-07-19 09:55:00|10976.6|10975.9|10980.3|10979.6|10982|10981.1|10976.5|10975.6|324
1626688800000|2021-07-19 10:00:00|10980.2|10979.5|10976.1|10975.4|10981.5|10980.6|10974.2|10973.3|630
1626689100000|2021-07-19 10:05:00|10976.2|10975.5|10973.7|10973|10976.4|10975.6|10972.2|10971.3|760
1626689400000|2021-07-19 10:10:00|10973.6|10972.9|10973.6|10972.9|10974.8|10974.1|10972.3|10971.6|550
1626689700000|2021-07-19 10:15:00|10973.4|10972.7|10972.9|10972.2|10976.1|10975.3|10972.8|10971.9|291
1626690000000|2021-07-19 10:20:00|10973|10972.3|10972.2|10971.5|10974|10973.2|10972.1|10971.4|323
1626690300000|2021-07-19 10:25:00|10972.1|10971.4|10975|10974|10975|10974.2|10972.1|10971.4|278
1626690600000|2021-07-19 10:30:00|10974.9|10973.9|10978.3|10977.3|10978.4|10977.6|10973.3|10972.5|364
1626690900000|2021-07-19 10:35:00|10978.2|10977.6|10978.6|10977.9|10978.8|10977.9|10975.8|10975.1|420
1626691200000|2021-07-19 10:40:00|10978.7|10977.7|10976.6|10975.6|10979.3|10978.5|10976.2|10975.5|298
1626691500000|2021-07-19 10:45:00|10976.5|10975.5|10977.3|10976.6|10977.8|10977.1|10974.8|10974|413
1626691800000|2021-07-19 10:50:00|10977.4|10976.4|10981.3|10980.3|10981.5|10980.7|10977.1|10976.2|343
1626692100000|2021-07-19 10:55:00|10981|10980.4|10982|10981.3|10982.5|10981.6|10980.4|10979.6|259
1626692400000|2021-07-19 11:00:00|10981.9|10981.2|10979.8|10979.1|10983.3|10982.6|10979|10978.3|357
1626692700000|2021-07-19 11:05:00|10979.6|10978.9|10980.8|10980.1|10982.1|10981.4|10979.6|10978.8|304
1626693000000|2021-07-19 11:10:00|10980.9|10980.2|10977.2|10976.5|10982.3|10981.4|10977.1|10976.3|341
1626693300000|2021-07-19 11:15:00|10977|10976.3|10979.3|10978.6|10980.4|10979.6|10977|10976.1|302
1626693600000|2021-07-19 11:20:00|10979.2|10978.5|10977.8|10977.1|10979.4|10978.6|10977.1|10976.4|304
1626693900000|2021-07-19 11:25:00|10977.9|10977.2|10975.5|10974.5|10979.1|10978.3|10974.7|10974|334
1626694200000|2021-07-19 11:30:00|10975.6|10974.6|10968.3|10967.6|10975.6|10974.9|10967.3|10966.6|613
1626694500000|2021-07-19 11:35:00|10968.2|10967.5|10964.7|10964|10968.4|10967.6|10961.5|10960.7|630
1626694800000|2021-07-19 11:40:00|10964.6|10963.9|10963.5|10962.8|10966.5|10965.6|10962.3|10961.6|671
1626695100000|2021-07-19 11:45:00|10963.4|10962.7|10963.5|10962.8|10964.2|10963.4|10961.6|10960.9|562
1626695400000|2021-07-19 11:50:00|10963.7|10962.7|10964.7|10964|10964.9|10964.2|10961.6|10960.8|539
1626695700000|2021-07-19 11:55:00|10964.8|10964.1|10967|10966.3|10967|10966.3|10963.4|10962.7|532
1626696000000|2021-07-19 12:00:00|10967.1|10966.4|10965|10964.3|10967.8|10967|10965|10964.3|601
1626696300000|2021-07-19 12:05:00|10964.9|10964.2|10961.6|10960.9|10966.5|10965.7|10961.3|10960.6|526
1626696600000|2021-07-19 12:10:00|10961.7|10961|10961|10960|10962.8|10962.1|10960.5|10959.8|445
1626696900000|2021-07-19 12:15:00|10960.8|10960.1|10957.2|10956.5|10961.9|10961.1|10955.7|10954.9|508
1626697200000|2021-07-19 12:20:00|10957.1|10956.4|10957.5|10956.8|10957.8|10957.1|10955.1|10954.4|506
1626697500000|2021-07-19 12:25:00|10957.6|10956.9|10955.6|10954.9|10957.8|10957|10954.4|10953.7|582
1626697800000|2021-07-19 12:30:00|10955.5|10954.8|10953.2|10952.5|10956|10955.3|10950.8|10950.1|509
1626698100000|2021-07-19 12:35:00|10953.4|10952.7|10951.5|10950.8|10954.7|10953.9|10951|10950.3|422
1626698400000|2021-07-19 12:40:00|10951.4|10950.7|10949.1|10948.4|10952|10951.3|10946.5|10945.5|569
1626698700000|2021-07-19 12:45:00|10949.2|10948.5|10946.2|10945.5|10949.2|10948.5|10943.4|10942.7|601
1626699000000|2021-07-19 12:50:00|10946.1|10945.4|10950.9|10950.2|10951.7|10950.9|10946|10945.3|508
1626699300000|2021-07-19 12:55:00|10950.6|10949.9|10947.9|10947.2|10950.6|10949.9|10944.3|10943.5|629
1626699600000|2021-07-19 13:00:00|10947.7|10947|10940.7|10940|10948.2|10947.4|10938.7|10937.6|726
1626699900000|2021-07-19 13:05:00|10940.6|10939.9|10938.7|10938|10941.6|10940.7|10937|10936.3|592
1626700200000|2021-07-19 13:10:00|10938.8|10938.1|10939.5|10938.8|10939.8|10939|10936.8|10936.1|507
1626700500000|2021-07-19 13:15:00|10939|10938.3|10932.5|10931.8|10939.5|10938.7|10931|10930.3|607
1626700800000|2021-07-19 13:20:00|10932.6|10931.9|10932.7|10932|10934|10933.3|10930.6|10929.9|498
1626701100000|2021-07-19 13:25:00|10932.8|10932.1|10926.5|10925.8|10932.8|10932.1|10926.5|10925.8|536
1626701400000|2021-07-19 13:30:00|10926.6|10925.9|10920.4|10919.7|10929.6|10928.8|10919.3|10918.3|694
1626701700000|2021-07-19 13:35:00|10920.3|10919.6|10920.8|10920.1|10923.3|10922.6|10919.9|10919|604
1626702000000|2021-07-19 13:40:00|10920.9|10920.2|10919|10918.3|10921.9|10921.2|10916.1|10915.3|499
1626702300000|2021-07-19 13:45:00|10918.9|10918.2|10911|10910.3|10919|10918.3|10911|10910.3|703
1626702600000|2021-07-19 13:50:00|10911.1|10910.4|10907.8|10907.1|10913.6|10912.8|10906.8|10906.1|771
1626702900000|2021-07-19 13:55:00|10907.9|10907.2|10921|10920|10926.7|10925.7|10907.2|10906.5|996
1626703200000|2021-07-19 14:00:00|10920.6|10919.9|10917.5|10916.5|10922|10921|10914.7|10913.8|918
1626703500000|2021-07-19 14:05:00|10917.6|10916.6|10921.3|10920.6|10922.7|10922|10911.8|10911|994
1626703800000|2021-07-19 14:10:00|10921.2|10920.5|10917.2|10916.2|10922.8|10922.1|10917.2|10916.2|748
1626704100000|2021-07-19 14:15:00|10917.1|10916.1|10920.2|10919.2|10920.8|10920|10913.6|10912.7|817
1626704400000|2021-07-19 14:20:00|10920.6|10919.5|10928.9|10927.9|10930.3|10929.3|10918.9|10918.2|797
1626704700000|2021-07-19 14:25:00|10928.3|10927.3|10924.9|10923.9|10928.9|10927.9|10923|10922|797
1626705000000|2021-07-19 14:30:00|10924.7|10924|10927.9|10927.2|10929.2|10928.2|10924|10923.3|665
1626705300000|2021-07-19 14:35:00|10927.8|10927.1|10930.6|10929.6|10930.9|10930|10924.8|10924.1|639
1626705600000|2021-07-19 14:40:00|10930.3|10929.5|10942|10941|10942.3|10941.4|10930.2|10929.4|872
1626705900000|2021-07-19 14:45:00|10941.6|10940.9|10938.5|10937.5|10944.5|10943.8|10938.5|10937.5|805
1626706200000|2021-07-19 14:50:00|10938.6|10937.6|10940.7|10940|10942.1|10941.4|10936.8|10935.8|648
1626706500000|2021-07-19 14:55:00|10940.8|10940.1|10936|10935.3|10941.3|10940.3|10934|10933.2|743
1626706800000|2021-07-19 15:00:00|10936.1|10935.4|10947.5|10946.5|10948.1|10947.2|10936|10935.3|803
1626707100000|2021-07-19 15:05:00|10947.2|10946.2|10949.2|10948.5|10952.6|10951.9|10946.9|10945.9|761
1626707400000|2021-07-19 15:10:00|10949.3|10948.3|10949.6|10948.9|10951.6|10950.7|10947.4|10946.5|623
1626707700000|2021-07-19 15:15:00|10949.5|10948.8|10950.3|10949.3|10952.5|10951.8|10948.8|10948.1|693
1626708000000|2021-07-19 15:20:00|10950.2|10949.5|10948.3|10947.6|10950.8|10950.1|10947.7|10946.8|504
1626708300000|2021-07-19 15:25:00|10948.4|10947.7|10951.7|10950.7|10952.9|10951.9|10948.3|10947.6|652
1626708600000|2021-07-19 15:30:00|10951.6|10950.6|10956.5|10955.5|10958.2|10957.2|10951.3|10950.3|698
1626708900000|2021-07-19 15:35:00|10956.4|10955.4|10953.8|10952.8|10956.7|10955.9|10953|10952.2|443
1626709200000|2021-07-19 15:40:00|10954|10953|10954.7|10954|10955.5|10954.8|10952.5|10951.8|498
1626709500000|2021-07-19 15:45:00|10954.6|10953.9|10952.7|10952|10957.1|10956.2|10952.2|10951.4|435
1626709800000|2021-07-19 15:50:00|10952.8|10952.1|10949.3|10948.6|10953.4|10952.7|10949.2|10948.3|521
1626710100000|2021-07-19 15:55:00|10949.5|10948.8|10946.8|10946.1|10950.2|10949.4|10946.5|10945.5|378
1626710400000|2021-07-19 16:00:00|10946.9|10946.2|10944.5|10943.5|10947.2|10946.4|10943.7|10943|511
1626710700000|2021-07-19 16:05:00|10944.3|10943.6|10942|10941|10946.4|10945.6|10941.4|10940.4|460
1626711000000|2021-07-19 16:10:00|10941.9|10940.9|10939.2|10938.5|10942.1|10941.1|10938.4|10937.4|453
1626711300000|2021-07-19 16:15:00|10939.1|10938.1|10942|10941.3|10943.2|10942.3|10939.1|10938.1|353
1626711600000|2021-07-19 16:20:00|10941.9|10941.2|10944.3|10943.3|10945.6|10944.6|10940.1|10939.3|402
1626711900000|2021-07-19 16:25:00|10944.4|10943.4|10940.2|10939.2|10945.1|10944.3|10940.1|10939.2|323
1626712200000|2021-07-19 16:30:00|10940.3|10939.3|10940|10939|10941|10940.1|10937.9|10937|429
1626712500000|2021-07-19 16:35:00|10940.1|10939.1|10937.4|10936.4|10941.5|10940.5|10937.1|10936.3|443
1626712800000|2021-07-19 16:40:00|10937.5|10936.5|10935.5|10934.5|10938.2|10937.4|10935|10934|468
1626713100000|2021-07-19 16:45:00|10935.4|10934.4|10934.8|10934.1|10937.1|10936.4|10934.8|10934.1|376
1626713400000|2021-07-19 16:50:00|10935|10934|10938.3|10937.6|10939.7|10938.9|10934.4|10933.6|350
1626713700000|2021-07-19 16:55:00|10938.4|10937.7|10939|10938.3|10939.7|10938.9|10936.1|10935.4|437
1626714000000|2021-07-19 17:00:00|10939.1|10938.4|10941.6|10940.6|10945|10944.1|10938.9|10938.1|325
1626714300000|2021-07-19 17:05:00|10941.5|10940.5|10944.8|10943.8|10945.1|10944.2|10940.7|10940|279
1626714600000|2021-07-19 17:10:00|10944.3|10943.6|10943.7|10942.7|10945.1|10944.2|10942.8|10941.9|371
1626714900000|2021-07-19 17:15:00|10943.6|10942.9|10943.7|10943|10944.6|10943.7|10943.5|10942.8|253
1626715200000|2021-07-19 17:20:00|10943.6|10942.9|10942.3|10941.3|10944.3|10943.5|10941.6|10940.9|313
1626715500000|2021-07-19 17:25:00|10942|10941.2|10943|10942|10943.2|10942.3|10939.9|10939.1|387
1626715800000|2021-07-19 17:30:00|10942.9|10942.2|10940.9|10939.9|10943.5|10942.6|10940.5|10939.8|321
1626716100000|2021-07-19 17:35:00|10941|10940.2|10944.1|10943.4|10944.4|10943.6|10941|10940.2|233
1626716400000|2021-07-19 17:40:00|10944.2|10943.5|10942.4|10941.4|10944.2|10943.5|10941.6|10940.9|331
1626716700000|2021-07-19 17:45:00|10942.3|10941.3|10943.7|10943|10945|10944.1|10942|10941.3|239
1626717000000|2021-07-19 17:50:00|10943.6|10942.9|10946.1|10945.1|10946.1|10945.3|10943.4|10942.7|247
1626717300000|2021-07-19 17:55:00|10945.8|10945.2|10944.8|10943.8|10946.8|10945.9|10944|10943.2|221
1626717600000|2021-07-19 18:00:00|10944.9|10943.9|10945.2|10944.2|10946|10945.3|10944.6|10943.9|285
1626717900000|2021-07-19 18:05:00|10945.1|10944.1|10945|10944|10945.5|10944.7|10944.5|10943.6|208
1626718200000|2021-07-19 18:10:00|10944.9|10943.9|10945.5|10944.5|10948.1|10947.3|10944.8|10943.9|353
1626718500000|2021-07-19 18:15:00|10945.6|10944.6|10943.8|10943.1|10945.6|10944.8|10943.5|10942.5|312
1626718800000|2021-07-19 18:20:00|10943.7|10943|10945.4|10944.7|10945.8|10945.1|10943.6|10942.9|243
1626719100000|2021-07-19 18:25:00|10945.3|10944.6|10944.9|10943.9|10945.8|10944.8|10944|10943.2|275
1626719400000|2021-07-19 18:30:00|10944.8|10943.8|10946.7|10945.7|10947.2|10946.4|10944.7|10943.8|242
1626719700000|2021-07-19 18:35:00|10946.6|10945.9|10945.3|10944.3|10947.2|10946.3|10945.1|10944.2|392
1626720000000|2021-07-19 18:40:00|10945.2|10944.2|10944.9|10943.9|10947.2|10946.4|10944.7|10943.9|372
1626720300000|2021-07-19 18:45:00|10945|10944|10945.9|10945.2|10947|10946.1|10944.4|10943.6|415
1626720600000|2021-07-19 18:50:00|10946|10945.3|10946.5|10945.5|10947.3|10946.4|10945.3|10944.4|357
1626720900000|2021-07-19 18:55:00|10946.2|10945.4|10947.6|10946.9|10949|10948.3|10946.2|10945.4|382
1626721200000|2021-07-19 19:00:00|10947.7|10946.7|10945.7|10945|10947.7|10946.9|10944.4|10943.5|335
1626721500000|2021-07-19 19:05:00|10945.8|10945.1|10949|10948.3|10949.8|10949|10945.3|10944.5|324
1626721800000|2021-07-19 19:10:00|10949.2|10948.2|10947.6|10946.9|10950.5|10949.6|10947.6|10946.7|311
1626722100000|2021-07-19 19:15:00|10947.7|10947|10944.9|10944.2|10948.3|10947.5|10944.8|10944|314
1626722400000|2021-07-19 19:20:00|10945.2|10944.1|10944.7|10943.7|10945.8|10945.1|10944.2|10943.4|311
1626722700000|2021-07-19 19:25:00|10944.6|10943.6|10945.8|10945.1|10946.5|10945.7|10943.9|10943.2|282
1626723000000|2021-07-19 19:30:00|10945.9|10945.2|10946.3|10945.6|10946.4|10945.7|10944.8|10943.9|344
1626723300000|2021-07-19 19:35:00|10946.4|10945.7|10946.4|10945.7|10946.8|10945.9|10945.7|10944.8|339
1626723600000|2021-07-19 19:40:00|10946.3|10945.6|10945.5|10944.5|10946.5|10945.8|10945.1|10944.2|248
1626723900000|2021-07-19 19:45:00|10945.6|10944.6|10949.6|10948.9|10949.6|10948.9|10945.6|10944.6|307
1626724200000|2021-07-19 19:50:00|10949.7|10948.7|10949.4|10948.4|10949.9|10949.1|10948.5|10947.6|307
1626724500000|2021-07-19 19:55:00|10949.3|10948.3|10948.4|10947.4|10951.8|10950.9|10947.6|10946.7|441
1626724800000|2021-07-19 20:00:00|10948.5|10947.8|10949.7|10948.7|10950.4|10949.5|10948.3|10947.3|313
1626725100000|2021-07-19 20:05:00|10949.8|10948.8|10949.1|10948.4|10950.2|10949.3|10948.9|10947.9|218
1626725400000|2021-07-19 20:10:00|10949.2|10948.2|10949.4|10948.4|10949.4|10948.5|10948.1|10947.2|155
1626725700000|2021-07-19 20:15:00|10949.2|10948.5|10949.4|10948.4|10950.3|10949.4|10949|10948|207
1626726000000|2021-07-19 20:20:00|10949.3|10948.6|10948.8|10948.1|10950.1|10949.1|10948.2|10947.3|119
1626726300000|2021-07-19 20:25:00|10949|10948|10947.8|10947.1|10949.1|10948.3|10947.7|10946.9|106
1626726600000|2021-07-19 20:30:00|10947.9|10947.2|10948.6|10947.6|10948.6|10947.7|10947.8|10947|104
1626726900000|2021-07-19 20:35:00|10948.5|10947.5|10946.8|10945.8|10948.7|10947.7|10946.7|10945.7|143
1626727200000|2021-07-19 20:40:00|10946.9|10945.9|10946.7|10945.7|10946.9|10945.9|10946|10945.1|85
1626727500000|2021-07-19 20:45:00|10946.6|10945.6|10945.4|10944.4|10946.8|10945.9|10945.4|10944.4|120
1626727800000|2021-07-19 20:50:00|10945.5|10944.5|10945.9|10944.9|10946.3|10945.3|10945.5|10944.5|103
1626728100000|2021-07-19 20:55:00|10946|10945|10947.9|10941.9|10948.4|10945.3|10945.3|10941.9|141
1626728400000|2021-07-19 21:00:00|10948.4|10942.4|10948.9|10942.9|10950.1|10944.4|10946.2|10942.3|27
1626728700000|2021-07-19 21:05:00|10951.5|10945.5|10949.5|10943.5|10953.4|10947.4|10946.7|10940.7|190
1626729000000|2021-07-19 21:10:00|10949.6|10943.6|10949.2|10943.2|10953.1|10947.1|10947.1|10941.1|1234
1626729300000|2021-07-19 21:15:00|10949.4|10943.4|10947.3|10941.3|10951.7|10945.7|10947.1|10941.1|1320
1626729600000|2021-07-19 21:20:00|10947.5|10941.5|10947.1|10941.1|10951.3|10945.3|10944|10938.8|917
1626729900000|2021-07-19 21:25:00|10947.2|10941.2|10946.8|10940.8|10952|10946|10943.9|10937.9|913
1626730200000|2021-07-19 21:30:00|10948.5|10942.5|10949.9|10943.9|10950.6|10944.6|10946.8|10940.8|240
1626730500000|2021-07-19 21:35:00|10950|10944|10950.1|10945.6|10952.3|10946.3|10947.4|10941.4|475
1626730800000|2021-07-19 21:40:00|10949.9|10945.5|10949|10943.6|10950.8|10945.7|10947|10943.5|497
1626731100000|2021-07-19 21:45:00|10949.3|10944.1|10949.5|10944.9|10949.8|10945.2|10947.2|10943|908
1626731400000|2021-07-19 21:50:00|10949.7|10945|10950.9|10945.7|10951.3|10946.3|10949|10944.5|517
1626731700000|2021-07-19 21:55:00|10951|10945.8|10950.2|10944.7|10951.1|10946.7|10949.2|10944.6|495
1626732000000|2021-07-19 22:00:00|10950|10944.6|10946.8|10945.8|10950.1|10946|10946.3|10944|343
1626732300000|2021-07-19 22:05:00|10947|10946|10946.9|10945.9|10947|10946|10946.4|10945.2|185
1626732600000|2021-07-19 22:10:00|10946.8|10945.8|10946.5|10945.5|10947|10946|10946.4|10945.4|119
1626732900000|2021-07-19 22:15:00|10946.6|10945.6|10947.6|10946.6|10947.7|10946.7|10946.3|10945.3|68
1626733200000|2021-07-19 22:20:00|10947.5|10946.5|10947.6|10946.6|10948.4|10946.8|10946.9|10945.9|200
1626733500000|2021-07-19 22:25:00|10947.5|10946.5|10947.5|10946.5|10947.7|10946.7|10947.3|10946.3|42
1626733800000|2021-07-19 22:30:00|10947.4|10946.4|10947.6|10946.6|10947.7|10946.7|10947.4|10946.4|112
1626734100000|2021-07-19 22:35:00|10947.5|10946.5|10951.2|10950.2|10951.7|10950.7|10947.5|10946.5|186
1626734400000|2021-07-19 22:40:00|10951.3|10950.3|10949.5|10948.5|10951.3|10950.3|10949.2|10948.2|319
1626734700000|2021-07-19 22:45:00|10949.6|10948.6|10947.4|10946.4|10949.6|10948.6|10947|10946|250
1626735000000|2021-07-19 22:50:00|10947.3|10946.3|10948.1|10947.1|10948.1|10947.1|10946.4|10945.4|159
1626735300000|2021-07-19 22:55:00|10948|10947|10948.9|10947.9|10949.5|10948.2|10947.9|10946.9|102
1626735600000|2021-07-19 23:00:00|10948.8|10947.8|10950.3|10949.3|10951.9|10950.9|10948.8|10947.8|154
1626735900000|2021-07-19 23:05:00|10950.2|10949.2|10950.7|10949.7|10951.1|10950.1|10949.7|10948.7|90
1626736200000|2021-07-19 23:10:00|10950.6|10949.6|10950|10949|10951|10950|10949.8|10948.8|105
1626736500000|2021-07-19 23:15:00|10949.9|10948.9|10951.5|10950.5|10951.8|10950.8|10949.3|10948.3|113
1626736800000|2021-07-19 23:20:00|10951.6|10950.6|10950.4|10949.7|10951.6|10950.6|10950.3|10949.4|76
1626737100000|2021-07-19 23:25:00|10950.3|10949.6|10951.3|10950.3|10952|10951|10950.3|10949.6|128
1626737400000|2021-07-19 23:30:00|10951.4|10950.4|10953.8|10952.8|10954.9|10954.1|10951.3|10950.3|255
1626737700000|2021-07-19 23:35:00|10953.9|10952.9|10953.8|10952.8|10954.8|10954|10953.1|10952.2|96
1626738000000|2021-07-19 23:40:00|10953.7|10952.7|10954.6|10953.6|10955.3|10954.4|10953.5|10952.5|212
1626738300000|2021-07-19 23:45:00|10954.5|10953.5|10955.6|10954.6|10956.7|10955.9|10953.8|10952.9|300
1626738600000|2021-07-19 23:50:00|10955.7|10954.7|10955.6|10954.6|10955.7|10954.8|10952.9|10951.9|289
1626738900000|2021-07-19 23:55:00|10955.5|10954.5|10953.3|10952.6|10955.6|10954.6|10953.1|10952.3|385
1626739200000|2021-07-20 00:00:00|10953.1|10952.4|10951.6|10950.6|10957.7|10956.9|10951|10950.1|659
1626739500000|2021-07-20 00:05:00|10951.7|10950.7|10949.5|10948.8|10952.1|10951.3|10949.1|10948.4|378
1626739800000|2021-07-20 00:10:00|10949.6|10948.9|10948.4|10947.7|10950.7|10949.9|10948.2|10947.4|217
1626740100000|2021-07-20 00:15:00|10948.3|10947.6|10950.4|10949.4|10950.5|10949.8|10948|10947.1|328
1626740400000|2021-07-20 00:20:00|10950.5|10949.5|10949.4|10948.4|10950.6|10949.9|10948.3|10947.4|275
1626740700000|2021-07-20 00:25:00|10949.3|10948.3|10950.9|10949.9|10951.2|10950.4|10949.1|10948.2|360
1626741000000|2021-07-20 00:30:00|10950.7|10950|10949.2|10948.5|10951|10950.2|10948.7|10947.9|252
1626741300000|2021-07-20 00:35:00|10949.1|10948.4|10950.1|10949.4|10951.8|10951|10949.1|10948.3|258
1626741600000|2021-07-20 00:40:00|10950.3|10949.6|10951.6|10950.6|10953|10952.1|10949.8|10949|351
1626741900000|2021-07-20 00:45:00|10951.4|10950.7|10953.8|10952.8|10954.2|10953.3|10950.8|10950|266
1626742200000|2021-07-20 00:50:00|10953.7|10952.7|10952.8|10951.8|10955.3|10954.4|10949.9|10949|519
1626742500000|2021-07-20 00:55:00|10952.9|10951.9|10950.9|10950.2|10954.1|10953.1|10950.4|10949.6|452
1626742800000|2021-07-20 01:00:00|10950.8|10950.1|10955.5|10954.8|10957.6|10956.6|10950.6|10949.8|392
1626743100000|2021-07-20 01:05:00|10955.6|10954.6|10957|10956|10957|10956|10952|10951.1|434
1626743400000|2021-07-20 01:10:00|10956.9|10955.9|10949.4|10948.4|10957.2|10956.4|10948.4|10947.5|515
1626743700000|2021-07-20 01:15:00|10949.5|10948.5|10950.1|10949.1|10951.7|10950.9|10948.6|10947.8|374
1626744000000|2021-07-20 01:20:00|10950.2|10949.2|10951.1|10950.1|10954.1|10953.3|10950|10949.1|358
1626744300000|2021-07-20 01:25:00|10951|10950|10950.9|10949.9|10952.9|10952.1|10949.7|10948.8|333
1626744600000|2021-07-20 01:30:00|10950.8|10949.8|10950.1|10949.4|10951.9|10951|10949.6|10948.6|497
1626744900000|2021-07-20 01:35:00|10950.2|10949.5|10950.8|10950.1|10951.2|10950.3|10949.3|10948.5|357
1626745200000|2021-07-20 01:40:00|10951|10950|10951.2|10950.5|10952.8|10952|10950.8|10950|261
1626745500000|2021-07-20 01:45:00|10951.1|10950.4|10951.7|10951|10951.9|10951.2|10949.6|10948.8|324
1626745800000|2021-07-20 01:50:00|10951.8|10951.1|10951.9|10951.2|10952.7|10952|10951.1|10950.3|235
1626746100000|2021-07-20 01:55:00|10952.1|10951.1|10950.7|10950|10952.7|10951.9|10948.9|10948|357
1626746400000|2021-07-20 02:00:00|10950.8|10950.1|10952.6|10951.9|10952.8|10952|10950.5|10949.8|231
1626746700000|2021-07-20 02:05:00|10952.7|10952|10953.4|10952.4|10955.9|10955|10952.7|10952|357
1626747000000|2021-07-20 02:10:00|10953.5|10952.8|10951.3|10950.6|10953.8|10953|10951.2|10950.5|250
1626747300000|2021-07-20 02:15:00|10951|10950.3|10949.2|10948.5|10951.4|10950.7|10948.7|10947.9|394
1626747600000|2021-07-20 02:20:00|10949.3|10948.6|10948.4|10947.7|10950.9|10950.1|10948.3|10947.4|322
1626747900000|2021-07-20 02:25:00|10948.5|10947.5|10951.8|10950.8|10953.1|10952.3|10948.2|10947.4|379
1626748200000|2021-07-20 02:30:00|10951.7|10951|10954.6|10953.9|10956|10955.2|10951.7|10951|450
1626748500000|2021-07-20 02:35:00|10954.5|10953.8|10953.2|10952.2|10955.2|10954.4|10952.8|10951.8|267
1626748800000|2021-07-20 02:40:00|10953.1|10952.5|10953.3|10952.6|10955.4|10954.5|10952|10951.2|292
1626749100000|2021-07-20 02:45:00|10953.4|10952.7|10957|10956|10957|10956.2|10953.1|10952.3|294
1626749400000|2021-07-20 02:50:00|10956.9|10955.9|10956.4|10955.4|10957.3|10956.6|10956|10955.3|157
1626749700000|2021-07-20 02:55:00|10956.2|10955.2|10956|10955|10957.1|10956.1|10955.8|10954.8|304
1626750000000|2021-07-20 03:00:00|10955.9|10954.9|10955.9|10954.9|10957|10956.2|10955.2|10954.2|264
1626750300000|2021-07-20 03:05:00|10956|10955|10957.1|10956.4|10959.7|10958.9|10955.3|10954.3|342
1626750600000|2021-07-20 03:10:00|10956.9|10956.2|10957.7|10956.7|10958.1|10957.3|10956.2|10955.4|223
1626750900000|2021-07-20 03:15:00|10957.6|10956.6|10960.2|10959.5|10960.3|10959.6|10957.6|10956.6|200
1626751200000|2021-07-20 03:20:00|10960.1|10959.4|10958.9|10957.9|10960.7|10959.9|10958.7|10957.8|322
1626751500000|2021-07-20 03:25:00|10958.8|10957.8|10953.9|10952.9|10959.1|10958.1|10952.7|10951.7|415
1626751800000|2021-07-20 03:30:00|10954.1|10953.1|10950.8|10949.8|10954.4|10953.4|10950.5|10949.5|444
1626752100000|2021-07-20 03:35:00|10950.9|10949.9|10948.6|10947.6|10951.5|10950.5|10947.8|10946.8|385
1626752400000|2021-07-20 03:40:00|10948.5|10947.5|10937.7|10936.7|10948.6|10947.6|10937.7|10936.7|498
1626752700000|2021-07-20 03:45:00|10937.8|10936.8|10942.1|10941.1|10943.8|10942.8|10937.8|10936.8|605
1626753000000|2021-07-20 03:50:00|10942|10941|10943.2|10942.2|10944|10943|10941.9|10940.9|334
1626753300000|2021-07-20 03:55:00|10943.3|10942.3|10944.2|10943.2|10944.7|10943.7|10941.7|10940.7|352
1626753600000|2021-07-20 04:00:00|10944.1|10943.1|10946.4|10945.4|10947.2|10946.2|10943.7|10942.7|282
1626753900000|2021-07-20 04:05:00|10946.5|10945.5|10943|10942|10946.9|10945.9|10942.7|10941.7|335
1626754200000|2021-07-20 04:10:00|10943.3|10942.3|10942.1|10941.1|10944.3|10943.3|10941.2|10940.2|337
1626754500000|2021-07-20 04:15:00|10942.3|10941.3|10938.1|10937.1|10942.8|10941.9|10937.4|10936.4|456
1626754800000|2021-07-20 04:20:00|10938.5|10937.5|10941.9|10940.9|10942|10941|10937.9|10936.9|346
1626755100000|2021-07-20 04:25:00|10942|10941|10943.8|10942.8|10943.9|10942.9|10941.9|10940.9|228
1626755400000|2021-07-20 04:30:00|10944.2|10943.2|10942.6|10941.6|10944.5|10943.5|10942.4|10941.4|191
1626755700000|2021-07-20 04:35:00|10942.7|10941.7|10943.6|10942.6|10945.1|10944.1|10942.3|10941.3|212
1626756000000|2021-07-20 04:40:00|10943.7|10942.7|10945.7|10944.7|10945.7|10944.7|10943.6|10942.6|227
1626756300000|2021-07-20 04:45:00|10945.9|10944.9|10948|10947|10948|10947|10944.7|10943.7|202
1626756600000|2021-07-20 04:50:00|10948.1|10947.1|10944.6|10943.6|10948.7|10947.7|10944.1|10943.1|276
1626756900000|2021-07-20 04:55:00|10944.7|10943.7|10946.3|10945.3|10946.7|10945.7|10944.7|10943.7|215
1626757200000|2021-07-20 05:00:00|10946.5|10945.5|10946.1|10945.1|10947.4|10946.4|10945.6|10944.6|209
1626757500000|2021-07-20 05:05:00|10946.2|10945.2|10947.7|10946.7|10948.8|10947.8|10946.2|10945.2|230
1626757800000|2021-07-20 05:10:00|10947.8|10946.8|10948.7|10947.7|10949.6|10948.6|10947.3|10946.3|270
1626758100000|2021-07-20 05:15:00|10949|10948|10952.1|10951.1|10952.2|10951.2|10948.3|10947.3|244
1626758400000|2021-07-20 05:20:00|10952.2|10951.2|10953|10952|10954|10953|10950.9|10949.9|256
1626758700000|2021-07-20 05:25:00|10952.9|10951.9|10951.6|10950.6|10953.3|10952.3|10950.9|10949.9|269
1626759000000|2021-07-20 05:30:00|10951.8|10950.8|10950.3|10949.6|10952.1|10951.2|10950.1|10949.3|218
1626759300000|2021-07-20 05:35:00|10950.4|10949.7|10950.2|10949.2|10950.7|10949.8|10949.9|10949.1|206
1626759600000|2021-07-20 05:40:00|10950.3|10949.6|10950.7|10950|10950.8|10950.1|10948.7|10947.9|233
1626759900000|2021-07-20 05:45:00|10950.6|10949.9|10948.3|10947.6|10951.1|10950.1|10947.7|10947|298
1626760200000|2021-07-20 05:50:00|10948.2|10947.5|10948.6|10947.9|10950.1|10949.2|10947.6|10946.8|236
1626760500000|2021-07-20 05:55:00|10948.7|10948|10949.7|10948.7|10949.8|10949|10947.5|10946.8|195
1626760800000|2021-07-20 06:00:00|10949.4|10948.4|10948.5|10947.5|10951.5|10950.6|10948.5|10947.5|400
1626761100000|2021-07-20 06:05:00|10948.6|10947.6|10949.5|10948.8|10951.3|10950.6|10948.4|10947.4|272
1626761400000|2021-07-20 06:10:00|10949.7|10948.7|10952.8|10951.8|10952.9|10952.1|10948.7|10948|332
1626761700000|2021-07-20 06:15:00|10952.9|10952.1|10949.7|10948.7|10953|10952.2|10948.8|10947.9|277
1626762000000|2021-07-20 06:20:00|10949.8|10948.8|10954|10953.3|10954|10953.3|10946.4|10945.6|429
1626762300000|2021-07-20 06:25:00|10953.9|10953.2|10952.1|10951.4|10954|10953.2|10950.3|10949.3|345
1626762600000|2021-07-20 06:30:00|10952|10951.3|10951.6|10950.9|10952.9|10952.1|10949.1|10948.4|390
1626762900000|2021-07-20 06:35:00|10951.9|10951.2|10950.4|10949.4|10952.8|10952|10950|10949.2|279
1626763200000|2021-07-20 06:40:00|10950.2|10949.5|10948.3|10947.6|10950.6|10949.7|10947.9|10947.1|316
1626763500000|2021-07-20 06:45:00|10948.2|10947.5|10951.7|10951|10952.4|10951.6|10948|10947.3|313
1626763800000|2021-07-20 06:50:00|10951.9|10951.2|10954.6|10953.9|10956.9|10956|10951.7|10951|350
1626764100000|2021-07-20 06:55:00|10954.2|10953.5|10957|10956|10957.1|10956.1|10953|10952.2|373
1626764400000|2021-07-20 07:00:00|10957.1|10956.1|10961.1|10960.4|10961.2|10960.4|10955.1|10954.1|688
1626764700000|2021-07-20 07:05:00|10961|10960.3|10959.3|10958.3|10961.4|10960.7|10957|10956|664
1626765000000|2021-07-20 07:10:00|10959.1|10958.4|10963.1|10962.4|10965.3|10964.3|10959.1|10958.4|717
1626765300000|2021-07-20 07:15:00|10963.2|10962.5|10961.1|10960.4|10964.7|10963.9|10960.1|10959.4|539
1626765600000|2021-07-20 07:20:00|10961|10960.3|10960.7|10959.7|10962.5|10961.7|10960.3|10959.5|372
1626765900000|2021-07-20 07:25:00|10960.6|10959.9|10963.6|10962.6|10964.5|10963.6|10959.6|10958.9|627
1626766200000|2021-07-20 07:30:00|10963.5|10962.8|10966.6|10965.9|10968.4|10967.6|10963.1|10962.2|597
1626766500000|2021-07-20 07:35:00|10966.7|10966|10966.9|10965.9|10968.5|10967.8|10965.9|10965|407
1626766800000|2021-07-20 07:40:00|10966.8|10966.2|10970.3|10969.3|10971|10970.3|10965.8|10965|522
1626767100000|2021-07-20 07:45:00|10970.2|10969.2|10963.5|10962.8|10970.2|10969.2|10963|10962.2|611
1626767400000|2021-07-20 07:50:00|10963.4|10962.7|10962.3|10961.6|10966.6|10965.7|10962|10961.2|524
1626767700000|2021-07-20 07:55:00|10962.2|10961.2|10963.3|10962.6|10965.7|10964.9|10961.8|10961.1|408
1626768000000|2021-07-20 08:00:00|10963.4|10962.7|10964.3|10963.6|10965|10964.1|10961.4|10960.5|381
1626768300000|2021-07-20 08:05:00|10964.4|10963.7|10965.4|10964.7|10967.5|10966.8|10963.6|10962.9|393
1626768600000|2021-07-20 08:10:00|10965.5|10964.8|10966.1|10965.4|10966.6|10965.9|10962.9|10962.2|453
1626768900000|2021-07-20 08:15:00|10966|10965.3|10969.5|10968.5|10970.3|10969.4|10965.5|10964.8|405
1626769200000|2021-07-20 08:20:00|10969.4|10968.4|10966|10965.3|10970.7|10970|10966|10965.3|484
1626769500000|2021-07-20 08:25:00|10966.1|10965.4|10969.5|10968.8|10969.8|10969|10965|10964.1|435
1626769800000|2021-07-20 08:30:00|10969.6|10968.9|10969.3|10968.6|10975.3|10974.3|10968.7|10967.8|568
1626770100000|2021-07-20 08:35:00|10969.4|10968.7|10969.3|10968.6|10970.8|10970|10968|10967.3|353
1626770400000|2021-07-20 08:40:00|10969.4|10968.7|10964.7|10963.7|10969.6|10968.8|10964.1|10963.3|371
1626770700000|2021-07-20 08:45:00|10964.8|10963.8|10963.4|10962.7|10965.5|10964.6|10961.7|10960.8|492
1626771000000|2021-07-20 08:50:00|10963.5|10962.8|10962.7|10962|10965.1|10964.4|10960.4|10959.7|449
1626771300000|2021-07-20 08:55:00|10962.8|10961.8|10962|10961.3|10965.7|10965|10961.9|10961|338
1626771600000|2021-07-20 09:00:00|10962.2|10961.5|10958.4|10957.7|10962.4|10961.7|10957.2|10956.4|503
1626771900000|2021-07-20 09:05:00|10958.3|10957.6|10959.8|10959.1|10960.7|10959.9|10958.2|10957.2|455
1626772200000|2021-07-20 09:10:00|10959.7|10959|10959.1|10958.4|10960.8|10959.9|10957.5|10956.7|473
1626772500000|2021-07-20 09:15:00|10958.7|10958|10960.9|10960.2|10961.2|10960.5|10957.8|10957.1|298
1626772800000|2021-07-20 09:20:00|10961|10960.3|10958.8|10958.1|10961|10960.3|10958.3|10957.6|247
1626773100000|2021-07-20 09:25:00|10959|10958|10957.6|10956.9|10959.9|10959.1|10957.4|10956.5|388
1626773400000|2021-07-20 09:30:00|10957.5|10956.8|10956.4|10955.7|10957.9|10957.1|10955.2|10954.2|389
1626773700000|2021-07-20 09:35:00|10956.3|10955.6|10954.4|10953.7|10956.5|10955.7|10954.4|10953.7|278
1626774000000|2021-07-20 09:40:00|10954.5|10953.8|10949.8|10949.1|10954.7|10953.8|10949.5|10948.7|423
1626774300000|2021-07-20 09:45:00|10949.6|10948.9|10944|10943.3|10949.6|10948.9|10944|10943.3|489
1626774600000|2021-07-20 09:50:00|10944.1|10943.4|10942.5|10941.5|10944.4|10943.6|10939.2|10938.2|673
1626774900000|2021-07-20 09:55:00|10942.6|10941.6|10944|10943|10944.6|10943.8|10940.5|10939.7|656
1626775200000|2021-07-20 10:00:00|10944.1|10943.1|10938.2|10937.2|10944.5|10943.7|10937.7|10937|517
1626775500000|2021-07-20 10:05:00|10938.3|10937.3|10939.1|10938.1|10940.9|10940|10937|10936|571
1626775800000|2021-07-20 10:10:00|10939|10938.3|10941.5|10940.8|10944.4|10943.5|10939|10938.3|529
1626776100000|2021-07-20 10:15:00|10941.4|10940.7|10939|10938.3|10943.3|10942.4|10939|10938.3|419
1626776400000|2021-07-20 10:20:00|10938.9|10938.2|10934.9|10934.2|10942.3|10941.3|10934.2|10933.4|558
1626776700000|2021-07-20 10:25:00|10935|10934.3|10940.7|10939.7|10940.9|10940.2|10933.2|10932.5|544
1626777000000|2021-07-20 10:30:00|10940.6|10939.9|10941.7|10941|10942.3|10941.6|10940.6|10939.9|328
1626777300000|2021-07-20 10:35:00|10941.8|10940.8|10938.7|10938|10941.9|10941.2|10937.8|10937.1|277
1626777600000|2021-07-20 10:40:00|10938.8|10938.1|10939.1|10938.4|10939.5|10938.6|10938.1|10937.4|268
1626777900000|2021-07-20 10:45:00|10939.2|10938.2|10939.3|10938.3|10942|10941|10936.5|10935.6|549
1626778200000|2021-07-20 10:50:00|10939.4|10938.4|10939|10938.3|10942.5|10941.6|10937.3|10936.3|491
1626778500000|2021-07-20 10:55:00|10938.9|10938.2|10943.3|10942.6|10943.8|10943.1|10938.7|10937.9|467
1626778800000|2021-07-20 11:00:00|10943.4|10942.7|10945.9|10945.2|10945.9|10945.2|10940.9|10940|546
1626779100000|2021-07-20 11:05:00|10945.8|10945.1|10948.7|10948|10950.7|10949.7|10943.4|10942.7|642
1626779400000|2021-07-20 11:10:00|10948.6|10947.9|10948.7|10948|10948.9|10948.2|10944.7|10943.8|392
1626779700000|2021-07-20 11:15:00|10948.8|10948.1|10951|10950.3|10953.1|10952.2|10948.7|10948|421
1626780000000|2021-07-20 11:20:00|10950.7|10950|10954.4|10953.4|10955.4|10954.5|10950.5|10949.7|524
1626780300000|2021-07-20 11:25:00|10954.3|10953.7|10959.6|10958.9|10960.5|10959.6|10954.2|10953.4|458
1626780600000|2021-07-20 11:30:00|10959.5|10958.8|10955.4|10954.4|10960|10959.3|10955|10954.1|576
1626780900000|2021-07-20 11:35:00|10955.1|10954.5|10953.1|10952.4|10957.6|10956.8|10952.6|10951.8|476
1626781200000|2021-07-20 11:40:00|10953|10952.3|10953.9|10952.9|10954.8|10953.9|10951|10950.1|479
1626781500000|2021-07-20 11:45:00|10954|10953|10958.1|10957.1|10959.8|10958.9|10953.1|10952.2|443
1626781800000|2021-07-20 11:50:00|10958.2|10957.2|10957.3|10956.6|10958.5|10957.8|10955.7|10955|305
1626782100000|2021-07-20 11:55:00|10957.2|10956.5|10959.7|10958.7|10961|10960.2|10956.4|10955.6|372
1626782400000|2021-07-20 12:00:00|10960|10959|10960.2|10959.5|10962.9|10962.2|10958.5|10957.6|515
1626782700000|2021-07-20 12:05:00|10960|10959.3|10959.4|10958.7|10961.4|10960.6|10958.6|10957.6|589
1626783000000|2021-07-20 12:10:00|10959.3|10958.6|10957.4|10956.7|10960|10959.1|10955|10954|414
1626783300000|2021-07-20 12:15:00|10957.3|10956.6|10958.6|10957.9|10960.6|10959.9|10957|10956.1|504
1626783600000|2021-07-20 12:20:00|10958.5|10957.8|10958.9|10958.2|10961.6|10960.6|10957.8|10956.9|463
1626783900000|2021-07-20 12:25:00|10958.8|10958.1|10953.4|10952.4|10958.9|10958.2|10953.2|10952.2|439
1626784200000|2021-07-20 12:30:00|10953.5|10952.5|10946.6|10945.9|10954.8|10953.8|10944|10942.6|807
1626784500000|2021-07-20 12:35:00|10946.7|10945.7|10949.5|10948.8|10950.6|10949.7|10943.5|10942.5|798
1626784800000|2021-07-20 12:40:00|10950.1|10949.4|10950.1|10949.4|10951.5|10950.7|10946.5|10945.8|648
1626785100000|2021-07-20 12:45:00|10950.3|10949.6|10953.5|10952.8|10955.3|10954.6|10948|10947.1|616
1626785400000|2021-07-20 12:50:00|10953.7|10952.7|10956.5|10955.5|10957.9|10957|10951|10950.2|582
1626785700000|2021-07-20 12:55:00|10956.6|10955.6|10953.2|10952.5|10959.2|10958.5|10952.7|10951.9|486
1626786000000|2021-07-20 13:00:00|10953.3|10952.3|10946.5|10945.8|10954|10953.2|10946.3|10945.6|654
1626786300000|2021-07-20 13:05:00|10946.4|10945.7|10945.1|10944.4|10946.8|10946.1|10941.8|10941|576
1626786600000|2021-07-20 13:10:00|10945.2|10944.5|10947.6|10946.6|10947.8|10946.8|10937.2|10936.2|795
1626786900000|2021-07-20 13:15:00|10947.7|10946.7|10950.4|10949.4|10954.4|10953.4|10947.6|10946.6|862
1626787200000|2021-07-20 13:20:00|10950.1|10949.1|10950.4|10949.4|10952.6|10951.9|10948.3|10947.5|750
1626787500000|2021-07-20 13:25:00|10950|10949.3|10945.5|10944.8|10951|10950.2|10942.9|10942.1|555
1626787800000|2021-07-20 13:30:00|10945.6|10944.6|10947.7|10946.7|10948.1|10947.1|10936.1|10935.1|757
1626788100000|2021-07-20 13:35:00|10947.3|10946.6|10947.6|10946.9|10952.2|10951.2|10945.6|10944.8|663
1626788400000|2021-07-20 13:40:00|10947.2|10946.2|10951.7|10950.7|10954.2|10953.5|10945|10944.1|635
1626788700000|2021-07-20 13:45:00|10951.5|10950.5|10956.9|10956.2|10958.3|10957.5|10950.2|10949.4|646
1626789000000|2021-07-20 13:50:00|10957.1|10956.4|10957.8|10957.1|10959|10958.1|10950.8|10950.1|633
1626789300000|2021-07-20 13:55:00|10957.9|10957.2|10959.1|10958.4|10960.9|10960.2|10955.1|10954.1|574
1626789600000|2021-07-20 14:00:00|10958.9|10958.2|10962|10961.3|10963.8|10963|10957.6|10956.7|532
1626789900000|2021-07-20 14:05:00|10962.1|10961.4|10962.1|10961.4|10963.9|10963.2|10960.5|10959.8|444
1626790200000|2021-07-20 14:10:00|10962.2|10961.5|10961.1|10960.4|10962.5|10961.8|10957.3|10956.4|443
1626790500000|2021-07-20 14:15:00|10961.7|10961|10969|10968.3|10969|10968.3|10961.6|10960.9|422
1626790800000|2021-07-20 14:20:00|10968.9|10968.2|10971.7|10971|10973|10972.3|10966.7|10966|528
1626791100000|2021-07-20 14:25:00|10971.9|10970.9|10973.1|10972.4|10975.3|10974.4|10971.5|10970.8|621
1626791400000|2021-07-20 14:30:00|10973.3|10972.3|10974|10973|10976.1|10975.4|10972.5|10971.6|787
1626791700000|2021-07-20 14:35:00|10973.8|10973.1|10979.6|10978.9|10980.4|10979.7|10972.7|10972|592
1626792000000|2021-07-20 14:40:00|10979.5|10978.8|10987.7|10987|10989.8|10988.8|10979|10978.3|837
1626792300000|2021-07-20 14:45:00|10987.9|10987.2|10989.8|10989.1|10992.6|10991.6|10986.5|10985.8|876
1626792600000|2021-07-20 14:50:00|10989.7|10989|10989.8|10989.1|10991.2|10990.4|10986.6|10985.9|764
1626792900000|2021-07-20 14:55:00|10989.9|10989.2|10992.9|10992.2|10995.4|10994.7|10988.6|10987.8|821
1626793200000|2021-07-20 15:00:00|10992.8|10992.1|10991.1|10990.4|10995.5|10994.8|10989.3|10988.6|803
1626793500000|2021-07-20 15:05:00|10991|10990.3|10991.7|10991|10993.3|10992.6|10989|10988.3|611
1626793800000|2021-07-20 15:10:00|10991.8|10991.1|10991.1|10990.4|10993.6|10992.9|10990.2|10989.4|495
1626794100000|2021-07-20 15:15:00|10991|10990.3|10987.3|10986.6|10992|10991.1|10987.2|10986.5|473
1626794400000|2021-07-20 15:20:00|10987.4|10986.7|10989.3|10988.3|10990.3|10989.6|10987.1|10986.4|514
1626794700000|2021-07-20 15:25:00|10989.2|10988.5|10988.8|10987.8|10992.3|10991.6|10988.5|10987.7|507
1626795000000|2021-07-20 15:30:00|10988.9|10987.9|10995.2|10994.5|10995.8|10994.8|10988.6|10987.8|667
1626795300000|2021-07-20 15:35:00|10995.3|10994.6|10990.8|10989.8|10995.7|10994.9|10990.6|10989.7|471
1626795600000|2021-07-20 15:40:00|10990.7|10989.7|10995.4|10994.7|10995.6|10994.9|10990|10989.1|332
1626795900000|2021-07-20 15:45:00|10995.5|10994.8|10995.1|10994.4|10996.1|10995.3|10994.6|10993.6|487
1626796200000|2021-07-20 15:50:00|10995.2|10994.5|10992.6|10991.9|10995.7|10995|10992.5|10991.8|377
1626796500000|2021-07-20 15:55:00|10992.5|10991.8|10991.9|10991.2|10994.3|10993.6|10990.4|10989.5|433
1626796800000|2021-07-20 16:00:00|10992|10991.3|10989.2|10988.2|10994.2|10993.3|10988.6|10987.8|594
1626797100000|2021-07-20 16:05:00|10989.4|10988.5|10984.8|10984.1|10989.9|10989.1|10983.5|10982.5|614
1626797400000|2021-07-20 16:10:00|10985|10984|10986.2|10985.5|10986.6|10985.8|10985|10984|293
1626797700000|2021-07-20 16:15:00|10986.1|10985.4|10988.4|10987.7|10988.6|10987.8|10986|10985.3|375
1626798000000|2021-07-20 16:20:00|10988.3|10987.6|10991.9|10991.2|10992.4|10991.6|10987.7|10987|392
1626798300000|2021-07-20 16:25:00|10991.8|10991.1|10989.2|10988.2|10993.3|10992.6|10988.3|10987.5|418
1626798600000|2021-07-20 16:30:00|10989|10988.3|10992.8|10991.8|10992.8|10992|10989|10988.2|366
1626798900000|2021-07-20 16:35:00|10992.6|10991.9|10987.8|10987.1|10992.7|10992|10986.8|10985.8|430
1626799200000|2021-07-20 16:40:00|10987.9|10987.2|10989.3|10988.6|10989.7|10989|10987.4|10986.5|332
1626799500000|2021-07-20 16:45:00|10989.5|10988.8|10991.4|10990.7|10991.5|10990.8|10988.1|10987.3|373
1626799800000|2021-07-20 16:50:00|10991.5|10990.8|10989.9|10989.2|10992.6|10991.8|10989.8|10989.1|282
1626800100000|2021-07-20 16:55:00|10990|10989.3|10990.3|10989.6|10992.2|10991.3|10989.5|10988.7|315
1626800400000|2021-07-20 17:00:00|10990.4|10989.7|10990|10989.3|10992.9|10992|10989.9|10989.2|340
1626800700000|2021-07-20 17:05:00|10989.9|10989.2|10987.9|10987.2|10991.1|10990.2|10987.8|10987|348
1626801000000|2021-07-20 17:10:00|10988|10987|10988.4|10987.7|10989.5|10988.6|10987|10986.1|384
1626801300000|2021-07-20 17:15:00|10988.3|10987.6|10987.1|10986.1|10988.9|10987.9|10986.7|10985.7|324
1626801600000|2021-07-20 17:20:00|10987.2|10986.2|10986.8|10986.1|10988.8|10987.9|10986.1|10985.2|286
1626801900000|2021-07-20 17:25:00|10986.9|10986.2|10987.2|10986.2|10988.1|10987.2|10986|10985.3|239
1626802200000|2021-07-20 17:30:00|10986.9|10986.5|10986.3|10985.6|10987.5|10986.8|10985.2|10984.4|240
1626802500000|2021-07-20 17:35:00|10986.4|10985.4|10987.3|10986.6|10987.9|10987.2|10986|10985.2|214
1626802800000|2021-07-20 17:40:00|10987.2|10986.5|10984.3|10983.6|10987.2|10986.5|10984.3|10983.4|158
1626803100000|2021-07-20 17:45:00|10984.2|10983.5|10986.3|10985.6|10986.7|10985.8|10984.2|10983.4|318
1626803400000|2021-07-20 17:50:00|10986.5|10985.5|10986.2|10985.5|10986.5|10985.7|10984.9|10984.1|137
1626803700000|2021-07-20 17:55:00|10986.1|10985.4|10985|10984.3|10986.5|10985.8|10984.9|10984.2|124
1626804000000|2021-07-20 18:00:00|10985.1|10984.4|10984.6|10983.9|10986.3|10985.6|10984|10983.3|190
1626804300000|2021-07-20 18:05:00|10984.7|10984|10985|10984.3|10986.8|10985.9|10984.5|10983.8|176
1626804600000|2021-07-20 18:10:00|10984.9|10984.2|10985.5|10984.8|10985.5|10984.8|10984.6|10983.9|184
1626804900000|2021-07-20 18:15:00|10985.4|10984.7|10984.5|10983.8|10985.9|10985.2|10984.3|10983.5|155
1626805200000|2021-07-20 18:20:00|10984.4|10983.7|10985.6|10984.9|10986.9|10986|10984.4|10983.7|248
1626805500000|2021-07-20 18:25:00|10985.5|10984.8|10984.7|10983.7|10985.6|10984.9|10984.4|10983.7|198
1626805800000|2021-07-20 18:30:00|10984.6|10983.6|10983.3|10982.6|10984.8|10984.1|10982.1|10981.4|174
1626806100000|2021-07-20 18:35:00|10983.2|10982.5|10982.7|10982|10983.7|10982.9|10982.1|10981.3|224
1626806400000|2021-07-20 18:40:00|10983|10982.3|10982.7|10982|10983.6|10982.9|10982.5|10981.8|214
1626806700000|2021-07-20 18:45:00|10982.6|10981.9|10983.3|10982.6|10983.7|10982.9|10982.5|10981.8|176
1626807000000|2021-07-20 18:50:00|10983.4|10982.7|10984.4|10983.7|10984.7|10984|10982.5|10981.8|226
1626807300000|2021-07-20 18:55:00|10984.3|10983.6|10982.5|10981.8|10984.5|10983.7|10982.5|10981.8|350
1626807600000|2021-07-20 19:00:00|10982.6|10981.9|10982.6|10981.9|10983.5|10982.8|10982.5|10981.8|255
1626807900000|2021-07-20 19:05:00|10982.8|10981.8|10982.7|10982|10983.3|10982.6|10981.9|10981.1|267
1626808200000|2021-07-20 19:10:00|10982.8|10982.1|10983.7|10983|10983.9|10983.2|10981.8|10981|183
1626808500000|2021-07-20 19:15:00|10983.6|10982.6|10984.9|10984.2|10985.2|10984.5|10983.4|10982.6|213
1626808800000|2021-07-20 19:20:00|10984.8|10984.1|10986.1|10985.4|10986.5|10985.7|10984.5|10983.8|197
1626809100000|2021-07-20 19:25:00|10985.7|10985|10985|10984.3|10985.9|10985|10984.4|10983.7|166
1626809400000|2021-07-20 19:30:00|10984.9|10984.2|10987.4|10986.4|10988.5|10987.8|10984.9|10984.1|250
1626809700000|2021-07-20 19:35:00|10987.1|10986.1|10987.5|10986.8|10989.1|10988.3|10986.5|10985.8|227
1626810000000|2021-07-20 19:40:00|10987.4|10986.7|10987.9|10987.2|10988.6|10987.9|10987|10986.3|315
1626810300000|2021-07-20 19:45:00|10988|10987.3|10987.5|10986.8|10988.5|10987.5|10986.9|10986.1|213
1626810600000|2021-07-20 19:50:00|10987.4|10986.7|10986.3|10985.6|10989|10988.1|10986.3|10985.4|325
1626810900000|2021-07-20 19:55:00|10986.2|10985.5|10983.3|10982.3|10986.4|10985.6|10983.1|10982.3|276
1626811200000|2021-07-20 20:00:00|10983.5|10982.8|10984.2|10983.2|10984.2|10983.3|10982.5|10981.6|313
1626811500000|2021-07-20 20:05:00|10984.3|10983.3|10986|10985|10986|10985|10984|10983.1|180
1626811800000|2021-07-20 20:10:00|10985.9|10984.9|10984.3|10983.3|10987.3|10986.6|10984|10983.1|183
1626812100000|2021-07-20 20:15:00|10984.2|10983.2|10985.2|10984.2|10985.4|10984.5|10984|10983|235
1626812400000|2021-07-20 20:20:00|10985.1|10984.4|10985.9|10984.9|10986.1|10985.1|10985|10984.1|93
1626812700000|2021-07-20 20:25:00|10985.7|10985|10986.5|10985.5|10986.9|10985.9|10985.7|10984.9|76
1626813000000|2021-07-20 20:30:00|10986.4|10985.4|10985.8|10984.8|10986.8|10985.8|10985.6|10984.6|118
1626813300000|2021-07-20 20:35:00|10985.9|10984.9|10985.6|10984.9|10985.9|10985|10985.5|10984.6|43
1626813600000|2021-07-20 20:40:00|10985.8|10984.8|10985.7|10984.7|10986.4|10985.4|10985|10984|176
1626813900000|2021-07-20 20:45:00|10985.6|10984.6|10986.8|10985.8|10987.1|10986.1|10985.6|10984.6|144
1626814200000|2021-07-20 20:50:00|10986.9|10985.9|10986.2|10985.2|10986.9|10985.9|10986|10985|133
1626814500000|2021-07-20 20:55:00|10986.3|10985.3|10988.6|10982.6|10988.6|10985.4|10986|10982.3|77
1626814800000|2021-07-20 21:00:00|10986.2|10985.2|10988.3|10982.3|10989.9|10985.2|10986.2|10981|18
1626815100000|2021-07-20 21:05:00|10989.1|10983.1|10990.9|10984.9|10991.7|10985.7|10987.6|10981.6|1014
1626815400000|2021-07-20 21:10:00|10991|10985|10991.4|10985.4|10992.3|10986.3|10989.3|10983.3|1214
1626815700000|2021-07-20 21:15:00|10991.3|10985.3|10991.9|10985.9|10993|10987|10988.4|10984.1|1332
1626816000000|2021-07-20 21:20:00|10992.2|10986.2|10986.5|10983.7|10992.6|10986.9|10986.2|10980.7|1024
1626816300000|2021-07-20 21:25:00|10986.7|10983.8|10986.5|10982.3|10987.4|10984.6|10986.1|10980.4|553
1626816600000|2021-07-20 21:30:00|10986.9|10982.8|10987.1|10982.9|10987.1|10983.3|10985.9|10981.2|1404
1626816900000|2021-07-20 21:35:00|10987|10983|10987.9|10983.9|10988.1|10984.5|10984.5|10982|764
1626817200000|2021-07-20 21:40:00|10988|10983.6|10989.5|10984.3|10989.9|10985.4|10987.8|10982.4|522
1626817500000|2021-07-20 21:45:00|10989.6|10984.4|10988.8|10984.2|10989.7|10984.6|10988|10983.6|170
1626817800000|2021-07-20 21:50:00|10988.9|10984.1|10989.1|10985|10989.7|10985.9|10988.5|10983.9|245
1626818100000|2021-07-20 21:55:00|10989.3|10984.4|10989.7|10984.3|10990|10985.4|10988.6|10982.7|358
1626818400000|2021-07-20 22:00:00|10989.6|10983.8|10986.3|10984.8|10989.8|10985.2|10985.4|10983.1|456
1626818700000|2021-07-20 22:05:00|10986.1|10985.1|10986.7|10985.7|10986.8|10985.7|10986.1|10984.6|192
1626819000000|2021-07-20 22:10:00|10986.6|10985.6|10986.8|10985.8|10987|10985.8|10986.3|10985.1|210
1626819300000|2021-07-20 22:15:00|10986.6|10985.6|10986.9|10985.9|10987.2|10986|10986.3|10985.3|110
1626819600000|2021-07-20 22:20:00|10986.8|10985.8|10987.1|10986.1|10987.3|10986.3|10986.8|10985.8|174
1626819900000|2021-07-20 22:25:00|10986.7|10985.7|10987.7|10986.7|10987.8|10986.8|10986.4|10985.4|77
1626820200000|2021-07-20 22:30:00|10987.6|10986.6|10986.3|10985.3|10987.7|10986.7|10985.9|10984.9|89
1626820500000|2021-07-20 22:35:00|10986.2|10985.2|10987.5|10986.5|10987.7|10986.7|10985.9|10984.9|148
1626820800000|2021-07-20 22:40:00|10987.6|10986.6|10988.4|10987.4|10989.1|10987.9|10987.3|10986.3|161
1626821100000|2021-07-20 22:45:00|10988.3|10987.3|10988.3|10987.3|10988.4|10987.4|10987.3|10986.3|126
1626821400000|2021-07-20 22:50:00|10988.4|10987.4|10987.2|10986.2|10988.4|10987.4|10987.1|10986.1|170
1626821700000|2021-07-20 22:55:00|10987.3|10986.3|10987.3|10986.3|10987.8|10986.7|10987.1|10986|151
1626822000000|2021-07-20 23:00:00|10987.2|10986.2|10990.1|10989.1|10990.1|10989.1|10986.9|10985.9|134
1626822300000|2021-07-20 23:05:00|10990|10989|10989.6|10988.6|10990.8|10989.8|10989.2|10988.3|142
1626822600000|2021-07-20 23:10:00|10989.5|10988.5|10991.5|10990.5|10992.1|10991.2|10989.3|10988.3|107
1626822900000|2021-07-20 23:15:00|10991.4|10990.4|10992.6|10991.9|10992.8|10992|10990.6|10989.8|173
1626823200000|2021-07-20 23:20:00|10992.8|10991.8|10992.6|10991.6|10993.8|10992.9|10992.3|10991.4|127
1626823500000|2021-07-20 23:25:00|10992.5|10991.5|10991.7|10990.7|10992.5|10991.5|10991.1|10990.4|70
1626823800000|2021-07-20 23:30:00|10991.5|10990.5|10992.2|10991.2|10993.2|10992.3|10991.3|10990.4|162
1626824100000|2021-07-20 23:35:00|10992.1|10991.1|10993.2|10992.2|10993.2|10992.2|10991.4|10990.6|147
1626824400000|2021-07-20 23:40:00|10993.3|10992.3|10993|10992|10993.3|10992.4|10992.7|10991.8|119
1626824700000|2021-07-20 23:45:00|10992.9|10991.9|10992.6|10991.6|10992.9|10991.9|10991.6|10990.7|228
1626825000000|2021-07-20 23:50:00|10992.7|10991.7|10992.5|10991.8|10992.8|10991.9|10992.4|10991.5|74
1626825300000|2021-07-20 23:55:00|10992.4|10991.7|10992.5|10991.5|10993.9|10993.1|10991.6|10990.8|136
1626825600000|2021-07-21 00:00:00|10992.4|10991.4|10990.1|10989.4|10995|10994.2|10988.8|10988|445
1626825900000|2021-07-21 00:05:00|10990|10989.3|10990.1|10989.1|10990.9|10990|10988|10987.2|346
1626826200000|2021-07-21 00:10:00|10990.2|10989.2|10988.1|10987.4|10990.7|10989.8|10988.1|10987.2|242
1626826500000|2021-07-21 00:15:00|10988.2|10987.5|10988.2|10987.5|10988.8|10988|10986.7|10985.8|346
1626826800000|2021-07-21 00:20:00|10988.3|10987.6|10989|10988.3|10989.9|10989|10987.1|10986.2|246
1626827100000|2021-07-21 00:25:00|10988.9|10988.2|10989|10988.3|10989.8|10988.9|10987.8|10986.9|279
1626827400000|2021-07-21 00:30:00|10988.9|10988.2|10992.4|10991.7|10993.2|10992.2|10988.9|10988.2|282
1626827700000|2021-07-21 00:35:00|10992.5|10991.8|10993.6|10992.9|10993.9|10993.1|10991.5|10990.7|294
1626828000000|2021-07-21 00:40:00|10993.7|10993|10992|10991.3|10994.7|10993.8|10991.5|10990.6|332
1626828300000|2021-07-21 00:45:00|10992.2|10991.2|10993|10992|10993.2|10992.2|10991.3|10990.5|271
1626828600000|2021-07-21 00:50:00|10992.9|10991.9|10996|10995.3|10997|10996.2|10991.6|10990.6|532
1626828900000|2021-07-21 00:55:00|10995.8|10995.1|10996.7|10995.7|10997.8|10997|10995.5|10994.5|390
1626829200000|2021-07-21 01:00:00|10996.5|10995.8|10996.5|10995.8|10997.8|10996.9|10995.2|10994.4|364
1626829500000|2021-07-21 01:05:00|10996.7|10995.7|10995.9|10995.2|10998.4|10997.5|10995.9|10995|277
1626829800000|2021-07-21 01:10:00|10996|10995.3|10995|10994|10996.2|10995.4|10994.8|10993.9|249
1626830100000|2021-07-21 01:15:00|10995.2|10994.3|10997.3|10996.3|10998.5|10997.8|10995.1|10994.2|275
1626830400000|2021-07-21 01:20:00|10997.2|10996.2|10996.7|10995.7|10998.3|10997.6|10996.4|10995.5|231
1626830700000|2021-07-21 01:25:00|10996.6|10995.9|10996.5|10995.8|10997.6|10996.7|10996.4|10995.6|173
1626831000000|2021-07-21 01:30:00|10996.4|10995.7|10993.9|10993.2|10997.3|10996.4|10993.5|10992.6|290
1626831300000|2021-07-21 01:35:00|10994|10993.3|10992.9|10992.2|10994.5|10993.8|10992.5|10991.7|301
1626831600000|2021-07-21 01:40:00|10993.1|10992.1|10993.3|10992.6|10993.3|10992.6|10991.7|10991|262
1626831900000|2021-07-21 01:45:00|10993.4|10992.7|10990.3|10989.3|10993.8|10993|10988.6|10987.9|372
1626832200000|2021-07-21 01:50:00|10990.2|10989.5|10990.8|10990.1|10991.3|10990.6|10989.3|10988.6|238
1626832500000|2021-07-21 01:55:00|10990.7|10990|10993.4|10992.7|10993.7|10993|10990.3|10989.5|317
1626832800000|2021-07-21 02:00:00|10993.5|10992.8|10991.6|10990.9|10993.9|10993.1|10991.6|10990.9|290
1626833100000|2021-07-21 02:05:00|10991.7|10991|10990.6|10989.9|10991.9|10991.1|10989.4|10988.7|230
1626833400000|2021-07-21 02:10:00|10990.7|10990|10989|10988.3|10990.7|10990|10988.5|10987.8|273
1626833700000|2021-07-21 02:15:00|10989.2|10988.5|10988.7|10988|10990.8|10990|10988.6|10987.8|235
1626834000000|2021-07-21 02:20:00|10988.6|10987.9|10986.6|10985.9|10989.2|10988.3|10986.6|10985.8|251
1626834300000|2021-07-21 02:25:00|10986.4|10985.7|10988.2|10987.5|10988.3|10987.5|10986|10985.3|240
1626834600000|2021-07-21 02:30:00|10988.4|10987.7|10987.3|10986.6|10988.7|10988|10987.2|10986.5|177
1626834900000|2021-07-21 02:35:00|10987.1|10986.4|10988.5|10987.8|10988.7|10988|10985.9|10985.2|332
1626835200000|2021-07-21 02:40:00|10988.4|10987.7|10989.3|10988.6|10989.9|10989.2|10988.1|10987.4|240
1626835500000|2021-07-21 02:45:00|10989.4|10988.7|10988.2|10987.5|10989.6|10988.9|10988.1|10987.3|233
1626835800000|2021-07-21 02:50:00|10988.6|10987.9|10988.6|10987.9|10989.9|10989.2|10988.2|10987.4|219
1626836100000|2021-07-21 02:55:00|10988.7|10988|10990.1|10989.4|10990.2|10989.5|10988.6|10987.9|196
1626836400000|2021-07-21 03:00:00|10990|10989.3|10992.5|10991.5|10992.8|10991.9|10990|10989.3|216
1626836700000|2021-07-21 03:05:00|10992.4|10991.4|10991.1|10990.1|10992.7|10991.9|10990.9|10990.1|142
1626837000000|2021-07-21 03:10:00|10990.8|10990.2|10990.5|10989.5|10992|10991.1|10990.1|10989.4|125
1626837300000|2021-07-21 03:15:00|10990.4|10989.4|10991.1|10990.4|10991.7|10990.8|10990|10989.2|171
1626837600000|2021-07-21 03:20:00|10991.2|10990.5|10990.9|10990.2|10992.3|10991.6|10990.8|10990|276
1626837900000|2021-07-21 03:25:00|10990.8|10990.1|10989|10988.3|10991.1|10990.3|10988.9|10988.1|195
1626838200000|2021-07-21 03:30:00|10989.2|10988.5|10989.3|10988.3|10989.9|10989.1|10988.5|10987.6|257
1626838500000|2021-07-21 03:35:00|10989.2|10988.2|10986.8|10986.1|10989.4|10988.6|10986.6|10985.8|193
1626838800000|2021-07-21 03:40:00|10987|10986|10987.9|10987.2|10988.2|10987.4|10986.7|10985.8|135
1626839100000|2021-07-21 03:45:00|10987.7|10987|10987.6|10986.9|10988.2|10987.5|10987.4|10986.6|110
1626839400000|2021-07-21 03:50:00|10987.5|10986.8|10988|10987.3|10988.5|10987.8|10987.4|10986.6|125
1626839700000|2021-07-21 03:55:00|10988.1|10987.4|10989.9|10988.9|10990|10989.3|10988|10987.2|139
1626840000000|2021-07-21 04:00:00|10990|10989|10989.8|10989.1|10990.3|10989.4|10988.9|10988.1|177
1626840300000|2021-07-21 04:05:00|10989.9|10988.9|10989.9|10989.2|10990.1|10989.4|10989.5|10988.7|147
1626840600000|2021-07-21 04:10:00|10990|10989|10989.2|10988.5|10990.1|10989.2|10988.8|10987.9|153
1626840900000|2021-07-21 04:15:00|10989.1|10988.4|10989.5|10988.8|10990.4|10989.7|10989.1|10988.3|120
1626841200000|2021-07-21 04:20:00|10989.4|10988.5|10989.8|10988.8|10990.2|10989.4|10989.4|10988.4|86
1626841500000|2021-07-21 04:25:00|10989.9|10988.9|10990.1|10989.1|10990.4|10989.7|10989.8|10988.9|86
1626841800000|2021-07-21 04:30:00|10990|10989.3|10990.3|10989.3|10990.4|10989.6|10989.8|10988.9|95
1626842100000|2021-07-21 04:35:00|10990.2|10989.2|10990.1|10989.4|10990.3|10989.6|10989.4|10988.6|96
1626842400000|2021-07-21 04:40:00|10990|10989.3|10991|10990.3|10991.3|10990.5|10989.9|10989.2|65
1626842700000|2021-07-21 04:45:00|10991.1|10990.4|10991.7|10991|10992.4|10991.5|10990.4|10989.6|144
1626843000000|2021-07-21 04:50:00|10991.6|10990.9|10989.6|10988.9|10991.6|10990.9|10989.2|10988.5|138
1626843300000|2021-07-21 04:55:00|10989.7|10988.7|10988.5|10987.5|10990.3|10989.5|10987.4|10986.7|177
1626843600000|2021-07-21 05:00:00|10988.4|10987.4|10988.7|10988|10988.9|10988.2|10987.6|10986.9|182
1626843900000|2021-07-21 05:05:00|10989|10988.3|10988.6|10987.9|10989.3|10988.5|10988.4|10987.6|152
1626844200000|2021-07-21 05:10:00|10988.5|10987.8|10988.7|10988|10989.4|10988.5|10988.4|10987.6|163
1626844500000|2021-07-21 05:15:00|10988.6|10987.9|10988|10987.3|10988.9|10988|10987.9|10987.1|122
1626844800000|2021-07-21 05:20:00|10988.1|10987.4|10988.6|10987.9|10989.4|10988.5|10988|10987.1|88
1626845100000|2021-07-21 05:25:00|10988.5|10987.8|10988.7|10988|10988.8|10988|10988.2|10987.5|64
1626845400000|2021-07-21 05:30:00|10988.6|10987.9|10989.8|10989.1|10990.2|10989.4|10988.6|10987.7|160
1626845700000|2021-07-21 05:35:00|10989.7|10989|10990.5|10989.8|10991.4|10990.6|10989.3|10988.5|121
1626846000000|2021-07-21 05:40:00|10990.3|10989.6|10990.9|10990.2|10991.6|10990.8|10989.9|10989.1|152
1626846300000|2021-07-21 05:45:00|10990.7|10990|10990.8|10990.1|10991|10990.2|10989.8|10989|123
1626846600000|2021-07-21 05:50:00|10990.7|10990|10988.9|10987.9|10991.2|10990.5|10988.6|10987.8|145
1626846900000|2021-07-21 05:55:00|10988.8|10988.1|10991.1|10990.1|10991.2|10990.2|10988.7|10988|196
1626847200000|2021-07-21 06:00:00|10991|10990|10990.4|10989.4|10993.2|10992.2|10989.7|10988.7|417
1626847500000|2021-07-21 06:05:00|10990.5|10989.5|10986.8|10986.1|10990.5|10989.5|10986.8|10986.1|403
1626847800000|2021-07-21 06:10:00|10986.3|10985.6|10985.5|10984.5|10987.7|10987|10983.6|10982.7|429
1626848100000|2021-07-21 06:15:00|10985.4|10984.4|10985.4|10984.4|10985.9|10985.1|10983.4|10982.6|345
1626848400000|2021-07-21 06:20:00|10985.5|10984.5|10985.6|10984.6|10986.9|10986.2|10984.9|10984|326
1626848700000|2021-07-21 06:25:00|10985.5|10984.5|10982.5|10981.8|10985.7|10984.8|10980.4|10979.7|384
1626849000000|2021-07-21 06:30:00|10982.4|10981.7|10983.7|10983|10984.1|10983.3|10981.3|10980.6|282
1626849300000|2021-07-21 06:35:00|10984|10983.1|10983.9|10982.9|10985.2|10984.4|10983.4|10982.7|218
1626849600000|2021-07-21 06:40:00|10984|10983|10986.8|10986.1|10987|10986.1|10983.6|10982.7|320
1626849900000|2021-07-21 06:45:00|10986.9|10985.9|10989.4|10988.4|10990|10989.1|10986|10985.3|325
1626850200000|2021-07-21 06:50:00|10989.5|10988.5|10989.8|10989.1|10991.3|10990.4|10988.9|10988|261
1626850500000|2021-07-21 06:55:00|10990.2|10989.2|10993.3|10992.3|10993.4|10992.6|10989.9|10989.1|397
1626850800000|2021-07-21 07:00:00|10993.4|10992.4|10996.8|10996.1|10997.5|10996.6|10992.6|10991.6|753
1626851100000|2021-07-21 07:05:00|10996.9|10996.2|10995.1|10994.4|10997|10996.2|10993.6|10992.8|481
1626851400000|2021-07-21 07:10:00|10995.2|10994.5|10993.7|10993|10996.4|10995.7|10989.8|10988.8|561
1626851700000|2021-07-21 07:15:00|10993.6|10992.9|10993.7|10993|10995.4|10994.7|10992.3|10991.4|419
1626852000000|2021-07-21 07:20:00|10993.6|10992.9|10995.9|10995.2|10996.2|10995.5|10990.9|10990|486
1626852300000|2021-07-21 07:25:00|10995.8|10995.1|11000.1|10999.4|11001.7|11001|10995.3|10994.4|581
1626852600000|2021-07-21 07:30:00|11000|10999.3|11005.2|11004.5|11005.6|11004.7|10999.5|10998.7|692
1626852900000|2021-07-21 07:35:00|11004.8|11004.2|11004.8|11004.1|11009.7|11009|11004.6|11003.8|709
1626853200000|2021-07-21 07:40:00|11005|11004.3|11009.1|11008.4|11010.3|11009.6|11004.3|11003.4|630
1626853500000|2021-07-21 07:45:00|11009.4|11008.7|11010.1|11009.4|11014.4|11013.4|11009|11008.1|663
1626853800000|2021-07-21 07:50:00|11010.2|11009.2|11010.8|11010.1|11013.2|11012.4|11010.2|11009.2|628
1626854100000|2021-07-21 07:55:00|11010.9|11010.2|11009.6|11008.6|11012.4|11011.7|11007.4|11006.7|508
1626854400000|2021-07-21 08:00:00|11009.5|11008.5|11006.5|11005.8|11011.4|11010.6|11006.5|11005.6|555
1626854700000|2021-07-21 08:05:00|11006.9|11006.2|11011.9|11010.9|11012.4|11011.7|11005.8|11005|468
1626855000000|2021-07-21 08:10:00|11012|11011|11015.7|11014.7|11017.3|11016.5|11011.9|11010.9|567
1626855300000|2021-07-21 08:15:00|11015.6|11014.6|11013.7|11013|11015.8|11015.1|11012.8|11011.9|431
1626855600000|2021-07-21 08:20:00|11013.9|11013.2|11015.8|11015.1|11016.3|11015.6|11012.7|11011.9|482
1626855900000|2021-07-21 08:25:00|11016.1|11015.4|11016.7|11016|11017.4|11016.7|11014.3|11013.4|487
1626856200000|2021-07-21 08:30:00|11016.9|11016.2|11016.1|11015.1|11018.2|11017.5|11015|11014.1|583
1626856500000|2021-07-21 08:35:00|11016.2|11015.2|11015|11014.3|11016.6|11015.7|11013.1|11012.2|511
1626856800000|2021-07-21 08:40:00|11015.1|11014.4|11013.2|11012.2|11015.4|11014.7|11012.3|11011.5|372
1626857100000|2021-07-21 08:45:00|11013.1|11012.1|11011.9|11010.9|11014.4|11013.5|11011.4|11010.6|485
1626857400000|2021-07-21 08:50:00|11011.7|11010.7|11009.2|11008.5|11013.1|11012.3|11009|11008.2|435
1626857700000|2021-07-21 08:55:00|11009.3|11008.6|11010.3|11009.3|11011|11010.2|11007.1|11006.4|446
1626858000000|2021-07-21 09:00:00|11010.2|11009.5|11005.5|11004.8|11012.1|11011.2|11001.2|11000.5|668
1626858300000|2021-07-21 09:05:00|11005.4|11004.7|11001|11000|11006.7|11006|11000.7|10999.7|514
1626858600000|2021-07-21 09:10:00|11000.8|10999.8|11002.6|11001.6|11003.8|11003|11000.4|10999.6|470
1626858900000|2021-07-21 09:15:00|11002.2|11001.5|11005.8|11004.8|11006.8|11006|11001.5|11000.5|389
1626859200000|2021-07-21 09:20:00|11005.9|11004.9|11005.9|11005.2|11006.6|11005.6|11002.2|11001.2|416
1626859500000|2021-07-21 09:25:00|11005.8|11005.1|11005.8|11005.1|11006.1|11005.3|11003.5|11002.6|405
1626859800000|2021-07-21 09:30:00|11005.5|11004.8|11007.2|11006.5|11007.5|11006.5|11004.3|11003.6|393
1626860100000|2021-07-21 09:35:00|11007.1|11006.4|11009|11008|11009.7|11009|11006.9|11006.1|432
1626860400000|2021-07-21 09:40:00|11009.1|11008.1|11007.9|11007.2|11009.8|11008.9|11007.8|11007|413
1626860700000|2021-07-21 09:45:00|11008|11007.3|11008.9|11007.9|11009.7|11008.9|11006.3|11005.5|391
1626861000000|2021-07-21 09:50:00|11008.4|11007.7|11009.8|11008.8|11010.1|11009.2|11007.5|11006.7|313
1626861300000|2021-07-21 09:55:00|11009.7|11009|11007.3|11006.3|11010.2|11009.4|11007|11006.2|207
1626861600000|2021-07-21 10:00:00|11007.5|11006.5|11007.4|11006.7|11007.6|11006.8|11006|11005.2|256
1626861900000|2021-07-21 10:05:00|11007.3|11006.6|11007.2|11006.2|11007.6|11006.8|11005.4|11004.5|305
1626862200000|2021-07-21 10:10:00|11007.1|11006.4|11008.8|11008.1|11009.4|11008.5|11007.1|11006.2|215
1626862500000|2021-07-21 10:15:00|11008.7|11008|11010.8|11010.1|11011.3|11010.6|11008.4|11007.7|337
1626862800000|2021-07-21 10:20:00|11010.9|11010.2|11012.9|11012.2|11013.1|11012.3|11010.4|11009.6|381
1626863100000|2021-07-21 10:25:00|11012.6|11011.9|11010.4|11009.4|11013|11012.2|11010.1|11009.2|322
1626863400000|2021-07-21 10:30:00|11010.3|11009.3|11009.9|11008.9|11010.6|11009.7|11008.4|11007.5|215
1626863700000|2021-07-21 10:35:00|11010|11009|11011.5|11010.8|11011.8|11010.8|11009.8|11008.9|246
1626864000000|2021-07-21 10:40:00|11011.7|11011|11012.7|11011.7|11013|11012|11011.1|11010.2|289
1626864300000|2021-07-21 10:45:00|11012.8|11011.8|11013.2|11012.2|11014.7|11013.8|11012.3|11011.3|295
1626864600000|2021-07-21 10:50:00|11013.3|11012.3|11015.6|11014.6|11016|11015.1|11010.9|11010.1|458
1626864900000|2021-07-21 10:55:00|11015.5|11014.8|11015.1|11014.1|11016.1|11015.4|11013.5|11012.8|309
1626865200000|2021-07-21 11:00:00|11014.6|11013.9|11014.3|11013.6|11014.9|11014.1|11010.8|11009.9|476
1626865500000|2021-07-21 11:05:00|11014.2|11013.5|11012.8|11012.1|11015.7|11014.8|11012.6|11011.8|307
1626865800000|2021-07-21 11:10:00|11012.7|11012|11012.6|11011.9|11013.8|11013|11010.3|11009.4|255
1626866100000|2021-07-21 11:15:00|11012.5|11011.8|11015.4|11014.7|11015.9|11014.9|11011.8|11011|259
1626866400000|2021-07-21 11:20:00|11015.3|11014.6|11013.2|11012.2|11015.5|11014.6|11012.6|11011.7|354
1626866700000|2021-07-21 11:25:00|11013.4|11012.4|11010.1|11009.4|11013.5|11012.7|11010|11009.2|321
1626867000000|2021-07-21 11:30:00|11010|11009.3|11007.1|11006.1|11010.2|11009.4|11005.6|11004.9|395
1626867300000|2021-07-21 11:35:00|11006.9|11006.2|11007.7|11006.7|11008.5|11007.6|11006.7|11006|360
1626867600000|2021-07-21 11:40:00|11007.6|11006.9|11007.8|11006.8|11008.7|11007.9|11007|11006.2|321
1626867900000|2021-07-21 11:45:00|11007.7|11007|11010.5|11009.5|11010.8|11010.1|11005.7|11004.9|379
1626868200000|2021-07-21 11:50:00|11010.3|11009.3|11008.4|11007.7|11010.6|11009.8|11005|11004|450
1626868500000|2021-07-21 11:55:00|11008.5|11007.8|11008.2|11007.5|11009.8|11009|11007.6|11006.8|355
1626868800000|2021-07-21 12:00:00|11008.1|11007.4|11011.4|11010.7|11012.1|11011.2|11007.9|11007.2|474
1626869100000|2021-07-21 12:05:00|11011.5|11010.8|11014|11013.3|11015.2|11014.5|11011.5|11010.8|461
1626869400000|2021-07-21 12:10:00|11014.1|11013.4|11012.8|11011.8|11014.1|11013.4|11011.4|11010.5|448
1626869700000|2021-07-21 12:15:00|11012.9|11011.9|11019.1|11018.4|11020.3|11019.4|11011.7|11011|491
1626870000000|2021-07-21 12:20:00|11019.2|11018.5|11018.6|11017.9|11019.3|11018.6|11017.5|11016.6|387
1626870300000|2021-07-21 12:25:00|11018.7|11018|11018.7|11017.7|11019.8|11018.9|11018|11017.2|419
1626870600000|2021-07-21 12:30:00|11018.5|11017.8|11017.9|11017.2|11019.2|11018.5|11016|11015.3|451
1626870900000|2021-07-21 12:35:00|11017.8|11017.1|11018.5|11017.8|11019.6|11018.7|11016.5|11015.7|348
1626871200000|2021-07-21 12:40:00|11018.6|11017.9|11019.8|11019.1|11020|11019.2|11018.3|11017.6|275
1626871500000|2021-07-21 12:45:00|11019.9|11019.2|11020.1|11019.4|11020.5|11019.8|11018.9|11018.2|348
1626871800000|2021-07-21 12:50:00|11020.2|11019.5|11020.1|11019.4|11020.6|11019.8|11018.6|11017.8|464
1626872100000|2021-07-21 12:55:00|11020.3|11019.6|11019|11018|11020.4|11019.7|11016.9|11016.2|435
1626872400000|2021-07-21 13:00:00|11019.1|11018.1|11028.9|11028.2|11029.5|11028.6|11018.8|11017.9|746
1626872700000|2021-07-21 13:05:00|11028.8|11028.1|11029.3|11028.6|11030.2|11029.3|11027.2|11026.4|463
1626873000000|2021-07-21 13:10:00|11029.2|11028.5|11030.2|11029.5|11030.7|11029.8|11028.6|11027.9|424
1626873300000|2021-07-21 13:15:00|11029.9|11029.2|11030.4|11029.7|11030.7|11030|11029.4|11028.7|431
1626873600000|2021-07-21 13:20:00|11030.3|11029.6|11030.4|11029.7|11030.8|11029.9|11029.8|11029.1|285
1626873900000|2021-07-21 13:25:00|11030.3|11029.6|11030.1|11029.4|11030.6|11029.9|11026.3|11025.6|415
1626874200000|2021-07-21 13:30:00|11030.2|11029.5|11039|11038.3|11039.2|11038.5|11027.9|11026.9|547
1626874500000|2021-07-21 13:35:00|11038.9|11038.2|11031.9|11031.2|11039.1|11038.4|11031.8|11031.1|478
1626874800000|2021-07-21 13:40:00|11032|11031.3|11028.7|11027.7|11034.6|11033.9|11028.2|11027.5|467
1626875100000|2021-07-21 13:45:00|11028.4|11027.8|11030.3|11029.6|11032.5|11031.8|11028.4|11027.8|419
1626875400000|2021-07-21 13:50:00|11030.2|11029.5|11025.4|11024.4|11030.6|11029.9|11024.7|11023.9|390
1626875700000|2021-07-21 13:55:00|11025.2|11024.5|11023.2|11022.5|11026.1|11025.2|11022.5|11021.8|508
1626876000000|2021-07-21 14:00:00|11023.1|11022.4|11026.4|11025.4|11027.9|11027.2|11023.1|11022.4|372
1626876300000|2021-07-21 14:05:00|11026.2|11025.5|11029.4|11028.4|11030|11029.2|11025.4|11024.7|383
1626876600000|2021-07-21 14:10:00|11029.3|11028.3|11033.5|11032.5|11033.5|11032.6|11028.5|11027.8|313
1626876900000|2021-07-21 14:15:00|11033.4|11032.4|11031.9|11030.9|11035.4|11034.7|11031.6|11030.9|368
1626877200000|2021-07-21 14:20:00|11032|11031|11031.7|11031|11032.6|11031.9|11029.4|11028.6|327
1626877500000|2021-07-21 14:25:00|11031.8|11031.1|11031.5|11030.5|11033.4|11032.7|11030|11029.3|547
1626877800000|2021-07-21 14:30:00|11031.4|11030.8|11035.7|11034.7|11037.6|11036.7|11027.1|11026.2|780
1626878100000|2021-07-21 14:35:00|11035.6|11034.6|11031.4|11030.7|11036.5|11035.8|11031.2|11030.4|622
1626878400000|2021-07-21 14:40:00|11031.1|11030.4|11032.7|11032|11035.2|11034.4|11030.8|11029.9|451
1626878700000|2021-07-21 14:45:00|11032.6|11031.9|11027.2|11026.5|11032.8|11032.1|11025.2|11024.4|521
1626879000000|2021-07-21 14:50:00|11027.3|11026.6|11030.9|11029.9|11032.7|11031.9|11027|11026.3|678
1626879300000|2021-07-21 14:55:00|11031|11030.2|11031.8|11031.1|11035.7|11034.9|11029.3|11028.4|700
1626879600000|2021-07-21 15:00:00|11032.2|11031.5|11033|11032.3|11035.5|11034.7|11031.6|11030.6|614
1626879900000|2021-07-21 15:05:00|11032.8|11032.1|11033.9|11033.2|11035.9|11035|11032.4|11031.7|402
1626880200000|2021-07-21 15:10:00|11034|11033.3|11035.2|11034.2|11035.9|11035.2|11033.6|11032.9|476
1626880500000|2021-07-21 15:15:00|11035.1|11034.1|11030.1|11029.4|11035.9|11035|11029.6|11028.7|422
1626880800000|2021-07-21 15:20:00|11030.2|11029.5|11026.9|11026.2|11031|11030.1|11026.8|11026|484
1626881100000|2021-07-21 15:25:00|11027|11026.3|11023.5|11022.8|11027.7|11027|11022.6|11021.8|759
1626881400000|2021-07-21 15:30:00|11023.6|11022.9|11025.1|11024.4|11026|11025.3|11022.5|11021.7|591
1626881700000|2021-07-21 15:35:00|11025|11024.3|11024.4|11023.4|11025.2|11024.4|11022.8|11021.8|391
1626882000000|2021-07-21 15:40:00|11024.2|11023.5|11023.2|11022.2|11025.3|11024.5|11021.8|11021.1|516
1626882300000|2021-07-21 15:45:00|11023.1|11022.1|11021.3|11020.6|11023.5|11022.7|11020.8|11019.9|502
1626882600000|2021-07-21 15:50:00|11021.2|11020.5|11023.6|11022.9|11024.6|11023.7|11021.2|11020.5|413
1626882900000|2021-07-21 15:55:00|11023.7|11023|11022.6|11021.9|11024.5|11023.5|11022.1|11021.2|381
1626883200000|2021-07-21 16:00:00|11022.7|11022|11023.3|11022.3|11024.4|11023.6|11022.5|11021.8|347
1626883500000|2021-07-21 16:05:00|11023.2|11022.2|11025.3|11024.6|11025.3|11024.6|11022.9|11022.1|307
1626883800000|2021-07-21 16:10:00|11025.2|11024.5|11025.5|11024.8|11026.9|11026.1|11025.1|11024.4|280
1626884100000|2021-07-21 16:15:00|11025.4|11024.7|11027.4|11026.7|11027.6|11026.9|11024.6|11023.9|263
1626884400000|2021-07-21 16:20:00|11027.3|11026.6|11027.5|11026.5|11027.7|11027|11026.1|11025.3|247
1626884700000|2021-07-21 16:25:00|11027.6|11026.6|11026.3|11025.6|11027.6|11026.6|11025.4|11024.6|217
1626885000000|2021-07-21 16:30:00|11026.4|11025.7|11028.2|11027.2|11028.7|11027.9|11026.1|11025.2|270
1626885300000|2021-07-21 16:35:00|11028.3|11027.3|11029.7|11029|11029.9|11029.1|11028|11027.2|179
1626885600000|2021-07-21 16:40:00|11029.3|11028.6|11030.6|11029.9|11030.9|11030.1|11028.9|11028.2|219
1626885900000|2021-07-21 16:45:00|11030.7|11030|11031.7|11031|11033.1|11032.2|11030.6|11029.9|246
1626886200000|2021-07-21 16:50:00|11031.6|11030.9|11031.1|11030.4|11032.2|11031.5|11030.7|11029.8|266
1626886500000|2021-07-21 16:55:00|11031.3|11030.6|11031.1|11030.1|11032.4|11031.5|11030.8|11030|357
1626886800000|2021-07-21 17:00:00|11031|11030.3|11030.6|11029.6|11033.8|11032.8|11029|11028.1|709
1626887100000|2021-07-21 17:05:00|11030.5|11029.8|11030|11029.3|11031.7|11031|11029.4|11028.5|480
1626887400000|2021-07-21 17:10:00|11029.9|11029.2|11032|11031.3|11032.3|11031.3|11029.7|11029|377
1626887700000|2021-07-21 17:15:00|11032.2|11031.2|11031.5|11030.8|11033.2|11032.4|11031|11030.3|364
1626888000000|2021-07-21 17:20:00|11031.4|11030.7|11028.4|11027.7|11031.9|11031|11028.3|11027.5|399
1626888300000|2021-07-21 17:25:00|11028.5|11027.8|11029.5|11028.5|11029.9|11029.2|11028.4|11027.5|339
1626888600000|2021-07-21 17:30:00|11029.1|11028.4|11028.6|11027.6|11029.5|11028.7|11028.3|11027.5|231
1626888900000|2021-07-21 17:35:00|11028.5|11027.8|11028.5|11027.5|11029.8|11028.9|11028.2|11027.4|170
1626889200000|2021-07-21 17:40:00|11028.4|11027.7|11029.2|11028.2|11029.6|11028.8|11028.2|11027.3|221
1626889500000|2021-07-21 17:45:00|11029.1|11028.1|11030.3|11029.6|11030.9|11030|11028.2|11027.5|225
1626889800000|2021-07-21 17:50:00|11030.2|11029.5|11030.2|11029.2|11030.5|11029.7|11029.3|11028.6|246
1626890100000|2021-07-21 17:55:00|11030.3|11029.3|11030|11029.3|11032.2|11031.2|11030|11029.2|355
1626890400000|2021-07-21 18:00:00|11030.6|11029.9|11031.4|11030.7|11033.1|11032.3|11030.5|11029.5|387
1626890700000|2021-07-21 18:05:00|11031.3|11030.6|11033.8|11033.1|11034.1|11033.4|11031.3|11030.5|267
1626891000000|2021-07-21 18:10:00|11033.9|11033.2|11033.7|11033|11034.2|11033.5|11033.5|11032.7|251
1626891300000|2021-07-21 18:15:00|11033.5|11032.8|11032.4|11031.7|11033.9|11033.1|11031.7|11030.9|315
1626891600000|2021-07-21 18:20:00|11032.6|11031.6|11032.7|11032|11033.5|11032.7|11032.1|11031.2|225
1626891900000|2021-07-21 18:25:00|11032.8|11032.1|11032.1|11031.4|11033.2|11032.4|11032|11031.2|185
1626892200000|2021-07-21 18:30:00|11032.2|11031.5|11031.4|11030.7|11032.8|11031.9|11031.3|11030.5|297
1626892500000|2021-07-21 18:35:00|11031.5|11030.8|11029|11028.3|11031.6|11030.8|11028.7|11027.9|218
1626892800000|2021-07-21 18:40:00|11028.9|11028.2|11028.8|11028.1|11029.7|11028.9|11028.6|11027.9|252
1626893100000|2021-07-21 18:45:00|11028.9|11028.2|11028.4|11027.7|11029.1|11028.4|11027.9|11027.2|175
1626893400000|2021-07-21 18:50:00|11028.3|11027.6|11026.6|11025.9|11029.1|11028.4|11026.6|11025.8|281
1626893700000|2021-07-21 18:55:00|11026.7|11026|11027.2|11026.2|11027.3|11026.4|11026.4|11025.6|367
1626894000000|2021-07-21 19:00:00|11027|11026.3|11028.6|11027.6|11028.6|11027.8|11027|11026.2|280
1626894300000|2021-07-21 19:05:00|11028.4|11027.7|11029.4|11028.7|11029.7|11028.9|11028|11027.2|169
1626894600000|2021-07-21 19:10:00|11029.5|11028.8|11029.5|11028.8|11029.8|11029.1|11029.3|11028.4|205
1626894900000|2021-07-21 19:15:00|11029.6|11028.9|11027.6|11026.9|11029.9|11029.2|11027.2|11026.2|280
1626895200000|2021-07-21 19:20:00|11027.8|11026.8|11028.1|11027.1|11028.7|11028|11027.5|11026.7|280
1626895500000|2021-07-21 19:25:00|11028|11027|11028.4|11027.4|11028.4|11027.6|11027.2|11026.4|179
1626895800000|2021-07-21 19:30:00|11028.3|11027.3|11028.4|11027.4|11028.6|11027.8|11027.6|11026.7|185
1626896100000|2021-07-21 19:35:00|11028.3|11027.3|11029.1|11028.1|11029.3|11028.4|11028.2|11027.3|245
1626896400000|2021-07-21 19:40:00|11029|11028|11028.6|11027.6|11029.1|11028.2|11027.3|11026.4|215
1626896700000|2021-07-21 19:45:00|11028.7|11027.7|11029.1|11028.4|11029.9|11029.1|11027.7|11026.9|360
1626897000000|2021-07-21 19:50:00|11029|11028.3|11029.4|11028.4|11029.4|11028.5|11027.5|11026.5|440
1626897300000|2021-07-21 19:55:00|11029.3|11028.3|11026.9|11025.9|11029.8|11028.9|11026.2|11025.2|431
1626897600000|2021-07-21 20:00:00|11027.1|11026.1|11027.9|11026.9|11029.4|11028.4|11026.7|11025.8|340
1626897900000|2021-07-21 20:05:00|11027.8|11026.8|11029.2|11028.2|11029.8|11028.8|11027.1|11026.1|202
1626898200000|2021-07-21 20:10:00|11028.8|11028.1|11029.4|11028.4|11029.4|11028.4|11028.3|11027.3|99
1626898500000|2021-07-21 20:15:00|11029.5|11028.5|11029.7|11028.7|11030|11029|11029.3|11028.3|107
1626898800000|2021-07-21 20:20:00|11029.6|11028.6|11030.5|11029.5|11030.6|11029.7|11029.6|11028.6|74
1626899100000|2021-07-21 20:25:00|11030.4|11029.4|11030.3|11029.3|11030.5|11029.7|11030.1|11029.2|101
1626899400000|2021-07-21 20:30:00|11030.4|11029.4|11030.4|11029.7|11030.6|11029.7|11030.2|11029.3|58
1626899700000|2021-07-21 20:35:00|11030.5|11029.5|11030.3|11029.6|11030.9|11029.9|11030.3|11029.4|32
1626900000000|2021-07-21 20:40:00|11030.4|11029.4|11029.2|11028.2|11030.7|11029.7|11029|11028.1|51
1626900300000|2021-07-21 20:45:00|11029.1|11028.1|11028.2|11027.2|11029.2|11028.2|11028.1|11027.1|82
1626900600000|2021-07-21 20:50:00|11028.4|11027.4|11029.3|11028.3|11030|11029|11028.1|11027.1|180
1626900900000|2021-07-21 20:55:00|11029.4|11028.4|11030.7|11028.1|11030.8|11029.6|11029.3|11028.1|144
1626901200000|2021-07-21 21:00:00|11030.9|11027.4|11031.2|11026.9|11031.3|11027.5|11030.7|11026.9|23
1626901500000|2021-07-21 21:05:00|11031.6|11027.9|11031.9|11026.8|11033.1|11028.3|11030.8|11026.5|87
1626901800000|2021-07-21 21:10:00|11032.4|11026.4|11031.2|11026.8|11032.7|11027.6|11030.8|11026.4|274
1626902100000|2021-07-21 21:15:00|11031.3|11026.7|11031.6|11026.7|11032.5|11027.2|11030.4|11026.3|1326
1626902400000|2021-07-21 21:20:00|11031.8|11026.8|11031.8|11027|11032.3|11027.8|11030.6|11026.5|1388
1626902700000|2021-07-21 21:25:00|11031.9|11027.1|11031.6|11028|11032.3|11028.5|11031.1|11026.7|891
1626903000000|2021-07-21 21:30:00|11031.9|11028.1|11031.5|11028.1|11032|11029|11030.9|11027.6|309
1626903300000|2021-07-21 21:35:00|11031.4|11028.2|11031|11028.1|11032.1|11028.6|11030.8|11027.7|305
1626903600000|2021-07-21 21:40:00|11031.6|11028.4|11031.2|11028.2|11031.7|11028.5|11030.9|11027.8|908
1626903900000|2021-07-21 21:45:00|11031.3|11028.3|11031.2|11028.2|11031.8|11028.5|11030.8|11027.7|889
1626904200000|2021-07-21 21:50:00|11031.3|11027.6|11031.4|11027|11031.8|11027.6|11030.7|11026.7|1078
1626904500000|2021-07-21 21:55:00|11031.3|11027.1|11031.1|11027.3|11031.6|11027.6|11030.7|11026.9|1142
1626904800000|2021-07-21 22:00:00|11031.2|11027.6|11028.2|11027.2|11031.7|11029.1|11028.1|11026.7|505
1626905100000|2021-07-21 22:05:00|11028.4|11026.9|11028.2|11027.2|11028.8|11027.5|11028.1|11026.9|137
1626905400000|2021-07-21 22:10:00|11028.4|11026.9|11028|11027|11028.7|11027.4|11028|11026.9|117
1626905700000|2021-07-21 22:15:00|11027.9|11026.9|11027.2|11026.2|11028.2|11027.1|11027.1|11026.1|94
1626906000000|2021-07-21 22:20:00|11027.5|11026.5|11026.8|11025.8|11027.6|11026.6|11026.7|11025.7|132
1626906300000|2021-07-21 22:25:00|11026.9|11025.9|11027.4|11026.4|11027.6|11026.5|11026.8|11025.6|162
1626906600000|2021-07-21 22:30:00|11027.3|11026.3|11027.4|11026.4|11027.5|11026.5|11026.6|11025.4|72
1626906900000|2021-07-21 22:35:00|11027.5|11026.5|11026.8|11025.8|11027.5|11026.5|11026.8|11025.8|59
1626907200000|2021-07-21 22:40:00|11026.9|11025.9|11028|11027|11028|11027|11026.7|11025.4|128
1626907500000|2021-07-21 22:45:00|11028.1|11027.1|11027.8|11026.8|11028.7|11027.4|11026.9|11025.7|206
1626907800000|2021-07-21 22:50:00|11027.9|11026.9|11027.4|11026.4|11028|11027|11027.3|11026.3|177
1626908100000|2021-07-21 22:55:00|11027.5|11026.5|11028.2|11027.2|11028.8|11027.3|11027.3|11026.3|57
1626908400000|2021-07-21 23:00:00|11027.8|11026.8|11029.5|11028.5|11029.5|11028.5|11027.7|11026.7|133
1626908700000|2021-07-21 23:05:00|11029.7|11028.7|11029.1|11028.1|11030|11029|11029|11028|137
1626909000000|2021-07-21 23:10:00|11029|11028|11028.2|11027.2|11029.1|11028.1|11027.9|11027|74
1626909300000|2021-07-21 23:15:00|11028.1|11027.1|11027|11026|11028.1|11027.2|11027|11026|138
1626909600000|2021-07-21 23:20:00|11027.1|11026.1|11028|11027|11028.2|11027.2|11026.9|11025.9|138
1626909900000|2021-07-21 23:25:00|11027.9|11026.9|11026.5|11025.8|11028.1|11027.2|11026.5|11025.7|62
1626910200000|2021-07-21 23:30:00|11026.6|11025.6|11026.9|11025.9|11027.6|11026.6|11026.6|11025.6|81
1626910500000|2021-07-21 23:35:00|11027|11026|11028.1|11027.1|11028.1|11027.2|11026.7|11025.8|79
1626910800000|2021-07-21 23:40:00|11028|11027|11027.7|11026.7|11028.5|11027.5|11027.7|11026.7|73
1626911100000|2021-07-21 23:45:00|11027.8|11026.8|11028|11027|11028.5|11027.6|11027.6|11026.6|109
1626911400000|2021-07-21 23:50:00|11028.1|11027.1|11028|11027|11029.4|11028.4|11027.9|11026.9|103
1626911700000|2021-07-21 23:55:00|11028.1|11027.1|11025.5|11024.5|11028.1|11027.1|11025.1|11024.1|117
1626912000000|2021-07-22 00:00:00|11025.4|11024.4|11024.3|11023.3|11026.7|11025.7|11024.2|11023.3|153
1626912300000|2021-07-22 00:05:00|11024.4|11023.4|11022.7|11021.7|11024.4|11023.6|11019.5|11018.6|256
1626912600000|2021-07-22 00:10:00|11022.8|11021.8|11020.1|11019.1|11023.6|11022.7|11020.1|11019.1|161
1626912900000|2021-07-22 00:15:00|11019.7|11019|11020.6|11019.6|11022.7|11021.9|11019.6|11018.7|199
1626913200000|2021-07-22 00:20:00|11020.7|11019.7|11021.7|11020.7|11022.5|11021.5|11020|11019.1|157
1626913500000|2021-07-22 00:25:00|11021.6|11020.6|11022.5|11021.5|11023.6|11022.8|11021.3|11020.3|125
1626913800000|2021-07-22 00:30:00|11022.6|11021.6|11021.6|11020.6|11023.8|11022.8|11021.6|11020.6|113
1626914100000|2021-07-22 00:35:00|11021.5|11020.5|11019.9|11018.9|11021.6|11020.7|11019.2|11018.5|159
1626914400000|2021-07-22 00:40:00|11020|11019|11019.8|11019.1|11021.2|11020.2|11019.4|11018.4|199
1626914700000|2021-07-22 00:45:00|11020|11019|11020.7|11020|11021|11020|11019.4|11018.5|151
1626915000000|2021-07-22 00:50:00|11020.8|11019.8|11019.5|11018.5|11022.1|11021.2|11019.5|11018.5|163
1626915300000|2021-07-22 00:55:00|11019.6|11018.6|11019.1|11018.4|11019.8|11018.9|11018.6|11017.7|211
1626915600000|2021-07-22 01:00:00|11019|11018.3|11019.5|11018.5|11019.6|11018.7|11017.9|11017.1|150
1626915900000|2021-07-22 01:05:00|11019.4|11018.4|11017|11016|11020.5|11019.6|11016.9|11015.9|150
1626916200000|2021-07-22 01:10:00|11016.9|11015.9|11013.9|11012.9|11017|11016|11012.9|11012|336
1626916500000|2021-07-22 01:15:00|11014|11013|11009.4|11008.4|11015.3|11014.3|11009|11008|285
1626916800000|2021-07-22 01:20:00|11009.3|11008.6|11011.5|11010.5|11011.8|11011|11009.3|11008.4|236
1626917100000|2021-07-22 01:25:00|11011.1|11010.4|11014.2|11013.2|11014.8|11014|11010.7|11009.9|256
1626917400000|2021-07-22 01:30:00|11014|11013.3|11015.8|11015.1|11015.9|11015.2|11013.8|11012.8|138
1626917700000|2021-07-22 01:35:00|11015.9|11014.9|11017.3|11016.3|11017.5|11016.8|11015.1|11014.3|212
1626918000000|2021-07-22 01:40:00|11017.2|11016.2|11016.2|11015.2|11017.2|11016.2|11014.4|11013.4|187
1626918300000|2021-07-22 01:45:00|11016.3|11015.3|11015.9|11015.2|11016.6|11015.6|11014.1|11013.2|200
1626918600000|2021-07-22 01:50:00|11016|11015.3|11014.3|11013.3|11016.6|11015.7|11014.1|11013.2|217
1626918900000|2021-07-22 01:55:00|11014.1|11013.4|11013.7|11012.7|11014.6|11013.7|11013.2|11012.4|138
1626919200000|2021-07-22 02:00:00|11013.6|11012.6|11011.9|11010.9|11013.8|11012.9|11011.6|11010.7|128
1626919500000|2021-07-22 02:05:00|11012|11011|11011.9|11010.9|11012.1|11011.4|11010.1|11009.2|230
1626919800000|2021-07-22 02:10:00|11011.8|11011.1|11013.2|11012.2|11013.4|11012.6|11011.4|11010.6|187
1626920100000|2021-07-22 02:15:00|11013|11012.3|11013|11012|11013.1|11012.3|11011.7|11010.8|150
1626920400000|2021-07-22 02:20:00|11012.8|11012.1|11015.4|11014.4|11015.5|11014.7|11012.7|11011.9|141
1626920700000|2021-07-22 02:25:00|11015.3|11014.6|11014|11013|11015.5|11014.6|11013.8|11012.8|141
1626921000000|2021-07-22 02:30:00|11014.1|11013.1|11013.5|11012.5|11014.5|11013.5|11013.3|11012.3|121
1626921300000|2021-07-22 02:35:00|11013.4|11012.4|11013.3|11012.3|11014|11013.2|11013.2|11012.2|162
1626921600000|2021-07-22 02:40:00|11013.4|11012.4|11014.6|11013.6|11015.3|11014.4|11013.4|11012.4|155
1626921900000|2021-07-22 02:45:00|11014.2|11013.5|11013.8|11012.8|11014.6|11013.8|11013.4|11012.6|137
1626922200000|2021-07-22 02:50:00|11013.9|11012.9|11013.8|11012.8|11014.1|11013.3|11013.6|11012.6|82
1626922500000|2021-07-22 02:55:00|11013.9|11012.9|11015.3|11014.3|11015.4|11014.6|11013.4|11012.6|120
1626922800000|2021-07-22 03:00:00|11015.2|11014.5|11014.2|11013.2|11015.4|11014.5|11014|11013.2|126
1626923100000|2021-07-22 03:05:00|11014.3|11013.3|11014.8|11013.8|11015.3|11014.3|11014.2|11013.2|118
1626923400000|2021-07-22 03:10:00|11014.9|11013.9|11014.7|11014|11014.9|11014.1|11014|11013|153
1626923700000|2021-07-22 03:15:00|11014.8|11014.1|11014.8|11013.8|11014.9|11014.1|11014.2|11013.2|115
1626924000000|2021-07-22 03:20:00|11014.9|11013.9|11014|11013|11014.9|11014.1|11013.9|11013|119
1626924300000|2021-07-22 03:25:00|11013.9|11013.2|11014.2|11013.2|11014.6|11013.8|11013.9|11013|159
1626924600000|2021-07-22 03:30:00|11014|11013.3|11013.9|11013.2|11014.7|11014|11013.8|11012.9|112
1626924900000|2021-07-22 03:35:00|11014|11013|11013.6|11012.6|11014|11013.1|11012.5|11011.6|117
1626925200000|2021-07-22 03:40:00|11013.4|11012.7|11013.4|11012.7|11014|11013.1|11013.4|11012.5|63
1626925500000|2021-07-22 03:45:00|11013.6|11012.6|11013.3|11012.3|11013.6|11012.8|11013.2|11012.3|59
1626925800000|2021-07-22 03:50:00|11013.4|11012.4|11013.3|11012.6|11013.7|11012.8|11013.2|11012.3|64
1626926100000|2021-07-22 03:55:00|11013.2|11012.5|11013.1|11012.1|11013.5|11012.6|11012.2|11011.2|99
1626926400000|2021-07-22 04:00:00|11013|11012|11013.2|11012.5|11013.6|11012.6|11012.7|11011.8|57
1626926700000|2021-07-22 04:05:00|11013.3|11012.6|11013.4|11012.7|11013.6|11012.7|11012.7|11011.9|61
1626927000000|2021-07-22 04:10:00|11013.5|11012.5|11014.2|11013.5|11014.4|11013.6|11013.2|11012.4|68
1626927300000|2021-07-22 04:15:00|11014.8|11013.8|11014.2|11013.2|11014.9|11014|11013.9|11013.1|83
1626927600000|2021-07-22 04:20:00|11014.3|11013.3|11013.5|11012.5|11014.7|11013.8|11013|11012|95
1626927900000|2021-07-22 04:25:00|11013.6|11012.6|11013.3|11012.3|11013.6|11012.7|11012.5|11011.8|99
1626928200000|2021-07-22 04:30:00|11013|11012.5|11014|11013.3|11014.1|11013.4|11013|11012.3|101
1626928500000|2021-07-22 04:35:00|11014.1|11013.1|11014.3|11013.3|11014.4|11013.5|11014|11013.1|64
1626928800000|2021-07-22 04:40:00|11014.2|11013.2|11014.3|11013.6|11014.8|11014|11013.6|11012.9|88
1626929100000|2021-07-22 04:45:00|11014.2|11013.5|11014.7|11014|11014.8|11014|11014|11013.1|91
1626929400000|2021-07-22 04:50:00|11014.9|11014.2|11014.6|11013.9|11015.3|11014.3|11014.1|11013.4|111
1626929700000|2021-07-22 04:55:00|11014.5|11013.8|11015.1|11014.4|11015.4|11014.4|11014.1|11013.4|82
1626930000000|2021-07-22 05:00:00|11015.2|11014.2|11014.2|11013.2|11015.4|11014.6|11014.1|11013.2|123
1626930300000|2021-07-22 05:05:00|11014.3|11013.3|11014.6|11013.9|11014.8|11014|11014|11013.1|104
1626930600000|2021-07-22 05:10:00|11014.7|11014|11014.7|11013.7|11014.9|11014.1|11014.1|11013.4|128
1626930900000|2021-07-22 05:15:00|11014.8|11013.8|11014.7|11013.7|11014.8|11013.9|11014|11013.3|89
1626931200000|2021-07-22 05:20:00|11014.8|11013.8|11014.5|11013.8|11014.8|11013.9|11014|11013.3|90
1626931500000|2021-07-22 05:25:00|11014.6|11013.6|11014.1|11013.1|11014.7|11013.8|11013.3|11012.4|103
1626931800000|2021-07-22 05:30:00|11013.9|11013.2|11014.6|11013.6|11014.8|11014|11013.9|11012.9|111
1626932100000|2021-07-22 05:35:00|11014.7|11013.7|11014.6|11013.9|11014.9|11014.1|11014.2|11013.3|72
1626932400000|2021-07-22 05:40:00|11014.5|11013.8|11014.5|11013.8|11015.2|11014.5|11013.9|11013.1|85
1626932700000|2021-07-22 05:45:00|11014.6|11013.9|11014.5|11013.8|11014.8|11014|11013.9|11013|113
1626933000000|2021-07-22 05:50:00|11014.6|11013.9|11015.9|11015.2|11016.2|11015.3|11014.6|11013.9|100
1626933300000|2021-07-22 05:55:00|11016.1|11015.1|11017.3|11016.3|11017.4|11016.5|11015.8|11015|72
1626933600000|2021-07-22 06:00:00|11017.4|11016.7|11016.8|11015.8|11017.4|11016.7|11015.4|11014.7|232
1626933900000|2021-07-22 06:05:00|11017|11016|11020|11019.3|11020.4|11019.6|11016.9|11016|268
1626934200000|2021-07-22 06:10:00|11020.1|11019.4|11019.7|11019|11020.9|11020|11019.4|11018.4|381
1626934500000|2021-07-22 06:15:00|11019.8|11019.1|11018.3|11017.6|11020.3|11019.5|11017.5|11016.7|204
1626934800000|2021-07-22 06:20:00|11018.4|11017.4|11015.1|11014.4|11018.7|11018|11014.3|11013.6|284
1626935100000|2021-07-22 06:25:00|11015.2|11014.5|11013.5|11012.5|11016|11015.1|11013.3|11012.4|313
1626935400000|2021-07-22 06:30:00|11013.4|11012.4|11012|11011|11013.8|11013.1|11011.2|11010.3|248
1626935700000|2021-07-22 06:35:00|11012.1|11011.1|11007.7|11007|11012.9|11011.9|11007.2|11006.5|335
1626936000000|2021-07-22 06:40:00|11007.8|11007.1|11009.7|11009|11011.3|11010.5|11007.7|11007|391
1626936300000|2021-07-22 06:45:00|11009.8|11009.1|11012.9|11012.2|11013.2|11012.4|11009.3|11008.4|312
1626936600000|2021-07-22 06:50:00|11013|11012.3|11010.5|11009.5|11013.8|11012.8|11010.3|11009.4|280
1626936900000|2021-07-22 06:55:00|11010.4|11009.4|11013|11012.3|11013.5|11012.7|11010.2|11009.3|255
1626937200000|2021-07-22 07:00:00|11012.9|11012.2|11014.3|11013.6|11017|11016.1|11011.4|11010.7|687
1626937500000|2021-07-22 07:05:00|11014.2|11013.5|11018.8|11017.8|11019.9|11018.9|11014.1|11013.2|390
1626937800000|2021-07-22 07:10:00|11018.9|11018.1|11018.5|11017.5|11021.6|11020.8|11016.7|11015.9|520
1626938100000|2021-07-22 07:15:00|11018.4|11017.4|11020.3|11019.6|11022.6|11021.7|11018.4|11017.4|433
1626938400000|2021-07-22 07:20:00|11020.4|11019.7|11023.1|11022.1|11023.6|11022.9|11020|11019.1|380
1626938700000|2021-07-22 07:25:00|11023|11022|11022.3|11021.3|11025.7|11025|11021|11020.1|436
1626939000000|2021-07-22 07:30:00|11022.4|11021.4|11024|11023|11025.9|11024.9|11022|11021.1|352
1626939300000|2021-07-22 07:35:00|11023.8|11023.1|11025.6|11024.6|11026.9|11026|11023.8|11022.9|339
1626939600000|2021-07-22 07:40:00|11025.5|11024.8|11024.4|11023.4|11026.6|11025.8|11021.9|11021.1|361
1626939900000|2021-07-22 07:45:00|11024.5|11023.8|11027.3|11026.6|11027.5|11026.8|11024.5|11023.7|331
1626940200000|2021-07-22 07:50:00|11027.4|11026.7|11024.9|11024.2|11027.6|11026.7|11024.2|11023.3|319
1626940500000|2021-07-22 07:55:00|11025|11024.3|11023.7|11022.7|11025.3|11024.4|11021.9|11021|348
1626940800000|2021-07-22 08:00:00|11023.8|11023|11029.1|11028.4|11029.5|11028.5|11023.7|11022.8|435
1626941100000|2021-07-22 08:05:00|11029.2|11028.2|11034.1|11033.1|11036.4|11035.4|11029.2|11028.2|557
1626941400000|2021-07-22 08:10:00|11034|11033|11034.4|11033.7|11036.1|11035.1|11033|11032|431
1626941700000|2021-07-22 08:15:00|11034.3|11033.6|11033.4|11032.7|11035.8|11035|11032.5|11031.7|449
1626942000000|2021-07-22 08:20:00|11033.1|11032.4|11033.6|11032.6|11035.2|11034.5|11032.6|11031.6|358
1626942300000|2021-07-22 08:25:00|11033.5|11032.5|11032.7|11032|11034|11033.2|11031.8|11031|323
1626942600000|2021-07-22 08:30:00|11032.6|11031.9|11031.2|11030.5|11033|11032.3|11029.4|11028.5|467
1626942900000|2021-07-22 08:35:00|11031.5|11030.4|11031.3|11030.6|11034.7|11034|11030.7|11030|410
1626943200000|2021-07-22 08:40:00|11031.4|11030.7|11027|11026|11032.1|11031.3|11025.6|11024.9|478
1626943500000|2021-07-22 08:45:00|11027.1|11026.3|11029|11028|11029.8|11028.8|11027.1|11026.3|334
1626943800000|2021-07-22 08:50:00|11029.1|11028.1|11027.4|11026.4|11029.1|11028.1|11027.2|11026.3|263
1626944100000|2021-07-22 08:55:00|11027.1|11026.3|11025.5|11024.8|11028.1|11027.2|11024.9|11024.2|321
1626944400000|2021-07-22 09:00:00|11025.6|11024.9|11026.2|11025.2|11028.3|11027.5|11025.3|11024.4|374
1626944700000|2021-07-22 09:05:00|11026.3|11025.3|11023.5|11022.8|11027|11026.2|11022.4|11021.6|478
1626945000000|2021-07-22 09:10:00|11023.6|11022.6|11024.3|11023.6|11025.6|11024.7|11023.2|11022.4|220
1626945300000|2021-07-22 09:15:00|11024.4|11023.7|11024.4|11023.7|11025.8|11025|11023.7|11022.8|213
1626945600000|2021-07-22 09:20:00|11024.3|11023.6|11026.5|11025.5|11026.6|11025.6|11022.9|11021.9|245
1626945900000|2021-07-22 09:25:00|11026.2|11025.3|11027.4|11026.4|11027.6|11026.7|11024.7|11023.9|305
1626946200000|2021-07-22 09:30:00|11027.5|11026.5|11026.1|11025.1|11027.5|11026.7|11025.4|11024.6|233
1626946500000|2021-07-22 09:35:00|11026.2|11025.2|11025.5|11024.5|11026.3|11025.5|11025|11024.3|266
1626946800000|2021-07-22 09:40:00|11025.4|11024.4|11024.6|11023.6|11026.9|11026|11024.1|11023.4|276
1626947100000|2021-07-22 09:45:00|11024.7|11023.7|11027.3|11026.3|11028.2|11027.4|11024.5|11023.5|245
1626947400000|2021-07-22 09:50:00|11027.4|11026.4|11025.2|11024.5|11027.9|11027.1|11025.2|11024.2|235
1626947700000|2021-07-22 09:55:00|11025.1|11024.4|11025.2|11024.5|11025.7|11025|11024.2|11023.2|201
1626948000000|2021-07-22 10:00:00|11024.9|11024.2|11024.7|11024|11025.1|11024.2|11022.4|11021.6|307
1626948300000|2021-07-22 10:05:00|11024.6|11023.9|11028.2|11027.2|11028.3|11027.4|11023.4|11022.6|384
1626948600000|2021-07-22 10:10:00|11028.3|11027.3|11030.4|11029.4|11030.6|11029.7|11028|11027.1|268
1626948900000|2021-07-22 10:15:00|11030.3|11029.3|11027.8|11026.8|11031.6|11030.8|11027.7|11026.8|196
1626949200000|2021-07-22 10:20:00|11027.9|11026.9|11030.7|11029.7|11030.9|11029.9|11027.7|11026.9|262
1626949500000|2021-07-22 10:25:00|11030.6|11029.6|11028.8|11027.8|11031.1|11030.2|11028.6|11027.7|214
1626949800000|2021-07-22 10:30:00|11028.7|11027.7|11029.8|11028.8|11029.9|11028.9|11027.8|11027|128
1626950100000|2021-07-22 10:35:00|11029.9|11028.9|11029|11028|11031|11030.1|11028.5|11027.6|158
1626950400000|2021-07-22 10:40:00|11028.9|11027.9|11032.2|11031.2|11033|11032|11028.8|11027.8|201
1626950700000|2021-07-22 10:45:00|11032.3|11031.3|11032.5|11031.5|11033.2|11032.4|11031.5|11030.6|208
1626951000000|2021-07-22 10:50:00|11032.6|11031.6|11034.7|11033.7|11034.8|11033.8|11031.7|11030.8|281
1626951300000|2021-07-22 10:55:00|11034.4|11033.4|11032.2|11031.2|11034.5|11033.5|11031.8|11031|330
1626951600000|2021-07-22 11:00:00|11032.3|11031.3|11030.5|11029.5|11032.5|11031.5|11027.3|11026.3|351
1626951900000|2021-07-22 11:05:00|11030.6|11029.6|11028.2|11027.5|11030.6|11029.8|11027.2|11026.5|385
1626952200000|2021-07-22 11:10:00|11028.4|11027.4|11026|11025|11028.4|11027.4|11023|11022.1|419
1626952500000|2021-07-22 11:15:00|11026.1|11025.1|11024.9|11023.9|11026.6|11025.7|11023.4|11022.4|335
1626952800000|2021-07-22 11:20:00|11025|11024|11022.8|11021.8|11025|11024.1|11022.4|11021.6|316
1626953100000|2021-07-22 11:25:00|11022.7|11022|11025.1|11024.4|11025.4|11024.4|11021.9|11021|381
1626953400000|2021-07-22 11:30:00|11025|11024.3|11025.7|11024.7|11026.5|11025.7|11024.2|11023.3|366
1626953700000|2021-07-22 11:35:00|11025.8|11024.8|11025|11024|11025.8|11025|11024.5|11023.7|290
1626954000000|2021-07-22 11:40:00|11025.1|11024.1|11021.5|11020.5|11026.4|11025.4|11021.5|11020.5|246
1626954300000|2021-07-22 11:45:00|11021.6|11020.6|11025.1|11024.4|11027.9|11026.9|11021.6|11020.6|932
1626954600000|2021-07-22 11:50:00|11025.3|11024.3|11026.9|11025.9|11029|11028.1|11024.9|11024|718
1626954900000|2021-07-22 11:55:00|11026.8|11026.1|11027.6|11026.6|11030.2|11029.2|11026|11025.1|688
1626955200000|2021-07-22 12:00:00|11027.5|11026.5|11024.4|11023.4|11027.6|11026.6|11021.5|11020.5|825
1626955500000|2021-07-22 12:05:00|11024.3|11023.3|11023.7|11022.7|11024.3|11023.4|11021.3|11020.3|758
1626955800000|2021-07-22 12:10:00|11023.4|11022.4|11025.7|11024.7|11025.8|11024.9|11023.1|11022.2|569
1626956100000|2021-07-22 12:15:00|11025.6|11024.6|11023.4|11022.4|11025.9|11025.1|11022.2|11021.3|547
1626956400000|2021-07-22 12:20:00|11023.5|11022.7|11023.7|11022.7|11024.1|11023.2|11020.5|11019.6|695
1626956700000|2021-07-22 12:25:00|11023.6|11022.9|11025.3|11021.8|11025.4|11023.6|11022.1|11021.2|358
1626957000000|2021-07-22 12:30:00|11024.9|11021.7|11011.4|11010.4|11024.9|11021.7|11010.8|11009.8|1049
1626957300000|2021-07-22 12:35:00|11011.3|11010.3|11007.7|11006.7|11013.1|11012.1|11007.3|11006.3|987
1626957600000|2021-07-22 12:40:00|11007.3|11006.3|11008.7|11007.7|11010.3|11009.4|11006.7|11005.7|742
1626957900000|2021-07-22 12:45:00|11008.6|11007.6|11008.1|11007.1|11010.1|11009.3|11006.6|11005.6|689
1626958200000|2021-07-22 12:50:00|11008.2|11007.2|11003|11002|11008.2|11007.2|11002.8|11001.8|698
1626958500000|2021-07-22 12:55:00|11003.1|11002.1|11007.5|11006.5|11008.7|11007.7|11001.9|11000.9|756
1626958800000|2021-07-22 13:00:00|11007.3|11006.3|11009.7|11008.7|11010|11009|11004.7|11003.8|657
1626959100000|2021-07-22 13:05:00|11009.6|11008.6|11007.1|11006.1|11009.6|11008.6|11006.3|11005.4|707
1626959400000|2021-07-22 13:10:00|11007|11006.3|11009.8|11009.1|11010.1|11009.4|11006.1|11005.4|750
1626959700000|2021-07-22 13:15:00|11009.7|11009|11015.4|11014.4|11017.1|11016.1|11009.4|11008.4|869
1626960000000|2021-07-22 13:20:00|11015.5|11014.5|11013.9|11013.2|11015.6|11014.6|11011.4|11010.4|672
1626960300000|2021-07-22 13:25:00|11014|11013.3|11012.1|11011.1|11015.5|11014.7|11011.5|11010.8|465
1626960600000|2021-07-22 13:30:00|11011.9|11010.9|11010.9|11009.9|11014.1|11013.2|11007.2|11006.3|667
1626960900000|2021-07-22 13:35:00|11010.5|11009.8|11011.4|11010.4|11011.6|11010.7|11006.1|11005.1|536
1626961200000|2021-07-22 13:40:00|11011.6|11010.6|11017.2|11016.2|11017.9|11016.9|11011.6|11010.6|637
1626961500000|2021-07-22 13:45:00|11017.1|11016.1|11016.3|11015.6|11021.3|11020.1|11012.4|11011.4|800
1626961800000|2021-07-22 13:50:00|11016.6|11015.7|11017.9|11016.9|11019.6|11018.6|11014.4|11013.5|758
1626962100000|2021-07-22 13:55:00|11017.8|11016.8|11018|11017|11018.2|11017.4|11015|11014.1|622
1626962400000|2021-07-22 14:00:00|11018.1|11017.1|11013.8|11013.1|11020.4|11019.4|11013.2|11012.3|700
1626962700000|2021-07-22 14:05:00|11014|11013|11015.8|11015.1|11015.8|11015.1|11010.6|11009.6|732
1626963000000|2021-07-22 14:10:00|11015.7|11015|11019.5|11018.5|11024.6|11023.6|11015.4|11014.6|725
1626963300000|2021-07-22 14:15:00|11019.6|11018.6|11016.8|11015.8|11020.7|11019.7|11015.6|11014.6|503
1626963600000|2021-07-22 14:20:00|11016.9|11015.9|11015.9|11014.9|11017.5|11016.6|11015.1|11014.3|456
1626963900000|2021-07-22 14:25:00|11016|11015|11017.9|11017.2|11018.4|11017.4|11014.5|11013.6|480
1626964200000|2021-07-22 14:30:00|11018|11017.3|11017.4|11016.4|11019.2|11018.4|11016.6|11015.8|570
1626964500000|2021-07-22 14:35:00|11017.2|11016.5|11018.5|11017.5|11019|11018.1|11015.6|11014.7|495
1626964800000|2021-07-22 14:40:00|11018.4|11017.4|11019.5|11018.8|11022.4|11021.6|11017.7|11016.9|614
1626965100000|2021-07-22 14:45:00|11019.6|11018.9|11017.9|11017.2|11020.3|11019.4|11016.5|11015.8|579
1626965400000|2021-07-22 14:50:00|11018|11017.3|11014.8|11013.8|11018|11017.3|11012.4|11011.4|778
1626965700000|2021-07-22 14:55:00|11014.9|11013.9|11014.7|11013.7|11016.6|11015.7|11013|11012.3|798
1626966000000|2021-07-22 15:00:00|11014.6|11013.6|11013.4|11012.4|11015.6|11014.9|11013|11012|670
1626966300000|2021-07-22 15:05:00|11013.2|11012.5|11015.3|11014.3|11015.3|11014.5|11012.5|11011.7|440
1626966600000|2021-07-22 15:10:00|11015.1|11014.4|11011.3|11010.3|11015.2|11014.4|11011.1|11010.3|419
1626966900000|2021-07-22 15:15:00|11011|11010.2|11010|11009.3|11011|11010.2|11008|11007.3|486
1626967200000|2021-07-22 15:20:00|11009.9|11009.2|11010.3|11009.6|11011.4|11010.4|11009|11008.3|452
1626967500000|2021-07-22 15:25:00|11010.2|11009.5|11009.5|11008.8|11010.7|11010|11007.9|11007.2|557
1626967800000|2021-07-22 15:30:00|11009.7|11008.7|11010.5|11009.5|11010.9|11010.1|11008.8|11008|397
1626968100000|2021-07-22 15:35:00|11010.4|11009.4|11013.6|11012.9|11015.1|11014.1|11010.4|11009.4|465
1626968400000|2021-07-22 15:40:00|11013.7|11013|11013.3|11012.3|11014|11013|11011.4|11010.7|385
1626968700000|2021-07-22 15:45:00|11013.1|11012.4|11010.8|11010.1|11013.9|11013.2|11010.3|11009.3|459
1626969000000|2021-07-22 15:50:00|11010.7|11010|11008.3|11007.6|11010.7|11010|11008.3|11007.5|262
1626969300000|2021-07-22 15:55:00|11008.2|11007.5|11012.1|11011.4|11012.6|11011.7|11008.2|11007.4|486
1626969600000|2021-07-22 16:00:00|11012.3|11011.3|11010.2|11009.2|11013.1|11012.2|11009.5|11008.7|416
1626969900000|2021-07-22 16:05:00|11010.3|11009.3|11007.2|11006.5|11010.9|11010|11007|11006.1|443
1626970200000|2021-07-22 16:10:00|11007.3|11006.6|11008.9|11007.9|11009.9|11009.1|11006.9|11006.1|386
1626970500000|2021-07-22 16:15:00|11009|11008|11011|11010|11011.7|11010.7|11008.4|11007.6|414
1626970800000|2021-07-22 16:20:00|11010.9|11010.2|11010.6|11009.6|11012.3|11011.3|11010.5|11009.6|308
1626971100000|2021-07-22 16:25:00|11010.5|11009.5|11011|11010|11011.4|11010.4|11009.5|11008.6|341
1626971400000|2021-07-22 16:30:00|11011.1|11010.4|11012.9|11011.9|11013.5|11012.6|11011.1|11010.4|412
1626971700000|2021-07-22 16:35:00|11012.8|11011.8|11014.3|11013.3|11015|11014.1|11012.7|11011.8|303
1626972000000|2021-07-22 16:40:00|11014.2|11013.2|11013.2|11012.2|11014.7|11013.8|11012.9|11012|361
1626972300000|2021-07-22 16:45:00|11013.1|11012.4|11012.6|11011.6|11013.9|11013|11011.4|11010.6|457
1626972600000|2021-07-22 16:50:00|11012.4|11011.7|11012.4|11011.7|11013.6|11012.6|11011.7|11010.9|435
1626972900000|2021-07-22 16:55:00|11012.5|11011.8|11013.1|11012.4|11014|11013.1|11011.9|11011.1|271
1626973200000|2021-07-22 17:00:00|11013.2|11012.5|11012.2|11011.2|11013.3|11012.5|11010.2|11009.3|307
1626973500000|2021-07-22 17:05:00|11012.6|11011.9|11015.1|11014.1|11015.4|11014.5|11012.6|11011.6|352
1626973800000|2021-07-22 17:10:00|11015|11014.3|11014.8|11013.8|11015.3|11014.6|11013.6|11012.8|276
1626974100000|2021-07-22 17:15:00|11014.7|11013.7|11019.5|11018.5|11019.6|11018.6|11014.5|11013.7|304
1626974400000|2021-07-22 17:20:00|11019.3|11018.3|11020.6|11019.9|11021.1|11020.4|11019.2|11018.3|386
1626974700000|2021-07-22 17:25:00|11020.5|11019.8|11019.5|11018.5|11020.7|11020|11018.7|11017.7|305
1626975000000|2021-07-22 17:30:00|11019.4|11018.4|11020.4|11019.7|11020.7|11020|11019.1|11018.3|286
1626975300000|2021-07-22 17:35:00|11020.3|11019.6|11021|11020.3|11021.3|11020.6|11020|11019.1|253
1626975600000|2021-07-22 17:40:00|11021.1|11020.4|11021.6|11020.9|11021.9|11021|11020.9|11020.1|255
1626975900000|2021-07-22 17:45:00|11021.5|11020.8|11022.2|11021.5|11022.8|11022|11021|11020.1|290
1626976200000|2021-07-22 17:50:00|11022.1|11021.4|11021.2|11020.5|11022.4|11021.6|11019.2|11018.2|410
1626976500000|2021-07-22 17:55:00|11021.3|11020.3|11021.5|11020.8|11021.8|11020.9|11020.1|11019.3|331
1626976800000|2021-07-22 18:00:00|11021.4|11020.7|11020.2|11019.5|11021.7|11020.8|11019.9|11018.9|323
1626977100000|2021-07-22 18:05:00|11020.6|11019.9|11020.1|11019.1|11020.6|11019.9|11019.2|11018.2|392
1626977400000|2021-07-22 18:10:00|11020|11019|11020.3|11019.3|11020.7|11019.7|11019.6|11018.8|326
1626977700000|2021-07-22 18:15:00|11020.2|11019.2|11017.8|11017.1|11020.5|11019.5|11017.2|11016.2|363
1626978000000|2021-07-22 18:20:00|11017.9|11016.9|11017.3|11016.6|11018|11017.1|11016.5|11015.6|307
1626978300000|2021-07-22 18:25:00|11017.4|11016.7|11018.9|11018.2|11019.1|11018.4|11017.4|11016.4|248
1626978600000|2021-07-22 18:30:00|11019|11018.3|11018.4|11017.7|11019.6|11018.9|11018.1|11017.4|186
1626978900000|2021-07-22 18:35:00|11018.5|11017.8|11020.8|11020.1|11021|11020.3|11018.4|11017.7|266
1626979200000|2021-07-22 18:40:00|11020.7|11020|11020.4|11019.7|11021.2|11020.5|11019.6|11018.8|261
1626979500000|2021-07-22 18:45:00|11020.3|11019.6|11020|11019|11020.5|11019.8|11019.6|11018.8|227
1626979800000|2021-07-22 18:50:00|11019.8|11019.1|11018.6|11017.6|11020.1|11019.3|11017.8|11016.9|192
1626980100000|2021-07-22 18:55:00|11018.5|11017.5|11015|11014.3|11019.1|11018.4|11014.9|11013.9|381
1626980400000|2021-07-22 19:00:00|11015.1|11014.4|11014.2|11013.2|11015.5|11014.6|11013.4|11012.6|322
1626980700000|2021-07-22 19:05:00|11014.1|11013.4|11011.2|11010.2|11014.2|11013.5|11010.3|11009.4|365
1626981000000|2021-07-22 19:10:00|11011.1|11010.1|11010.8|11009.8|11011.3|11010.5|11010|11009|241
1626981300000|2021-07-22 19:15:00|11010.9|11009.9|11011.4|11010.4|11011.4|11010.5|11010.2|11009.2|211
1626981600000|2021-07-22 19:20:00|11011.3|11010.3|11012.5|11011.8|11012.8|11012|11011.2|11010.3|232
1626981900000|2021-07-22 19:25:00|11012.4|11011.7|11010.8|11009.8|11012.9|11012.1|11010.6|11009.7|355
1626982200000|2021-07-22 19:30:00|11010.7|11009.7|11010|11009|11010.7|11009.8|11009.5|11008.6|308
1626982500000|2021-07-22 19:35:00|11010.1|11009.1|11010.1|11009.1|11010.1|11009.2|11009.3|11008.4|232
1626982800000|2021-07-22 19:40:00|11010|11009|11010.4|11009.7|11010.6|11009.7|11009|11008|250
1626983100000|2021-07-22 19:45:00|11010.5|11009.5|11011.1|11010.4|11011.4|11010.6|11010.4|11009.5|153
1626983400000|2021-07-22 19:50:00|11011|11010.3|11012.1|11011.1|11012.5|11011.7|11010.7|11009.8|237
1626983700000|2021-07-22 19:55:00|11012|11011|11014.7|11013.7|11014.8|11013.8|11012|11011|353
1626984000000|2021-07-22 20:00:00|11014.6|11013.6|11017|11016|11017.3|11016.5|11014.6|11013.6|337
1626984300000|2021-07-22 20:05:00|11017.1|11016.1|11017|11016|11017.3|11016.5|11016.8|11015.8|88
1626984600000|2021-07-22 20:10:00|11016.9|11015.9|11018.1|11017.1|11018.7|11017.7|11016.8|11015.8|99
1626984900000|2021-07-22 20:15:00|11018|11017|11019|11018|11019|11018.2|11017.5|11016.5|109
1626985200000|2021-07-22 20:20:00|11019.1|11018.1|11018.7|11017.7|11019.2|11018.3|11018.5|11017.5|75
1626985500000|2021-07-22 20:25:00|11018.6|11017.6|11018.6|11017.6|11019.2|11018.4|11017.8|11016.9|74
1626985800000|2021-07-22 20:30:00|11018.5|11017.5|11019.3|11018.3|11020.6|11019.8|11018.5|11017.5|141
1626986100000|2021-07-22 20:35:00|11019.2|11018.2|11018.7|11017.7|11019.3|11018.3|11018|11017|134
1626986400000|2021-07-22 20:40:00|11018.6|11017.6|11019.1|11018.1|11019.8|11018.8|11018.5|11017.5|87
1626986700000|2021-07-22 20:45:00|11019|11018|11019.1|11018.1|11019.2|11018.2|11018.8|11017.9|66
1626987000000|2021-07-22 20:50:00|11019|11018|11018.5|11017.5|11019.1|11018.1|11018.2|11017.2|141
1626987300000|2021-07-22 20:55:00|11018.2|11017.2|11016|11015|11018.3|11017.3|11016|11012.6|133
1626987600000|2021-07-22 21:00:00|11015.4|11012.5|11015.7|11009.7|11019.4|11013.4|11009.7|11005.3|50
1626987900000|2021-07-22 21:05:00|11018.8|11012.8|11015|11009|11018.8|11012.8|11011.7|11005.7|754
1626988200000|2021-07-22 21:10:00|11014.7|11008.7|11016.9|11010.9|11018.4|11012.4|11013.4|11007.4|1002
1626988500000|2021-07-22 21:15:00|11016.7|11010.7|11015.8|11009.8|11017.9|11011.9|11014.5|11008.5|1283
1626988800000|2021-07-22 21:20:00|11015.7|11009.7|11016.1|11010.1|11017.7|11011.7|11013.5|11007.5|1193
1626989100000|2021-07-22 21:25:00|11016.4|11010.4|11016.5|11010.5|11017.7|11011.7|11014.2|11008.2|1339
1626989400000|2021-07-22 21:30:00|11015.7|11009.7|11016.5|11011.5|11018.2|11012.5|11014.9|11008.9|916
1626989700000|2021-07-22 21:35:00|11016.7|11011.4|11018|11012|11018.9|11012.9|11014.1|11009.7|564
1626990000000|2021-07-22 21:40:00|11018.1|11012.1|11018|11012|11018.5|11012.5|11017.2|11011.2|255
1626990300000|2021-07-22 21:45:00|11017.6|11011.6|11017.2|11011.2|11018.7|11013|11016|11010|1131
1626990600000|2021-07-22 21:50:00|11017.3|11011.3|11016.5|11010.5|11017.6|11011.9|11015.8|11009.8|784
1626990900000|2021-07-22 21:55:00|11017|11011|11017.2|11011.2|11018.3|11012.4|11015.6|11009.6|474
1626991200000|2021-07-22 22:00:00|11017.7|11011.7|11016.9|11014.8|11018.1|11015.6|11015.5|11011.1|685
1626991500000|2021-07-22 22:05:00|11016.6|11015.6|11016.9|11014.7|11018.1|11015.6|11016.1|11012.6|545
1626991800000|2021-07-22 22:10:00|11016.8|11014.9|11016.8|11014.9|11017.3|11015.7|11016.1|11014|480
1626992100000|2021-07-22 22:15:00|11016.4|11015.4|11016|11014.4|11017.1|11015.9|11015.6|11014.4|141
1626992400000|2021-07-22 22:20:00|11015.6|11014.6|11015.2|11014.2|11016.1|11015.1|11015.1|11013.8|114
1626992700000|2021-07-22 22:25:00|11015.1|11014.1|11014.5|11013.5|11015.9|11014.2|11014.4|11013.1|191
1626993000000|2021-07-22 22:30:00|11014.6|11013.6|11015.1|11014.1|11015.7|11014.3|11014.5|11013.5|60
1626993300000|2021-07-22 22:35:00|11015|11014|11015.5|11014.5|11015.6|11014.5|11015|11013.8|55
1626993600000|2021-07-22 22:40:00|11015.4|11014.4|11015.3|11014.3|11015.5|11014.5|11015.1|11014.1|91
1626993900000|2021-07-22 22:45:00|11015.5|11014.5|11015.8|11014.8|11015.9|11015|11015.5|11014.5|66
1626994200000|2021-07-22 22:50:00|11015.7|11014.7|11015.8|11014.8|11015.8|11014.8|11015.7|11014.7|34
1626994500000|2021-07-22 22:55:00|11015.7|11014.7|11015.8|11014.8|11016.3|11015.1|11015.7|11014.5|122
1626994800000|2021-07-22 23:00:00|11015.9|11014.9|11016.3|11015.3|11016.5|11015.5|11015.7|11014.7|63
1626995100000|2021-07-22 23:05:00|11016.2|11015.5|11014.5|11013.5|11016.3|11015.5|11014.5|11013.5|105
1626995400000|2021-07-22 23:10:00|11014.6|11013.6|11014.6|11013.6|11014.7|11013.8|11014.3|11013.5|75
1626995700000|2021-07-22 23:15:00|11014.5|11013.5|11014|11013|11014.6|11013.6|11013.7|11012.8|87
1626996000000|2021-07-22 23:20:00|11013.9|11012.9|11014.6|11013.6|11014.7|11013.7|11013.7|11012.8|43
1626996300000|2021-07-22 23:25:00|11014.3|11013.3|11013.3|11012.3|11014.4|11013.4|11013.2|11012.3|55
1626996600000|2021-07-22 23:30:00|11013.1|11012.4|11011.6|11010.9|11013.4|11012.4|11011.6|11010.7|68
1626996900000|2021-07-22 23:35:00|11011.7|11010.7|11011.3|11010.6|11011.8|11010.8|11010|11009.2|147
1626997200000|2021-07-22 23:40:00|11011.4|11010.7|11011|11010|11011.4|11010.7|11009.4|11008.5|148
1626997500000|2021-07-22 23:45:00|11010.8|11009.8|11011.6|11010.6|11011.8|11010.9|11009.1|11008.3|76
1626997800000|2021-07-22 23:50:00|11011.7|11010.7|11012.4|11011.4|11012.4|11011.6|11011.4|11010.5|89
1626998100000|2021-07-22 23:55:00|11012.3|11011.6|11014.7|11014|11014.9|11014|11012.1|11011.2|163
1626998400000|2021-07-23 00:00:00|11014.8|11013.8|11013|11012|11014.8|11013.8|11012|11011.1|222
1626998700000|2021-07-23 00:05:00|11013.1|11012.1|11014.8|11013.8|11014.8|11014|11013|11012|149
1626999000000|2021-07-23 00:10:00|11014.7|11013.7|11013.9|11013.2|11014.8|11013.8|11013.3|11012.3|126
1626999300000|2021-07-23 00:15:00|11014|11013.3|11012.7|11012|11014.3|11013.3|11012.6|11011.7|89
1626999600000|2021-07-23 00:20:00|11012.9|11011.9|11012.9|11011.9|11013.7|11012.9|11012.7|11011.7|115
1626999900000|2021-07-23 00:25:00|11012.8|11011.8|11013.5|11012.5|11013.7|11012.8|11012.3|11011.5|106
1627000200000|2021-07-23 00:30:00|11013.6|11012.6|11013.5|11012.5|11014.1|11013.1|11013.4|11012.4|84
1627000500000|2021-07-23 00:35:00|11013.4|11012.7|11014.2|11013.2|11014.8|11013.8|11013.3|11012.5|100
1627000800000|2021-07-23 00:40:00|11014.1|11013.4|11014.4|11013.4|11014.9|11014|11014|11013.2|56
1627001100000|2021-07-23 00:45:00|11014.3|11013.3|11014.4|11013.7|11014.8|11013.9|11013.6|11012.9|86
1627001400000|2021-07-23 00:50:00|11014.5|11013.5|11014|11013|11015.4|11014.5|11013.9|11012.9|78
1627001700000|2021-07-23 00:55:00|11013.9|11012.9|11014.2|11013.2|11015.4|11014.5|11012.8|11011.8|201
1627002000000|2021-07-23 01:00:00|11014|11013|11014.2|11013.2|11014.3|11013.4|11013|11012|188
1627002300000|2021-07-23 01:05:00|11014.1|11013.4|11015.3|11014.3|11016|11015.1|11014|11013.3|116
1627002600000|2021-07-23 01:10:00|11015|11014.4|11016.3|11015.3|11016.5|11015.5|11015|11014.2|75
1627002900000|2021-07-23 01:15:00|11016.1|11015.4|11017.1|11016.1|11017.2|11016.4|11016.1|11015.3|88
1627003200000|2021-07-23 01:20:00|11017|11016.3|11016.8|11016.1|11017.1|11016.3|11016.3|11015.5|93
1627003500000|2021-07-23 01:25:00|11017|11016|11016.9|11016.2|11017.2|11016.4|11016.4|11015.6|112
1627003800000|2021-07-23 01:30:00|11017.1|11016.1|11016.5|11015.8|11017.1|11016.3|11016.4|11015.6|110
1627004100000|2021-07-23 01:35:00|11016.7|11015.7|11016.9|11015.9|11017|11016.2|11016.2|11015.4|128
1627004400000|2021-07-23 01:40:00|11017|11016|11017.1|11016.1|11017.1|11016.3|11016.5|11015.6|86
1627004700000|2021-07-23 01:45:00|11017|11016|11017|11016|11017.1|11016.2|11016|11015.2|91
1627005000000|2021-07-23 01:50:00|11016.9|11015.9|11017.6|11016.6|11017.7|11016.8|11016.8|11015.9|66
1627005300000|2021-07-23 01:55:00|11017.5|11016.8|11017|11016.3|11017.7|11016.8|11016.8|11015.9|74
1627005600000|2021-07-23 02:00:00|11017.1|11016.4|11018.6|11017.6|11018.7|11017.9|11017|11016.2|96
1627005900000|2021-07-23 02:05:00|11018.5|11017.8|11019.9|11018.9|11020|11019.1|11018|11017.1|141
1627006200000|2021-07-23 02:10:00|11020|11019|11020.1|11019.1|11020.8|11019.9|11019.8|11018.9|139
1627006500000|2021-07-23 02:15:00|11020.2|11019.2|11026.5|11025.5|11026.5|11025.5|11020|11019.1|155
1627006800000|2021-07-23 02:20:00|11026.7|11025.7|11025|11024|11029|11028|11024.2|11023.2|330
1627007100000|2021-07-23 02:25:00|11024.8|11024.1|11024.9|11023.9|11026.2|11025.4|11024.5|11023.5|202
1627007400000|2021-07-23 02:30:00|11025|11024|11024.3|11023.6|11025.7|11024.9|11024.1|11023.3|192
1627007700000|2021-07-23 02:35:00|11024.2|11023.5|11025.5|11024.5|11025.8|11024.9|11024.2|11023.4|122
1627008000000|2021-07-23 02:40:00|11025.4|11024.4|11024.6|11023.9|11025.5|11024.8|11024.4|11023.5|169
1627008300000|2021-07-23 02:45:00|11024.5|11023.8|11024.5|11023.8|11024.9|11023.9|11024.2|11023.2|146
1627008600000|2021-07-23 02:50:00|11024.6|11023.9|11024.9|11023.9|11025.3|11024.4|11024.4|11023.4|160
1627008900000|2021-07-23 02:55:00|11024.8|11023.8|11024.8|11023.8|11025.2|11024.4|11024.3|11023.4|187
1627009200000|2021-07-23 03:00:00|11024.9|11023.9|11024.7|11023.7|11025.3|11024.5|11024.5|11023.7|97
1627009500000|2021-07-23 03:05:00|11024.8|11023.8|11024.5|11023.5|11024.9|11024.1|11024.2|11023.4|100
1627009800000|2021-07-23 03:10:00|11024.3|11023.6|11023.6|11022.9|11024.8|11023.9|11023.2|11022.4|208
1627010100000|2021-07-23 03:15:00|11023.8|11022.8|11024.8|11023.8|11024.9|11024|11023.6|11022.7|129
1627010400000|2021-07-23 03:20:00|11024.7|11024|11024.6|11023.6|11024.8|11024|11024.1|11023.3|135
1627010700000|2021-07-23 03:25:00|11024.5|11023.8|11025.4|11024.7|11025.7|11024.7|11024.2|11023.3|85
1627011000000|2021-07-23 03:30:00|11025.6|11024.6|11025.6|11024.6|11026.7|11025.8|11025.4|11024.5|114
1627011300000|2021-07-23 03:35:00|11025.4|11024.7|11026.1|11025.1|11026.6|11025.8|11025.3|11024.5|110
1627011600000|2021-07-23 03:40:00|11026.2|11025.2|11028.3|11027.3|11030.7|11029.7|11026|11025.1|494
1627011900000|2021-07-23 03:45:00|11028.1|11027.4|11028.8|11028.1|11031|11030.3|11027.5|11026.7|388
1627012200000|2021-07-23 03:50:00|11029.1|11028|11027.8|11026.8|11030.4|11029.5|11027.7|11026.7|451
1627012500000|2021-07-23 03:55:00|11027.7|11026.7|11027.9|11026.9|11028.6|11027.6|11027|11026.1|283
1627012800000|2021-07-23 04:00:00|11027.8|11026.8|11026|11025|11027.8|11026.8|11025.7|11024.7|221
1627013100000|2021-07-23 04:05:00|11026.1|11025.1|11026.4|11025.4|11027.4|11026.6|11025.7|11024.9|324
1627013400000|2021-07-23 04:10:00|11026.3|11025.3|11026.6|11025.6|11026.7|11025.9|11025.6|11024.6|167
1627013700000|2021-07-23 04:15:00|11026.5|11025.5|11026.3|11025.3|11026.7|11025.8|11025.9|11024.9|100
1627014000000|2021-07-23 04:20:00|11026.2|11025.2|11025.6|11024.6|11026.9|11025.9|11025.5|11024.5|132
1627014300000|2021-07-23 04:25:00|11025.7|11024.7|11025.9|11024.9|11026.9|11025.9|11025.6|11024.6|92
1627014600000|2021-07-23 04:30:00|11026|11025|11025.9|11024.9|11026.6|11025.7|11025.7|11024.8|77
1627014900000|2021-07-23 04:35:00|11026|11025|11025.6|11024.6|11026.1|11025.2|11025.5|11024.5|69
1627015200000|2021-07-23 04:40:00|11025.9|11024.9|11025.6|11024.9|11026.3|11025.3|11025.5|11024.6|60
1627015500000|2021-07-23 04:45:00|11025.7|11024.7|11025.7|11024.7|11026|11025.1|11025.5|11024.6|88
1627015800000|2021-07-23 04:50:00|11025.8|11024.8|11025.5|11024.5|11026|11025.2|11025.3|11024.4|60
1627016100000|2021-07-23 04:55:00|11025.3|11024.6|11027.4|11026.4|11027.7|11026.8|11025.3|11024.5|105
1627016400000|2021-07-23 05:00:00|11027.5|11026.5|11027.3|11026.3|11027.5|11026.6|11026.9|11025.9|149
1627016700000|2021-07-23 05:05:00|11027.2|11026.2|11026.6|11025.6|11027.3|11026.4|11026.3|11025.3|77
1627017000000|2021-07-23 05:10:00|11026.5|11025.5|11026|11025|11027.1|11026.1|11025.4|11024.4|126
1627017300000|2021-07-23 05:15:00|11026.1|11025.1|11026|11025|11026.7|11025.8|11025.3|11024.5|52
1627017600000|2021-07-23 05:20:00|11025.8|11025.1|11025.5|11024.8|11026.9|11026|11025.4|11024.6|121
1627017900000|2021-07-23 05:25:00|11025.4|11024.7|11026.1|11025.1|11026.7|11025.7|11025.1|11024.2|99
1627018200000|2021-07-23 05:30:00|11026.3|11025.3|11026.3|11025.3|11026.7|11025.7|11025.8|11024.9|90
1627018500000|2021-07-23 05:35:00|11026.2|11025.2|11026.7|11025.7|11026.8|11026|11026|11025.2|62
1627018800000|2021-07-23 05:40:00|11026.6|11025.6|11026.6|11025.6|11027.2|11026.2|11026.4|11025.5|58
1627019100000|2021-07-23 05:45:00|11026.7|11025.7|11027.4|11026.4|11027.6|11026.6|11026.7|11025.7|383
1627019400000|2021-07-23 05:50:00|11027.3|11026.3|11028.4|11027.4|11028.4|11027.5|11027|11026.1|133
1627019700000|2021-07-23 05:55:00|11028.3|11027.3|11027.7|11026.7|11028.4|11027.5|11027.4|11026.7|231
1627020000000|2021-07-23 06:00:00|11027.6|11026.6|11029.7|11029|11031.5|11030.5|11026.9|11026.1|377
1627020300000|2021-07-23 06:05:00|11029.6|11028.9|11030.1|11029.4|11031.4|11030.5|11029.6|11028.9|286
1627020600000|2021-07-23 06:10:00|11030.2|11029.5|11028.9|11027.9|11031.3|11030.4|11028.7|11027.8|240
1627020900000|2021-07-23 06:15:00|11029|11028|11028.2|11027.5|11029.8|11029.1|11026.9|11026|368
1627021200000|2021-07-23 06:20:00|11028.1|11027.4|11028|11027.3|11029|11028.1|11027|11026.2|288
1627021500000|2021-07-23 06:25:00|11028.1|11027.4|11027.7|11026.7|11028.1|11027.4|11026.9|11026|185
1627021800000|2021-07-23 06:30:00|11027.2|11026.2|11027.9|11026.9|11028.3|11027.3|11026.7|11026|196
1627022100000|2021-07-23 06:35:00|11028|11027|11027.7|11026.7|11029.2|11028.4|11027|11026|198
1627022400000|2021-07-23 06:40:00|11027.8|11026.8|11027.8|11026.8|11028.4|11027.5|11026.9|11026|228
1627022700000|2021-07-23 06:45:00|11027.7|11027|11028.3|11027.6|11028.8|11028|11027.2|11026.2|272
1627023000000|2021-07-23 06:50:00|11028.4|11027.4|11028.9|11027.9|11029.6|11028.8|11027.9|11026.9|159
1627023300000|2021-07-23 06:55:00|11028.8|11027.8|11029.7|11029|11030.8|11029.8|11028.6|11027.8|284
1627023600000|2021-07-23 07:00:00|11029.8|11029.1|11033.9|11032.9|11034|11033.3|11028.1|11027.3|547
1627023900000|2021-07-23 07:05:00|11034|11033.3|11035.5|11034.8|11036.3|11035.4|11033.7|11032.7|440
1627024200000|2021-07-23 07:10:00|11035.7|11034.7|11033.8|11032.8|11036.2|11035.3|11033.1|11032.4|391
1627024500000|2021-07-23 07:15:00|11034.1|11033.1|11034.4|11033.4|11034.6|11033.8|11031.5|11030.7|480
1627024800000|2021-07-23 07:20:00|11034.3|11033.6|11038.1|11037.4|11039.5|11038.6|11033.8|11032.9|411
1627025100000|2021-07-23 07:25:00|11038.2|11037.2|11036.3|11035.6|11038.7|11037.9|11035.6|11034.6|277
1627025400000|2021-07-23 07:30:00|11036.4|11035.4|11036.2|11035.2|11042|11041.2|11036.1|11035.1|496
1627025700000|2021-07-23 07:35:00|11036.1|11035.1|11038.2|11037.2|11038.9|11037.9|11035.4|11034.4|395
1627026000000|2021-07-23 07:40:00|11037.8|11037.1|11039|11038|11040|11039.2|11037.5|11036.5|397
1627026300000|2021-07-23 07:45:00|11038.9|11037.9|11035.3|11034.6|11040.3|11039.3|11035.2|11034.3|372
1627026600000|2021-07-23 07:50:00|11035.5|11034.5|11035.1|11034.1|11035.7|11034.8|11033|11032|419
1627026900000|2021-07-23 07:55:00|11035|11034|11034|11033|11035.7|11034.8|11031.9|11031.1|319
1627027200000|2021-07-23 08:00:00|11034.1|11033.1|11035.1|11034.1|11035.2|11034.4|11031.4|11030.6|422
1627027500000|2021-07-23 08:05:00|11035.2|11034.2|11036.1|11035.1|11036.7|11035.8|11034.2|11033.4|361
1627027800000|2021-07-23 08:10:00|11036.2|11035.2|11033.8|11032.8|11036.5|11035.6|11032.2|11031.3|316
1627028100000|2021-07-23 08:15:00|11033.7|11032.7|11040.2|11039.5|11040.2|11039.5|11033.7|11032.7|281
1627028400000|2021-07-23 08:20:00|11040.3|11039.3|11045.8|11044.8|11046.9|11046|11040.3|11039.3|542
1627028700000|2021-07-23 08:25:00|11045.9|11044.9|11045.2|11044.2|11047.7|11046.8|11044.7|11043.7|404
1627029000000|2021-07-23 08:30:00|11045.3|11044.6|11044.5|11043.5|11046.2|11045.4|11041.4|11040.4|472
1627029300000|2021-07-23 08:35:00|11044.4|11043.4|11046|11045|11046.9|11045.9|11044.4|11043.4|385
1627029600000|2021-07-23 08:40:00|11045.9|11044.9|11046.5|11045.5|11047.2|11046.2|11044.8|11043.8|412
1627029900000|2021-07-23 08:45:00|11046.7|11045.7|11047.4|11046.4|11049|11048|11046.4|11045.4|381
1627030200000|2021-07-23 08:50:00|11047.5|11046.5|11047.9|11046.9|11048.6|11047.7|11046.2|11045.3|310
1627030500000|2021-07-23 08:55:00|11048.1|11047.1|11049|11048|11049.1|11048.3|11047.6|11046.6|337
1627030800000|2021-07-23 09:00:00|11049.1|11048.4|11047.5|11046.8|11050.3|11049.4|11046.2|11045.4|359
1627031100000|2021-07-23 09:05:00|11047.8|11047|11047.2|11046.2|11049|11048|11045.9|11044.9|350
1627031400000|2021-07-23 09:10:00|11047.1|11046.1|11047.2|11046.2|11048.6|11047.7|11046.9|11046.1|306
1627031700000|2021-07-23 09:15:00|11047.3|11046.3|11046.6|11045.6|11047.7|11046.8|11045.8|11044.8|251
1627032000000|2021-07-23 09:20:00|11046.5|11045.8|11047.7|11046.7|11049.1|11048.1|11046.1|11045.1|242
1627032300000|2021-07-23 09:25:00|11047.4|11046.5|11049|11048|11049.1|11048.1|11047.2|11046.3|167
1627032600000|2021-07-23 09:30:00|11048.9|11048.2|11049|11048|11049.9|11049|11048.6|11047.6|207
1627032900000|2021-07-23 09:35:00|11048.8|11048.1|11047|11046|11048.9|11048.2|11046.8|11046|251
1627033200000|2021-07-23 09:40:00|11047.1|11046.1|11046.6|11045.6|11047.1|11046.4|11045|11044.1|274
1627033500000|2021-07-23 09:45:00|11046.5|11045.5|11045.1|11044.1|11046.9|11046|11044.4|11043.5|180
1627033800000|2021-07-23 09:50:00|11045|11044.3|11045.4|11044.4|11046|11045|11043.9|11043|244
1627034100000|2021-07-23 09:55:00|11045.5|11044.5|11045.7|11044.7|11045.7|11044.8|11043.9|11043|223
1627034400000|2021-07-23 10:00:00|11045.4|11045|11045.4|11044.4|11047.4|11046.5|11045|11044|335
1627034700000|2021-07-23 10:05:00|11045.5|11044.5|11044.6|11043.6|11046.1|11045.1|11044.1|11043.1|267
1627035000000|2021-07-23 10:10:00|11044.5|11043.5|11043.5|11042.5|11045.3|11044.6|11042.1|11041.1|303
1627035300000|2021-07-23 10:15:00|11043.6|11042.6|11043.1|11042.1|11044.7|11043.8|11042.9|11042|287
1627035600000|2021-07-23 10:20:00|11043|11042.4|11046.1|11045.1|11046.7|11045.8|11043|11042.1|154
1627035900000|2021-07-23 10:25:00|11046.2|11045.2|11045.5|11044.5|11046.7|11045.8|11045.1|11044.3|230
1627036200000|2021-07-23 10:30:00|11045.4|11044.4|11046.6|11045.6|11046.8|11045.8|11044.2|11043.2|291
1627036500000|2021-07-23 10:35:00|11046.7|11045.7|11043.5|11042.5|11047|11046.1|11043|11042|232
1627036800000|2021-07-23 10:40:00|11043.3|11042.3|11044.4|11043.4|11045.4|11044.4|11042.7|11041.8|176
1627037100000|2021-07-23 10:45:00|11044.5|11043.5|11046.7|11045.7|11047.4|11046.4|11044.2|11043.3|224
1627037400000|2021-07-23 10:50:00|11046.8|11045.8|11047.2|11046.2|11047.4|11046.7|11046.5|11045.7|175
1627037700000|2021-07-23 10:55:00|11047.3|11046.3|11048.7|11047.7|11049.2|11048.3|11046.5|11045.7|188
1627038000000|2021-07-23 11:00:00|11048.8|11047.8|11048.2|11047.5|11048.8|11048|11046.9|11046|290
1627038300000|2021-07-23 11:05:00|11047.9|11047.2|11047.7|11046.7|11049.1|11048.2|11047.4|11046.5|276
1627038600000|2021-07-23 11:10:00|11047.6|11046.6|11046.3|11045.3|11048.4|11047.4|11045.8|11044.9|283
1627038900000|2021-07-23 11:15:00|11046.4|11045.4|11047.2|11046.2|11049.1|11048.4|11046|11045.3|271
1627039200000|2021-07-23 11:20:00|11047.3|11046.3|11049.6|11048.6|11049.6|11048.8|11047|11046|321
1627039500000|2021-07-23 11:25:00|11049.7|11048.7|11052.4|11051.7|11053.4|11052.4|11049.5|11048.6|366
1627039800000|2021-07-23 11:30:00|11052.6|11051.6|11054.3|11053.3|11058|11057|11052.4|11051.5|497
1627040100000|2021-07-23 11:35:00|11054.4|11053.4|11053.6|11052.9|11056.7|11055.7|11053.6|11052.7|385
1627040400000|2021-07-23 11:40:00|11053.7|11053|11053.8|11052.8|11053.8|11053|11052.9|11052|254
1627040700000|2021-07-23 11:45:00|11054.1|11053.1|11054.1|11053.1|11055.1|11054.2|11053.2|11052.2|284
1627041000000|2021-07-23 11:50:00|11054.2|11053.2|11053.4|11052.4|11054.8|11053.9|11053|11052.2|247
1627041300000|2021-07-23 11:55:00|11053.2|11052.5|11053.3|11052.3|11054.1|11053.2|11053|11052.1|191
1627041600000|2021-07-23 12:00:00|11053.6|11052.9|11057.1|11056.1|11057.1|11056.2|11052.5|11051.6|362
1627041900000|2021-07-23 12:05:00|11057|11056|11057.5|11056.5|11059.4|11058.4|11056.1|11055.3|480
1627042200000|2021-07-23 12:10:00|11057.6|11056.8|11056.9|11055.9|11058.1|11057.3|11056.3|11055.4|374
1627042500000|2021-07-23 12:15:00|11056.8|11055.8|11056.4|11055.4|11057.6|11056.7|11055.3|11054.5|296
1627042800000|2021-07-23 12:20:00|11056.3|11055.3|11055.1|11054.1|11057.6|11056.7|11054.7|11053.9|359
1627043100000|2021-07-23 12:25:00|11055.2|11054.2|11054.7|11053.7|11056.4|11055.6|11054|11053|387
1627043400000|2021-07-23 12:30:00|11054.9|11053.9|11052.8|11051.8|11055.3|11054.3|11050.5|11049.7|493
1627043700000|2021-07-23 12:35:00|11052.9|11051.9|11050.9|11049.9|11053.3|11052.4|11050.6|11049.7|411
1627044000000|2021-07-23 12:40:00|11050.8|11049.8|11049|11048.3|11051.4|11050.5|11048.3|11047.5|532
1627044300000|2021-07-23 12:45:00|11049.1|11048.1|11048|11047|11049.1|11048.3|11046.2|11045.3|482
1627044600000|2021-07-23 12:50:00|11048.2|11047.2|11050.7|11050|11051.6|11050.6|11048.1|11047.2|357
1627044900000|2021-07-23 12:55:00|11050.6|11049.9|11049|11048|11052.3|11051.3|11048.7|11047.8|435
1627045200000|2021-07-23 13:00:00|11048.9|11047.9|11048.9|11047.9|11050.4|11049.6|11048.7|11047.8|369
1627045500000|2021-07-23 13:05:00|11048.6|11047.6|11043.4|11042.4|11051|11050.1|11042.4|11041.5|431
1627045800000|2021-07-23 13:10:00|11043.5|11042.5|11045.3|11044.3|11045.9|11045|11042.8|11041.9|407
1627046100000|2021-07-23 13:15:00|11045.2|11044.5|11050.2|11049.2|11050.2|11049.4|11044.6|11043.6|391
1627046400000|2021-07-23 13:20:00|11050.3|11049.3|11048.4|11047.4|11050.7|11050|11048|11047.2|335
1627046700000|2021-07-23 13:25:00|11048.3|11047.3|11053.5|11052.5|11054.8|11053.8|11048.3|11047.3|566
1627047000000|2021-07-23 13:30:00|11053.7|11053|11054.1|11053.1|11055.1|11054.2|11049.5|11048.6|730
1627047300000|2021-07-23 13:35:00|11054|11053|11052.9|11052.2|11055.3|11054.4|11051.5|11050.7|592
1627047600000|2021-07-23 13:40:00|11052.7|11052|11053.1|11052.1|11054.7|11053.7|11051.9|11051.1|524
1627047900000|2021-07-23 13:45:00|11052.7|11051.7|11044.9|11043.9|11052.7|11051.7|11044.5|11043.5|649
1627048200000|2021-07-23 13:50:00|11044.4|11043.7|11042.1|11041.1|11045.6|11044.6|11039.3|11038.3|725
1627048500000|2021-07-23 13:55:00|11042.3|11041.3|11042.4|11041.4|11044.8|11044|11041|11040.2|643
1627048800000|2021-07-23 14:00:00|11042.3|11041.3|11043.1|11042.1|11044.5|11043.5|11040.8|11039.8|549
1627049100000|2021-07-23 14:05:00|11043.2|11042.2|11045|11044.3|11045.3|11044.3|11042.2|11041.3|354
1627049400000|2021-07-23 14:10:00|11044.9|11044|11045.8|11044.8|11046.3|11045.4|11042.1|11041.3|425
1627049700000|2021-07-23 14:15:00|11046.1|11045.4|11048.1|11047.1|11048.8|11048|11045.6|11044.7|504
1627050000000|2021-07-23 14:20:00|11048|11047.3|11045.4|11044.4|11048.3|11047.5|11044.7|11043.8|450
1627050300000|2021-07-23 14:25:00|11045.3|11044.7|11047.4|11046.4|11048.1|11047.1|11045.1|11044.3|437
1627050600000|2021-07-23 14:30:00|11047.5|11046.5|11048.5|11047.5|11051.2|11050.2|11046.5|11045.6|564
1627050900000|2021-07-23 14:35:00|11048.6|11047.6|11052.3|11051.3|11053.3|11052.4|11048.4|11047.5|573
1627051200000|2021-07-23 14:40:00|11052.2|11051.2|11054.8|11053.8|11056.7|11055.9|11051.8|11051|555
1627051500000|2021-07-23 14:45:00|11054.5|11053.5|11053.3|11052.3|11056.2|11055.2|11052.2|11051.4|448
1627051800000|2021-07-23 14:50:00|11053.4|11052.4|11058.5|11057.8|11059.4|11058.6|11053|11052.3|594
1627052100000|2021-07-23 14:55:00|11058.6|11057.6|11057|11056.3|11059.8|11059.1|11056.8|11056.1|544
1627052400000|2021-07-23 15:00:00|11057.1|11056.4|11055.9|11054.9|11057.2|11056.4|11053.7|11052.8|569
1627052700000|2021-07-23 15:05:00|11055.7|11054.7|11056.3|11055.3|11057.2|11056.5|11054.8|11054|412
1627053000000|2021-07-23 15:10:00|11056.4|11055.4|11056.5|11055.5|11058.2|11057.3|11055.7|11054.7|481
1627053300000|2021-07-23 15:15:00|11056.4|11055.4|11055|11054.3|11056.8|11055.9|11055|11054.1|232
1627053600000|2021-07-23 15:20:00|11054.9|11054.2|11053.1|11052.4|11056.3|11055.4|11052.8|11051.9|291
1627053900000|2021-07-23 15:25:00|11053.2|11052.5|11053.3|11052.3|11054.6|11053.7|11051|11050.3|537
1627054200000|2021-07-23 15:30:00|11053.7|11053|11054|11053|11054.5|11053.6|11052.7|11051.8|370
1627054500000|2021-07-23 15:35:00|11053.9|11052.9|11053.9|11052.9|11055|11054.1|11053|11052|183
1627054800000|2021-07-23 15:40:00|11053.8|11052.8|11052|11051|11053.8|11053|11051.7|11050.9|273
1627055100000|2021-07-23 15:45:00|11052.1|11051.1|11051.5|11050.5|11052.8|11052.1|11051.1|11050.2|295
1627055400000|2021-07-23 15:50:00|11051.7|11051|11053.3|11052.3|11054|11053|11051.7|11050.9|326
1627055700000|2021-07-23 15:55:00|11053.6|11052.9|11052|11051|11054.2|11053.2|11052|11051|315
1627056000000|2021-07-23 16:00:00|11052.1|11051.1|11051.5|11050.5|11052.6|11051.7|11051|11050|291
1627056300000|2021-07-23 16:05:00|11051.4|11050.4|11050.1|11049.1|11052.4|11051.5|11050.1|11049.1|319
1627056600000|2021-07-23 16:10:00|11050.2|11049.2|11050.3|11049.3|11050.6|11049.9|11049.3|11048.5|281
1627056900000|2021-07-23 16:15:00|11050.4|11049.4|11052.8|11051.8|11052.9|11052|11050.3|11049.3|295
1627057200000|2021-07-23 16:20:00|11052.9|11051.9|11051.9|11051.2|11054.1|11053.2|11051.9|11051|248
1627057500000|2021-07-23 16:25:00|11052|11051.3|11052.2|11051.2|11053|11052.3|11051.9|11051|255
1627057800000|2021-07-23 16:30:00|11052.3|11051.3|11053.2|11052.5|11054.5|11053.7|11052.3|11051.3|197
1627058100000|2021-07-23 16:35:00|11053.4|11052.4|11052.1|11051.1|11053.4|11052.5|11051.1|11050.3|180
1627058400000|2021-07-23 16:40:00|11052.5|11051.5|11053.6|11052.9|11053.6|11052.9|11051.7|11050.8|240
1627058700000|2021-07-23 16:45:00|11053.7|11053|11054.4|11053.4|11055.3|11054.4|11053.7|11052.9|233
1627059000000|2021-07-23 16:50:00|11054.2|11053.5|11054.2|11053.5|11055|11054.2|11054|11053.2|249
1627059300000|2021-07-23 16:55:00|11054.1|11053.4|11055.1|11054.1|11055.2|11054.5|11053.8|11052.9|265
1627059600000|2021-07-23 17:00:00|11055|11054|11053.2|11052.2|11055.1|11054.2|11052.9|11052.1|276
1627059900000|2021-07-23 17:05:00|11053.3|11052.3|11054.3|11053.3|11054.3|11053.5|11053|11052|174
1627060200000|2021-07-23 17:10:00|11054.2|11053.2|11052.5|11051.5|11054.3|11053.5|11051.9|11051|267
1627060500000|2021-07-23 17:15:00|11052.6|11051.6|11052.5|11051.5|11052.8|11051.9|11052|11051|195
1627060800000|2021-07-23 17:20:00|11052.6|11051.6|11052.6|11051.9|11052.8|11052|11051.7|11050.9|213
1627061100000|2021-07-23 17:25:00|11052.8|11051.8|11052.3|11051.6|11053.8|11053|11052.2|11051.4|140
1627061400000|2021-07-23 17:30:00|11052.4|11051.7|11053.8|11052.8|11054.5|11053.8|11052.4|11051.7|125
1627061700000|2021-07-23 17:35:00|11053.9|11052.9|11053.8|11052.8|11054.4|11053.4|11052.9|11052.1|116
1627062000000|2021-07-23 17:40:00|11053.9|11052.9|11054.9|11053.9|11054.9|11054|11053.6|11052.7|125
1627062300000|2021-07-23 17:45:00|11055|11054|11053.9|11052.9|11055|11054|11053.6|11052.7|127
1627062600000|2021-07-23 17:50:00|11054|11053.3|11053.7|11053|11054.2|11053.4|11053.6|11052.7|108
1627062900000|2021-07-23 17:55:00|11053.9|11053.2|11053.9|11052.9|11054.1|11053.3|11053.4|11052.6|229
1627063200000|2021-07-23 18:00:00|11053.8|11053.1|11051.1|11050.1|11054.3|11053.4|11050.6|11049.8|243
1627063500000|2021-07-23 18:05:00|11050.8|11050.2|11052.5|11051.5|11053.5|11052.6|11050.8|11050|238
1627063800000|2021-07-23 18:10:00|11052.7|11051.7|11053.3|11052.3|11053.4|11052.6|11051.8|11051|279
1627064100000|2021-07-23 18:15:00|11053.5|11052.5|11054|11053|11054.4|11053.6|11053.1|11052.3|199
1627064400000|2021-07-23 18:20:00|11054.1|11053.3|11053.8|11053.1|11054.3|11053.5|11053.7|11052.9|223
1627064700000|2021-07-23 18:25:00|11053.9|11053.2|11055|11054|11055.2|11054.3|11053.8|11053.1|112
1627065000000|2021-07-23 18:30:00|11054.7|11053.4|11054.2|11053.5|11054.8|11054.1|11054|11053.2|201
1627065300000|2021-07-23 18:35:00|11054.3|11053.3|11054.1|11053.4|11054.4|11053.6|11053.5|11052.7|242
1627065600000|2021-07-23 18:40:00|11054.2|11053.5|11055.3|11054.6|11055.7|11054.9|11054.1|11053.3|188
1627065900000|2021-07-23 18:45:00|11055.2|11054.5|11056|11055.3|11056.6|11055.9|11055.1|11054.2|222
1627066200000|2021-07-23 18:50:00|11056.1|11055.4|11055.2|11054.5|11056.2|11055.4|11054|11053.2|224
1627066500000|2021-07-23 18:55:00|11055.3|11054.6|11056.1|11055.1|11056.3|11055.6|11054.9|11054|326
1627066800000|2021-07-23 19:00:00|11056|11055|11055.5|11054.5|11056.6|11055.9|11055.5|11054.5|255
1627067100000|2021-07-23 19:05:00|11055.4|11054.4|11053.7|11052.7|11055.5|11054.5|11053.5|11052.6|204
1627067400000|2021-07-23 19:10:00|11053.6|11052.6|11053.1|11052.1|11054.3|11053.4|11052.5|11051.6|244
1627067700000|2021-07-23 19:15:00|11053.2|11052.2|11052.5|11051.5|11053.2|11052.4|11052|11051|179
1627068000000|2021-07-23 19:20:00|11052.6|11051.6|11053.1|11052.1|11053.2|11052.2|11052.3|11051.5|174
1627068300000|2021-07-23 19:25:00|11053.2|11052.2|11053.1|11052.1|11053.7|11052.7|11052.9|11052|128
1627068600000|2021-07-23 19:30:00|11053.2|11052.2|11054.4|11053.4|11054.5|11053.5|11053.2|11052.2|214
1627068900000|2021-07-23 19:35:00|11054.3|11053.6|11054.3|11053.6|11054.5|11053.7|11053.5|11052.8|157
1627069200000|2021-07-23 19:40:00|11054.2|11053.5|11054.2|11053.5|11054.9|11054.2|11054.1|11053.4|166
1627069500000|2021-07-23 19:45:00|11054.1|11053.4|11054.2|11053.5|11054.5|11053.8|11053.6|11052.9|249
1627069800000|2021-07-23 19:50:00|11054.1|11053.4|11055|11054|11055.1|11054.3|11054.1|11053.4|219
1627070100000|2021-07-23 19:55:00|11054.9|11053.9|11055.1|11054.4|11055.5|11054.6|11054.6|11053.8|188
1627070400000|2021-07-23 20:00:00|11055.2|11054.5|11055.9|11054.9|11056.2|11055.2|11055|11054|173
1627070700000|2021-07-23 20:05:00|11056|11055|11056.2|11055.2|11057|11056|11055.8|11054.8|114
1627071000000|2021-07-23 20:10:00|11056.1|11055.4|11055.1|11054.1|11056.5|11055.5|11055|11054|158
1627071300000|2021-07-23 20:15:00|11055.2|11054.2|11054.4|11053.4|11055.3|11054.3|11052.6|11051.7|187
1627071600000|2021-07-23 20:20:00|11054.5|11053.5|11055|11054|11055.2|11054.2|11054.4|11053.4|151
1627071900000|2021-07-23 20:25:00|11054.9|11053.9|11054.5|11053.5|11055.1|11054.1|11054.2|11053.2|112
1627072200000|2021-07-23 20:30:00|11054.4|11053.4|11054.9|11053.9|11055|11054|11054.2|11053.2|78
1627072500000|2021-07-23 20:35:00|11054.8|11053.8|11055.5|11054.5|11055.7|11054.7|11054.8|11053.8|34
1627072800000|2021-07-23 20:40:00|11055.4|11054.4|11055.6|11054.6|11056.4|11055.4|11055.3|11054.3|81
1627073100000|2021-07-23 20:45:00|11055.7|11054.7|11055.6|11054.6|11055.9|11054.9|11055.2|11054.2|129
1627073400000|2021-07-23 20:50:00|11055.7|11054.7|11055.8|11054.8|11056.1|11055.1|11055.1|11054.1|147
1627073700000|2021-07-23 20:55:00|11055.6|11054.6|11055.5|11054.5|11057.3|11055|11054.3|11052|304
1627243200000|2021-07-25 20:00:00|11052.2|11041.8|11050.6|11044.8|11053.5|11045.8|11050.5|11041.5|245
1627243500000|2021-07-25 20:05:00|11050.7|11044.2|11050.8|11045.7|11053.4|11045.8|11050.4|11042.5|1694
1627243800000|2021-07-25 20:10:00|11050.5|11045|11050.6|11044.4|11053.4|11045.8|11050.4|11042.3|1878
1627244100000|2021-07-25 20:15:00|11051|11044.5|11051|11044.5|11053|11045.1|11050.4|11043.9|1755
1627244400000|2021-07-25 20:20:00|11050.6|11044.4|11050.6|11044.4|11053|11045.1|11050.4|11043.9|1552
1627244700000|2021-07-25 20:25:00|11050.5|11045.1|11050.5|11044.5|11051.1|11045.1|11050.5|11043.9|732
1627245000000|2021-07-25 20:30:00|11053.5|11041.5|11053.5|11041.5|11053.5|11041.5|11053.5|11041.5|1
1627245300000|2021-07-25 20:35:00|11053.1|11044.4|11050.5|11044.5|11053.5|11044.5|11050.5|11041.5|3
1627245600000|2021-07-25 20:40:00|11053.5|11041.5|11050.5|11044.5|11053.5|11044.5|11050.5|11041.1|4
1627245900000|2021-07-25 20:45:00|11053.5|11041.5|11051.3|11043.5|11053.5|11046.6|11050.5|11041.5|5
1627246200000|2021-07-25 20:50:00|11053.5|11041.5|11053.5|11041.5|11053.5|11046.6|11051.3|11041.5|21
1627246500000|2021-07-25 20:55:00|11051.3|11043.5|11053.6|11041.6|11053.7|11043.5|11051.3|11041.5|13
1627246800000|2021-07-25 21:00:00|11052.1|11046.6|11055.8|11043.8|11059.6|11049.9|11050.3|11042.2|74
1627247100000|2021-07-25 21:05:00|11057.5|11045.5|11057.6|11048.9|11059.7|11048.9|11056|11044|69
1627247400000|2021-07-25 21:10:00|11057.8|11047.8|11056.6|11047.9|11058.2|11048.9|11055.3|11044|54
1627247700000|2021-07-25 21:15:00|11056.7|11047.8|11055|11048.8|11057.7|11050.6|11050.7|11043.9|112
1627248000000|2021-07-25 21:20:00|11055.7|11049.3|11055.3|11049.9|11058.6|11051|11054.1|11047.4|137
1627248300000|2021-07-25 21:25:00|11055.4|11049.6|11054.6|11049.7|11056.7|11050.4|11053.8|11049.5|99
1627248600000|2021-07-25 21:30:00|11055.1|11049.5|11055|11049.7|11057.7|11051|11054.5|11048.9|109
1627248900000|2021-07-25 21:35:00|11055.3|11050.2|11055.9|11050.5|11057.6|11051|11054.7|11049.6|154
1627249200000|2021-07-25 21:40:00|11055.8|11050.6|11056.6|11050.8|11056.9|11051|11054.8|11049.7|184
1627249500000|2021-07-25 21:45:00|11056.7|11050.9|11054.8|11049.9|11057.1|11051.1|11054.8|11049.5|166
1627249800000|2021-07-25 21:50:00|11055.1|11050|11056.5|11050.7|11057.2|11051.2|11054.3|11049.5|150
1627250100000|2021-07-25 21:55:00|11057.3|11051.3|11055.8|11049.8|11059.6|11053.6|11054.5|11048.8|228
1627250400000|2021-07-25 22:00:00|11055.6|11049.6|11056.9|11054.4|11058.6|11055.1|11055|11049|550
1627250700000|2021-07-25 22:05:00|11056.7|11054.5|11055.3|11052.8|11057.7|11054.9|11054.3|11052.4|400
1627251000000|2021-07-25 22:10:00|11055|11053.2|11055.3|11053.2|11056.5|11053.7|11054.4|11052.3|206
1627251300000|2021-07-25 22:15:00|11055.4|11053.5|11055.5|11053.9|11056.3|11054.2|11054.7|11052.8|218
1627251600000|2021-07-25 22:20:00|11055.2|11054.2|11055.9|11054.2|11056.8|11054.8|11055.2|11053.4|146
1627251900000|2021-07-25 22:25:00|11055.5|11054.5|11056.1|11054.1|11056.8|11054.7|11055.5|11053.3|173
1627252200000|2021-07-25 22:30:00|11055.8|11054.2|11055.5|11053.5|11056.5|11054.7|11054.5|11052.6|284
1627252500000|2021-07-25 22:35:00|11055.8|11053.3|11057|11055.5|11057.7|11056|11054.9|11052.9|229
1627252800000|2021-07-25 22:40:00|11057.2|11055.3|11056.7|11055.7|11057.9|11055.9|11054.7|11053|213
1627253100000|2021-07-25 22:45:00|11056.8|11055.8|11056.3|11055.3|11057.4|11055.9|11056|11053.8|190
1627253400000|2021-07-25 22:50:00|11056.2|11055.2|11055.8|11054.8|11056.8|11055.4|11055.7|11053.9|126
1627253700000|2021-07-25 22:55:00|11056.1|11054.4|11055.1|11054.1|11056.8|11055|11054.9|11052.9|132
1627254000000|2021-07-25 23:00:00|11055.2|11054.2|11055.4|11054.4|11055.7|11054.6|11054.8|11053.8|82
1627254300000|2021-07-25 23:05:00|11055.3|11054.3|11055.1|11054.1|11056|11055|11054.9|11053.9|81
1627254600000|2021-07-25 23:10:00|11055|11054|11055.6|11054.6|11055.7|11054.7|11054.8|11053.8|69
1627254900000|2021-07-25 23:15:00|11055.5|11054.5|11055.7|11054.7|11055.8|11054.8|11054.2|11053.2|145
1627255200000|2021-07-25 23:20:00|11055.6|11054.6|11054.4|11053.4|11055.7|11054.7|11053.9|11052.9|107
1627255500000|2021-07-25 23:25:00|11054.1|11053.1|11053.9|11052.9|11054.5|11053.5|11053.5|11052.6|101
1627255800000|2021-07-25 23:30:00|11053.8|11052.8|11051.8|11050.8|11053.9|11052.9|11051.7|11050.7|121
1627256100000|2021-07-25 23:35:00|11051.9|11050.9|11052|11051|11052.8|11051.8|11051.2|11050.3|207
1627256400000|2021-07-25 23:40:00|11052.1|11051.1|11053.2|11052.2|11053.5|11052.5|11051.3|11050.4|253
1627256700000|2021-07-25 23:45:00|11053.3|11052.3|11054.6|11053.6|11055.4|11054.4|11052.7|11051.7|283
1627257000000|2021-07-25 23:50:00|11054.5|11053.5|11054.9|11053.9|11055.4|11054.4|11054.2|11053.2|158
1627257300000|2021-07-25 23:55:00|11055|11054|11055.4|11054.4|11057.3|11056.3|11054.8|11053.8|187
1627257600000|2021-07-26 00:00:00|11055.3|11054.3|11053.9|11052.9|11056.1|11055.3|11051.9|11050.9|544
1627257900000|2021-07-26 00:05:00|11054|11053|11057.1|11056.1|11058.6|11057.6|11052.9|11051.9|442
1627258200000|2021-07-26 00:10:00|11056.9|11055.9|11058.7|11057.7|11059|11058|11056.9|11055.9|241
1627258500000|2021-07-26 00:15:00|11058.5|11057.8|11055.7|11055|11059|11058|11054.8|11053.9|272
1627258800000|2021-07-26 00:20:00|11055.6|11054.9|11056|11055|11057.1|11056.3|11055.2|11054.3|317
1627259100000|2021-07-26 00:25:00|11055.9|11055.2|11055.1|11054.1|11056.7|11055.9|11054.9|11054|227
1627259400000|2021-07-26 00:30:00|11055|11054|11056.1|11055.1|11056.6|11055.6|11055|11054|193
1627259700000|2021-07-26 00:35:00|11056|11055|11057.1|11056.4|11057.2|11056.5|11055.4|11054.4|204
1627260000000|2021-07-26 00:40:00|11057.3|11056.3|11053.6|11052.9|11057.9|11056.9|11053.5|11052.7|271
1627260300000|2021-07-26 00:45:00|11053.7|11052.7|11050.4|11049.4|11053.9|11053.1|11050.2|11049.3|264
1627260600000|2021-07-26 00:50:00|11050.5|11049.5|11051.7|11050.7|11052.1|11051.2|11047.4|11046.4|598
1627260900000|2021-07-26 00:55:00|11051.9|11050.9|11045.8|11045.1|11052.2|11051.2|11045.6|11044.7|440
1627261200000|2021-07-26 01:00:00|11045.7|11045|11043.3|11042.3|11046.5|11045.6|11042.6|11041.7|355
1627261500000|2021-07-26 01:05:00|11043.1|11042.4|11041.7|11040.7|11043.2|11042.4|11040.9|11040.1|256
1627261800000|2021-07-26 01:10:00|11041.4|11040.8|11039.9|11038.9|11041.7|11041|11039.6|11038.9|381
1627262100000|2021-07-26 01:15:00|11039.8|11039.1|11039.4|11038.4|11040.9|11040.1|11038|11037.2|420
1627262400000|2021-07-26 01:20:00|11039.3|11038.3|11036.7|11036|11039.3|11038.3|11036|11035.2|385
1627262700000|2021-07-26 01:25:00|11036.6|11035.9|11038.5|11037.5|11038.5|11037.5|11034.8|11033.9|425
1627263000000|2021-07-26 01:30:00|11038.4|11037.4|11039.3|11038.6|11040|11039|11038|11037.2|349
1627263300000|2021-07-26 01:35:00|11039.2|11038.5|11040.3|11039.6|11041|11040|11038.8|11037.9|353
1627263600000|2021-07-26 01:40:00|11040.2|11039.5|11041.3|11040.3|11041.5|11040.7|11039.4|11038.6|315
1627263900000|2021-07-26 01:45:00|11041.1|11040.4|11040.4|11039.7|11041.8|11040.9|11038.8|11038.1|245
1627264200000|2021-07-26 01:50:00|11040.5|11039.8|11040.5|11039.5|11040.8|11039.9|11038.9|11038.2|282
1627264500000|2021-07-26 01:55:00|11040.3|11039.6|11041.4|11040.7|11042.7|11041.8|11040.1|11039.3|350
1627264800000|2021-07-26 02:00:00|11041.3|11040.6|11038.7|11037.7|11041.4|11040.7|11037.9|11037.2|292
1627265100000|2021-07-26 02:05:00|11038.5|11037.8|11040.4|11039.7|11040.6|11039.8|11038|11037.3|397
1627265400000|2021-07-26 02:10:00|11040.3|11039.6|11036.5|11035.5|11041.8|11041.1|11036.5|11035.5|400
1627265700000|2021-07-26 02:15:00|11036.4|11035.4|11035.8|11034.8|11036.5|11035.5|11033|11032.3|426
1627266000000|2021-07-26 02:20:00|11035.9|11034.9|11037.1|11036.4|11037.3|11036.4|11035.4|11034.4|271
1627266300000|2021-07-26 02:25:00|11037.2|11036.5|11035.5|11034.8|11037.9|11037|11035.5|11034.7|228
1627266600000|2021-07-26 02:30:00|11035.6|11034.9|11036.1|11035.4|11038.2|11037.5|11035.3|11034.6|261
1627266900000|2021-07-26 02:35:00|11036.2|11035.5|11037|11036|11037.9|11037|11036|11035.1|237
1627267200000|2021-07-26 02:40:00|11036.9|11035.9|11036.3|11035.3|11037.2|11036.3|11035.6|11034.7|169
1627267500000|2021-07-26 02:45:00|11036.4|11035.4|11035.6|11034.6|11036.4|11035.4|11035.1|11034.2|148
1627267800000|2021-07-26 02:50:00|11035.2|11034.2|11036.3|11035.3|11037.1|11036.3|11034.9|11034|228
1627268100000|2021-07-26 02:55:00|11036.2|11035.2|11036.9|11036.2|11037.2|11036.3|11035.3|11034.4|235
1627268400000|2021-07-26 03:00:00|11037|11036.3|11034.2|11033.5|11037.1|11036.4|11033.3|11032.6|306
1627268700000|2021-07-26 03:05:00|11034.3|11033.6|11033.9|11033.2|11034.7|11033.9|11033.7|11032.9|161
1627269000000|2021-07-26 03:10:00|11033.8|11033.1|11033.8|11033.1|11034|11033.3|11032.2|11031.3|192
1627269300000|2021-07-26 03:15:00|11033.9|11033.2|11035.2|11034.5|11035.9|11035.2|11033.6|11032.9|272
1627269600000|2021-07-26 03:20:00|11035.3|11034.6|11037.2|11036.2|11037.3|11036.4|11035.2|11034.3|299
1627269900000|2021-07-26 03:25:00|11037.1|11036.1|11036.4|11035.4|11037.2|11036.3|11036.1|11035.3|117
1627270200000|2021-07-26 03:30:00|11036.3|11035.6|11035.8|11035.1|11036.6|11035.7|11035.5|11034.6|172
1627270500000|2021-07-26 03:35:00|11036.1|11035.2|11036.3|11035.3|11036.8|11036|11036|11035.1|136
1627270800000|2021-07-26 03:40:00|11036.4|11035.4|11034.8|11034.1|11036.4|11035.4|11034.8|11033.9|113
1627271100000|2021-07-26 03:45:00|11034.9|11034.2|11034.7|11034|11035.4|11034.7|11034.6|11033.9|100
1627271400000|2021-07-26 03:50:00|11034.8|11034.1|11032.4|11031.7|11035|11034.2|11032.3|11031.4|182
1627271700000|2021-07-26 03:55:00|11032.5|11031.8|11033.3|11032.3|11033.9|11033.1|11032.3|11031.6|139
1627272000000|2021-07-26 04:00:00|11033.2|11032.5|11033.9|11033.2|11034.4|11033.6|11033.2|11032.3|203
1627272300000|2021-07-26 04:05:00|11034.1|11033.1|11035.3|11034.6|11035.4|11034.6|11034.1|11033.1|182
1627272600000|2021-07-26 04:10:00|11035.2|11034.5|11035|11034.3|11036.1|11035.1|11034.5|11033.8|184
1627272900000|2021-07-26 04:15:00|11035.1|11034.4|11036.5|11035.5|11036.5|11035.6|11035|11034.1|163
1627273200000|2021-07-26 04:20:00|11036.7|11035.7|11036.7|11036|11036.9|11036.1|11036.2|11035.3|185
1627273500000|2021-07-26 04:25:00|11036.8|11036.1|11036.8|11036.1|11037.8|11036.9|11036.4|11035.6|133
1627273800000|2021-07-26 04:30:00|11036.9|11036.2|11036.5|11035.5|11037.1|11036.3|11036.3|11035.3|93
1627274100000|2021-07-26 04:35:00|11036.6|11035.6|11034.9|11034.2|11036.6|11035.6|11034.9|11034|88
1627274400000|2021-07-26 04:40:00|11035|11034.3|11035.2|11034.2|11036.6|11035.6|11034.9|11034|115
1627274700000|2021-07-26 04:45:00|11035.1|11034.1|11035.4|11034.4|11035.6|11034.8|11034.5|11033.5|150
1627275000000|2021-07-26 04:50:00|11035.2|11034.2|11035.4|11034.7|11035.8|11034.9|11034.8|11033.9|195
1627275300000|2021-07-26 04:55:00|11035.6|11034.6|11034.4|11033.4|11035.9|11035|11033.6|11032.6|243
1627275600000|2021-07-26 05:00:00|11034.5|11033.5|11034.1|11033.1|11034.5|11033.7|11033.7|11032.7|147
1627275900000|2021-07-26 05:05:00|11034|11033|11032.9|11031.9|11034.1|11033.2|11032.6|11031.6|234
1627276200000|2021-07-26 05:10:00|11032.7|11032|11032.8|11031.8|11033.4|11032.6|11032.1|11031.3|109
1627276500000|2021-07-26 05:15:00|11032.7|11032|11030.2|11029.2|11033|11032.1|11029.3|11028.6|205
1627276800000|2021-07-26 05:20:00|11030.3|11029.3|11030.3|11029.3|11030.6|11029.8|11029.6|11028.8|195
1627277100000|2021-07-26 05:25:00|11030.4|11029.4|11031.1|11030.1|11031.8|11030.8|11030.1|11029.3|156
1627277400000|2021-07-26 05:30:00|11031.2|11030.2|11030.4|11029.4|11031.3|11030.5|11029.9|11029.2|192
1627277700000|2021-07-26 05:35:00|11030.3|11029.3|11027.8|11026.8|11030.6|11029.8|11027.4|11026.7|218
1627278000000|2021-07-26 05:40:00|11027.7|11027|11028.4|11027.4|11028.6|11027.7|11027.6|11026.8|146
1627278300000|2021-07-26 05:45:00|11028.5|11027.5|11028.3|11027.6|11029.1|11028.3|11027.8|11027|205
1627278600000|2021-07-26 05:50:00|11028.2|11027.5|11027.4|11026.4|11028.6|11027.7|11027.1|11026.3|164
1627278900000|2021-07-26 05:55:00|11027.5|11026.7|11032.4|11031.4|11033.2|11032.4|11027.1|11026.3|398
1627279200000|2021-07-26 06:00:00|11032.2|11031.5|11032.7|11031.7|11034.1|11033.1|11032.1|11031.1|253
1627279500000|2021-07-26 06:05:00|11032.8|11031.8|11032.3|11031.3|11034|11033.1|11032|11031.2|278
1627279800000|2021-07-26 06:10:00|11032.2|11031.2|11029.9|11028.9|11032.3|11031.3|11026.7|11025.7|447
1627280100000|2021-07-26 06:15:00|11029.8|11028.8|11032.4|11031.7|11033.1|11032.2|11029.8|11028.8|326
1627280400000|2021-07-26 06:20:00|11032.5|11031.8|11032.1|11031.4|11034|11033|11030.8|11029.9|296
1627280700000|2021-07-26 06:25:00|11032|11031.3|11031.7|11031|11033.8|11033|11031.2|11030.4|357
1627281000000|2021-07-26 06:30:00|11031.8|11031.1|11030.2|11029.2|11032.1|11031.2|11029.6|11028.6|336
1627281300000|2021-07-26 06:35:00|11030.3|11029.3|11030.8|11029.8|11031|11030|11028.9|11027.9|254
1627281600000|2021-07-26 06:40:00|11031|11030.1|11030.4|11029.7|11031.4|11030.5|11029|11028|262
1627281900000|2021-07-26 06:45:00|11030.3|11029.6|11025.6|11024.6|11030.5|11029.7|11022.5|11021.5|447
1627282200000|2021-07-26 06:50:00|11025.7|11024.7|11024.3|11023.6|11025.9|11025.1|11023.6|11022.7|432
1627282500000|2021-07-26 06:55:00|11024.2|11023.5|11027.2|11026.2|11028.6|11027.7|11022.8|11021.9|545
1627282800000|2021-07-26 07:00:00|11027|11026.3|11028.2|11027.2|11030.5|11029.7|11026.4|11025.6|540
1627283100000|2021-07-26 07:05:00|11028.1|11027.1|11026.1|11025.1|11028.7|11027.9|11025|11024.2|387
1627283400000|2021-07-26 07:10:00|11026|11025|11021.4|11020.4|11026.2|11025.3|11021.2|11020.4|489
1627283700000|2021-07-26 07:15:00|11021.6|11020.9|11022.7|11021.7|11024.5|11023.7|11020.6|11019.7|520
1627284000000|2021-07-26 07:20:00|11022.6|11021.9|11015.9|11014.9|11023.9|11023|11015.8|11014.8|605
1627284300000|2021-07-26 07:25:00|11015.8|11014.8|11014.7|11013.7|11017.9|11017|11014.3|11013.4|621
1627284600000|2021-07-26 07:30:00|11014.4|11013.6|11015.8|11015.1|11016.4|11015.6|11012.2|11011.2|558
1627284900000|2021-07-26 07:35:00|11015.9|11015.2|11016.3|11015.6|11018.2|11017.3|11015.3|11014.4|389
1627285200000|2021-07-26 07:40:00|11016.4|11015.4|11017.4|11016.4|11017.8|11016.8|11014.4|11013.5|427
1627285500000|2021-07-26 07:45:00|11017.1|11016.5|11018.1|11017.1|11018.3|11017.5|11016.1|11015.4|306
1627285800000|2021-07-26 07:50:00|11018|11017|11020.8|11019.8|11020.9|11019.9|11017.5|11016.6|378
1627286100000|2021-07-26 07:55:00|11020.7|11020|11021.5|11020.5|11023.4|11022.4|11020.7|11019.8|207
1627286400000|2021-07-26 08:00:00|11021.4|11020.4|11019.4|11018.4|11021.9|11020.9|11014.6|11013.6|540
1627286700000|2021-07-26 08:05:00|11019.5|11018.5|11018.4|11017.7|11020.1|11019.1|11015.4|11014.5|624
1627287000000|2021-07-26 08:10:00|11018.3|11017.6|11021.4|11020.4|11021.8|11021|11017.7|11017|537
1627287300000|2021-07-26 08:15:00|11021.5|11020.5|11019.6|11018.6|11022.1|11021.1|11018.4|11017.6|487
1627287600000|2021-07-26 08:20:00|11019.5|11018.5|11017.8|11016.8|11020.1|11019.3|11017.6|11016.7|435
1627287900000|2021-07-26 08:25:00|11017.9|11016.9|11021.5|11020.5|11021.7|11020.7|11016.4|11015.6|391
1627288200000|2021-07-26 08:30:00|11021.3|11020.3|11023.9|11022.9|11024.4|11023.7|11019.2|11018.4|398
1627288500000|2021-07-26 08:35:00|11023.7|11023|11026.1|11025.4|11026.4|11025.5|11023.3|11022.6|567
1627288800000|2021-07-26 08:40:00|11026|11025.3|11024.9|11023.9|11026.9|11026|11022.5|11021.6|425
1627289100000|2021-07-26 08:45:00|11025|11024|11024.5|11023.5|11025.8|11024.8|11023|11022.3|382
1627289400000|2021-07-26 08:50:00|11024.4|11023.4|11023.8|11023.1|11025.2|11024.2|11023.5|11022.6|249
1627289700000|2021-07-26 08:55:00|11023.6|11022.9|11023|11022|11024.6|11023.6|11021.1|11020.2|461
1627290000000|2021-07-26 09:00:00|11022.8|11022.1|11025.3|11024.3|11025.8|11024.8|11022.8|11021.9|438
1627290300000|2021-07-26 09:05:00|11025.2|11024.2|11028.8|11027.8|11029.4|11028.6|11025.2|11024.2|574
1627290600000|2021-07-26 09:10:00|11028.7|11027.7|11029|11028.3|11029.4|11028.5|11026.3|11025.3|355
1627290900000|2021-07-26 09:15:00|11029.3|11028.4|11032.3|11031.3|11033.8|11032.8|11029.3|11028.3|428
1627291200000|2021-07-26 09:20:00|11032.2|11031.2|11030.4|11029.4|11034.1|11033.3|11030.3|11029.3|417
1627291500000|2021-07-26 09:25:00|11030.5|11029.5|11032.6|11031.6|11033.3|11032.4|11030.1|11029.3|375
1627291800000|2021-07-26 09:30:00|11032.4|11031.4|11033|11032|11033.9|11033.1|11029.5|11028.6|432
1627292100000|2021-07-26 09:35:00|11032.9|11031.9|11032|11031|11034.2|11033.3|11031.6|11030.9|342
1627292400000|2021-07-26 09:40:00|11031.9|11030.9|11033|11032|11033|11032.1|11029.9|11029.2|356
1627292700000|2021-07-26 09:45:00|11032.9|11031.9|11032.9|11031.9|11033.4|11032.6|11032|11031|364
1627293000000|2021-07-26 09:50:00|11032.6|11031.6|11029.6|11028.6|11032.7|11031.9|11029.4|11028.5|276
1627293300000|2021-07-26 09:55:00|11029.7|11029|11030.8|11029.8|11031.1|11030.3|11029.7|11028.8|287
1627293600000|2021-07-26 10:00:00|11031|11030|11032.9|11032.2|11033.2|11032.3|11029|11028.1|311
1627293900000|2021-07-26 10:05:00|11033.1|11032.1|11031.6|11030.9|11033.3|11032.5|11031.1|11030.3|292
1627294200000|2021-07-26 10:10:00|11031.5|11030.8|11032.9|11032.2|11033.3|11032.5|11030.2|11029.4|327
1627294500000|2021-07-26 10:15:00|11032.8|11031.9|11031.7|11030.7|11032.9|11032|11031.4|11030.5|274
1627294800000|2021-07-26 10:20:00|11031.6|11030.6|11030.2|11029.2|11032.8|11032|11030|11029.1|324
1627295100000|2021-07-26 10:25:00|11030.3|11029.3|11030.4|11029.4|11031.2|11030.3|11029|11028.1|191
1627295400000|2021-07-26 10:30:00|11030.3|11029.3|11027|11026.3|11030.3|11029.6|11026.6|11025.6|240
1627295700000|2021-07-26 10:35:00|11026.9|11026.2|11027.5|11026.5|11028.2|11027.3|11026.6|11025.6|280
1627296000000|2021-07-26 10:40:00|11027.6|11026.6|11028.1|11027.1|11029.5|11028.7|11027.4|11026.4|257
1627296300000|2021-07-26 10:45:00|11028|11027|11029.4|11028.7|11029.4|11028.7|11027|11026|224
1627296600000|2021-07-26 10:50:00|11029.3|11028.6|11030.9|11029.9|11031.9|11031|11029.3|11028.3|270
1627296900000|2021-07-26 10:55:00|11031|11030.2|11030.3|11029.3|11031.4|11030.5|11029.3|11028.3|364
1627297200000|2021-07-26 11:00:00|11030.1|11029.4|11029.1|11028.4|11032.3|11031.5|11028.8|11028|424
1627297500000|2021-07-26 11:05:00|11029|11028.3|11029.3|11028.3|11030.3|11029.4|11027.6|11026.6|294
1627297800000|2021-07-26 11:10:00|11029.4|11028.4|11026.8|11026.1|11029.6|11028.8|11026|11025.2|385
1627298100000|2021-07-26 11:15:00|11026.7|11026|11026.9|11025.9|11027.5|11026.5|11026|11025|220
1627298400000|2021-07-26 11:20:00|11027|11026|11023.6|11022.6|11027|11026|11022.4|11021.5|302
1627298700000|2021-07-26 11:25:00|11023.7|11022.7|11025.7|11024.7|11026.4|11025.4|11023.5|11022.5|304
1627299000000|2021-07-26 11:30:00|11025.4|11024.6|11027.4|11026.7|11027.6|11026.8|11025|11024.1|262
1627299300000|2021-07-26 11:35:00|11027.5|11026.5|11029.6|11028.9|11031.9|11030.9|11026.6|11025.7|319
1627299600000|2021-07-26 11:40:00|11029.7|11029|11029.2|11028.2|11030.4|11029.5|11028.4|11027.4|303
1627299900000|2021-07-26 11:45:00|11029.1|11028.1|11029.2|11028.2|11030.3|11029.3|11028.4|11027.5|301
1627300200000|2021-07-26 11:50:00|11029.1|11028.1|11027.9|11027.2|11029.1|11028.1|11027.3|11026.4|250
1627300500000|2021-07-26 11:55:00|11028|11027|11029.1|11028.1|11029.1|11028.4|11026.8|11026.1|278
1627300800000|2021-07-26 12:00:00|11029|11028|11031.5|11030.8|11031.8|11030.9|11027.2|11026.2|284
1627301100000|2021-07-26 12:05:00|11031.4|11030.7|11031.5|11030.8|11031.9|11031.1|11030.1|11029.3|322
1627301400000|2021-07-26 12:10:00|11031.4|11030.7|11034|11033|11035.3|11034.6|11031.3|11030.5|325
1627301700000|2021-07-26 12:15:00|11034.1|11033.1|11035.7|11035|11037.1|11036.3|11033.6|11032.8|579
1627302000000|2021-07-26 12:20:00|11036.4|11035.7|11035.3|11034.3|11037.4|11036.6|11034.7|11033.9|456
1627302300000|2021-07-26 12:25:00|11035.2|11034.5|11037.3|11036.3|11037.5|11036.8|11035.2|11034.5|427
1627302600000|2021-07-26 12:30:00|11037.1|11036.1|11033.8|11032.8|11037.1|11036.2|11033.4|11032.5|414
1627302900000|2021-07-26 12:35:00|11033.6|11032.9|11039.1|11038.4|11040.2|11039.4|11032.8|11032.1|516
1627303200000|2021-07-26 12:40:00|11039.2|11038.5|11039.3|11038.6|11042.9|11042.2|11039|11038.3|532
1627303500000|2021-07-26 12:45:00|11039.2|11038.5|11036.8|11036.1|11040.1|11039.3|11036.3|11035.3|533
1627303800000|2021-07-26 12:50:00|11036.9|11035.9|11038.6|11037.9|11039.5|11038.8|11036.4|11035.7|335
1627304100000|2021-07-26 12:55:00|11038.7|11038|11037.3|11036.3|11040.3|11039.6|11036.8|11036|499
1627304400000|2021-07-26 13:00:00|11037.1|11036.4|11035.7|11035|11039.9|11039.2|11034.8|11034.1|508
1627304700000|2021-07-26 13:05:00|11035.8|11035.1|11031|11030.3|11035.9|11035.2|11030.7|11029.9|409
1627305000000|2021-07-26 13:10:00|11031.1|11030.1|11028.9|11028.2|11031.2|11030.4|11026.6|11025.9|508
1627305300000|2021-07-26 13:15:00|11029|11028.3|11030.2|11029.5|11031.6|11030.9|11028.8|11028|415
1627305600000|2021-07-26 13:20:00|11030.1|11029.4|11030.5|11029.5|11031|11030.2|11029.4|11028.6|399
1627305900000|2021-07-26 13:25:00|11030.6|11029.6|11029.7|11029|11031.5|11030.6|11029.2|11028.4|297
1627306200000|2021-07-26 13:30:00|11029.6|11028.9|11034.6|11033.6|11036.4|11035.7|11029.6|11028.8|620
1627306500000|2021-07-26 13:35:00|11034.5|11033.5|11033.8|11033.1|11037.7|11036.8|11032|11031.1|615
1627306800000|2021-07-26 13:40:00|11033.7|11033|11030|11029.3|11035.2|11034.5|11029.1|11028.3|520
1627307100000|2021-07-26 13:45:00|11029.9|11029.2|11032.4|11031.7|11034.4|11033.7|11029.9|11029.2|442
1627307400000|2021-07-26 13:50:00|11032.5|11031.8|11032.9|11031.9|11034.4|11033.6|11031.8|11031|396
1627307700000|2021-07-26 13:55:00|11032.7|11032|11032|11031|11033.8|11033|11028.7|11027.8|498
1627308000000|2021-07-26 14:00:00|11031.9|11030.9|11032.5|11031.8|11034.5|11033.6|11031.4|11030.4|647
1627308300000|2021-07-26 14:05:00|11032.7|11031.7|11033.5|11032.5|11035|11034.1|11031.7|11031|633
1627308600000|2021-07-26 14:10:00|11033.4|11032.4|11032.1|11031.4|11035.8|11035.1|11031.6|11030.9|687
1627308900000|2021-07-26 14:15:00|11032|11031.3|11027.9|11027.2|11032.8|11032.1|11026.7|11026|585
1627309200000|2021-07-26 14:20:00|11028.1|11027.4|11027.5|11026.8|11030.3|11029.4|11027.5|11026.8|498
1627309500000|2021-07-26 14:25:00|11027.3|11026.6|11025.2|11024.2|11028|11027|11024.2|11023.5|473
1627309800000|2021-07-26 14:30:00|11025.3|11024.3|11023.1|11022.4|11025.4|11024.5|11021.5|11020.6|610
1627310100000|2021-07-26 14:35:00|11022.8|11022.1|11020|11019.3|11024.9|11024.2|11019.4|11018.6|483
1627310400000|2021-07-26 14:40:00|11020.1|11019.4|11017.3|11016.6|11021.8|11021|11016.2|11015.4|592
1627310700000|2021-07-26 14:45:00|11017.4|11016.7|11018.8|11018.1|11020.6|11019.8|11015.9|11015.1|570
1627311000000|2021-07-26 14:50:00|11018.6|11017.9|11025.2|11024.5|11026.1|11025.4|11017.6|11016.9|709
1627311300000|2021-07-26 14:55:00|11025.1|11024.4|11029.2|11028.5|11032.5|11031.8|11024.3|11023.6|946
1627311600000|2021-07-26 15:00:00|11029.1|11028.4|11027.7|11027|11032.1|11031.4|11027.7|11026.8|669
1627311900000|2021-07-26 15:05:00|11027.6|11026.9|11029.1|11028.4|11030.2|11029.5|11026.9|11026.2|506
1627312200000|2021-07-26 15:10:00|11029.3|11028.6|11027.1|11026.4|11029.5|11028.8|11025.2|11024.5|499
1627312500000|2021-07-26 15:15:00|11027.3|11026.6|11027.6|11026.9|11028.3|11027.6|11026.9|11026.2|383
1627312800000|2021-07-26 15:20:00|11027.7|11027|11029.9|11029.2|11030.1|11029.3|11026.8|11026.1|470
1627313100000|2021-07-26 15:25:00|11030|11029.3|11030.4|11029.7|11032.2|11031.4|11029.4|11028.7|504
1627313400000|2021-07-26 15:30:00|11030.6|11029.9|11028.7|11028|11032.1|11031.4|11028.3|11027.6|446
1627313700000|2021-07-26 15:35:00|11028.8|11028.1|11029.4|11028.7|11029.7|11028.9|11028.1|11027.4|219
1627314000000|2021-07-26 15:40:00|11029.3|11028.6|11030.2|11029.5|11031.4|11030.7|11028.6|11027.9|228
1627314300000|2021-07-26 15:45:00|11030.1|11029.4|11028.9|11028.2|11030.9|11030|11028.4|11027.7|311
1627314600000|2021-07-26 15:50:00|11029.2|11028.5|11029.3|11028.3|11029.9|11029|11028.3|11027.6|283
1627314900000|2021-07-26 15:55:00|11029.4|11028.7|11031.5|11030.8|11031.7|11031|11029.4|11028.7|244
1627315200000|2021-07-26 16:00:00|11031.6|11030.9|11031.4|11030.4|11032.3|11031.5|11030.5|11029.8|279
1627315500000|2021-07-26 16:05:00|11031.3|11030.3|11031.3|11030.6|11031.7|11031|11030.4|11029.7|226
1627315800000|2021-07-26 16:10:00|11031.4|11030.7|11030.5|11029.8|11032.6|11031.7|11030.3|11029.5|281
1627316100000|2021-07-26 16:15:00|11030.4|11029.7|11032.8|11032.1|11032.9|11032.2|11029.9|11029.2|234
1627316400000|2021-07-26 16:20:00|11032.7|11032|11033.5|11032.8|11034.8|11033.9|11032.5|11031.8|270
1627316700000|2021-07-26 16:25:00|11033.6|11032.9|11033.8|11033.1|11033.9|11033.2|11032.6|11031.9|259
1627317000000|2021-07-26 16:30:00|11033.7|11033|11033.1|11032.4|11034|11033.3|11032.5|11031.8|306
1627317300000|2021-07-26 16:35:00|11033.2|11032.5|11032.6|11031.9|11033.7|11033|11032.4|11031.7|171
1627317600000|2021-07-26 16:40:00|11032.7|11032|11032.5|11031.8|11032.9|11032.1|11032|11031.2|122
1627317900000|2021-07-26 16:45:00|11032.2|11031.5|11032.8|11032.1|11032.9|11032.2|11031.8|11031.1|223
1627318200000|2021-07-26 16:50:00|11033|11032|11032.2|11031.5|11033|11032.1|11032.1|11031.4|132
1627318500000|2021-07-26 16:55:00|11032.1|11031.4|11032.5|11031.8|11032.7|11032|11031.9|11031|181
1627318800000|2021-07-26 17:00:00|11032.6|11031.9|11032.4|11031.7|11033.9|11033.2|11031.6|11030.9|317
1627319100000|2021-07-26 17:05:00|11032.2|11031.5|11033.4|11032.7|11033.6|11032.9|11032|11031.2|396
1627319400000|2021-07-26 17:10:00|11033.3|11032.6|11034.9|11034.2|11035.1|11034.4|11033.3|11032.6|230
1627319700000|2021-07-26 17:15:00|11035|11034.3|11034.7|11034|11035.4|11034.7|11033.6|11032.9|119
1627320000000|2021-07-26 17:20:00|11034.6|11033.9|11034.9|11034.2|11035.3|11034.6|11034.5|11033.8|168
1627320300000|2021-07-26 17:25:00|11034.8|11034.1|11035|11034.3|11036|11035.3|11034.6|11033.9|218
1627320600000|2021-07-26 17:30:00|11034.9|11034.2|11034.2|11033.5|11034.9|11034.2|11033.9|11033.2|141
1627320900000|2021-07-26 17:35:00|11034.1|11033.4|11033.5|11032.8|11034.5|11033.7|11033.5|11032.8|185
1627321200000|2021-07-26 17:40:00|11033.6|11032.9|11033.5|11032.8|11033.9|11033.2|11033.4|11032.6|185
1627321500000|2021-07-26 17:45:00|11033.4|11032.7|11034.2|11033.5|11034.4|11033.7|11033.4|11032.7|178
1627321800000|2021-07-26 17:50:00|11034.1|11033.4|11033.6|11032.9|11034.3|11033.6|11033.1|11032.4|201
1627322100000|2021-07-26 17:55:00|11033.7|11033|11033.6|11032.9|11033.8|11033.1|11033|11032.3|204
1627322400000|2021-07-26 18:00:00|11033.5|11032.8|11034.3|11033.6|11034.4|11033.7|11033.4|11032.6|232
1627322700000|2021-07-26 18:05:00|11034.2|11033.5|11034.5|11033.5|11034.7|11033.8|11034.1|11033.3|93
1627323000000|2021-07-26 18:10:00|11034.4|11033.4|11034.1|11033.4|11034.6|11033.9|11033.8|11033.1|113
1627323300000|2021-07-26 18:15:00|11034.4|11033.5|11033.6|11032.9|11034.4|11033.5|11033.5|11032.7|84
1627323600000|2021-07-26 18:20:00|11033.7|11033|11034.9|11034.2|11035.1|11034.3|11033.5|11032.8|113
1627323900000|2021-07-26 18:25:00|11035|11034|11037.4|11036.7|11037.8|11037.1|11035|11034|181
1627324200000|2021-07-26 18:30:00|11037.3|11036.6|11037|11036.3|11038.2|11037.4|11037|11036.2|109
1627324500000|2021-07-26 18:35:00|11037.1|11036.4|11037.1|11036.4|11037.4|11036.6|11036.4|11035.6|218
1627324800000|2021-07-26 18:40:00|11037|11036|11037.8|11037.1|11038|11037.1|11036.7|11035.9|104
1627325100000|2021-07-26 18:45:00|11037.9|11037.2|11037.7|11037|11039.1|11038.4|11037.7|11036.9|168
1627325400000|2021-07-26 18:50:00|11037.8|11037.1|11039|11038.3|11039.1|11038.4|11037.5|11036.8|149
1627325700000|2021-07-26 18:55:00|11039.1|11038.4|11038.4|11037.7|11039.1|11038.4|11037.9|11037.2|274
1627326000000|2021-07-26 19:00:00|11038.3|11037.6|11038.4|11037.4|11038.7|11038|11037.9|11037.1|176
1627326300000|2021-07-26 19:05:00|11038.3|11037.6|11038.3|11037.3|11038.6|11037.8|11037.7|11037|168
1627326600000|2021-07-26 19:10:00|11038.1|11037.4|11038|11037|11038.5|11037.7|11037.4|11036.7|281
1627326900000|2021-07-26 19:15:00|11037.8|11037.1|11038.4|11037.7|11038.5|11037.8|11037.6|11036.8|179
1627327200000|2021-07-26 19:20:00|11038.5|11037.8|11039.3|11038.6|11039.4|11038.7|11038.3|11037.6|129
1627327500000|2021-07-26 19:25:00|11039.4|11038.7|11039.2|11038.5|11039.7|11039|11039.2|11038.4|178
1627327800000|2021-07-26 19:30:00|11039.1|11038.4|11040.7|11040|11040.9|11040.2|11039|11038.3|169
1627328100000|2021-07-26 19:35:00|11040.4|11039.4|11041|11040.3|11041|11040.3|11039.7|11038.9|227
1627328400000|2021-07-26 19:40:00|11040.9|11040.2|11040.9|11040.2|11041.2|11040.5|11040.3|11039.4|278
1627328700000|2021-07-26 19:45:00|11041|11040.3|11041|11040.3|11041.1|11040.4|11040.3|11039.6|231
1627329000000|2021-07-26 19:50:00|11040.9|11040.2|11040|11039|11041.5|11040.8|11039.3|11038.5|235
1627329300000|2021-07-26 19:55:00|11039.9|11038.9|11038.1|11037.4|11040|11039.1|11037.7|11036.9|196
1627329600000|2021-07-26 20:00:00|11038.4|11037.7|11037.9|11037.2|11038.7|11037.9|11037.6|11036.9|172
1627329900000|2021-07-26 20:05:00|11037.8|11037.1|11039.3|11038.3|11039.9|11039|11037.6|11036.8|155
1627330200000|2021-07-26 20:10:00|11039.4|11038.4|11039.2|11038.2|11039.5|11038.5|11038.6|11037.7|137
1627330500000|2021-07-26 20:15:00|11039.3|11038.3|11038.6|11037.9|11039.3|11038.5|11038.5|11037.6|70
1627330800000|2021-07-26 20:20:00|11038.7|11037.7|11038.7|11037.7|11038.8|11037.9|11037.9|11037|113
1627331100000|2021-07-26 20:25:00|11038.6|11037.9|11038.8|11037.8|11038.9|11038|11038.5|11037.7|43
1627331400000|2021-07-26 20:30:00|11038.6|11037.9|11039.3|11038.3|11039.4|11038.5|11038.6|11037.7|67
1627331700000|2021-07-26 20:35:00|11039.2|11038.2|11039.3|11038.3|11040|11039|11039.1|11038.2|96
1627332000000|2021-07-26 20:40:00|11039.2|11038.2|11038.9|11037.9|11039.4|11038.4|11038.7|11037.7|72
1627332300000|2021-07-26 20:45:00|11038.8|11037.8|11038.4|11037.4|11038.9|11037.9|11038.1|11037.1|58
1627332600000|2021-07-26 20:50:00|11038.5|11037.5|11038.7|11037.7|11039|11038|11038.5|11037.5|64
1627332900000|2021-07-26 20:55:00|11038.6|11037.6|11039.7|11036.7|11039.9|11038|11038.3|11036.6|106
1627333200000|2021-07-26 21:00:00|11040.2|11037.1|11042.3|11036.3|11042.5|11037.7|11038.7|11036.2|37
1627333500000|2021-07-26 21:05:00|11042.7|11036.7|11042.5|11036.5|11043|11037|11041.8|11036|55
1627333800000|2021-07-26 21:10:00|11042.1|11036.1|11042.6|11036.6|11043.1|11037.1|11041.1|11035.2|178
1627334100000|2021-07-26 21:15:00|11042.5|11036.5|11042.3|11036.3|11043|11037|11041.4|11035.4|201
1627334400000|2021-07-26 21:20:00|11042.4|11036.4|11042.7|11036.8|11043.2|11037.2|11042.2|11036.2|369
1627334700000|2021-07-26 21:25:00|11042.3|11037|11040.3|11037.1|11042.7|11037.2|11040.2|11036|609
1627335000000|2021-07-26 21:30:00|11040.4|11037|11040.7|11036.8|11041|11037.1|11040.2|11036.7|598
1627335300000|2021-07-26 21:35:00|11040.5|11036.9|11040.9|11037|11040.9|11037.1|11040.3|11036.8|225
1627335600000|2021-07-26 21:40:00|11040.3|11037.2|11040.6|11037|11040.9|11037.2|11040.3|11036.7|134
1627335900000|2021-07-26 21:45:00|11040.5|11037.1|11040.4|11037.1|11040.7|11037.1|11040|11036.7|518
1627336200000|2021-07-26 21:50:00|11040.6|11037.2|11040.3|11037|11040.7|11037.2|11039.8|11036.7|298
1627336500000|2021-07-26 21:55:00|11040.2|11037.1|11040|11036.2|11040.4|11037.1|11039.8|11036.1|185
1627336800000|2021-07-26 22:00:00|11039.7|11036.3|11037.1|11036.1|11040|11036.9|11036.8|11035.4|465
1627337100000|2021-07-26 22:05:00|11037|11036|11037.3|11036.3|11038|11036.4|11036.8|11035.6|121
1627337400000|2021-07-26 22:10:00|11037.4|11036.4|11037.4|11036.4|11038|11036.5|11037|11035.8|119
1627337700000|2021-07-26 22:15:00|11037.3|11036.3|11038|11037|11038|11037|11037.3|11035.9|97
1627338000000|2021-07-26 22:20:00|11037.9|11036.9|11037.7|11036.7|11038.4|11037|11037.7|11036.4|54
1627338300000|2021-07-26 22:25:00|11037.8|11036.8|11037.2|11036.2|11037.9|11036.9|11037|11036|93
1627338600000|2021-07-26 22:30:00|11037.1|11036.1|11037.3|11036.3|11037.6|11036.5|11036.4|11035.4|183
1627338900000|2021-07-26 22:35:00|11037.2|11036.2|11037.4|11036.4|11037.6|11036.6|11037.2|11036|112
1627339200000|2021-07-26 22:40:00|11037.5|11036.5|11037.9|11036.9|11038.6|11037.6|11037.3|11036.3|92
1627339500000|2021-07-26 22:45:00|11037.8|11037.1|11038.7|11037.7|11039|11037.8|11037.8|11036.6|113
1627339800000|2021-07-26 22:50:00|11038.9|11037.4|11038|11037|11038.9|11037.7|11037.9|11036.9|75
1627340100000|2021-07-26 22:55:00|11038.1|11037.1|11038.6|11037.6|11039|11037.8|11037.9|11036.6|64
1627340400000|2021-07-26 23:00:00|11038.5|11037.5|11038.2|11037.2|11039.4|11038.4|11037.9|11036.9|82
1627340700000|2021-07-26 23:05:00|11038.3|11037.3|11037.4|11036.4|11038.7|11037.7|11037.2|11036.2|93
1627341000000|2021-07-26 23:10:00|11037.3|11036.3|11037.5|11036.5|11037.8|11036.8|11036.1|11035.1|96
1627341300000|2021-07-26 23:15:00|11037.7|11036.7|11038.1|11037.4|11038.3|11037.4|11037.3|11036.3|68
1627341600000|2021-07-26 23:20:00|11038|11037.3|11037.6|11036.6|11038.1|11037.4|11036.9|11035.9|130
1627341900000|2021-07-26 23:25:00|11037.5|11036.5|11037.3|11036.6|11037.6|11036.7|11037.3|11036.3|87
1627342200000|2021-07-26 23:30:00|11037.4|11036.4|11036.7|11035.7|11037.5|11036.8|11036.6|11035.6|68
1627342500000|2021-07-26 23:35:00|11036.6|11035.9|11036.1|11035.1|11036.8|11035.9|11036|11035|88
1627342800000|2021-07-26 23:40:00|11036|11035|11033.1|11032.1|11036.1|11035.1|11032.9|11032.1|200
1627343100000|2021-07-26 23:45:00|11033.4|11032.4|11033.1|11032.1|11033.7|11032.7|11032.4|11031.6|175
1627343400000|2021-07-26 23:50:00|11033.2|11032.2|11032.3|11031.6|11033.5|11032.5|11032.2|11031.2|88
1627343700000|2021-07-26 23:55:00|11032.8|11031.8|11031.3|11030.3|11033|11032.1|11030.5|11029.5|241
1627344000000|2021-07-27 00:00:00|11031.6|11030.6|11031.4|11030.4|11032|11031.1|11028.4|11027.4|483
1627344300000|2021-07-27 00:05:00|11031.5|11030.5|11031.8|11030.8|11033.5|11032.5|11030.8|11030.1|306
1627344600000|2021-07-27 00:10:00|11031.9|11030.9|11029.4|11028.4|11032.1|11031.1|11028.1|11027.1|271
1627344900000|2021-07-27 00:15:00|11029.6|11028.6|11028.1|11027.1|11030.1|11029.1|11027.6|11026.7|266
1627345200000|2021-07-27 00:20:00|11028.2|11027.2|11028|11027.3|11029.5|11028.5|11028|11027.1|181
1627345500000|2021-07-27 00:25:00|11027.9|11027.2|11028.6|11027.9|11028.9|11028.2|11027.2|11026.3|164
1627345800000|2021-07-27 00:30:00|11028.5|11027.8|11029.6|11028.9|11029.7|11028.9|11028|11027.2|261
1627346100000|2021-07-27 00:35:00|11029.5|11028.8|11028.7|11027.7|11031.5|11030.7|11027.6|11026.6|305
1627346400000|2021-07-27 00:40:00|11028.6|11027.6|11027.7|11027|11028.9|11028.2|11027.5|11026.8|138
1627346700000|2021-07-27 00:45:00|11027.6|11026.9|11027|11026|11028.1|11027.3|11026.1|11025.3|203
1627347000000|2021-07-27 00:50:00|11027.1|11026.1|11025.8|11024.8|11027.8|11027|11024.8|11023.9|388
1627347300000|2021-07-27 00:55:00|11025.1|11024.1|11022.6|11021.9|11025.3|11024.4|11021.9|11021.1|357
1627347600000|2021-07-27 01:00:00|11022.5|11021.8|11025.6|11024.9|11025.9|11025|11020.5|11019.7|423
1627347900000|2021-07-27 01:05:00|11025.3|11024.6|11023.5|11022.5|11025.6|11024.8|11021.2|11020.5|318
1627348200000|2021-07-27 01:10:00|11023.6|11022.6|11024.4|11023.4|11024.8|11023.9|11023.1|11022.4|175
1627348500000|2021-07-27 01:15:00|11024.3|11023.6|11023.3|11022.3|11025.6|11024.9|11023.1|11022.3|181
1627348800000|2021-07-27 01:20:00|11023.5|11022.6|11025.6|11024.9|11025.8|11025|11023.4|11022.6|265
1627349100000|2021-07-27 01:25:00|11025.7|11025|11026.1|11025.1|11026.8|11026.1|11024.8|11024|294
1627349400000|2021-07-27 01:30:00|11026.2|11025.2|11026.8|11025.8|11027.3|11026.3|11025.1|11024.3|448
1627349700000|2021-07-27 01:35:00|11026.9|11025.9|11029.9|11028.9|11031.5|11030.6|11026.5|11025.7|469
1627350000000|2021-07-27 01:40:00|11030|11029|11029.1|11028.4|11030.8|11030.1|11028.7|11027.8|270
1627350300000|2021-07-27 01:45:00|11029|11028.3|11027.4|11026.7|11030|11029.2|11026.6|11025.7|390
1627350600000|2021-07-27 01:50:00|11027.5|11026.8|11024.8|11024.1|11027.7|11027|11024.8|11024.1|280
1627350900000|2021-07-27 01:55:00|11024.9|11024.2|11026.6|11025.9|11026.9|11026.2|11024.7|11023.8|247
1627351200000|2021-07-27 02:00:00|11026.7|11026|11023.3|11022.6|11027|11026.3|11022|11021.2|330
1627351500000|2021-07-27 02:05:00|11023.2|11022.5|11022.8|11022.1|11024.8|11023.9|11022.6|11021.9|284
1627351800000|2021-07-27 02:10:00|11022.9|11022.2|11024.4|11023.7|11025.1|11024.4|11022.6|11021.9|209
1627352100000|2021-07-27 02:15:00|11024.5|11023.8|11023.2|11022.5|11024.7|11024|11023.1|11022.3|192
1627352400000|2021-07-27 02:20:00|11023.3|11022.6|11022.3|11021.3|11023.5|11022.8|11021.3|11020.5|227
1627352700000|2021-07-27 02:25:00|11022.2|11021.2|11020.2|11019.5|11022.7|11021.9|11020.1|11019.3|396
1627353000000|2021-07-27 02:30:00|11020.1|11019.4|11020.3|11019.6|11021.8|11020.9|11020.1|11019.4|339
1627353300000|2021-07-27 02:35:00|11020.4|11019.7|11021.4|11020.4|11022.4|11021.6|11020.4|11019.6|235
1627353600000|2021-07-27 02:40:00|11021.3|11020.3|11020.3|11019.3|11021.6|11020.7|11020.1|11019.3|258
1627353900000|2021-07-27 02:45:00|11020.4|11019.4|11020.1|11019.4|11021.2|11020.5|11019.8|11019|220
1627354200000|2021-07-27 02:50:00|11020.2|11019.5|11022.4|11021.7|11022.4|11021.7|11019.7|11018.8|248
1627354500000|2021-07-27 02:55:00|11022.7|11021.9|11022|11021.3|11022.9|11022.1|11021.6|11020.6|196
1627354800000|2021-07-27 03:00:00|11021.9|11021.2|11021.5|11020.8|11022.8|11022|11021.4|11020.6|155
1627355100000|2021-07-27 03:05:00|11021.7|11020.7|11019.7|11018.7|11021.7|11020.9|11019.4|11018.6|223
1627355400000|2021-07-27 03:10:00|11019.8|11018.8|11020.6|11019.9|11021|11020.1|11019.6|11018.8|167
1627355700000|2021-07-27 03:15:00|11020.7|11020|11021.4|11020.7|11022|11021.2|11020.6|11019.8|156
1627356000000|2021-07-27 03:20:00|11021.3|11020.6|11020.3|11019.3|11021.6|11020.9|11017.2|11016.3|366
1627356300000|2021-07-27 03:25:00|11020.4|11019.4|11020.3|11019.6|11021.9|11021.2|11020.2|11019.4|322
1627356600000|2021-07-27 03:30:00|11020.2|11019.5|11018.4|11017.7|11021.1|11020.2|11018.4|11017.7|323
1627356900000|2021-07-27 03:35:00|11018.3|11017.6|11019.1|11018.1|11019.3|11018.4|11018.2|11017.3|202
1627357200000|2021-07-27 03:40:00|11019.2|11018.2|11019.5|11018.5|11021.9|11021.1|11019.1|11018.1|263
1627357500000|2021-07-27 03:45:00|11019.6|11018.6|11020.7|11019.7|11020.7|11020|11018.8|11017.9|183
1627357800000|2021-07-27 03:50:00|11020.8|11019.8|11021|11020|11021.9|11021|11020.7|11019.8|231
1627358100000|2021-07-27 03:55:00|11021.1|11020.1|11020.7|11019.7|11021.1|11020.2|11019.6|11018.6|192
1627358400000|2021-07-27 04:00:00|11020.5|11019.5|11019|11018.3|11020.6|11019.7|11018.9|11018.1|194
1627358700000|2021-07-27 04:05:00|11019.1|11018.4|11018.9|11018.2|11019.4|11018.6|11018.9|11018|158
1627359000000|2021-07-27 04:10:00|11019|11018.3|11021|11020.3|11021.3|11020.5|11018.8|11018|237
1627359300000|2021-07-27 04:15:00|11021.1|11020.4|11022|11021|11022.5|11021.6|11020.3|11019.5|336
1627359600000|2021-07-27 04:20:00|11021.9|11020.9|11023.6|11022.6|11024|11023.2|11021.8|11020.9|193
1627359900000|2021-07-27 04:25:00|11023.5|11022.5|11022.7|11021.7|11024.2|11023.4|11022.4|11021.4|194
1627360200000|2021-07-27 04:30:00|11022.8|11021.8|11025.5|11024.5|11026.3|11025.3|11022.6|11021.7|350
1627360500000|2021-07-27 04:35:00|11025.2|11024.4|11024.6|11023.9|11025.5|11024.5|11024|11023|161
1627360800000|2021-07-27 04:40:00|11024.8|11024.1|11023.6|11022.9|11025.2|11024.3|11023.3|11022.5|173
1627361100000|2021-07-27 04:45:00|11023.7|11023|11022.9|11022.2|11024.1|11023.3|11022.4|11021.6|174
1627361400000|2021-07-27 04:50:00|11023.2|11022.3|11021.4|11020.7|11023.2|11022.4|11021.2|11020.3|204
1627361700000|2021-07-27 04:55:00|11021.5|11020.8|11021.5|11020.5|11022.4|11021.6|11021.4|11020.4|155
1627362000000|2021-07-27 05:00:00|11021.4|11020.4|11022.1|11021.4|11023.5|11022.5|11021.4|11020.4|192
1627362300000|2021-07-27 05:05:00|11022.2|11021.5|11021.9|11021.2|11023.1|11022.2|11021.9|11021|153
1627362600000|2021-07-27 05:10:00|11022|11021.3|11019.9|11018.9|11022.3|11021.6|11019.6|11018.7|193
1627362900000|2021-07-27 05:15:00|11020|11019|11021.7|11020.7|11021.9|11021|11019.6|11018.7|173
1627363200000|2021-07-27 05:20:00|11021.6|11020.6|11022.4|11021.7|11022.8|11022.1|11021.4|11020.6|184
1627363500000|2021-07-27 05:25:00|11022.6|11021.6|11023.3|11022.6|11023.4|11022.6|11022.4|11021.6|226
1627363800000|2021-07-27 05:30:00|11023.4|11022.7|11023.2|11022.5|11024|11023.1|11022.9|11022.1|204
1627364100000|2021-07-27 05:35:00|11023.3|11022.6|11022.1|11021.1|11023.3|11022.6|11021.9|11021|202
1627364400000|2021-07-27 05:40:00|11022.2|11021.2|11021.3|11020.6|11022.5|11021.6|11020.7|11020|191
1627364700000|2021-07-27 05:45:00|11021.2|11020.5|11020.8|11020.1|11021.9|11021.2|11020.1|11019.2|193
1627365000000|2021-07-27 05:50:00|11020.9|11020.2|11021.2|11020.5|11021.5|11020.8|11020.1|11019.3|254
1627365300000|2021-07-27 05:55:00|11021.4|11020.4|11021|11020|11021.6|11020.9|11020.3|11019.4|251
1627365600000|2021-07-27 06:00:00|11021.1|11020.1|11018.7|11018|11021.2|11020.3|11018.3|11017.6|364
1627365900000|2021-07-27 06:05:00|11018.8|11018.1|11018|11017.3|11019.3|11018.5|11016.7|11015.7|351
1627366200000|2021-07-27 06:10:00|11017.9|11017.2|11021.3|11020.6|11022.1|11021.3|11017.3|11016.6|371
1627366500000|2021-07-27 06:15:00|11021.4|11020.7|11019.1|11018.1|11022.6|11021.9|11019|11018.1|327
1627366800000|2021-07-27 06:20:00|11019.2|11018.2|11019.8|11018.8|11020.8|11020.1|11016.4|11015.4|292
1627367100000|2021-07-27 06:25:00|11019.9|11018.9|11020.4|11019.4|11021.1|11020.2|11018.7|11018|266
1627367400000|2021-07-27 06:30:00|11020.5|11019.5|11018.3|11017.6|11021.5|11020.6|11017.9|11016.9|377
1627367700000|2021-07-27 06:35:00|11018.5|11017.5|11015.2|11014.5|11018.7|11017.9|11013.6|11012.8|513
1627368000000|2021-07-27 06:40:00|11015.1|11014.4|11014.9|11014.2|11016.4|11015.6|11014.6|11013.9|266
1627368300000|2021-07-27 06:45:00|11014.8|11014.1|11015.9|11015.2|11017.3|11016.6|11013.7|11012.7|256
1627368600000|2021-07-27 06:50:00|11015.8|11015.1|11016|11015|11016.4|11015.6|11014.8|11013.9|336
1627368900000|2021-07-27 06:55:00|11015.7|11015.1|11017.1|11016.4|11017.1|11016.4|11015.7|11014.9|267
1627369200000|2021-07-27 07:00:00|11017.2|11016.5|11014.7|11014|11018.6|11017.7|11014.1|11013.2|747
1627369500000|2021-07-27 07:05:00|11014.5|11013.8|11015.6|11014.9|11018.7|11017.7|11014.3|11013.6|756
1627369800000|2021-07-27 07:10:00|11015.3|11014.6|11012.8|11011.8|11015.8|11014.9|11010.6|11009.8|742
1627370100000|2021-07-27 07:15:00|11012.9|11012.1|11011.8|11011.1|11015|11014.2|11010|11009.3|730
1627370400000|2021-07-27 07:20:00|11011.7|11011|11016.2|11015.2|11017|11016.1|11010.1|11009.4|686
1627370700000|2021-07-27 07:25:00|11016.3|11015.3|11008.6|11007.9|11016.6|11015.6|11006.9|11006.1|807
1627371000000|2021-07-27 07:30:00|11008.5|11007.8|11008.4|11007.7|11009.7|11008.8|11006|11005|719
1627371300000|2021-07-27 07:35:00|11008.3|11007.6|11006.5|11005.8|11008.3|11007.6|11002.8|11001.9|659
1627371600000|2021-07-27 07:40:00|11006.4|11005.7|11001.8|11001.1|11006.4|11005.7|11001.7|11000.7|669
1627371900000|2021-07-27 07:45:00|11001.7|11001|11002.8|11002.1|11003.7|11002.8|10999.6|10998.8|636
1627372200000|2021-07-27 07:50:00|11002.9|11002.2|11005.9|11004.9|11006|11005.1|10998.3|10997.3|611
1627372500000|2021-07-27 07:55:00|11005.8|11005.1|11009.3|11008.6|11010.6|11009.7|11004.6|11003.6|709
1627372800000|2021-07-27 08:00:00|11009.4|11008.7|11012.1|11011.1|11012.3|11011.3|11006.6|11005.7|560
1627373100000|2021-07-27 08:05:00|11012|11011|11015.1|11014.4|11017.1|11016.3|11011.4|11010.5|713
1627373400000|2021-07-27 08:10:00|11014.9|11014.2|11016.9|11015.9|11017.5|11016.7|11014.5|11013.8|589
1627373700000|2021-07-27 08:15:00|11016.8|11016.1|11013|11012.3|11017|11016.2|11012.4|11011.6|646
1627374000000|2021-07-27 08:20:00|11013.1|11012.4|11013.4|11012.4|11014|11013.3|11009.7|11008.9|601
1627374300000|2021-07-27 08:25:00|11013.3|11012.3|11009|11008|11013.3|11012.5|11008.4|11007.6|454
1627374600000|2021-07-27 08:30:00|11009.2|11008.5|11011.3|11010.6|11012.3|11011.6|11008.7|11007.8|409
1627374900000|2021-07-27 08:35:00|11011.2|11010.5|11007.6|11006.6|11011.4|11010.5|11006.4|11005.4|390
1627375200000|2021-07-27 08:40:00|11007.4|11006.7|11009.7|11009|11010.8|11010.1|11006|11005.2|351
1627375500000|2021-07-27 08:45:00|11009.8|11009.1|11008.9|11007.9|11010.9|11010.1|11008.3|11007.5|360
1627375800000|2021-07-27 08:50:00|11009|11008|11009.3|11008.3|11011.7|11010.7|11008.7|11007.8|392
1627376100000|2021-07-27 08:55:00|11009.4|11008.4|11007.9|11007.2|11010.6|11009.7|11006.7|11006|456
1627376400000|2021-07-27 09:00:00|11007.8|11007.1|11006.8|11006.1|11008.5|11007.6|11005|11004.3|485
1627376700000|2021-07-27 09:05:00|11006.9|11006.2|11006.9|11006.2|11008.9|11008|11006.5|11005.7|332
1627377000000|2021-07-27 09:10:00|11007|11006.3|11005.3|11004.6|11008.8|11008|11002.9|11002.1|450
1627377300000|2021-07-27 09:15:00|11005.1|11004.4|11005.8|11005.1|11006.8|11005.9|11002.8|11002|448
1627377600000|2021-07-27 09:20:00|11005.9|11005.2|11005.2|11004.5|11007|11006.1|11002.8|11002.1|428
1627377900000|2021-07-27 09:25:00|11005.3|11004.6|11005.2|11004.5|11005.5|11004.6|11003.8|11003|344
1627378200000|2021-07-27 09:30:00|11005.1|11004.4|11008.4|11007.4|11008.6|11007.9|11005.1|11004.3|370
1627378500000|2021-07-27 09:35:00|11008.6|11007.9|11011.8|11011.1|11012.5|11011.6|11008.3|11007.5|457
1627378800000|2021-07-27 09:40:00|11011.6|11010.9|11011.5|11010.5|11012.7|11012|11010.6|11009.9|356
1627379100000|2021-07-27 09:45:00|11011.4|11010.7|11013.8|11013.1|11015|11014.1|11011.2|11010.4|346
1627379400000|2021-07-27 09:50:00|11013.9|11012.9|11014.1|11013.1|11014.9|11014.1|11013.6|11012.8|268
1627379700000|2021-07-27 09:55:00|11014|11013|11013.2|11012.5|11015.1|11014.3|11012.7|11011.8|256
1627380000000|2021-07-27 10:00:00|11013.1|11012.4|11013.8|11013.1|11014|11013.1|11012.2|11011.4|226
1627380300000|2021-07-27 10:05:00|11013.9|11013.2|11014.9|11014.2|11015.7|11015|11013.2|11012.5|258
1627380600000|2021-07-27 10:10:00|11014.8|11014.1|11011.3|11010.6|11016.2|11015.3|11011.1|11010.2|282
1627380900000|2021-07-27 10:15:00|11011.2|11010.5|11011.2|11010.5|11012.1|11011.4|11010.9|11010.2|215
1627381200000|2021-07-27 10:20:00|11011.3|11010.6|11010.4|11009.7|11011.9|11011.1|11009.1|11008.2|305
1627381500000|2021-07-27 10:25:00|11010.5|11009.8|11011.3|11010.3|11011.4|11010.7|11009.8|11009|303
1627381800000|2021-07-27 10:30:00|11011.2|11010.2|11012.4|11011.7|11014|11013.2|11010.8|11010.1|323
1627382100000|2021-07-27 10:35:00|11012.3|11011.6|11010.1|11009.4|11012.5|11011.7|11010|11009.1|198
1627382400000|2021-07-27 10:40:00|11010|11009.3|11011.5|11010.8|11012.7|11012|11009.4|11008.5|284
1627382700000|2021-07-27 10:45:00|11011.4|11010.7|11012.1|11011.1|11012.2|11011.4|11010.7|11009.9|187
1627383000000|2021-07-27 10:50:00|11012|11011.3|11010.3|11009.3|11012.1|11011.3|11009.5|11008.5|179
1627383300000|2021-07-27 10:55:00|11010|11009.2|11012.4|11011.4|11012.5|11011.5|11009.8|11008.9|231
1627383600000|2021-07-27 11:00:00|11012.2|11011.5|11012.5|11011.8|11014.8|11014.1|11011.6|11010.8|327
1627383900000|2021-07-27 11:05:00|11012.4|11011.7|11014.1|11013.4|11014.5|11013.8|11012.3|11011.6|218
1627384200000|2021-07-27 11:10:00|11014|11013.3|11014.1|11013.4|11015.6|11014.9|11013.5|11012.8|371
1627384500000|2021-07-27 11:15:00|11014|11013.3|11013|11012.3|11014.4|11013.7|11012.4|11011.7|291
1627384800000|2021-07-27 11:20:00|11013.1|11012.1|11012.3|11011.6|11014.3|11013.6|11011.8|11011.1|264
1627385100000|2021-07-27 11:25:00|11012.2|11011.5|11014.3|11013.6|11014.5|11013.8|11012.2|11011.5|230
1627385400000|2021-07-27 11:30:00|11014.1|11013.4|11015|11014.3|11016.5|11015.8|11013.9|11013.2|227
1627385700000|2021-07-27 11:35:00|11014.9|11014.2|11017.4|11016.7|11017.6|11016.9|11014.9|11014.2|305
1627386000000|2021-07-27 11:40:00|11017.3|11016.6|11016.8|11016.1|11017.6|11016.9|11015.1|11014.4|233
1627386300000|2021-07-27 11:45:00|11016.4|11015.7|11014.8|11014.1|11016.4|11015.7|11014.2|11013.4|178
1627386600000|2021-07-27 11:50:00|11014.7|11014|11014|11013.3|11014.9|11014.2|11012.8|11012.1|262
1627386900000|2021-07-27 11:55:00|11014.1|11013.4|11013.2|11012.2|11014.3|11013.5|11012.6|11011.7|255
1627387200000|2021-07-27 12:00:00|11013.3|11012.3|11011.5|11010.8|11013.3|11012.5|11010.8|11010.1|400
1627387500000|2021-07-27 12:05:00|11011.7|11010.7|11009.1|11008.4|11012.3|11011.6|11007.6|11006.8|507
1627387800000|2021-07-27 12:10:00|11009.2|11008.5|11006.5|11005.8|11009.6|11008.9|11005.2|11004.5|482
1627388100000|2021-07-27 12:15:00|11006.7|11005.7|11005.9|11005.2|11007.3|11006.5|11004.7|11004|479
1627388400000|2021-07-27 12:20:00|11005.7|11005|11001.1|11000.4|11006.6|11005.9|11000.9|11000|440
1627388700000|2021-07-27 12:25:00|11001|11000.3|11001.9|11000.9|11002.9|11002.2|11000.5|10999.6|410
1627389000000|2021-07-27 12:30:00|11001.8|11000.8|11000.8|10999.8|11001.9|11000.9|10995.9|10994.9|902
1627389300000|2021-07-27 12:35:00|11000.5|10999.5|11003.6|11002.9|11003.8|11003|10998.5|10997.8|562
1627389600000|2021-07-27 12:40:00|11003.7|11002.7|11002.2|11001.5|11003.7|11002.7|11000.1|10999.4|421
1627389900000|2021-07-27 12:45:00|11002.6|11001.9|11000.6|10999.9|11002.6|11001.9|10999.5|10998.8|382
1627390200000|2021-07-27 12:50:00|11000.7|11000|11000.6|10999.9|11002.9|11002.2|10999.3|10998.6|378
1627390500000|2021-07-27 12:55:00|11000.1|10999.4|10995.9|10994.9|11001.2|11000.5|10994.8|10993.8|452
1627390800000|2021-07-27 13:00:00|10995.7|10994.7|10992.1|10991.4|10995.9|10994.9|10990.7|10990|460
1627391100000|2021-07-27 13:05:00|10992|10991.3|10993.8|10993.1|10995|10994.3|10991.7|10990.9|508
1627391400000|2021-07-27 13:10:00|10993.7|10993|10988.8|10988.1|10993.7|10993|10988.4|10987.7|504
1627391700000|2021-07-27 13:15:00|10988.5|10987.8|10989.1|10988.4|10990.3|10989.6|10988.3|10987.6|421
1627392000000|2021-07-27 13:20:00|10989.2|10988.5|10992.3|10991.6|10993.1|10992.4|10988.6|10987.9|418
1627392300000|2021-07-27 13:25:00|10992.4|10991.7|10990.2|10989.5|10992.4|10991.7|10989.1|10988.4|536
1627392600000|2021-07-27 13:30:00|10989.7|10989|10987.3|10986.6|10991|10990.3|10984.3|10983.5|804
1627392900000|2021-07-27 13:35:00|10987.4|10986.7|10986.7|10986|10989.9|10989.1|10984.9|10984.1|750
1627393200000|2021-07-27 13:40:00|10986.8|10986.1|10990.6|10989.6|10990.9|10989.9|10985|10984.1|744
1627393500000|2021-07-27 13:45:00|10990.5|10989.5|10992.5|10991.8|10993.8|10993.1|10990|10989.2|665
1627393800000|2021-07-27 13:50:00|10992.4|10991.7|10992.2|10991.5|10992.9|10992.1|10988.9|10988.2|604
1627394100000|2021-07-27 13:55:00|10992.1|10991.4|10991|10990|10992.9|10992.1|10989.2|10988.3|411
1627394400000|2021-07-27 14:00:00|10991.1|10990.1|10992.7|10992|10994.6|10993.9|10991|10990|758
1627394700000|2021-07-27 14:05:00|10992.5|10991.8|10995.7|10995|10996.5|10995.7|10992.2|10991.5|597
1627395000000|2021-07-27 14:10:00|10995.6|10994.9|10992.3|10991.6|10995.8|10995.1|10990.4|10989.6|534
1627395300000|2021-07-27 14:15:00|10992.4|10991.7|10993|10992.3|10993.1|10992.4|10988.8|10988|549
1627395600000|2021-07-27 14:20:00|10992.9|10992.2|10998.2|10997.5|10998.2|10997.5|10992.6|10991.9|564
1627395900000|2021-07-27 14:25:00|10998.6|10997.9|11002.2|11001.5|11003|11002.1|10997.3|10996.6|513
1627396200000|2021-07-27 14:30:00|11002.3|11001.6|10996.2|10995.5|11002.3|11001.6|10996|10995.3|622
1627396500000|2021-07-27 14:35:00|10996.3|10995.6|10995.7|10995|10998.6|10997.9|10994.9|10994.2|524
1627396800000|2021-07-27 14:40:00|10995.9|10995.2|10992.3|10991.6|10996|10995.2|10991.3|10990.6|426
1627397100000|2021-07-27 14:45:00|10992.2|10991.5|10992.6|10991.9|10993.3|10992.5|10990.4|10989.7|480
1627397400000|2021-07-27 14:50:00|10992.7|10992|10990.6|10989.6|10993.2|10992.5|10987.8|10987.1|643
1627397700000|2021-07-27 14:55:00|10990.7|10989.7|10980.2|10979.5|10991|10990.1|10979.1|10978.1|917
1627398000000|2021-07-27 15:00:00|10980.5|10979.8|10981.2|10980.5|10982.5|10981.6|10977.2|10976.2|786
1627398300000|2021-07-27 15:05:00|10981.1|10980.4|10980.9|10980.2|10982.2|10981.5|10978.8|10978.1|482
1627398600000|2021-07-27 15:10:00|10980.8|10980.1|10978.9|10978.2|10980.8|10980.1|10977.9|10977.2|447
1627398900000|2021-07-27 15:15:00|10979|10978.3|10975.6|10974.9|10979.4|10978.5|10975.1|10974.4|543
1627399200000|2021-07-27 15:20:00|10975.7|10975|10969.6|10968.6|10976.1|10975.2|10968.9|10967.9|549
1627399500000|2021-07-27 15:25:00|10969.5|10968.5|10966.1|10965.4|10971.8|10970.8|10963.7|10963|556
1627399800000|2021-07-27 15:30:00|10966|10965.3|10966.5|10965.8|10967.1|10966.4|10964|10963.2|540
1627400100000|2021-07-27 15:35:00|10966.4|10965.7|10966.9|10966.2|10967.1|10966.3|10963.6|10962.9|619
1627400400000|2021-07-27 15:40:00|10966.8|10965.9|10963.6|10962.9|10968.8|10968|10963.5|10962.7|621
1627400700000|2021-07-27 15:45:00|10963.8|10962.8|10965.4|10964.7|10966.4|10965.6|10962.4|10961.7|498
1627401000000|2021-07-27 15:50:00|10965.3|10964.6|10968.1|10967.4|10968.8|10968.1|10964.8|10964|451
1627401300000|2021-07-27 15:55:00|10968|10967.3|10964.7|10964|10968|10967.3|10963.6|10962.8|415
1627401600000|2021-07-27 16:00:00|10964.6|10963.6|10965.2|10964.5|10965.7|10965|10962.7|10962|485
1627401900000|2021-07-27 16:05:00|10965.1|10964.4|10962.7|10962|10965.2|10964.5|10960.7|10960|533
1627402200000|2021-07-27 16:10:00|10962.6|10961.9|10961|10960|10964.5|10963.6|10960.6|10959.8|475
1627402500000|2021-07-27 16:15:00|10960.9|10960.2|10962.8|10962.1|10963.5|10962.8|10958.8|10957.9|492
1627402800000|2021-07-27 16:20:00|10962.9|10961.9|10960.8|10960.1|10962.9|10961.9|10960.3|10959.6|416
1627403100000|2021-07-27 16:25:00|10961|10960.3|10962.4|10961.7|10963.4|10962.6|10960.5|10959.8|405
1627403400000|2021-07-27 16:30:00|10962.8|10961.8|10961.6|10960.9|10962.8|10961.8|10960.7|10960|600
1627403700000|2021-07-27 16:35:00|10961.7|10961|10960.7|10960|10962.8|10962.1|10960.5|10959.7|379
1627404000000|2021-07-27 16:40:00|10961|10960.3|10960.3|10959.6|10962.1|10961.3|10959.8|10958.9|432
1627404300000|2021-07-27 16:45:00|10960.2|10959.5|10962.6|10961.6|10963.7|10962.7|10960.2|10959.4|377
1627404600000|2021-07-27 16:50:00|10962.4|10961.7|10962|10961.3|10964.1|10963.3|10961.5|10960.6|354
1627404900000|2021-07-27 16:55:00|10961.7|10961|10963|10962.3|10963.5|10962.6|10960.7|10960|383
1627405200000|2021-07-27 17:00:00|10962.7|10962|10964.3|10963.3|10965.8|10965|10962.4|10961.7|338
1627405500000|2021-07-27 17:05:00|10964.2|10963.5|10963.5|10962.8|10966.2|10965.4|10963.5|10962.8|392
1627405800000|2021-07-27 17:10:00|10963.6|10962.9|10961|10960.3|10964.3|10963.4|10961|10960.2|323
1627406100000|2021-07-27 17:15:00|10961.1|10960.4|10962.4|10961.7|10963.3|10962.3|10961|10960|339
1627406400000|2021-07-27 17:20:00|10962.8|10962.1|10961.8|10961.1|10963.2|10962.4|10961.3|10960.5|299
1627406700000|2021-07-27 17:25:00|10961.7|10961|10961.7|10961|10962.3|10961.6|10960.7|10960|264
1627407000000|2021-07-27 17:30:00|10961.6|10960.9|10961.1|10960.4|10961.9|10961.2|10960.6|10959.9|269
1627407300000|2021-07-27 17:35:00|10961|10960.3|10963.7|10963|10963.8|10963.1|10961|10960.3|305
1627407600000|2021-07-27 17:40:00|10963.8|10963.1|10961.5|10960.8|10964.3|10963.4|10961.4|10960.7|246
1627407900000|2021-07-27 17:45:00|10961.8|10961.1|10965|10964|10965.1|10964.2|10961.8|10961|236
1627408200000|2021-07-27 17:50:00|10965.1|10964.1|10964.9|10964.2|10965.1|10964.3|10964.1|10963.2|191
1627408500000|2021-07-27 17:55:00|10964.8|10964.1|10965.4|10964.7|10965.7|10965|10964.8|10964.1|188
1627408800000|2021-07-27 18:00:00|10965.5|10964.8|10966.6|10965.9|10966.9|10966.2|10965.3|10964.6|265
1627409100000|2021-07-27 18:05:00|10966.7|10966|10968|10967.3|10968.1|10967.4|10966|10965.2|173
1627409400000|2021-07-27 18:10:00|10968.1|10967.4|10969.2|10968.5|10969.3|10968.6|10967.3|10966.6|173
1627409700000|2021-07-27 18:15:00|10969.4|10968.4|10970.6|10969.6|10971.2|10970.3|10969.2|10968.3|322
1627410000000|2021-07-27 18:20:00|10970.7|10969.7|10970.4|10969.7|10971.1|10970.3|10970.3|10969.5|220
1627410300000|2021-07-27 18:25:00|10970.5|10969.8|10970.9|10970.2|10971.1|10970.4|10968.8|10968.1|196
1627410600000|2021-07-27 18:30:00|10970.7|10970|10969|10968.3|10970.7|10970|10968.4|10967.7|241
1627410900000|2021-07-27 18:35:00|10968.9|10968.2|10969.2|10968.5|10969.7|10969|10968.9|10968.2|189
1627411200000|2021-07-27 18:40:00|10969.1|10968.4|10969.4|10968.4|10970|10969.1|10968.4|10967.7|281
1627411500000|2021-07-27 18:45:00|10969.5|10968.8|10969.8|10969.1|10970.5|10969.8|10969.5|10968.8|132
1627411800000|2021-07-27 18:50:00|10969.7|10969|10969.5|10968.8|10970.5|10969.8|10969.5|10968.8|150
1627412100000|2021-07-27 18:55:00|10969.7|10969|10972.2|10971.5|10972.5|10971.8|10969.5|10968.7|259
1627412400000|2021-07-27 19:00:00|10972.1|10971.4|10972.4|10971.7|10973.4|10972.7|10972.1|10971.4|271
1627412700000|2021-07-27 19:05:00|10972.3|10971.6|10975|10974|10975|10974.2|10972.3|10971.6|204
1627413000000|2021-07-27 19:10:00|10974.8|10974.1|10975.2|10974.5|10975.6|10974.9|10974.5|10973.7|272
1627413300000|2021-07-27 19:15:00|10975.1|10974.4|10975.3|10974.6|10975.9|10975.2|10975|10974.3|199
1627413600000|2021-07-27 19:20:00|10975.4|10974.7|10974|10973.3|10975.9|10975.2|10973.8|10973.1|241
1627413900000|2021-07-27 19:25:00|10973.9|10973.2|10974.4|10973.7|10976|10975.1|10973.9|10973.2|198
1627414200000|2021-07-27 19:30:00|10974.3|10973.6|10974.5|10973.8|10975.1|10974.3|10974.3|10973.5|261
1627414500000|2021-07-27 19:35:00|10974.4|10973.7|10974.4|10973.7|10974.7|10973.9|10974|10973.3|249
1627414800000|2021-07-27 19:40:00|10974.5|10973.8|10973.2|10972.5|10974.5|10973.8|10972.7|10972|250
1627415100000|2021-07-27 19:45:00|10973.3|10972.6|10973.8|10973.1|10974.4|10973.7|10973.3|10972.6|226
1627415400000|2021-07-27 19:50:00|10974.2|10973.5|10973.3|10972.6|10974.3|10973.6|10973.2|10972.5|185
1627415700000|2021-07-27 19:55:00|10973.2|10972.5|10971.6|10970.9|10973.4|10972.7|10971.2|10970.5|388
1627416000000|2021-07-27 20:00:00|10971.7|10971|10973.6|10972.6|10973.6|10972.9|10971.4|10970.5|358
1627416300000|2021-07-27 20:05:00|10973.5|10972.5|10972.8|10972.1|10973.7|10972.9|10972.7|10971.8|204
1627416600000|2021-07-27 20:10:00|10972.9|10971.9|10972.7|10972|10973.3|10972.6|10972.2|10971.3|217
1627416900000|2021-07-27 20:15:00|10972.6|10971.9|10974.5|10973.5|10975.2|10974.3|10972.5|10971.8|153
1627417200000|2021-07-27 20:20:00|10974.6|10973.6|10975.2|10974.2|10975.3|10974.4|10974.2|10973.4|154
1627417500000|2021-07-27 20:25:00|10975.1|10974.4|10974.6|10973.6|10975.2|10974.4|10973.9|10973|115
1627417800000|2021-07-27 20:30:00|10974.7|10973.7|10977.9|10976.9|10978|10977.1|10974.4|10973.7|194
1627418100000|2021-07-27 20:35:00|10977.5|10976.8|10977.6|10976.6|10977.8|10976.9|10975.6|10974.7|175
1627418400000|2021-07-27 20:40:00|10977.7|10976.7|10978.3|10977.3|10978.7|10977.7|10977.3|10976.3|175
1627418700000|2021-07-27 20:45:00|10978.1|10977.1|10979.4|10978.4|10979.8|10978.8|10977.9|10976.9|266
1627419000000|2021-07-27 20:50:00|10979.6|10978.6|10981.5|10980.5|10982|10981|10979.5|10978.5|329
1627419300000|2021-07-27 20:55:00|10981.7|10980.7|10981.1|10976.8|10981.8|10980.8|10978.9|10976.5|199
1627419600000|2021-07-27 21:00:00|10981|10976.3|10980.9|10974.9|10982.1|10976.3|10980|10974|34
1627419900000|2021-07-27 21:05:00|10978.9|10972.9|10981.4|10975.5|10981.6|10975.8|10977.3|10971.3|1540
1627420200000|2021-07-27 21:10:00|10981.5|10975.3|10980.9|10976.5|10981.5|10977.3|10979.4|10974.5|207
1627420500000|2021-07-27 21:15:00|10980.8|10977.3|10979.9|10977|10980.8|10977.7|10979.6|10974.8|79
1627420800000|2021-07-27 21:20:00|10980|10977.5|10980.2|10976.6|10981.5|10978|10979.7|10975.5|122
1627421100000|2021-07-27 21:25:00|10980.3|10976.2|10980.1|10976.7|10981.2|10977.5|10979.1|10975.7|156
1627421400000|2021-07-27 21:30:00|10980|10976.3|10979.8|10975.8|10980.3|10976.7|10979.4|10975.2|117
1627421700000|2021-07-27 21:35:00|10979.4|10975.4|10979.8|10976.1|10980.2|10976.2|10979.4|10975.1|102
1627422000000|2021-07-27 21:40:00|10979.6|10975.8|10979.8|10976.2|10980.1|10976.2|10979.5|10975.2|60
1627422300000|2021-07-27 21:45:00|10979.9|10976.1|10979.9|10975.7|10980.2|10976.1|10979.5|10975.2|81
1627422600000|2021-07-27 21:50:00|10979.8|10975.6|10978.9|10975.5|10980.1|10976.3|10977.8|10975.2|115
1627422900000|2021-07-27 21:55:00|10979|10975.6|10978.5|10975.7|10979|10975.9|10977.9|10975|129
1627423200000|2021-07-27 22:00:00|10978.6|10975.8|10977.5|10976.5|10979.1|10977.9|10976.7|10975.3|522
1627423500000|2021-07-27 22:05:00|10977.4|10976.4|10978.2|10977.2|10978.7|10977.3|10977.3|10976.3|175
1627423800000|2021-07-27 22:10:00|10978.3|10977.3|10977.7|10976.7|10978.7|10977.3|10977.5|10976.5|150
1627424100000|2021-07-27 22:15:00|10977.6|10976.6|10977.6|10976.6|10977.7|10976.7|10977.4|10976.4|165
1627424400000|2021-07-27 22:20:00|10977.7|10976.7|10978.7|10977.7|10978.8|10977.8|10977.6|10976.6|105
1627424700000|2021-07-27 22:25:00|10978.6|10977.6|10979.4|10978.4|10979.5|10978.5|10978.3|10977.3|167
1627425000000|2021-07-27 22:30:00|10979.6|10978.6|10975.7|10974.7|10979.6|10978.6|10975.6|10974.6|231
1627425300000|2021-07-27 22:35:00|10975.8|10974.8|10978.6|10977.6|10978.7|10977.7|10975.6|10974.6|134
1627425600000|2021-07-27 22:40:00|10978.7|10977.7|10977.9|10976.9|10979|10978|10977.5|10976.5|170
1627425900000|2021-07-27 22:45:00|10977.8|10976.8|10978.1|10977.1|10978.7|10977.7|10976.4|10975.4|293
1627426200000|2021-07-27 22:50:00|10978|10977|10977.2|10976.2|10978.1|10977.1|10977|10976|65
1627426500000|2021-07-27 22:55:00|10977.3|10976.3|10979.6|10978.6|10980.2|10979.2|10977.3|10976.3|236
1627426800000|2021-07-27 23:00:00|10979.4|10978.4|10978.6|10977.6|10979.8|10978.8|10977.9|10976.9|159
1627427100000|2021-07-27 23:05:00|10978.7|10977.7|10979|10978|10979.1|10978.1|10978.5|10977.6|71
1627427400000|2021-07-27 23:10:00|10978.9|10978.2|10979.6|10978.6|10979.6|10978.8|10978.9|10978.2|51
1627427700000|2021-07-27 23:15:00|10979.7|10979|10979.4|10978.4|10980.9|10980|10979.2|10978.2|108
1627428000000|2021-07-27 23:20:00|10979.3|10978.3|10979.2|10978.2|10980|10979.2|10979|10978.2|82
1627428300000|2021-07-27 23:25:00|10979.1|10978.1|10980|10979|10980.2|10979.3|10979.1|10978.1|81
1627428600000|2021-07-27 23:30:00|10979.6|10978.9|10980.2|10979.5|10980.7|10979.7|10979.3|10978.3|116
1627428900000|2021-07-27 23:35:00|10980.3|10979.3|10978.9|10977.9|10980.4|10979.6|10978.7|10977.8|115
1627429200000|2021-07-27 23:40:00|10978.8|10977.8|10977.3|10976.6|10978.8|10977.9|10976.7|10975.8|168
1627429500000|2021-07-27 23:45:00|10977.4|10976.7|10977.5|10976.5|10977.8|10977|10976.5|10975.7|187
1627429800000|2021-07-27 23:50:00|10977.6|10976.6|10980.6|10979.6|10981.2|10980.2|10977.2|10976.3|172
1627430100000|2021-07-27 23:55:00|10980.8|10979.9|10981.3|10980.3|10982|10981.1|10980.7|10979.7|176
1627430400000|2021-07-28 00:00:00|10981.2|10980.5|10982.4|10981.4|10984|10983|10976.7|10975.7|524
1627430700000|2021-07-28 00:05:00|10982.3|10981.3|10984|10983.3|10984.9|10984.1|10982.3|10981.3|384
1627431000000|2021-07-28 00:10:00|10983.9|10983.2|10982.6|10981.9|10985.2|10984.5|10982.6|10981.9|249
1627431300000|2021-07-28 00:15:00|10982.7|10982|10984.5|10983.8|10985.1|10984.3|10982.4|10981.6|255
1627431600000|2021-07-28 00:20:00|10984.3|10983.6|10984.1|10983.1|10984.8|10983.9|10983.5|10982.8|136
1627431900000|2021-07-28 00:25:00|10984.2|10983.5|10985.9|10985.2|10988.4|10987.5|10983.7|10982.8|331
1627432200000|2021-07-28 00:30:00|10986|10985|10987.6|10986.9|10988|10987.2|10985.8|10985|184
1627432500000|2021-07-28 00:35:00|10987.4|10986.7|10987.6|10986.9|10988.4|10987.6|10987.3|10986.5|147
1627432800000|2021-07-28 00:40:00|10987.5|10986.8|10985|10984.3|10987.8|10987|10985|10984.2|176
1627433100000|2021-07-28 00:45:00|10985.1|10984.4|10987.1|10986.4|10987.3|10986.5|10984|10983.3|269
1627433400000|2021-07-28 00:50:00|10987.2|10986.2|10986.2|10985.2|10991.5|10990.5|10985.2|10984.3|537
1627433700000|2021-07-28 00:55:00|10986.4|10985.4|10987.5|10986.8|10989.4|10988.5|10985.7|10984.8|440
1627434000000|2021-07-28 01:00:00|10987.6|10986.9|10990.6|10989.9|10991.4|10990.6|10987.6|10986.9|483
1627434300000|2021-07-28 01:05:00|10990.7|10989.7|10989.4|10988.4|10991.7|10991|10988.9|10988|327
1627434600000|2021-07-28 01:10:00|10989.3|10988.3|10987.1|10986.4|10989.4|10988.6|10987.1|10986.2|221
1627434900000|2021-07-28 01:15:00|10987.2|10986.5|10986.3|10985.6|10987.8|10987|10986.1|10985.4|242
1627435200000|2021-07-28 01:20:00|10986.6|10985.9|10987|10986|10987.1|10986.3|10985.1|10984.3|273
1627435500000|2021-07-28 01:25:00|10986.9|10985.9|10986.5|10985.5|10989.7|10988.8|10985.9|10985|226
1627435800000|2021-07-28 01:30:00|10986.4|10985.7|10986.9|10986.2|10987.4|10986.6|10985.8|10985.1|360
1627436100000|2021-07-28 01:35:00|10986.8|10986.1|10986.4|10985.7|10987.3|10986.6|10986.2|10985.5|262
1627436400000|2021-07-28 01:40:00|10986.3|10985.6|10986.4|10985.4|10986.8|10986.1|10985.6|10984.9|316
1627436700000|2021-07-28 01:45:00|10986.3|10985.3|10983|10982.3|10986.3|10985.4|10982|10981.2|334
1627437000000|2021-07-28 01:50:00|10983.2|10982.2|10983.1|10982.4|10984.1|10983.1|10982.4|10981.7|306
1627437300000|2021-07-28 01:55:00|10983.2|10982.5|10985.1|10984.4|10986|10985.2|10983.2|10982.5|368
1627437600000|2021-07-28 02:00:00|10985.2|10984.5|10981.6|10980.6|10985.3|10984.5|10980.7|10979.9|415
1627437900000|2021-07-28 02:05:00|10981.5|10980.8|10978.9|10978.2|10981.5|10980.8|10978.8|10978|338
1627438200000|2021-07-28 02:10:00|10978.8|10978.1|10979.9|10979.2|10980.8|10980.1|10978.1|10977.3|324
1627438500000|2021-07-28 02:15:00|10980|10979.3|10981.4|10980.7|10981.9|10981.2|10980|10979.3|234
1627438800000|2021-07-28 02:20:00|10981.5|10980.8|10980.8|10979.8|10982.1|10981.4|10980.6|10979.8|202
1627439100000|2021-07-28 02:25:00|10980.9|10979.9|10977.9|10976.9|10981.1|10980.2|10977.7|10976.9|276
1627439400000|2021-07-28 02:30:00|10977.7|10977|10978.4|10977.7|10979.1|10978.4|10977.7|10977|300
1627439700000|2021-07-28 02:35:00|10978.7|10978|10977.1|10976.1|10978.9|10978.2|10976.2|10975.5|286
1627440000000|2021-07-28 02:40:00|10977.2|10976.2|10978|10977.3|10978|10977.3|10976.7|10976|172
1627440300000|2021-07-28 02:45:00|10978.1|10977.4|10980.9|10980.2|10981|10980.3|10978.1|10977.4|229
1627440600000|2021-07-28 02:50:00|10980.7|10980|10981.5|10980.8|10982.4|10981.6|10980.4|10979.7|183
1627440900000|2021-07-28 02:55:00|10981.4|10980.7|10980.5|10979.8|10982.1|10981.4|10980.2|10979.4|202
1627441200000|2021-07-28 03:00:00|10980.6|10979.9|10980.1|10979.4|10981.1|10980.3|10979.9|10979.2|137
1627441500000|2021-07-28 03:05:00|10980.2|10979.5|10981.6|10980.9|10981.9|10981.2|10980.1|10979.3|146
1627441800000|2021-07-28 03:10:00|10981.7|10981|10981.7|10981|10982.6|10981.9|10981.2|10980.2|134
1627442100000|2021-07-28 03:15:00|10981.8|10981.1|10980.5|10979.5|10982.3|10981.6|10980.2|10979.5|171
1627442400000|2021-07-28 03:20:00|10980.3|10979.3|10980.3|10979.6|10981.1|10980.4|10979.9|10979.2|176
1627442700000|2021-07-28 03:25:00|10980.4|10979.7|10980.8|10980.1|10981.1|10980.3|10980.3|10979.3|197
1627443000000|2021-07-28 03:30:00|10980.9|10980.2|10980.3|10979.6|10981.8|10980.9|10979.6|10978.8|170
1627443300000|2021-07-28 03:35:00|10980.6|10979.9|10979.3|10978.6|10980.9|10980.1|10978.9|10978.2|184
1627443600000|2021-07-28 03:40:00|10979.4|10978.7|10976.1|10975.1|10979.4|10978.7|10975.8|10974.8|386
1627443900000|2021-07-28 03:45:00|10976.2|10975.4|10977.8|10977.1|10977.9|10977.2|10975.7|10974.7|177
1627444200000|2021-07-28 03:50:00|10978|10977|10979.2|10978.5|10979.6|10978.9|10977.6|10976.8|213
1627444500000|2021-07-28 03:55:00|10979.1|10978.4|10980.1|10979.4|10980.1|10979.4|10979|10978.3|191
1627444800000|2021-07-28 04:00:00|10980.2|10979.5|10980.9|10980.2|10981.1|10980.4|10979.7|10979|133
1627445100000|2021-07-28 04:05:00|10980.8|10980.1|10981|10980.3|10981.7|10980.9|10980.7|10979.8|132
1627445400000|2021-07-28 04:10:00|10981.1|10980.4|10980.8|10980.1|10981.1|10980.4|10979.2|10978.5|239
1627445700000|2021-07-28 04:15:00|10980.7|10980|10980.1|10979.4|10981.9|10981.1|10980|10979.1|146
1627446000000|2021-07-28 04:20:00|10980.2|10979.5|10978.9|10978.2|10980.5|10979.8|10978.8|10978|152
1627446300000|2021-07-28 04:25:00|10979|10978.3|10980.2|10979.5|10980.9|10980.1|10978.9|10978.1|153
1627446600000|2021-07-28 04:30:00|10980.3|10979.6|10980.8|10979.8|10980.8|10979.9|10979.1|10978.4|117
1627446900000|2021-07-28 04:35:00|10980.7|10979.7|10979.9|10979.2|10980.7|10979.7|10979.5|10978.7|96
1627447200000|2021-07-28 04:40:00|10979.8|10979.1|10976.8|10976.1|10980.3|10979.4|10976.7|10975.8|204
1627447500000|2021-07-28 04:45:00|10976.9|10976.2|10978.3|10977.6|10978.8|10978|10976.8|10975.8|205
1627447800000|2021-07-28 04:50:00|10978.5|10977.5|10977|10976.3|10978.6|10977.6|10977|10976.3|172
1627448100000|2021-07-28 04:55:00|10977.1|10976.4|10977.5|10976.8|10977.7|10977|10974.7|10974|204
1627448400000|2021-07-28 05:00:00|10977.6|10976.9|10978|10977|10978.1|10977.2|10975.9|10975|249
1627448700000|2021-07-28 05:05:00|10977.9|10976.9|10979.2|10978.5|10980|10979.2|10977.8|10976.9|196
1627449000000|2021-07-28 05:10:00|10979.1|10978.4|10977.9|10976.9|10980.4|10979.6|10977.6|10976.8|363
1627449300000|2021-07-28 05:15:00|10977.8|10976.8|10978.3|10977.6|10979.3|10978.6|10977|10976.2|181
1627449600000|2021-07-28 05:20:00|10978.4|10977.7|10979.4|10978.7|10979.7|10978.9|10977.7|10977|193
1627449900000|2021-07-28 05:25:00|10979.5|10978.8|10978.3|10977.6|10979.6|10978.9|10978.1|10977.3|105
1627450200000|2021-07-28 05:30:00|10978.4|10977.4|10979.8|10979.1|10980.3|10979.4|10978.2|10977.4|239
1627450500000|2021-07-28 05:35:00|10979.9|10978.9|10979.3|10978.6|10980.9|10980.2|10978.1|10977.4|200
1627450800000|2021-07-28 05:40:00|10979.2|10978.5|10979.8|10979.1|10980.1|10979.4|10978.4|10977.6|225
1627451100000|2021-07-28 05:45:00|10979.9|10979.2|10981.4|10980.4|10981.7|10980.9|10979.8|10979.1|182
1627451400000|2021-07-28 05:50:00|10981.5|10980.5|10981.8|10981.1|10982|10981.2|10980.5|10979.6|171
1627451700000|2021-07-28 05:55:00|10982|10981|10984.4|10983.4|10985|10984.3|10981.8|10980.9|233
1627452000000|2021-07-28 06:00:00|10984.1|10983.1|10981.9|10980.9|10984.1|10983.1|10981.7|10980.9|262
1627452300000|2021-07-28 06:05:00|10982|10981|10981|10980|10982.5|10981.8|10980.8|10979.9|178
1627452600000|2021-07-28 06:10:00|10981.1|10980.1|10980.2|10979.2|10982.1|10981.4|10979.4|10978.6|260
1627452900000|2021-07-28 06:15:00|10980.5|10979.5|10983.5|10982.5|10984|10983.2|10979.9|10979|269
1627453200000|2021-07-28 06:20:00|10983.7|10982.8|10982.4|10981.7|10983.9|10983.2|10981.6|10980.9|218
1627453500000|2021-07-28 06:25:00|10982.6|10981.6|10987.3|10986.6|10988.6|10987.6|10981.7|10981|334
1627453800000|2021-07-28 06:30:00|10987.7|10987|10986.3|10985.6|10988.6|10987.9|10986|10985.3|293
1627454100000|2021-07-28 06:35:00|10986.4|10985.7|10986.3|10985.3|10986.9|10986|10984.7|10983.8|234
1627454400000|2021-07-28 06:40:00|10986.2|10985.5|10987.3|10986.3|10987.3|10986.4|10984.8|10983.8|196
1627454700000|2021-07-28 06:45:00|10987.2|10986.2|10988.2|10987.5|10990|10989.3|10987|10986.1|269
1627455000000|2021-07-28 06:50:00|10988.3|10987.6|10986.7|10985.7|10989.4|10988.6|10986.5|10985.6|283
1627455300000|2021-07-28 06:55:00|10986.6|10985.6|10986.1|10985.4|10987.2|10986.5|10985.1|10984.2|372
1627455600000|2021-07-28 07:00:00|10986.2|10985.5|10985.2|10984.5|10988.7|10987.8|10981.5|10980.5|545
1627455900000|2021-07-28 07:05:00|10985.4|10984.7|10983|10982.3|10986.5|10985.6|10982.5|10981.8|476
1627456200000|2021-07-28 07:10:00|10982.9|10982.2|10982.2|10981.2|10984.4|10983.5|10981|10980|389
1627456500000|2021-07-28 07:15:00|10982.1|10981.4|10981.4|10980.4|10983.3|10982.4|10979.4|10978.7|377
1627456800000|2021-07-28 07:20:00|10981.3|10980.6|10982.5|10981.5|10983.9|10983.1|10980.8|10980|433
1627457100000|2021-07-28 07:25:00|10982.7|10981.7|10982.6|10981.6|10983.2|10982.5|10981.6|10980.8|263
1627457400000|2021-07-28 07:30:00|10982.7|10981.7|10987.5|10986.5|10988.8|10988|10982.7|10981.7|364
1627457700000|2021-07-28 07:35:00|10987.6|10986.8|10986.2|10985.5|10988|10987.1|10984.8|10983.9|362
1627458000000|2021-07-28 07:40:00|10986.5|10985.8|10987|10986|10987.1|10986.3|10985.2|10984.4|343
1627458300000|2021-07-28 07:45:00|10987.1|10986.1|10988.9|10987.9|10990.2|10989.4|10986.9|10986|370
1627458600000|2021-07-28 07:50:00|10988.7|10988|10993.1|10992.4|10993.2|10992.5|10988.3|10987.4|339
1627458900000|2021-07-28 07:55:00|10993|10992.3|10997.2|10996.5|10997.3|10996.6|10993|10992|403
1627459200000|2021-07-28 08:00:00|10997.3|10996.6|10995|10994.3|10997.9|10996.9|10993.6|10992.8|512
1627459500000|2021-07-28 08:05:00|10995.1|10994|10998.5|10997.8|10998.6|10997.9|10994.6|10993.9|441
1627459800000|2021-07-28 08:10:00|10998.4|10997.7|10998.9|10998.2|11000.1|10999.2|10997.1|10996.4|399
1627460100000|2021-07-28 08:15:00|10999.2|10998.5|10996.8|10996.1|10999.4|10998.6|10996.2|10995.4|365
1627460400000|2021-07-28 08:20:00|10996.5|10995.8|10996.2|10995.2|10998.4|10997.6|10995.8|10995|342
1627460700000|2021-07-28 08:25:00|10996.1|10995.4|10995.5|10994.8|10996.3|10995.5|10994.6|10993.7|344
1627461000000|2021-07-28 08:30:00|10995.6|10994.9|10998.4|10997.4|11000|10999.2|10994.4|10993.6|437
1627461300000|2021-07-28 08:35:00|10998.2|10997.5|10995.6|10994.9|10999.7|10998.8|10995.2|10994.3|384
1627461600000|2021-07-28 08:40:00|10995.4|10994.7|10994|10993.3|10995.5|10994.8|10992.5|10991.6|306
1627461900000|2021-07-28 08:45:00|10994.1|10993.4|10994.6|10993.6|10994.9|10994.1|10992.2|10991.3|474
1627462200000|2021-07-28 08:50:00|10994.4|10993.7|10991.7|10990.7|10995.4|10994.6|10991.3|10990.6|520
1627462500000|2021-07-28 08:55:00|10991.6|10990.9|10992.6|10991.9|10994.9|10994.1|10991.4|10990.7|518
1627462800000|2021-07-28 09:00:00|10992.7|10992|10997.4|10996.4|10998|10997.3|10992.6|10991.9|454
1627463100000|2021-07-28 09:05:00|10997.3|10996.3|10997|10996.3|10999.1|10998.3|10996.2|10995.4|341
1627463400000|2021-07-28 09:10:00|10997.1|10996.4|10994.5|10993.8|10997.8|10996.9|10994.4|10993.6|327
1627463700000|2021-07-28 09:15:00|10994.7|10994|10996|10995.3|10996|10995.3|10993.1|10992.4|270
1627464000000|2021-07-28 09:20:00|10996.2|10995.2|10993.6|10992.9|10996.3|10995.4|10993.2|10992.4|239
1627464300000|2021-07-28 09:25:00|10993.7|10993|10993.9|10993.2|10994.5|10993.8|10992.7|10991.8|309
1627464600000|2021-07-28 09:30:00|10994|10993.3|10991.3|10990.3|10994.3|10993.5|10991|10990|271
1627464900000|2021-07-28 09:35:00|10991.4|10990.7|10992.2|10991.2|10992.5|10991.7|10988.3|10987.3|329
1627465200000|2021-07-28 09:40:00|10991.7|10991|10994.5|10993.8|10994.5|10993.8|10991.6|10990.8|349
1627465500000|2021-07-28 09:45:00|10994.4|10993.7|10996.1|10995.4|10996.2|10995.5|10993.9|10993.1|277
1627465800000|2021-07-28 09:50:00|10996.5|10995.8|10998.4|10997.7|10998.6|10997.8|10995.5|10994.8|216
1627466100000|2021-07-28 09:55:00|10998.6|10997.6|10998.2|10997.5|10999.1|10998.4|10996.7|10995.8|313
1627466400000|2021-07-28 10:00:00|10998.1|10997.4|10999|10998.3|10999.1|10998.4|10996.9|10996.2|236
1627466700000|2021-07-28 10:05:00|10999.1|10998.4|10997.5|10996.5|10999.9|10999|10997.1|10996.3|251
1627467000000|2021-07-28 10:10:00|10997.2|10996.4|10993.4|10992.4|10997.9|10997|10993.3|10992.4|430
1627467300000|2021-07-28 10:15:00|10993.5|10992.5|10994.5|10993.5|10994.7|10993.9|10991.5|10990.6|390
1627467600000|2021-07-28 10:20:00|10994.4|10993.7|10995.5|10994.8|10995.7|10994.9|10993.4|10992.6|292
1627467900000|2021-07-28 10:25:00|10995.7|10995|10997.1|10996.4|10998.4|10997.7|10994.9|10994.2|249
1627468200000|2021-07-28 10:30:00|10997|10996.3|10998.1|10997.1|10998.6|10997.7|10996.8|10996.1|306
1627468500000|2021-07-28 10:35:00|10998.2|10997.2|10998.2|10997.5|10998.5|10997.7|10996.7|10995.9|275
1627468800000|2021-07-28 10:40:00|10998.1|10997.4|10997.7|10997|10998.6|10997.9|10996.4|10995.6|223
1627469100000|2021-07-28 10:45:00|10997.8|10997.1|10998.4|10997.4|11000.1|10999.4|10997.3|10996.6|262
1627469400000|2021-07-28 10:50:00|10998.3|10997.3|10996.5|10995.5|10999.5|10998.7|10994.5|10993.5|260
1627469700000|2021-07-28 10:55:00|10996.4|10995.7|10997.4|10996.4|10998.4|10997.7|10996.4|10995.7|211
1627470000000|2021-07-28 11:00:00|10997.5|10996.5|10998.8|10998.1|11001.2|11000.2|10995.7|10995|353
1627470300000|2021-07-28 11:05:00|10998.9|10998.2|11004.3|11003.6|11004.6|11003.8|10996.7|10995.9|389
1627470600000|2021-07-28 11:10:00|11004.2|11003.5|11004.2|11003.5|11004.9|11004|11003.4|11002.6|431
1627470900000|2021-07-28 11:15:00|11004.3|11003.6|11003.7|11003|11004.6|11003.8|11001.8|11001.1|356
1627471200000|2021-07-28 11:20:00|11003.8|11003.1|11004.3|11003.6|11004.7|11003.9|11001.9|11001.2|336
1627471500000|2021-07-28 11:25:00|11004.4|11003.7|11008.5|11007.8|11009.3|11008.6|11004.4|11003.7|402
1627471800000|2021-07-28 11:30:00|11008.7|11008|11009.2|11008.2|11009.7|11008.9|11007|11006.2|408
1627472100000|2021-07-28 11:35:00|11009|11008.3|11008.4|11007.4|11010.1|11009.4|11008.1|11007.1|401
1627472400000|2021-07-28 11:40:00|11008.5|11007.5|11008.3|11007.6|11010.9|11009.9|11008.3|11007.4|430
1627472700000|2021-07-28 11:45:00|11008.5|11007.5|11011|11010|11011.1|11010.3|11006.3|11005.4|519
1627473000000|2021-07-28 11:50:00|11011.1|11010.1|11010.2|11009.5|11011.1|11010.2|11008.9|11008.1|397
1627473300000|2021-07-28 11:55:00|11010.3|11009.6|11008.1|11007.4|11010.3|11009.6|11007.3|11006.6|387
1627473600000|2021-07-28 12:00:00|11007.7|11007|11005.7|11005|11009.6|11008.9|11005|11004.3|443
1627473900000|2021-07-28 12:05:00|11005.9|11005.2|11007.4|11006.7|11008.4|11007.7|11005.9|11005.2|332
1627474200000|2021-07-28 12:10:00|11007.7|11007|11007.4|11006.7|11008.8|11008.1|11006.6|11005.9|274
1627474500000|2021-07-28 12:15:00|11007.5|11006.8|11009.6|11008.9|11010.5|11009.8|11007.5|11006.8|326
1627474800000|2021-07-28 12:20:00|11009.7|11009|11014|11013.3|11014.1|11013.4|11008.4|11007.6|331
1627475100000|2021-07-28 12:25:00|11014.1|11013.4|11012|11011.3|11016.7|11015.9|11011.9|11011.2|540
1627475400000|2021-07-28 12:30:00|11011.7|11010.7|11014.3|11013.6|11015.4|11014.6|11010.8|11009.9|589
1627475700000|2021-07-28 12:35:00|11014.1|11013.4|11014.6|11013.9|11015.3|11014.6|11012.6|11011.9|461
1627476000000|2021-07-28 12:40:00|11015.1|11014.4|11011.4|11010.7|11015.7|11015|11011.3|11010.6|389
1627476300000|2021-07-28 12:45:00|11011.8|11011.1|11014.5|11013.8|11016.6|11015.9|11011.8|11011.1|452
1627476600000|2021-07-28 12:50:00|11014.4|11013.7|11015.6|11014.9|11016.2|11015.5|11013.5|11012.6|401
1627476900000|2021-07-28 12:55:00|11015.7|11015|11015.1|11014.4|11016.6|11015.9|11014.3|11013.6|352
1627477200000|2021-07-28 13:00:00|11015|11014.3|11012.3|11011.6|11015.2|11014.4|11010.5|11009.8|533
1627477500000|2021-07-28 13:05:00|11012.4|11011.7|11016.2|11015.5|11018.5|11017.8|11012|11011.2|570
1627477800000|2021-07-28 13:10:00|11016.1|11015.4|11020.4|11019.4|11020.8|11020.1|11015.5|11014.7|534
1627478100000|2021-07-28 13:15:00|11020.5|11019.5|11020.7|11020|11022.1|11021.4|11019|11018|555
1627478400000|2021-07-28 13:20:00|11020.6|11019.9|11018.4|11017.7|11021.7|11021|11018.1|11017.4|411
1627478700000|2021-07-28 13:25:00|11018.3|11017.6|11017.7|11017|11019.4|11018.7|11016.6|11015.9|328
1627479000000|2021-07-28 13:30:00|11017.6|11016.9|11017.7|11017|11019.8|11019.1|11015.2|11014.4|555
1627479300000|2021-07-28 13:35:00|11017.5|11016.8|11014.4|11013.7|11017.6|11016.8|11013.4|11012.7|425
1627479600000|2021-07-28 13:40:00|11014.3|11013.6|11014|11013.3|11015.4|11014.7|11012|11011.3|430
1627479900000|2021-07-28 13:45:00|11013.5|11012.8|11015.6|11014.9|11017|11016.3|11011.1|11010.4|429
1627480200000|2021-07-28 13:50:00|11015.5|11014.8|11017.1|11016.4|11018|11017.3|11015.1|11014.3|407
1627480500000|2021-07-28 13:55:00|11017.2|11016.2|11020.5|11019.8|11020.9|11020.2|11016.8|11015.8|546
1627480800000|2021-07-28 14:00:00|11020.6|11019.9|11016.9|11016.2|11022.3|11021.6|11016.8|11016.1|477
1627481100000|2021-07-28 14:05:00|11016.8|11016.1|11017.8|11017.1|11018.7|11018|11015.2|11014.4|328
1627481400000|2021-07-28 14:10:00|11017.7|11017|11014.9|11014.2|11017.9|11017.2|11012.8|11012|494
1627481700000|2021-07-28 14:15:00|11015|11014.3|11017.9|11017.2|11019.1|11018.4|11014.2|11013.5|425
1627482000000|2021-07-28 14:20:00|11018|11017.3|11017.1|11016.4|11019.2|11018.5|11016.5|11015.8|368
1627482300000|2021-07-28 14:25:00|11017|11016.3|11019.1|11018.4|11019.1|11018.4|11016.8|11016.1|362
1627482600000|2021-07-28 14:30:00|11019|11018.3|11020|11019.3|11023.1|11022.3|11018.6|11017.8|488
1627482900000|2021-07-28 14:35:00|11019.9|11019.2|11015|11014.3|11020|11019.3|11015|11014.3|308
1627483200000|2021-07-28 14:40:00|11015.1|11014.4|11009.2|11008.5|11015.4|11014.6|11008.9|11008.1|536
1627483500000|2021-07-28 14:45:00|11009.5|11008.8|11010.2|11009.5|11012.1|11011.4|11009.2|11008.5|456
1627483800000|2021-07-28 14:50:00|11010.3|11009.6|11009.5|11008.8|11013.2|11012.5|11008.4|11007.7|607
1627484100000|2021-07-28 14:55:00|11009.3|11008.6|11010.9|11010.2|11012.7|11012|11008.5|11007.8|615
1627484400000|2021-07-28 15:00:00|11010.7|11010|11009.4|11008.7|11011.5|11010.8|11008.9|11008.1|645
1627484700000|2021-07-28 15:05:00|11009.2|11008.5|11010.1|11009.4|11011.4|11010.7|11008.1|11007.4|491
1627485000000|2021-07-28 15:10:00|11010.2|11009.5|11008.3|11007.6|11012.6|11011.9|11008.2|11007.5|389
1627485300000|2021-07-28 15:15:00|11008.4|11007.7|11008.3|11007.6|11010.2|11009.3|11008.2|11007.3|318
1627485600000|2021-07-28 15:20:00|11008.4|11007.7|11010.1|11009.4|11010.7|11010|11008.4|11007.7|404
1627485900000|2021-07-28 15:25:00|11010.2|11009.5|11009|11008.3|11010.4|11009.5|11008.8|11008.1|232
1627486200000|2021-07-28 15:30:00|11009.2|11008.5|11007.6|11006.9|11009.6|11008.9|11006.9|11006.2|262
1627486500000|2021-07-28 15:35:00|11007.5|11006.8|11008.9|11008.2|11009.5|11008.8|11007.4|11006.7|195
1627486800000|2021-07-28 15:40:00|11008.8|11008.1|11012.3|11011.6|11012.4|11011.7|11008.1|11007.4|327
1627487100000|2021-07-28 15:45:00|11012.2|11011.5|11010.3|11009.6|11012.5|11011.8|11010.1|11009.4|340
1627487400000|2021-07-28 15:50:00|11010.2|11009.5|11011.3|11010.6|11012.6|11011.8|11010.1|11009.4|279
1627487700000|2021-07-28 15:55:00|11011.4|11010.7|11007|11006.3|11012.1|11011.3|11006.8|11006.1|322
1627488000000|2021-07-28 16:00:00|11007.2|11006.5|11006.2|11005.5|11007.7|11007|11005.7|11005|267
1627488300000|2021-07-28 16:05:00|11006.3|11005.6|11006.1|11005.4|11007.2|11006.5|11004.8|11004.1|391
1627488600000|2021-07-28 16:10:00|11006.2|11005.5|11005.6|11004.9|11007.3|11006.6|11005.4|11004.7|280
1627488900000|2021-07-28 16:15:00|11005.9|11005.2|11006.1|11005.4|11006.9|11006.2|11003.7|11002.9|374
1627489200000|2021-07-28 16:20:00|11006.2|11005.5|11006.2|11005.5|11006.9|11006.2|11005.7|11005|212
1627489500000|2021-07-28 16:25:00|11006.3|11005.6|11006.5|11005.8|11006.8|11006|11005.5|11004.7|182
1627489800000|2021-07-28 16:30:00|11006.4|11005.7|11006.7|11006|11007.1|11006.4|11005.4|11004.7|171
1627490100000|2021-07-28 16:35:00|11006.5|11005.8|11005.4|11004.7|11006.9|11006.2|11004.8|11004|101
1627490400000|2021-07-28 16:40:00|11004.7|11004|11003.8|11003.1|11004.7|11004|11003.8|11003|179
1627490700000|2021-07-28 16:45:00|11003.9|11002.9|11004.2|11003.5|11005.1|11004.3|11003.1|11002.2|164
1627491000000|2021-07-28 16:50:00|11004.3|11003.6|11003.8|11003.1|11005.3|11004.6|11003.6|11002.8|155
1627491300000|2021-07-28 16:55:00|11003.7|11003|11005|11004.3|11005.1|11004.4|11003.7|11003|215
1627491600000|2021-07-28 17:00:00|11004.9|11004.2|11005|11004.3|11005.2|11004.5|11004|11003.3|286
1627491900000|2021-07-28 17:05:00|11004.9|11004.2|11004.1|11003.4|11005|11004.3|11003.8|11003|178
1627492200000|2021-07-28 17:10:00|11004.6|11003.6|11003.9|11003.2|11004.8|11004|11003.4|11002.6|237
1627492500000|2021-07-28 17:15:00|11004|11003.3|11005|11004.3|11005.1|11004.4|11003.6|11002.9|187
1627492800000|2021-07-28 17:20:00|11005.1|11004.4|11005.8|11005.1|11006.2|11005.5|11005|11004.3|239
1627493100000|2021-07-28 17:25:00|11005.9|11005.2|11007|11006.3|11007.1|11006.4|11005.8|11005|228
1627493400000|2021-07-28 17:30:00|11006.7|11006|11007.1|11006.4|11007.2|11006.5|11006.4|11005.7|178
1627493700000|2021-07-28 17:35:00|11007.2|11006.5|11007.1|11006.4|11007.8|11007.1|11006.5|11005.8|339
1627494000000|2021-07-28 17:40:00|11007.2|11006.5|11009.2|11008.2|11009.5|11008.8|11007|11006.3|299
1627494300000|2021-07-28 17:45:00|11009.3|11008.3|11009.1|11008.4|11009.5|11008.7|11008.1|11007.4|210
1627494600000|2021-07-28 17:50:00|11009.2|11008.5|11008|11007|11009.8|11009.1|11007.5|11006.5|239
1627494900000|2021-07-28 17:55:00|11007.9|11006.9|11011.4|11007.9|11012.6|11009.7|11007.4|11006.5|434
1627495200000|2021-07-28 18:00:00|11012.3|11008|11021.5|11020.5|11029.6|11028.4|11010.9|11007.9|1913
1627495500000|2021-07-28 18:05:00|11021.6|11020.6|11023.4|11022.4|11027.2|11026|11021.4|11020.4|1153
1627495800000|2021-07-28 18:10:00|11023.8|11022.8|11014.9|11013.9|11025.3|11024.3|11009.4|11008.4|1173
1627496100000|2021-07-28 18:15:00|11015|11014|11013.4|11012.7|11015|11014|11009.6|11008.6|883
1627496400000|2021-07-28 18:20:00|11013.6|11012.6|11013.8|11012.8|11014.6|11013.7|11007.2|11006.2|836
1627496700000|2021-07-28 18:25:00|11013.5|11012.6|11006.9|11005.9|11013.6|11012.6|11006.9|11005.9|696
1627497000000|2021-07-28 18:30:00|11006.5|11005.5|11014|11013|11015.7|11014.7|11006.3|11005.3|947
1627497300000|2021-07-28 18:35:00|11013.9|11012.9|11006.9|11005.9|11021.3|11020.3|11006.4|11005.4|1417
1627497600000|2021-07-28 18:40:00|11007|11006|11001.1|11000.1|11008.4|11007.4|10996.5|10995.5|1490
1627497900000|2021-07-28 18:45:00|11001.2|11000.2|10996|10995|11001.5|11000.5|10993.2|10992.2|1229
1627498200000|2021-07-28 18:50:00|10995.9|10994.9|11000.6|10999.6|11003.2|11002.2|10994.8|10993.8|1134
1627498500000|2021-07-28 18:55:00|11000.4|10999.4|10998.6|10997.6|11002.5|11001.6|10997.8|10996.8|1013
1627498800000|2021-07-28 19:00:00|10998.3|10997.7|10999.7|10998.7|11002.6|11001.6|10994.5|10993.5|860
1627499100000|2021-07-28 19:05:00|10999.8|10998.8|10999.8|10998.8|11003.3|11002.3|10998.4|10997.4|727
1627499400000|2021-07-28 19:10:00|10999.9|10998.9|10998|10997|11002.4|11001.5|10997.6|10996.6|553
1627499700000|2021-07-28 19:15:00|10998.1|10997.1|10995.9|10994.9|10999.5|10998.5|10995.5|10994.7|697
1627500000000|2021-07-28 19:20:00|10995.8|10994.8|10993.4|10992.7|10996.7|10995.9|10992.4|10991.4|618
1627500300000|2021-07-28 19:25:00|10993.3|10992.6|10992.4|10991.7|10996.3|10995.3|10991.9|10991|598
1627500600000|2021-07-28 19:30:00|10992.6|10991.6|10992.4|10991.4|10994.8|10994|10991.4|10990.6|586
1627500900000|2021-07-28 19:35:00|10992.5|10991.5|10994.3|10993.6|10996.2|10995.2|10992.4|10991.4|486
1627501200000|2021-07-28 19:40:00|10994.4|10993.4|10992.8|10992.1|10994.9|10993.9|10992.3|10991.4|484
1627501500000|2021-07-28 19:45:00|10992.7|10991.7|10991.9|10990.9|10993|10992.2|10990.5|10989.6|480
1627501800000|2021-07-28 19:50:00|10991.8|10990.8|10987.8|10987.1|10991.9|10991.1|10987.6|10986.8|456
1627502100000|2021-07-28 19:55:00|10987.9|10987.2|10987|10986|10988.5|10987.8|10984.6|10983.8|428
1627502400000|2021-07-28 20:00:00|10987.1|10986.1|10988.8|10987.8|10989.9|10989|10986.8|10985.9|447
1627502700000|2021-07-28 20:05:00|10988.9|10987.9|10988.5|10987.5|10989.5|10988.8|10987.2|10986.3|348
1627503000000|2021-07-28 20:10:00|10988.6|10987.6|10987.3|10986.3|10989.6|10988.7|10987.3|10986.3|248
1627503300000|2021-07-28 20:15:00|10987.2|10986.2|10987.1|10986.4|10987.9|10987|10985.6|10984.9|234
1627503600000|2021-07-28 20:20:00|10987.3|10986.3|10987.8|10986.8|10988.1|10987.2|10986.5|10985.6|134
1627503900000|2021-07-28 20:25:00|10987.9|10987.2|10989.5|10988.8|10989.5|10988.8|10987.9|10987.1|133
1627504200000|2021-07-28 20:30:00|10989.6|10988.9|10990.9|10989.9|10990.9|10990|10989.3|10988.5|162
1627504500000|2021-07-28 20:35:00|10990.8|10989.8|10990.1|10989.4|10990.9|10990|10989.3|10988.5|136
1627504800000|2021-07-28 20:40:00|10990.3|10989.3|10989.7|10988.7|10990.4|10989.5|10988.6|10987.7|154
1627505100000|2021-07-28 20:45:00|10989.6|10988.6|10991.7|10990.7|10992|10991|10989.4|10988.5|348
1627505400000|2021-07-28 20:50:00|10992|10991|10991.2|10990.2|10992.4|10991.4|10991|10990|162
1627505700000|2021-07-28 20:55:00|10991.3|10990.3|10992.1|10991.1|10993.3|10991.9|10991.1|10990.1|171
1627506000000|2021-07-28 21:00:00|10992.3|10990.4|10992.9|10990.5|10993|10990.9|10992.3|10990.1|37
1627506300000|2021-07-28 21:05:00|10993|10990|10992.8|10990.5|10993.4|10991.3|10992.2|10989.8|104
1627506600000|2021-07-28 21:10:00|10992.9|10990.6|10992.5|10989.7|10993.1|10990.6|10992.5|10989.5|104
1627506900000|2021-07-28 21:15:00|10992.6|10989.6|10992.9|10990.3|10993.1|10990.9|10992.4|10989.6|130
1627507200000|2021-07-28 21:20:00|10992.8|10990.2|10992.5|10990.4|10993.2|10991|10992.5|10989.5|71
1627507500000|2021-07-28 21:25:00|10992.8|10990.1|10995.3|10990.8|10996.6|10991.1|10992.4|10989.7|192
1627507800000|2021-07-28 21:30:00|10995.4|10990.9|10995.5|10990.6|10995.9|10991.1|10995|10990|540
1627508100000|2021-07-28 21:35:00|10995.6|10990.5|10994.9|10989.9|10995.8|10990.9|10994.8|10989.8|449
1627508400000|2021-07-28 21:40:00|10994.8|10990.2|10994.8|10990.4|10995.4|10990.7|10994.6|10989.8|499
1627508700000|2021-07-28 21:45:00|10994.7|10990.2|10994.7|10990.3|10995|10990.7|10994.6|10989.9|627
1627509000000|2021-07-28 21:50:00|10994.6|10990.2|10994.7|10990.2|10994.9|10990.8|10994.4|10989.9|485
1627509300000|2021-07-28 21:55:00|10994.6|10990.3|10996.9|10991|10998|10992|10994.5|10989.9|918
1627509600000|2021-07-28 22:00:00|10996.7|10990.9|10990.9|10989.9|10996.8|10990.9|10990.5|10989.2|299
1627509900000|2021-07-28 22:05:00|10990.8|10989.8|10991|10990|10991.5|10990.5|10990.8|10989.6|278
1627510200000|2021-07-28 22:10:00|10991.4|10989.6|10991.8|10990.8|10992.2|10991.2|10990.9|10989.6|264
1627510500000|2021-07-28 22:15:00|10991.9|10990.9|10991.9|10990.9|10992|10991|10991.8|10990.8|57
1627510800000|2021-07-28 22:20:00|10992|10991|10992.7|10991.7|10993.2|10992.2|10991.4|10990.4|140
1627511100000|2021-07-28 22:25:00|10992.6|10991.6|10993.1|10992.1|10993.4|10992.4|10992.6|10991.1|89
1627511400000|2021-07-28 22:30:00|10993.2|10992.2|10993.8|10992.8|10994.7|10993.6|10992.7|10991.4|170
1627511700000|2021-07-28 22:35:00|10993.7|10992.7|10994.8|10993.8|10995.4|10994.4|10993.7|10992.7|221
1627512000000|2021-07-28 22:40:00|10994.9|10993.9|10991.2|10990.2|10995.3|10994.3|10991.2|10990.2|244
1627512300000|2021-07-28 22:45:00|10991.3|10990.3|10991.2|10990.2|10992|10991|10990.5|10989.5|186
1627512600000|2021-07-28 22:50:00|10991.1|10990.1|10990.8|10989.8|10991.9|10990.4|10990.6|10989.6|177
1627512900000|2021-07-28 22:55:00|10990.9|10989.9|10991.5|10990.5|10992.4|10991.4|10990.1|10989.1|241
1627513200000|2021-07-28 23:00:00|10991.6|10990.6|10990.5|10989.5|10991.7|10990.7|10990.4|10989.4|128
1627513500000|2021-07-28 23:05:00|10990.1|10989.1|10989.9|10988.9|10990.7|10989.7|10989.8|10988.8|134
1627513800000|2021-07-28 23:10:00|10989.8|10988.8|10989.3|10988.3|10990.7|10989.7|10989.1|10988.2|95
1627514100000|2021-07-28 23:15:00|10989.2|10988.2|10990.5|10989.5|10991.4|10990.5|10989.1|10988.2|123
1627514400000|2021-07-28 23:20:00|10990.6|10989.6|10987.9|10987.2|10990.7|10989.9|10987.5|10986.8|168
1627514700000|2021-07-28 23:25:00|10987.8|10987.1|10987.4|10986.7|10988|10987.2|10987|10986.2|69
1627515000000|2021-07-28 23:30:00|10987.5|10986.5|10988.2|10987.2|10989|10988.3|10987.5|10986.5|130
1627515300000|2021-07-28 23:35:00|10988.1|10987.1|10988|10987.3|10988.3|10987.5|10987.8|10987|140
1627515600000|2021-07-28 23:40:00|10988.1|10987.4|10989.3|10988.3|10989.5|10988.7|10987.9|10987|90
1627515900000|2021-07-28 23:45:00|10989.4|10988.4|10988.9|10987.9|10989.5|10988.7|10988.8|10987.8|107
1627516200000|2021-07-28 23:50:00|10988.8|10987.8|10988.9|10987.9|10989.1|10988.2|10988|10987|71
1627516500000|2021-07-28 23:55:00|10988.7|10987.7|10989.5|10988.8|10989.7|10988.8|10988|10987.2|140
1627516800000|2021-07-29 00:00:00|10989.6|10988.6|10985.9|10984.9|10989.6|10988.8|10984|10983|399
1627517100000|2021-07-29 00:05:00|10985.8|10984.8|10983.9|10982.9|10985.8|10985.1|10983.7|10982.8|211
1627517400000|2021-07-29 00:10:00|10983.5|10982.8|10984|10983.3|10984.4|10983.7|10981.6|10980.6|353
1627517700000|2021-07-29 00:15:00|10984.1|10983.4|10982.9|10981.9|10984.9|10984|10982.7|10981.9|300
1627518000000|2021-07-29 00:20:00|10982.6|10982|10982.3|10981.6|10984.2|10983.5|10981.2|10980.5|424
1627518300000|2021-07-29 00:25:00|10982.2|10981.5|10980.7|10979.7|10982.4|10981.5|10980.2|10979.3|255
1627518600000|2021-07-29 00:30:00|10980.8|10980.1|10982.2|10981.5|10983.1|10982.4|10980.8|10980|239
1627518900000|2021-07-29 00:35:00|10982.3|10981.6|10984.7|10984|10985.3|10984.4|10981.6|10980.8|235
1627519200000|2021-07-29 00:40:00|10984.8|10984.1|10983.2|10982.5|10985|10984.3|10983.1|10982.2|184
1627519500000|2021-07-29 00:45:00|10983.3|10982.6|10982.4|10981.7|10984|10983|10981.9|10981.1|264
1627519800000|2021-07-29 00:50:00|10982.5|10981.5|10977.3|10976.3|10982.5|10981.5|10975.3|10974.4|575
1627520100000|2021-07-29 00:55:00|10975.7|10974.7|10975.2|10974.5|10975.8|10974.9|10972.5|10971.6|433
1627520400000|2021-07-29 01:00:00|10975.3|10974.6|10972.8|10971.8|10975.3|10974.6|10969.5|10968.6|417
1627520700000|2021-07-29 01:05:00|10972.7|10971.7|10974.3|10973.6|10975.3|10974.4|10972.5|10971.6|429
1627521000000|2021-07-29 01:10:00|10974.1|10973.4|10970.9|10969.9|10974.4|10973.7|10970.7|10969.9|370
1627521300000|2021-07-29 01:15:00|10970.8|10969.8|10972.1|10971.1|10972.8|10971.9|10969|10968.3|470
1627521600000|2021-07-29 01:20:00|10971.9|10971.2|10972|10971.3|10973.1|10972.3|10970.1|10969.4|394
1627521900000|2021-07-29 01:25:00|10972.1|10971.4|10972|10971.3|10973.2|10972.5|10971.4|10970.7|294
1627522200000|2021-07-29 01:30:00|10972.1|10971.4|10972.4|10971.7|10976|10975.1|10971.4|10970.5|508
1627522500000|2021-07-29 01:35:00|10972.5|10971.8|10971.9|10971.2|10972.8|10972|10970.1|10969.3|393
1627522800000|2021-07-29 01:40:00|10972|10971.3|10972.7|10971.7|10972.8|10972|10971.3|10970.5|320
1627523100000|2021-07-29 01:45:00|10972.2|10971.5|10973.1|10972.4|10973.4|10972.5|10971.3|10970.6|348
1627523400000|2021-07-29 01:50:00|10973.2|10972.5|10975.2|10974.5|10975.6|10974.8|10972.6|10971.9|324
1627523700000|2021-07-29 01:55:00|10975.1|10974.4|10975.3|10974.3|10976.3|10975.5|10974.1|10973.4|250
1627524000000|2021-07-29 02:00:00|10975.2|10974.2|10973.7|10973|10975.3|10974.6|10972.8|10971.8|274
1627524300000|2021-07-29 02:05:00|10973.8|10972.8|10975.1|10974.1|10975.8|10974.8|10972.4|10971.6|229
1627524600000|2021-07-29 02:10:00|10975|10974.3|10973.6|10972.9|10976.9|10976|10973.2|10972.3|235
1627524900000|2021-07-29 02:15:00|10973.5|10972.8|10974.6|10973.6|10976.2|10975.3|10973.5|10972.8|208
1627525200000|2021-07-29 02:20:00|10974.5|10973.5|10975.6|10974.6|10975.8|10974.9|10974.1|10973.4|141
1627525500000|2021-07-29 02:25:00|10975.5|10974.8|10975.5|10974.8|10976.2|10975.3|10975|10974.1|123
1627525800000|2021-07-29 02:30:00|10975.6|10974.9|10975.4|10974.7|10976.1|10975.4|10974.5|10973.8|246
1627526100000|2021-07-29 02:35:00|10975.5|10974.8|10979.8|10978.8|10981.8|10980.9|10975|10974.3|427
1627526400000|2021-07-29 02:40:00|10979.7|10978.7|10980.4|10979.7|10980.6|10979.7|10978.4|10977.5|451
1627526700000|2021-07-29 02:45:00|10980.3|10979.6|10981.1|10980.1|10982.3|10981.6|10979.7|10978.8|339
1627527000000|2021-07-29 02:50:00|10981.2|10980.4|10981|10980|10982.1|10981.4|10980.2|10979.4|284
1627527300000|2021-07-29 02:55:00|10980.9|10979.9|10981|10980|10981.1|10980.3|10979.5|10978.6|249
1627527600000|2021-07-29 03:00:00|10980.9|10979.9|10980.7|10980|10981.1|10980.4|10979.3|10978.5|208
1627527900000|2021-07-29 03:05:00|10980.8|10980.1|10980.3|10979.3|10981.8|10981|10980.1|10979.2|220
1627528200000|2021-07-29 03:10:00|10980.2|10979.2|10979.6|10978.9|10980.7|10979.8|10979.5|10978.7|206
1627528500000|2021-07-29 03:15:00|10979.5|10978.8|10980.2|10979.5|10980.9|10980.1|10978.7|10978|205
1627528800000|2021-07-29 03:20:00|10980.1|10979.4|10978.2|10977.5|10980.6|10979.9|10978.1|10977.4|189
1627529100000|2021-07-29 03:25:00|10978.3|10977.3|10977.6|10976.9|10978.4|10977.6|10977.5|10976.7|170
1627529400000|2021-07-29 03:30:00|10977.5|10976.8|10977.2|10976.2|10978.1|10977.4|10976.2|10975.5|279
1627529700000|2021-07-29 03:35:00|10977.1|10976.4|10978.6|10977.9|10979.5|10978.8|10977.1|10976.4|187
1627530000000|2021-07-29 03:40:00|10978.7|10978|10979.4|10978.7|10980.9|10980.2|10978.7|10978|143
1627530300000|2021-07-29 03:45:00|10979.1|10978.4|10978.9|10977.9|10979.2|10978.4|10977.1|10976.2|224
1627530600000|2021-07-29 03:50:00|10978.7|10978|10978.4|10977.7|10980.1|10979.3|10978.3|10977.5|180
1627530900000|2021-07-29 03:55:00|10978.5|10977.8|10979.1|10978.4|10979.3|10978.4|10977.7|10976.8|145
1627531200000|2021-07-29 04:00:00|10979.3|10978.3|10979.4|10978.7|10979.9|10979.2|10977|10976.2|213
1627531500000|2021-07-29 04:05:00|10979.5|10978.5|10980|10979.3|10980.2|10979.4|10979.1|10978.2|120
1627531800000|2021-07-29 04:10:00|10979.9|10979.2|10979.4|10978.7|10980.8|10979.9|10979|10978.1|175
1627532100000|2021-07-29 04:15:00|10979.5|10978.8|10979.5|10978.8|10979.8|10979.1|10978.7|10977.9|185
1627532400000|2021-07-29 04:20:00|10979.4|10978.7|10982.6|10981.6|10982.7|10982|10979.4|10978.6|164
1627532700000|2021-07-29 04:25:00|10982.5|10981.5|10981.9|10981.2|10983.6|10982.9|10981.6|10980.9|204
1627533000000|2021-07-29 04:30:00|10982|10981.3|10981.5|10980.5|10983.1|10982.4|10981.3|10980.5|166
1627533300000|2021-07-29 04:35:00|10981.3|10980.6|10980.6|10979.9|10981.9|10981|10979.5|10978.7|218
1627533600000|2021-07-29 04:40:00|10980.5|10979.8|10978.4|10977.7|10981.3|10980.6|10978.3|10977.6|156
1627533900000|2021-07-29 04:45:00|10978.5|10977.8|10978.7|10978|10978.8|10978.1|10978|10977.3|123
1627534200000|2021-07-29 04:50:00|10978.4|10977.7|10978.2|10977.5|10978.7|10978|10978|10977.3|142
1627534500000|2021-07-29 04:55:00|10978.4|10977.7|10978.6|10977.9|10978.8|10978.1|10978.1|10977.4|141
1627534800000|2021-07-29 05:00:00|10978.7|10978|10978.6|10977.9|10979.4|10978.7|10978.3|10977.5|155
1627535100000|2021-07-29 05:05:00|10978.5|10977.8|10977.8|10977.1|10978.5|10977.8|10977|10976.2|130
1627535400000|2021-07-29 05:10:00|10977.7|10977|10975.9|10975.2|10978|10977.1|10975.9|10975|155
1627535700000|2021-07-29 05:15:00|10976|10975.3|10975.5|10974.5|10976.7|10976|10974.5|10973.8|236
1627536000000|2021-07-29 05:20:00|10975.4|10974.4|10975.2|10974.5|10976|10975.3|10974.8|10974.1|204
1627536300000|2021-07-29 05:25:00|10975.1|10974.4|10972.2|10971.5|10975.2|10974.5|10972|10971.2|233
1627536600000|2021-07-29 05:30:00|10972.1|10971.4|10970.1|10969.1|10972.6|10971.9|10968.3|10967.3|373
1627536900000|2021-07-29 05:35:00|10970|10969.3|10969.3|10968.6|10970.3|10969.5|10968.8|10968.1|283
1627537200000|2021-07-29 05:40:00|10969.2|10968.5|10970.4|10969.7|10970.6|10969.9|10968.4|10967.7|304
1627537500000|2021-07-29 05:45:00|10970.5|10969.8|10972.5|10971.8|10972.7|10972|10969.8|10968.9|238
1627537800000|2021-07-29 05:50:00|10972.4|10971.7|10973.1|10972.4|10974.1|10973.4|10972.4|10971.6|220
1627538100000|2021-07-29 05:55:00|10973|10972.3|10973.9|10972.9|10974|10973.3|10972.3|10971.4|228
1627538400000|2021-07-29 06:00:00|10973.7|10973|10975.5|10974.8|10976.3|10975.5|10972.9|10972.2|392
1627538700000|2021-07-29 06:05:00|10975.6|10974.6|10975.9|10975.2|10977.1|10976.3|10974.5|10973.8|349
1627539000000|2021-07-29 06:10:00|10976|10975|10976.5|10975.5|10978.7|10978|10975.8|10975|380
1627539300000|2021-07-29 06:15:00|10976.4|10975.4|10977.2|10976.2|10977.5|10976.8|10975.6|10974.6|382
1627539600000|2021-07-29 06:20:00|10977.3|10976.3|10978|10977.3|10978.8|10977.9|10976.6|10975.7|393
1627539900000|2021-07-29 06:25:00|10978.1|10977.4|10978.4|10977.7|10979.8|10979|10978.1|10977.3|418
1627540200000|2021-07-29 06:30:00|10978.5|10977.5|10978.2|10977.5|10979|10978.2|10976.2|10975.5|299
1627540500000|2021-07-29 06:35:00|10978.3|10977.3|10976.9|10976.2|10979|10978.2|10974.8|10974|324
1627540800000|2021-07-29 06:40:00|10977.1|10976.4|10982.4|10981.7|10982.8|10982.1|10976.8|10976|368
1627541100000|2021-07-29 06:45:00|10982.6|10981.6|10980.9|10980.2|10982.6|10981.8|10979.9|10979|423
1627541400000|2021-07-29 06:50:00|10981|10980|10982.1|10981.4|10983.5|10982.8|10979.7|10978.9|339
1627541700000|2021-07-29 06:55:00|10982|10981.3|10983.8|10983.1|10984.5|10983.8|10981.5|10980.5|378
1627542000000|2021-07-29 07:00:00|10983.9|10983.2|10988|10987.3|10989.8|10988.8|10982.5|10981.8|589
1627542300000|2021-07-29 07:05:00|10988.1|10987.4|10983.2|10982.5|10988.2|10987.4|10983|10982.3|548
1627542600000|2021-07-29 07:10:00|10983.5|10982.8|10983.3|10982.6|10984.3|10983.6|10979.4|10978.7|446
1627542900000|2021-07-29 07:15:00|10983.6|10982.9|10983.8|10983.1|10986.4|10985.6|10982|10981.3|467
1627543200000|2021-07-29 07:20:00|10983.7|10983|10983.3|10982.6|10986|10985.1|10981.1|10980.3|511
1627543500000|2021-07-29 07:25:00|10983.2|10982.5|10980.7|10980|10983.9|10983.1|10980.3|10979.4|376
1627543800000|2021-07-29 07:30:00|10980.6|10979.9|10980.8|10979.8|10982.1|10981.3|10979.6|10978.8|472
1627544100000|2021-07-29 07:35:00|10980.6|10979.9|10981.2|10980.5|10983.8|10983.1|10980|10979.2|408
1627544400000|2021-07-29 07:40:00|10981.5|10980.6|10985.8|10984.8|10986.4|10985.4|10978.8|10978|520
1627544700000|2021-07-29 07:45:00|10985.9|10984.9|10987.3|10986.6|10989.4|10988.4|10985.7|10984.7|601
1627545000000|2021-07-29 07:50:00|10987.2|10986.5|10985.9|10985.2|10989.4|10988.5|10985.6|10984.8|238
1627545300000|2021-07-29 07:55:00|10986|10985|10986.1|10985.1|10986.8|10986|10985.2|10984.4|347
1627545600000|2021-07-29 08:00:00|10985.8|10985|10987.2|10986.5|10989.3|10988.5|10985.1|10984.2|485
1627545900000|2021-07-29 08:05:00|10987.1|10986.4|10984|10983.3|10987.1|10986.4|10981.6|10980.8|460
1627546200000|2021-07-29 08:10:00|10984.1|10983.4|10982|10981.3|10985.1|10984.1|10981.6|10980.7|441
1627546500000|2021-07-29 08:15:00|10981.9|10981.2|10981.2|10980.5|10983.4|10982.7|10979.8|10979.1|348
1627546800000|2021-07-29 08:20:00|10981.6|10980.6|10979.3|10978.6|10982.4|10981.5|10978.7|10977.9|375
1627547100000|2021-07-29 08:25:00|10979.4|10978.7|10978.6|10977.9|10980.3|10979.5|10977.8|10976.8|294
1627547400000|2021-07-29 08:30:00|10978.4|10977.7|10976.1|10975.4|10978.4|10977.7|10975.6|10974.8|330
1627547700000|2021-07-29 08:35:00|10976|10975.3|10974.9|10974.2|10976.6|10975.9|10974|10973.1|317
1627548000000|2021-07-29 08:40:00|10975|10974.3|10975.3|10974.3|10975.6|10974.8|10973.1|10972.4|445
1627548300000|2021-07-29 08:45:00|10975.4|10974.4|10978.3|10977.6|10979|10978.3|10975.2|10974.4|407
1627548600000|2021-07-29 08:50:00|10978.4|10977.4|10979.5|10978.8|10981.5|10980.8|10978.3|10977.4|363
1627548900000|2021-07-29 08:55:00|10979.4|10978.7|10981.5|10980.8|10981.7|10980.9|10978.2|10977.4|359
1627549200000|2021-07-29 09:00:00|10981.4|10980.7|10981.4|10980.7|10984|10983|10980.4|10979.5|294
1627549500000|2021-07-29 09:05:00|10981.3|10980.6|10983.3|10982.6|10983.6|10982.9|10980.6|10979.8|344
1627549800000|2021-07-29 09:10:00|10983.4|10982.7|10983.4|10982.7|10984.5|10983.5|10981.8|10981.1|356
1627550100000|2021-07-29 09:15:00|10983.6|10982.9|10985.3|10984.3|10987.2|10986.5|10983.4|10982.7|424
1627550400000|2021-07-29 09:20:00|10985.4|10984.7|10982.4|10981.4|10985.7|10984.7|10982.4|10981.4|376
1627550700000|2021-07-29 09:25:00|10982.6|10981.6|10982.8|10982.1|10983.9|10983.2|10982.5|10981.5|234
1627551000000|2021-07-29 09:30:00|10982.9|10982.2|10981.8|10981.1|10982.9|10982.2|10980.7|10980|259
1627551300000|2021-07-29 09:35:00|10981.9|10981.2|10982.4|10981.7|10985|10984.2|10981.9|10981|257
1627551600000|2021-07-29 09:40:00|10982.5|10981.5|10986|10985.3|10986.6|10985.7|10982.5|10981.5|329
1627551900000|2021-07-29 09:45:00|10985.9|10985.2|10984.2|10983.2|10986|10985.3|10983.7|10982.8|263
1627552200000|2021-07-29 09:50:00|10983.6|10982.9|10983.1|10982.1|10984.2|10983.3|10981.8|10981.1|221
1627552500000|2021-07-29 09:55:00|10983|10982.3|10984.4|10983.7|10985.7|10984.9|10982.9|10982|342
1627552800000|2021-07-29 10:00:00|10984.2|10983.5|10984.4|10983.7|10986.1|10985.3|10984.1|10983.2|305
1627553100000|2021-07-29 10:05:00|10984.3|10983.6|10984.3|10983.6|10985.4|10984.6|10983.7|10982.8|247
1627553400000|2021-07-29 10:10:00|10984.5|10983.5|10983|10982.3|10985.1|10984.3|10982|10981.2|235
1627553700000|2021-07-29 10:15:00|10982.9|10982.2|10981.5|10980.5|10983.2|10982.5|10980.7|10980|300
1627554000000|2021-07-29 10:20:00|10981.4|10980.8|10980.8|10980.1|10983|10982.2|10978.3|10977.3|343
1627554300000|2021-07-29 10:25:00|10980.7|10980|10984.1|10983.4|10984.6|10983.7|10980.7|10979.8|325
1627554600000|2021-07-29 10:30:00|10984.3|10983.6|10985.4|10984.7|10986.2|10985.5|10983.6|10982.6|255
1627554900000|2021-07-29 10:35:00|10985.7|10985|10987.3|10986.6|10987.4|10986.7|10984.6|10983.7|339
1627555200000|2021-07-29 10:40:00|10987|10986.3|10986.8|10985.8|10987.6|10986.8|10985.2|10984.4|215
1627555500000|2021-07-29 10:45:00|10986.7|10986|10986.4|10985.7|10987.6|10986.7|10986.1|10985.3|220
1627555800000|2021-07-29 10:50:00|10986.3|10985.6|10986.3|10985.6|10987.5|10986.8|10985.4|10984.7|308
1627556100000|2021-07-29 10:55:00|10986.2|10985.5|10986.8|10986.1|10988.2|10987.5|10985.5|10984.8|258
1627556400000|2021-07-29 11:00:00|10986.9|10985.9|10986.9|10986.2|10988.2|10987.3|10985.4|10984.7|346
1627556700000|2021-07-29 11:05:00|10987|10986.3|10986|10985.3|10988.2|10987.3|10986|10985.1|254
1627557000000|2021-07-29 11:10:00|10985.9|10985.2|10984.3|10983.3|10987.9|10987|10983.7|10982.9|266
1627557300000|2021-07-29 11:15:00|10984.2|10983.5|10983.3|10982.6|10985.9|10985.2|10982.8|10982|323
1627557600000|2021-07-29 11:20:00|10983.2|10982.5|10981.9|10981.2|10984.2|10983.5|10979.6|10978.9|402
1627557900000|2021-07-29 11:25:00|10982|10981|10980.6|10979.6|10982.7|10982|10980.4|10979.6|288
1627558200000|2021-07-29 11:30:00|10980.5|10979.8|10981.9|10981.2|10981.9|10981.2|10979.7|10979|229
1627558500000|2021-07-29 11:35:00|10981.7|10981|10982|10981.3|10983.4|10982.6|10981.5|10980.7|208
1627558800000|2021-07-29 11:40:00|10981.9|10981.2|10984.4|10983.7|10984.6|10983.9|10981.8|10981.1|323
1627559100000|2021-07-29 11:45:00|10984.3|10983.6|10983.8|10983.1|10984.4|10983.7|10983|10982.3|284
1627559400000|2021-07-29 11:50:00|10983.7|10983|10985.1|10984.4|10985.8|10984.9|10983.3|10982.6|240
1627559700000|2021-07-29 11:55:00|10985|10984.3|10985.1|10984.4|10985.3|10984.5|10982.9|10982.1|289
1627560000000|2021-07-29 12:00:00|10985|10984.3|10983.2|10982.5|10985|10984.3|10982.5|10981.8|293
1627560300000|2021-07-29 12:05:00|10983.1|10982.4|10983.8|10982.8|10984|10983.1|10982.2|10981.5|256
1627560600000|2021-07-29 12:10:00|10983.7|10982.7|10984.4|10983.7|10985.1|10984.4|10983|10982.3|354
1627560900000|2021-07-29 12:15:00|10984.5|10983.8|10983|10982.3|10984.5|10983.8|10982.4|10981.5|303
1627561200000|2021-07-29 12:20:00|10982.9|10982.2|10980.6|10979.9|10983.5|10982.7|10980|10979.1|372
1627561500000|2021-07-29 12:25:00|10980.7|10980|10981.7|10979.3|10982.9|10980|10977.1|10976.1|484
1627561800000|2021-07-29 12:30:00|10982.3|10978.7|10961.5|10960.8|10982.6|10978.9|10961.2|10960.3|1216
1627562100000|2021-07-29 12:35:00|10961.8|10960.4|10963.3|10962.3|10967.2|10966.5|10961|10960.1|813
1627562400000|2021-07-29 12:40:00|10963.4|10962.4|10967.8|10967.1|10970.9|10970|10963.1|10962.4|662
1627562700000|2021-07-29 12:45:00|10967.6|10966.9|10975|10974|10977|10976.1|10966.6|10965.9|661
1627563000000|2021-07-29 12:50:00|10974.9|10973.9|10973.3|10972.6|10976|10975.1|10971.7|10970.9|696
1627563300000|2021-07-29 12:55:00|10973.2|10972.5|10976.2|10975.5|10977.9|10976.9|10970.6|10969.7|715
1627563600000|2021-07-29 13:00:00|10976.1|10975.4|10985.1|10984.4|10987.4|10986.7|10974.9|10974.2|970
1627563900000|2021-07-29 13:05:00|10985.2|10984.5|10984.2|10983.5|10987|10986.2|10981.6|10980.9|714
1627564200000|2021-07-29 13:10:00|10984.3|10983.6|10987.3|10986.3|10991.9|10990.9|10984.2|10983.5|523
1627564500000|2021-07-29 13:15:00|10987.4|10986.4|10987.4|10986.7|10989.7|10989|10984.5|10983.6|534
1627564800000|2021-07-29 13:20:00|10987.5|10986.8|10985.2|10984.5|10987.5|10986.8|10982.6|10981.9|494
1627565100000|2021-07-29 13:25:00|10985.3|10984.6|10983.3|10982.6|10986.9|10986.2|10983|10982.3|395
1627565400000|2021-07-29 13:30:00|10983.5|10982.8|10978.4|10977.7|10986.2|10985.5|10978|10977.1|498
1627565700000|2021-07-29 13:35:00|10978.3|10977.6|10978.9|10978.2|10980.8|10980.1|10977.1|10976.4|440
1627566000000|2021-07-29 13:40:00|10978.8|10978.1|10977|10976.3|10981.1|10980.4|10975.9|10975.2|498
1627566300000|2021-07-29 13:45:00|10976.9|10976.2|10974.9|10974.2|10978.4|10977.7|10974.8|10974.1|498
1627566600000|2021-07-29 13:50:00|10974.8|10974.1|10975.4|10974.7|10977.5|10976.6|10972.3|10971.6|599
1627566900000|2021-07-29 13:55:00|10975.5|10974.8|10976.2|10975.2|10976.3|10975.4|10972.6|10971.9|496
1627567200000|2021-07-29 14:00:00|10976.1|10975.1|10981.2|10980.5|10981.9|10981.2|10975.7|10974.7|691
1627567500000|2021-07-29 14:05:00|10981|10980.3|10977.6|10976.9|10982|10981.3|10977.2|10976.4|489
1627567800000|2021-07-29 14:10:00|10977.5|10976.8|10976.1|10975.4|10977.8|10976.9|10975.1|10974.3|399
1627568100000|2021-07-29 14:15:00|10976.3|10975.3|10968|10967.3|10976.3|10975.4|10967.5|10966.8|589
1627568400000|2021-07-29 14:20:00|10968.1|10967.4|10965.2|10964.5|10970.5|10969.8|10964.6|10963.8|463
1627568700000|2021-07-29 14:25:00|10965.6|10964.9|10966.6|10965.9|10967.6|10966.9|10964.3|10963.6|530
1627569000000|2021-07-29 14:30:00|10967|10966.3|10965.1|10964.4|10968.9|10968.1|10965|10964.3|510
1627569300000|2021-07-29 14:35:00|10965.3|10964.6|10966|10965.3|10966|10965.3|10962.6|10961.8|414
1627569600000|2021-07-29 14:40:00|10966.2|10965.5|10967.5|10966.8|10967.8|10967.1|10965.3|10964.6|450
1627569900000|2021-07-29 14:45:00|10967.2|10966.5|10970.5|10969.5|10972.1|10971.4|10965.6|10964.9|502
1627570200000|2021-07-29 14:50:00|10970.4|10969.7|10963.5|10962.8|10970.5|10969.7|10961.8|10960.9|590
1627570500000|2021-07-29 14:55:00|10963.6|10962.9|10960.6|10959.9|10966|10965.3|10959|10958.3|594
1627570800000|2021-07-29 15:00:00|10960.7|10960|10954.5|10953.8|10964.9|10964.2|10954.5|10953.8|836
1627571100000|2021-07-29 15:05:00|10954.6|10953.9|10953.8|10952.8|10956.3|10955.5|10953.1|10952.4|523
1627571400000|2021-07-29 15:10:00|10954|10953.3|10951.4|10950.7|10954.4|10953.7|10949.9|10949.2|492
1627571700000|2021-07-29 15:15:00|10951.5|10950.8|10951|10950.3|10954|10953.2|10948.8|10947.8|519
1627572000000|2021-07-29 15:20:00|10950.7|10950|10954|10953.3|10954.1|10953.3|10950.3|10949.5|314
1627572300000|2021-07-29 15:25:00|10953.4|10952.7|10952.9|10951.9|10953.9|10953.2|10949.7|10949|465
1627572600000|2021-07-29 15:30:00|10952.8|10951.8|10952.7|10952|10953.6|10952.7|10951.1|10950.2|439
1627572900000|2021-07-29 15:35:00|10952.8|10952.1|10948.5|10947.8|10952.8|10952.1|10947.5|10946.8|393
1627573200000|2021-07-29 15:40:00|10948.4|10947.7|10951.5|10950.8|10952.5|10951.7|10947.4|10946.5|441
1627573500000|2021-07-29 15:45:00|10951.4|10950.7|10951.4|10950.7|10952.7|10952|10950.1|10949.4|340
1627573800000|2021-07-29 15:50:00|10951.3|10950.6|10952.7|10952|10954.7|10953.8|10950.2|10949.5|271
1627574100000|2021-07-29 15:55:00|10952.6|10951.9|10954.7|10954|10955.7|10955|10952.5|10951.7|361
1627574400000|2021-07-29 16:00:00|10954.6|10953.9|10957.4|10956.7|10957.9|10957.2|10953.9|10953|441
1627574700000|2021-07-29 16:05:00|10957.3|10956.6|10956.4|10955.7|10957.4|10956.7|10955.8|10955.1|190
1627575000000|2021-07-29 16:10:00|10956.6|10955.9|10959.4|10958.7|10959.4|10958.7|10956.4|10955.7|245
1627575300000|2021-07-29 16:15:00|10959.5|10958.8|10958.7|10957.7|10960|10959.2|10958|10957.3|304
1627575600000|2021-07-29 16:20:00|10958.6|10957.6|10958|10957.3|10960|10959.3|10957.8|10957.1|303
1627575900000|2021-07-29 16:25:00|10957.9|10957.2|10957.5|10956.8|10958.7|10957.8|10956.5|10955.8|303
1627576200000|2021-07-29 16:30:00|10957.4|10956.7|10956.7|10956|10957.6|10956.8|10956.4|10955.7|250
1627576500000|2021-07-29 16:35:00|10956.6|10955.9|10955.9|10955.2|10956.9|10956.2|10955.8|10955.1|216
1627576800000|2021-07-29 16:40:00|10955.8|10955.1|10956|10955.3|10956.4|10955.5|10955.3|10954.6|236
1627577100000|2021-07-29 16:45:00|10955.9|10955.2|10954.8|10954.1|10956|10955.3|10954.7|10953.9|209
1627577400000|2021-07-29 16:50:00|10954.9|10954.2|10956.1|10955.4|10956.8|10956.1|10954.8|10954.1|319
1627577700000|2021-07-29 16:55:00|10956|10955.3|10953.1|10952.4|10956|10955.3|10953|10952.1|349
1627578000000|2021-07-29 17:00:00|10953.2|10952.5|10955.6|10954.9|10956.4|10955.4|10950.6|10949.9|566
1627578300000|2021-07-29 17:05:00|10955.5|10954.8|10955.7|10954.7|10957.1|10956.3|10954.8|10954|414
1627578600000|2021-07-29 17:10:00|10955.5|10954.8|10954.2|10953.5|10956.8|10956|10954.1|10953.4|328
1627578900000|2021-07-29 17:15:00|10954.1|10953.4|10953.2|10952.5|10955.4|10954.7|10953.1|10952.3|304
1627579200000|2021-07-29 17:20:00|10953.4|10952.7|10953.1|10952.4|10953.9|10953.1|10952.8|10951.9|255
1627579500000|2021-07-29 17:25:00|10953.2|10952.2|10952.1|10951.4|10953.2|10952.4|10951.9|10951.1|192
1627579800000|2021-07-29 17:30:00|10952.2|10951.5|10950.1|10949.4|10952.2|10951.5|10950.1|10949.4|240
1627580100000|2021-07-29 17:35:00|10950|10949.3|10948.8|10948.1|10950.9|10950|10948.7|10948|178
1627580400000|2021-07-29 17:40:00|10949|10948.3|10949.9|10949.2|10950.2|10949.3|10948.8|10948.1|206
1627580700000|2021-07-29 17:45:00|10950|10949.3|10951.7|10951|10951.9|10951.2|10950|10949.3|124
1627581000000|2021-07-29 17:50:00|10951.8|10951.1|10952.1|10951.4|10952.6|10951.9|10951.4|10950.7|130
1627581300000|2021-07-29 17:55:00|10952|10951.3|10951|10950.3|10952.2|10951.5|10950.7|10950|269
1627581600000|2021-07-29 18:00:00|10950.9|10950.2|10950|10949.3|10951.3|10950.6|10949.6|10948.9|179
1627581900000|2021-07-29 18:05:00|10949.9|10949.2|10950.7|10950|10951.2|10950.5|10949.8|10949.1|125
1627582200000|2021-07-29 18:10:00|10950.9|10950.2|10951.1|10950.4|10951.2|10950.5|10950|10949.3|179
1627582500000|2021-07-29 18:15:00|10951|10950.3|10950.1|10949.4|10952|10951.3|10949.9|10949.2|273
1627582800000|2021-07-29 18:20:00|10950.2|10949.5|10950.5|10949.8|10950.8|10950.1|10949.8|10949.1|194
1627583100000|2021-07-29 18:25:00|10950.3|10949.6|10949.9|10949.2|10950.7|10950|10949.6|10948.9|210
1627583400000|2021-07-29 18:30:00|10949.7|10949|10950.5|10949.8|10950.6|10949.9|10949.3|10948.6|202
1627583700000|2021-07-29 18:35:00|10950.4|10949.7|10950.4|10949.7|10950.9|10950.2|10950.4|10949.7|181
1627584000000|2021-07-29 18:40:00|10950.5|10949.8|10951.9|10951.2|10952.6|10951.8|10950.4|10949.7|124
1627584300000|2021-07-29 18:45:00|10952.1|10951.1|10950.8|10950.1|10952.3|10951.4|10950.5|10949.8|218
1627584600000|2021-07-29 18:50:00|10950.7|10950|10949.2|10948.5|10950.8|10950.1|10948.8|10948.1|278
1627584900000|2021-07-29 18:55:00|10949.3|10948.6|10946.3|10945.6|10949.3|10948.6|10946.3|10945.6|291
1627585200000|2021-07-29 19:00:00|10946.4|10945.4|10945.9|10945.2|10947|10946.3|10944.7|10943.8|299
1627585500000|2021-07-29 19:05:00|10945.8|10945.1|10943.6|10942.6|10946|10945.3|10942.8|10942.1|273
1627585800000|2021-07-29 19:10:00|10943.7|10942.7|10943.2|10942.2|10943.7|10942.8|10942.5|10941.6|173
1627586100000|2021-07-29 19:15:00|10943.1|10942.1|10943.4|10942.7|10944.3|10943.5|10943|10942.1|227
1627586400000|2021-07-29 19:20:00|10943.5|10942.8|10942.8|10942.1|10943.6|10942.8|10942.7|10941.9|189
1627586700000|2021-07-29 19:25:00|10942.9|10942.2|10944.2|10943.5|10944.4|10943.6|10942.8|10942.1|204
1627587000000|2021-07-29 19:30:00|10944.1|10943.4|10944.2|10943.5|10944.4|10943.5|10943.4|10942.6|197
1627587300000|2021-07-29 19:35:00|10944.1|10943.4|10944.8|10944.1|10945.2|10944.4|10944.1|10943.3|196
1627587600000|2021-07-29 19:40:00|10944.5|10943.8|10944.8|10944.1|10945.3|10944.4|10944.3|10943.5|103
1627587900000|2021-07-29 19:45:00|10944.7|10944|10944.7|10944|10945.3|10944.6|10944.5|10943.7|178
1627588200000|2021-07-29 19:50:00|10944.8|10943.8|10943.6|10942.9|10944.9|10944.1|10942.6|10941.8|237
1627588500000|2021-07-29 19:55:00|10943.5|10942.8|10945.9|10944.9|10946|10945.3|10942.7|10942|299
1627588800000|2021-07-29 20:00:00|10945.7|10945|10947.4|10946.7|10948.3|10947.4|10945.7|10944.9|285
1627589100000|2021-07-29 20:05:00|10947.3|10946.6|10946.9|10945.9|10947.5|10946.7|10945.9|10945|293
1627589400000|2021-07-29 20:10:00|10946.8|10946.1|10946.8|10945.8|10947.6|10946.6|10946.1|10945.3|209
1627589700000|2021-07-29 20:15:00|10946.7|10945.7|10946.6|10945.6|10947.1|10946.2|10946|10945.1|182
1627590000000|2021-07-29 20:20:00|10946.4|10945.7|10947.3|10946.3|10947.4|10946.4|10946|10945.1|131
1627590300000|2021-07-29 20:25:00|10947.2|10946.5|10947.2|10946.5|10947.8|10947.1|10947|10946.1|101
1627590600000|2021-07-29 20:30:00|10947.3|10946.3|10947.3|10946.3|10948.4|10947.5|10947.1|10946.2|203
1627590900000|2021-07-29 20:35:00|10947.4|10946.4|10946|10945|10947.4|10946.4|10946|10945|118
1627591200000|2021-07-29 20:40:00|10946.1|10945.1|10946.2|10945.2|10946.4|10945.5|10946|10945|151
1627591500000|2021-07-29 20:45:00|10946.3|10945.3|10946.3|10945.3|10946.4|10945.4|10945.7|10944.7|140
1627591800000|2021-07-29 20:50:00|10946.4|10945.4|10949.1|10948.1|10949.7|10948.7|10946.1|10945.1|349
1627592100000|2021-07-29 20:55:00|10949.4|10948.4|10950.1|10947.3|10950.1|10948.9|10948.3|10947.3|190
1627592400000|2021-07-29 21:00:00|10950.4|10947.1|10951.4|10945.4|10952.3|10948.3|10949.3|10945.1|42
1627592700000|2021-07-29 21:05:00|10950.7|10945.2|10951.4|10945.4|10951.7|10945.7|10950.6|10944.6|975
1627593000000|2021-07-29 21:10:00|10951.1|10945.1|10950.9|10944.9|10951.8|10945.8|10950.7|10944.7|1346
1627593300000|2021-07-29 21:15:00|10951.2|10945.2|10952.2|10946.2|10952.5|10946.5|10950.7|10944.7|1333
1627593600000|2021-07-29 21:20:00|10952.3|10946.3|10951.4|10945.4|10952.8|10946.8|10951.2|10945.2|1316
1627593900000|2021-07-29 21:25:00|10951.5|10945.5|10951.3|10945.3|10952.2|10946.3|10950.8|10945|1171
1627594200000|2021-07-29 21:30:00|10951.4|10945.4|10951.2|10945.7|10952.1|10946.1|10950.8|10944.8|1090
1627594500000|2021-07-29 21:35:00|10951.1|10945.8|10950.7|10945|10952.4|10947.3|10950.5|10944.8|1065
1627594800000|2021-07-29 21:40:00|10950.8|10944.9|10950.4|10944.4|10951.4|10945.8|10950.2|10944.2|744
1627595100000|2021-07-29 21:45:00|10950.8|10944.9|10950.5|10944.5|10951.1|10945.8|10949.9|10943.9|1066
1627595400000|2021-07-29 21:50:00|10950.6|10944.6|10948.4|10944.8|10951.1|10945.3|10948|10942.2|762
1627595700000|2021-07-29 21:55:00|10948.5|10945|10950.7|10944.7|10953.7|10947.7|10946.5|10942.2|1418
1627596000000|2021-07-29 22:00:00|10950.5|10944.5|10947|10945.4|10950.9|10946.7|10946.4|10944.4|393
1627596300000|2021-07-29 22:05:00|10946.6|10945.5|10946.7|10945.7|10947.4|10945.7|10945.8|10944.4|138
1627596600000|2021-07-29 22:10:00|10946.6|10945.6|10946.7|10945.7|10947.1|10945.8|10945.9|10944.2|121
1627596900000|2021-07-29 22:15:00|10946.8|10945.8|10947.3|10946.3|10947.6|10946.4|10946.1|10944.7|125
1627597200000|2021-07-29 22:20:00|10947.5|10946.5|10946.5|10945.5|10948.2|10946.9|10946.5|10945.2|108
1627597500000|2021-07-29 22:25:00|10946.6|10945.6|10947.3|10946.3|10947.8|10946.6|10945.6|10944.3|173
1627597800000|2021-07-29 22:30:00|10947.4|10946.4|10946.8|10945.8|10947.4|10946.4|10945.9|10944.9|127
1627598100000|2021-07-29 22:35:00|10946.7|10945.7|10948.5|10947.5|10948.6|10947.6|10946.4|10945.4|83
1627598400000|2021-07-29 22:40:00|10948.4|10947.4|10947.2|10946.2|10948.5|10947.5|10946.6|10944.9|210
1627598700000|2021-07-29 22:45:00|10947.3|10946.3|10945.7|10944.7|10947.3|10946.3|10945.7|10944.2|131
1627599000000|2021-07-29 22:50:00|10945.8|10944.8|10945|10944|10945.8|10944.8|10944.7|10943.7|149
1627599300000|2021-07-29 22:55:00|10944.9|10943.9|10946|10945|10946.2|10945.2|10944.9|10943.9|192
1627599600000|2021-07-29 23:00:00|10946.1|10945.1|10945.6|10944.6|10946.2|10945.3|10945|10944.3|137
1627599900000|2021-07-29 23:05:00|10945.5|10944.5|10944.3|10943.3|10945.6|10944.7|10944.1|10943.2|181
1627600200000|2021-07-29 23:10:00|10944.4|10943.4|10941.8|10940.8|10944.4|10943.5|10941.4|10940.6|181
1627600500000|2021-07-29 23:15:00|10941.5|10940.7|10942.3|10941.6|10943.1|10942.1|10941|10940.2|126
1627600800000|2021-07-29 23:20:00|10942.4|10941.4|10941.4|10940.4|10943.4|10942.5|10941.4|10940.4|152
1627601100000|2021-07-29 23:25:00|10941.3|10940.6|10942.7|10941.7|10942.7|10941.8|10941.2|10940.3|132
1627601400000|2021-07-29 23:30:00|10942.6|10941.6|10942.7|10941.7|10944|10943.1|10942.6|10941.6|142
1627601700000|2021-07-29 23:35:00|10942.8|10941.8|10942.6|10941.9|10943.5|10942.8|10942.5|10941.7|73
1627602000000|2021-07-29 23:40:00|10942.5|10941.8|10941.5|10940.8|10942.7|10941.9|10941.4|10940.7|128
1627602300000|2021-07-29 23:45:00|10941.7|10941|10942.2|10941.2|10942.7|10942|10941.4|10940.7|148
1627602600000|2021-07-29 23:50:00|10942.3|10941.3|10942.1|10941.1|10942.9|10941.9|10941.4|10940.7|157
1627602900000|2021-07-29 23:55:00|10942|10941.3|10941.8|10940.8|10942.4|10941.6|10940.6|10939.7|149
1627603200000|2021-07-30 00:00:00|10941.6|10940.9|10937.2|10936.5|10942.6|10941.9|10937|10936.2|516
1627603500000|2021-07-30 00:05:00|10937.3|10936.3|10941.9|10940.9|10942|10941.3|10936.5|10935.7|332
1627603800000|2021-07-30 00:10:00|10942|10941|10945.7|10944.7|10946.3|10945.6|10941.5|10940.7|306
1627604100000|2021-07-30 00:15:00|10945.6|10944.6|10948|10947|10948|10947|10945|10944.2|353
1627604400000|2021-07-30 00:20:00|10947.8|10947.1|10947.9|10946.9|10950|10949.3|10947.1|10946.1|451
1627604700000|2021-07-30 00:25:00|10948|10947|10949.9|10949.2|10949.9|10949.2|10946|10945.3|385
1627605000000|2021-07-30 00:30:00|10949.8|10949.1|10948.6|10947.6|10950.6|10949.9|10947.8|10946.9|393
1627605300000|2021-07-30 00:35:00|10948.5|10947.5|10946.6|10945.9|10949.8|10949|10946.3|10945.6|383
1627605600000|2021-07-30 00:40:00|10946.9|10946.2|10948.7|10948|10949.8|10949|10946.4|10945.7|351
1627605900000|2021-07-30 00:45:00|10948.6|10947.7|10945.3|10944.3|10949.6|10948.7|10943.3|10942.5|499
1627606200000|2021-07-30 00:50:00|10945.2|10944.2|10948.6|10947.6|10951.2|10950.2|10944.8|10944.1|765
1627606500000|2021-07-30 00:55:00|10948.7|10947.7|10955.5|10954.5|10955.7|10954.7|10947.2|10946.2|637
1627606800000|2021-07-30 01:00:00|10955.1|10954.4|10954.9|10953.9|10961.3|10960.3|10954|10953.2|625
1627607100000|2021-07-30 01:05:00|10955|10954|10953.2|10952.2|10955.1|10954.1|10952.8|10952|405
1627607400000|2021-07-30 01:10:00|10953.4|10952.4|10952.8|10951.8|10954.6|10953.9|10952.4|10951.5|390
1627607700000|2021-07-30 01:15:00|10952.6|10951.9|10952.4|10951.4|10953.2|10952.5|10951.7|10950.7|386
1627608000000|2021-07-30 01:20:00|10952.7|10951.7|10952.2|10951.2|10954|10953|10951.1|10950.4|319
1627608300000|2021-07-30 01:25:00|10952.3|10951.3|10951.5|10950.8|10953.6|10952.6|10951.4|10950.5|235
1627608600000|2021-07-30 01:30:00|10951.4|10950.7|10952.7|10952|10953.8|10953|10950.2|10949.3|401
1627608900000|2021-07-30 01:35:00|10952.8|10952.1|10950.9|10950.2|10953.7|10952.9|10950.6|10949.8|338
1627609200000|2021-07-30 01:40:00|10950.8|10950.1|10951|10950|10951.7|10950.9|10949.9|10949.1|197
1627609500000|2021-07-30 01:45:00|10950.9|10949.9|10949.1|10948.4|10951.4|10950.4|10948.1|10947.3|425
1627609800000|2021-07-30 01:50:00|10949.2|10948.5|10948.4|10947.4|10949.4|10948.5|10947.1|10946.2|338
1627610100000|2021-07-30 01:55:00|10948.3|10947.3|10947.8|10947.1|10949.2|10948.5|10947.6|10946.8|274
1627610400000|2021-07-30 02:00:00|10947.5|10946.8|10948.3|10947.6|10949.1|10948.2|10947.5|10946.6|371
1627610700000|2021-07-30 02:05:00|10948.2|10947.5|10947.6|10946.9|10948.4|10947.6|10946.9|10946|236
1627611000000|2021-07-30 02:10:00|10947.8|10946.8|10948.8|10948.1|10949|10948.1|10947.5|10946.7|227
1627611300000|2021-07-30 02:15:00|10948.9|10947.9|10949.9|10948.9|10950.2|10949.4|10948.9|10947.9|224
1627611600000|2021-07-30 02:20:00|10950|10949|10950.2|10949.2|10951.1|10950.3|10949.3|10948.4|231
1627611900000|2021-07-30 02:25:00|10950|10949.3|10949.5|10948.8|10950.8|10949.9|10949.1|10948.4|180
1627612200000|2021-07-30 02:30:00|10949.8|10949|10949|10948|10950.2|10949.4|10948.7|10947.8|317
1627612500000|2021-07-30 02:35:00|10949.1|10948.1|10951.5|10950.5|10951.7|10950.7|10948.8|10947.9|242
1627612800000|2021-07-30 02:40:00|10951.4|10950.4|10953.2|10952.5|10953.4|10952.6|10951.4|10950.4|378
1627613100000|2021-07-30 02:45:00|10953.1|10952.4|10953.9|10953.2|10954|10953.3|10952|10951.1|208
1627613400000|2021-07-30 02:50:00|10954|10953.3|10953|10952.3|10954.7|10953.9|10952.7|10952|189
1627613700000|2021-07-30 02:55:00|10953.3|10952.4|10953.4|10952.7|10954.3|10953.3|10953.1|10952.2|176
1627614000000|2021-07-30 03:00:00|10953.7|10953|10954.5|10953.5|10956.7|10956|10953.6|10952.8|389
1627614300000|2021-07-30 03:05:00|10954.6|10953.6|10952.5|10951.5|10954.9|10954|10952.3|10951.3|186
1627614600000|2021-07-30 03:10:00|10952.6|10951.6|10953.3|10952.6|10953.8|10952.9|10952.3|10951.3|190
1627614900000|2021-07-30 03:15:00|10953.2|10952.5|10953.5|10952.5|10953.7|10953|10952.1|10951.3|218
1627615200000|2021-07-30 03:20:00|10953.4|10952.4|10951.9|10950.9|10953.4|10952.6|10951.7|10950.9|186
1627615500000|2021-07-30 03:25:00|10952|10951|10952|10951.3|10952.2|10951.4|10950.1|10949.1|281
1627615800000|2021-07-30 03:30:00|10951.9|10951.2|10953.4|10952.4|10953.6|10952.9|10951.9|10951|224
1627616100000|2021-07-30 03:35:00|10953.3|10952.3|10953.3|10952.6|10953.7|10952.8|10952.4|10951.7|185
1627616400000|2021-07-30 03:40:00|10953.5|10952.5|10953.6|10952.6|10954.2|10953.4|10952.1|10951.4|249
1627616700000|2021-07-30 03:45:00|10953.7|10952.7|10953.4|10952.7|10955.1|10954.3|10953.2|10952.4|161
1627617000000|2021-07-30 03:50:00|10953.5|10952.8|10952.3|10951.3|10954.3|10953.4|10952.1|10951.3|140
1627617300000|2021-07-30 03:55:00|10952.4|10951.4|10952.3|10951.6|10953|10952.2|10951.5|10950.7|187
1627617600000|2021-07-30 04:00:00|10952.4|10951.7|10952.9|10952.2|10953.4|10952.6|10952.2|10951.4|196
1627617900000|2021-07-30 04:05:00|10953|10952.3|10953.2|10952.2|10954.3|10953.5|10952.8|10951.9|141
1627618200000|2021-07-30 04:10:00|10953.4|10952.4|10952.8|10952.1|10953.7|10952.9|10952.8|10952|152
1627618500000|2021-07-30 04:15:00|10952.9|10952.2|10951.6|10950.9|10952.9|10952.2|10951.2|10950.3|167
1627618800000|2021-07-30 04:20:00|10951.7|10950.7|10951.8|10951.1|10952.5|10951.8|10951.5|10950.7|150
1627619100000|2021-07-30 04:25:00|10951.9|10951.2|10950.1|10949.4|10952.1|10951.4|10950.1|10949.2|60
1627619400000|2021-07-30 04:30:00|10950|10949.3|10949.4|10948.7|10951.2|10950.4|10948.7|10948|187
1627619700000|2021-07-30 04:35:00|10949.6|10948.6|10950.6|10949.6|10951.3|10950.5|10949.1|10948.4|191
1627620000000|2021-07-30 04:40:00|10950.4|10949.7|10950.8|10950.1|10951.1|10950.4|10950.3|10949.5|82
1627620300000|2021-07-30 04:45:00|10950.7|10950|10950.5|10949.8|10951.3|10950.4|10950.4|10949.5|105
1627620600000|2021-07-30 04:50:00|10950.6|10949.9|10951.2|10950.2|10951.6|10950.9|10950.2|10949.5|126
1627620900000|2021-07-30 04:55:00|10951.1|10950.4|10953|10952.3|10953.6|10952.8|10951.1|10950.4|163
1627621200000|2021-07-30 05:00:00|10953.2|10952.5|10952|10951.3|10953.7|10952.9|10950.9|10950.1|257
1627621500000|2021-07-30 05:05:00|10952.1|10951.4|10952|10951.3|10952.6|10951.9|10951.8|10951|90
1627621800000|2021-07-30 05:10:00|10951.4|10950.7|10952.1|10951.4|10952.3|10951.4|10950.9|10950.1|190
1627622100000|2021-07-30 05:15:00|10952.3|10951.3|10951.6|10950.9|10952.6|10951.9|10951.4|10950.5|182
1627622400000|2021-07-30 05:20:00|10950.7|10950|10953|10952.3|10953.8|10952.8|10950.1|10949.4|189
1627622700000|2021-07-30 05:25:00|10952.9|10952.2|10952.8|10952.1|10954.8|10954|10951.8|10951.1|204
1627623000000|2021-07-30 05:30:00|10952.9|10952.2|10954.5|10953.8|10954.6|10953.9|10952.8|10951.9|243
1627623300000|2021-07-30 05:35:00|10954.3|10953.6|10953.7|10953|10955.4|10954.6|10953.3|10952.5|215
1627623600000|2021-07-30 05:40:00|10953.6|10952.9|10955|10954|10955.2|10954.5|10953.3|10952.4|222
1627623900000|2021-07-30 05:45:00|10955.1|10954.4|10955.5|10954.5|10955.6|10954.8|10954.3|10953.6|253
1627624200000|2021-07-30 05:50:00|10955.3|10954.6|10954.5|10953.5|10955.5|10954.7|10953.7|10953|264
1627624500000|2021-07-30 05:55:00|10954.3|10953.6|10955.2|10954.2|10956.1|10955.3|10953.5|10952.8|359
1627624800000|2021-07-30 06:00:00|10954.9|10953.8|10955.9|10955.2|10956.6|10955.8|10952.7|10951.8|418
1627625100000|2021-07-30 06:05:00|10956|10955.3|10956.5|10955.5|10958.3|10957.3|10955.5|10954.8|397
1627625400000|2021-07-30 06:10:00|10956.4|10955.7|10956.7|10956|10958.6|10957.8|10956|10955|427
1627625700000|2021-07-30 06:15:00|10956.6|10955.9|10957.8|10957.1|10958.9|10957.9|10956.3|10955.5|384
1627626000000|2021-07-30 06:20:00|10957.7|10957|10958.6|10957.6|10959.1|10958.4|10956.7|10956|313
1627626300000|2021-07-30 06:25:00|10958.5|10957.8|10962.2|10961.2|10963.3|10962.3|10958|10957|393
1627626600000|2021-07-30 06:30:00|10962.5|10961.8|10958.1|10957.1|10962.8|10961.9|10957.9|10957|492
1627626900000|2021-07-30 06:35:00|10957.5|10956.8|10956.5|10955.5|10958.3|10957.4|10954.4|10953.6|422
1627627200000|2021-07-30 06:40:00|10956.4|10955.7|10957.3|10956.6|10957.9|10957|10956.4|10955.5|296
1627627500000|2021-07-30 06:45:00|10957.2|10956.5|10957|10956.3|10958.3|10957.5|10956.7|10956|261
1627627800000|2021-07-30 06:50:00|10956.9|10956.2|10959.1|10958.4|10959.5|10958.7|10956.8|10956|188
1627628100000|2021-07-30 06:55:00|10959.3|10958.3|10961.1|10960.1|10962|10961.2|10958.1|10957.4|229
1627628400000|2021-07-30 07:00:00|10961|10960.3|10959.7|10959|10963.3|10962.5|10958.7|10957.9|494
1627628700000|2021-07-30 07:05:00|10959.4|10958.7|10958.1|10957.4|10960.8|10960.1|10957.4|10956.7|328
1627629000000|2021-07-30 07:10:00|10958|10957.3|10958.4|10957.7|10959|10958.2|10956.3|10955.5|265
1627629300000|2021-07-30 07:15:00|10958.3|10957.6|10960.8|10960.1|10962|10961.2|10956.9|10956.1|315
1627629600000|2021-07-30 07:20:00|10960.9|10960.2|10958.8|10958.1|10961.1|10960.3|10957.5|10956.8|350
1627629900000|2021-07-30 07:25:00|10958.7|10958|10958.3|10957.6|10959.5|10958.6|10957.4|10956.7|318
1627630200000|2021-07-30 07:30:00|10958.6|10957.9|10954.6|10953.6|10958.8|10958|10954.5|10953.6|373
1627630500000|2021-07-30 07:35:00|10954.7|10953.7|10951.5|10950.8|10954.7|10953.9|10950.3|10949.5|350
1627630800000|2021-07-30 07:40:00|10951.4|10950.7|10949.6|10948.9|10952.2|10951.5|10949.4|10948.7|328
1627631100000|2021-07-30 07:45:00|10949.5|10948.8|10953.1|10952.1|10953.1|10952.3|10949.5|10948.8|286
1627631400000|2021-07-30 07:50:00|10953.2|10952.2|10953.9|10953.2|10955.4|10954.6|10952.6|10951.9|362
1627631700000|2021-07-30 07:55:00|10954|10953.3|10953|10952.3|10954.3|10953.6|10952.3|10951.6|241
1627632000000|2021-07-30 08:00:00|10953.2|10952.5|10953.2|10952.5|10956.4|10955.7|10952.1|10951.3|285
1627632300000|2021-07-30 08:05:00|10953.3|10952.6|10950.9|10950.2|10953.3|10952.6|10950.8|10950|312
1627632600000|2021-07-30 08:10:00|10951|10950.3|10950.1|10949.1|10951.6|10950.9|10949.5|10948.7|292
1627632900000|2021-07-30 08:15:00|10950|10949.3|10951.4|10950.4|10952.2|10951.4|10949.6|10948.8|219
1627633200000|2021-07-30 08:20:00|10951.2|10950.5|10952.8|10952.1|10953.8|10953.1|10950.5|10949.6|250
1627633500000|2021-07-30 08:25:00|10952.9|10952.2|10951.6|10950.9|10953.6|10952.9|10951.4|10950.6|190
1627633800000|2021-07-30 08:30:00|10951.8|10951.1|10949.3|10948.3|10951.9|10951.2|10948.7|10948|225
1627634100000|2021-07-30 08:35:00|10949.1|10948.4|10951.1|10950.4|10951.9|10951|10948.4|10947.7|345
1627634400000|2021-07-30 08:40:00|10951|10950.3|10951.9|10950.9|10952.4|10951.5|10950.5|10949.8|326
1627634700000|2021-07-30 08:45:00|10951.7|10951|10951.9|10951.2|10953.6|10952.8|10951.1|10950.2|253
1627635000000|2021-07-30 08:50:00|10952|10951.3|10951.9|10950.9|10953.5|10952.8|10951.1|10950.1|309
1627635300000|2021-07-30 08:55:00|10952|10951|10950.1|10949.4|10952.8|10952.1|10949.8|10948.9|247
1627635600000|2021-07-30 09:00:00|10950.5|10949.8|10952.7|10952|10952.9|10952.2|10950.1|10949.3|259
1627635900000|2021-07-30 09:05:00|10952.8|10952.1|10953.9|10953.2|10954.2|10953.3|10952.3|10951.4|198
1627636200000|2021-07-30 09:10:00|10953.7|10953|10954.2|10953.5|10954.4|10953.6|10953.2|10952.5|223
1627636500000|2021-07-30 09:15:00|10954.3|10953.6|10954.7|10954|10955.9|10955.2|10954|10953.3|290
1627636800000|2021-07-30 09:20:00|10954.6|10953.9|10955.3|10954.6|10956.6|10955.9|10954|10953.2|277
1627637100000|2021-07-30 09:25:00|10955.2|10954.5|10957.8|10956.8|10957.8|10957|10954.7|10954|332
1627637400000|2021-07-30 09:30:00|10957.9|10956.9|10955.4|10954.4|10957.9|10957|10955.1|10954.3|260
1627637700000|2021-07-30 09:35:00|10955.2|10954.5|10953.5|10952.5|10955.4|10954.5|10952.8|10951.9|238
1627638000000|2021-07-30 09:40:00|10953.4|10952.4|10953.9|10952.9|10954.5|10953.7|10953.1|10952.4|226
1627638300000|2021-07-30 09:45:00|10954|10953.2|10957.2|10956.2|10957.8|10957|10953.6|10952.9|248
1627638600000|2021-07-30 09:50:00|10957.1|10956.1|10956.9|10956.2|10957.1|10956.3|10955.3|10954.4|245
1627638900000|2021-07-30 09:55:00|10956.5|10955.8|10955.9|10955.2|10956.7|10956|10954.8|10954.1|296
1627639200000|2021-07-30 10:00:00|10956|10955.3|10959.1|10958.1|10959.1|10958.3|10955.9|10955.2|269
1627639500000|2021-07-30 10:05:00|10959|10958.3|10958.9|10958.2|10959.6|10958.9|10957.6|10956.8|305
1627639800000|2021-07-30 10:10:00|10959.1|10958.1|10958.5|10957.5|10959.1|10958.1|10956.6|10955.8|371
1627640100000|2021-07-30 10:15:00|10958.4|10957.7|10962|10961|10962.9|10962.1|10958.4|10957.4|345
1627640400000|2021-07-30 10:20:00|10961.9|10961.2|10959.3|10958.6|10962|10961.2|10959.3|10958.5|318
1627640700000|2021-07-30 10:25:00|10959.4|10958.7|10959.4|10958.4|10960|10959.3|10958.1|10957.4|230
1627641000000|2021-07-30 10:30:00|10959.3|10958.6|10959.1|10958.4|10959.5|10958.8|10957.7|10956.8|192
1627641300000|2021-07-30 10:35:00|10959.3|10958.6|10959.3|10958.6|10960.6|10959.8|10958.8|10957.9|247
1627641600000|2021-07-30 10:40:00|10959.5|10958.5|10959.3|10958.6|10960.4|10959.7|10958.6|10957.9|221
1627641900000|2021-07-30 10:45:00|10959.4|10958.7|10958.9|10957.9|10960.6|10959.9|10957.7|10957|243
1627642200000|2021-07-30 10:50:00|10958.7|10958|10956.6|10955.9|10958.7|10958|10955.6|10954.9|298
1627642500000|2021-07-30 10:55:00|10956.5|10955.8|10960.2|10959.2|10961.5|10960.8|10956.5|10955.8|371
1627642800000|2021-07-30 11:00:00|10960|10959.3|10960.7|10960|10961.4|10960.6|10959.7|10959|359
1627643100000|2021-07-30 11:05:00|10960.6|10959.9|10965|10964.3|10965.4|10964.7|10960.2|10959.5|333
1627643400000|2021-07-30 11:10:00|10964.9|10964.2|10964|10963.3|10965.4|10964.7|10963.4|10962.7|310
1627643700000|2021-07-30 11:15:00|10964.1|10963.4|10963.4|10962.7|10965.6|10964.8|10963.4|10962.7|280
1627644000000|2021-07-30 11:20:00|10963.2|10962.5|10963.1|10962.1|10963.5|10962.8|10962.3|10961.6|265
1627644300000|2021-07-30 11:25:00|10963|10962|10962.5|10961.8|10963.3|10962.5|10962.3|10961.5|243
1627644600000|2021-07-30 11:30:00|10962.6|10961.9|10965.9|10965.2|10966.8|10966|10962.6|10961.9|400
1627644900000|2021-07-30 11:35:00|10966|10965.3|10964.5|10963.8|10967|10966.2|10963.5|10962.8|280
1627645200000|2021-07-30 11:40:00|10964.6|10963.9|10964.6|10963.9|10965.5|10964.8|10963.7|10963|222
1627645500000|2021-07-30 11:45:00|10964.7|10964|10964.7|10964|10966.3|10965.6|10964.3|10963.6|210
1627645800000|2021-07-30 11:50:00|10964.6|10963.9|10964.2|10963.5|10965.6|10964.8|10964.2|10963.4|242
1627646100000|2021-07-30 11:55:00|10964.3|10963.6|10966.2|10965.5|10966.9|10966.2|10964.1|10963.3|321
1627646400000|2021-07-30 12:00:00|10966.3|10965.3|10968.8|10967.8|10969|10968.2|10966.3|10965.3|382
1627646700000|2021-07-30 12:05:00|10968.7|10967.7|10967.1|10966.4|10968.9|10968.2|10966.5|10965.7|336
1627647000000|2021-07-30 12:10:00|10966.8|10966.1|10966.1|10965.4|10966.9|10966.2|10965.1|10964.4|260
1627647300000|2021-07-30 12:15:00|10966.4|10965.7|10965.1|10964.4|10966.9|10966.2|10965|10964.3|366
1627647600000|2021-07-30 12:20:00|10964.6|10963.9|10963.5|10962.8|10965.6|10964.9|10962.7|10962|445
1627647900000|2021-07-30 12:25:00|10963.4|10962.7|10963.3|10961.6|10963.9|10963|10962.4|10961.4|295
1627648200000|2021-07-30 12:30:00|10963.6|10962|10966.3|10965.3|10968.5|10967.8|10959.1|10957.9|660
1627648500000|2021-07-30 12:35:00|10966.4|10965.4|10966.1|10965.4|10967.3|10966.5|10964|10963.3|492
1627648800000|2021-07-30 12:40:00|10966|10965.3|10967.1|10966.4|10967.3|10966.4|10965.1|10964.4|357
1627649100000|2021-07-30 12:45:00|10967.2|10966.5|10974|10973|10975.2|10974.2|10967.1|10966.4|380
1627649400000|2021-07-30 12:50:00|10974.2|10973.2|10977.4|10976.7|10977.6|10976.9|10973.7|10972.9|586
1627649700000|2021-07-30 12:55:00|10977.6|10976.9|10977.9|10976.9|10980|10979.3|10976.7|10976|552
1627650000000|2021-07-30 13:00:00|10977.8|10977.1|10976.3|10975.6|10979.6|10978.9|10975.3|10974.5|476
1627650300000|2021-07-30 13:05:00|10976.2|10975.5|10976.1|10975.4|10977.8|10977.1|10975.8|10975|390
1627650600000|2021-07-30 13:10:00|10976|10975.3|10975.5|10974.8|10976.5|10975.7|10972.5|10971.6|441
1627650900000|2021-07-30 13:15:00|10975.4|10974.7|10974.4|10973.7|10975.6|10974.9|10972.9|10972.1|336
1627651200000|2021-07-30 13:20:00|10974.3|10973.6|10969.9|10969.2|10974.6|10973.8|10969.3|10968.4|391
1627651500000|2021-07-30 13:25:00|10969.8|10969.1|10971.9|10971.2|10972.7|10971.9|10969.7|10969|363
1627651800000|2021-07-30 13:30:00|10972|10971.3|10972|10971.3|10975.1|10974.1|10969|10968|499
1627652100000|2021-07-30 13:35:00|10972.1|10971.4|10971.9|10971.2|10973.8|10973|10969.6|10968.9|416
1627652400000|2021-07-30 13:40:00|10972|10971.3|10969.3|10968.3|10972|10971.3|10968.8|10967.8|387
1627652700000|2021-07-30 13:45:00|10969.4|10968.4|10968.5|10967.5|10969.7|10969|10965.7|10965|419
1627653000000|2021-07-30 13:50:00|10968.4|10967.4|10966.6|10965.9|10968.5|10967.7|10963.7|10963|405
1627653300000|2021-07-30 13:55:00|10966.7|10965.7|10971.1|10970.1|10971.1|10970.1|10964.6|10963.9|332
1627653600000|2021-07-30 14:00:00|10970.9|10969.9|10970.9|10970.2|10972.5|10971.8|10968.4|10967.7|417
1627653900000|2021-07-30 14:05:00|10971.3|10970.6|10967.3|10966.6|10973.4|10972.5|10966.8|10966.1|396
1627654200000|2021-07-30 14:10:00|10967.4|10966.7|10968.5|10967.8|10969|10968.3|10966.3|10965.5|325
1627654500000|2021-07-30 14:15:00|10968.6|10967.9|10968.4|10967.4|10971.7|10970.9|10966.6|10965.9|443
1627654800000|2021-07-30 14:20:00|10968.3|10967.6|10973|10972.3|10974.8|10974|10967.6|10966.7|465
1627655100000|2021-07-30 14:25:00|10972.9|10972.2|10976.5|10975.8|10978.2|10977.5|10972.8|10972.1|412
1627655400000|2021-07-30 14:30:00|10976.4|10975.7|10979.1|10978.4|10980.4|10979.6|10975|10974.3|441
1627655700000|2021-07-30 14:35:00|10979.3|10978.3|10977.4|10976.7|10979.3|10978.4|10976.1|10975.3|456
1627656000000|2021-07-30 14:40:00|10977.5|10976.8|10976.1|10975.4|10977.6|10976.8|10974.8|10974.1|385
1627656300000|2021-07-30 14:45:00|10976|10975.3|10978.1|10977.4|10978.3|10977.6|10975.5|10974.7|371
1627656600000|2021-07-30 14:50:00|10978|10977.3|10975.4|10974.7|10978|10977.3|10972.6|10971.7|452
1627656900000|2021-07-30 14:55:00|10975.5|10974.8|10976.6|10975.9|10980|10979.1|10972.9|10972.2|695
1627657200000|2021-07-30 15:00:00|10976.5|10975.8|10971.8|10970.8|10976.6|10975.9|10970.7|10969.9|658
1627657500000|2021-07-30 15:05:00|10971.6|10970.6|10973.7|10973|10976|10975|10971.5|10970.6|606
1627657800000|2021-07-30 15:10:00|10973.4|10972.7|10974.4|10973.7|10975.5|10974.8|10973.1|10972.3|524
1627658100000|2021-07-30 15:15:00|10974.6|10973.9|10974.7|10973.7|10975.9|10975.1|10973.7|10972.8|483
1627658400000|2021-07-30 15:20:00|10974.5|10973.8|10975.2|10974.5|10977.2|10976.5|10974.4|10973.5|387
1627658700000|2021-07-30 15:25:00|10975.3|10974.6|10976.4|10975.4|10976.9|10976.1|10974.6|10973.9|276
1627659000000|2021-07-30 15:30:00|10976|10975.3|10975|10974.3|10976.7|10975.9|10974.3|10973.5|329
1627659300000|2021-07-30 15:35:00|10974.9|10974.2|10973.7|10973|10975.2|10974.3|10973.5|10972.8|256
1627659600000|2021-07-30 15:40:00|10973.6|10972.9|10974.2|10973.5|10974.5|10973.7|10972.4|10971.6|259
1627659900000|2021-07-30 15:45:00|10974.3|10973.6|10972.7|10971.7|10975.9|10975|10972.1|10971.1|308
1627660200000|2021-07-30 15:50:00|10972.8|10971.8|10972.6|10971.9|10973.9|10973.1|10971.8|10971|294
1627660500000|2021-07-30 15:55:00|10972.8|10971.8|10972.6|10971.6|10972.9|10972|10970.7|10970|268
1627660800000|2021-07-30 16:00:00|10972.7|10971.7|10971.6|10970.6|10972.7|10971.9|10970.1|10969.1|310
1627661100000|2021-07-30 16:05:00|10971.5|10970.5|10971.8|10971.1|10972.4|10971.7|10970.9|10970|125
1627661400000|2021-07-30 16:10:00|10971.9|10970.9|10972.6|10971.9|10972.8|10972.1|10970.9|10970.2|214
1627661700000|2021-07-30 16:15:00|10972.7|10972|10973.4|10972.7|10974.1|10973.2|10972|10971.3|318
1627662000000|2021-07-30 16:20:00|10973.3|10972.6|10973.2|10972.5|10975|10974.3|10973.1|10972.4|222
1627662300000|2021-07-30 16:25:00|10973.3|10972.6|10974.2|10973.5|10974.4|10973.7|10971.9|10971.2|199
1627662600000|2021-07-30 16:30:00|10974.3|10973.6|10974.3|10973.6|10975.2|10974.5|10973.8|10973|329
1627662900000|2021-07-30 16:35:00|10974.4|10973.7|10974.4|10973.4|10974.6|10973.8|10973.9|10973.2|215
1627663200000|2021-07-30 16:40:00|10974.5|10973.5|10974.5|10973.8|10974.7|10974|10974.2|10973.4|158
1627663500000|2021-07-30 16:45:00|10974.3|10973.6|10975.1|10974.4|10975.1|10974.4|10973.8|10973.1|161
1627663800000|2021-07-30 16:50:00|10975.2|10974.5|10979|10978.3|10979.1|10978.3|10975.2|10974.5|299
1627664100000|2021-07-30 16:55:00|10978.9|10978.2|10979.3|10978.3|10979.4|10978.7|10978|10977.3|222
1627664400000|2021-07-30 17:00:00|10979.4|10978.4|10979.1|10978.4|10980.3|10979.6|10978.9|10978.2|307
1627664700000|2021-07-30 17:05:00|10979.2|10978.5|10979.6|10978.9|10980.1|10979.4|10979.2|10978.5|230
1627665000000|2021-07-30 17:10:00|10979.7|10979|10978.3|10977.6|10980|10979.3|10978.1|10977.4|264
1627665300000|2021-07-30 17:15:00|10978.4|10977.7|10980.3|10979.6|10980.3|10979.6|10978.4|10977.7|260
1627665600000|2021-07-30 17:20:00|10980.2|10979.5|10981|10980|10981.7|10980.8|10979.2|10978.5|272
1627665900000|2021-07-30 17:25:00|10981.1|10980.1|10982.7|10981.7|10983|10982.2|10980.9|10980|230
1627666200000|2021-07-30 17:30:00|10982.5|10981.8|10982.4|10981.7|10983.2|10982.5|10982.3|10981.6|262
1627666500000|2021-07-30 17:35:00|10982.5|10981.8|10980.6|10979.9|10983.1|10982.4|10980.5|10979.8|280
1627666800000|2021-07-30 17:40:00|10980.7|10980|10980.7|10980|10981.2|10980.4|10980.1|10979.1|263
1627667100000|2021-07-30 17:45:00|10980.6|10979.9|10981.1|10980.1|10981.5|10980.7|10980.1|10979.3|241
1627667400000|2021-07-30 17:50:00|10981|10980|10980.3|10979.6|10981.1|10980.4|10979.4|10978.7|266
1627667700000|2021-07-30 17:55:00|10980.4|10979.4|10980.4|10979.7|10981.5|10980.6|10980.2|10979.2|318
1627668000000|2021-07-30 18:00:00|10980.5|10979.8|10979.6|10978.9|10981|10980|10979.5|10978.8|298
1627668300000|2021-07-30 18:05:00|10979.7|10979|10980.5|10979.5|10980.6|10979.7|10979.5|10978.7|225
1627668600000|2021-07-30 18:10:00|10980.4|10979.4|10980.7|10980|10980.8|10980.1|10980|10979.2|264
1627668900000|2021-07-30 18:15:00|10980.8|10980.1|10980.7|10980|10981|10980.3|10980.1|10979.3|186
1627669200000|2021-07-30 18:20:00|10980.5|10979.8|10979.6|10978.9|10980.7|10980|10979.6|10978.8|188
1627669500000|2021-07-30 18:25:00|10979.7|10979|10980.1|10979.4|10980.4|10979.6|10979.6|10978.9|187
1627669800000|2021-07-30 18:30:00|10980|10979.3|10978.4|10977.7|10980.2|10979.5|10978.2|10977.5|184
1627670100000|2021-07-30 18:35:00|10978.5|10977.8|10977.7|10977|10980.2|10979.5|10977.2|10976.4|210
1627670400000|2021-07-30 18:40:00|10977.8|10977.1|10976.8|10976.1|10978|10977.2|10976.7|10975.9|206
1627670700000|2021-07-30 18:45:00|10976.9|10976.2|10976.4|10975.4|10977.2|10976.5|10976|10975.3|256
1627671000000|2021-07-30 18:50:00|10976.6|10975.9|10976.8|10976.1|10978.2|10977.5|10976.3|10975.5|312
1627671300000|2021-07-30 18:55:00|10976.7|10976|10975.8|10975.1|10978.9|10978|10975.7|10975|440
1627671600000|2021-07-30 19:00:00|10975.7|10975|10977.6|10976.6|10977.8|10977|10975.1|10974.2|335
1627671900000|2021-07-30 19:05:00|10977.5|10976.5|10976.9|10975.9|10978|10977.1|10976.1|10975.3|181
1627672200000|2021-07-30 19:10:00|10977|10976|10976.9|10975.9|10977.1|10976.1|10976.1|10975.3|175
1627672500000|2021-07-30 19:15:00|10976.8|10976.1|10975.8|10974.8|10977|10976.1|10975.8|10974.8|113
1627672800000|2021-07-30 19:20:00|10975.7|10974.7|10975.3|10974.3|10975.8|10974.9|10974.9|10974|211
1627673100000|2021-07-30 19:25:00|10975.5|10974.5|10974.5|10973.5|10975.7|10974.8|10974.1|10973.3|170
1627673400000|2021-07-30 19:30:00|10974.4|10973.4|10975|10974|10975.2|10974.3|10974.4|10973.4|197
1627673700000|2021-07-30 19:35:00|10974.9|10973.9|10975|10974.3|10975.2|10974.3|10973.8|10972.8|225
1627674000000|2021-07-30 19:40:00|10975.1|10974.1|10974.6|10973.6|10975.2|10974.2|10974.3|10973.5|227
1627674300000|2021-07-30 19:45:00|10974.7|10973.7|10973.7|10972.7|10974.8|10973.8|10973|10972.2|286
1627674600000|2021-07-30 19:50:00|10973.8|10972.8|10972.2|10971.2|10973.8|10972.8|10972|10971.1|241
1627674900000|2021-07-30 19:55:00|10972.3|10971.6|10971.2|10970.5|10972.4|10971.6|10969.7|10968.7|386
1627675200000|2021-07-30 20:00:00|10971.6|10970.6|10971.6|10970.6|10972.1|10971.2|10970.4|10969.4|251
1627675500000|2021-07-30 20:05:00|10971.7|10970.7|10972.6|10971.6|10973|10972|10971.2|10970.2|119
1627675800000|2021-07-30 20:10:00|10972.7|10971.7|10971.9|10970.9|10972.7|10971.7|10971.6|10970.6|111
1627676100000|2021-07-30 20:15:00|10972.1|10971.1|10973.1|10972.1|10973.3|10972.3|10971.3|10970.3|114
1627676400000|2021-07-30 20:20:00|10973.2|10972.2|10972.7|10971.7|10973.7|10972.7|10972.4|10971.4|103
1627676700000|2021-07-30 20:25:00|10972.6|10971.9|10972.9|10971.9|10973.7|10972.7|10972.3|10971.3|112
1627677000000|2021-07-30 20:30:00|10973|10972|10971.2|10970.2|10973.2|10972.2|10970.8|10969.8|117
1627677300000|2021-07-30 20:35:00|10971.1|10970.1|10971|10970|10971.5|10970.5|10970.9|10969.9|93
1627677600000|2021-07-30 20:40:00|10970.9|10969.9|10969.9|10968.9|10971.3|10970.3|10969|10968|161
1627677900000|2021-07-30 20:45:00|10969.8|10968.8|10968.9|10966.8|10970.8|10969.4|10968.2|10966.3|364
1627678200000|2021-07-30 20:50:00|10969|10966.7|10966.9|10965.9|10969.8|10967.7|10964.8|10963.8|444
1627678500000|2021-07-30 20:55:00|10966.8|10965.8|10969.1|10968.1|10971.7|10969|10966.8|10965.5|472
1627848000000|2021-08-01 20:00:00|10974.1|10962.1|10966.7|10954.7|10975|10963|10966.7|10954.7|4
1627850700000|2021-08-01 20:45:00|10974.1|10962.1|10966.7|10954.7|10974.1|10962.1|10966.7|10954.7|2
1627851000000|2021-08-01 20:50:00|10974.8|10962.8|10966.7|10954.7|10974.8|10962.8|10966.7|10954.7|4
1627851300000|2021-08-01 20:55:00|10971.6|10959.6|10974.3|10962.3|10975.5|10963.5|10966.7|10954.7|22
1627851600000|2021-08-01 21:00:00|10974.2|10962.2|10978.8|10966.8|10979.5|10967.5|10966.7|10954.7|106
1627851900000|2021-08-01 21:05:00|10978.4|10966.4|10977.9|10965.9|10979.7|10967.7|10972.5|10960.5|64
1627852200000|2021-08-01 21:10:00|10979|10967|10971|10959|10979|10967|10970.4|10958.4|79
1627852500000|2021-08-01 21:15:00|10974.5|10962.5|10974.3|10962.3|10975.4|10963.4|10968.4|10956.4|72
1627852800000|2021-08-01 21:20:00|10974.5|10962.5|10971.4|10959.4|10975.2|10963.2|10965.8|10953.8|85
1627853100000|2021-08-01 21:25:00|10973|10961|10973.5|10961.5|10975.3|10963.3|10965.9|10953.9|134
1627853400000|2021-08-01 21:30:00|10973.2|10961.2|10972.8|10960.8|10974.7|10962.7|10966.6|10954.6|196
1627853700000|2021-08-01 21:35:00|10970.8|10958.8|10970.5|10958.5|10974.4|10962.4|10968.3|10956.3|139
1627854000000|2021-08-01 21:40:00|10970.6|10958.6|10971.1|10959.2|10975|10963|10965.5|10953.5|312
1627854300000|2021-08-01 21:45:00|10969.6|10958.8|10968.2|10959.4|10971.2|10960|10967.5|10957.9|157
1627854600000|2021-08-01 21:50:00|10969.2|10959.6|10969.2|10959.5|10971|10960.7|10967.6|10958.3|149
1627854900000|2021-08-01 21:55:00|10970.1|10959.7|10968.4|10962.4|10971.4|10964.2|10963.8|10954.9|166
1627855200000|2021-08-01 22:00:00|10968.8|10962.8|10974.4|10971.8|10978.3|10974.3|10968.8|10962.8|749
1627855500000|2021-08-01 22:05:00|10974|10971.9|10974.4|10972.3|10975.8|10974.5|10972.4|10970|405
1627855800000|2021-08-01 22:10:00|10974.5|10972.1|10974.3|10972.5|10976.2|10974.2|10973.3|10971.3|316
1627856100000|2021-08-01 22:15:00|10974.6|10972.8|10971.6|10969.7|10974.7|10973.3|10971.1|10969.5|251
1627856400000|2021-08-01 22:20:00|10971.5|10969.8|10971.1|10970.1|10972.8|10971.1|10971.1|10969.2|204
1627856700000|2021-08-01 22:25:00|10971.5|10969.9|10971.7|10969.7|10972.9|10971.6|10971.1|10969.5|189
1627857000000|2021-08-01 22:30:00|10971.4|10969.8|10972.1|10971.1|10973.2|10971.3|10971.2|10969.8|163
1627857300000|2021-08-01 22:35:00|10972|10971|10973.2|10972.2|10974|10972.7|10971.7|10970.7|154
1627857600000|2021-08-01 22:40:00|10973.1|10972.1|10972|10971|10973.3|10972.3|10971.2|10970.2|141
1627857900000|2021-08-01 22:45:00|10971.9|10970.9|10970.9|10969.9|10972.5|10971.3|10970.7|10969.7|174
1627858200000|2021-08-01 22:50:00|10971|10970|10971.8|10970.8|10972.4|10971|10970.4|10968.7|178
1627858500000|2021-08-01 22:55:00|10972|10971|10972|10971|10972.8|10971.7|10971.3|10970.3|160
1627858800000|2021-08-01 23:00:00|10971.9|10971.2|10973.9|10972.9|10974.6|10973.6|10971.8|10970.9|114
1627859100000|2021-08-01 23:05:00|10973.8|10972.8|10974.4|10973.4|10974.6|10973.6|10973.2|10972.2|67
1627859400000|2021-08-01 23:10:00|10974.6|10973.7|10974.4|10973.4|10975.8|10974.9|10974|10973|108
1627859700000|2021-08-01 23:15:00|10974.3|10973.3|10977.4|10976.4|10977.7|10976.8|10974.3|10973.3|297
1627860000000|2021-08-01 23:20:00|10977.5|10976.5|10976.7|10975.7|10977.5|10976.6|10975.4|10974.5|86
1627860300000|2021-08-01 23:25:00|10976.1|10975.4|10975.5|10974.5|10976.2|10975.4|10975.2|10974.4|88
1627860600000|2021-08-01 23:30:00|10975.6|10974.6|10976.2|10975.2|10976.8|10975.8|10975.4|10974.4|122
1627860900000|2021-08-01 23:35:00|10976.1|10975.1|10974.9|10973.9|10976.1|10975.2|10974.7|10973.8|166
1627861200000|2021-08-01 23:40:00|10975|10974|10972.4|10971.4|10975.5|10974.5|10971.7|10970.7|187
1627861500000|2021-08-01 23:45:00|10972.5|10971.5|10974|10973.3|10974.2|10973.3|10972.1|10971.3|217
1627861800000|2021-08-01 23:50:00|10973.9|10973.2|10974.1|10973.1|10974.3|10973.4|10972.8|10972|211
1627862100000|2021-08-01 23:55:00|10973.7|10973|10972.1|10971.1|10973.9|10973.1|10971.3|10970.3|212
1627862400000|2021-08-02 00:00:00|10971.9|10971.2|10967.7|10967|10972|10971.2|10967.2|10966.2|446
1627862700000|2021-08-02 00:05:00|10967.8|10967.1|10968.3|10967.6|10969.7|10968.9|10967.6|10966.7|302
1627863000000|2021-08-02 00:10:00|10968.1|10967.4|10967.5|10966.5|10968.6|10967.8|10966.5|10965.6|297
1627863300000|2021-08-02 00:15:00|10967.4|10966.4|10965.7|10964.7|10967.8|10966.9|10962.8|10962.1|442
1627863600000|2021-08-02 00:20:00|10965.8|10964.8|10964.3|10963.6|10966.1|10965.3|10963.1|10962.4|412
1627863900000|2021-08-02 00:25:00|10964.2|10963.5|10962.3|10961.3|10964.6|10963.7|10961.2|10960.4|428
1627864200000|2021-08-02 00:30:00|10962.4|10961.4|10963.3|10962.6|10963.9|10963.1|10961.9|10961|308
1627864500000|2021-08-02 00:35:00|10963.6|10962.8|10964.4|10963.4|10966|10965.1|10963.6|10962.8|268
1627864800000|2021-08-02 00:40:00|10964.3|10963.3|10964.8|10963.8|10965.2|10964.4|10963.9|10963|164
1627865100000|2021-08-02 00:45:00|10964.9|10963.9|10966.4|10965.4|10967.3|10966.4|10964.7|10963.8|338
1627865400000|2021-08-02 00:50:00|10966|10965.3|10964|10963|10966.6|10965.7|10960.6|10959.9|654
1627865700000|2021-08-02 00:55:00|10963.9|10962.9|10963.8|10962.8|10964.4|10963.7|10962.8|10961.9|410
1627866000000|2021-08-02 01:00:00|10963.7|10962.7|10963.3|10962.6|10963.8|10962.9|10961.4|10960.7|317
1627866300000|2021-08-02 01:05:00|10963.2|10962.5|10965.2|10964.5|10965.4|10964.6|10962.7|10961.7|290
1627866600000|2021-08-02 01:10:00|10965.3|10964.6|10967.3|10966.3|10967.5|10966.8|10965|10964.3|256
1627866900000|2021-08-02 01:15:00|10967.1|10966.4|10966.4|10965.7|10967.9|10967|10966.1|10965.1|202
1627867200000|2021-08-02 01:20:00|10966.2|10965.5|10966.3|10965.3|10966.9|10966|10965.3|10964.5|243
1627867500000|2021-08-02 01:25:00|10966.4|10965.4|10968.2|10967.5|10968.2|10967.5|10965.8|10965|233
1627867800000|2021-08-02 01:30:00|10968.3|10967.6|10970.8|10969.8|10972.8|10971.8|10968.3|10967.6|384
1627868100000|2021-08-02 01:35:00|10970.7|10969.7|10973|10972|10973.8|10973|10970.4|10969.6|344
1627868400000|2021-08-02 01:40:00|10972.9|10971.9|10974|10973|10974.8|10973.8|10972|10971.2|378
1627868700000|2021-08-02 01:45:00|10973.9|10972.9|10973.7|10972.7|10974.9|10974.1|10973|10972.3|350
1627869000000|2021-08-02 01:50:00|10973.6|10972.6|10973.6|10972.9|10974.5|10973.6|10973|10972.3|331
1627869300000|2021-08-02 01:55:00|10973.7|10973|10971.8|10970.8|10974.5|10973.6|10971.6|10970.7|266
1627869600000|2021-08-02 02:00:00|10971.6|10970.9|10972.5|10971.5|10973.1|10972.3|10971|10970.2|255
1627869900000|2021-08-02 02:05:00|10972.4|10971.7|10971.7|10971|10974|10973.3|10971.5|10970.8|289
1627870200000|2021-08-02 02:10:00|10971.8|10971.1|10967.8|10966.8|10972|10971.2|10967|10966.1|359
1627870500000|2021-08-02 02:15:00|10967.7|10966.7|10969.1|10968.1|10969.6|10968.9|10967.6|10966.6|276
1627870800000|2021-08-02 02:20:00|10969.2|10968.2|10967.3|10966.3|10969.7|10968.9|10967.1|10966.2|249
1627871100000|2021-08-02 02:25:00|10967.6|10966.6|10968.9|10967.9|10969.7|10968.9|10966.9|10966.1|353
1627871400000|2021-08-02 02:30:00|10968.8|10967.8|10967.1|10966.4|10968.8|10967.9|10965.7|10965|438
1627871700000|2021-08-02 02:35:00|10967.2|10966.5|10968.5|10967.8|10969.1|10968.2|10967.1|10966.4|208
1627872000000|2021-08-02 02:40:00|10968.4|10967.7|10967.2|10966.5|10969.1|10968.2|10966.6|10965.9|207
1627872300000|2021-08-02 02:45:00|10967.1|10966.4|10966.5|10965.5|10967.7|10967|10966|10965.3|184
1627872600000|2021-08-02 02:50:00|10966.6|10965.6|10968.4|10967.7|10969.2|10968.3|10966.4|10965.5|220
1627872900000|2021-08-02 02:55:00|10968.5|10967.8|10969|10968|10969.7|10968.8|10968.3|10967.4|217
1627873200000|2021-08-02 03:00:00|10968.8|10967.8|10969|10968|10969.7|10968.9|10968.4|10967.6|185
1627873500000|2021-08-02 03:05:00|10969.1|10968.1|10969.6|10968.9|10969.8|10969|10968.8|10968|140
1627873800000|2021-08-02 03:10:00|10969.7|10968.7|10969.8|10968.8|10969.8|10968.9|10969.4|10968.6|74
1627874100000|2021-08-02 03:15:00|10969.6|10968.9|10969.7|10969|10969.8|10969|10968.9|10968.1|92
1627874400000|2021-08-02 03:20:00|10969.6|10968.9|10969.2|10968.2|10970.3|10969.4|10969|10968.1|114
1627874700000|2021-08-02 03:25:00|10969.1|10968.1|10968.2|10967.5|10969.2|10968.2|10967.7|10966.8|134
1627875000000|2021-08-02 03:30:00|10968.3|10967.3|10966.5|10965.8|10968.5|10967.6|10965.6|10964.8|211
1627875300000|2021-08-02 03:35:00|10966.4|10965.7|10967.3|10966.3|10967.4|10966.6|10966.3|10965.5|131
1627875600000|2021-08-02 03:40:00|10967.4|10966.4|10968.3|10967.6|10968.6|10967.7|10967.4|10966.4|118
1627875900000|2021-08-02 03:45:00|10968.5|10967.5|10968.5|10967.5|10969|10968.2|10968|10967.3|146
1627876200000|2021-08-02 03:50:00|10968.3|10967.6|10968.5|10967.5|10969.1|10968.2|10968.2|10967.4|89
1627876500000|2021-08-02 03:55:00|10968.7|10967.7|10967.4|10966.7|10968.9|10967.9|10967.1|10966.4|172
1627876800000|2021-08-02 04:00:00|10967.2|10966.5|10967.7|10967|10967.9|10967|10966.9|10966.2|111
1627877100000|2021-08-02 04:05:00|10967.6|10966.9|10968.4|10967.7|10968.6|10967.8|10967.6|10966.7|81
1627877400000|2021-08-02 04:10:00|10968.3|10967.6|10968.7|10968|10969.2|10968.4|10968|10967.3|134
1627877700000|2021-08-02 04:15:00|10968.5|10967.8|10968.3|10967.6|10968.5|10967.8|10967.7|10967|74
1627878000000|2021-08-02 04:20:00|10968.4|10967.7|10969|10968.3|10969.6|10968.7|10968.3|10967.6|84
1627878300000|2021-08-02 04:25:00|10968.8|10968.1|10970|10969.3|10970.2|10969.4|10968.8|10968|65
1627878600000|2021-08-02 04:30:00|10970.1|10969.4|10970.7|10970|10970.9|10970|10970|10969.2|71
1627878900000|2021-08-02 04:35:00|10970.8|10969.8|10972|10971.3|10972.5|10971.8|10970.4|10969.7|102
1627879200000|2021-08-02 04:40:00|10972.1|10971.4|10972|10971|10972.6|10971.8|10971.7|10970.9|99
1627879500000|2021-08-02 04:45:00|10971.9|10970.9|10970.6|10969.9|10972.7|10971.9|10970.4|10969.7|144
1627879800000|2021-08-02 04:50:00|10970.7|10970|10970.1|10969.4|10970.8|10970|10969.7|10968.9|130
1627880100000|2021-08-02 04:55:00|10970|10969.3|10970.7|10970|10971.1|10970.4|10970|10969.3|117
1627880400000|2021-08-02 05:00:00|10970.5|10969.8|10969.1|10968.4|10971.1|10970.3|10968.1|10967.4|276
1627880700000|2021-08-02 05:05:00|10969.3|10968.3|10970.2|10969.2|10970.5|10969.8|10969|10968.1|170
1627881000000|2021-08-02 05:10:00|10970.1|10969.1|10968.4|10967.4|10970.3|10969.6|10967.4|10966.6|166
1627881300000|2021-08-02 05:15:00|10968.2|10967.5|10968.3|10967.6|10969|10968.2|10967|10966.2|238
1627881600000|2021-08-02 05:20:00|10968.2|10967.5|10966|10965.3|10968.3|10967.6|10965.3|10964.6|186
1627881900000|2021-08-02 05:25:00|10966.1|10965.4|10967.9|10967.2|10967.9|10967.2|10966|10965.3|192
1627882200000|2021-08-02 05:30:00|10967.8|10967.1|10967.8|10967.1|10968.6|10967.7|10967.2|10966.5|138
1627882500000|2021-08-02 05:35:00|10967.9|10967.2|10966.4|10965.7|10968.6|10967.7|10966.4|10965.7|152
1627882800000|2021-08-02 05:40:00|10966.5|10965.8|10967.3|10966.6|10967.3|10966.6|10965.8|10965.1|185
1627883100000|2021-08-02 05:45:00|10967.2|10966.5|10966|10965.3|10967.8|10967.1|10965.7|10964.9|145
1627883400000|2021-08-02 05:50:00|10966.1|10965.4|10967|10966|10967.3|10966.4|10966.1|10965.4|131
1627883700000|2021-08-02 05:55:00|10966.7|10965.9|10968.3|10967.3|10968.3|10967.4|10965.3|10964.6|179
1627884000000|2021-08-02 06:00:00|10968.1|10967.1|10966.6|10965.6|10968.6|10967.7|10964.1|10963.1|423
1627884300000|2021-08-02 06:05:00|10966.5|10965.8|10968.6|10967.9|10968.8|10968|10965.6|10964.9|294
1627884600000|2021-08-02 06:10:00|10968.7|10968|10968|10967.3|10969.1|10968.4|10967.1|10966.2|267
1627884900000|2021-08-02 06:15:00|10967.9|10967.2|10964.1|10963.4|10968.5|10967.7|10963.7|10962.8|264
1627885200000|2021-08-02 06:20:00|10964.2|10963.2|10965.2|10964.5|10965.8|10965|10963.5|10962.8|420
1627885500000|2021-08-02 06:25:00|10965.3|10964.6|10963.4|10962.7|10966|10965.1|10963.4|10962.6|408
1627885800000|2021-08-02 06:30:00|10963.6|10962.6|10966.5|10965.8|10966.5|10965.8|10963.3|10962.6|301
1627886100000|2021-08-02 06:35:00|10966.7|10965.7|10968.5|10967.8|10969.3|10968.6|10966.4|10965.6|262
1627886400000|2021-08-02 06:40:00|10968.3|10967.6|10969.1|10968.1|10969.2|10968.4|10967.8|10966.8|175
1627886700000|2021-08-02 06:45:00|10968.9|10968.2|10968.4|10967.4|10970.3|10969.3|10968|10967.1|214
1627887000000|2021-08-02 06:50:00|10968.3|10967.6|10968.5|10967.5|10969.2|10968.4|10967.6|10966.7|190
1627887300000|2021-08-02 06:55:00|10968.6|10967.8|10966|10965.3|10968.6|10967.9|10965.3|10964.5|432
1627887600000|2021-08-02 07:00:00|10965.9|10965.2|10964.6|10963.9|10966.7|10966|10962.5|10961.5|470
1627887900000|2021-08-02 07:05:00|10964.8|10963.8|10967.3|10966.3|10969.1|10968.2|10964.7|10963.8|328
1627888200000|2021-08-02 07:10:00|10967.4|10966.4|10969.5|10968.8|10970.1|10969.4|10966.7|10966|336
1627888500000|2021-08-02 07:15:00|10969.6|10968.9|10972.6|10971.6|10972.9|10972|10968.9|10968.1|353
1627888800000|2021-08-02 07:20:00|10972.7|10971.7|10973.8|10973.1|10974.4|10973.7|10971.3|10970.6|293
1627889100000|2021-08-02 07:25:00|10974.1|10973.4|10973.2|10972.5|10975.1|10974.4|10973|10972.3|302
1627889400000|2021-08-02 07:30:00|10973.3|10972.6|10973.2|10972.5|10974.3|10973.5|10972.2|10971.5|245
1627889700000|2021-08-02 07:35:00|10973.3|10972.6|10972.6|10971.9|10974.5|10973.6|10972.5|10971.8|252
1627890000000|2021-08-02 07:40:00|10972.5|10971.8|10971.3|10970.6|10973.2|10972.3|10970.4|10969.7|267
1627890300000|2021-08-02 07:45:00|10971.2|10970.5|10971.2|10970.5|10972|10971.3|10970.2|10969.5|253
1627890600000|2021-08-02 07:50:00|10971.4|10970.4|10967.9|10966.9|10971.8|10971|10967.5|10966.8|282
1627890900000|2021-08-02 07:55:00|10967.7|10967|10968.3|10967.6|10969.4|10968.7|10966.4|10965.7|343
1627891200000|2021-08-02 08:00:00|10968.4|10967.4|10966.9|10966.2|10968.8|10968.1|10966.3|10965.5|343
1627891500000|2021-08-02 08:05:00|10966.7|10966|10968.3|10967.6|10969|10968.3|10966.7|10966|259
1627891800000|2021-08-02 08:10:00|10968.2|10967.5|10968.1|10967.4|10968.6|10967.8|10966.5|10965.8|257
1627892100000|2021-08-02 08:15:00|10968.2|10967.5|10966|10965.3|10968.2|10967.5|10965.9|10965.2|248
1627892400000|2021-08-02 08:20:00|10965.9|10965.2|10966.5|10965.8|10967.5|10966.8|10965.3|10964.6|216
1627892700000|2021-08-02 08:25:00|10966.4|10965.7|10968.6|10967.6|10968.6|10967.7|10966.3|10965.6|276
1627893000000|2021-08-02 08:30:00|10968.5|10967.5|10964.2|10963.5|10969|10968.3|10963.6|10962.9|294
1627893300000|2021-08-02 08:35:00|10964.1|10963.4|10967.8|10967.1|10967.9|10967.2|10964|10963.3|300
1627893600000|2021-08-02 08:40:00|10967.6|10966.9|10968.4|10967.4|10968.8|10968|10966.6|10965.9|283
1627893900000|2021-08-02 08:45:00|10968.5|10967.5|10968.2|10967.5|10971|10970.2|10967.7|10966.9|316
1627894200000|2021-08-02 08:50:00|10968.1|10967.4|10967.8|10967.1|10969.7|10969|10967.7|10967|192
1627894500000|2021-08-02 08:55:00|10967.7|10967|10965.5|10964.8|10969|10968.2|10965.2|10964.4|264
1627894800000|2021-08-02 09:00:00|10965.6|10964.6|10966.2|10965.2|10966.7|10965.8|10964.9|10964.1|262
1627895100000|2021-08-02 09:05:00|10966.1|10965.1|10966.4|10965.7|10966.9|10966|10965.7|10964.9|141
1627895400000|2021-08-02 09:10:00|10966.2|10965.5|10966.4|10965.7|10967.4|10966.5|10965.8|10965.1|191
1627895700000|2021-08-02 09:15:00|10966.5|10965.8|10964|10963.3|10967.1|10966.3|10963.6|10962.8|247
1627896000000|2021-08-02 09:20:00|10964.2|10963.2|10966.2|10965.2|10966.2|10965.5|10963.8|10963|181
1627896300000|2021-08-02 09:25:00|10966|10965.3|10966.3|10965.6|10966.8|10966|10965.3|10964.5|187
1627896600000|2021-08-02 09:30:00|10966.5|10965.8|10966.2|10965.5|10967.5|10966.7|10965.8|10965.1|166
1627896900000|2021-08-02 09:35:00|10966.4|10965.4|10965.8|10965.1|10967.3|10966.6|10965|10964.1|217
1627897200000|2021-08-02 09:40:00|10965.9|10964.9|10965.7|10965|10966.4|10965.7|10965|10964.3|192
1627897500000|2021-08-02 09:45:00|10965.8|10965.1|10964.4|10963.7|10966.8|10966.1|10964.1|10963.4|188
1627897800000|2021-08-02 09:50:00|10964.1|10963.4|10960.7|10959.7|10964.2|10963.5|10960.5|10959.6|207
1627898100000|2021-08-02 09:55:00|10960.8|10959.8|10956.4|10955.7|10960.8|10959.9|10955.9|10955.1|352
1627898400000|2021-08-02 10:00:00|10956.1|10955.4|10956.4|10955.7|10956.6|10955.9|10954|10953.3|389
1627898700000|2021-08-02 10:05:00|10956.5|10955.8|10957.2|10956.5|10957.6|10956.9|10955.2|10954.5|243
1627899000000|2021-08-02 10:10:00|10957.1|10956.4|10959.5|10958.8|10959.7|10958.9|10955.6|10954.8|249
1627899300000|2021-08-02 10:15:00|10959.1|10958.4|10954.7|10954|10959.7|10959|10954|10953.1|336
1627899600000|2021-08-02 10:20:00|10954.6|10953.9|10956.7|10956|10958.3|10957.6|10953.9|10953.1|350
1627899900000|2021-08-02 10:25:00|10956.6|10955.9|10957.4|10956.7|10958.4|10957.6|10956.3|10955.5|243
1627900200000|2021-08-02 10:30:00|10957.1|10956.4|10954|10953.3|10957.1|10956.4|10953.2|10952.3|251
1627900500000|2021-08-02 10:35:00|10953.9|10953.2|10953.6|10952.6|10954.9|10954|10952.1|10951.4|245
1627900800000|2021-08-02 10:40:00|10953.4|10952.4|10955.3|10954.6|10955.6|10954.8|10952.2|10951.4|228
1627901100000|2021-08-02 10:45:00|10955.6|10954.5|10952.2|10951.5|10956.8|10955.9|10951.7|10951|248
1627901400000|2021-08-02 10:50:00|10952.3|10951.6|10954|10953.3|10954.2|10953.5|10951.8|10951|213
1627901700000|2021-08-02 10:55:00|10953.9|10953.2|10951.7|10951|10954.9|10954.1|10951.5|10950.7|311
1627902000000|2021-08-02 11:00:00|10951.8|10951.1|10952.4|10951.7|10953.8|10953|10951.1|10950.4|324
1627902300000|2021-08-02 11:05:00|10952.3|10951.6|10952.4|10951.7|10952.5|10951.8|10950.5|10949.7|228
1627902600000|2021-08-02 11:10:00|10952.3|10951.6|10954.7|10954|10955.7|10954.8|10952.3|10951.6|209
1627902900000|2021-08-02 11:15:00|10954.5|10953.8|10955.4|10954.7|10956.1|10955.3|10953.8|10952.9|201
1627903200000|2021-08-02 11:20:00|10955.5|10954.8|10955.2|10954.5|10956.7|10956|10955.1|10954.4|213
1627903500000|2021-08-02 11:25:00|10955.3|10954.6|10953.7|10953|10956|10955.3|10953.3|10952.6|189
1627903800000|2021-08-02 11:30:00|10953.8|10953.1|10956|10955.3|10956.5|10955.8|10953.7|10953|239
1627904100000|2021-08-02 11:35:00|10956.1|10955.4|10956.2|10955.5|10956.7|10956|10955.5|10954.8|206
1627904400000|2021-08-02 11:40:00|10956.3|10955.6|10956.3|10955.6|10957.6|10956.7|10955.6|10954.9|211
1627904700000|2021-08-02 11:45:00|10956.5|10955.8|10957.7|10957|10957.8|10957.1|10956.1|10955.4|148
1627905000000|2021-08-02 11:50:00|10957.5|10956.8|10953.4|10952.7|10958.3|10957.4|10952.8|10951.9|306
1627905300000|2021-08-02 11:55:00|10953.2|10952.5|10951.1|10950.4|10953.2|10952.5|10950.5|10949.8|335
1627905600000|2021-08-02 12:00:00|10951.2|10950.5|10953.2|10952.5|10953.6|10952.7|10950.5|10949.7|453
1627905900000|2021-08-02 12:05:00|10953.3|10952.6|10951.5|10950.8|10953.7|10952.9|10950.3|10949.6|316
1627906200000|2021-08-02 12:10:00|10951.6|10950.9|10952.4|10951.7|10952.9|10952.2|10951.5|10950.8|252
1627906500000|2021-08-02 12:15:00|10953.2|10952.5|10952.2|10951.5|10953.9|10953.2|10950.8|10950.1|332
1627906800000|2021-08-02 12:20:00|10952|10951.3|10951|10950.3|10952.8|10952.1|10950.5|10949.6|510
1627907100000|2021-08-02 12:25:00|10951.1|10950.4|10953|10952.3|10953.7|10953|10951|10950.2|366
1627907400000|2021-08-02 12:30:00|10952.9|10952.2|10950.4|10949.7|10953|10952.3|10948.7|10947.9|471
1627907700000|2021-08-02 12:35:00|10950.3|10949.6|10950.9|10950.2|10950.9|10950.2|10948.7|10948|490
1627908000000|2021-08-02 12:40:00|10950.6|10949.9|10951|10950.3|10952.2|10951.5|10949.9|10949.2|324
1627908300000|2021-08-02 12:45:00|10950.5|10949.8|10949.2|10948.5|10950.6|10949.9|10948.2|10947.5|443
1627908600000|2021-08-02 12:50:00|10949.3|10948.6|10951.4|10950.7|10952.5|10951.8|10948.1|10947.3|366
1627908900000|2021-08-02 12:55:00|10951.5|10950.8|10954.1|10953.4|10954.8|10954|10951|10950.3|368
1627909200000|2021-08-02 13:00:00|10953.9|10953.2|10952.8|10952.1|10955|10954.2|10952.6|10951.9|419
1627909500000|2021-08-02 13:05:00|10952.6|10951.9|10950.2|10949.5|10953.5|10952.8|10950.2|10949.5|289
1627909800000|2021-08-02 13:10:00|10950.3|10949.6|10946|10945.3|10951.1|10950.4|10945.7|10945|359
1627910100000|2021-08-02 13:15:00|10945.9|10945.2|10947.7|10947|10948.4|10947.7|10945.8|10945.1|322
1627910400000|2021-08-02 13:20:00|10947.8|10947.1|10947.6|10946.9|10948.4|10947.6|10946.5|10945.7|336
1627910700000|2021-08-02 13:25:00|10947.5|10946.8|10948.2|10947.5|10949.2|10948.5|10947|10946.3|346
1627911000000|2021-08-02 13:30:00|10948.1|10947.4|10943.2|10942.5|10948.8|10948.1|10942.6|10941.9|526
1627911300000|2021-08-02 13:35:00|10943.5|10942.8|10944.5|10943.8|10944.9|10944.2|10943.1|10942.4|590
1627911600000|2021-08-02 13:40:00|10944.6|10943.9|10945.9|10944.9|10946.5|10945.7|10942.8|10942.1|446
1627911900000|2021-08-02 13:45:00|10946|10945|10950.6|10949.9|10950.6|10949.9|10945.2|10944.5|438
1627912200000|2021-08-02 13:50:00|10950.7|10950|10949.4|10948.7|10953.2|10952.4|10949.3|10948.6|540
1627912500000|2021-08-02 13:55:00|10949.3|10948.6|10950.1|10946.8|10951|10949.7|10947.4|10945|527
1627912800000|2021-08-02 14:00:00|10949.5|10945.9|10938.4|10937.4|10949.5|10946.5|10937.9|10936|1113
1627913100000|2021-08-02 14:05:00|10937.9|10936.9|10939.2|10938.5|10939.9|10939.2|10933.9|10933.2|857
1627913400000|2021-08-02 14:10:00|10938.8|10938.1|10935.2|10934.5|10939.2|10938.5|10933.5|10932.8|658
1627913700000|2021-08-02 14:15:00|10935.3|10934.6|10929.8|10929.1|10935.7|10935|10929|10928.3|631
1627914000000|2021-08-02 14:20:00|10929.7|10929|10930|10929.3|10930|10929.3|10927.4|10926.7|570
1627914300000|2021-08-02 14:25:00|10929.9|10929.2|10927.4|10926.7|10932.3|10931.6|10927.3|10926.5|572
1627914600000|2021-08-02 14:30:00|10927.3|10926.6|10928.3|10927.6|10928.6|10927.9|10925.2|10924.5|557
1627914900000|2021-08-02 14:35:00|10928.2|10927.5|10925.2|10924.5|10928.2|10927.5|10923.4|10922.7|529
1627915200000|2021-08-02 14:40:00|10925.3|10924.6|10926.3|10925.6|10929.1|10928.4|10924.4|10923.7|547
1627915500000|2021-08-02 14:45:00|10926.2|10925.5|10927.7|10927|10928.7|10927.9|10925.3|10924.6|485
1627915800000|2021-08-02 14:50:00|10927.9|10927.2|10928.5|10927.8|10929.9|10929.2|10925.2|10924.5|569
1627916100000|2021-08-02 14:55:00|10928.4|10927.7|10927.4|10926.7|10929|10928.2|10925.1|10924.2|616
1627916400000|2021-08-02 15:00:00|10927.3|10926.6|10926.2|10925.5|10928|10927.3|10923.6|10922.9|651
1627916700000|2021-08-02 15:05:00|10926.1|10925.4|10929.7|10929|10931.3|10930.6|10926|10925.3|496
1627917000000|2021-08-02 15:10:00|10929.9|10928.9|10926.1|10925.4|10930|10929.1|10925.5|10924.8|410
1627917300000|2021-08-02 15:15:00|10926.2|10925.5|10922.3|10921.6|10926.2|10925.5|10921.9|10921.2|456
1627917600000|2021-08-02 15:20:00|10922.2|10921.5|10922.4|10921.7|10925.2|10924.5|10921.6|10920.9|366
1627917900000|2021-08-02 15:25:00|10923.1|10922.4|10922.9|10921.9|10925.6|10924.9|10921.5|10920.8|476
1627918200000|2021-08-02 15:30:00|10922.8|10922.2|10921.7|10921|10923.3|10922.6|10921.1|10920.4|370
1627918500000|2021-08-02 15:35:00|10921.6|10920.9|10921|10920|10922.8|10922.1|10919.2|10918.5|481
1627918800000|2021-08-02 15:40:00|10921.1|10920.1|10925.1|10924.4|10925.2|10924.5|10920.2|10919.5|325
1627919100000|2021-08-02 15:45:00|10925|10924.3|10924.4|10923.7|10925.5|10924.8|10922.6|10921.8|375
1627919400000|2021-08-02 15:50:00|10924.2|10923.5|10921.7|10921|10924.4|10923.7|10921.5|10920.8|408
1627919700000|2021-08-02 15:55:00|10921.6|10920.9|10923.9|10922.9|10924|10923.2|10920.5|10919.6|347
1627920000000|2021-08-02 16:00:00|10923.8|10923.1|10920.5|10919.5|10924.5|10923.7|10920.3|10919.5|468
1627920300000|2021-08-02 16:05:00|10920.4|10919.7|10921.7|10920.7|10921.9|10920.9|10919.2|10918.3|507
1627920600000|2021-08-02 16:10:00|10921.8|10920.8|10920.6|10919.6|10921.9|10921|10920.3|10919.5|415
1627920900000|2021-08-02 16:15:00|10920.4|10919.7|10922.8|10921.8|10923.6|10922.8|10920.3|10919.6|446
1627921200000|2021-08-02 16:20:00|10922.3|10921.6|10923.4|10922.7|10923.5|10922.7|10921.5|10920.7|276
1627921500000|2021-08-02 16:25:00|10923.5|10922.8|10924|10923.3|10924.6|10923.7|10921.4|10920.7|236
1627921800000|2021-08-02 16:30:00|10923.9|10923.2|10921.9|10921.2|10925.2|10924.5|10921.5|10920.8|439
1627922100000|2021-08-02 16:35:00|10922|10921.3|10923.8|10923.1|10924|10923.3|10920.3|10919.5|316
1627922400000|2021-08-02 16:40:00|10924|10923|10922.1|10921.1|10924|10923.1|10920.2|10919.5|469
1627922700000|2021-08-02 16:45:00|10922|10921.3|10921.7|10920.7|10924|10923.3|10920.8|10920|290
1627923000000|2021-08-02 16:50:00|10921.8|10920.8|10925.6|10924.9|10925.9|10925|10921.3|10920.5|262
1627923300000|2021-08-02 16:55:00|10925.5|10924.8|10925.7|10924.7|10926.3|10925.5|10923.8|10923|275
1627923600000|2021-08-02 17:00:00|10925.6|10924.6|10925.5|10924.8|10926.3|10925.4|10924.8|10923.8|317
1627923900000|2021-08-02 17:05:00|10925.6|10924.9|10925.4|10924.7|10926.4|10925.6|10924.9|10924|229
1627924200000|2021-08-02 17:10:00|10925.3|10924.6|10927.4|10926.7|10928|10927.3|10925.3|10924.6|186
1627924500000|2021-08-02 17:15:00|10927.5|10926.8|10927.8|10927.1|10928.1|10927.4|10926.3|10925.6|222
1627924800000|2021-08-02 17:20:00|10927.7|10927|10926.7|10926|10927.9|10927.2|10926.6|10925.8|174
1627925100000|2021-08-02 17:25:00|10926.8|10926.1|10926.6|10925.9|10927|10926.2|10925.9|10925.1|128
1627925400000|2021-08-02 17:30:00|10926.7|10926|10927|10926.3|10927.4|10926.7|10926.5|10925.7|140
1627925700000|2021-08-02 17:35:00|10927.1|10926.4|10926.6|10925.9|10927.5|10926.8|10926.4|10925.7|106
1627926000000|2021-08-02 17:40:00|10926.5|10925.8|10927.3|10926.6|10927.4|10926.7|10926.4|10925.7|194
1627926300000|2021-08-02 17:45:00|10927.2|10926.5|10927.8|10927.1|10928|10927.2|10926.5|10925.8|87
1627926600000|2021-08-02 17:50:00|10927.7|10927|10927.2|10926.5|10927.9|10927.2|10927|10926.1|126
1627926900000|2021-08-02 17:55:00|10927.3|10926.6|10927.7|10927|10927.8|10927|10927.2|10926.4|86
1627927200000|2021-08-02 18:00:00|10927.6|10926.9|10928|10927.3|10928.6|10927.9|10927.3|10926.6|186
1627927500000|2021-08-02 18:05:00|10927.9|10927.2|10928|10927.3|10928.3|10927.6|10927.9|10927|137
1627927800000|2021-08-02 18:10:00|10927.9|10927.2|10929.1|10928.1|10929.3|10928.4|10927.9|10927.2|97
1627928100000|2021-08-02 18:15:00|10929|10928|10929.1|10928.4|10929.2|10928.5|10928.4|10927.6|107
1627928400000|2021-08-02 18:20:00|10929|10928.3|10929.1|10928.4|10929.1|10928.4|10929|10928.3|80
1627928700000|2021-08-02 18:25:00|10929|10928.3|10928.5|10927.8|10929.3|10928.5|10928.3|10927.6|99
1627929000000|2021-08-02 18:30:00|10928.6|10927.9|10926.7|10926|10928.6|10927.9|10926.6|10925.9|166
1627929300000|2021-08-02 18:35:00|10926.6|10925.9|10927.8|10927.1|10927.9|10927.2|10926.6|10925.9|118
1627929600000|2021-08-02 18:40:00|10927.9|10927.2|10928.4|10927.7|10928.6|10927.7|10927.1|10926.4|197
1627929900000|2021-08-02 18:45:00|10928.3|10927.6|10927.3|10926.6|10928.6|10927.9|10927.1|10926.4|243
1627930200000|2021-08-02 18:50:00|10927.2|10926.5|10926.5|10925.8|10928|10927.3|10926.5|10925.7|198
1627930500000|2021-08-02 18:55:00|10926.6|10925.9|10925|10924.3|10926.6|10925.9|10924.9|10924.2|318
1627930800000|2021-08-02 19:00:00|10924.9|10924.2|10926.1|10925.4|10926.3|10925.5|10924.9|10924|203
1627931100000|2021-08-02 19:05:00|10926.2|10925.5|10926.5|10925.8|10926.7|10926|10925.9|10925.2|138
1627931400000|2021-08-02 19:10:00|10926.6|10925.9|10928.4|10927.4|10928.4|10927.4|10926.5|10925.8|171
1627931700000|2021-08-02 19:15:00|10928.3|10927.6|10928.6|10927.9|10928.7|10928|10927.9|10927.2|140
1627932000000|2021-08-02 19:20:00|10929.1|10928.4|10930.9|10929.9|10931.4|10930.6|10929.1|10928.4|230
1627932300000|2021-08-02 19:25:00|10931|10930|10934.7|10933.7|10934.7|10933.8|10930.8|10929.9|225
1627932600000|2021-08-02 19:30:00|10934.6|10933.6|10936.7|10936|10936.7|10936|10934.4|10933.5|242
1627932900000|2021-08-02 19:35:00|10936.5|10935.8|10936.9|10936.2|10937.7|10937|10936.3|10935.6|246
1627933200000|2021-08-02 19:40:00|10937|10936.3|10936.1|10935.4|10938|10937.2|10936.1|10935.3|176
1627933500000|2021-08-02 19:45:00|10935.9|10935.2|10934.8|10934.1|10936|10935.3|10934.6|10933.8|198
1627933800000|2021-08-02 19:50:00|10934.7|10934|10934.8|10934.1|10935.6|10934.9|10934.1|10933.2|250
1627934100000|2021-08-02 19:55:00|10934.9|10934.2|10930.6|10929.9|10934.9|10934.2|10930.4|10929.5|322
1627934400000|2021-08-02 20:00:00|10931.1|10930.4|10931.4|10930.4|10931.8|10931.1|10930|10929|254
1627934700000|2021-08-02 20:05:00|10931.3|10930.3|10930.9|10929.9|10931.5|10930.7|10930.7|10929.7|88
1627935000000|2021-08-02 20:10:00|10930.8|10929.8|10930.9|10929.9|10931.6|10930.6|10930.8|10929.8|106
1627935300000|2021-08-02 20:15:00|10930.8|10929.8|10932|10931.3|10932.2|10931.3|10930.7|10929.7|90
1627935600000|2021-08-02 20:20:00|10932.2|10931.2|10934.3|10933.3|10934.4|10933.6|10932.2|10931.2|124
1627935900000|2021-08-02 20:25:00|10934|10933|10935|10934|10935.2|10934.2|10933.9|10933|90
1627936200000|2021-08-02 20:30:00|10934.8|10934.1|10935.7|10934.7|10935.8|10934.8|10934.8|10934|62
1627936500000|2021-08-02 20:35:00|10935.6|10934.6|10934.2|10933.2|10935.8|10934.8|10934.1|10933.1|55
1627936800000|2021-08-02 20:40:00|10934|10933|10934.4|10933.7|10934.8|10933.9|10933.6|10932.6|94
1627937100000|2021-08-02 20:45:00|10934.5|10933.5|10933.3|10932.3|10934.6|10933.6|10933.1|10932.1|99
1627937400000|2021-08-02 20:50:00|10933.2|10932.2|10932.6|10931.6|10933.8|10932.8|10932|10931|134
1627937700000|2021-08-02 20:55:00|10932.8|10931.8|10932.6|10929.6|10933.1|10931.9|10931|10929.5|120
1627938000000|2021-08-02 21:00:00|10932.4|10929.5|10932.3|10930|10932.9|10930.2|10930.8|10929.1|43
1627938300000|2021-08-02 21:05:00|10933.3|10930.2|10936.7|10930.7|10937.4|10931.4|10932|10929.5|140
1627938600000|2021-08-02 21:10:00|10937|10931|10935.9|10929.9|10937.1|10931.1|10935.4|10929.4|106
1627938900000|2021-08-02 21:15:00|10936|10930|10935.7|10929.7|10936.7|10930.7|10935.4|10929.4|100
1627939200000|2021-08-02 21:20:00|10936.2|10930.2|10935|10931|10936.3|10931.1|10934.7|10929|132
1627939500000|2021-08-02 21:25:00|10935.5|10931.2|10935.5|10930.7|10935.9|10931.4|10933.2|10930.5|91
1627939800000|2021-08-02 21:30:00|10935.4|10931.1|10934.8|10931.1|10935.7|10931.3|10934.2|10930.4|770
1627940100000|2021-08-02 21:35:00|10935|10931|10934.3|10930.6|10935.4|10931.2|10934.1|10930.6|1373
1627940400000|2021-08-02 21:40:00|10934.5|10930.8|10934.3|10930.7|10935.3|10931.3|10934|10930.5|1430
1627940700000|2021-08-02 21:45:00|10934.5|10930.8|10934.2|10930.8|10934.9|10931.3|10933.8|10930.5|1502
1627941000000|2021-08-02 21:50:00|10934.3|10931|10934.8|10929.3|10935.2|10931.2|10932.3|10927.8|1302
1627941300000|2021-08-02 21:55:00|10934.9|10929.2|10934.6|10928.6|10935.1|10929.9|10933.5|10928.5|1369
1627941600000|2021-08-02 22:00:00|10934.1|10928.8|10932.6|10931.6|10935.4|10932.9|10932.6|10928.6|382
1627941900000|2021-08-02 22:05:00|10932.5|10931.5|10931.9|10930.9|10932.8|10931.8|10931.6|10930.5|91
1627942200000|2021-08-02 22:10:00|10932.4|10930.5|10933.3|10932.3|10933.5|10932.5|10931.9|10930.5|99
1627942500000|2021-08-02 22:15:00|10933.4|10932.4|10934.5|10933.5|10934.5|10933.5|10933|10931.8|95
1627942800000|2021-08-02 22:20:00|10934.7|10933.7|10934.5|10933.5|10934.7|10933.7|10934.3|10933.3|60
1627943100000|2021-08-02 22:25:00|10934.6|10933.6|10933.3|10932.3|10934.6|10933.6|10933.3|10932.3|56
1627943400000|2021-08-02 22:30:00|10933.4|10932.4|10933.3|10932.3|10933.5|10932.5|10933.3|10932.3|14
1627943700000|2021-08-02 22:35:00|10933.2|10932.2|10933.3|10932.3|10933.4|10932.4|10933.2|10932.2|62
1627944000000|2021-08-02 22:40:00|10933.2|10932.2|10932.7|10931.7|10933.4|10932.4|10932.6|10931.6|43
1627944300000|2021-08-02 22:45:00|10932.6|10931.6|10932.6|10931.6|10932.7|10931.7|10931.5|10930.5|80
1627944600000|2021-08-02 22:50:00|10932.7|10931.7|10933.1|10932.1|10933.4|10932.4|10932.5|10931.5|58
1627944900000|2021-08-02 22:55:00|10932.8|10931.8|10933.4|10932.4|10933.5|10932.5|10932.3|10931.3|151
1627945200000|2021-08-02 23:00:00|10933.3|10932.3|10933.9|10932.9|10934.2|10933.2|10933.1|10932.3|63
1627945500000|2021-08-02 23:05:00|10934|10933|10933|10932|10934|10933.1|10932.3|10931.4|100
1627945800000|2021-08-02 23:10:00|10933.1|10932.1|10933.3|10932.6|10933.5|10932.6|10932.7|10931.8|77
1627946100000|2021-08-02 23:15:00|10933.4|10932.7|10933.6|10932.9|10933.9|10933|10933.3|10932.5|68
1627946400000|2021-08-02 23:20:00|10933.7|10932.7|10931.4|10930.4|10933.9|10933|10931.2|10930.2|135
1627946700000|2021-08-02 23:25:00|10931.5|10930.5|10931.5|10930.5|10931.6|10930.6|10930.6|10929.8|136
1627947000000|2021-08-02 23:30:00|10931.6|10930.6|10930.5|10929.5|10931.8|10930.9|10929.9|10928.9|155
1627947300000|2021-08-02 23:35:00|10930.4|10929.7|10929.9|10928.9|10930.6|10929.7|10929.6|10928.6|91
1627947600000|2021-08-02 23:40:00|10930.4|10929.4|10929|10928.3|10930.7|10929.9|10928.8|10928.1|131
1627947900000|2021-08-02 23:45:00|10929.2|10928.5|10929.5|10928.8|10930|10929|10928.9|10928.1|152
1627948200000|2021-08-02 23:50:00|10929.6|10928.6|10929.7|10929|10930.3|10929.4|10928.7|10927.8|136
1627948500000|2021-08-02 23:55:00|10929.6|10928.9|10927.8|10926.8|10929.9|10929.1|10927.1|10926.3|197
1627948800000|2021-08-03 00:00:00|10927.9|10927.2|10926.5|10925.8|10928.8|10928.1|10923.9|10923.2|369
1627949100000|2021-08-03 00:05:00|10926.6|10925.9|10926.9|10926.2|10927.8|10927|10925.9|10925.2|183
1627949400000|2021-08-03 00:10:00|10927|10926|10925.1|10924.4|10927.3|10926.5|10925|10924.3|202
1627949700000|2021-08-03 00:15:00|10925.2|10924.5|10924|10923.3|10925.3|10924.5|10923.8|10922.9|241
1627950000000|2021-08-03 00:20:00|10924.2|10923.5|10924.6|10923.9|10928.1|10927.2|10924.2|10923.3|294
1627950300000|2021-08-03 00:25:00|10924.7|10924|10925.3|10924.6|10925.8|10924.8|10922.6|10921.9|224
1627950600000|2021-08-03 00:30:00|10925.4|10924.4|10925.4|10924.4|10925.8|10925.1|10924.4|10923.7|180
1627950900000|2021-08-03 00:35:00|10925.5|10924.5|10925.2|10924.5|10926.8|10925.9|10925.2|10924.4|197
1627951200000|2021-08-03 00:40:00|10925.3|10924.6|10925.4|10924.7|10927|10926.3|10925|10924.3|182
1627951500000|2021-08-03 00:45:00|10925.6|10924.9|10926.4|10925.4|10926.8|10926|10924.7|10923.9|170
1627951800000|2021-08-03 00:50:00|10926.5|10925.5|10930.5|10929.5|10931.4|10930.6|10925.8|10925|470
1627952100000|2021-08-03 00:55:00|10930.6|10929.6|10931.2|10930.5|10932.1|10931.4|10929.9|10929|318
1627952400000|2021-08-03 01:00:00|10931|10930.3|10930.1|10929.4|10931.3|10930.6|10929.8|10929.1|290
1627952700000|2021-08-03 01:05:00|10930|10929.3|10929|10928.3|10930.2|10929.4|10928.9|10928.1|225
1627953000000|2021-08-03 01:10:00|10928.9|10928.2|10930|10929.3|10930.7|10929.9|10928.7|10927.9|177
1627953300000|2021-08-03 01:15:00|10930.1|10929.4|10929.3|10928.6|10930.6|10929.9|10928.3|10927.6|323
1627953600000|2021-08-03 01:20:00|10929.6|10928.9|10933.2|10932.2|10934|10933.1|10929.5|10928.7|344
1627953900000|2021-08-03 01:25:00|10933.1|10932.4|10932.2|10931.5|10933.2|10932.5|10931.7|10931|188
1627954200000|2021-08-03 01:30:00|10932.3|10931.6|10930.1|10929.4|10932.5|10931.8|10929.8|10929.1|343
1627954500000|2021-08-03 01:35:00|10930|10929.3|10930.9|10930.2|10931.2|10930.4|10929.5|10928.8|190
1627954800000|2021-08-03 01:40:00|10930.6|10929.9|10929.2|10928.5|10930.7|10930|10929.1|10928.3|229
1627955100000|2021-08-03 01:45:00|10929.3|10928.6|10928.3|10927.3|10929.6|10928.8|10927.6|10926.9|198
1627955400000|2021-08-03 01:50:00|10928.4|10927.4|10926.7|10926|10928.5|10927.8|10926.7|10926|249
1627955700000|2021-08-03 01:55:00|10926.8|10926.1|10925.5|10924.8|10927.1|10926.4|10923.9|10923.2|227
1627956000000|2021-08-03 02:00:00|10925.4|10924.7|10923.5|10922.8|10925.6|10924.9|10923.1|10922.4|333
1627956300000|2021-08-03 02:05:00|10923.4|10922.7|10920.9|10920.2|10923.5|10922.8|10920.7|10920|268
1627956600000|2021-08-03 02:10:00|10920.8|10920.1|10922.1|10921.4|10922.5|10921.8|10919.6|10918.9|340
1627956900000|2021-08-03 02:15:00|10922|10921.3|10923|10922.3|10923.7|10922.9|10921.9|10921.2|210
1627957200000|2021-08-03 02:20:00|10923.1|10922.4|10923.3|10922.6|10923.3|10922.6|10922.2|10921.4|172
1627957500000|2021-08-03 02:25:00|10923.4|10922.7|10924.6|10923.9|10925.1|10924.4|10923.3|10922.6|157
1627957800000|2021-08-03 02:30:00|10924.8|10923.8|10923.6|10922.6|10925.7|10924.9|10922.5|10921.5|312
1627958100000|2021-08-03 02:35:00|10923.5|10922.8|10922.7|10922|10924.3|10923.4|10922.1|10921.1|266
1627958400000|2021-08-03 02:40:00|10922.6|10921.9|10923.7|10922.7|10923.7|10922.7|10920.6|10919.7|307
1627958700000|2021-08-03 02:45:00|10923.5|10922.8|10922.5|10921.8|10923.9|10923.2|10922.2|10921.4|263
1627959000000|2021-08-03 02:50:00|10922.6|10921.9|10923.1|10922.1|10923.1|10922.4|10921.6|10920.8|205
1627959300000|2021-08-03 02:55:00|10923|10922|10922.4|10921.4|10923.8|10923|10922.1|10921.3|192
1627959600000|2021-08-03 03:00:00|10922.3|10921.3|10922.4|10921.7|10923|10922.3|10922.1|10921.3|195
1627959900000|2021-08-03 03:05:00|10922.3|10921.6|10924.9|10923.9|10925.3|10924.5|10922.3|10921.6|227
1627960200000|2021-08-03 03:10:00|10924.8|10924.1|10924.7|10924|10925.4|10924.7|10924.4|10923.6|234
1627960500000|2021-08-03 03:15:00|10924.9|10924.2|10926.6|10925.6|10927.1|10926.1|10924.7|10923.9|327
1627960800000|2021-08-03 03:20:00|10926.7|10925.7|10925.1|10924.4|10926.7|10925.8|10925.1|10924.3|168
1627961100000|2021-08-03 03:25:00|10925.2|10924.5|10926.5|10925.8|10926.5|10925.8|10924.3|10923.4|114
1627961400000|2021-08-03 03:30:00|10926.4|10925.7|10927.6|10926.9|10928|10927|10926.4|10925.4|202
1627961700000|2021-08-03 03:35:00|10927.8|10926.8|10928|10927|10928.2|10927.4|10927.6|10926.8|143
1627962000000|2021-08-03 03:40:00|10927.9|10926.9|10926.6|10925.9|10928|10927.3|10926.4|10925.6|141
1627962300000|2021-08-03 03:45:00|10926.7|10926|10927|10926|10927.8|10926.9|10926.4|10925.6|169
1627962600000|2021-08-03 03:50:00|10926.9|10926.2|10927.2|10926.5|10927.5|10926.7|10926.6|10925.7|120
1627962900000|2021-08-03 03:55:00|10927.3|10926.6|10925.5|10924.8|10927.9|10927|10925.1|10924.4|215
1627963200000|2021-08-03 04:00:00|10925.6|10924.9|10924|10923|10925.6|10924.9|10923.7|10922.9|157
1627963500000|2021-08-03 04:05:00|10923.9|10922.9|10922.8|10922.1|10923.9|10923|10922.7|10921.8|206
1627963800000|2021-08-03 04:10:00|10922.9|10921.9|10920.8|10919.8|10923|10922.2|10920.5|10919.6|188
1627964100000|2021-08-03 04:15:00|10920.7|10919.7|10917.6|10916.9|10920.7|10919.8|10916.1|10915.3|392
1627964400000|2021-08-03 04:20:00|10917.5|10916.8|10915.3|10914.6|10917.8|10917.1|10914.6|10913.7|221
1627964700000|2021-08-03 04:25:00|10915.4|10914.7|10917.4|10916.4|10917.9|10916.9|10915.3|10914.6|252
1627965000000|2021-08-03 04:30:00|10917.3|10916.3|10916.7|10915.7|10918.6|10917.7|10914|10913.1|686
1627965300000|2021-08-03 04:35:00|10916.8|10915.8|10915.9|10915.2|10918|10917.3|10915.2|10914.5|511
1627965600000|2021-08-03 04:40:00|10916.1|10915.4|10917.8|10917.1|10918.2|10917.4|10915.8|10915.1|375
1627965900000|2021-08-03 04:45:00|10917.7|10917|10917.6|10916.9|10917.9|10917.2|10916.6|10915.7|271
1627966200000|2021-08-03 04:50:00|10917.8|10916.8|10918.9|10918.2|10919.3|10918.6|10916.7|10915.9|225
1627966500000|2021-08-03 04:55:00|10918.8|10918.1|10918.7|10918|10919.6|10918.7|10918.3|10917.6|255
1627966800000|2021-08-03 05:00:00|10918.6|10917.9|10918|10917.3|10919.1|10918.4|10917.4|10916.7|278
1627967100000|2021-08-03 05:05:00|10918.1|10917.4|10918.8|10917.8|10918.9|10918.1|10916.6|10915.8|274
1627967400000|2021-08-03 05:10:00|10918.7|10918|10921.8|10921.1|10922.8|10922|10918.7|10918|279
1627967700000|2021-08-03 05:15:00|10921.9|10921.2|10921.5|10920.8|10922.9|10922|10921.2|10920.4|193
1627968000000|2021-08-03 05:20:00|10921.6|10920.9|10921.4|10920.4|10922|10921.2|10920.1|10919.4|233
1627968300000|2021-08-03 05:25:00|10921.3|10920.3|10919.3|10918.6|10921.8|10921.1|10918.7|10917.9|215
1627968600000|2021-08-03 05:30:00|10919.2|10918.5|10919.1|10918.4|10919.7|10919|10918.1|10917.3|242
1627968900000|2021-08-03 05:35:00|10919|10918.3|10919.6|10918.6|10920.2|10919.5|10918.9|10918|184
1627969200000|2021-08-03 05:40:00|10919.7|10919|10920|10919.3|10920.3|10919.6|10919.2|10918.5|179
1627969500000|2021-08-03 05:45:00|10920.1|10919.4|10922|10921.3|10922|10921.3|10920|10919.3|147
1627969800000|2021-08-03 05:50:00|10922.1|10921.4|10922.2|10921.5|10923.4|10922.6|10921.3|10920.6|212
1627970100000|2021-08-03 05:55:00|10922.1|10921.4|10917.8|10917.1|10922.4|10921.7|10917.7|10916.9|288
1627970400000|2021-08-03 06:00:00|10917.7|10917|10915.8|10915.1|10918.7|10917.9|10915.2|10914.3|387
1627970700000|2021-08-03 06:05:00|10915.6|10914.9|10916.9|10916.2|10917.5|10916.8|10914.2|10913.4|306
1627971000000|2021-08-03 06:10:00|10916.7|10916|10913.7|10912.7|10917.4|10916.7|10912.7|10911.9|372
1627971300000|2021-08-03 06:15:00|10914|10913|10915.3|10914.6|10917|10916.3|10912.6|10911.8|383
1627971600000|2021-08-03 06:20:00|10915.5|10914.8|10914.4|10913.7|10915.8|10915.1|10913.7|10913|325
1627971900000|2021-08-03 06:25:00|10914.5|10913.8|10911.8|10911.1|10914.6|10913.9|10911.6|10910.8|349
1627972200000|2021-08-03 06:30:00|10911.9|10911.2|10912.5|10911.8|10913.4|10912.6|10911.6|10910.8|287
1627972500000|2021-08-03 06:35:00|10912.7|10912|10911.7|10911|10913.6|10912.7|10911.5|10910.6|214
1627972800000|2021-08-03 06:40:00|10911.8|10911.1|10912.7|10912|10913.3|10912.6|10911.7|10910.8|234
1627973100000|2021-08-03 06:45:00|10912.6|10911.9|10914.9|10914.2|10915.4|10914.7|10912.6|10911.8|215
1627973400000|2021-08-03 06:50:00|10915|10914.3|10915.8|10915.1|10915.9|10915.2|10913.4|10912.7|289
1627973700000|2021-08-03 06:55:00|10915.9|10915.2|10914.1|10913.1|10916.1|10915.2|10914|10913.1|239
1627974000000|2021-08-03 07:00:00|10914|10913|10912.1|10911.4|10916.5|10915.7|10910.5|10909.6|525
1627974300000|2021-08-03 07:05:00|10912.2|10911.2|10912.8|10912.1|10914|10913.3|10910.3|10909.5|409
1627974600000|2021-08-03 07:10:00|10912.7|10912|10915.1|10914.4|10915.2|10914.5|10911.4|10910.5|356
1627974900000|2021-08-03 07:15:00|10915.2|10914.5|10912.7|10912|10917|10916.1|10911.6|10910.8|401
1627975200000|2021-08-03 07:20:00|10912.8|10912.1|10911.1|10910.4|10913.5|10912.7|10910.2|10909.5|392
1627975500000|2021-08-03 07:25:00|10911.6|10910.9|10912.4|10911.7|10912.9|10912.2|10910.5|10909.8|363
1627975800000|2021-08-03 07:30:00|10912.3|10911.6|10919.1|10918.4|10922|10921.2|10912.1|10911.4|526
1627976100000|2021-08-03 07:35:00|10919.3|10918.6|10920.6|10919.9|10922.1|10921.2|10919.1|10918.2|575
1627976400000|2021-08-03 07:40:00|10920.5|10919.8|10916.9|10915.9|10921.3|10920.6|10916.4|10915.7|432
1627976700000|2021-08-03 07:45:00|10917|10916|10916|10915.3|10919.7|10918.7|10914.9|10914.2|465
1627977000000|2021-08-03 07:50:00|10915.9|10915.2|10921|10920.3|10921.2|10920.5|10915.7|10914.9|374
1627977300000|2021-08-03 07:55:00|10921.2|10920.5|10921.8|10921.1|10924.3|10923.6|10921.1|10920.4|386
1627977600000|2021-08-03 08:00:00|10921.9|10921.2|10924.1|10923.4|10925.2|10924.5|10921.8|10921.1|380
1627977900000|2021-08-03 08:05:00|10924.2|10923.5|10923.5|10922.8|10925.2|10924.5|10922.9|10922.2|291
1627978200000|2021-08-03 08:10:00|10923.6|10922.9|10922.7|10921.7|10924|10923.3|10921.7|10920.9|318
1627978500000|2021-08-03 08:15:00|10922.6|10921.6|10923.1|10922.4|10923.7|10922.9|10921.8|10920.9|338
1627978800000|2021-08-03 08:20:00|10922.9|10922.2|10921.7|10921|10925.1|10924.4|10921.7|10921|305
1627979100000|2021-08-03 08:25:00|10921.1|10920.4|10920.8|10919.8|10922.2|10921.5|10919.9|10919|299
1627979400000|2021-08-03 08:30:00|10920.7|10920|10920.5|10919.8|10921.1|10920.2|10919.6|10918.9|370
1627979700000|2021-08-03 08:35:00|10920.4|10919.7|10918.2|10917.5|10920.6|10919.9|10918.2|10917.5|294
1627980000000|2021-08-03 08:40:00|10918.4|10917.7|10918.2|10917.5|10918.6|10917.9|10917.3|10916.5|235
1627980300000|2021-08-03 08:45:00|10918.3|10917.6|10919.2|10918.5|10920|10919.2|10917.8|10917|263
1627980600000|2021-08-03 08:50:00|10919.3|10918.6|10914.4|10913.4|10919.3|10918.6|10914.3|10913.3|370
1627980900000|2021-08-03 08:55:00|10914.2|10913.5|10915.2|10914.5|10915.4|10914.6|10912.5|10911.7|436
1627981200000|2021-08-03 09:00:00|10915.5|10914.8|10915.1|10914.4|10916.2|10915.5|10913.1|10912.2|420
1627981500000|2021-08-03 09:05:00|10915|10914.3|10915.3|10914.6|10916.6|10915.9|10913.9|10913.2|298
1627981800000|2021-08-03 09:10:00|10915.5|10914.8|10916.7|10916|10917.8|10917.1|10915.2|10914.5|319
1627982100000|2021-08-03 09:15:00|10917|10916.3|10919|10918|10919.3|10918.5|10916.2|10915.4|304
1627982400000|2021-08-03 09:20:00|10918.9|10918.3|10916.3|10915.6|10918.9|10918.3|10916.2|10915.5|257
1627982700000|2021-08-03 09:25:00|10916.4|10915.7|10915.9|10914.9|10916.6|10915.9|10915.4|10914.6|185
1627983000000|2021-08-03 09:30:00|10915.8|10915.1|10919.1|10918.1|10919.4|10918.6|10915.1|10914.2|289
1627983300000|2021-08-03 09:35:00|10919.2|10918.2|10920|10919.3|10921|10920.1|10918.9|10918|295
1627983600000|2021-08-03 09:40:00|10920.1|10919.4|10920.2|10919.2|10921.3|10920.6|10919.8|10919|200
1627983900000|2021-08-03 09:45:00|10920.3|10919.3|10919.3|10918.6|10921.3|10920.5|10918.6|10917.9|173
1627984200000|2021-08-03 09:50:00|10919.4|10918.7|10918.3|10917.6|10919.9|10919.2|10917.9|10917.2|236
1627984500000|2021-08-03 09:55:00|10918.4|10917.7|10918.9|10917.9|10919.5|10918.8|10918.1|10917.4|235
1627984800000|2021-08-03 10:00:00|10918.8|10917.8|10921.6|10920.9|10922.2|10921.5|10917.9|10917.1|252
1627985100000|2021-08-03 10:05:00|10921.5|10920.8|10919.6|10918.9|10921.9|10921|10919.5|10918.7|180
1627985400000|2021-08-03 10:10:00|10919.7|10919|10913.4|10912.4|10920.1|10919.1|10912.9|10912.1|426
1627985700000|2021-08-03 10:15:00|10913.2|10912.2|10914.4|10913.4|10914.5|10913.7|10913|10912.1|289
1627986000000|2021-08-03 10:20:00|10914.5|10913.5|10915.2|10914.5|10916.4|10915.5|10914|10913|297
1627986300000|2021-08-03 10:25:00|10915.3|10914.6|10915.3|10914.3|10915.9|10915.1|10914.5|10913.6|225
1627986600000|2021-08-03 10:30:00|10915.2|10914.6|10916.9|10916.2|10917.1|10916.3|10915.2|10914.4|186
1627986900000|2021-08-03 10:35:00|10917|10916|10921.2|10920.5|10921.9|10921.2|10916.9|10916|267
1627987200000|2021-08-03 10:40:00|10921.3|10920.6|10919.1|10918.4|10921.8|10921.1|10919.1|10918.3|216
1627987500000|2021-08-03 10:45:00|10919.2|10918.5|10917.8|10916.8|10919.7|10918.8|10917|10916.1|284
1627987800000|2021-08-03 10:50:00|10917.6|10916.9|10916.9|10916.2|10918.3|10917.5|10915.9|10915.1|234
1627988100000|2021-08-03 10:55:00|10917|10916.3|10917.8|10917.1|10918.8|10918|10916.9|10916.2|222
1627988400000|2021-08-03 11:00:00|10917.7|10917|10919.3|10918.6|10921.5|10920.6|10917.5|10916.7|281
1627988700000|2021-08-03 11:05:00|10919.2|10918.5|10919.6|10918.9|10919.9|10919.2|10918.5|10917.7|241
1627989000000|2021-08-03 11:10:00|10919.8|10919.1|10920.6|10919.9|10922.1|10921.4|10919.5|10918.8|303
1627989300000|2021-08-03 11:15:00|10920.7|10920|10919.9|10919.2|10921.2|10920.5|10919.6|10918.9|156
1627989600000|2021-08-03 11:20:00|10919.8|10919.1|10920.1|10919.4|10920.7|10919.9|10919.2|10918.4|351
1627989900000|2021-08-03 11:25:00|10920.2|10919.2|10918.4|10917.7|10920.7|10919.9|10918.3|10917.6|227
1627990200000|2021-08-03 11:30:00|10918.2|10917.5|10917.9|10917.2|10918.6|10917.7|10916.8|10916.1|293
1627990500000|2021-08-03 11:35:00|10917.8|10917.1|10919.5|10918.8|10920.2|10919.4|10917.8|10917.1|194
1627990800000|2021-08-03 11:40:00|10919.6|10918.9|10919.8|10919.1|10920.3|10919.6|10918.7|10917.9|241
1627991100000|2021-08-03 11:45:00|10919.9|10919.2|10918.7|10917.7|10920.3|10919.5|10918.6|10917.7|147
1627991400000|2021-08-03 11:50:00|10918.8|10917.8|10918.2|10917.5|10919.2|10918.5|10918|10917.3|158
1627991700000|2021-08-03 11:55:00|10918.1|10917.4|10917.6|10916.9|10918.1|10917.4|10916.9|10916|249
1627992000000|2021-08-03 12:00:00|10917.7|10917|10915.1|10914.4|10918.9|10918.2|10913.8|10913|407
1627992300000|2021-08-03 12:05:00|10915|10914.3|10911.1|10910.4|10915|10914.3|10910.9|10909.9|480
1627992600000|2021-08-03 12:10:00|10911|10910.3|10913.7|10913|10914.2|10913.5|10910.2|10909.5|381
1627992900000|2021-08-03 12:15:00|10913.8|10913.1|10910.4|10909.7|10915.4|10914.7|10910.3|10909.6|468
1627993200000|2021-08-03 12:20:00|10910.3|10909.6|10911|10910.3|10911.1|10910.4|10910.2|10909.5|404
1627993500000|2021-08-03 12:25:00|10910.9|10910.2|10911.5|10910.8|10913|10912.1|10910.2|10909.5|397
1627993800000|2021-08-03 12:30:00|10911.4|10910.7|10911.1|10910.4|10911.8|10911.1|10910.1|10909.4|389
1627994100000|2021-08-03 12:35:00|10911|10910.3|10911.5|10910.8|10913.2|10912.5|10910.6|10909.9|402
1627994400000|2021-08-03 12:40:00|10911.6|10910.9|10911.3|10910.6|10912.3|10911.6|10910.3|10909.6|493
1627994700000|2021-08-03 12:45:00|10911.2|10910.5|10907|10906.3|10911.2|10910.5|10904|10903|613
1627995000000|2021-08-03 12:50:00|10906.9|10906.2|10905.5|10904.5|10907.8|10907.1|10903.9|10903.2|482
1627995300000|2021-08-03 12:55:00|10905.3|10904.6|10904.1|10903.4|10906|10905.2|10903.4|10902.7|428
1627995600000|2021-08-03 13:00:00|10903.8|10903.1|10902.1|10901.1|10903.9|10903.2|10900.9|10900.1|497
1627995900000|2021-08-03 13:05:00|10902.2|10901.2|10901.5|10900.8|10902.7|10901.8|10900.8|10900.1|364
1627996200000|2021-08-03 13:10:00|10901.4|10900.7|10893.7|10893|10901.6|10900.8|10893.6|10892.8|549
1627996500000|2021-08-03 13:15:00|10893.5|10892.8|10895.6|10894.9|10897.6|10896.7|10891.6|10890.8|527
1627996800000|2021-08-03 13:20:00|10895.5|10894.8|10895.1|10894.4|10896.6|10895.9|10892.3|10891.6|469
1627997100000|2021-08-03 13:25:00|10895.4|10894.6|10898.1|10897.1|10898.9|10898|10892.9|10892|502
1627997400000|2021-08-03 13:30:00|10898.2|10897.2|10899.7|10898.7|10901.7|10900.9|10896.9|10896|828
1627997700000|2021-08-03 13:35:00|10899.8|10898.8|10893.9|10892.9|10901.4|10900.6|10893.8|10892.9|795
1627998000000|2021-08-03 13:40:00|10893.8|10893.1|10892|10891|10894|10893.3|10889.7|10888.7|724
1627998300000|2021-08-03 13:45:00|10892.1|10891.1|10892.6|10891.9|10894.8|10893.9|10891|10890.3|664
1627998600000|2021-08-03 13:50:00|10892.5|10891.8|10890.7|10889.7|10892.8|10892|10888.2|10887.3|810
1627998900000|2021-08-03 13:55:00|10890.6|10889.6|10890.9|10889.9|10891.8|10891.1|10888.4|10887.6|762
1627999200000|2021-08-03 14:00:00|10890.8|10889.8|10894|10893.3|10896.8|10895.8|10888.1|10887.4|708
1627999500000|2021-08-03 14:05:00|10893.6|10892.9|10889.8|10889.1|10894.8|10894.1|10889.4|10888.7|665
1627999800000|2021-08-03 14:10:00|10889.7|10889|10890.3|10889.6|10893|10892.3|10888.6|10887.9|644
1628000100000|2021-08-03 14:15:00|10890.4|10889.7|10894.2|10893.5|10895.3|10894.6|10889.2|10888.5|659
1628000400000|2021-08-03 14:20:00|10894.4|10893.7|10896.7|10896|10898.6|10897.9|10892.6|10891.8|568
1628000700000|2021-08-03 14:25:00|10896.6|10895.9|10895.8|10895.1|10898.6|10897.9|10895.8|10895.1|543
1628001000000|2021-08-03 14:30:00|10895.7|10895|10898.5|10897.8|10899.7|10899|10895.7|10895|526
1628001300000|2021-08-03 14:35:00|10898.4|10897.7|10896.8|10896.1|10899|10898.2|10892.7|10892|709
1628001600000|2021-08-03 14:40:00|10896.7|10896|10898.3|10897.6|10899.6|10898.8|10896.5|10895.8|611
1628001900000|2021-08-03 14:45:00|10898.4|10897.7|10894.7|10893.7|10899.6|10898.9|10894.1|10893.2|549
1628002200000|2021-08-03 14:50:00|10894.6|10893.6|10892.9|10891.9|10897.6|10896.6|10891.8|10891.1|597
1628002500000|2021-08-03 14:55:00|10893|10892.2|10895.3|10894.6|10896|10895.2|10892.9|10892.1|594
1628002800000|2021-08-03 15:00:00|10895.4|10894.7|10899.5|10898.8|10900|10899.2|10893.2|10892.4|588
1628003100000|2021-08-03 15:05:00|10899.3|10898.6|10903.1|10902.4|10905|10904.2|10897.7|10896.9|574
1628003400000|2021-08-03 15:10:00|10903.5|10902.8|10904.4|10903.4|10904.6|10903.7|10901.8|10901|509
1628003700000|2021-08-03 15:15:00|10904.5|10903.5|10903.1|10902.4|10905.1|10904.3|10901.1|10900.4|426
1628004000000|2021-08-03 15:20:00|10903|10902.3|10907.2|10906.5|10907.6|10906.9|10901.9|10901.2|516
1628004300000|2021-08-03 15:25:00|10907.3|10906.6|10909.1|10908.1|10909.2|10908.4|10905.7|10904.8|439
1628004600000|2021-08-03 15:30:00|10909.2|10908.2|10907.6|10906.9|10909.2|10908.3|10907.1|10906.4|356
1628004900000|2021-08-03 15:35:00|10907.7|10907|10907.3|10906.3|10908.7|10907.9|10907|10906.3|360
1628005200000|2021-08-03 15:40:00|10907.4|10906.4|10906.3|10905.6|10907.7|10906.9|10905.6|10904.7|416
1628005500000|2021-08-03 15:45:00|10906.2|10905.5|10907.5|10906.8|10907.8|10907.1|10905.1|10904.4|389
1628005800000|2021-08-03 15:50:00|10907.6|10906.9|10908.3|10907.6|10909.8|10909.1|10907.6|10906.9|394
1628006100000|2021-08-03 15:55:00|10908.2|10907.5|10910.4|10909.7|10910.9|10910.2|10907.9|10907.1|314
1628006400000|2021-08-03 16:00:00|10910.5|10909.8|10909|10908.3|10910.9|10910.2|10908.8|10908|303
1628006700000|2021-08-03 16:05:00|10909.1|10908.4|10908.1|10907.1|10909.8|10909|10907.9|10907.1|246
1628007000000|2021-08-03 16:10:00|10908.4|10907.4|10910.1|10909.4|10910.3|10909.6|10908|10907.2|220
1628007300000|2021-08-03 16:15:00|10910|10909.3|10907.9|10907.2|10911|10910.1|10907.7|10907|320
1628007600000|2021-08-03 16:20:00|10907.8|10907.1|10907.7|10907|10909.1|10908.4|10907.5|10906.8|280
1628007900000|2021-08-03 16:25:00|10908|10907.3|10908.5|10907.5|10909.6|10908.9|10908|10907.3|322
1628008200000|2021-08-03 16:30:00|10908.6|10907.6|10908.7|10908|10910|10909.2|10908|10907.3|191
1628008500000|2021-08-03 16:35:00|10908.8|10908.1|10908.8|10908.1|10909.6|10908.9|10908.7|10907.9|156
1628008800000|2021-08-03 16:40:00|10908.9|10908.2|10907.8|10907.1|10908.9|10908.2|10907.2|10906.5|193
1628009100000|2021-08-03 16:45:00|10907.9|10907.2|10908.2|10907.5|10908.6|10907.8|10907.7|10907|173
1628009400000|2021-08-03 16:50:00|10908.1|10907.4|10907.2|10906.5|10908.5|10907.7|10907.1|10906.2|186
1628009700000|2021-08-03 16:55:00|10907.3|10906.6|10906.7|10906|10907.3|10906.6|10905.7|10905|156
1628010000000|2021-08-03 17:00:00|10906.8|10906.1|10908.5|10907.8|10908.9|10908.1|10906.5|10905.8|129
1628010300000|2021-08-03 17:05:00|10908.6|10907.9|10908.6|10907.6|10908.7|10907.9|10907|10906.2|177
1628010600000|2021-08-03 17:10:00|10908.7|10907.7|10908.4|10907.7|10908.7|10908|10908|10907.3|138
1628010900000|2021-08-03 17:15:00|10908.5|10907.8|10908.6|10907.6|10909.6|10908.8|10908.3|10907.5|149
1628011200000|2021-08-03 17:20:00|10908.5|10907.8|10909.8|10908.8|10909.8|10908.9|10908.4|10907.7|159
1628011500000|2021-08-03 17:25:00|10909.9|10909.1|10910.8|10910.1|10911.1|10910.3|10909.7|10909|142
1628011800000|2021-08-03 17:30:00|10910.9|10910.2|10910.9|10910.2|10910.9|10910.2|10909.8|10908.8|118
1628012100000|2021-08-03 17:35:00|10910.8|10910.1|10910.3|10909.6|10910.9|10910.2|10909.8|10909.1|111
1628012400000|2021-08-03 17:40:00|10910.4|10909.7|10912.1|10911.1|10912.1|10911.3|10909.8|10908.9|146
1628012700000|2021-08-03 17:45:00|10912.2|10911.2|10912.6|10911.9|10913|10912.2|10911.9|10911.1|111
1628013000000|2021-08-03 17:50:00|10912.7|10912|10914.5|10913.8|10914.6|10913.9|10912.6|10911.9|147
1628013300000|2021-08-03 17:55:00|10914.1|10913.4|10913.8|10913.1|10914.2|10913.5|10913.6|10912.9|72
1628013600000|2021-08-03 18:00:00|10913.7|10913|10913.1|10912.4|10914.5|10913.8|10913|10912.3|229
1628013900000|2021-08-03 18:05:00|10913.2|10912.5|10913|10912.3|10913.8|10913.1|10912.7|10911.8|140
1628014200000|2021-08-03 18:10:00|10913.1|10912.4|10913.6|10912.9|10913.8|10913|10912.4|10911.7|167
1628014500000|2021-08-03 18:15:00|10913.7|10913|10914.8|10914.1|10915|10914.2|10913.7|10913|164
1628014800000|2021-08-03 18:20:00|10914.9|10914.2|10915.4|10914.7|10916.2|10915.4|10914.8|10914.1|150
1628015100000|2021-08-03 18:25:00|10915.5|10914.8|10915.3|10914.6|10915.6|10914.8|10914.7|10914|146
1628015400000|2021-08-03 18:30:00|10915.4|10914.7|10914.1|10913.4|10915.4|10914.7|10913.7|10913|209
1628015700000|2021-08-03 18:35:00|10914.2|10913.5|10912.9|10912.2|10914.2|10913.5|10912.9|10912.2|172
1628016000000|2021-08-03 18:40:00|10913|10912.3|10911.7|10911|10913|10912.3|10911.6|10910.9|138
1628016300000|2021-08-03 18:45:00|10911.8|10911.1|10911.8|10911.1|10912.7|10911.8|10911.7|10911|146
1628016600000|2021-08-03 18:50:00|10911.7|10911|10911.8|10911.1|10912.5|10911.8|10911.6|10910.8|118
1628016900000|2021-08-03 18:55:00|10911.9|10910.9|10911.2|10910.5|10911.9|10911.1|10910.4|10909.7|162
1628017200000|2021-08-03 19:00:00|10911.1|10910.4|10909.6|10908.6|10911.4|10910.7|10909.3|10908.5|169
1628017500000|2021-08-03 19:05:00|10909.5|10908.5|10908.8|10908.1|10909.5|10908.7|10908.6|10907.8|90
1628017800000|2021-08-03 19:10:00|10908.7|10908|10908.1|10907.4|10908.8|10908.1|10908|10907.3|121
1628018100000|2021-08-03 19:15:00|10908|10907.3|10908.2|10907.5|10908.4|10907.6|10908|10907.3|118
1628018400000|2021-08-03 19:20:00|10908.3|10907.6|10907.8|10907.1|10908.3|10907.6|10907.5|10906.7|88
1628018700000|2021-08-03 19:25:00|10907.7|10907|10907.4|10906.4|10908|10907.3|10907.2|10906.3|84
1628019000000|2021-08-03 19:30:00|10907.3|10906.3|10906.5|10905.5|10907.4|10906.4|10905.8|10905|117
1628019300000|2021-08-03 19:35:00|10906.6|10905.6|10906.4|10905.7|10906.7|10905.8|10905.8|10905|160
1628019600000|2021-08-03 19:40:00|10906.5|10905.8|10906|10905|10906.5|10905.8|10905.8|10904.9|167
1628019900000|2021-08-03 19:45:00|10906.1|10905.1|10905.8|10905.1|10906.1|10905.2|10905.7|10904.9|89
1628020200000|2021-08-03 19:50:00|10905.9|10905.2|10905.4|10904.7|10906.5|10905.5|10905.3|10904.4|213
1628020500000|2021-08-03 19:55:00|10905.5|10904.5|10905.9|10904.9|10906.1|10905.4|10905.1|10904.3|268
1628020800000|2021-08-03 20:00:00|10906|10905|10906|10905.3|10906.6|10905.8|10905.9|10904.9|126
1628021100000|2021-08-03 20:05:00|10906.1|10905.1|10906.7|10905.7|10906.7|10905.8|10905.9|10905.1|145
1628021400000|2021-08-03 20:10:00|10906.6|10905.6|10905.5|10904.5|10906.6|10905.6|10905.5|10904.5|99
1628021700000|2021-08-03 20:15:00|10905.6|10904.6|10906.2|10905.2|10906.5|10905.5|10905.5|10904.5|68
1628022000000|2021-08-03 20:20:00|10906.3|10905.3|10906.2|10905.2|10906.7|10905.8|10906|10905.1|95
1628022300000|2021-08-03 20:25:00|10906.1|10905.1|10906.1|10905.1|10906.3|10905.4|10906|10905.1|234
1628022600000|2021-08-03 20:30:00|10906.2|10905.2|10906|10905.3|10906.2|10905.3|10905.9|10905|133
1628022900000|2021-08-03 20:35:00|10905.9|10905.2|10906.2|10905.2|10906.3|10905.4|10905.9|10905.1|35
1628023200000|2021-08-03 20:40:00|10906.1|10905.1|10906.1|10905.1|10906.8|10905.8|10906|10905.1|70
1628023500000|2021-08-03 20:45:00|10906.3|10905.3|10905.2|10904.2|10906.3|10905.4|10905.1|10904.1|68
1628023800000|2021-08-03 20:50:00|10905.1|10904.1|10903.5|10902.5|10905.2|10904.2|10903.3|10902.4|215
1628024100000|2021-08-03 20:55:00|10903.7|10902.7|10906.5|10901.6|10906.7|10903.2|10903.1|10901.4|113
1628024400000|2021-08-03 21:00:00|10903.3|10902.3|10910.7|10904.7|10910.9|10904.9|10903.3|10901.2|30
1628024700000|2021-08-03 21:05:00|10911.2|10905.2|10909.6|10903.6|10913.5|10907.5|10909.4|10903.4|932
1628025000000|2021-08-03 21:10:00|10909.8|10903.8|10909.5|10903.5|10911.7|10905.7|10907.7|10902|195
1628025300000|2021-08-03 21:15:00|10909.6|10903.6|10908.7|10902.7|10911.7|10905.7|10907.4|10901.4|104
1628025600000|2021-08-03 21:20:00|10908.5|10902.5|10906.4|10901.4|10911.1|10905.1|10906|10900.6|203
1628025900000|2021-08-03 21:25:00|10906.6|10901.6|10907.2|10902.1|10907.6|10902.7|10905.9|10900.5|100
1628026200000|2021-08-03 21:30:00|10906.9|10902.3|10905.9|10901.5|10907.6|10903.1|10905.8|10900.9|168
1628026500000|2021-08-03 21:35:00|10906|10902|10906.8|10902|10908|10903.1|10905.5|10900.6|738
1628026800000|2021-08-03 21:40:00|10906.7|10901.8|10907.4|10902.2|10907.6|10903.2|10906.4|10901.8|652
1628027100000|2021-08-03 21:45:00|10907.5|10903.2|10907|10903.6|10907.7|10904.5|10906.4|10901.6|240
1628027400000|2021-08-03 21:50:00|10907.3|10904.6|10906.6|10903.1|10907.6|10904.6|10905.7|10902.2|893
1628027700000|2021-08-03 21:55:00|10906.5|10903|10907.4|10903.7|10908.1|10904|10905.7|10902.3|816
1628028000000|2021-08-03 22:00:00|10906.3|10903|10906.7|10905.7|10908.3|10905.9|10906.2|10902.5|276
1628028300000|2021-08-03 22:05:00|10906.8|10905.8|10904.6|10903.6|10906.9|10905.9|10904.4|10903.1|156
1628028600000|2021-08-03 22:10:00|10904.7|10903.7|10904.4|10903.4|10905.6|10904.1|10904.3|10902.9|72
1628028900000|2021-08-03 22:15:00|10904.5|10903.5|10903.1|10902.1|10904.7|10903.6|10903.1|10902.1|77
1628029200000|2021-08-03 22:20:00|10903.2|10902.2|10903.8|10902.8|10904.1|10903.1|10902.7|10901.7|91
1628029500000|2021-08-03 22:25:00|10903.9|10902.9|10903|10902|10903.9|10902.9|10903|10901.7|84
1628029800000|2021-08-03 22:30:00|10903.1|10902.1|10904.5|10903.5|10905.3|10903.6|10903|10902|114
1628030100000|2021-08-03 22:35:00|10904.7|10903.7|10903.6|10902.6|10904.9|10903.7|10903.6|10902.6|80
1628030400000|2021-08-03 22:40:00|10903.7|10902.7|10903.8|10902.8|10904.1|10902.9|10903.3|10902.2|73
1628030700000|2021-08-03 22:45:00|10903.7|10902.7|10903|10902|10904.3|10903.2|10902.2|10901.2|133
1628031000000|2021-08-03 22:50:00|10902.9|10901.9|10902.4|10901.4|10903.9|10902.9|10902.3|10901.3|118
1628031300000|2021-08-03 22:55:00|10902.3|10901.3|10902.5|10901.5|10902.9|10901.9|10902.3|10901.1|34
1628031600000|2021-08-03 23:00:00|10902.4|10901.4|10901.9|10900.9|10902.5|10901.5|10900.8|10899.8|134
1628031900000|2021-08-03 23:05:00|10901.8|10901.1|10901.1|10900.1|10902.5|10901.6|10900.5|10899.5|106
1628032200000|2021-08-03 23:10:00|10901|10900|10900.6|10899.9|10901.2|10900.2|10900.5|10899.6|95
1628032500000|2021-08-03 23:15:00|10900.8|10899.8|10900.6|10899.9|10900.9|10900.2|10900.1|10899.1|78
1628032800000|2021-08-03 23:20:00|10900.5|10899.8|10900.9|10899.9|10901|10900.2|10900.1|10899.2|79
1628033100000|2021-08-03 23:25:00|10900.8|10900.1|10900.5|10899.5|10900.9|10900.1|10900.3|10899.3|67
1628033400000|2021-08-03 23:30:00|10900.4|10899.4|10900.6|10899.9|10900.9|10900.2|10900.2|10899.3|60
1628033700000|2021-08-03 23:35:00|10900.3|10899.6|10899.5|10898.8|10900.3|10899.6|10899.2|10898.5|97
1628034000000|2021-08-03 23:40:00|10899.4|10898.7|10900|10899.3|10900.3|10899.5|10898.8|10898|223
1628034300000|2021-08-03 23:45:00|10900.2|10899.2|10900.9|10899.9|10900.9|10900.1|10899.9|10899|74
1628034600000|2021-08-03 23:50:00|10900.8|10900.1|10899.7|10898.7|10901|10900.1|10899.5|10898.6|94
1628034900000|2021-08-03 23:55:00|10899.5|10898.8|10899.6|10898.9|10900.3|10899.5|10899.2|10898.3|124
1628035200000|2021-08-04 00:00:00|10899.7|10898.7|10896.5|10895.5|10900.9|10900|10896|10895.2|392
1628035500000|2021-08-04 00:05:00|10896.4|10895.4|10895.8|10895.1|10897.8|10897|10895.6|10894.7|254
1628035800000|2021-08-04 00:10:00|10896|10895|10897.4|10896.4|10898|10897.1|10895.2|10894.4|209
1628036100000|2021-08-04 00:15:00|10897.3|10896.3|10896.6|10895.9|10897.7|10897|10895.3|10894.4|260
1628036400000|2021-08-04 00:20:00|10896.7|10895.7|10896.6|10895.9|10896.9|10896.2|10896.1|10895.4|172
1628036700000|2021-08-04 00:25:00|10896.7|10896|10896.6|10895.6|10897.2|10896.4|10896.2|10895.4|146
1628037000000|2021-08-04 00:30:00|10896.7|10895.7|10898.8|10898.1|10899.2|10898.3|10896.2|10895.5|172
1628037300000|2021-08-04 00:35:00|10898.9|10898.2|10899.8|10898.8|10900|10899.3|10898.5|10897.8|118
1628037600000|2021-08-04 00:40:00|10899.7|10898.7|10898.5|10897.8|10899.8|10898.9|10897.5|10896.7|152
1628037900000|2021-08-04 00:45:00|10898.6|10897.9|10900.2|10899.2|10900.2|10899.4|10898.5|10897.8|171
1628038200000|2021-08-04 00:50:00|10900.1|10899.1|10903.6|10902.6|10904.2|10903.3|10900|10899.1|398
1628038500000|2021-08-04 00:55:00|10903.4|10902.4|10902.2|10901.5|10904.6|10903.9|10902.2|10901.5|335
1628038800000|2021-08-04 01:00:00|10902.3|10901.6|10900|10899.3|10902.3|10901.6|10899.9|10899.1|209
1628039100000|2021-08-04 01:05:00|10899.9|10899.2|10900.2|10899.5|10900.7|10899.9|10898.7|10897.8|218
1628039400000|2021-08-04 01:10:00|10900|10899.3|10900.6|10899.9|10900.8|10900|10899.8|10899.1|101
1628039700000|2021-08-04 01:15:00|10900.5|10899.8|10899.5|10898.8|10901.2|10900.5|10899.3|10898.6|166
1628040000000|2021-08-04 01:20:00|10899.4|10898.7|10896.9|10896.2|10899.4|10898.7|10896.7|10895.9|206
1628040300000|2021-08-04 01:25:00|10897|10896.3|10895.9|10895.2|10897.6|10896.9|10895.7|10895|201
1628040600000|2021-08-04 01:30:00|10895.8|10895.1|10895.2|10894.2|10896|10895.3|10894|10893.3|290
1628040900000|2021-08-04 01:35:00|10895.1|10894.4|10894.1|10893.4|10895.3|10894.6|10893|10892.3|325
1628041200000|2021-08-04 01:40:00|10894.2|10893.5|10895.2|10894.5|10895.7|10895|10894.1|10893.4|250
1628041500000|2021-08-04 01:45:00|10895.3|10894.6|10896.6|10895.6|10896.7|10896|10895.1|10894.3|318
1628041800000|2021-08-04 01:50:00|10896.5|10895.5|10899.5|10898.8|10899.6|10898.8|10896.3|10895.4|321
1628042100000|2021-08-04 01:55:00|10899.7|10898.7|10902.7|10902|10903|10902.3|10899|10898.1|407
1628042400000|2021-08-04 02:00:00|10902.6|10901.9|10903.3|10902.6|10905.1|10904.4|10900.5|10899.8|445
1628042700000|2021-08-04 02:05:00|10903.2|10902.5|10908.3|10907.6|10908.5|10907.6|10903.2|10902.5|429
1628043000000|2021-08-04 02:10:00|10908.4|10907.4|10907.6|10906.9|10910|10909.1|10907.5|10906.7|355
1628043300000|2021-08-04 02:15:00|10907.4|10906.7|10907.5|10906.8|10908.5|10907.8|10906.8|10906.1|343
1628043600000|2021-08-04 02:20:00|10907.4|10906.7|10906.3|10905.6|10911.6|10910.8|10905.8|10905.1|370
1628043900000|2021-08-04 02:25:00|10906.2|10905.5|10905.3|10904.6|10906.5|10905.8|10904|10903.3|424
1628044200000|2021-08-04 02:30:00|10905.7|10905|10904.8|10904.1|10905.7|10905|10903.8|10902.9|222
1628044500000|2021-08-04 02:35:00|10904.7|10904|10905.6|10904.9|10906|10905.3|10904.7|10903.9|214
1628044800000|2021-08-04 02:40:00|10905.5|10904.8|10907.5|10906.8|10907.7|10907|10903.7|10903|244
1628045100000|2021-08-04 02:45:00|10907.7|10907|10906.3|10905.6|10909.3|10908.6|10906.2|10905.5|255
1628045400000|2021-08-04 02:50:00|10906.2|10905.5|10905.4|10904.4|10907.1|10906.2|10905.3|10904.4|251
1628045700000|2021-08-04 02:55:00|10905.3|10904.6|10904.4|10903.4|10905.5|10904.8|10902.9|10902.1|280
1628046000000|2021-08-04 03:00:00|10904.2|10903.5|10905|10904.3|10905.4|10904.7|10903.6|10902.7|302
1628046300000|2021-08-04 03:05:00|10904.9|10904.2|10905.4|10904.7|10906.4|10905.6|10904.8|10904.1|181
1628046600000|2021-08-04 03:10:00|10905.5|10904.8|10902|10901.3|10905.5|10904.8|10901.6|10900.9|213
1628046900000|2021-08-04 03:15:00|10902.1|10901.4|10903.8|10903.1|10904|10903.3|10901.8|10901.1|191
1628047200000|2021-08-04 03:20:00|10904.2|10903.2|10903.8|10903.1|10904.3|10903.5|10903.5|10902.7|143
1628047500000|2021-08-04 03:25:00|10903.7|10903|10904.9|10904.2|10905.3|10904.6|10903.4|10902.7|146
1628047800000|2021-08-04 03:30:00|10905|10904.3|10905.6|10904.9|10905.7|10905|10904.8|10904|127
1628048100000|2021-08-04 03:35:00|10905.5|10904.8|10904.8|10904.1|10905.7|10904.9|10904.6|10903.9|108
1628048400000|2021-08-04 03:40:00|10904.7|10904|10903.5|10902.8|10904.9|10904.2|10903.3|10902.3|234
1628048700000|2021-08-04 03:45:00|10903.6|10902.9|10904.9|10904.2|10905|10904.3|10903.5|10902.8|88
1628049000000|2021-08-04 03:50:00|10905|10904.3|10905|10904.3|10906.1|10905.4|10904.9|10904|126
1628049300000|2021-08-04 03:55:00|10905.1|10904.4|10905.8|10905.1|10906.1|10905.4|10905|10904.3|83
1628049600000|2021-08-04 04:00:00|10905.9|10905.2|10906.1|10905.4|10906.7|10906|10905.6|10904.9|122
1628049900000|2021-08-04 04:05:00|10906|10905.3|10906.6|10905.9|10906.8|10906.1|10906|10905.2|91
1628050200000|2021-08-04 04:10:00|10906.7|10906|10906.7|10906|10907.2|10906.5|10906.5|10905.7|136
1628050500000|2021-08-04 04:15:00|10906.9|10906.2|10907.2|10906.5|10908|10907.2|10906.7|10906|104
1628050800000|2021-08-04 04:20:00|10907.3|10906.6|10906.2|10905.2|10907.3|10906.6|10905.5|10904.7|130
1628051100000|2021-08-04 04:25:00|10906.1|10905.4|10906|10905.3|10906.2|10905.4|10905.2|10904.3|150
1628051400000|2021-08-04 04:30:00|10906.1|10905.4|10905.4|10904.7|10906.2|10905.4|10905.4|10904.6|85
1628051700000|2021-08-04 04:35:00|10905.5|10904.8|10904.9|10904.2|10906.2|10905.4|10904.7|10904|126
1628052000000|2021-08-04 04:40:00|10904.8|10904.1|10905.6|10904.9|10905.7|10904.9|10904.8|10904.1|91
1628052300000|2021-08-04 04:45:00|10905.5|10904.8|10905.9|10905.2|10906.3|10905.5|10905.4|10904.7|112
1628052600000|2021-08-04 04:50:00|10906|10905.3|10906.4|10905.7|10906.8|10906.1|10905.6|10904.9|81
1628052900000|2021-08-04 04:55:00|10906.2|10905.5|10908.7|10908|10908.9|10908.2|10906|10905.3|166
1628053200000|2021-08-04 05:00:00|10908.6|10907.9|10907.2|10906.5|10908.7|10908|10907.1|10906.3|146
1628053500000|2021-08-04 05:05:00|10907.3|10906.6|10906.5|10905.8|10907.6|10906.9|10906.5|10905.7|105
1628053800000|2021-08-04 05:10:00|10906.6|10905.9|10905.6|10904.9|10906.9|10906|10905.5|10904.8|110
1628054100000|2021-08-04 05:15:00|10905.5|10904.8|10905.7|10905|10906.5|10905.8|10905.4|10904.6|88
1628054400000|2021-08-04 05:20:00|10905.6|10904.9|10904.8|10904.1|10905.8|10905|10904.7|10904|91
1628054700000|2021-08-04 05:25:00|10904.9|10904.2|10903.7|10902.7|10904.9|10904.2|10903.4|10902.7|133
1628055000000|2021-08-04 05:30:00|10903.8|10902.8|10903.7|10903|10903.9|10903.2|10903.1|10902.3|120
1628055300000|2021-08-04 05:35:00|10903.8|10903.1|10905.8|10905.1|10906|10905.3|10903.6|10902.9|136
1628055600000|2021-08-04 05:40:00|10905.9|10905.2|10905.6|10904.9|10906.1|10905.2|10905.4|10904.6|146
1628055900000|2021-08-04 05:45:00|10905.5|10904.8|10906|10905.3|10906.3|10905.5|10905.3|10904.3|187
1628056200000|2021-08-04 05:50:00|10905.6|10904.9|10906.1|10905.4|10906.5|10905.8|10904.4|10903.6|141
1628056500000|2021-08-04 05:55:00|10906.3|10905.3|10905.9|10904.9|10907|10906.2|10905.7|10904.9|116
1628056800000|2021-08-04 06:00:00|10906|10905|10907.9|10907.2|10908.6|10907.8|10905|10904.3|300
1628057100000|2021-08-04 06:05:00|10907.8|10907.1|10908.6|10907.9|10909.8|10909|10907.8|10907.1|233
1628057400000|2021-08-04 06:10:00|10908.5|10907.8|10912.7|10911.7|10913.5|10912.7|10908.2|10907.5|293
1628057700000|2021-08-04 06:15:00|10912.8|10911.8|10912.6|10911.9|10913.1|10912.4|10910.7|10910|294
1628058000000|2021-08-04 06:20:00|10912.7|10912|10912.5|10911.8|10913.5|10912.8|10911.7|10911|196
1628058300000|2021-08-04 06:25:00|10912.6|10911.6|10911.9|10910.9|10913.5|10912.8|10911.7|10910.8|243
1628058600000|2021-08-04 06:30:00|10911.8|10911.1|10910.9|10909.9|10912.2|10911.4|10910.5|10909.6|209
1628058900000|2021-08-04 06:35:00|10911.1|10910.1|10910.8|10910.1|10911.2|10910.4|10910|10909.2|219
1628059200000|2021-08-04 06:40:00|10910.7|10910|10910.1|10909.4|10910.8|10910|10909.7|10908.9|129
1628059500000|2021-08-04 06:45:00|10910.5|10909.8|10910|10909.3|10911.6|10910.9|10909.7|10909|195
1628059800000|2021-08-04 06:50:00|10909.9|10909.2|10909.8|10908.8|10910.5|10909.7|10909.5|10908.7|180
1628060100000|2021-08-04 06:55:00|10909.7|10908.7|10907.6|10906.9|10909.7|10908.7|10907.1|10906.2|208
1628060400000|2021-08-04 07:00:00|10907.7|10907|10909|10908|10909|10908.2|10907.3|10906.4|311
1628060700000|2021-08-04 07:05:00|10908.9|10907.9|10908.9|10907.9|10909.8|10908.9|10908.1|10907.1|243
1628061000000|2021-08-04 07:10:00|10909|10908|10908.8|10908.1|10910.9|10910|10908.2|10907.4|323
1628061300000|2021-08-04 07:15:00|10908.7|10908|10910.6|10909.9|10911.3|10910.5|10908.2|10907.4|313
1628061600000|2021-08-04 07:20:00|10910.7|10910|10913.1|10912.4|10913.2|10912.5|10909.3|10908.6|352
1628061900000|2021-08-04 07:25:00|10913.2|10912.5|10913.6|10912.9|10914.5|10913.7|10912.1|10911.3|306
1628062200000|2021-08-04 07:30:00|10913.7|10913|10912.1|10911.4|10914.8|10914.1|10912.1|10911.4|332
1628062500000|2021-08-04 07:35:00|10912|10911.3|10909.2|10908.2|10912.4|10911.5|10908.1|10907.2|356
1628062800000|2021-08-04 07:40:00|10909|10908.3|10911.8|10911.1|10912|10911.3|10908.9|10908.2|275
1628063100000|2021-08-04 07:45:00|10911.9|10911.2|10912|10911|10912.5|10911.5|10910.2|10909.4|267
1628063400000|2021-08-04 07:50:00|10911.7|10911.1|10911.6|10910.6|10912.2|10911.4|10910.7|10910|172
1628063700000|2021-08-04 07:55:00|10911.7|10910.7|10910.7|10910|10913|10912.3|10910.5|10909.8|297
1628064000000|2021-08-04 08:00:00|10910.6|10909.9|10912|10911|10912.2|10911.3|10910.5|10909.7|255
1628064300000|2021-08-04 08:05:00|10911.9|10910.9|10911.6|10910.9|10912.2|10911.3|10910|10909.2|249
1628064600000|2021-08-04 08:10:00|10911.8|10910.8|10913.3|10912.6|10913.5|10912.8|10911.1|10910.3|248
1628064900000|2021-08-04 08:15:00|10913.2|10912.5|10918.2|10917.5|10920.1|10919.1|10913.2|10912.5|374
1628065200000|2021-08-04 08:20:00|10918.3|10917.6|10919|10918.3|10920.6|10919.7|10918.1|10917.4|364
1628065500000|2021-08-04 08:25:00|10918.9|10918.2|10920.6|10919.9|10920.7|10919.9|10918|10917.3|254
1628065800000|2021-08-04 08:30:00|10920.7|10920|10921.5|10920.8|10923.3|10922.6|10920.7|10919.9|346
1628066100000|2021-08-04 08:35:00|10921.4|10920.7|10922.5|10921.8|10924.3|10923.4|10921.2|10920.4|329
1628066400000|2021-08-04 08:40:00|10922.6|10921.9|10920.8|10920.1|10922.6|10921.9|10920.6|10919.9|299
1628066700000|2021-08-04 08:45:00|10920.7|10920|10917.6|10916.9|10920.8|10920.1|10917.6|10916.9|299
1628067000000|2021-08-04 08:50:00|10917.7|10916.7|10919.3|10918.6|10920.3|10919.5|10917.6|10916.7|265
1628067300000|2021-08-04 08:55:00|10919.4|10918.7|10919.6|10918.9|10921.3|10920.6|10918.1|10917.4|261
1628067600000|2021-08-04 09:00:00|10919.7|10919|10918.8|10918.1|10920.8|10920|10918.8|10918|290
1628067900000|2021-08-04 09:05:00|10918.9|10918.2|10919|10918.3|10919.1|10918.4|10917.3|10916.6|209
1628068200000|2021-08-04 09:10:00|10919.1|10918.4|10919.4|10918.7|10921.4|10920.7|10919|10918.3|254
1628068500000|2021-08-04 09:15:00|10919.5|10918.8|10919.3|10918.6|10921|10920.1|10918.8|10918|227
1628068800000|2021-08-04 09:20:00|10919.4|10918.7|10921|10920.3|10921.8|10921.1|10919.3|10918.5|220
1628069100000|2021-08-04 09:25:00|10921.2|10920.5|10919.3|10918.6|10921.4|10920.6|10918.8|10917.9|233
1628069400000|2021-08-04 09:30:00|10919.2|10918.5|10919.1|10918.1|10920.4|10919.5|10918.2|10917.4|220
1628069700000|2021-08-04 09:35:00|10919|10918|10919.3|10918.6|10920.2|10919.3|10918.2|10917.4|234
1628070000000|2021-08-04 09:40:00|10919.2|10918.5|10917.6|10916.6|10919.5|10918.7|10916.9|10916.1|235
1628070300000|2021-08-04 09:45:00|10917.7|10916.7|10917.6|10916.6|10917.8|10917.1|10916.3|10915.6|186
1628070600000|2021-08-04 09:50:00|10917.7|10916.7|10917.7|10916.7|10918.8|10918|10917.6|10916.7|186
1628070900000|2021-08-04 09:55:00|10917.6|10917|10917.2|10916.2|10919|10918.2|10916.8|10916.1|253
1628071200000|2021-08-04 10:00:00|10917.3|10916.3|10919.6|10918.6|10919.6|10918.8|10916.9|10916.2|229
1628071500000|2021-08-04 10:05:00|10919.5|10918.5|10920.1|10919.1|10920.2|10919.5|10919.3|10918.5|169
1628071800000|2021-08-04 10:10:00|10920|10919|10918.3|10917.6|10920.1|10919.2|10918.1|10917.4|185
1628072100000|2021-08-04 10:15:00|10918.6|10917.9|10917.1|10916.1|10918.7|10918|10916.9|10916|138
1628072400000|2021-08-04 10:20:00|10917.2|10916.2|10918.1|10917.4|10918.1|10917.4|10917.1|10916.2|254
1628072700000|2021-08-04 10:25:00|10918.2|10917.5|10918.1|10917.4|10918.9|10918|10918|10917.2|138
1628073000000|2021-08-04 10:30:00|10918|10917.3|10918.2|10917.2|10918.3|10917.5|10916.2|10915.4|228
1628073300000|2021-08-04 10:35:00|10918.1|10917.4|10918.8|10917.8|10919.6|10918.9|10918.1|10917.3|172
1628073600000|2021-08-04 10:40:00|10918.5|10917.7|10919.9|10919.2|10920.2|10919.4|10918|10917.2|137
1628073900000|2021-08-04 10:45:00|10920|10919.3|10916.9|10916.2|10920.2|10919.4|10916|10915.3|280
1628074200000|2021-08-04 10:50:00|10916.8|10916.1|10914.7|10914|10917.5|10916.6|10914.4|10913.5|210
1628074500000|2021-08-04 10:55:00|10914.8|10914.1|10913.6|10912.6|10915.1|10914.4|10912.6|10911.7|256
1628074800000|2021-08-04 11:00:00|10913.5|10912.5|10908.6|10907.9|10914.7|10913.9|10907.9|10907.1|374
1628075100000|2021-08-04 11:05:00|10908.7|10908|10911.2|10910.5|10911.3|10910.5|10908.6|10907.8|315
1628075400000|2021-08-04 11:10:00|10911.1|10910.4|10909.9|10908.9|10911.3|10910.4|10908.7|10908|275
1628075700000|2021-08-04 11:15:00|10909.8|10909.1|10908.5|10907.8|10910|10909.2|10907.4|10906.7|230
1628076000000|2021-08-04 11:20:00|10908.6|10907.9|10908.6|10907.9|10908.9|10908.2|10907.7|10906.9|205
1628076300000|2021-08-04 11:25:00|10908.5|10907.8|10906.3|10905.6|10908.6|10907.9|10903.8|10902.9|318
1628076600000|2021-08-04 11:30:00|10906.2|10905.5|10904.5|10903.5|10907.7|10906.9|10903.8|10903.1|266
1628076900000|2021-08-04 11:35:00|10904.3|10903.6|10905.2|10904.5|10906|10905.1|10903.5|10902.8|286
1628077200000|2021-08-04 11:40:00|10905.3|10904.6|10903.2|10902.5|10906|10905.2|10901.8|10901|273
1628077500000|2021-08-04 11:45:00|10903|10902.3|10903.6|10902.9|10903.7|10903|10901.7|10900.9|300
1628077800000|2021-08-04 11:50:00|10903.5|10902.8|10904.9|10903.9|10905.5|10904.6|10902.8|10901.9|288
1628078100000|2021-08-04 11:55:00|10904.8|10903.8|10904.4|10903.7|10906|10905.1|10903.9|10903.2|249
1628078400000|2021-08-04 12:00:00|10904.3|10903.6|10901.7|10901|10905|10904.3|10901.4|10900.7|399
1628078700000|2021-08-04 12:05:00|10901.6|10900.9|10896.9|10896.2|10901.7|10901|10896.9|10896.2|341
1628079000000|2021-08-04 12:10:00|10896.8|10896.1|10906.4|10904.6|10906.7|10904.7|10895.6|10894.9|472
1628079300000|2021-08-04 12:15:00|10906.9|10904.7|10885.1|10884.1|10907|10904.9|10879.5|10878.5|1417
1628079600000|2021-08-04 12:20:00|10885|10884.3|10885.5|10884.8|10888.5|10887.8|10883|10882|867
1628079900000|2021-08-04 12:25:00|10885.6|10884.6|10886.7|10885.7|10886.9|10886.2|10879.4|10878.7|760
1628080200000|2021-08-04 12:30:00|10886.9|10885.9|10885.4|10884.7|10887.7|10886.9|10882.2|10881.5|744
1628080500000|2021-08-04 12:35:00|10885.3|10884.6|10884.8|10884.1|10888.3|10887.6|10882.7|10881.9|635
1628080800000|2021-08-04 12:40:00|10884.9|10884.2|10884|10883.3|10886.2|10885.5|10882.1|10881.4|583
1628081100000|2021-08-04 12:45:00|10883.9|10883.2|10881.1|10880.4|10884.7|10884|10880|10879.3|512
1628081400000|2021-08-04 12:50:00|10881|10880.3|10879.9|10879.2|10881.5|10880.8|10878.1|10877.2|582
1628081700000|2021-08-04 12:55:00|10880|10879.3|10877.2|10876.5|10882.7|10882|10876.4|10875.4|644
1628082000000|2021-08-04 13:00:00|10877|10876.3|10875.6|10874.9|10879.1|10878.4|10875.6|10874.8|584
1628082300000|2021-08-04 13:05:00|10876.1|10875.4|10876.3|10875.6|10877|10876.3|10874.6|10873.8|548
1628082600000|2021-08-04 13:10:00|10876.6|10875.9|10877.6|10876.9|10878|10877.3|10874.7|10874|473
1628082900000|2021-08-04 13:15:00|10877.5|10876.8|10878.2|10877.5|10878.8|10878|10876.9|10876.2|408
1628083200000|2021-08-04 13:20:00|10878.1|10877.4|10878.6|10877.9|10878.6|10877.9|10876.8|10876.1|287
1628083500000|2021-08-04 13:25:00|10878.5|10877.8|10879.3|10878.6|10879.5|10878.6|10877.2|10876.5|284
1628083800000|2021-08-04 13:30:00|10879.2|10878.5|10874|10873.3|10880.9|10880.2|10872.6|10871.8|638
1628084100000|2021-08-04 13:35:00|10874.1|10873.4|10876.6|10875.9|10878.2|10877.5|10873.5|10872.8|484
1628084400000|2021-08-04 13:40:00|10876.4|10875.7|10878.9|10877.9|10879|10878.1|10874.9|10874|405
1628084700000|2021-08-04 13:45:00|10878.5|10877.5|10884.2|10883.5|10884.2|10883.5|10876.2|10875.5|560
1628085000000|2021-08-04 13:50:00|10884.7|10884|10885.3|10884.3|10888.3|10887.5|10883.7|10882.9|746
1628085300000|2021-08-04 13:55:00|10885.2|10884.6|10883.9|10882.9|10885.4|10884.7|10882.6|10881.2|417
1628085600000|2021-08-04 14:00:00|10883.8|10882.8|10911.2|10910.2|10917|10915.7|10883.8|10882.8|1601
1628085900000|2021-08-04 14:05:00|10911.3|10910.3|10928.1|10927.1|10929.8|10928.8|10910.6|10909.6|1369
1628086200000|2021-08-04 14:10:00|10928.2|10927.2|10938.5|10937.5|10940.8|10939.8|10926.3|10925.4|1371
1628086500000|2021-08-04 14:15:00|10938.4|10937.4|10943.1|10942.1|10949.2|10948.5|10937.7|10936.7|1300
1628086800000|2021-08-04 14:20:00|10943.2|10942.2|10946.8|10946.1|10950.7|10949.7|10943|10942|1036
1628087100000|2021-08-04 14:25:00|10947.1|10946.4|10954.7|10953.7|10958|10957.3|10947.1|10946.3|1109
1628087400000|2021-08-04 14:30:00|10954.4|10953.4|10952.5|10951.8|10957.8|10957.1|10949|10948.3|1002
1628087700000|2021-08-04 14:35:00|10952.6|10951.9|10954.5|10953.8|10957.7|10957|10952.6|10951.6|854
1628088000000|2021-08-04 14:40:00|10954.6|10953.9|10960.8|10959.8|10963.2|10962.2|10951.8|10951|887
1628088300000|2021-08-04 14:45:00|10961.1|10960.1|10955.2|10954.5|10961.4|10960.5|10953.5|10952.7|945
1628088600000|2021-08-04 14:50:00|10955.3|10954.6|10955.4|10954.7|10959.4|10958.6|10954.4|10953.7|687
1628088900000|2021-08-04 14:55:00|10955.5|10954.8|10956.6|10955.9|10960.8|10960.1|10955.3|10954.6|771
1628089200000|2021-08-04 15:00:00|10956.8|10956.1|10955.2|10954.2|10957.7|10956.9|10952.7|10952|868
1628089500000|2021-08-04 15:05:00|10955.1|10954.4|10959.8|10959.1|10960.1|10959.2|10955.1|10954.4|682
1628089800000|2021-08-04 15:10:00|10960|10959|10961.4|10960.4|10968.1|10967.1|10958.6|10957.8|703
1628090100000|2021-08-04 15:15:00|10961.6|10960.6|10960.4|10959.4|10964.7|10963.7|10959.3|10958.6|718
1628090400000|2021-08-04 15:20:00|10960.5|10959.7|10959|10958.3|10961.2|10960.5|10956.9|10956.1|627
1628090700000|2021-08-04 15:25:00|10958.9|10958.2|10956.2|10955.5|10960.8|10960.1|10955.2|10954.3|614
1628091000000|2021-08-04 15:30:00|10956.3|10955.6|10955.4|10954.4|10957.9|10957.2|10954.5|10953.7|450
1628091300000|2021-08-04 15:35:00|10955.3|10954.3|10952.2|10951.5|10955.7|10954.8|10951.7|10950.9|530
1628091600000|2021-08-04 15:40:00|10952.3|10951.6|10951|10950.3|10953.4|10952.7|10949|10948.3|564
1628091900000|2021-08-04 15:45:00|10951.1|10950.1|10950.5|10949.8|10953.6|10952.8|10950.4|10949.7|455
1628092200000|2021-08-04 15:50:00|10950.4|10949.7|10948|10947.3|10952.5|10951.7|10947.9|10947.2|453
1628092500000|2021-08-04 15:55:00|10948.2|10947.5|10943.2|10942.5|10948.6|10947.9|10943.1|10942.4|582
1628092800000|2021-08-04 16:00:00|10943.1|10942.4|10948.4|10947.7|10949|10948.2|10943.1|10942.3|599
1628093100000|2021-08-04 16:05:00|10948.3|10947.6|10950|10949|10952|10951|10947.7|10947|472
1628093400000|2021-08-04 16:10:00|10949.9|10948.9|10953.2|10952.5|10953.2|10952.5|10948.6|10947.6|456
1628093700000|2021-08-04 16:15:00|10953.3|10952.6|10954.5|10953.8|10955.5|10954.6|10953.2|10952.3|440
1628094000000|2021-08-04 16:20:00|10954.4|10953.7|10953.8|10953.1|10955.4|10954.7|10953.5|10952.6|366
1628094300000|2021-08-04 16:25:00|10953.7|10953|10953.2|10952.5|10954.1|10953.4|10952.1|10951.2|411
1628094600000|2021-08-04 16:30:00|10953.1|10952.4|10949.9|10949.2|10953.2|10952.5|10949.6|10948.8|431
1628094900000|2021-08-04 16:35:00|10950.2|10949.5|10951.2|10950.5|10951.3|10950.5|10949.9|10949.2|246
1628095200000|2021-08-04 16:40:00|10951.1|10950.4|10950.8|10949.8|10951.9|10951.2|10948.6|10947.9|342
1628095500000|2021-08-04 16:45:00|10950.7|10950|10952.2|10951.5|10952.5|10951.8|10950.6|10949.8|392
1628095800000|2021-08-04 16:50:00|10952.1|10951.4|10953.5|10952.5|10953.8|10952.9|10952.1|10951.4|295
1628096100000|2021-08-04 16:55:00|10953.3|10952.6|10952.5|10951.5|10954.1|10953.3|10950.5|10949.5|375
1628096400000|2021-08-04 17:00:00|10952.4|10951.4|10950.5|10949.8|10952.4|10951.5|10949.6|10948.9|432
1628096700000|2021-08-04 17:05:00|10950.4|10949.7|10951.6|10950.9|10951.7|10951|10949.1|10948.3|276
1628097000000|2021-08-04 17:10:00|10951.7|10951|10950|10949.3|10951.8|10951|10950|10949.1|267
1628097300000|2021-08-04 17:15:00|10949.9|10949.2|10948.8|10948.1|10950.1|10949.3|10948|10947.1|369
1628097600000|2021-08-04 17:20:00|10948.7|10948|10947.8|10947.1|10949.6|10948.9|10947.6|10946.9|294
1628097900000|2021-08-04 17:25:00|10947.7|10947|10947.5|10946.8|10948.3|10947.6|10947.1|10946.3|275
1628098200000|2021-08-04 17:30:00|10947.4|10946.7|10948.7|10948|10949.4|10948.6|10947|10946.3|278
1628098500000|2021-08-04 17:35:00|10948.2|10947.5|10948.3|10947.6|10948.9|10948.2|10947.5|10946.8|242
1628098800000|2021-08-04 17:40:00|10948.5|10947.8|10948.6|10947.9|10949.3|10948.5|10947.8|10947.1|160
1628099100000|2021-08-04 17:45:00|10948.7|10948|10948.6|10947.9|10950.1|10949.2|10948.5|10947.8|178
1628099400000|2021-08-04 17:50:00|10948.5|10947.8|10949.2|10948.5|10949.3|10948.5|10948|10947.3|139
1628099700000|2021-08-04 17:55:00|10948.9|10948.2|10950.5|10949.8|10951.1|10950.4|10948.8|10948.1|230
1628100000000|2021-08-04 18:00:00|10950.2|10949.5|10949.2|10948.5|10950.6|10949.9|10948.7|10947.9|286
1628100300000|2021-08-04 18:05:00|10949.3|10948.6|10949.3|10948.6|10950.1|10949.4|10948.6|10947.8|245
1628100600000|2021-08-04 18:10:00|10949.2|10948.5|10946.4|10945.7|10949.3|10948.5|10946.2|10945.5|266
1628100900000|2021-08-04 18:15:00|10946.3|10945.6|10945.8|10945.1|10947.1|10946.3|10945.6|10944.8|220
1628101200000|2021-08-04 18:20:00|10945.7|10945|10946.5|10945.5|10946.8|10946.1|10945.5|10944.8|170
1628101500000|2021-08-04 18:25:00|10946.6|10945.6|10948.9|10947.9|10948.9|10947.9|10946.2|10945.4|284
1628101800000|2021-08-04 18:30:00|10948.8|10948.1|10949.1|10948.1|10949.2|10948.2|10947.4|10946.6|366
1628102100000|2021-08-04 18:35:00|10949.2|10948.2|10949.2|10948.2|10950|10949.3|10948.2|10947.5|247
1628102400000|2021-08-04 18:40:00|10949.1|10948.1|10949.4|10948.7|10950.2|10949.4|10948.7|10947.9|262
1628102700000|2021-08-04 18:45:00|10949.3|10948.6|10949.5|10948.8|10950.4|10949.7|10949|10948.3|282
1628103000000|2021-08-04 18:50:00|10949.4|10948.7|10950.8|10949.8|10952|10951.1|10948.9|10948|308
1628103300000|2021-08-04 18:55:00|10950.7|10949.7|10946.9|10946.2|10950.8|10949.9|10946.8|10946|373
1628103600000|2021-08-04 19:00:00|10946.7|10946|10946.9|10946.2|10948.3|10947.5|10946.7|10946|266
1628103900000|2021-08-04 19:05:00|10946.8|10946.1|10946.9|10946.2|10947.7|10946.8|10946.4|10945.7|227
1628104200000|2021-08-04 19:10:00|10947|10946.3|10945.9|10945.2|10947|10946.3|10945.9|10945|273
1628104500000|2021-08-04 19:15:00|10946|10945|10945.8|10945.1|10946.4|10945.6|10945.4|10944.5|190
1628104800000|2021-08-04 19:20:00|10945.7|10945|10945|10944|10946|10945.2|10944|10943.2|184
1628105100000|2021-08-04 19:25:00|10944.9|10943.9|10945.2|10944.5|10945.3|10944.5|10944.7|10943.9|158
1628105400000|2021-08-04 19:30:00|10945.1|10944.4|10945.9|10945.2|10946.7|10945.9|10945.1|10944.4|285
1628105700000|2021-08-04 19:35:00|10946|10945.3|10945.4|10944.7|10946.5|10945.8|10945.2|10944.5|236
1628106000000|2021-08-04 19:40:00|10945.5|10944.8|10945.8|10945.1|10946.7|10945.9|10945.5|10944.8|222
1628106300000|2021-08-04 19:45:00|10945.7|10945|10945.6|10944.9|10946.2|10945.3|10945.1|10944.3|173
1628106600000|2021-08-04 19:50:00|10945.7|10945|10945.3|10944.3|10945.7|10945|10943.9|10943.1|173
1628106900000|2021-08-04 19:55:00|10945.2|10944.2|10947.2|10946.5|10947.6|10946.6|10944.7|10943.8|294
1628107200000|2021-08-04 20:00:00|10947.1|10946.4|10946.5|10945.5|10947.3|10946.5|10945.8|10945|282
1628107500000|2021-08-04 20:05:00|10946.6|10945.6|10946.4|10945.7|10948.3|10947.5|10946|10945.1|188
1628107800000|2021-08-04 20:10:00|10946.5|10945.5|10946.6|10945.6|10946.7|10945.9|10946|10945|154
1628108100000|2021-08-04 20:15:00|10946.4|10945.7|10946.6|10945.6|10946.7|10945.8|10945.9|10945.1|128
1628108400000|2021-08-04 20:20:00|10946.4|10945.7|10945.4|10944.4|10946.5|10945.7|10945.3|10944.3|167
1628108700000|2021-08-04 20:25:00|10945.1|10944.2|10946.4|10945.4|10947.3|10946.4|10945.1|10944.1|132
1628109000000|2021-08-04 20:30:00|10946.2|10945.5|10949|10948|10949.5|10948.5|10946.1|10945.1|109
1628109300000|2021-08-04 20:35:00|10949.1|10948.1|10948.3|10947.3|10949.5|10948.5|10948.3|10947.3|70
1628109600000|2021-08-04 20:40:00|10948.4|10947.4|10948.8|10947.8|10949.3|10948.3|10948.3|10947.3|88
1628109900000|2021-08-04 20:45:00|10948.7|10947.7|10948.9|10947.9|10949|10948|10948.7|10947.7|27
1628110200000|2021-08-04 20:50:00|10949|10948|10948.4|10947.4|10949.3|10948|10948.3|10947.3|119
1628110500000|2021-08-04 20:55:00|10948.6|10947.6|10949.1|10947.3|10949.3|10948.2|10948|10946.8|146
1628110800000|2021-08-04 21:00:00|10949.4|10947.8|10949.5|10947|10949.7|10947.9|10949.4|10946.8|35
1628111100000|2021-08-04 21:05:00|10949.7|10946.7|10949.5|10946.4|10950.1|10947|10948.8|10946.2|1020
1628111400000|2021-08-04 21:10:00|10949.9|10946.6|10948.6|10946.8|10949.9|10947|10947.5|10945.9|1251
1628111700000|2021-08-04 21:15:00|10948.5|10946.5|10948.4|10946|10949.3|10947.1|10947.6|10945.9|977
1628112000000|2021-08-04 21:20:00|10948.5|10946.1|10948.4|10946.5|10949.9|10947.1|10947.4|10945.5|1319
1628112300000|2021-08-04 21:25:00|10948.1|10946.2|10949.8|10947.2|10950.1|10947.6|10947.7|10946|967
1628112600000|2021-08-04 21:30:00|10949.7|10947.1|10949.7|10947.1|10950.2|10947.3|10949.1|10946.3|539
1628112900000|2021-08-04 21:35:00|10949.6|10947|10949.6|10947.1|10950.2|10947.5|10949.3|10946.6|683
1628113200000|2021-08-04 21:40:00|10949.7|10947|10949.8|10946.9|10949.9|10947.3|10949.3|10946.7|383
1628113500000|2021-08-04 21:45:00|10949.5|10947|10949.4|10946.7|10949.9|10947.2|10949.1|10946.5|757
1628113800000|2021-08-04 21:50:00|10949.5|10946.8|10949.1|10946.9|10949.9|10947.1|10949|10946.4|421
1628114100000|2021-08-04 21:55:00|10949.3|10946.5|10949.5|10946.4|10951.7|10946.9|10949|10945.2|623
1628114400000|2021-08-04 22:00:00|10949.4|10946.3|10947.8|10946.8|10949.4|10947.1|10947.1|10945.1|323
1628114700000|2021-08-04 22:05:00|10947.9|10946.9|10947.9|10946.9|10948.1|10947.1|10947.2|10946.1|142
1628115000000|2021-08-04 22:10:00|10948|10947|10948.2|10947.2|10948.4|10947.3|10947.7|10946.7|123
1628115300000|2021-08-04 22:15:00|10948.1|10947.1|10950.3|10949.3|10951.3|10950.3|10948.1|10947.1|160
1628115600000|2021-08-04 22:20:00|10950.2|10949.2|10951.9|10950.9|10951.9|10950.9|10950.2|10949.2|142
1628115900000|2021-08-04 22:25:00|10951.7|10950.7|10952.4|10951.4|10952.7|10951.7|10951.7|10950.7|125
1628116200000|2021-08-04 22:30:00|10952.5|10951.5|10952.9|10951.9|10953.1|10952.2|10952.3|10951.3|78
1628116500000|2021-08-04 22:35:00|10953|10952|10950.8|10949.8|10953.1|10952|10950.8|10949.8|99
1628116800000|2021-08-04 22:40:00|10951|10950|10951|10950|10951.5|10950.5|10950.2|10949|125
1628117100000|2021-08-04 22:45:00|10950.9|10949.9|10950.1|10949.1|10950.9|10949.9|10949.9|10948.8|119
1628117400000|2021-08-04 22:50:00|10950|10949|10949.9|10948.9|10950.4|10949.4|10949.7|10948.6|68
1628117700000|2021-08-04 22:55:00|10950|10949|10949.4|10948.4|10950.4|10949.4|10949.2|10948.2|83
1628118000000|2021-08-04 23:00:00|10949.3|10948.3|10948.4|10947.4|10949.6|10948.9|10948.2|10947.2|111
1628118300000|2021-08-04 23:05:00|10948.5|10947.5|10949|10948.3|10949.3|10948.4|10948.2|10947.2|89
1628118600000|2021-08-04 23:10:00|10949.1|10948.4|10948.8|10947.8|10949.6|10948.6|10948.7|10947.7|58
1628118900000|2021-08-04 23:15:00|10948.7|10947.7|10949.4|10948.7|10950.5|10949.6|10948.7|10947.7|107
1628119200000|2021-08-04 23:20:00|10949.3|10948.6|10950|10949|10950.1|10949.2|10948.2|10947.3|158
1628119500000|2021-08-04 23:25:00|10950.1|10949.1|10950.6|10949.9|10951|10950|10949.5|10948.6|116
1628119800000|2021-08-04 23:30:00|10950.5|10949.8|10950.5|10949.5|10950.7|10949.9|10949.8|10948.8|121
1628120100000|2021-08-04 23:35:00|10950.6|10949.6|10951.1|10950.4|10951.6|10950.7|10949.7|10948.9|123
1628120400000|2021-08-04 23:40:00|10951|10950|10948.9|10947.9|10951.2|10950.2|10948.7|10947.8|150
1628120700000|2021-08-04 23:45:00|10948.8|10947.8|10951.9|10950.9|10952|10951.2|10948.8|10947.8|153
1628121000000|2021-08-04 23:50:00|10951.8|10950.8|10950.7|10949.7|10951.9|10951.1|10950.5|10949.6|83
1628121300000|2021-08-04 23:55:00|10950.8|10949.8|10953.7|10953|10954.3|10953.5|10950.7|10949.7|240
1628121600000|2021-08-05 00:00:00|10953.8|10953.1|10954.5|10953.5|10955.4|10954.5|10952.4|10951.7|403
1628121900000|2021-08-05 00:05:00|10954.3|10953.6|10954|10953|10954.7|10953.8|10951.9|10951|256
1628122200000|2021-08-05 00:10:00|10954.1|10953.1|10956.3|10955.6|10956.6|10955.8|10953.3|10952.6|244
1628122500000|2021-08-05 00:15:00|10956.4|10955.7|10957.4|10956.7|10957.7|10957|10954|10953|323
1628122800000|2021-08-05 00:20:00|10957.6|10956.6|10957.6|10956.9|10960.1|10959.2|10957.5|10956.6|340
1628123100000|2021-08-05 00:25:00|10958|10957.3|10959.4|10958.7|10959.4|10958.7|10957.4|10956.7|288
1628123400000|2021-08-05 00:30:00|10959.5|10958.8|10960.6|10959.9|10961.6|10960.9|10959.3|10958.4|276
1628123700000|2021-08-05 00:35:00|10960.8|10960.1|10961|10960.3|10961.9|10961.2|10959.3|10958.4|238
1628124000000|2021-08-05 00:40:00|10961.5|10960.8|10960.5|10959.8|10962|10961.3|10960.3|10959.6|190
1628124300000|2021-08-05 00:45:00|10960.6|10959.9|10960.7|10960|10961.1|10960.4|10959.5|10958.6|147
1628124600000|2021-08-05 00:50:00|10960.8|10960.1|10965.1|10964.4|10965.9|10965.1|10958.2|10957.4|675
1628124900000|2021-08-05 00:55:00|10965.4|10964.1|10969.2|10968.2|10969.7|10968.7|10962.7|10962|594
1628125200000|2021-08-05 01:00:00|10969.1|10968.4|10966.3|10965.6|10969.1|10968.4|10965.4|10964.7|408
1628125500000|2021-08-05 01:05:00|10966.4|10965.7|10965.3|10964.6|10966.4|10965.7|10963.9|10963.2|307
1628125800000|2021-08-05 01:10:00|10965.4|10964.7|10965.7|10964.7|10965.8|10964.9|10964|10963.3|242
1628126100000|2021-08-05 01:15:00|10965.6|10964.6|10964.1|10963.4|10966.9|10966|10964.1|10963.2|290
1628126400000|2021-08-05 01:20:00|10964.2|10963.5|10964.9|10963.9|10966.1|10965.4|10964.2|10963.5|219
1628126700000|2021-08-05 01:25:00|10964.8|10963.8|10966.1|10965.4|10966.2|10965.4|10963.9|10963|228
1628127000000|2021-08-05 01:30:00|10966|10965.3|10966.3|10965.6|10967.2|10966.3|10965.3|10964.5|272
1628127300000|2021-08-05 01:35:00|10966.1|10965.4|10967.2|10966.5|10969|10968.2|10966.1|10965.4|323
1628127600000|2021-08-05 01:40:00|10967.1|10966.4|10965|10964|10967.2|10966.5|10964.9|10964|227
1628127900000|2021-08-05 01:45:00|10964.9|10964.2|10965|10964|10965.6|10964.7|10964.4|10963.7|164
1628128200000|2021-08-05 01:50:00|10965.1|10964.1|10965.2|10964.5|10966.7|10965.7|10964.3|10963.6|274
1628128500000|2021-08-05 01:55:00|10965.3|10964.6|10968.5|10967.8|10968.6|10967.9|10965.1|10964.4|269
1628128800000|2021-08-05 02:00:00|10968.2|10967.5|10964|10963.3|10968.5|10967.8|10963.3|10962.6|303
1628129100000|2021-08-05 02:05:00|10964.1|10963.4|10965.6|10964.9|10966.1|10965.4|10963.5|10962.8|252
1628129400000|2021-08-05 02:10:00|10965.8|10965.1|10966.5|10965.5|10966.8|10965.9|10965.5|10964.8|189
1628129700000|2021-08-05 02:15:00|10966.7|10965.7|10968.7|10968|10969.6|10968.9|10966.5|10965.7|198
1628130000000|2021-08-05 02:20:00|10968.9|10968.2|10969.6|10968.9|10969.8|10969|10967.7|10967|170
1628130300000|2021-08-05 02:25:00|10969.7|10969|10969.6|10968.6|10972.2|10971.5|10969.3|10968.5|291
1628130600000|2021-08-05 02:30:00|10969.5|10968.5|10970.5|10969.5|10970.6|10969.9|10968.5|10967.8|238
1628130900000|2021-08-05 02:35:00|10970.6|10969.6|10968.2|10967.5|10970.6|10969.7|10968|10967.2|203
1628131200000|2021-08-05 02:40:00|10968.1|10967.4|10968.2|10967.5|10969|10968.1|10968|10967.3|143
1628131500000|2021-08-05 02:45:00|10968.3|10967.6|10968.5|10967.8|10969.9|10969.2|10968.1|10967.4|208
1628131800000|2021-08-05 02:50:00|10968.6|10967.9|10968.3|10967.6|10969.6|10968.9|10967.7|10966.9|172
1628132100000|2021-08-05 02:55:00|10968.4|10967.4|10967.7|10967|10968.5|10967.7|10967.4|10966.7|185
1628132400000|2021-08-05 03:00:00|10967.6|10966.9|10967.2|10966.5|10968.2|10967.5|10966.1|10965.2|203
1628132700000|2021-08-05 03:05:00|10967.1|10966.4|10965.5|10964.8|10967.2|10966.5|10965|10964.2|264
1628133000000|2021-08-05 03:10:00|10965.6|10964.9|10967.4|10966.4|10967.4|10966.6|10965.6|10964.7|196
1628133300000|2021-08-05 03:15:00|10967.3|10966.6|10967.2|10966.5|10967.9|10967.2|10965.9|10965.1|175
1628133600000|2021-08-05 03:20:00|10967.3|10966.6|10967.2|10966.5|10967.8|10967.1|10966.7|10966|172
1628133900000|2021-08-05 03:25:00|10967.3|10966.6|10967.2|10966.5|10967.8|10967|10965.9|10965|193
1628134200000|2021-08-05 03:30:00|10967|10966.3|10967.2|10966.5|10968|10967.2|10966.8|10966.1|114
1628134500000|2021-08-05 03:35:00|10967.1|10966.4|10968.3|10967.6|10968.6|10967.7|10967.1|10966.3|120
1628134800000|2021-08-05 03:40:00|10968.4|10967.7|10968.5|10967.5|10968.9|10968.1|10967.9|10967.2|125
1628135100000|2021-08-05 03:45:00|10968.6|10967.6|10968.2|10967.5|10969.7|10968.8|10968.1|10967.4|178
1628135400000|2021-08-05 03:50:00|10968.3|10967.6|10968.3|10967.6|10969|10968.2|10968.2|10967.3|106
1628135700000|2021-08-05 03:55:00|10968.2|10967.5|10967.8|10967.1|10969|10968|10967.8|10967.1|122
1628136000000|2021-08-05 04:00:00|10967.9|10967.2|10967.9|10967.2|10968.4|10967.6|10967|10966.3|148
1628136300000|2021-08-05 04:05:00|10968.1|10967.4|10968.1|10967.4|10968.5|10967.8|10967.8|10967.1|100
1628136600000|2021-08-05 04:10:00|10968.2|10967.5|10969.6|10968.9|10970.3|10969.5|10968.2|10967.5|182
1628136900000|2021-08-05 04:15:00|10969.5|10968.8|10968.4|10967.7|10969.6|10968.9|10968|10967.3|169
1628137200000|2021-08-05 04:20:00|10968.5|10967.8|10969|10968|10969.6|10968.8|10968.4|10967.7|126
1628137500000|2021-08-05 04:25:00|10969.1|10968.1|10968.8|10968.1|10970|10969.1|10968.7|10968|154
1628137800000|2021-08-05 04:30:00|10968.9|10968.2|10969.2|10968.5|10969.5|10968.8|10968.8|10968|148
1628138100000|2021-08-05 04:35:00|10968.8|10968.1|10969.8|10969.1|10970.2|10969.3|10968.7|10967.9|239
1628138400000|2021-08-05 04:40:00|10969.9|10968.9|10968.5|10967.8|10970.3|10969.4|10968|10967.1|228
1628138700000|2021-08-05 04:45:00|10968.6|10967.9|10967|10966|10968.6|10967.9|10966.1|10965.3|169
1628139000000|2021-08-05 04:50:00|10966.8|10966.1|10966.9|10966.2|10967.5|10966.7|10966.6|10965.9|119
1628139300000|2021-08-05 04:55:00|10967|10966.3|10967.2|10966.5|10967.7|10966.9|10966.5|10965.7|204
1628139600000|2021-08-05 05:00:00|10967.3|10966.6|10966.8|10965.8|10967.6|10966.7|10966.5|10965.7|198
1628139900000|2021-08-05 05:05:00|10966.7|10965.7|10966.3|10965.3|10966.8|10966|10965.7|10964.9|124
1628140200000|2021-08-05 05:10:00|10966.1|10965.4|10966|10965|10966.3|10965.5|10965.7|10965|133
1628140500000|2021-08-05 05:15:00|10965.5|10964.8|10965.5|10964.5|10966.2|10965.3|10965.2|10964.3|125
1628140800000|2021-08-05 05:20:00|10965.3|10964.6|10965.2|10964.5|10966|10965.2|10965|10964.2|122
1628141100000|2021-08-05 05:25:00|10965.3|10964.6|10965.9|10965.2|10966|10965.3|10964.6|10963.9|185
1628141400000|2021-08-05 05:30:00|10966|10965.3|10965.7|10965|10966.1|10965.3|10965.1|10964.3|160
1628141700000|2021-08-05 05:35:00|10965.8|10965.1|10966|10965.3|10966.1|10965.3|10964.9|10964.2|137
1628142000000|2021-08-05 05:40:00|10965.9|10965.2|10967.5|10966.8|10967.8|10967.1|10965.9|10965.2|177
1628142300000|2021-08-05 05:45:00|10967.6|10966.9|10968.2|10967.5|10969.7|10968.9|10967.5|10966.8|240
1628142600000|2021-08-05 05:50:00|10968.3|10967.6|10967.7|10967|10968.3|10967.6|10967|10966.3|153
1628142900000|2021-08-05 05:55:00|10967.6|10966.9|10966.4|10965.7|10968.2|10967.5|10966|10965.3|239
1628143200000|2021-08-05 06:00:00|10966.5|10965.5|10968.5|10967.8|10969.1|10968.3|10966.3|10965.4|247
1628143500000|2021-08-05 06:05:00|10968.6|10967.9|10967.4|10966.4|10968.6|10967.9|10965.3|10964.3|305
1628143800000|2021-08-05 06:10:00|10967.5|10966.5|10967.7|10967|10968.4|10967.6|10966.8|10966|219
1628144100000|2021-08-05 06:15:00|10967.8|10967.1|10966.4|10965.7|10967.8|10967.1|10965.4|10964.7|182
1628144400000|2021-08-05 06:20:00|10966.5|10965.5|10965.3|10964.6|10967.3|10966.6|10964.9|10964.2|224
1628144700000|2021-08-05 06:25:00|10965|10964.3|10967|10966|10967|10966|10964|10963.1|448
1628145000000|2021-08-05 06:30:00|10967.2|10966.5|10969.8|10968.8|10970.3|10969.3|10966.7|10965.9|279
1628145300000|2021-08-05 06:35:00|10969.9|10968.9|10974.5|10973.5|10975.8|10974.9|10969.5|10968.6|396
1628145600000|2021-08-05 06:40:00|10974.4|10973.4|10968.7|10968|10975.1|10974.3|10968.7|10968|439
1628145900000|2021-08-05 06:45:00|10968.8|10968.1|10969|10968.3|10969.9|10969.2|10967.7|10966.9|346
1628146200000|2021-08-05 06:50:00|10968.9|10968.2|10965.3|10964.6|10969.7|10968.9|10964.6|10963.9|429
1628146500000|2021-08-05 06:55:00|10965.2|10964.5|10965.9|10965.2|10966.8|10965.9|10963.8|10963.1|442
1628146800000|2021-08-05 07:00:00|10966.2|10965.3|10964.2|10963.2|10968.6|10967.8|10963.4|10962.5|543
1628147100000|2021-08-05 07:05:00|10964.1|10963.4|10967.5|10966.8|10969.5|10968.8|10963.6|10962.9|561
1628147400000|2021-08-05 07:10:00|10967.6|10966.9|10965.3|10964.3|10968.6|10967.7|10965.1|10964.3|413
1628147700000|2021-08-05 07:15:00|10965.4|10964.7|10969.1|10968.1|10969.9|10969.1|10964.9|10964.2|419
1628148000000|2021-08-05 07:20:00|10969|10968|10968.8|10967.8|10971.5|10970.6|10967.8|10966.9|564
1628148300000|2021-08-05 07:25:00|10968.6|10967.9|10967|10966.3|10969.9|10969.1|10967|10966.3|282
1628148600000|2021-08-05 07:30:00|10966|10965.3|10965.5|10964.8|10966.6|10965.6|10964.1|10963.1|484
1628148900000|2021-08-05 07:35:00|10965.4|10964.7|10966.7|10966|10966.9|10966.1|10963.9|10963.1|378
1628149200000|2021-08-05 07:40:00|10966.6|10965.9|10965.2|10964.5|10969.1|10968.1|10964.5|10963.8|367
1628149500000|2021-08-05 07:45:00|10965.1|10964.4|10959.3|10958.3|10965.6|10964.8|10957.8|10957|490
1628149800000|2021-08-05 07:50:00|10959.4|10958.4|10957.7|10956.7|10959.9|10959.1|10955.3|10954.6|468
1628150100000|2021-08-05 07:55:00|10957.6|10956.6|10957.6|10956.6|10959|10958.3|10956|10955.2|422
1628150400000|2021-08-05 08:00:00|10957.5|10956.8|10958.3|10957.3|10958.3|10957.4|10955|10954.2|355
1628150700000|2021-08-05 08:05:00|10958.1|10957.4|10957.2|10956.5|10960.2|10959.3|10955.8|10954.8|376
1628151000000|2021-08-05 08:10:00|10957.5|10956.8|10958.7|10958|10958.9|10958.2|10957.2|10956.4|268
1628151300000|2021-08-05 08:15:00|10959|10958.3|10959.1|10958.4|10960.3|10959.5|10957.4|10956.7|405
1628151600000|2021-08-05 08:20:00|10959.2|10958.5|10961.5|10960.5|10962.7|10962|10958.8|10958|358
1628151900000|2021-08-05 08:25:00|10961.4|10960.4|10961.9|10961.2|10962.6|10961.8|10960.8|10960|333
1628152200000|2021-08-05 08:30:00|10962|10961.3|10963.2|10962.5|10964.5|10963.5|10961.7|10960.9|394
1628152500000|2021-08-05 08:35:00|10963.1|10962.4|10965.4|10964.4|10965.4|10964.5|10961.8|10961|404
1628152800000|2021-08-05 08:40:00|10965.3|10964.6|10967.2|10966.2|10967.3|10966.3|10964.3|10963.6|377
1628153100000|2021-08-05 08:45:00|10967.1|10966.1|10965.6|10964.9|10967.1|10966.2|10963.9|10963|388
1628153400000|2021-08-05 08:50:00|10965.5|10964.8|10964.2|10963.2|10966.7|10965.9|10962.5|10961.8|322
1628153700000|2021-08-05 08:55:00|10964.1|10963.1|10960.7|10959.7|10964.7|10963.8|10959.8|10959.1|388
1628154000000|2021-08-05 09:00:00|10960.6|10959.6|10958.8|10957.8|10961.4|10960.4|10958.5|10957.8|341
1628154300000|2021-08-05 09:05:00|10958.7|10957.7|10960.7|10959.7|10961.4|10960.5|10957.8|10956.9|328
1628154600000|2021-08-05 09:10:00|10960.6|10959.6|10961.3|10960.3|10962.3|10961.4|10960.3|10959.3|294
1628154900000|2021-08-05 09:15:00|10961.2|10960.2|10960.4|10959.4|10961.7|10960.8|10959.4|10958.6|243
1628155200000|2021-08-05 09:20:00|10960.5|10959.5|10959.6|10958.9|10960.5|10959.6|10957.6|10956.8|343
1628155500000|2021-08-05 09:25:00|10959.8|10958.8|10961.8|10960.8|10962|10961|10959.5|10958.7|325
1628155800000|2021-08-05 09:30:00|10961.5|10960.7|10963.8|10962.8|10964.5|10963.6|10961.3|10960.5|361
1628156100000|2021-08-05 09:35:00|10963.7|10962.7|10963.2|10962.2|10963.8|10963|10961.7|10960.8|169
1628156400000|2021-08-05 09:40:00|10963.1|10962.4|10961.8|10960.8|10963.4|10962.5|10960.5|10959.8|180
1628156700000|2021-08-05 09:45:00|10961.7|10960.7|10959.7|10958.7|10961.7|10960.7|10959.2|10958.2|231
1628157000000|2021-08-05 09:50:00|10959.4|10958.6|10961.8|10961.1|10962|10961.2|10959.3|10958.4|292
1628157300000|2021-08-05 09:55:00|10961.7|10961|10959.8|10959.1|10963.3|10962.5|10958.9|10958|336
1628157600000|2021-08-05 10:00:00|10959.9|10959.2|10957|10956|10960|10959.2|10956.5|10955.7|310
1628157900000|2021-08-05 10:05:00|10956.8|10956.1|10956.5|10955.8|10957.5|10956.6|10954.2|10953.3|348
1628158200000|2021-08-05 10:10:00|10956.4|10955.7|10956.5|10955.8|10957.8|10956.9|10954.9|10954.1|256
1628158500000|2021-08-05 10:15:00|10956.6|10955.9|10952.5|10951.5|10956.7|10956|10951.9|10951|436
1628158800000|2021-08-05 10:20:00|10952.1|10951.4|10954.8|10954.1|10954.9|10954.2|10951.9|10951|333
1628159100000|2021-08-05 10:25:00|10954.9|10953.9|10954.1|10953.1|10956.3|10955.4|10953.8|10952.9|282
1628159400000|2021-08-05 10:30:00|10954.2|10953.2|10955.5|10954.8|10955.6|10954.8|10952.7|10951.9|293
1628159700000|2021-08-05 10:35:00|10955.4|10954.7|10952.1|10951.1|10957|10956.2|10951.9|10951.1|306
1628160000000|2021-08-05 10:40:00|10952|10951|10952|10951|10953|10952.1|10950|10949|314
1628160300000|2021-08-05 10:45:00|10952.1|10951.1|10949.5|10948.8|10953.1|10952.3|10949.4|10948.6|335
1628160600000|2021-08-05 10:50:00|10949.4|10948.7|10944.5|10943.8|10949.8|10948.9|10943.7|10942.8|372
1628160900000|2021-08-05 10:55:00|10944.4|10943.7|10946.9|10945.9|10947.4|10946.5|10944.2|10943.4|353
1628161200000|2021-08-05 11:00:00|10946.7|10946|10945.7|10945|10947.6|10946.9|10943|10942.2|685
1628161500000|2021-08-05 11:05:00|10945.9|10945.2|10948.4|10947.7|10948.7|10948|10945.7|10945|663
1628161800000|2021-08-05 11:10:00|10948.6|10947.6|10947.5|10946.5|10948.7|10947.9|10946.6|10945.8|373
1628162100000|2021-08-05 11:15:00|10947.4|10946.4|10944.5|10943.8|10947.5|10946.7|10944.1|10943.4|338
1628162400000|2021-08-05 11:20:00|10944.4|10943.7|10942.6|10941.9|10944.6|10943.8|10941.4|10940.5|512
1628162700000|2021-08-05 11:25:00|10942.7|10942|10943.9|10943.2|10944|10943.2|10941.4|10940.6|438
1628163000000|2021-08-05 11:30:00|10943.8|10943.1|10941.9|10941.2|10943.9|10943.2|10940.8|10940.1|319
1628163300000|2021-08-05 11:35:00|10942.1|10941.1|10944.7|10943.7|10944.8|10944|10941.7|10940.9|348
1628163600000|2021-08-05 11:40:00|10944.5|10943.8|10943.2|10942.5|10945.4|10944.7|10943|10942.1|342
1628163900000|2021-08-05 11:45:00|10943.3|10942.3|10942.9|10942.2|10943.4|10942.5|10941.9|10941.1|254
1628164200000|2021-08-05 11:50:00|10942.8|10942.1|10943.3|10942.6|10944.8|10943.9|10942.3|10941.5|272
1628164500000|2021-08-05 11:55:00|10943.2|10942.5|10943.2|10942.5|10943.5|10942.7|10942.1|10941.4|243
1628164800000|2021-08-05 12:00:00|10943.3|10942.6|10945.3|10944.3|10945.6|10944.9|10942.6|10941.8|418
1628165100000|2021-08-05 12:05:00|10945.4|10944.6|10948.2|10947.2|10948.8|10947.9|10945.4|10944.4|353
1628165400000|2021-08-05 12:10:00|10948.1|10947.4|10953.2|10952.5|10953.3|10952.6|10947.8|10947.1|349
1628165700000|2021-08-05 12:15:00|10953.1|10952.4|10952.6|10951.9|10955.1|10954.4|10952.6|10951.9|474
1628166000000|2021-08-05 12:20:00|10952.7|10952|10954.7|10953.7|10955.4|10954.7|10952.1|10951.4|445
1628166300000|2021-08-05 12:25:00|10954.6|10953.9|10960.4|10959.4|10960.9|10959.7|10954.6|10953.9|491
1628166600000|2021-08-05 12:30:00|10961.2|10958.9|10958.6|10957.9|10964|10963|10957.4|10956.4|758
1628166900000|2021-08-05 12:35:00|10958.5|10957.8|10956.3|10955.3|10960.3|10959.3|10954.7|10954|653
1628167200000|2021-08-05 12:40:00|10956.4|10955.4|10957.4|10956.7|10959.1|10958.4|10955.2|10954.3|559
1628167500000|2021-08-05 12:45:00|10957.6|10956.9|10961.2|10960.2|10961.9|10961.2|10957.2|10956.4|695
1628167800000|2021-08-05 12:50:00|10961.5|10960.5|10956.8|10955.8|10961.7|10960.9|10956.7|10955.8|584
1628168100000|2021-08-05 12:55:00|10957|10956|10959.8|10958.8|10961.8|10960.9|10954.9|10954|661
1628168400000|2021-08-05 13:00:00|10959.6|10958.9|10958.6|10957.6|10962.1|10961.4|10957.7|10957|635
1628168700000|2021-08-05 13:05:00|10958.7|10957.7|10959.6|10958.6|10961.1|10960.2|10958.1|10957.3|483
1628169000000|2021-08-05 13:10:00|10959.5|10958.8|10958.9|10957.9|10961|10960|10958.7|10957.8|510
1628169300000|2021-08-05 13:15:00|10959|10958|10957.1|10956.1|10959.1|10958.4|10956.3|10955.4|450
1628169600000|2021-08-05 13:20:00|10956.9|10956.2|10960.5|10959.8|10960.5|10959.8|10956.5|10955.7|389
1628169900000|2021-08-05 13:25:00|10960.4|10959.7|10958.5|10957.8|10961|10960.1|10957.9|10957|486
1628170200000|2021-08-05 13:30:00|10958.6|10957.9|10961.4|10960.7|10963|10962.1|10956.8|10956|717
1628170500000|2021-08-05 13:35:00|10961.5|10960.8|10964.5|10963.8|10964.5|10963.8|10960.3|10959.5|534
1628170800000|2021-08-05 13:40:00|10964.6|10963.9|10970.8|10970.1|10971|10970.3|10964.5|10963.8|734
1628171100000|2021-08-05 13:45:00|10970.9|10970.2|10973|10972.3|10974|10973.3|10970.6|10969.7|762
1628171400000|2021-08-05 13:50:00|10973.2|10972.5|10972.3|10971.6|10975.4|10974.7|10971.5|10970.8|575
1628171700000|2021-08-05 13:55:00|10972.2|10971.5|10970.1|10969.4|10972.4|10971.6|10969.5|10968.7|590
1628172000000|2021-08-05 14:00:00|10970.3|10969.3|10976.2|10975.5|10976.7|10975.8|10969.7|10968.8|598
1628172300000|2021-08-05 14:05:00|10976.3|10975.6|10975.3|10974.6|10978.3|10977.6|10972.5|10971.7|646
1628172600000|2021-08-05 14:10:00|10975.4|10974.7|10969|10968|10976.1|10975.4|10968.5|10967.8|746
1628172900000|2021-08-05 14:15:00|10968.8|10968.1|10967.6|10966.9|10971.4|10970.6|10967.2|10966.4|662
1628173200000|2021-08-05 14:20:00|10967.5|10966.8|10969.1|10968.4|10969.5|10968.8|10965.5|10964.8|630
1628173500000|2021-08-05 14:25:00|10969.2|10968.5|10967.8|10966.8|10969.2|10968.5|10965.2|10964.3|507
1628173800000|2021-08-05 14:30:00|10967.9|10966.9|10973.4|10972.7|10973.6|10972.8|10967.7|10966.9|537
1628174100000|2021-08-05 14:35:00|10973.3|10972.6|10973.7|10973|10974.4|10973.7|10972.3|10971.5|511
1628174400000|2021-08-05 14:40:00|10973.9|10973.2|10974.6|10973.9|10975.9|10975|10973.6|10972.7|497
1628174700000|2021-08-05 14:45:00|10974.5|10973.8|10970.6|10969.9|10977|10976.3|10970.5|10969.7|643
1628175000000|2021-08-05 14:50:00|10970.5|10969.8|10969.7|10969|10972.6|10971.9|10969.2|10968.3|463
1628175300000|2021-08-05 14:55:00|10969.8|10969.1|10970.4|10969.7|10972.1|10971.4|10968.6|10967.8|596
1628175600000|2021-08-05 15:00:00|10970.5|10969.8|10970|10969.3|10972.4|10971.6|10968.7|10968|628
1628175900000|2021-08-05 15:05:00|10969.9|10969.2|10967.7|10967|10969.9|10969.2|10967.5|10966.7|420
1628176200000|2021-08-05 15:10:00|10967.6|10966.9|10968.9|10968.2|10969.2|10968.5|10967.6|10966.9|334
1628176500000|2021-08-05 15:15:00|10969|10968.3|10971.7|10971|10972.6|10971.8|10968.6|10967.9|363
1628176800000|2021-08-05 15:20:00|10971.6|10970.9|10974.1|10973.1|10974.2|10973.5|10971.1|10970.4|374
1628177100000|2021-08-05 15:25:00|10973.9|10973.2|10974.5|10973.8|10975.7|10974.9|10973.4|10972.6|345
1628177400000|2021-08-05 15:30:00|10974.6|10973.9|10972.5|10971.8|10975.2|10974.5|10972|10971.1|359
1628177700000|2021-08-05 15:35:00|10972.6|10971.9|10976.7|10975.7|10976.7|10975.8|10972|10971.3|282
1628178000000|2021-08-05 15:40:00|10976.3|10975.3|10976.5|10975.5|10977.7|10976.9|10976|10975.3|354
1628178300000|2021-08-05 15:45:00|10976.4|10975.4|10977.9|10977.2|10978.2|10977.5|10975.5|10974.8|255
1628178600000|2021-08-05 15:50:00|10977.8|10977.1|10976.9|10975.9|10978.7|10978|10976.6|10975.7|364
1628178900000|2021-08-05 15:55:00|10976.7|10976|10976.5|10975.8|10978.2|10977.4|10976.3|10975.6|352
1628179200000|2021-08-05 16:00:00|10976.3|10975.6|10974.9|10974.2|10976.9|10976.1|10974.8|10974.1|291
1628179500000|2021-08-05 16:05:00|10974.8|10974.1|10974.2|10973.5|10975.2|10974.5|10973.4|10972.6|265
1628179800000|2021-08-05 16:10:00|10974.3|10973.6|10972.6|10971.6|10974.7|10973.8|10971.5|10970.8|223
1628180100000|2021-08-05 16:15:00|10972.7|10971.9|10972.6|10971.9|10973.7|10972.9|10972.3|10971.5|253
1628180400000|2021-08-05 16:20:00|10972.7|10971.7|10971.4|10970.4|10973.4|10972.5|10971.2|10970.4|170
1628180700000|2021-08-05 16:25:00|10971.3|10970.6|10969.9|10969.2|10971.5|10970.6|10969.6|10968.9|137
1628181000000|2021-08-05 16:30:00|10970|10969.3|10970.7|10970|10971.4|10970.7|10969.9|10969.2|214
1628181300000|2021-08-05 16:35:00|10970.6|10969.9|10972.6|10971.9|10972.9|10972.2|10970.5|10969.8|243
1628181600000|2021-08-05 16:40:00|10972.7|10972|10971.2|10970.5|10972.8|10972.1|10970.8|10970.1|286
1628181900000|2021-08-05 16:45:00|10971.1|10970.4|10972|10971.3|10972.5|10971.6|10971.1|10970.4|191
1628182200000|2021-08-05 16:50:00|10972.1|10971.4|10973.4|10972.7|10973.7|10973|10972|10971.3|225
1628182500000|2021-08-05 16:55:00|10973.5|10972.8|10974.3|10973.6|10974.9|10974.2|10973.4|10972.7|180
1628182800000|2021-08-05 17:00:00|10974.4|10973.7|10975.7|10975|10976|10975.3|10974.3|10973.5|213
1628183100000|2021-08-05 17:05:00|10975.9|10974.9|10974.8|10974.1|10976.2|10975.5|10974.4|10973.7|229
1628183400000|2021-08-05 17:10:00|10974.7|10974|10974.4|10973.7|10975.3|10974.6|10974|10973.1|233
1628183700000|2021-08-05 17:15:00|10974.5|10973.8|10976.1|10975.1|10976.4|10975.7|10974.3|10973.5|278
1628184000000|2021-08-05 17:20:00|10976.2|10975.2|10976.3|10975.6|10977.1|10976.4|10975.9|10975.1|230
1628184300000|2021-08-05 17:25:00|10976.4|10975.7|10976.7|10976|10977.1|10976.4|10976.1|10975.4|163
1628184600000|2021-08-05 17:30:00|10976.8|10976.1|10977.7|10977|10977.8|10977.1|10976.6|10975.9|119
1628184900000|2021-08-05 17:35:00|10977.6|10976.9|10977.7|10977|10978.2|10977.5|10977.1|10976.4|195
1628185200000|2021-08-05 17:40:00|10977.9|10977.2|10978.6|10977.9|10979.2|10978.5|10977.1|10976.4|165
1628185500000|2021-08-05 17:45:00|10978.5|10977.8|10978.9|10978.2|10979.2|10978.5|10978.4|10977.6|143
1628185800000|2021-08-05 17:50:00|10979|10978.3|10977.6|10976.9|10979.2|10978.4|10977.5|10976.8|190
1628186100000|2021-08-05 17:55:00|10977.5|10976.8|10977.2|10976.5|10977.9|10977.2|10977|10976.3|225
1628186400000|2021-08-05 18:00:00|10977.1|10976.4|10978.2|10977.5|10978.4|10977.7|10977.1|10976.4|194
1628186700000|2021-08-05 18:05:00|10978.3|10977.6|10978.3|10977.6|10978.8|10977.9|10978|10977.3|213
1628187000000|2021-08-05 18:10:00|10978.2|10977.5|10977.1|10976.4|10978.5|10977.8|10976.5|10975.8|215
1628187300000|2021-08-05 18:15:00|10977|10976.3|10977.6|10976.9|10977.9|10977.1|10977|10976.3|144
1628187600000|2021-08-05 18:20:00|10977.5|10976.8|10976.6|10975.9|10977.9|10977.1|10976.5|10975.8|133
1628187900000|2021-08-05 18:25:00|10976.8|10976.1|10976|10975.3|10976.9|10976.1|10975.4|10974.7|195
1628188200000|2021-08-05 18:30:00|10975.9|10975.2|10976.5|10975.8|10977.3|10976.6|10975.9|10975.2|249
1628188500000|2021-08-05 18:35:00|10976.6|10975.9|10976.7|10976|10977.2|10976.5|10976.4|10975.7|146
1628188800000|2021-08-05 18:40:00|10976.6|10975.9|10977.7|10977|10977.9|10977.1|10976.6|10975.9|76
1628189100000|2021-08-05 18:45:00|10977.6|10976.9|10979.1|10978.1|10979.1|10978.1|10977|10976.2|138
1628189400000|2021-08-05 18:50:00|10978.6|10977.9|10978.8|10978.1|10979|10978.3|10977.8|10976.9|157
1628189700000|2021-08-05 18:55:00|10978.9|10978.2|10975|10974.3|10979.1|10978.2|10974.5|10973.8|233
1628190000000|2021-08-05 19:00:00|10975.3|10974.6|10976|10975.3|10976.9|10976.1|10975.2|10974.5|144
1628190300000|2021-08-05 19:05:00|10975.8|10975.1|10975.8|10975.1|10976.3|10975.3|10975.4|10974.6|185
1628190600000|2021-08-05 19:10:00|10975.9|10975.2|10975.9|10975.2|10976|10975.2|10974.8|10974|203
1628190900000|2021-08-05 19:15:00|10976|10975.3|10976.4|10975.7|10976.7|10975.9|10975.9|10975.1|149
1628191200000|2021-08-05 19:20:00|10976.5|10975.8|10974.7|10974|10976.5|10975.8|10974.7|10973.8|239
1628191500000|2021-08-05 19:25:00|10974.8|10974.1|10974.2|10973.2|10974.8|10974.1|10973.2|10972.4|205
1628191800000|2021-08-05 19:30:00|10974.1|10973.4|10973.5|10972.8|10975.1|10974.2|10973.4|10972.6|161
1628192100000|2021-08-05 19:35:00|10973.6|10972.9|10973.2|10972.5|10973.9|10973|10973|10972.1|267
1628192400000|2021-08-05 19:40:00|10973.1|10972.4|10973.9|10973.2|10974.2|10973.4|10973|10972.1|235
1628192700000|2021-08-05 19:45:00|10974|10973.3|10973.8|10972.8|10974.6|10973.8|10973.5|10972.7|243
1628193000000|2021-08-05 19:50:00|10973.7|10972.7|10974.4|10973.7|10974.7|10973.9|10973.6|10972.7|191
1628193300000|2021-08-05 19:55:00|10974.5|10973.8|10976.1|10975.4|10977|10976.3|10974.2|10973.4|255
1628193600000|2021-08-05 20:00:00|10976|10975.3|10977.8|10977.1|10978.6|10977.6|10975.4|10974.6|287
1628193900000|2021-08-05 20:05:00|10977.9|10976.9|10976|10975|10979.1|10978.2|10975.5|10974.5|166
1628194200000|2021-08-05 20:10:00|10975.9|10974.9|10976.4|10975.7|10976.8|10976|10975.8|10974.9|100
1628194500000|2021-08-05 20:15:00|10976.6|10975.6|10977|10976.3|10977.4|10976.4|10976.3|10975.6|64
1628194800000|2021-08-05 20:20:00|10977.1|10976.1|10977.8|10976.8|10978|10977|10977|10976.1|103
1628195100000|2021-08-05 20:25:00|10977.9|10976.9|10977.6|10976.6|10978|10977.1|10977.2|10976.2|158
1628195400000|2021-08-05 20:30:00|10977.5|10976.5|10978.6|10977.6|10978.9|10977.9|10977.5|10976.5|92
1628195700000|2021-08-05 20:35:00|10978.5|10977.5|10978.5|10977.5|10978.6|10977.8|10978.3|10977.4|90
1628196000000|2021-08-05 20:40:00|10978.3|10977.6|10979|10978|10979.1|10978.2|10978.2|10977.4|82
1628196300000|2021-08-05 20:45:00|10978.9|10977.9|10979|10978|10979.1|10978.2|10978.4|10977.4|134
1628196600000|2021-08-05 20:50:00|10979.1|10978.1|10978.5|10977.5|10979.1|10978.1|10977.6|10976.6|179
1628196900000|2021-08-05 20:55:00|10978.9|10977.9|10978.7|10976.3|10979.5|10978.2|10978.2|10976.3|170
1628197200000|2021-08-05 21:00:00|10979.5|10976.9|10978.6|10977.6|10979.5|10977.6|10977.4|10975|32
1628197500000|2021-08-05 21:05:00|10978.4|10977.4|10978.4|10974.9|10979.2|10978|10977.6|10974.7|724
1628197800000|2021-08-05 21:10:00|10978.5|10975|10979.1|10975.5|10979.2|10975.8|10976.1|10974.5|569
1628198100000|2021-08-05 21:15:00|10979|10975.8|10978.8|10976.1|10979.1|10976.3|10978.5|10974.6|582
1628198400000|2021-08-05 21:20:00|10978.7|10976.2|10978.6|10975.4|10979.5|10977.2|10978.3|10975.2|688
1628198700000|2021-08-05 21:25:00|10978.7|10975.8|10978|10975.4|10979|10976.3|10977.8|10975.1|203
1628199000000|2021-08-05 21:30:00|10977.9|10975.2|10978|10975.2|10978.4|10975.9|10977.5|10975.1|121
1628199300000|2021-08-05 21:35:00|10978.1|10975.3|10977.8|10975.7|10978.2|10975.9|10977.6|10975.1|111
1628199600000|2021-08-05 21:40:00|10977.6|10975.3|10977.8|10975.8|10978.4|10975.8|10977.5|10975.2|127
1628199900000|2021-08-05 21:45:00|10978|10975.2|10977.8|10975|10978.3|10976.1|10977.5|10975|159
1628200200000|2021-08-05 21:50:00|10977.7|10974.9|10977.8|10975|10978.3|10975.2|10977.4|10974.8|177
1628200500000|2021-08-05 21:55:00|10977.4|10975.1|10977.4|10974.8|10978.7|10975.1|10976.9|10974.8|121
1628200800000|2021-08-05 22:00:00|10977.7|10974.9|10976.8|10975.8|10978.1|10976.5|10976.6|10974.8|396
1628201100000|2021-08-05 22:05:00|10976.7|10975.7|10977.5|10976.5|10977.6|10976.6|10976.5|10975.4|195
1628201400000|2021-08-05 22:10:00|10977.4|10976.4|10978.9|10977.3|10979|10977.7|10977.4|10976.4|132
1628201700000|2021-08-05 22:15:00|10978.6|10977.6|10978.5|10977.5|10979.7|10978.2|10978.4|10977.4|66
1628202000000|2021-08-05 22:20:00|10978.4|10977.4|10977.3|10976.3|10978.5|10977.5|10977|10976|182
1628202300000|2021-08-05 22:25:00|10977.1|10976.1|10976.7|10975.7|10977.3|10976.3|10976.5|10975.3|123
1628202600000|2021-08-05 22:30:00|10976.8|10975.8|10977.8|10976.8|10978|10977|10976.8|10975.8|97
1628202900000|2021-08-05 22:35:00|10977.9|10976.9|10978.2|10977.2|10978.3|10977.3|10977.8|10976.8|81
1628203200000|2021-08-05 22:40:00|10978.1|10977.1|10979|10978|10979.1|10978.1|10977.9|10976.9|71
1628203500000|2021-08-05 22:45:00|10978.9|10977.9|10979|10978|10979.1|10978.1|10978.8|10977.8|33
1628203800000|2021-08-05 22:50:00|10979.1|10978.1|10979.5|10978.5|10979.6|10978.6|10978.9|10977.9|47
1628204100000|2021-08-05 22:55:00|10979.6|10978.6|10979|10978|10979.7|10978.7|10979|10978|60
1628204400000|2021-08-05 23:00:00|10979.1|10978.1|10978.1|10977.1|10979.2|10978.2|10978.1|10977.1|72
1628204700000|2021-08-05 23:05:00|10978.2|10977.2|10978|10977|10978.4|10977.5|10977.9|10976.9|219
1628205000000|2021-08-05 23:10:00|10977.9|10976.9|10977.9|10976.9|10978.1|10977.2|10977.3|10976.4|71
1628205300000|2021-08-05 23:15:00|10978|10977|10978.6|10977.6|10978.7|10977.9|10977.9|10976.9|82
1628205600000|2021-08-05 23:20:00|10978.5|10977.5|10977.5|10976.5|10978.6|10977.7|10977.3|10976.4|76
1628205900000|2021-08-05 23:25:00|10977.4|10976.4|10977.5|10976.5|10977.9|10977.1|10977.2|10976.3|153
1628206200000|2021-08-05 23:30:00|10977.4|10976.4|10976.8|10975.8|10977.6|10976.7|10976.7|10975.7|85
1628206500000|2021-08-05 23:35:00|10976.7|10975.7|10976.1|10975.1|10976.8|10975.8|10975.5|10974.7|122
1628206800000|2021-08-05 23:40:00|10976.2|10975.2|10976.3|10975.3|10976.9|10976.1|10976.2|10975.2|130
1628207100000|2021-08-05 23:45:00|10976.2|10975.5|10976.7|10976|10977.5|10976.6|10976.1|10975.4|119
1628207400000|2021-08-05 23:50:00|10976.8|10976.1|10976.3|10975.3|10977.2|10976.2|10976.2|10975.3|94
1628207700000|2021-08-05 23:55:00|10976.1|10975.4|10975.9|10974.9|10977.3|10976.5|10975.6|10974.8|226
1628208000000|2021-08-06 00:00:00|10975.8|10975.1|10979.2|10978.5|10979.2|10978.5|10974.7|10973.9|422
1628208300000|2021-08-06 00:05:00|10979.1|10978.4|10980.6|10979.6|10981.8|10980.9|10979.1|10978.3|342
1628208600000|2021-08-06 00:10:00|10980.7|10979.7|10983.6|10982.9|10983.6|10982.9|10980.5|10979.6|335
1628208900000|2021-08-06 00:15:00|10983.4|10982.7|10984.2|10983.2|10984.7|10983.9|10983|10982.1|276
1628209200000|2021-08-06 00:20:00|10984.3|10983.3|10984.9|10983.9|10985.9|10985.1|10984.1|10983.2|206
1628209500000|2021-08-06 00:25:00|10984.8|10983.8|10985.4|10984.7|10986.2|10985.3|10984.7|10983.8|246
1628209800000|2021-08-06 00:30:00|10985.6|10984.6|10986.2|10985.5|10988.3|10987.5|10985.1|10984.2|265
1628210100000|2021-08-06 00:35:00|10986.3|10985.6|10987|10986.3|10987.3|10986.6|10985|10984.2|158
1628210400000|2021-08-06 00:40:00|10987.1|10986.4|10984.8|10984.1|10987.1|10986.4|10984.8|10984|138
1628210700000|2021-08-06 00:45:00|10984.6|10983.9|10983|10982.3|10984.6|10983.9|10982.9|10982.2|179
1628211000000|2021-08-06 00:50:00|10983.1|10982.4|10987.3|10986.3|10988.7|10987.7|10983.1|10982.4|575
1628211300000|2021-08-06 00:55:00|10987.4|10986.4|10986.9|10985.9|10988.5|10987.7|10985.8|10984.8|405
1628211600000|2021-08-06 01:00:00|10987.1|10986.1|10984.2|10983.5|10987.1|10986.1|10983.7|10982.9|368
1628211900000|2021-08-06 01:05:00|10984.3|10983.6|10985.5|10984.8|10985.9|10985.1|10983.5|10982.8|267
1628212200000|2021-08-06 01:10:00|10985.7|10984.7|10986|10985.3|10987|10986.3|10985.7|10984.7|255
1628212500000|2021-08-06 01:15:00|10985.8|10985.1|10984.6|10983.9|10986.3|10985.4|10984.4|10983.5|266
1628212800000|2021-08-06 01:20:00|10984.7|10984|10984.9|10984.2|10985.3|10984.6|10984.3|10983.5|161
1628213100000|2021-08-06 01:25:00|10984.8|10984.1|10985.1|10984.1|10986.7|10985.9|10984.7|10983.9|282
1628213400000|2021-08-06 01:30:00|10984.8|10984|10985.5|10984.8|10985.7|10985|10984.7|10983.9|272
1628213700000|2021-08-06 01:35:00|10985.4|10984.7|10986.8|10985.8|10987.2|10986.4|10985.1|10984.3|217
1628214000000|2021-08-06 01:40:00|10986.6|10985.9|10986|10985|10987.3|10986.4|10984.8|10984|238
1628214300000|2021-08-06 01:45:00|10986.1|10985.1|10987.4|10986.7|10988.2|10987.5|10986|10985.1|235
1628214600000|2021-08-06 01:50:00|10987.6|10986.6|10987.3|10986.6|10988.1|10987.3|10986.1|10985.2|280
1628214900000|2021-08-06 01:55:00|10987.4|10986.4|10987.9|10987.2|10989.2|10988.4|10987.1|10986.2|215
1628215200000|2021-08-06 02:00:00|10987.8|10987.1|10987.9|10987.2|10988.3|10987.5|10987.2|10986.5|203
1628215500000|2021-08-06 02:05:00|10988|10987|10988.3|10987.3|10988.6|10987.8|10987.7|10987|138
1628215800000|2021-08-06 02:10:00|10988.2|10987.2|10987.6|10986.9|10988.3|10987.4|10987.2|10986.4|206
1628216100000|2021-08-06 02:15:00|10987.7|10987|10987.9|10987.2|10988.1|10987.3|10987.2|10986.4|136
1628216400000|2021-08-06 02:20:00|10987.8|10987.1|10986.5|10985.8|10988.1|10987.2|10986.5|10985.7|193
1628216700000|2021-08-06 02:25:00|10986.6|10985.9|10987.1|10986.4|10987.2|10986.5|10985.5|10984.6|162
1628217000000|2021-08-06 02:30:00|10987.2|10986.5|10988|10987.3|10988.3|10987.5|10987.1|10986.4|203
1628217300000|2021-08-06 02:35:00|10987.9|10987.2|10987.8|10987.1|10988.2|10987.5|10987.2|10986.3|194
1628217600000|2021-08-06 02:40:00|10987.9|10987.2|10987.8|10987.1|10988.3|10987.6|10987.8|10987|94
1628217900000|2021-08-06 02:45:00|10987.9|10987.2|10986.5|10985.8|10988.2|10987.4|10986.5|10985.6|183
1628218200000|2021-08-06 02:50:00|10986.6|10985.6|10987.2|10986.2|10988.7|10987.9|10986.1|10985.2|238
1628218500000|2021-08-06 02:55:00|10987.1|10986.4|10986.6|10985.9|10987.5|10986.8|10986.1|10985.4|135
1628218800000|2021-08-06 03:00:00|10986.7|10986|10986.6|10985.9|10988|10987.2|10986.4|10985.5|166
1628219100000|2021-08-06 03:05:00|10986.7|10985.7|10986.7|10986|10987.1|10986.3|10986.3|10985.4|138
1628219400000|2021-08-06 03:10:00|10986.5|10985.8|10986.5|10985.8|10987|10986.3|10986.4|10985.7|63
1628219700000|2021-08-06 03:15:00|10986.6|10985.9|10986.2|10985.5|10986.7|10985.9|10985.9|10985.2|84
1628220000000|2021-08-06 03:20:00|10986.1|10985.4|10986.4|10985.7|10986.7|10986|10986|10985.1|93
1628220300000|2021-08-06 03:25:00|10986.2|10985.5|10985.9|10985.2|10986.4|10985.7|10985.8|10984.9|108
1628220600000|2021-08-06 03:30:00|10986|10985.3|10986.7|10986|10987.1|10986.3|10985.9|10985.2|194
1628220900000|2021-08-06 03:35:00|10986.8|10986.1|10986.7|10986|10987.7|10987|10985.8|10985.1|197
1628221200000|2021-08-06 03:40:00|10986.6|10985.9|10986.5|10985.5|10987.5|10986.8|10986.3|10985.4|194
1628221500000|2021-08-06 03:45:00|10986.8|10985.8|10986.3|10985.6|10987.1|10986.3|10985.9|10985.2|111
1628221800000|2021-08-06 03:50:00|10986.4|10985.7|10986.1|10985.1|10986.5|10985.7|10985.9|10985.1|42
1628222100000|2021-08-06 03:55:00|10986|10985|10986.1|10985.4|10986.6|10985.8|10985.9|10985|70
1628222400000|2021-08-06 04:00:00|10986.2|10985.5|10986.5|10985.8|10986.6|10985.9|10985.6|10984.8|119
1628222700000|2021-08-06 04:05:00|10986.4|10985.7|10986.3|10985.6|10986.6|10985.8|10986.2|10985.3|93
1628223000000|2021-08-06 04:10:00|10986.4|10985.4|10987.2|10986.5|10987.6|10986.8|10986.2|10985.4|124
1628223300000|2021-08-06 04:15:00|10987.3|10986.6|10984.9|10984.2|10987.3|10986.6|10984.9|10984.2|129
1628223600000|2021-08-06 04:20:00|10985.1|10984.1|10984.6|10983.9|10985.2|10984.5|10984.5|10983.8|123
1628223900000|2021-08-06 04:25:00|10984.7|10984|10985.1|10984.4|10985.3|10984.5|10984.7|10984|110
1628224200000|2021-08-06 04:30:00|10985.2|10984.5|10984.9|10984.2|10985.5|10984.8|10984.8|10984|97
1628224500000|2021-08-06 04:35:00|10985|10984.3|10984.6|10983.9|10985.3|10984.5|10984.6|10983.9|105
1628224800000|2021-08-06 04:40:00|10984.8|10984.1|10983.8|10983.1|10985.2|10984.4|10983.7|10982.9|135
1628225100000|2021-08-06 04:45:00|10983.9|10983.2|10984.4|10983.4|10984.4|10983.6|10983.6|10982.9|140
1628225400000|2021-08-06 04:50:00|10984.3|10983.3|10982.8|10982.1|10984.6|10983.7|10982.7|10981.9|107
1628225700000|2021-08-06 04:55:00|10982.7|10982|10982.2|10981.5|10982.9|10982|10981.7|10980.9|139
1628226000000|2021-08-06 05:00:00|10982.1|10981.4|10982|10981.3|10982.7|10982|10981.8|10981|154
1628226300000|2021-08-06 05:05:00|10981.9|10981.2|10982.3|10981.6|10982.3|10981.6|10981.8|10981|114
1628226600000|2021-08-06 05:10:00|10982.4|10981.7|10981|10980.3|10982.8|10982|10981|10980.3|174
1628226900000|2021-08-06 05:15:00|10981.2|10980.5|10981.1|10980.4|10981.7|10980.9|10980.6|10979.9|188
1628227200000|2021-08-06 05:20:00|10981.2|10980.5|10981.6|10980.9|10982.2|10981.4|10981.1|10980.3|149
1628227500000|2021-08-06 05:25:00|10981.7|10981|10982|10981.3|10982.4|10981.5|10981.5|10980.8|95
1628227800000|2021-08-06 05:30:00|10981.9|10981.2|10983.1|10982.1|10983.2|10982.4|10981.9|10981.1|203
1628228100000|2021-08-06 05:35:00|10983.2|10982.2|10982.7|10982|10983.2|10982.4|10982.3|10981.4|156
1628228400000|2021-08-06 05:40:00|10982.8|10982.1|10982.4|10981.7|10983.1|10982.4|10982|10981.3|150
1628228700000|2021-08-06 05:45:00|10982.5|10981.8|10982.8|10982.1|10983|10982.3|10981.9|10981.2|127
1628229000000|2021-08-06 05:50:00|10982.7|10982|10981.9|10980.9|10982.8|10982.1|10981.5|10980.8|127
1628229300000|2021-08-06 05:55:00|10982|10981|10982|10981|10982.5|10981.8|10981.6|10980.8|154
1628229600000|2021-08-06 06:00:00|10982.1|10981.1|10982.5|10981.8|10983.8|10982.9|10981.8|10980.8|284
1628229900000|2021-08-06 06:05:00|10982.4|10981.7|10982.8|10982.1|10984.1|10983.3|10982.4|10981.6|210
1628230200000|2021-08-06 06:10:00|10982.7|10982|10982|10981.3|10983.4|10982.6|10981.5|10980.8|213
1628230500000|2021-08-06 06:15:00|10981.9|10981.2|10982.3|10981.6|10982.6|10981.8|10980.6|10979.9|216
1628230800000|2021-08-06 06:20:00|10982.4|10981.7|10983|10982.3|10983.9|10983.1|10981.6|10980.9|211
1628231100000|2021-08-06 06:25:00|10983.1|10982.4|10984.9|10984.2|10985|10984.2|10982.9|10982|179
1628231400000|2021-08-06 06:30:00|10984.8|10984.1|10984.5|10983.5|10985.1|10984.2|10983.4|10982.5|271
1628231700000|2021-08-06 06:35:00|10984.8|10983.8|10984.5|10983.5|10984.8|10984|10983.7|10982.8|173
1628232000000|2021-08-06 06:40:00|10984.4|10983.4|10979.6|10978.6|10984.4|10983.4|10977.9|10977|340
1628232300000|2021-08-06 06:45:00|10979.7|10978.7|10977.8|10977.1|10979.7|10978.9|10973.2|10972.5|418
1628232600000|2021-08-06 06:50:00|10977.7|10977|10978.4|10977.7|10979.1|10978.3|10976.9|10976.1|267
1628232900000|2021-08-06 06:55:00|10978.6|10977.6|10977.5|10976.8|10979.9|10979|10976.7|10975.8|295
1628233200000|2021-08-06 07:00:00|10977.9|10976.9|10976|10975.3|10979.2|10978.4|10974.5|10973.8|638
1628233500000|2021-08-06 07:05:00|10976.5|10975.5|10976.5|10975.8|10978|10977.1|10973.8|10973.1|469
1628233800000|2021-08-06 07:10:00|10976.8|10975.9|10977.2|10976.2|10978.5|10977.7|10976.6|10975.7|390
1628234100000|2021-08-06 07:15:00|10977.1|10976.1|10978.3|10977.6|10980|10979.2|10976.6|10975.7|545
1628234400000|2021-08-06 07:20:00|10978.1|10977.4|10977.2|10976.2|10978.3|10977.4|10976.4|10975.4|485
1628234700000|2021-08-06 07:25:00|10977.1|10976.1|10972.2|10971.5|10977.2|10976.4|10970.4|10969.4|532
1628235000000|2021-08-06 07:30:00|10972|10971.3|10974.1|10973.4|10975.4|10974.7|10971.9|10971.2|317
1628235300000|2021-08-06 07:35:00|10974|10973.3|10974.3|10973.6|10974.9|10974|10973|10972.2|323
1628235600000|2021-08-06 07:40:00|10974.2|10973.5|10974.3|10973.6|10974.9|10974.1|10972.9|10972|314
1628235900000|2021-08-06 07:45:00|10974.4|10973.4|10974.7|10973.7|10974.9|10974.1|10973.6|10972.9|284
1628236200000|2021-08-06 07:50:00|10974.3|10973.3|10973.6|10972.6|10975|10974.1|10972|10971.1|300
1628236500000|2021-08-06 07:55:00|10973.9|10972.9|10972.6|10971.9|10974.1|10973.3|10971.1|10970.2|333
1628236800000|2021-08-06 08:00:00|10972.7|10971.7|10973.2|10972.2|10974.6|10973.8|10972.4|10971.5|345
1628237100000|2021-08-06 08:05:00|10973.3|10972.3|10973.3|10972.3|10973.8|10973|10972.4|10971.5|267
1628237400000|2021-08-06 08:10:00|10973.4|10972.4|10974.3|10973.6|10974.8|10973.9|10972.6|10971.9|244
1628237700000|2021-08-06 08:15:00|10974.4|10973.7|10972.9|10972.2|10975|10974.2|10972.9|10972.2|199
1628238000000|2021-08-06 08:20:00|10973|10972.3|10973.1|10972.4|10974.1|10973.2|10971.7|10970.9|330
1628238300000|2021-08-06 08:25:00|10973.2|10972.5|10974.9|10974.2|10975.1|10974.2|10973.2|10972.5|295
1628238600000|2021-08-06 08:30:00|10974.8|10974.1|10974.8|10974.1|10975|10974.2|10972.4|10971.6|281
1628238900000|2021-08-06 08:35:00|10974.9|10974.2|10975.7|10974.7|10977.5|10976.5|10974.3|10973.5|250
1628239200000|2021-08-06 08:40:00|10975.5|10974.8|10974.7|10974|10976.8|10976|10974.4|10973.6|288
1628239500000|2021-08-06 08:45:00|10974.8|10973.8|10977.5|10976.5|10978.4|10977.6|10974.8|10973.8|209
1628239800000|2021-08-06 08:50:00|10977.3|10976.6|10977.9|10976.9|10978.7|10977.9|10977.2|10976.3|215
1628240100000|2021-08-06 08:55:00|10977.8|10977.2|10978.5|10977.8|10979.4|10978.6|10977.8|10977|264
1628240400000|2021-08-06 09:00:00|10978.6|10977.9|10978.1|10977.1|10979.8|10979|10978|10977|172
1628240700000|2021-08-06 09:05:00|10978|10977|10977.7|10977|10978.7|10977.7|10977.6|10976.8|187
1628241000000|2021-08-06 09:10:00|10977.8|10977.1|10978.4|10977.7|10978.6|10977.8|10975.9|10975.1|226
1628241300000|2021-08-06 09:15:00|10978.3|10977.6|10980|10979|10980.1|10979.3|10976.9|10976|268
1628241600000|2021-08-06 09:20:00|10979.9|10978.9|10981.2|10980.5|10981.7|10981|10979.9|10978.9|398
1628241900000|2021-08-06 09:25:00|10981.4|10980.4|10981.3|10980.3|10981.6|10980.9|10980|10979.2|287
1628242200000|2021-08-06 09:30:00|10981.1|10980.4|10982.6|10981.9|10983.2|10982.3|10980.8|10979.9|267
1628242500000|2021-08-06 09:35:00|10982.8|10981.8|10982.5|10981.8|10983.4|10982.4|10982.2|10981.4|278
1628242800000|2021-08-06 09:40:00|10982.6|10981.9|10980.9|10979.9|10982.9|10982.1|10980.7|10979.9|192
1628243100000|2021-08-06 09:45:00|10980.8|10980.2|10981.9|10981.2|10982.6|10981.6|10980.1|10979.3|220
1628243400000|2021-08-06 09:50:00|10981.8|10981.1|10981.5|10980.5|10982.6|10981.8|10980.9|10980.1|210
1628243700000|2021-08-06 09:55:00|10981.4|10980.4|10981.4|10980.7|10982.5|10981.5|10981|10980.3|192
1628244000000|2021-08-06 10:00:00|10981.6|10980.9|10979|10978|10981.9|10981|10978.5|10977.6|234
1628244300000|2021-08-06 10:05:00|10979.1|10978.1|10980.4|10979.7|10981.2|10980.5|10978.8|10977.9|364
1628244600000|2021-08-06 10:10:00|10980.3|10979.6|10981.3|10980.6|10981.7|10980.8|10979.9|10979.1|335
1628244900000|2021-08-06 10:15:00|10981.2|10980.5|10983.4|10982.7|10984.1|10983.4|10981.1|10980.4|241
1628245200000|2021-08-06 10:20:00|10983.3|10982.6|10983.8|10983.1|10985.2|10984.4|10983.1|10982.2|293
1628245500000|2021-08-06 10:25:00|10983.9|10983.2|10984.4|10983.7|10984.7|10984|10983.7|10982.9|185
1628245800000|2021-08-06 10:30:00|10984.3|10983.6|10981.9|10980.9|10984.4|10983.7|10981.1|10980.3|194
1628246100000|2021-08-06 10:35:00|10981.7|10980.7|10983|10982|10983|10982.1|10980.2|10979.2|223
1628246400000|2021-08-06 10:40:00|10982.9|10982.2|10982.8|10981.8|10984|10983.1|10981.9|10981.1|228
1628246700000|2021-08-06 10:45:00|10982.7|10981.7|10982.4|10981.4|10982.7|10981.9|10981|10980.3|245
1628247000000|2021-08-06 10:50:00|10982.3|10981.6|10982.1|10981.4|10983.4|10982.6|10981.7|10981|249
1628247300000|2021-08-06 10:55:00|10982|10981.3|10983.3|10982.3|10983.4|10982.5|10980.7|10979.8|283
1628247600000|2021-08-06 11:00:00|10983.1|10982.4|10982.6|10981.6|10983.8|10982.9|10982.2|10981.3|192
1628247900000|2021-08-06 11:05:00|10982.5|10981.8|10982.1|10981.1|10982.9|10982|10981.8|10981.1|142
1628248200000|2021-08-06 11:10:00|10982|10981|10981.8|10980.8|10982.5|10981.7|10981.6|10980.7|189
1628248500000|2021-08-06 11:15:00|10981.7|10980.7|10984.8|10983.8|10984.9|10984.1|10981.5|10980.7|270
1628248800000|2021-08-06 11:20:00|10984.6|10983.9|10982.8|10982.1|10984.7|10984|10982.3|10981.6|269
1628249100000|2021-08-06 11:25:00|10982.7|10982|10984|10983.3|10984.8|10983.9|10982.6|10981.7|285
1628249400000|2021-08-06 11:30:00|10984.1|10983.4|10983.9|10982.9|10985.3|10984.4|10983.3|10982.4|203
1628249700000|2021-08-06 11:35:00|10983.8|10983.1|10982|10981|10984.6|10983.9|10980.6|10979.9|189
1628250000000|2021-08-06 11:40:00|10981.9|10980.9|10980.8|10980.1|10982.4|10981.6|10980.2|10979.5|216
1628250300000|2021-08-06 11:45:00|10980.9|10980.2|10981|10980|10982.3|10981.4|10980.4|10979.7|169
1628250600000|2021-08-06 11:50:00|10981.1|10980.1|10979.7|10979|10981.5|10980.8|10979|10978.2|288
1628250900000|2021-08-06 11:55:00|10979.6|10978.9|10979.8|10978.8|10980.1|10979.2|10978.1|10977.2|291
1628251200000|2021-08-06 12:00:00|10979.9|10978.9|10980.4|10979.4|10982.1|10981.1|10978.9|10978.1|342
1628251500000|2021-08-06 12:05:00|10980.5|10979.7|10981.1|10980.1|10981.1|10980.2|10979.5|10978.8|345
1628251800000|2021-08-06 12:10:00|10981|10980|10979.9|10978.9|10982.1|10981.3|10979.3|10978.6|307
1628252100000|2021-08-06 12:15:00|10979.7|10979|10981.8|10981.1|10982.1|10981.2|10979|10978.1|363
1628252400000|2021-08-06 12:20:00|10982.3|10981.6|10983|10982|10983.2|10982.2|10978.9|10978.1|630
1628252700000|2021-08-06 12:25:00|10983.1|10982.1|10984.2|10978.2|10985.6|10982.7|10981.2|10977.3|675
1628253000000|2021-08-06 12:30:00|10984.4|10978.4|10999.6|10998.6|11005.6|11004.6|10984.2|10978.2|1943
1628253300000|2021-08-06 12:35:00|10999.8|10998.8|10999|10998|11002.7|11001.7|10992.5|10991.5|1381
1628253600000|2021-08-06 12:40:00|10998.9|10997.9|11006.7|11005.7|11010|11009|10996.7|10995.7|1403
1628253900000|2021-08-06 12:45:00|11006.8|11005.8|11008.4|11007.7|11009.2|11008.2|11000.3|10999.3|1249
1628254200000|2021-08-06 12:50:00|11008.3|11007.6|11012.1|11011.1|11012.2|11011.5|11008|11007.3|1010
1628254500000|2021-08-06 12:55:00|11012.2|11011.2|11012|11011|11012.5|11011.5|11007.7|11006.8|937
1628254800000|2021-08-06 13:00:00|11012.1|11011.3|11016.9|11015.9|11017.4|11016.5|11012.1|11011.1|1207
1628255100000|2021-08-06 13:05:00|11017|11016|11016.5|11015.8|11018.3|11017.4|11014.7|11013.9|771
1628255400000|2021-08-06 13:10:00|11016.7|11015.7|11014.3|11013.6|11018.6|11017.8|11014.3|11013.4|784
1628255700000|2021-08-06 13:15:00|11014.4|11013.7|11017.5|11016.8|11018.9|11018.2|11014.4|11013.7|820
1628256000000|2021-08-06 13:20:00|11017.6|11016.9|11017.3|11016.6|11019.8|11019.1|11016.7|11016|611
1628256300000|2021-08-06 13:25:00|11017.5|11016.8|11019.6|11018.9|11020.3|11019.6|11017.2|11016.4|686
1628256600000|2021-08-06 13:30:00|11019.7|11019|11020.8|11020.1|11023|11022.3|11017.9|11017.2|680
1628256900000|2021-08-06 13:35:00|11020.9|11020.2|11016.1|11015.4|11021|11020.2|11015.5|11014.7|725
1628257200000|2021-08-06 13:40:00|11016.2|11015.5|11020.5|11019.8|11020.8|11020.1|11016|11015.3|826
1628257500000|2021-08-06 13:45:00|11020.4|11019.7|11026.1|11025.4|11026.6|11025.9|11020|11019.3|737
1628257800000|2021-08-06 13:50:00|11026|11025.3|11026.6|11025.9|11028.3|11027.6|11024.7|11023.9|655
1628258100000|2021-08-06 13:55:00|11026.5|11025.8|11028.2|11027.5|11028.8|11028.1|11025.2|11024.5|553
1628258400000|2021-08-06 14:00:00|11028.3|11027.6|11030.6|11029.9|11031.5|11030.8|11028.2|11027.2|595
1628258700000|2021-08-06 14:05:00|11030.5|11029.8|11028.4|11027.7|11031.2|11030.5|11026.9|11026.2|486
1628259000000|2021-08-06 14:10:00|11028.5|11027.8|11030.1|11029.4|11030.6|11029.9|11026.1|11025.3|493
1628259300000|2021-08-06 14:15:00|11030|11029.3|11031.2|11030.5|11031.7|11031|11029.3|11028.6|570
1628259600000|2021-08-06 14:20:00|11031.1|11030.4|11033.7|11033|11036.1|11035.4|11030.5|11029.7|630
1628259900000|2021-08-06 14:25:00|11033.6|11032.9|11032.4|11031.7|11034.4|11033.7|11031.4|11030.7|415
1628260200000|2021-08-06 14:30:00|11032.5|11031.8|11029.4|11028.7|11032.7|11032|11029.3|11028.6|471
1628260500000|2021-08-06 14:35:00|11029.3|11028.6|11029|11028.3|11031.3|11030.6|11028.8|11028.1|518
1628260800000|2021-08-06 14:40:00|11028.9|11028.2|11027.9|11027.2|11031.5|11030.8|11027.6|11026.8|428
1628261100000|2021-08-06 14:45:00|11027.8|11027.1|11029.3|11028.6|11031.6|11030.9|11027.8|11027.1|443
1628261400000|2021-08-06 14:50:00|11029.4|11028.7|11030.9|11030.2|11033.4|11032.7|11026.4|11025.7|553
1628261700000|2021-08-06 14:55:00|11031|11030.3|11032.6|11031.9|11034.6|11033.9|11030.8|11029.8|613
1628262000000|2021-08-06 15:00:00|11032.8|11032.1|11030.2|11029.5|11033.7|11032.9|11030|11029.3|673
1628262300000|2021-08-06 15:05:00|11030.3|11029.6|11029.9|11028.9|11032.2|11031.4|11029.1|11028.2|483
1628262600000|2021-08-06 15:10:00|11029.8|11028.8|11030.3|11029.3|11031.4|11030.6|11028.4|11027.4|441
1628262900000|2021-08-06 15:15:00|11029.8|11029.1|11028.4|11027.7|11030.6|11029.7|11028.4|11027.5|436
1628263200000|2021-08-06 15:20:00|11028.3|11027.6|11025.9|11025.2|11029.3|11028.6|11025.1|11024.3|493
1628263500000|2021-08-06 15:25:00|11025.8|11025.1|11026.9|11026.2|11027.1|11026.3|11024.2|11023.5|393
1628263800000|2021-08-06 15:30:00|11027|11026.3|11020.5|11019.5|11027|11026.3|11019.5|11018.8|473
1628264100000|2021-08-06 15:35:00|11020.3|11019.6|11022.5|11021.5|11022.9|11022.2|11020.1|11019.4|333
1628264400000|2021-08-06 15:40:00|11022.4|11021.7|11022.1|11021.4|11023.7|11023|11021.3|11020.6|490
1628264700000|2021-08-06 15:45:00|11022.2|11021.5|11022.1|11021.4|11022.5|11021.7|11021.1|11020.4|392
1628265000000|2021-08-06 15:50:00|11022|11021.3|11022.7|11022|11023.8|11023.1|11021.3|11020.6|311
1628265300000|2021-08-06 15:55:00|11022.6|11021.9|11024.1|11023.4|11025.4|11024.5|11022.6|11021.9|327
1628265600000|2021-08-06 16:00:00|11024|11023.3|11025.6|11024.9|11026.5|11025.8|11023.7|11022.8|249
1628265900000|2021-08-06 16:05:00|11025.5|11024.8|11027.2|11026.2|11027.7|11026.8|11025.5|11024.8|238
1628266200000|2021-08-06 16:10:00|11026.9|11026.1|11027|11026|11027.6|11026.7|11025.6|11024.7|297
1628266500000|2021-08-06 16:15:00|11026.8|11026.1|11027.8|11027.1|11028.3|11027.3|11026.5|11025.8|217
1628266800000|2021-08-06 16:20:00|11027.9|11027.2|11027.8|11027.1|11028.9|11028.1|11027.2|11026.5|177
1628267100000|2021-08-06 16:25:00|11027.9|11027.2|11027.1|11026.4|11028.4|11027.7|11027|11026.3|157
1628267400000|2021-08-06 16:30:00|11027|11026.3|11026.6|11025.9|11027.7|11027|11026.4|11025.7|255
1628267700000|2021-08-06 16:35:00|11026.7|11026|11027.8|11026.8|11028.1|11027.4|11026.5|11025.8|135
1628268000000|2021-08-06 16:40:00|11027.5|11026.7|11026.9|11026.2|11028.3|11027.6|11026.4|11025.7|135
1628268300000|2021-08-06 16:45:00|11026.8|11026.1|11027.4|11026.7|11027.5|11026.8|11026.6|11025.8|170
1628268600000|2021-08-06 16:50:00|11027.5|11026.8|11026.7|11026|11028.5|11027.8|11026.6|11025.8|192
1628268900000|2021-08-06 16:55:00|11027.1|11026.4|11027.3|11026.3|11027.9|11027.2|11026.6|11025.9|245
1628269200000|2021-08-06 17:00:00|11027.2|11026.5|11026.3|11025.6|11027.2|11026.5|11026.2|11025.3|160
1628269500000|2021-08-06 17:05:00|11026.2|11025.5|11025.1|11024.4|11026.3|11025.6|11025|11024.3|154
1628269800000|2021-08-06 17:10:00|11025.2|11024.5|11023.5|11022.8|11025.6|11024.8|11023.4|11022.7|195
1628270100000|2021-08-06 17:15:00|11023.4|11022.7|11022.9|11022.2|11023.5|11022.8|11022.8|11022|114
1628270400000|2021-08-06 17:20:00|11022.8|11022.1|11024.4|11023.4|11024.5|11023.8|11022.5|11021.8|270
1628270700000|2021-08-06 17:25:00|11024.2|11023.5|11026.3|11025.3|11026.6|11025.7|11024.1|11023.4|284
1628271000000|2021-08-06 17:30:00|11026.4|11025.4|11027.2|11026.5|11027.5|11026.7|11026.2|11025.4|209
1628271300000|2021-08-06 17:35:00|11027.1|11026.4|11025.4|11024.4|11027.2|11026.5|11024.7|11023.9|274
1628271600000|2021-08-06 17:40:00|11025.3|11024.6|11024.6|11023.9|11025.8|11025.1|11024.5|11023.7|160
1628271900000|2021-08-06 17:45:00|11024.5|11023.8|11024.3|11023.6|11024.9|11024.2|11024.1|11023.2|255
1628272200000|2021-08-06 17:50:00|11024.2|11023.5|11025.3|11024.6|11025.5|11024.8|11024.1|11023.4|139
1628272500000|2021-08-06 17:55:00|11025.4|11024.7|11026|11025|11026.7|11026|11025|11024.3|241
1628272800000|2021-08-06 18:00:00|11025.9|11024.9|11024.7|11024|11025.9|11025.2|11024.6|11023.8|254
1628273100000|2021-08-06 18:05:00|11024.6|11023.9|11023.7|11023|11025.1|11024.3|11023.5|11022.7|185
1628273400000|2021-08-06 18:10:00|11023.9|11022.9|11024.4|11023.4|11024.5|11023.5|11023.4|11022.5|181
1628273700000|2021-08-06 18:15:00|11024.1|11023.3|11024.6|11023.9|11025|11024.1|11023.5|11022.6|141
1628274000000|2021-08-06 18:20:00|11024.7|11024|11024.2|11023.5|11025.3|11024.4|11024.1|11023.3|175
1628274300000|2021-08-06 18:25:00|11024.1|11023.4|11024.9|11023.9|11024.9|11024|11023.9|11023.2|147
1628274600000|2021-08-06 18:30:00|11024.8|11024.1|11023|11022.3|11024.8|11024.1|11022.9|11022.2|161
1628274900000|2021-08-06 18:35:00|11023.1|11022.4|11022.4|11021.7|11023.2|11022.5|11021.7|11021|92
1628275200000|2021-08-06 18:40:00|11022.3|11021.6|11021.9|11021.2|11022.6|11021.9|11021.6|11020.9|99
1628275500000|2021-08-06 18:45:00|11021.8|11021.1|11022.3|11021.6|11022.6|11021.8|11021.5|11020.8|174
1628275800000|2021-08-06 18:50:00|11022.4|11021.7|11022.6|11021.6|11022.6|11021.7|11021.7|11021|159
1628276100000|2021-08-06 18:55:00|11022.4|11021.7|11023.1|11022.4|11023.2|11022.4|11020.7|11019.9|280
1628276400000|2021-08-06 19:00:00|11023.3|11022.3|11022.5|11021.5|11024.5|11023.7|11022.4|11021.4|274
1628276700000|2021-08-06 19:05:00|11022.3|11021.6|11022.4|11021.4|11023.1|11022.2|11021.7|11020.9|184
1628277000000|2021-08-06 19:10:00|11022.5|11021.5|11021.7|11021|11022.5|11021.6|11021.5|11020.7|130
1628277300000|2021-08-06 19:15:00|11021.6|11020.9|11021.7|11021|11022.5|11021.6|11021.4|11020.6|106
1628277600000|2021-08-06 19:20:00|11021.8|11021.1|11021.4|11020.4|11022|11021.2|11021|11020.2|178
1628277900000|2021-08-06 19:25:00|11021.3|11020.3|11021.3|11020.3|11021.8|11020.8|11021|11020.2|103
1628278200000|2021-08-06 19:30:00|11021.2|11020.2|11020.4|11019.7|11021.9|11021.1|11019.9|11019|157
1628278500000|2021-08-06 19:35:00|11020.3|11019.6|11021.3|11020.3|11022.2|11021.3|11020.2|11019.5|127
1628278800000|2021-08-06 19:40:00|11021.1|11020.4|11021.5|11020.5|11022|11021.1|11021.1|11020.1|213
1628279100000|2021-08-06 19:45:00|11021.7|11020.7|11022.1|11021.1|11022.4|11021.6|11021.4|11020.4|186
1628279400000|2021-08-06 19:50:00|11022|11021.3|11022|11021|11022.5|11021.7|11021.5|11020.8|141
1628279700000|2021-08-06 19:55:00|11021.9|11020.9|11022.5|11021.5|11023.2|11022.3|11021.8|11020.9|217
1628280000000|2021-08-06 20:00:00|11022.4|11021.4|11023.1|11022.1|11023.9|11022.9|11022.3|11021.3|220
1628280300000|2021-08-06 20:05:00|11023.5|11022.5|11023.8|11022.8|11023.9|11022.9|11022|11021.1|189
1628280600000|2021-08-06 20:10:00|11023.7|11022.7|11024.4|11023.4|11024.5|11023.5|11023.5|11022.7|157
1628280900000|2021-08-06 20:15:00|11024.3|11023.3|11023.6|11022.6|11024.5|11023.5|11023.4|11022.5|116
1628281200000|2021-08-06 20:20:00|11023.7|11022.7|11024.5|11023.5|11025.1|11024.2|11023.6|11022.7|109
1628281500000|2021-08-06 20:25:00|11024.4|11023.4|11025.1|11024.1|11025.1|11024.1|11024.4|11023.4|101
1628281800000|2021-08-06 20:30:00|11024.9|11023.9|11024.3|11023.3|11025.8|11024.8|11024.3|11023.3|110
1628282100000|2021-08-06 20:35:00|11024.4|11023.4|11023.7|11022.7|11024.4|11023.4|11023.5|11022.5|69
1628282400000|2021-08-06 20:40:00|11023.6|11022.6|11024|11023|11024.1|11023.1|11022.4|11021.4|158
1628282700000|2021-08-06 20:45:00|11023.9|11022.9|11022.1|11021.1|11023.9|11022.9|11021.8|11020.8|236
1628283000000|2021-08-06 20:50:00|11022.3|11021.3|11022.9|11021.9|11024.5|11023.5|11022.1|11021.1|166
1628283300000|2021-08-06 20:55:00|11024.6|11020.4|11023.7|11022.7|11026.8|11023.4|11022.6|11019.3|200
1628452800000|2021-08-08 20:00:00|11039.5|11028.5|11038.6|11029.4|11039.5|11029.4|11038.6|11028.5|2
1628453100000|2021-08-08 20:05:00|11039.5|11028.5|11034.1|11030.6|11039.5|11031.9|11032.9|11028.5|3
1628453400000|2021-08-08 20:10:00|11039.5|11028.5|11039.5|11028.5|11039.5|11030.6|11034.1|11026.8|5
1628454000000|2021-08-08 20:20:00|11037.7|11030.4|11039.5|11028.5|11039.5|11030.4|11037.7|11028.5|2
1628454300000|2021-08-08 20:25:00|11036.1|11026.8|11034.1|11030.6|11036.1|11030.6|11034.1|11026.8|2
1628454600000|2021-08-08 20:30:00|11039.5|11028.5|11034.1|11030.6|11039.5|11030.6|11034.1|11028.5|2
1628454900000|2021-08-08 20:35:00|11039.5|11028.5|11034.1|11030.6|11039.5|11030.6|11034.1|11028.5|2
1628455200000|2021-08-08 20:40:00|11039.5|11028.5|11039.5|11028.5|11039.5|11028.5|11039.5|11028.5|1
1628455800000|2021-08-08 20:50:00|11039.1|11028.1|11039.5|11028.5|11039.5|11028.5|11039.1|11028.1|2
1628456100000|2021-08-08 20:55:00|11034.1|11030.3|11039.5|11028.5|11039.5|11030.3|11034.1|11028.5|2
1628456400000|2021-08-08 21:00:00|11038.6|11029.4|11034.9|11023.9|11038.6|11030.3|11025.9|11014.9|37
1628456700000|2021-08-08 21:05:00|11035.1|11024.1|11031.8|11020.8|11037.3|11026.3|11024.1|11013.1|119
1628457000000|2021-08-08 21:10:00|11032.5|11021.5|11031.6|11020.6|11034|11023|11025.1|11014.1|120
1628457300000|2021-08-08 21:15:00|11028|11017|11030.4|11019.4|11031.4|11020.4|11027.8|11016.8|75
1628457600000|2021-08-08 21:20:00|11030.9|11019.9|11027.4|11017.8|11031|11020|11026.4|11015.8|105
1628457900000|2021-08-08 21:25:00|11029.1|11018.3|11030.5|11019.5|11030.5|11019.5|11027.3|11017.8|35
1628458200000|2021-08-08 21:30:00|11029.2|11018.2|11026.4|11018|11031.2|11020.2|11026|11016.5|193
1628458500000|2021-08-08 21:35:00|11027.1|11018.6|11025.1|11019.6|11029.8|11019.7|11024.3|11013.9|183
1628458800000|2021-08-08 21:40:00|11025.5|11019.5|11025.6|11019.5|11025.8|11019.7|11025|11019.2|53
1628459100000|2021-08-08 21:45:00|11025.5|11019.6|11025.4|11020.4|11027.2|11020.4|11024.9|11017.8|97
1628459400000|2021-08-08 21:50:00|11025.5|11022.5|11027.4|11019.7|11032.9|11024.4|11025.5|11015.5|205
1628459700000|2021-08-08 21:55:00|11027.5|11019.9|11029.5|11021.6|11032.2|11022.4|11026.8|11019.4|191
1628460000000|2021-08-08 22:00:00|11029.7|11021.4|11025.6|11024.6|11031.4|11025.2|11023.5|11016.9|447
1628460300000|2021-08-08 22:05:00|11025.8|11024.8|11027.8|11026.8|11029.3|11027.2|11025.1|11022.7|317
1628460600000|2021-08-08 22:10:00|11027.7|11026.7|11026.1|11025.1|11029.1|11027.5|11025.4|11022.2|398
1628460900000|2021-08-08 22:15:00|11026.2|11025.2|11027.8|11026.8|11028.2|11027.2|11025.9|11024.9|226
1628461200000|2021-08-08 22:20:00|11027.7|11026.7|11028.6|11027.6|11028.7|11027.7|11027|11026|200
1628461500000|2021-08-08 22:25:00|11028.7|11027.7|11027.4|11026.4|11028.7|11027.7|11027.4|11026.4|101
1628461800000|2021-08-08 22:30:00|11027.5|11026.5|11024.9|11023.9|11027.6|11026.6|11024.5|11023.5|156
1628462100000|2021-08-08 22:35:00|11025|11024|11026.3|11025.3|11028.3|11025.5|11024.9|11022.8|153
1628462400000|2021-08-08 22:40:00|11025.9|11024.9|11025.5|11024.5|11028.5|11026.1|11024|11022|316
1628462700000|2021-08-08 22:45:00|11025.4|11024.4|11026.6|11025.6|11028|11026.2|11024.8|11022.9|397
1628463000000|2021-08-08 22:50:00|11027.9|11024.2|11029.1|11028.1|11030.2|11028.7|11025.8|11024.2|519
1628463300000|2021-08-08 22:55:00|11029|11028|11026.6|11025.6|11029.7|11028.4|11026.4|11024.3|495
1628463600000|2021-08-08 23:00:00|11026.5|11025.5|11026.1|11025.1|11028.9|11027.9|11025.9|11024.9|346
1628463900000|2021-08-08 23:05:00|11026|11025|11027.1|11026.1|11028.6|11027.6|11026|11025|467
1628464200000|2021-08-08 23:10:00|11027.2|11026.2|11026.4|11025.4|11027.6|11026.6|11025.2|11024.2|379
1628464500000|2021-08-08 23:15:00|11026.5|11025.5|11026.9|11025.9|11028.1|11027.1|11026.1|11025.1|333
1628464800000|2021-08-08 23:20:00|11027|11026|11028.4|11027.4|11029.6|11028.6|11026.8|11025.8|274
1628465100000|2021-08-08 23:25:00|11028.8|11027.8|11028.1|11027.4|11029.9|11028.9|11027.7|11026.8|224
1628465400000|2021-08-08 23:30:00|11028.2|11027.2|11027.9|11027.2|11028.8|11028|11027.4|11026.5|252
1628465700000|2021-08-08 23:35:00|11028|11027|11027.4|11026.4|11029.5|11028.5|11027.1|11026.1|220
1628466000000|2021-08-08 23:40:00|11027.3|11026.3|11026.8|11025.8|11028.3|11027.3|11026.5|11025.6|276
1628466300000|2021-08-08 23:45:00|11026.9|11025.9|11026.4|11025.7|11027.9|11026.9|11026.1|11025.2|209
1628466600000|2021-08-08 23:50:00|11026.6|11025.6|11026|11025|11027|11026|11025.6|11024.6|187
1628466900000|2021-08-08 23:55:00|11025.8|11025.1|11026.8|11025.8|11027.2|11026.3|11025.2|11024.4|276
1628467200000|2021-08-09 00:00:00|11026.9|11025.9|11029.3|11028.3|11031.1|11030.1|11025.9|11025.1|353
1628467500000|2021-08-09 00:05:00|11029.4|11028.4|11029.2|11028.2|11031.9|11031.2|11029|11028.1|270
1628467800000|2021-08-09 00:10:00|11029.1|11028.1|11029.7|11028.7|11030.1|11029.1|11026.6|11025.7|239
1628468100000|2021-08-09 00:15:00|11029.8|11028.8|11030.6|11029.9|11032.4|11031.5|11029.1|11028.4|336
1628468400000|2021-08-09 00:20:00|11030.5|11029.8|11029|11028|11031.3|11030.5|11028.8|11027.9|191
1628468700000|2021-08-09 00:25:00|11028.8|11028.1|11028.1|11027.4|11029|11028.1|11026.8|11026.1|212
1628469000000|2021-08-09 00:30:00|11028|11027.3|11026.9|11025.9|11028.3|11027.4|11025.8|11024.8|261
1628469300000|2021-08-09 00:35:00|11026.7|11026|11029.5|11028.5|11029.6|11028.7|11026.6|11025.6|242
1628469600000|2021-08-09 00:40:00|11029.6|11028.6|11028|11027|11029.6|11028.9|11027.9|11026.9|209
1628469900000|2021-08-09 00:45:00|11027.9|11026.9|11026.7|11025.7|11028.2|11027.4|11026.6|11025.7|95
1628470200000|2021-08-09 00:50:00|11026.8|11025.8|11027.3|11026.3|11027.8|11027|11025.9|11025|248
1628470500000|2021-08-09 00:55:00|11027.4|11026.4|11026.7|11026|11028.2|11027.4|11025.5|11024.7|331
1628470800000|2021-08-09 01:00:00|11026.6|11025.9|11024|11023|11026.9|11025.9|11023.7|11022.8|282
1628471100000|2021-08-09 01:05:00|11024.1|11023.3|11024.4|11023.7|11025.1|11024.2|11023.5|11022.6|377
1628471400000|2021-08-09 01:10:00|11024.5|11023.8|11023.1|11022.1|11024.7|11023.8|11021.1|11020.3|280
1628471700000|2021-08-09 01:15:00|11023|11022|11023.2|11022.2|11023.7|11022.7|11021.9|11020.9|212
1628472000000|2021-08-09 01:20:00|11023.1|11022.4|11023.6|11022.6|11024.4|11023.5|11023|11022.1|225
1628472300000|2021-08-09 01:25:00|11023.7|11022.7|11024.8|11023.8|11025|11024.2|11023.3|11022.5|249
1628472600000|2021-08-09 01:30:00|11024.7|11023.7|11025.6|11024.9|11026|11025.2|11024.5|11023.6|379
1628472900000|2021-08-09 01:35:00|11025.5|11024.5|11023.3|11022.6|11025.5|11024.8|11023.2|11022.5|232
1628473200000|2021-08-09 01:40:00|11023.4|11022.7|11021.6|11020.9|11023.5|11022.7|11020.3|11019.5|251
1628473500000|2021-08-09 01:45:00|11021.5|11020.8|11021.3|11020.6|11021.6|11020.9|11020.4|11019.6|139
1628473800000|2021-08-09 01:50:00|11021.4|11020.7|11021.6|11020.9|11021.9|11021|11019.3|11018.3|223
1628474100000|2021-08-09 01:55:00|11021.7|11021|11023.7|11022.7|11023.8|11023|11021|11020.1|280
1628474400000|2021-08-09 02:00:00|11023.9|11022.9|11022.8|11022.1|11024.4|11023.5|11022.7|11021.8|159
1628474700000|2021-08-09 02:05:00|11022.7|11022|11024.2|11023.5|11024.2|11023.5|11021.9|11021.2|149
1628475000000|2021-08-09 02:10:00|11024.1|11023.4|11024.3|11023.3|11024.4|11023.5|11023.4|11022.7|118
1628475300000|2021-08-09 02:15:00|11024.2|11023.2|11023|11022.3|11024.3|11023.5|11022.6|11021.7|149
1628475600000|2021-08-09 02:20:00|11022.8|11022|11022.8|11022.1|11023|11022.3|11022.3|11021.6|147
1628475900000|2021-08-09 02:25:00|11022.7|11022|11022.2|11021.5|11023|11022.2|11022|11021.2|111
1628476200000|2021-08-09 02:30:00|11022.1|11021.4|11021.6|11020.9|11022.5|11021.6|11021.6|11020.9|85
1628476500000|2021-08-09 02:35:00|11021.5|11020.8|11021.6|11020.9|11022.5|11021.8|11021.4|11020.7|94
1628476800000|2021-08-09 02:40:00|11021.5|11020.8|11021.5|11020.8|11022.3|11021.5|11021.5|11020.7|88
1628477100000|2021-08-09 02:45:00|11021.7|11021|11021.4|11020.4|11021.9|11021|11020.9|11020|126
1628477400000|2021-08-09 02:50:00|11021.5|11020.5|11021.3|11020.3|11021.5|11020.6|11021|11020.1|114
1628477700000|2021-08-09 02:55:00|11021.2|11020.2|11021.1|11020.4|11021.8|11020.9|11021.1|11020.2|67
1628478000000|2021-08-09 03:00:00|11021.2|11020.2|11021|11020.3|11021.8|11020.9|11020.9|11020.1|155
1628478300000|2021-08-09 03:05:00|11020.9|11020.2|11021|11020.3|11021.8|11021|11020.9|11020.1|109
1628478600000|2021-08-09 03:10:00|11021.1|11020.4|11021.3|11020.3|11021.5|11020.8|11020.3|11019.6|125
1628478900000|2021-08-09 03:15:00|11021.2|11020.2|11021.7|11021|11021.7|11021|11021|11020.2|96
1628479200000|2021-08-09 03:20:00|11021.6|11020.9|11022|11021|11022|11021.2|11021.6|11020.8|76
1628479500000|2021-08-09 03:25:00|11021.9|11020.9|11023.9|11022.9|11024|11023.1|11021.7|11020.9|106
1628479800000|2021-08-09 03:30:00|11024|11023|11022.5|11021.8|11024.2|11023.5|11022.3|11021.4|146
1628480100000|2021-08-09 03:35:00|11022.7|11021.7|11022.9|11022.2|11023.1|11022.2|11022.3|11021.4|130
1628480400000|2021-08-09 03:40:00|11022.8|11022.1|11022.7|11022|11023.2|11022.2|11022.6|11021.9|87
1628480700000|2021-08-09 03:45:00|11022.8|11022.1|11022.5|11021.5|11023|11022.1|11022.2|11021.3|113
1628481000000|2021-08-09 03:50:00|11022.4|11021.4|11022.2|11021.5|11022.5|11021.6|11022.1|11021.4|49
1628481300000|2021-08-09 03:55:00|11022.3|11021.6|11022.2|11021.5|11022.6|11021.6|11022.1|11021.4|68
1628481600000|2021-08-09 04:00:00|11022.3|11021.6|11022.4|11021.7|11022.5|11021.7|11022.2|11021.4|76
1628481900000|2021-08-09 04:05:00|11022.3|11021.6|11023|11022.3|11023.1|11022.3|11022.3|11021.4|56
1628482200000|2021-08-09 04:10:00|11022.9|11022.2|11023.1|11022.1|11023.3|11022.5|11022.8|11022|84
1628482500000|2021-08-09 04:15:00|11023.2|11022.2|11023|11022|11023.2|11022.3|11022.6|11021.9|85
1628482800000|2021-08-09 04:20:00|11022.8|11022.1|11022.9|11022.2|11023|11022.2|11022.8|11021.9|41
1628483100000|2021-08-09 04:25:00|11023|11022|11022.1|11021.4|11023|11022.2|11021.9|11021.2|52
1628483400000|2021-08-09 04:30:00|11022.2|11021.2|11021.6|11020.9|11022.3|11021.4|11021|11020.1|75
1628483700000|2021-08-09 04:35:00|11021.7|11021|11021.6|11020.9|11021.9|11021.2|11021.5|11020.8|52
1628484000000|2021-08-09 04:40:00|11021.7|11021|11022.3|11021.6|11022.3|11021.6|11021|11020.2|76
1628484300000|2021-08-09 04:45:00|11022.4|11021.7|11022.1|11021.4|11022.5|11021.8|11021.7|11020.9|112
1628484600000|2021-08-09 04:50:00|11022.2|11021.5|11022.4|11021.4|11022.5|11021.6|11021.9|11021.2|80
1628484900000|2021-08-09 04:55:00|11022.5|11021.5|11021.7|11021|11022.5|11021.6|11021.5|11020.7|130
1628485200000|2021-08-09 05:00:00|11021.8|11021.1|11021.7|11021|11022.6|11021.7|11021.6|11020.8|127
1628485500000|2021-08-09 05:05:00|11021.8|11021.1|11022.1|11021.4|11022.2|11021.5|11021.6|11020.8|56
1628485800000|2021-08-09 05:10:00|11022.2|11021.5|11022.1|11021.4|11022.2|11021.5|11022|11021.3|55
1628486100000|2021-08-09 05:15:00|11022|11021.3|11020.1|11019.4|11022|11021.3|11020|11019.2|105
1628486400000|2021-08-09 05:20:00|11019.8|11019.1|11019.3|11018.6|11020|11019.2|11019|11018.3|115
1628486700000|2021-08-09 05:25:00|11019.2|11018.5|11019.1|11018.4|11019.3|11018.6|11017.9|11017.1|113
1628487000000|2021-08-09 05:30:00|11019|11018.3|11019.1|11018.4|11019.6|11018.9|11018.7|11018|135
1628487300000|2021-08-09 05:35:00|11019.2|11018.5|11019.3|11018.6|11019.5|11018.7|11018.7|11017.8|108
1628487600000|2021-08-09 05:40:00|11019.2|11018.5|11019.2|11018.2|11019.5|11018.7|11018.7|11018|85
1628487900000|2021-08-09 05:45:00|11019.1|11018.4|11018.7|11018|11019.2|11018.5|11018.6|11017.8|65
1628488200000|2021-08-09 05:50:00|11018.8|11018.1|11019|11018.3|11019.1|11018.4|11018.6|11017.8|69
1628488500000|2021-08-09 05:55:00|11018.8|11018.1|11019.6|11018.6|11019.6|11018.8|11018.6|11017.9|113
1628488800000|2021-08-09 06:00:00|11019.8|11018.8|11016.2|11015.5|11019.8|11018.8|11014.9|11014.1|243
1628489100000|2021-08-09 06:05:00|11016.3|11015.6|11012.9|11012.2|11016.3|11015.6|11012.5|11011.6|204
1628489400000|2021-08-09 06:10:00|11013.1|11012.1|11013.2|11012.5|11014.2|11013.4|11012.4|11011.5|275
1628489700000|2021-08-09 06:15:00|11013.1|11012.4|11012.7|11012|11013.5|11012.8|11011.5|11010.8|243
1628490000000|2021-08-09 06:20:00|11012.6|11011.9|11013.3|11012.6|11015.2|11014.5|11011.9|11011.2|223
1628490300000|2021-08-09 06:25:00|11013.5|11012.5|11011.7|11011|11013.5|11012.6|11011.6|11010.8|189
1628490600000|2021-08-09 06:30:00|11011.8|11011.1|11014.3|11013.6|11014.5|11013.7|11011.1|11010.2|250
1628490900000|2021-08-09 06:35:00|11014.2|11013.5|11013.4|11012.7|11014.6|11013.8|11011.9|11011.1|220
1628491200000|2021-08-09 06:40:00|11013.5|11012.8|11014.1|11013.1|11014.7|11013.9|11012.9|11012.1|217
1628491500000|2021-08-09 06:45:00|11014|11013.3|11016.5|11015.5|11017|11016.1|11014|11013.3|260
1628491800000|2021-08-09 06:50:00|11016.2|11015.4|11017.8|11017.1|11018.3|11017.6|11015.9|11015.1|169
1628492100000|2021-08-09 06:55:00|11017.7|11017|11018.3|11017.6|11019.9|11019.1|11017.6|11016.8|338
1628492400000|2021-08-09 07:00:00|11018.5|11017.5|11020.6|11019.6|11021.6|11020.9|11016.6|11015.8|613
1628492700000|2021-08-09 07:05:00|11020.7|11019.9|11022.3|11021.6|11022.5|11021.8|11017.9|11016.9|433
1628493000000|2021-08-09 07:10:00|11022.2|11021.5|11022.8|11022.1|11022.9|11022.1|11020.7|11020|399
1628493300000|2021-08-09 07:15:00|11023|11022|11021.8|11020.8|11024.5|11023.7|11021.5|11020.8|282
1628493600000|2021-08-09 07:20:00|11021.6|11020.9|11018.4|11017.4|11021.8|11021|11017.6|11016.8|448
1628493900000|2021-08-09 07:25:00|11018.5|11017.5|11016.3|11015.3|11020|11019.2|11015|11014|461
1628494200000|2021-08-09 07:30:00|11016.2|11015.2|11017.3|11016.6|11017.4|11016.6|11015|11014.1|365
1628494500000|2021-08-09 07:35:00|11017.2|11016.5|11017.7|11017|11018.5|11017.7|11016.5|11015.8|348
1628494800000|2021-08-09 07:40:00|11017.8|11017.1|11014.3|11013.6|11017.9|11017.2|11014.3|11013.6|296
1628495100000|2021-08-09 07:45:00|11014.4|11013.7|11017.2|11016.5|11017.6|11016.9|11013.8|11013.1|354
1628495400000|2021-08-09 07:50:00|11017.3|11016.6|11018.1|11017.4|11018.2|11017.4|11015.4|11014.6|331
1628495700000|2021-08-09 07:55:00|11018.2|11017.5|11019.1|11018.4|11020|11019.3|11018.2|11017.4|284
1628496000000|2021-08-09 08:00:00|11019.3|11018.6|11016.2|11015.5|11020.7|11019.8|11015.5|11014.6|275
1628496300000|2021-08-09 08:05:00|11016.4|11015.7|11019.3|11018.3|11019.6|11018.7|11015.6|11014.9|328
1628496600000|2021-08-09 08:10:00|11019.1|11018.4|11022|11021|11023.8|11022.8|11016.9|11016.1|429
1628496900000|2021-08-09 08:15:00|11022.1|11021.4|11020.3|11019.6|11024.2|11023.3|11019.8|11018.9|383
1628497200000|2021-08-09 08:20:00|11020.6|11019.9|11021.2|11020.5|11022|11021.1|11020.1|11019.2|237
1628497500000|2021-08-09 08:25:00|11021.3|11020.6|11020|11019|11021.5|11020.6|11018|11017.1|320
1628497800000|2021-08-09 08:30:00|11019.9|11019.2|11020|11019.3|11021.7|11020.9|11019.2|11018.4|306
1628498100000|2021-08-09 08:35:00|11020.1|11019.1|11015.8|11014.8|11020.2|11019.3|11015.4|11014.6|293
1628498400000|2021-08-09 08:40:00|11015.9|11014.9|11016.6|11015.9|11017.2|11016.3|11015.2|11014.5|263
1628498700000|2021-08-09 08:45:00|11016.8|11015.8|11018.9|11018.2|11019.1|11018.4|11015.1|11014.2|338
1628499000000|2021-08-09 08:50:00|11018.8|11018.1|11017.6|11016.6|11018.9|11018.2|11016.8|11015.9|233
1628499300000|2021-08-09 08:55:00|11017.8|11016.9|11019.3|11018.6|11020.1|11019.2|11017.6|11016.8|263
1628499600000|2021-08-09 09:00:00|11019.2|11018.5|11018.2|11017.5|11019.5|11018.7|11017.5|11016.6|266
1628499900000|2021-08-09 09:05:00|11018.3|11017.6|11017|11016|11019.7|11018.9|11015.8|11015|280
1628500200000|2021-08-09 09:10:00|11016.9|11015.9|11014.5|11013.8|11017|11016.2|11012.5|11011.6|344
1628500500000|2021-08-09 09:15:00|11014.8|11014.1|11014.1|11013.1|11015.3|11014.5|11012.3|11011.4|324
1628500800000|2021-08-09 09:20:00|11014|11013|11013.9|11013.2|11015|11014.3|11013.1|11012.2|287
1628501100000|2021-08-09 09:25:00|11013.8|11012.8|11014.9|11014.2|11015.6|11014.9|11011|11010.1|450
1628501400000|2021-08-09 09:30:00|11014.8|11014.1|11015.8|11015.1|11016.5|11015.6|11013.8|11012.9|353
1628501700000|2021-08-09 09:35:00|11015.7|11015|11016.1|11015.1|11016.1|11015.1|11014.5|11013.7|258
1628502000000|2021-08-09 09:40:00|11016|11015|11012.9|11011.9|11017.2|11016.4|11012.3|11011.6|296
1628502300000|2021-08-09 09:45:00|11012.7|11012|11013.5|11012.8|11014.2|11013.5|11012.3|11011.4|294
1628502600000|2021-08-09 09:50:00|11013.4|11012.7|11014.5|11013.5|11014.9|11014.1|11013.3|11012.4|254
1628502900000|2021-08-09 09:55:00|11014.4|11013.7|11014.1|11013.4|11015|11014.3|11013.2|11012.4|237
1628503200000|2021-08-09 10:00:00|11014|11013.3|11015|11014|11015.6|11014.8|11012.8|11012|302
1628503500000|2021-08-09 10:05:00|11015.1|11014.4|11015.1|11014.4|11015.8|11014.9|11014.5|11013.5|184
1628503800000|2021-08-09 10:10:00|11015.2|11014.5|11015.6|11014.9|11016.6|11015.7|11014.6|11013.7|208
1628504100000|2021-08-09 10:15:00|11015.5|11014.8|11017.7|11017|11018.1|11017.3|11015.5|11014.7|286
1628504400000|2021-08-09 10:20:00|11017.8|11017.1|11017.1|11016.4|11018.1|11017.4|11016.8|11016|220
1628504700000|2021-08-09 10:25:00|11017|11016.3|11016.5|11015.8|11017.6|11016.8|11016.1|11015.4|161
1628505000000|2021-08-09 10:30:00|11016.8|11016.1|11019|11018|11019.1|11018.2|11016.5|11015.7|242
1628505300000|2021-08-09 10:35:00|11018.9|11018.2|11016.5|11015.8|11019.1|11018.2|11016.5|11015.8|215
1628505600000|2021-08-09 10:40:00|11016.6|11015.9|11017|11016.3|11017.9|11017.1|11016.5|11015.8|154
1628505900000|2021-08-09 10:45:00|11017.1|11016.4|11016.5|11015.8|11017.5|11016.8|11016.3|11015.6|133
1628506200000|2021-08-09 10:50:00|11016.4|11015.7|11013.5|11012.8|11016.6|11015.9|11011.5|11010.7|359
1628506500000|2021-08-09 10:55:00|11013.4|11012.7|11015.6|11014.6|11015.7|11014.8|11012.2|11011.3|228
1628506800000|2021-08-09 11:00:00|11015.5|11014.5|11013.6|11012.9|11015.5|11014.5|11012.9|11012.2|271
1628507100000|2021-08-09 11:05:00|11013.5|11012.8|11011.9|11011.2|11014.5|11013.6|11011|11010.1|279
1628507400000|2021-08-09 11:10:00|11012|11011.3|11012.9|11012.2|11013.2|11012.5|11011.1|11010.4|316
1628507700000|2021-08-09 11:15:00|11013.1|11012.1|11008.5|11007.8|11013.1|11012.1|11008.1|11007.4|358
1628508000000|2021-08-09 11:20:00|11008.3|11007.6|11008.3|11007.6|11008.5|11007.7|11006|11005.3|256
1628508300000|2021-08-09 11:25:00|11008.2|11007.5|11005.8|11005.1|11010|11009.3|11005.6|11004.9|340
1628508600000|2021-08-09 11:30:00|11005.7|11005|11008.4|11007.7|11008.4|11007.7|11004.8|11004.1|265
1628508900000|2021-08-09 11:35:00|11008.5|11007.5|11009.2|11008.5|11011.4|11010.5|11008.3|11007.5|344
1628509200000|2021-08-09 11:40:00|11009.4|11008.7|11011.1|11010.4|11012.1|11011.2|11009.1|11008.4|291
1628509500000|2021-08-09 11:45:00|11011.2|11010.5|11011.4|11010.7|11012.4|11011.6|11009.8|11009.1|385
1628509800000|2021-08-09 11:50:00|11011.6|11010.6|11010|11009|11011.6|11010.8|11009.2|11008.4|244
1628510100000|2021-08-09 11:55:00|11009.8|11008.8|11010.7|11009.7|11011.2|11010.4|11008|11007.1|341
1628510400000|2021-08-09 12:00:00|11011.1|11010.1|11010.4|11009.7|11012|11011.2|11007.5|11006.5|415
1628510700000|2021-08-09 12:05:00|11010.5|11009.8|11011.9|11010.9|11012.5|11011.8|11010|11009.1|321
1628511000000|2021-08-09 12:10:00|11012|11011|11011.4|11010.4|11012.8|11012.1|11011.1|11010.2|276
1628511300000|2021-08-09 12:15:00|11011.3|11010.3|11011.4|11010.4|11011.9|11011|11010.2|11009.2|345
1628511600000|2021-08-09 12:20:00|11011.3|11010.3|11009.3|11008.6|11012.6|11011.7|11008.5|11007.6|445
1628511900000|2021-08-09 12:25:00|11009.2|11008.5|11010.2|11009.2|11010.7|11009.8|11006.5|11005.6|428
1628512200000|2021-08-09 12:30:00|11010.1|11009.1|11008.9|11007.9|11010.1|11009.4|11008.5|11007.7|276
1628512500000|2021-08-09 12:35:00|11008.7|11008|11008|11007.3|11010.6|11009.8|11007.4|11006.6|417
1628512800000|2021-08-09 12:40:00|11007.7|11007|11008.1|11007.4|11009.7|11009|11007.4|11006.6|291
1628513100000|2021-08-09 12:45:00|11008.3|11007.6|11014.1|11013.1|11014.4|11013.6|11007.3|11006.6|416
1628513400000|2021-08-09 12:50:00|11014|11013|11015.1|11014.1|11016.2|11015.5|11013.1|11012.2|444
1628513700000|2021-08-09 12:55:00|11015.2|11014.2|11014.5|11013.8|11015.2|11014.5|11013|11012.2|410
1628514000000|2021-08-09 13:00:00|11014.6|11013.9|11012.8|11012.1|11015.2|11014.5|11011.6|11010.7|466
1628514300000|2021-08-09 13:05:00|11012.7|11012|11012.2|11011.2|11015.4|11014.4|11011.3|11010.5|424
1628514600000|2021-08-09 13:10:00|11012.1|11011.1|11010.4|11009.4|11012.5|11011.7|11010.3|11009.3|342
1628514900000|2021-08-09 13:15:00|11010.6|11009.6|11008.7|11008|11010.7|11009.8|11005.7|11004.9|466
1628515200000|2021-08-09 13:20:00|11008.9|11007.9|11010.5|11009.8|11010.6|11009.8|11008.2|11007.3|370
1628515500000|2021-08-09 13:25:00|11010.6|11009.6|11008.9|11008.2|11010.9|11010|11007.9|11007|295
1628515800000|2021-08-09 13:30:00|11009|11008.3|11003.5|11002.5|11011.7|11010.7|11003|11002.2|682
1628516100000|2021-08-09 13:35:00|11003.7|11003|11004.1|11003.1|11006|11005.1|11003|11002.3|654
1628516400000|2021-08-09 13:40:00|11004|11003.3|11009.4|11008.7|11009.7|11009|11003.5|11002.8|570
1628516700000|2021-08-09 13:45:00|11009.5|11008.8|11010.6|11009.9|11011.6|11010.9|11007.1|11006.3|579
1628517000000|2021-08-09 13:50:00|11010.7|11010|11011.6|11010.9|11011.7|11011|11009.1|11008.4|475
1628517300000|2021-08-09 13:55:00|11011.4|11010.7|11011.6|11010.6|11012.4|11011.7|11010.4|11009.7|443
1628517600000|2021-08-09 14:00:00|11011.1|11010.4|11014.1|11013.4|11016|11015.3|11009.8|11008.9|596
1628517900000|2021-08-09 14:05:00|11014.2|11013.5|11012.4|11011.4|11014.6|11013.9|11011|11010.3|442
1628518200000|2021-08-09 14:10:00|11012.5|11011.5|11012.1|11011.4|11013.3|11012.4|11007.5|11006.6|532
1628518500000|2021-08-09 14:15:00|11012.2|11011.2|11016.4|11015.7|11016.5|11015.8|11010.5|11009.7|537
1628518800000|2021-08-09 14:20:00|11016.1|11015.4|11013.7|11012.7|11018.1|11017.3|11012.6|11011.9|545
1628519100000|2021-08-09 14:25:00|11013.5|11012.8|11012.4|11011.7|11013.5|11012.8|11011.3|11010.4|394
1628519400000|2021-08-09 14:30:00|11012.3|11011.6|11013.9|11012.9|11015.8|11015|11011.4|11010.7|441
1628519700000|2021-08-09 14:35:00|11014|11013|11012.9|11012.2|11014|11013.1|11012|11011.3|359
1628520000000|2021-08-09 14:40:00|11012.8|11012.1|11017.7|11017|11019.4|11018.7|11012.3|11011.5|469
1628520300000|2021-08-09 14:45:00|11017.8|11017.1|11022|11021.3|11022.6|11021.9|11017.1|11016.4|525
1628520600000|2021-08-09 14:50:00|11021.9|11021.2|11023.1|11022.4|11025|11024.3|11021.9|11021.2|636
1628520900000|2021-08-09 14:55:00|11023.2|11022.2|11028.9|11028.2|11030.3|11029.6|11022.6|11021.9|670
1628521200000|2021-08-09 15:00:00|11029|11028.3|11029.4|11028.4|11031|11030.3|11026.9|11026.2|652
1628521500000|2021-08-09 15:05:00|11029.1|11028.2|11027.9|11027.2|11030.8|11030|11027.9|11027.2|462
1628521800000|2021-08-09 15:10:00|11028|11027.3|11027.5|11026.8|11028.5|11027.8|11026.6|11025.9|339
1628522100000|2021-08-09 15:15:00|11027.4|11026.7|11024.6|11023.6|11028|11027.3|11023.6|11022.8|412
1628522400000|2021-08-09 15:20:00|11024.8|11024.1|11024|11023.3|11025.3|11024.3|11021.3|11020.5|377
1628522700000|2021-08-09 15:25:00|11024.1|11023.4|11022.8|11021.8|11024.6|11023.8|11021.3|11020.4|361
1628523000000|2021-08-09 15:30:00|11022.6|11021.9|11025.4|11024.7|11026|11025|11021.5|11020.6|471
1628523300000|2021-08-09 15:35:00|11025.5|11024.8|11028|11027.3|11028.2|11027.5|11024.5|11023.8|426
1628523600000|2021-08-09 15:40:00|11027.6|11026.9|11023.7|11023|11027.9|11027.1|11023.6|11022.9|376
1628523900000|2021-08-09 15:45:00|11023.6|11022.9|11025.3|11024.6|11026.6|11025.6|11023.4|11022.7|435
1628524200000|2021-08-09 15:50:00|11025.2|11024.5|11026.4|11025.7|11027.2|11026.5|11024.8|11024|313
1628524500000|2021-08-09 15:55:00|11026.5|11025.8|11026.1|11025.4|11027.6|11026.9|11025.9|11025.2|223
1628524800000|2021-08-09 16:00:00|11026.2|11025.5|11029|11028.3|11029.8|11029.1|11025.8|11025.1|364
1628525100000|2021-08-09 16:05:00|11029.1|11028|11028.1|11027.4|11030.9|11030|11027.5|11026.6|367
1628525400000|2021-08-09 16:10:00|11028.2|11027.5|11029.4|11028.7|11029.5|11028.8|11027.9|11026.9|330
1628525700000|2021-08-09 16:15:00|11029.5|11028.8|11031.2|11030.5|11031.4|11030.6|11028.8|11028.1|293
1628526000000|2021-08-09 16:20:00|11031.1|11030.4|11029.8|11029.1|11032|11031.2|11029.3|11028.4|306
1628526300000|2021-08-09 16:25:00|11029.9|11029.2|11028.5|11027.8|11029.9|11029.2|11028.1|11027.4|243
1628526600000|2021-08-09 16:30:00|11028.4|11027.7|11029.3|11028.3|11030.2|11029.4|11028.4|11027.7|234
1628526900000|2021-08-09 16:35:00|11029.2|11028.2|11028.8|11028.1|11030|11029.3|11028.6|11027.9|190
1628527200000|2021-08-09 16:40:00|11029.1|11028.4|11030.6|11029.9|11032.4|11031.5|11029.1|11028.2|284
1628527500000|2021-08-09 16:45:00|11030.7|11030|11029.3|11028.6|11030.7|11030|11029.1|11028.4|202
1628527800000|2021-08-09 16:50:00|11029.4|11028.7|11029.3|11028.6|11030|11029.2|11028.6|11027.9|210
1628528100000|2021-08-09 16:55:00|11029.2|11028.5|11027.7|11027|11029.2|11028.5|11027.4|11026.7|224
1628528400000|2021-08-09 17:00:00|11027.6|11026.9|11028.7|11028|11028.9|11028.2|11026.7|11026|237
1628528700000|2021-08-09 17:05:00|11028.4|11027.7|11028.3|11027.6|11028.9|11028.1|11027.3|11026.5|226
1628529000000|2021-08-09 17:10:00|11028.2|11027.5|11027|11026.3|11028.3|11027.6|11026.2|11025.5|219
1628529300000|2021-08-09 17:15:00|11027.1|11026.4|11027.9|11027.2|11028.6|11027.9|11027|11026.3|234
1628529600000|2021-08-09 17:20:00|11028.1|11027.1|11029.2|11028.5|11029.3|11028.6|11027.9|11027.1|178
1628529900000|2021-08-09 17:25:00|11029.1|11028.4|11029|11028|11029.8|11029.1|11028.5|11027.8|198
1628530200000|2021-08-09 17:30:00|11028.9|11027.9|11029.4|11028.7|11030.3|11029.4|11028.6|11027.8|166
1628530500000|2021-08-09 17:35:00|11029.5|11028.8|11029.5|11028.8|11030.1|11029.3|11028.7|11028|144
1628530800000|2021-08-09 17:40:00|11029.4|11028.7|11028.1|11027.4|11029.4|11028.7|11028|11027.3|166
1628531100000|2021-08-09 17:45:00|11028|11027.3|11028.3|11027.6|11028.4|11027.6|11027.4|11026.7|196
1628531400000|2021-08-09 17:50:00|11028.2|11027.5|11028.2|11027.5|11028.4|11027.7|11027.6|11026.8|168
1628531700000|2021-08-09 17:55:00|11028.1|11027.4|11027.5|11026.8|11029|11028.2|11027.1|11026.4|168
1628532000000|2021-08-09 18:00:00|11027.7|11027|11027.1|11026.4|11027.9|11027.1|11026.7|11026|214
1628532300000|2021-08-09 18:05:00|11027|11026.3|11027.5|11026.8|11027.9|11027|11026.6|11025.9|164
1628532600000|2021-08-09 18:10:00|11027.6|11026.9|11026|11025.3|11027.6|11026.9|11025.5|11024.8|148
1628532900000|2021-08-09 18:15:00|11025.9|11025.2|11026.2|11025.5|11026.6|11025.7|11025.5|11024.6|117
1628533200000|2021-08-09 18:20:00|11026.1|11025.4|11027.3|11026.6|11027.4|11026.6|11026|11025.3|73
1628533500000|2021-08-09 18:25:00|11027|11026.3|11027.3|11026.6|11027.5|11026.7|11026.8|11026|86
1628533800000|2021-08-09 18:30:00|11027.4|11026.7|11025|11024.3|11027.4|11026.7|11023.3|11022.5|194
1628534100000|2021-08-09 18:35:00|11024.9|11024.2|11026|11025.3|11026.3|11025.4|11024|11023|189
1628534400000|2021-08-09 18:40:00|11026.1|11025.4|11027.8|11026.8|11028.3|11027.4|11025.8|11025.1|180
1628534700000|2021-08-09 18:45:00|11027.9|11026.9|11028.1|11027.4|11028.6|11027.8|11027.4|11026.7|106
1628535000000|2021-08-09 18:50:00|11028.2|11027.2|11028.6|11027.9|11028.9|11028.1|11027.6|11026.7|106
1628535300000|2021-08-09 18:55:00|11028.7|11028|11029.1|11028.4|11029.4|11028.6|11028|11027.3|178
1628535600000|2021-08-09 19:00:00|11029.2|11028.5|11030.2|11029.2|11030.3|11029.4|11028.8|11027.9|220
1628535900000|2021-08-09 19:05:00|11030.3|11029.3|11030.1|11029.1|11030.3|11029.4|11029.2|11028.5|186
1628536200000|2021-08-09 19:10:00|11030|11029.4|11030.1|11029.4|11030.3|11029.6|11029.9|11029|306
1628536500000|2021-08-09 19:15:00|11030|11029.3|11031.4|11030.7|11031.6|11030.9|11030|11029.2|184
1628536800000|2021-08-09 19:20:00|11031.3|11030.6|11029.3|11028.6|11031.4|11030.7|11029.3|11028.4|157
1628537100000|2021-08-09 19:25:00|11029.4|11028.7|11029.2|11028.5|11029.5|11028.7|11028.6|11027.9|106
1628537400000|2021-08-09 19:30:00|11029.3|11028.6|11030|11029.3|11030.6|11029.7|11029.2|11028.5|137
1628537700000|2021-08-09 19:35:00|11030.1|11029.4|11031.3|11030.6|11031.5|11030.6|11030|11029.1|112
1628538000000|2021-08-09 19:40:00|11031.5|11030.5|11031.1|11030.4|11032.2|11031.3|11031|11030.3|147
1628538300000|2021-08-09 19:45:00|11031.3|11030.3|11031.9|11031.2|11032.3|11031.4|11031.2|11030.2|152
1628538600000|2021-08-09 19:50:00|11032|11031.3|11032.4|11031.7|11032.6|11031.8|11031.8|11031|169
1628538900000|2021-08-09 19:55:00|11032.6|11031.6|11033.2|11032.5|11034|11033.1|11031.8|11031|260
1628539200000|2021-08-09 20:00:00|11033.3|11032.6|11033.1|11032.1|11033.8|11032.8|11032|11031.3|228
1628539500000|2021-08-09 20:05:00|11033|11032|11034.1|11033.1|11034.1|11033.3|11032.6|11031.9|132
1628539800000|2021-08-09 20:10:00|11034.2|11033.2|11033.8|11032.8|11034.7|11033.7|11032.8|11032|171
1628540100000|2021-08-09 20:15:00|11033.7|11032.7|11034.1|11033.4|11034.7|11034|11033.7|11032.7|94
1628540400000|2021-08-09 20:20:00|11034.4|11033.5|11035.6|11034.6|11035.8|11034.9|11034.3|11033.4|234
1628540700000|2021-08-09 20:25:00|11035.7|11034.7|11035|11034|11035.9|11035|11035|11034|226
1628541000000|2021-08-09 20:30:00|11034.9|11034.3|11035.1|11034.1|11035.6|11034.7|11034.8|11033.9|204
1628541300000|2021-08-09 20:35:00|11035|11034|11035|11034|11035.4|11034.4|11034.7|11033.9|53
1628541600000|2021-08-09 20:40:00|11034.9|11033.9|11035.3|11034.3|11035.5|11034.6|11034.6|11033.6|106
1628541900000|2021-08-09 20:45:00|11035.4|11034.4|11035.3|11034.3|11035.4|11034.4|11034.7|11033.7|290
1628542200000|2021-08-09 20:50:00|11035.2|11034.2|11034.9|11033.9|11035.6|11034.6|11034.6|11033.6|208
1628542500000|2021-08-09 20:55:00|11034.7|11033.7|11035.8|11030.5|11035.9|11034|11033.9|11029.1|172
1628542800000|2021-08-09 21:00:00|11034|11028|11035.1|11029.1|11035.2|11033|11031.4|11025.4|35
1628543100000|2021-08-09 21:05:00|11036.1|11030.1|11034|11028.1|11036.3|11030.6|11033.2|11027.5|1370
1628543400000|2021-08-09 21:10:00|11034.9|11028.9|11035.1|11029.1|11036|11030|11033.2|11027.5|1128
1628543700000|2021-08-09 21:15:00|11034.7|11028.8|11035.2|11029.2|11036.1|11030.1|11034.5|11028.5|930
1628544000000|2021-08-09 21:20:00|11035|11029|11034.8|11028.8|11035.7|11029.7|11034.1|11028.3|1343
1628544300000|2021-08-09 21:25:00|11035|11029|11034.7|11028.7|11035.6|11029.7|11034.5|11028.5|1199
1628544600000|2021-08-09 21:30:00|11034.8|11029.4|11035.3|11029.3|11035.6|11029.8|11034|11028.4|924
1628544900000|2021-08-09 21:35:00|11035.8|11029.8|11035.7|11029.7|11036.3|11030.4|11035|11029.4|857
1628545200000|2021-08-09 21:40:00|11035.8|11029.8|11035.3|11029.4|11036|11030.3|11034.5|11029.2|1291
1628545500000|2021-08-09 21:45:00|11035.1|11029.3|11035.3|11029.3|11035.7|11029.9|11034.7|11029.1|988
1628545800000|2021-08-09 21:50:00|11035.2|11029.2|11035.2|11029.2|11035.8|11029.8|11034.8|11029.1|931
1628546100000|2021-08-09 21:55:00|11035.1|11029.3|11034.6|11029.4|11035.8|11030|11034.1|11029|1467
1628546400000|2021-08-09 22:00:00|11034.7|11029.6|11034.6|11033.6|11035.4|11033.8|11032.6|11029.5|452
1628546700000|2021-08-09 22:05:00|11034.7|11033.7|11033|11032|11034.9|11033.7|11032.9|11031.7|204
1628547000000|2021-08-09 22:10:00|11032.9|11031.9|11032.7|11031.7|11033.2|11032.1|11032.7|11031.4|233
1628547300000|2021-08-09 22:15:00|11032.6|11031.6|11031|11030|11032.6|11031.6|11030.8|11029.8|254
1628547600000|2021-08-09 22:20:00|11031.2|11030.2|11030.4|11029.4|11032.1|11031|11030.4|11029.4|114
1628547900000|2021-08-09 22:25:00|11030.5|11029.5|11028.5|11027.5|11030.5|11029.5|11028.3|11027.2|162
1628548200000|2021-08-09 22:30:00|11028.6|11027.6|11031.1|11030.1|11031.1|11030.1|11028.5|11027.5|113
1628548500000|2021-08-09 22:35:00|11031.2|11030.2|11029.2|11028.2|11031.3|11030.3|11029.1|11028.1|89
1628548800000|2021-08-09 22:40:00|11029.1|11028.1|11029.5|11028.5|11030.1|11029.1|11028.9|11027.9|75
1628549100000|2021-08-09 22:45:00|11029.4|11028.4|11029.4|11028.4|11029.5|11028.5|11028.8|11027.8|105
1628549400000|2021-08-09 22:50:00|11029.3|11028.3|11030|11029|11030.6|11029.6|11029|11028|83
1628549700000|2021-08-09 22:55:00|11030.1|11029.1|11030.5|11029.5|11031.2|11030.2|11030|11029|77
1628550000000|2021-08-09 23:00:00|11030.6|11029.6|11032.6|11031.6|11032.7|11031.7|11030.6|11029.6|87
1628550300000|2021-08-09 23:05:00|11032.8|11031.8|11033.2|11032.5|11033.9|11033|11032.8|11031.8|94
1628550600000|2021-08-09 23:10:00|11033.1|11032.4|11032.3|11031.6|11033.4|11032.5|11032.2|11031.3|63
1628550900000|2021-08-09 23:15:00|11032.4|11031.7|11033.1|11032.1|11033.1|11032.1|11032.1|11031.1|59
1628551200000|2021-08-09 23:20:00|11033.2|11032.2|11032.9|11031.9|11033.4|11032.5|11032.8|11031.8|90
1628551500000|2021-08-09 23:25:00|11032.8|11031.8|11032.6|11031.9|11033.3|11032.3|11032.3|11031.4|84
1628551800000|2021-08-09 23:30:00|11032.5|11031.8|11032|11031|11032.8|11031.9|11031.7|11030.8|109
1628552100000|2021-08-09 23:35:00|11031.9|11030.9|11031.4|11030.4|11032|11031|11030.8|11029.8|108
1628552400000|2021-08-09 23:40:00|11031.3|11030.3|11030.8|11029.8|11031.4|11030.6|11030.6|11029.8|98
1628552700000|2021-08-09 23:45:00|11030.9|11030.2|11031.8|11030.8|11032|11031.2|11030.8|11030.1|163
1628553000000|2021-08-09 23:50:00|11031.9|11030.9|11032.4|11031.4|11032.4|11031.4|11031.2|11030.4|123
1628553300000|2021-08-09 23:55:00|11032.3|11031.3|11032.7|11031.7|11032.8|11031.9|11031.7|11030.9|81
1628553600000|2021-08-10 00:00:00|11032.8|11031.8|11034.9|11033.9|11035.2|11034.2|11030.6|11029.7|429
1628553900000|2021-08-10 00:05:00|11035|11034|11037.4|11036.4|11037.6|11036.7|11034|11033.1|381
1628554200000|2021-08-10 00:10:00|11037.5|11036.5|11039.1|11038.4|11039.9|11039|11037.1|11036.3|259
1628554500000|2021-08-10 00:15:00|11039|11038.3|11036.7|11036|11039.6|11038.9|11035.9|11035.1|263
1628554800000|2021-08-10 00:20:00|11036.6|11035.9|11037|11036.3|11037.8|11036.9|11036.1|11035.3|218
1628555100000|2021-08-10 00:25:00|11036.9|11036.2|11037.6|11036.9|11037.7|11037|11036.3|11035.5|172
1628555400000|2021-08-10 00:30:00|11037.7|11036.7|11039.1|11038.1|11039.8|11039|11037.7|11036.7|208
1628555700000|2021-08-10 00:35:00|11039|11038|11039.5|11038.8|11039.8|11039|11037.8|11037.1|246
1628556000000|2021-08-10 00:40:00|11039.6|11038.9|11039.2|11038.5|11041.1|11040.2|11038.9|11038.1|274
1628556300000|2021-08-10 00:45:00|11039.3|11038.6|11039|11038|11039.3|11038.6|11036.7|11036|188
1628556600000|2021-08-10 00:50:00|11039.1|11038.1|11034.5|11033.8|11040.7|11040|11033.8|11032.8|521
1628556900000|2021-08-10 00:55:00|11034.3|11033.3|11033.1|11032.4|11035.3|11034.4|11032.6|11031.9|324
1628557200000|2021-08-10 01:00:00|11033.2|11032.5|11033.3|11032.6|11034.7|11033.9|11031.6|11030.9|297
1628557500000|2021-08-10 01:05:00|11033.2|11032.5|11033.8|11033.1|11034|11033.3|11032|11031.3|243
1628557800000|2021-08-10 01:10:00|11034|11033|11034.5|11033.8|11034.6|11033.9|11032.8|11032.1|194
1628558100000|2021-08-10 01:15:00|11034.6|11033.9|11033.2|11032.5|11035.1|11034.4|11033.1|11032.2|188
1628558400000|2021-08-10 01:20:00|11033.1|11032.4|11034.4|11033.7|11034.6|11033.8|11033.1|11032.4|232
1628558700000|2021-08-10 01:25:00|11034.5|11033.8|11035.2|11034.2|11035.3|11034.4|11034|11033.2|141
1628559000000|2021-08-10 01:30:00|11035.3|11034.3|11034.6|11033.6|11035.3|11034.5|11033.9|11033|159
1628559300000|2021-08-10 01:35:00|11034.7|11033.7|11034.5|11033.8|11035.3|11034.6|11034.2|11033.4|283
1628559600000|2021-08-10 01:40:00|11034.6|11033.9|11035.1|11034.4|11036|11035.3|11034.6|11033.9|205
1628559900000|2021-08-10 01:45:00|11035.2|11034.5|11033.9|11033.2|11035.9|11035|11033.9|11033.2|178
1628560200000|2021-08-10 01:50:00|11034|11033.3|11031.7|11030.7|11034.6|11033.8|11031.5|11030.7|201
1628560500000|2021-08-10 01:55:00|11031.6|11030.9|11034|11033.3|11034.6|11033.9|11031.6|11030.9|304
1628560800000|2021-08-10 02:00:00|11034.2|11033.5|11031.6|11030.9|11034.8|11034|11031.6|11030.7|264
1628561100000|2021-08-10 02:05:00|11031.5|11030.8|11032.3|11031.6|11032.6|11031.9|11031.1|11030.3|246
1628561400000|2021-08-10 02:10:00|11032.2|11031.5|11033.9|11033.2|11034.1|11033.2|11032|11031.3|89
1628561700000|2021-08-10 02:15:00|11033.5|11032.8|11033.1|11032.4|11033.7|11032.9|11032|11031.3|177
1628562000000|2021-08-10 02:20:00|11033|11032.3|11032.6|11031.9|11034.4|11033.7|11032.5|11031.6|181
1628562300000|2021-08-10 02:25:00|11032.5|11031.8|11032.8|11032.1|11032.9|11032.1|11032.1|11031.4|129
1628562600000|2021-08-10 02:30:00|11032.7|11032|11033.9|11033.2|11034.1|11033.4|11032|11031.2|171
1628562900000|2021-08-10 02:35:00|11034|11033.3|11033.4|11032.7|11034.1|11033.3|11032.5|11031.8|150
1628563200000|2021-08-10 02:40:00|11033.6|11032.6|11033.3|11032.6|11034.6|11033.9|11033.1|11032.4|161
1628563500000|2021-08-10 02:45:00|11033.5|11032.8|11035|11034.3|11035.8|11035.1|11033.3|11032.6|153
1628563800000|2021-08-10 02:50:00|11035.4|11034.7|11035.1|11034.4|11035.7|11034.9|11034.6|11033.8|179
1628564100000|2021-08-10 02:55:00|11035|11034.3|11035|11034.3|11035.3|11034.5|11034.4|11033.5|149
1628564400000|2021-08-10 03:00:00|11035.2|11034.2|11034.3|11033.6|11035.2|11034.3|11033.8|11033.1|176
1628564700000|2021-08-10 03:05:00|11034.1|11033.4|11036.5|11035.8|11036.6|11035.9|11033.9|11033.2|129
1628565000000|2021-08-10 03:10:00|11036.4|11035.7|11035.7|11034.7|11036.6|11035.9|11035|11034.3|205
1628565300000|2021-08-10 03:15:00|11035.6|11034.9|11033.2|11032.5|11035.9|11035|11032.9|11032|249
1628565600000|2021-08-10 03:20:00|11033.1|11032.4|11033.2|11032.5|11033.7|11032.9|11033.1|11032.2|145
1628565900000|2021-08-10 03:25:00|11033.1|11032.4|11034|11033|11034.3|11033.5|11033|11032.1|137
1628566200000|2021-08-10 03:30:00|11033.9|11032.9|11033.8|11033.1|11034.5|11033.7|11033.3|11032.5|171
1628566500000|2021-08-10 03:35:00|11033.7|11033|11033.8|11033.1|11033.9|11033.1|11033.1|11032.3|92
1628566800000|2021-08-10 03:40:00|11033.7|11033|11031.5|11030.8|11033.7|11033|11031.2|11030.5|123
1628567100000|2021-08-10 03:45:00|11031.6|11030.9|11031.7|11031|11032.8|11032|11031.3|11030.4|172
1628567400000|2021-08-10 03:50:00|11031.9|11031.2|11032.7|11031.7|11032.9|11032|11031.5|11030.8|203
1628567700000|2021-08-10 03:55:00|11032.6|11031.6|11034.2|11033.5|11034.4|11033.7|11032.4|11031.6|162
1628568000000|2021-08-10 04:00:00|11034.1|11033.4|11033.3|11032.3|11034.2|11033.5|11032.6|11031.7|173
1628568300000|2021-08-10 04:05:00|11033.4|11032.4|11034.4|11033.7|11034.4|11033.7|11033.1|11032.2|72
1628568600000|2021-08-10 04:10:00|11034.5|11033.5|11034.3|11033.6|11034.6|11033.8|11033.6|11032.9|124
1628568900000|2021-08-10 04:15:00|11034.4|11033.7|11034.9|11034.2|11035.4|11034.7|11034.3|11033.6|95
1628569200000|2021-08-10 04:20:00|11034.8|11034.1|11034.2|11033.5|11035.7|11035|11034.2|11033.5|128
1628569500000|2021-08-10 04:25:00|11034.1|11033.4|11034.2|11033.5|11035.6|11034.8|11033.7|11033|113
1628569800000|2021-08-10 04:30:00|11034.3|11033.6|11035|11034.3|11035.1|11034.4|11034.2|11033.5|176
1628570100000|2021-08-10 04:35:00|11035.1|11034.4|11033.7|11033|11035.1|11034.4|11033.5|11032.7|202
1628570400000|2021-08-10 04:40:00|11033.8|11033.1|11033.9|11033.2|11034.4|11033.6|11032.9|11032.2|156
1628570700000|2021-08-10 04:45:00|11033.8|11033.1|11033.2|11032.5|11034.7|11033.8|11033.2|11032.3|169
1628571000000|2021-08-10 04:50:00|11033.3|11032.6|11032.4|11031.7|11034.1|11033.2|11032|11031.1|320
1628571300000|2021-08-10 04:55:00|11032.5|11031.5|11033|11032.3|11033.3|11032.6|11032|11031.2|215
1628571600000|2021-08-10 05:00:00|11033.2|11032.2|11032.6|11031.9|11033.2|11032.4|11032.1|11031.3|184
1628571900000|2021-08-10 05:05:00|11032.5|11031.8|11032.4|11031.7|11033|11032.1|11032|11031.3|116
1628572200000|2021-08-10 05:10:00|11032.5|11031.8|11033.1|11032.4|11033.2|11032.4|11032.3|11031.6|69
1628572500000|2021-08-10 05:15:00|11033.2|11032.2|11033.1|11032.4|11033.5|11032.8|11032.9|11032|185
1628572800000|2021-08-10 05:20:00|11033.2|11032.5|11033.8|11033.1|11033.8|11033.1|11032.6|11031.9|159
1628573100000|2021-08-10 05:25:00|11033.7|11033|11033.1|11032.4|11033.9|11033.2|11033|11032.3|109
1628573400000|2021-08-10 05:30:00|11033.2|11032.5|11034.2|11033.5|11034.3|11033.6|11033|11032.3|219
1628573700000|2021-08-10 05:35:00|11034.3|11033.6|11035.8|11034.8|11035.8|11034.9|11034.2|11033.5|179
1628574000000|2021-08-10 05:40:00|11035.7|11035|11035.5|11034.8|11035.8|11035.1|11034.3|11033.5|172
1628574300000|2021-08-10 05:45:00|11035.4|11034.7|11035.5|11034.8|11035.7|11034.9|11034.7|11034|183
1628574600000|2021-08-10 05:50:00|11035.4|11034.7|11034.6|11033.9|11036|11035.1|11034.3|11033.5|155
1628574900000|2021-08-10 05:55:00|11034.9|11034.2|11036.1|11035.4|11036.3|11035.5|11034.8|11033.9|135
1628575200000|2021-08-10 06:00:00|11036.4|11035.7|11037.6|11036.6|11038.3|11037.5|11035.7|11034.9|347
1628575500000|2021-08-10 06:05:00|11037.7|11036.7|11040.6|11039.9|11040.7|11039.9|11036.8|11035.9|278
1628575800000|2021-08-10 06:10:00|11040.7|11040|11040.5|11039.5|11040.8|11040|11039|11038.1|177
1628576100000|2021-08-10 06:15:00|11040.4|11039.7|11039.5|11038.8|11040.4|11039.7|11039|11038.3|204
1628576400000|2021-08-10 06:20:00|11039.6|11038.9|11038.6|11037.9|11039.7|11038.9|11038.3|11037.5|223
1628576700000|2021-08-10 06:25:00|11038.7|11038|11037|11036|11040|11039.1|11036.6|11035.7|322
1628577000000|2021-08-10 06:30:00|11037.1|11036.1|11036.5|11035.5|11038.1|11037.3|11035.2|11034.3|363
1628577300000|2021-08-10 06:35:00|11036.6|11035.8|11037|11036|11037.8|11037|11036.1|11035.4|225
1628577600000|2021-08-10 06:40:00|11037.1|11036.4|11037.5|11036.8|11039.1|11038.2|11036.9|11036.1|277
1628577900000|2021-08-10 06:45:00|11037.2|11036.5|11037|11036.3|11038.6|11037.8|11035.6|11034.7|326
1628578200000|2021-08-10 06:50:00|11037.1|11036.1|11037.6|11036.9|11038.5|11037.8|11036.9|11036|259
1628578500000|2021-08-10 06:55:00|11037.7|11037|11038.6|11037.9|11038.9|11038|11036.9|11035.9|276
1628578800000|2021-08-10 07:00:00|11038.5|11037.8|11041.5|11040.5|11042.8|11042.1|11037.3|11036.6|480
1628579100000|2021-08-10 07:05:00|11041.4|11040.4|11040.4|11039.7|11042.5|11041.8|11039.5|11038.5|427
1628579400000|2021-08-10 07:10:00|11040.5|11039.5|11041.5|11040.8|11041.9|11041|11039.5|11038.6|307
1628579700000|2021-08-10 07:15:00|11041.6|11040.9|11042.3|11041.3|11042.9|11042.2|11040.5|11039.8|280
1628580000000|2021-08-10 07:20:00|11042.2|11041.2|11042.8|11042.1|11043.4|11042.6|11041.7|11041|393
1628580300000|2021-08-10 07:25:00|11042.7|11042|11045.2|11044.5|11045.3|11044.6|11041.6|11040.8|336
1628580600000|2021-08-10 07:30:00|11045.3|11044.6|11045.8|11045.1|11046.5|11045.8|11044.2|11043.4|326
1628580900000|2021-08-10 07:35:00|11045.7|11045|11046|11045.3|11047.1|11046.4|11045.6|11044.8|298
1628581200000|2021-08-10 07:40:00|11046.1|11045.1|11045.8|11045.1|11047.1|11046.3|11045.5|11044.8|252
1628581500000|2021-08-10 07:45:00|11045.7|11045|11046.9|11046.2|11047.2|11046.4|11045|11044.2|285
1628581800000|2021-08-10 07:50:00|11046.8|11046.1|11046.3|11045.6|11047.4|11046.5|11046|11045.2|193
1628582100000|2021-08-10 07:55:00|11046.5|11045.8|11044.5|11043.8|11046.5|11045.8|11043.9|11043.2|225
1628582400000|2021-08-10 08:00:00|11044.6|11043.9|11047.1|11046.4|11047.2|11046.5|11044.6|11043.9|264
1628582700000|2021-08-10 08:05:00|11047|11046.3|11045.4|11044.7|11047.3|11046.4|11045.1|11044.4|183
1628583000000|2021-08-10 08:10:00|11045.5|11044.8|11047.2|11046.5|11047.8|11047|11045.3|11044.6|181
1628583300000|2021-08-10 08:15:00|11047.3|11046.6|11046.2|11045.5|11047.6|11046.8|11046|11045.2|209
1628583600000|2021-08-10 08:20:00|11046.1|11045.4|11046.6|11045.9|11048.4|11047.6|11046.1|11045.3|195
1628583900000|2021-08-10 08:25:00|11046.7|11046|11048.3|11047.6|11048.6|11047.8|11046.1|11045.3|259
1628584200000|2021-08-10 08:30:00|11048.2|11047.5|11049.4|11048.7|11050.2|11049.5|11048.2|11047.5|399
1628584500000|2021-08-10 08:35:00|11049.3|11048.6|11049.1|11048.4|11050.4|11049.7|11048.9|11048.2|377
1628584800000|2021-08-10 08:40:00|11049.2|11048.2|11044.9|11044.2|11050.1|11049.2|11044.4|11043.7|310
1628585100000|2021-08-10 08:45:00|11044.8|11044.1|11045.8|11045.1|11046.3|11045.5|11044.5|11043.7|290
1628585400000|2021-08-10 08:50:00|11045.9|11045.2|11047.1|11046.4|11047.6|11046.8|11045.1|11044.4|214
1628585700000|2021-08-10 08:55:00|11047.2|11046.5|11049.2|11048.5|11049.8|11048.9|11046.8|11046|226
1628586000000|2021-08-10 09:00:00|11049.1|11048.4|11046.7|11045.7|11049.8|11049.1|11045.6|11044.8|462
1628586300000|2021-08-10 09:05:00|11046.6|11045.6|11047.5|11046.8|11047.7|11047|11045.1|11044.4|245
1628586600000|2021-08-10 09:10:00|11047.4|11046.7|11049.2|11048.5|11049.3|11048.5|11046.8|11046|174
1628586900000|2021-08-10 09:15:00|11049.1|11048.4|11049.2|11048.2|11050.5|11049.8|11048.4|11047.6|264
1628587200000|2021-08-10 09:20:00|11049.1|11048.4|11049.8|11048.8|11050.6|11049.8|11048.8|11047.9|342
1628587500000|2021-08-10 09:25:00|11049.7|11048.7|11051.1|11050.4|11051.6|11050.9|11049.5|11048.7|354
1628587800000|2021-08-10 09:30:00|11051.2|11050.5|11051.7|11051|11052.2|11051.5|11050|11049.2|178
1628588100000|2021-08-10 09:35:00|11051.8|11051.1|11050.1|11049.4|11051.8|11051.1|11048|11047.3|197
1628588400000|2021-08-10 09:40:00|11050.2|11049.5|11052.3|11051.3|11052.4|11051.5|11049.7|11048.8|228
1628588700000|2021-08-10 09:45:00|11052.4|11051.4|11051.5|11050.8|11053.4|11052.7|11050.2|11049.4|240
1628589000000|2021-08-10 09:50:00|11051.4|11050.7|11051.6|11050.6|11051.8|11051|11050.4|11049.5|156
1628589300000|2021-08-10 09:55:00|11051.4|11050.7|11051.1|11050.4|11051.4|11050.7|11050.3|11049.6|170
1628589600000|2021-08-10 10:00:00|11051|11050.3|11051.9|11051.2|11052.3|11051.6|11050.9|11050.1|228
1628589900000|2021-08-10 10:05:00|11052|11051.3|11053.4|11052.4|11053.4|11052.6|11050.3|11049.6|181
1628590200000|2021-08-10 10:10:00|11053.5|11052.5|11054.6|11053.9|11055|11054.1|11052|11051.2|196
1628590500000|2021-08-10 10:15:00|11054.7|11053.7|11053.1|11052.4|11055.2|11054.4|11052.9|11052|323
1628590800000|2021-08-10 10:20:00|11053.2|11052.5|11053.6|11052.6|11053.8|11053.1|11052.5|11051.7|195
1628591100000|2021-08-10 10:25:00|11053.5|11052.5|11052.3|11051.6|11054|11053.3|11052.2|11051.4|225
1628591400000|2021-08-10 10:30:00|11052.2|11051.5|11049.8|11048.8|11052.4|11051.6|11049.6|11048.8|179
1628591700000|2021-08-10 10:35:00|11049.5|11048.7|11047.3|11046.6|11049.6|11048.8|11047.2|11046.4|216
1628592000000|2021-08-10 10:40:00|11047.2|11046.5|11048.5|11047.5|11050.8|11049.8|11047.1|11046.3|204
1628592300000|2021-08-10 10:45:00|11048.4|11047.7|11046.5|11045.8|11049.5|11048.8|11046.4|11045.6|238
1628592600000|2021-08-10 10:50:00|11046.6|11045.9|11047.1|11046.4|11047.6|11046.7|11044.1|11043.3|294
1628592900000|2021-08-10 10:55:00|11047.2|11046.5|11046.3|11045.6|11047.9|11047|11045.6|11044.8|239
1628593200000|2021-08-10 11:00:00|11046.4|11045.7|11048.8|11047.8|11049.1|11048.3|11046.2|11045.5|317
1628593500000|2021-08-10 11:05:00|11048.7|11047.7|11048.2|11047.5|11049.3|11048.6|11048|11047.1|135
1628593800000|2021-08-10 11:10:00|11048.3|11047.6|11047.9|11047.2|11049.8|11049.1|11047.6|11046.9|185
1628594100000|2021-08-10 11:15:00|11048|11047.3|11049.7|11049|11051.1|11050.2|11047.9|11047.2|257
1628594400000|2021-08-10 11:20:00|11049.5|11048.8|11049|11048.3|11049.8|11049.1|11048.3|11047.6|217
1628594700000|2021-08-10 11:25:00|11048.9|11048.2|11051.2|11050.5|11051.5|11050.7|11048.3|11047.5|246
1628595000000|2021-08-10 11:30:00|11051.1|11050.4|11051.5|11050.8|11051.7|11051|11049.9|11049.2|204
1628595300000|2021-08-10 11:35:00|11051.6|11050.9|11052.1|11051.4|11053|11052.2|11050.1|11049.4|301
1628595600000|2021-08-10 11:40:00|11052.2|11051.5|11052.1|11051.4|11053|11052.2|11051.6|11050.7|234
1628595900000|2021-08-10 11:45:00|11052.2|11051.5|11051.1|11050.1|11052.2|11051.5|11050.8|11050|95
1628596200000|2021-08-10 11:50:00|11051|11050.3|11047.4|11046.7|11052.4|11051.7|11047.3|11046.6|275
1628596500000|2021-08-10 11:55:00|11047.5|11046.8|11049.3|11048.3|11049.5|11048.7|11046.7|11046|375
1628596800000|2021-08-10 12:00:00|11049.2|11048.2|11047.3|11046.6|11050.9|11050.2|11046.1|11045.4|419
1628597100000|2021-08-10 12:05:00|11047|11046.3|11049.8|11049.1|11050|11049.2|11046.8|11045.9|248
1628597400000|2021-08-10 12:10:00|11049.7|11049|11045.9|11044.9|11049.8|11049.1|11045.9|11044.9|284
1628597700000|2021-08-10 12:15:00|11045.8|11044.8|11047.5|11046.8|11048|11047.3|11045.1|11044.4|415
1628598000000|2021-08-10 12:20:00|11047.6|11046.9|11044.1|11043.1|11047.7|11047|11041.5|11040.8|489
1628598300000|2021-08-10 12:25:00|11044.2|11043.5|11044.9|11043.9|11045.9|11045|11043.5|11042.8|412
1628598600000|2021-08-10 12:30:00|11045|11044|11044|11043|11046.6|11045.6|11043.5|11042.6|393
1628598900000|2021-08-10 12:35:00|11044.1|11043.1|11041.2|11040.5|11045.5|11044.8|11040.3|11039.6|361
1628599200000|2021-08-10 12:40:00|11041.4|11040.7|11046.5|11045.5|11046.5|11045.7|11040.9|11040.2|392
1628599500000|2021-08-10 12:45:00|11046.4|11045.7|11045.6|11044.9|11047.8|11047.1|11045|11044.2|397
1628599800000|2021-08-10 12:50:00|11045.7|11045|11045.5|11044.8|11046.6|11045.9|11044.7|11043.9|377
1628600100000|2021-08-10 12:55:00|11045.6|11044.9|11049.6|11048.6|11049.6|11048.7|11045.1|11044.3|358
1628600400000|2021-08-10 13:00:00|11049.5|11048.8|11051.9|11051.2|11052|11051.2|11047.7|11047|466
1628600700000|2021-08-10 13:05:00|11052|11051.3|11055.1|11054.4|11055.2|11054.5|11051.7|11051|422
1628601000000|2021-08-10 13:10:00|11055.3|11054.6|11052.2|11051.5|11055.7|11055|11051.9|11051.2|443
1628601300000|2021-08-10 13:15:00|11052.1|11051.4|11049.7|11049|11053.1|11052.2|11048.2|11047.5|329
1628601600000|2021-08-10 13:20:00|11049.6|11048.9|11048.3|11047.6|11050.5|11049.8|11047|11046.3|312
1628601900000|2021-08-10 13:25:00|11048.2|11047.5|11052|11051.3|11052.2|11051.3|11048.1|11047.2|442
1628602200000|2021-08-10 13:30:00|11051.9|11051.2|11053.9|11053.2|11054.1|11053.4|11048.7|11047.8|620
1628602500000|2021-08-10 13:35:00|11053.8|11053.1|11058.1|11057.4|11058.7|11057.9|11053.6|11052.8|751
1628602800000|2021-08-10 13:40:00|11058.2|11057.5|11055.9|11055.2|11059.1|11058.3|11055.5|11054.7|576
1628603100000|2021-08-10 13:45:00|11056|11055.3|11059.1|11058.4|11060|11059.3|11055.9|11055.1|488
1628603400000|2021-08-10 13:50:00|11059.2|11058.5|11059.2|11058.5|11059.3|11058.5|11057.3|11056.5|452
1628603700000|2021-08-10 13:55:00|11059.1|11058.4|11057.1|11056.4|11059.5|11058.8|11055.2|11054.5|483
1628604000000|2021-08-10 14:00:00|11057.2|11056.5|11058.4|11057.7|11059.1|11058.4|11055.6|11054.9|481
1628604300000|2021-08-10 14:05:00|11058.5|11057.8|11056.6|11055.6|11059.4|11058.7|11056|11055.2|447
1628604600000|2021-08-10 14:10:00|11056.5|11055.8|11058.7|11058|11059.5|11058.8|11055.6|11054.9|520
1628604900000|2021-08-10 14:15:00|11058.6|11057.9|11058.4|11057.7|11059.1|11058.3|11055.9|11055.2|473
1628605200000|2021-08-10 14:20:00|11058.3|11057.6|11056|11055.3|11058.3|11057.6|11055.5|11054.8|452
1628605500000|2021-08-10 14:25:00|11056.1|11055.4|11055.5|11054.8|11056.8|11056.1|11053|11052.3|539
1628605800000|2021-08-10 14:30:00|11055.6|11054.9|11056.8|11056.1|11057|11056.2|11055.2|11054.4|544
1628606100000|2021-08-10 14:35:00|11056.9|11056.2|11057.2|11056.5|11058.1|11057.4|11054.6|11053.8|452
1628606400000|2021-08-10 14:40:00|11057.3|11056.6|11055.3|11054.6|11057.6|11056.9|11054.8|11054.1|406
1628606700000|2021-08-10 14:45:00|11055.2|11054.5|11059|11058.3|11059.2|11058.5|11055.1|11054.4|343
1628607000000|2021-08-10 14:50:00|11059.1|11058.4|11057.6|11056.9|11059.2|11058.5|11056.8|11056.1|355
1628607300000|2021-08-10 14:55:00|11057.4|11056.7|11055.4|11054.7|11057.5|11056.7|11054.1|11053.2|436
1628607600000|2021-08-10 15:00:00|11055.5|11054.8|11053.7|11053|11056.2|11055.5|11052.9|11052.2|425
1628607900000|2021-08-10 15:05:00|11053.8|11053.1|11053.7|11053|11055.6|11054.9|11053.5|11052.6|387
1628608200000|2021-08-10 15:10:00|11053.8|11053.1|11053.3|11052.6|11055.2|11054.5|11053.1|11052.4|339
1628608500000|2021-08-10 15:15:00|11053.2|11052.5|11052|11051.3|11053.9|11053.2|11051|11050.2|307
1628608800000|2021-08-10 15:20:00|11052.1|11051.4|11052.9|11052.2|11053.6|11052.9|11052.1|11051.4|192
1628609100000|2021-08-10 15:25:00|11053|11052.3|11054.9|11054.2|11055.2|11054.5|11052.2|11051.5|322
1628609400000|2021-08-10 15:30:00|11055|11054.3|11057.2|11056.5|11057.5|11056.7|11054.8|11054.1|289
1628609700000|2021-08-10 15:35:00|11057.1|11056.4|11056.7|11056|11057.2|11056.5|11056.2|11055.3|219
1628610000000|2021-08-10 15:40:00|11056.6|11055.9|11055.9|11055.2|11057.4|11056.7|11055.1|11054.4|279
1628610300000|2021-08-10 15:45:00|11056|11055.3|11056.1|11055.4|11056.6|11055.8|11054.9|11054.2|247
1628610600000|2021-08-10 15:50:00|11056.2|11055.5|11054.1|11053.4|11056.5|11055.6|11053.6|11052.9|256
1628610900000|2021-08-10 15:55:00|11054.2|11053.5|11055.7|11054.7|11055.8|11055.1|11053.7|11053|213
1628611200000|2021-08-10 16:00:00|11055.5|11054.8|11058.1|11057.4|11058.9|11058.1|11054.6|11053.9|281
1628611500000|2021-08-10 16:05:00|11058|11057.3|11058.8|11058.1|11059.5|11058.6|11058|11057|213
1628611800000|2021-08-10 16:10:00|11058.9|11058.2|11057.3|11056.6|11059.1|11058.4|11057.2|11056.4|182
1628612100000|2021-08-10 16:15:00|11057.4|11056.7|11057.6|11056.9|11059.2|11058.2|11057|11056.3|193
1628612400000|2021-08-10 16:20:00|11057.7|11057|11057.1|11056.4|11058.3|11057.4|11056.9|11056|182
1628612700000|2021-08-10 16:25:00|11057|11056.3|11057.6|11056.9|11058.6|11057.8|11056.6|11055.9|203
1628613000000|2021-08-10 16:30:00|11057.7|11057|11058.8|11058.1|11059|11058.2|11057.3|11056.6|126
1628613300000|2021-08-10 16:35:00|11058.9|11057.9|11060|11059.3|11060.2|11059.5|11058.4|11057.7|156
1628613600000|2021-08-10 16:40:00|11059.9|11059.2|11059.9|11059.2|11060.3|11059.6|11059.4|11058.7|129
1628613900000|2021-08-10 16:45:00|11060|11059.3|11059.5|11058.8|11060.2|11059.5|11059.1|11058.2|158
1628614200000|2021-08-10 16:50:00|11059.4|11058.7|11059.1|11058.4|11059.7|11058.9|11058.6|11057.7|115
1628614500000|2021-08-10 16:55:00|11059|11058.3|11060.1|11059.4|11060.4|11059.6|11059|11058.3|171
1628614800000|2021-08-10 17:00:00|11060|11059.3|11059.6|11058.9|11060.2|11059.5|11059.2|11058.3|186
1628615100000|2021-08-10 17:05:00|11059.5|11058.8|11059.4|11058.7|11060.1|11059.4|11059|11058.3|154
1628615400000|2021-08-10 17:10:00|11059.6|11058.9|11058.7|11058|11060|11059.2|11058.6|11057.9|153
1628615700000|2021-08-10 17:15:00|11058.8|11058.1|11058.5|11057.8|11059.5|11058.7|11058.4|11057.7|95
1628616000000|2021-08-10 17:20:00|11058.4|11057.7|11059.2|11058.5|11059.4|11058.6|11058.1|11057.3|196
1628616300000|2021-08-10 17:25:00|11059.3|11058.6|11060.1|11059.4|11060.4|11059.4|11058.9|11058.1|193
1628616600000|2021-08-10 17:30:00|11060.2|11059.5|11060|11059.3|11060.2|11059.5|11059.7|11059|141
1628616900000|2021-08-10 17:35:00|11059.9|11059.2|11060.2|11059.5|11060.2|11059.5|11059.7|11058.9|144
1628617200000|2021-08-10 17:40:00|11060.1|11059.4|11058.4|11057.7|11060.1|11059.4|11058.1|11057.4|132
1628617500000|2021-08-10 17:45:00|11058.2|11057.5|11057.9|11057.2|11058.5|11057.8|11057.8|11057.1|147
1628617800000|2021-08-10 17:50:00|11058|11057.3|11058|11057.3|11058.5|11057.8|11057.3|11056.4|163
1628618100000|2021-08-10 17:55:00|11057.9|11057.2|11058.4|11057.7|11058.7|11058|11057.7|11057|186
1628618400000|2021-08-10 18:00:00|11058.5|11057.8|11059|11058.3|11059.2|11058.4|11058.5|11057.8|147
1628618700000|2021-08-10 18:05:00|11059.1|11058.4|11059.2|11058.5|11059.7|11058.8|11058.9|11058.2|144
1628619000000|2021-08-10 18:10:00|11059.1|11058.4|11059.5|11058.8|11060|11059.3|11059.1|11058.4|117
1628619300000|2021-08-10 18:15:00|11059.4|11058.7|11058.9|11058.2|11059.5|11058.8|11058.8|11058.1|138
1628619600000|2021-08-10 18:20:00|11058.8|11058.1|11058.4|11057.7|11059.1|11058.2|11058.2|11057.5|125
1628619900000|2021-08-10 18:25:00|11058.3|11057.6|11056.9|11056.2|11058.5|11057.8|11056.9|11056.2|80
1628620200000|2021-08-10 18:30:00|11057|11056.3|11055.5|11054.8|11057|11056.3|11054.7|11053.7|246
1628620500000|2021-08-10 18:35:00|11055.4|11054.7|11056.7|11056|11056.7|11056|11055.2|11054.3|171
1628620800000|2021-08-10 18:40:00|11056.6|11055.9|11056.6|11055.9|11057.1|11056.4|11056.2|11055.3|179
1628621100000|2021-08-10 18:45:00|11056.7|11056|11056.6|11055.9|11057.1|11056.3|11056.4|11055.5|132
1628621400000|2021-08-10 18:50:00|11056.7|11056|11057|11056.3|11057.7|11057|11056.4|11055.7|148
1628621700000|2021-08-10 18:55:00|11057.1|11056.4|11058.1|11057.4|11058.3|11057.6|11057|11056.2|233
1628622000000|2021-08-10 19:00:00|11058|11057.3|11057.8|11056.8|11058.3|11057.6|11057.5|11056.7|76
1628622300000|2021-08-10 19:05:00|11057.7|11056.7|11058.1|11057.4|11058.4|11057.6|11057.6|11056.7|100
1628622600000|2021-08-10 19:10:00|11058|11057.3|11057.6|11056.9|11058.2|11057.5|11057.5|11056.7|62
1628622900000|2021-08-10 19:15:00|11057.5|11056.8|11057.8|11056.8|11057.9|11057|11057.5|11056.7|55
1628623200000|2021-08-10 19:20:00|11057.7|11056.7|11057.6|11056.9|11058.2|11057.5|11057.4|11056.7|92
1628623500000|2021-08-10 19:25:00|11057.5|11056.8|11057.6|11056.9|11057.9|11057|11057.5|11056.6|59
1628623800000|2021-08-10 19:30:00|11057.5|11056.8|11058.1|11057.4|11058.2|11057.5|11057.5|11056.6|32
1628624100000|2021-08-10 19:35:00|11058.2|11057.5|11058.1|11057.4|11058.4|11057.5|11057.5|11056.7|69
1628624400000|2021-08-10 19:40:00|11058|11057.3|11057.5|11056.8|11058.2|11057.4|11057.4|11056.6|96
1628624700000|2021-08-10 19:45:00|11057.6|11056.9|11058.2|11057.5|11058.4|11057.6|11057.4|11056.7|146
1628625000000|2021-08-10 19:50:00|11058.1|11057.4|11057.6|11056.9|11058.2|11057.5|11057.5|11056.8|111
1628625300000|2021-08-10 19:55:00|11057.7|11057|11057.7|11057|11058.5|11057.8|11057.5|11056.8|132
1628625600000|2021-08-10 20:00:00|11057.8|11057.1|11057.3|11056.6|11058.5|11057.8|11056.9|11056.2|188
1628625900000|2021-08-10 20:05:00|11057.5|11056.5|11057.7|11057|11057.9|11057.1|11057.3|11056.3|67
1628626200000|2021-08-10 20:10:00|11057.6|11056.9|11057.7|11057|11058.2|11057.5|11057.6|11056.8|166
1628626500000|2021-08-10 20:15:00|11057.9|11056.9|11058.5|11057.5|11058.7|11058|11057.8|11056.8|100
1628626800000|2021-08-10 20:20:00|11058.6|11057.6|11059.1|11058.1|11059.6|11058.7|11058.6|11057.6|59
1628627100000|2021-08-10 20:25:00|11058.9|11058.2|11059.1|11058.1|11059.2|11058.3|11058.6|11057.9|97
1628627400000|2021-08-10 20:30:00|11059.2|11058.2|11059.5|11058.8|11059.8|11058.9|11058.9|11058.1|34
1628627700000|2021-08-10 20:35:00|11059.6|11058.9|11060.1|11059.4|11060.2|11059.5|11059.4|11058.7|38
1628628000000|2021-08-10 20:40:00|11060|11059.3|11060.1|11059.4|11060.1|11059.4|11060|11059.3|22
1628628300000|2021-08-10 20:45:00|11060|11059.3|11058.9|11057.9|11060.2|11059.4|11058.8|11057.8|62
1628628600000|2021-08-10 20:50:00|11058.8|11057.8|11058.5|11057.5|11059.3|11058.3|11058.2|11057.2|112
1628628900000|2021-08-10 20:55:00|11058.4|11057.4|11058.3|11056.2|11059.4|11058.1|11057.8|11056.2|164
1628629200000|2021-08-10 21:00:00|11059.7|11057.3|11059.5|11054.8|11060.1|11057.3|11057.9|11054.1|37
1628629500000|2021-08-10 21:05:00|11059.2|11054.5|11060.4|11054.5|11060.5|11055.1|11059.1|11053.7|69
1628629800000|2021-08-10 21:10:00|11059.8|11055.1|11059|11054.7|11060.3|11055.2|11057.6|11054.2|108
1628630100000|2021-08-10 21:15:00|11059.5|11054.6|11060|11054.7|11060.4|11055.1|11059.2|11054.2|1093
1628630400000|2021-08-10 21:20:00|11059.7|11054.6|11058.2|11055|11060.4|11055.4|11058|11054.3|1304
1628630700000|2021-08-10 21:25:00|11058.1|11055.1|11059.6|11054.2|11060.4|11055.1|11052.8|11046.8|1316
1628631000000|2021-08-10 21:30:00|11059.8|11054.6|11057.4|11054.3|11060|11055.5|11057.2|11053.5|1387
1628631300000|2021-08-10 21:35:00|11057.5|11054|11057.3|11054.2|11057.7|11054.5|11057|11053.6|1242
1628631600000|2021-08-10 21:40:00|11057.5|11054.1|11057.5|11054.6|11057.6|11054.7|11057|11053.8|1359
1628631900000|2021-08-10 21:45:00|11057.4|11054.4|11057.3|11054|11057.6|11054.7|11057|11053.7|1401
1628632200000|2021-08-10 21:50:00|11057.4|11053.9|11058.6|11054.4|11059|11054.7|11056.8|11053.5|873
1628632500000|2021-08-10 21:55:00|11058.7|11054.2|11059|11053.9|11059.5|11054.7|11058.2|11053.6|793
1628632800000|2021-08-10 22:00:00|11058.4|11053.7|11058.8|11057|11059.3|11057.4|11057.1|11053|411
1628633100000|2021-08-10 22:05:00|11058.9|11057.1|11058.3|11056.5|11059|11057.5|11057.3|11055.8|377
1628633400000|2021-08-10 22:10:00|11058.4|11056.6|11058.6|11057|11059|11057.6|11058.3|11056.6|332
1628633700000|2021-08-10 22:15:00|11058.4|11057.1|11058.2|11057.2|11058.9|11057.4|11058|11056.8|116
1628634000000|2021-08-10 22:20:00|11058.3|11057.3|11057.1|11056.1|11058.3|11057.3|11057.1|11056.1|105
1628634300000|2021-08-10 22:25:00|11057.2|11056.2|11056.9|11055.9|11057.4|11056.2|11056.4|11055.4|57
1628634600000|2021-08-10 22:30:00|11056.7|11055.7|11057.1|11056.1|11057.4|11056.4|11056.7|11055.7|79
1628634900000|2021-08-10 22:35:00|11057.3|11056.3|11056.6|11055.6|11057.4|11056.3|11056.5|11055.2|104
1628635200000|2021-08-10 22:40:00|11056.7|11055.7|11057.7|11056.7|11058.7|11057.7|11056.6|11055.6|187
1628635500000|2021-08-10 22:45:00|11057.6|11056.6|11056.5|11055.5|11057.7|11056.7|11056.4|11055.4|127
1628635800000|2021-08-10 22:50:00|11056.4|11055.4|11056.5|11055.5|11057.2|11055.9|11056.4|11055.3|60
1628636100000|2021-08-10 22:55:00|11056.4|11055.4|11055.8|11054.8|11056.7|11055.7|11055.7|11054.7|48
1628636400000|2021-08-10 23:00:00|11055.7|11054.7|11056.5|11055.5|11056.5|11055.7|11055.2|11054.2|98
1628636700000|2021-08-10 23:05:00|11056.4|11055.4|11056.7|11055.7|11057|11056|11056.3|11055.4|71
1628637000000|2021-08-10 23:10:00|11056.6|11055.6|11056.6|11055.6|11056.7|11056|11056.4|11055.4|59
1628637300000|2021-08-10 23:15:00|11056.5|11055.8|11056.5|11055.5|11057.4|11056.4|11056.4|11055.4|93
1628637600000|2021-08-10 23:20:00|11056.6|11055.6|11056.4|11055.7|11056.6|11055.7|11056.2|11055.3|85
1628637900000|2021-08-10 23:25:00|11056.6|11055.6|11056.3|11055.6|11056.7|11055.9|11056.3|11055.4|58
1628638200000|2021-08-10 23:30:00|11056.4|11055.7|11056|11055|11057.3|11056.5|11055.7|11054.8|122
1628638500000|2021-08-10 23:35:00|11056.1|11055.1|11056.5|11055.8|11056.9|11056.1|11055.3|11054.4|161
1628638800000|2021-08-10 23:40:00|11056.6|11055.9|11056.7|11056|11057|11056.2|11056.1|11055.3|108
1628639100000|2021-08-10 23:45:00|11056.5|11055.7|11057.1|11056.1|11057.5|11056.8|11056.1|11055.4|154
1628639400000|2021-08-10 23:50:00|11057|11056|11057.5|11056.8|11057.6|11056.9|11057|11056|98
1628639700000|2021-08-10 23:55:00|11057.4|11056.7|11060.5|11059.5|11060.5|11059.7|11056.9|11056.1|179
1628640000000|2021-08-11 00:00:00|11060.4|11059.4|11063.1|11062.1|11065.5|11064.7|11058.9|11058.1|425
1628640300000|2021-08-11 00:05:00|11063|11062|11062.9|11062.2|11064.9|11064|11062|11061.1|313
1628640600000|2021-08-11 00:10:00|11062.8|11062.1|11063.7|11062.7|11063.8|11063.1|11062.2|11061.4|222
1628640900000|2021-08-11 00:15:00|11063.6|11062.6|11065.2|11064.2|11065.2|11064.4|11063.5|11062.6|210
1628641200000|2021-08-11 00:20:00|11065.1|11064.1|11064.8|11064.1|11065.5|11064.5|11063.6|11062.7|115
1628641500000|2021-08-11 00:25:00|11064.9|11064.2|11063.8|11062.8|11065.1|11064.3|11063.6|11062.8|164
1628641800000|2021-08-11 00:30:00|11063.7|11063|11063.1|11062.4|11063.9|11063.2|11063|11062.1|145
1628642100000|2021-08-11 00:35:00|11063.2|11062.5|11064.2|11063.5|11064.4|11063.7|11063.1|11062.4|101
1628642400000|2021-08-11 00:40:00|11064.1|11063.4|11064.1|11063.4|11065.3|11064.5|11063.3|11062.6|166
1628642700000|2021-08-11 00:45:00|11064|11063.3|11064.6|11063.9|11066.4|11065.5|11063.7|11063|240
1628643000000|2021-08-11 00:50:00|11064.7|11063.7|11067.7|11066.7|11067.7|11066.8|11064.7|11063.7|353
1628643300000|2021-08-11 00:55:00|11067.6|11066.6|11067.6|11066.9|11068.8|11068.1|11066.8|11066.1|435
1628643600000|2021-08-11 01:00:00|11067.7|11067|11067.9|11067.2|11068.3|11067.5|11066.6|11065.8|302
1628643900000|2021-08-11 01:05:00|11068|11067.3|11069|11068|11069|11068.2|11067.9|11067.1|191
1628644200000|2021-08-11 01:10:00|11069.1|11068.1|11068.7|11067.7|11069.4|11068.4|11067.8|11067|213
1628644500000|2021-08-11 01:15:00|11068.6|11067.6|11067.9|11067.2|11068.6|11067.8|11067.8|11066.9|92
1628644800000|2021-08-11 01:20:00|11067.8|11067.1|11067.2|11066.5|11068.1|11067.2|11066.5|11065.8|160
1628645100000|2021-08-11 01:25:00|11067.3|11066.6|11067.8|11066.8|11068.7|11067.9|11067.1|11066.2|237
1628645400000|2021-08-11 01:30:00|11067.7|11066.7|11067.9|11066.9|11068.2|11067.4|11067.3|11066.4|162
1628645700000|2021-08-11 01:35:00|11067.8|11066.8|11066.9|11065.9|11068.1|11067.2|11066|11065.2|214
1628646000000|2021-08-11 01:40:00|11067|11066|11066.2|11065.2|11067|11066.2|11065.6|11064.7|165
1628646300000|2021-08-11 01:45:00|11066.1|11065.1|11064.8|11064.1|11066.2|11065.2|11063.8|11063|207
1628646600000|2021-08-11 01:50:00|11064.9|11064.2|11064.4|11063.4|11065.6|11064.8|11064.1|11063.2|203
1628646900000|2021-08-11 01:55:00|11064.1|11063.5|11065|11064|11065.1|11064.1|11063.7|11062.8|166
1628647200000|2021-08-11 02:00:00|11065.1|11064.1|11064|11063|11065.1|11064.1|11063|11062.2|207
1628647500000|2021-08-11 02:05:00|11063.9|11062.9|11064.2|11063.5|11064.9|11064.1|11063.8|11062.9|181
1628647800000|2021-08-11 02:10:00|11064.3|11063.6|11062.6|11061.6|11064.8|11064|11062.5|11061.6|176
1628648100000|2021-08-11 02:15:00|11062.7|11061.7|11062.5|11061.8|11063.9|11063.1|11062.5|11061.6|191
1628648400000|2021-08-11 02:20:00|11062.4|11061.7|11062.2|11061.5|11063.4|11062.6|11062|11061.1|256
1628648700000|2021-08-11 02:25:00|11062.3|11061.6|11061.9|11060.9|11062.5|11061.7|11061.3|11060.6|186
1628649000000|2021-08-11 02:30:00|11061.8|11061.1|11061.4|11060.4|11062|11061.2|11061.1|11060.2|151
1628649300000|2021-08-11 02:35:00|11061.3|11060.3|11063.1|11062.4|11063.1|11062.4|11061.2|11060.3|143
1628649600000|2021-08-11 02:40:00|11062.7|11062|11062|11061.3|11062.7|11062|11061.9|11061|91
1628649900000|2021-08-11 02:45:00|11062.3|11061.6|11064|11063|11064.1|11063.3|11062.3|11061.5|157
1628650200000|2021-08-11 02:50:00|11063.9|11063.2|11063.9|11062.9|11064.1|11063.2|11063.3|11062.6|154
1628650500000|2021-08-11 02:55:00|11064|11063|11064.6|11063.9|11064.7|11064|11063.8|11062.9|111
1628650800000|2021-08-11 03:00:00|11064.7|11064|11065.1|11064.4|11065.8|11065|11064.4|11063.5|159
1628651100000|2021-08-11 03:05:00|11065.2|11064.5|11065|11064.3|11066.5|11065.6|11065|11064.1|213
1628651400000|2021-08-11 03:10:00|11065.1|11064.4|11065.4|11064.7|11066.8|11066.1|11064.9|11064|140
1628651700000|2021-08-11 03:15:00|11065.5|11064.8|11066.3|11065.6|11066.6|11065.9|11065.4|11064.7|163
1628652000000|2021-08-11 03:20:00|11066.4|11065.7|11065.1|11064.4|11066.9|11066.1|11065|11064|155
1628652300000|2021-08-11 03:25:00|11065|11064.3|11066.5|11065.5|11066.7|11065.8|11064.8|11063.9|186
1628652600000|2021-08-11 03:30:00|11066.6|11065.6|11065.8|11064.8|11066.7|11065.9|11065|11064.1|175
1628652900000|2021-08-11 03:35:00|11065.7|11064.7|11064.9|11064.2|11066.1|11065.2|11064.4|11063.6|162
1628653200000|2021-08-11 03:40:00|11064.8|11064.1|11064.1|11063.1|11065.4|11064.5|11063.7|11062.7|258
1628653500000|2021-08-11 03:45:00|11064.2|11063.2|11065.1|11064.4|11065.2|11064.4|11063.6|11062.7|222
1628653800000|2021-08-11 03:50:00|11065|11064.3|11065|11064.3|11065.4|11064.6|11064.7|11063.9|163
1628654100000|2021-08-11 03:55:00|11065.1|11064.4|11064.7|11063.7|11065.4|11064.5|11064.5|11063.6|103
1628654400000|2021-08-11 04:00:00|11064.6|11063.6|11065.2|11064.2|11065.6|11064.9|11064.4|11063.6|129
1628654700000|2021-08-11 04:05:00|11065.3|11064.3|11065.2|11064.2|11065.4|11064.7|11064.7|11064|104
1628655000000|2021-08-11 04:10:00|11065.3|11064.3|11065.3|11064.3|11065.3|11064.5|11064.4|11063.6|104
1628655300000|2021-08-11 04:15:00|11065.2|11064.2|11064.7|11064|11065.2|11064.3|11064.3|11063.4|103
1628655600000|2021-08-11 04:20:00|11064.6|11063.9|11065.1|11064.4|11065.4|11064.5|11064.5|11063.6|128
1628655900000|2021-08-11 04:25:00|11065.3|11064.3|11065.9|11064.9|11065.9|11065.1|11065.2|11064.2|118
1628656200000|2021-08-11 04:30:00|11065.8|11064.8|11066.5|11065.5|11066.6|11065.8|11065.7|11064.7|130
1628656500000|2021-08-11 04:35:00|11066.4|11065.4|11067.1|11066.1|11067.9|11067.2|11066.4|11065.4|197
1628656800000|2021-08-11 04:40:00|11067.2|11066.2|11067.6|11066.6|11067.9|11067|11067.1|11066.2|120
1628657100000|2021-08-11 04:45:00|11067.7|11066.7|11067.9|11066.9|11068|11067.1|11067.2|11066.5|89
1628657400000|2021-08-11 04:50:00|11067.8|11066.8|11068.2|11067.2|11068.3|11067.3|11067.7|11066.8|151
1628657700000|2021-08-11 04:55:00|11068.1|11067.4|11068.3|11067.3|11068.8|11067.9|11067.8|11066.9|123
1628658000000|2021-08-11 05:00:00|11068.1|11067.4|11067.6|11066.6|11068.1|11067.4|11066.4|11065.5|135
1628658300000|2021-08-11 05:05:00|11067.4|11066.7|11068.1|11067.1|11068.2|11067.3|11066.9|11066.1|69
1628658600000|2021-08-11 05:10:00|11068.2|11067.2|11067.5|11066.5|11068.3|11067.4|11067.1|11066.3|52
1628658900000|2021-08-11 05:15:00|11067.6|11066.6|11066.7|11065.7|11067.6|11066.8|11066.1|11065.4|129
1628659200000|2021-08-11 05:20:00|11066.6|11065.6|11066.3|11065.6|11066.9|11066.1|11066|11065.1|101
1628659500000|2021-08-11 05:25:00|11066.4|11065.7|11066.4|11065.4|11066.7|11065.9|11065.7|11064.9|74
1628659800000|2021-08-11 05:30:00|11066.3|11065.3|11065.3|11064.6|11066.7|11066|11065|11064.2|118
1628660100000|2021-08-11 05:35:00|11065.4|11064.7|11066.5|11065.8|11066.6|11065.9|11065.4|11064.7|81
1628660400000|2021-08-11 05:40:00|11066.6|11065.9|11066.6|11065.9|11067|11066.2|11066.4|11065.6|87
1628660700000|2021-08-11 05:45:00|11066.7|11066|11066.9|11066.2|11067.9|11067.1|11066.7|11066|97
1628661000000|2021-08-11 05:50:00|11067|11066.3|11068|11067|11068|11067.2|11066.9|11066.1|106
1628661300000|2021-08-11 05:55:00|11067.8|11067.1|11069.1|11068.1|11069.2|11068.3|11067.4|11066.7|173
1628661600000|2021-08-11 06:00:00|11069.2|11068.2|11069.7|11069|11070.3|11069.5|11067.6|11066.7|230
1628661900000|2021-08-11 06:05:00|11069.6|11068.9|11070|11069.3|11071.2|11070.5|11069.2|11068.5|163
1628662200000|2021-08-11 06:10:00|11070.1|11069.4|11070.5|11069.8|11070.8|11070|11068.4|11067.7|210
1628662500000|2021-08-11 06:15:00|11070.6|11069.9|11073.7|11072.7|11074.4|11073.6|11069.1|11068.4|320
1628662800000|2021-08-11 06:20:00|11073.6|11072.6|11074|11073.3|11074.1|11073.4|11072.1|11071.4|246
1628663100000|2021-08-11 06:25:00|11074.1|11073.1|11074.7|11074|11074.7|11074|11073.1|11072.4|226
1628663400000|2021-08-11 06:30:00|11074.8|11074.1|11074.5|11073.8|11075.8|11075|11073.9|11073|370
1628663700000|2021-08-11 06:35:00|11074.6|11073.9|11075.2|11074.5|11075.3|11074.6|11072.9|11072.1|320
1628664000000|2021-08-11 06:40:00|11075|11074.3|11074.8|11074.1|11075.7|11074.9|11074.3|11073.4|182
1628664300000|2021-08-11 06:45:00|11074.7|11074|11073.6|11072.6|11075.5|11074.7|11073.4|11072.6|226
1628664600000|2021-08-11 06:50:00|11073.7|11072.7|11073.1|11072.4|11073.7|11072.7|11071.4|11070.4|229
1628664900000|2021-08-11 06:55:00|11073.2|11072.5|11074.3|11073.6|11074.4|11073.6|11072.2|11071.4|181
1628665200000|2021-08-11 07:00:00|11074.2|11073.5|11074.3|11073.6|11075.5|11074.7|11072.9|11072.2|347
1628665500000|2021-08-11 07:05:00|11074.5|11073.8|11074.8|11074.1|11075|11074.2|11072.5|11071.7|288
1628665800000|2021-08-11 07:10:00|11074.7|11074|11076.3|11075.3|11077.6|11076.7|11073|11072.1|298
1628666100000|2021-08-11 07:15:00|11076.2|11075.2|11077|11076.3|11077.2|11076.5|11074.8|11073.8|297
1628666400000|2021-08-11 07:20:00|11076.8|11076.1|11078|11077|11078.7|11077.7|11075.9|11075.2|305
1628666700000|2021-08-11 07:25:00|11077.7|11076.9|11077.6|11076.9|11078.8|11078.1|11076.9|11076.1|288
1628667000000|2021-08-11 07:30:00|11077.7|11077|11074.9|11074.2|11079.4|11078.4|11074.4|11073.6|375
1628667300000|2021-08-11 07:35:00|11075|11074|11074.6|11073.6|11075|11074|11072.6|11071.7|302
1628667600000|2021-08-11 07:40:00|11074.7|11073.7|11075.3|11074.6|11076.9|11076.1|11074.3|11073.5|243
1628667900000|2021-08-11 07:45:00|11075.2|11074.5|11075.9|11074.9|11077.7|11076.8|11075.1|11074.3|285
1628668200000|2021-08-11 07:50:00|11075.8|11074.8|11076.8|11075.8|11077|11076.1|11074.7|11073.9|289
1628668500000|2021-08-11 07:55:00|11076.7|11076|11075.4|11074.7|11078.2|11077.4|11075.4|11074.5|296
1628668800000|2021-08-11 08:00:00|11075.5|11074.8|11077.6|11076.6|11078|11077.1|11074.9|11074.1|329
1628669100000|2021-08-11 08:05:00|11077.7|11076.7|11076.8|11075.8|11078.4|11077.6|11076.6|11075.8|273
1628669400000|2021-08-11 08:10:00|11076.6|11075.9|11076.7|11075.7|11077.9|11077.2|11075.7|11074.9|263
1628669700000|2021-08-11 08:15:00|11076.6|11075.6|11077.4|11076.7|11078.6|11077.9|11076.1|11075.4|371
1628670000000|2021-08-11 08:20:00|11077.1|11076.4|11077.8|11077.1|11078.9|11078.2|11076.6|11075.9|305
1628670300000|2021-08-11 08:25:00|11077.9|11077.2|11078.4|11077.7|11078.7|11077.8|11077.2|11076.5|230
1628670600000|2021-08-11 08:30:00|11078.5|11077.8|11079.1|11078.4|11079.7|11078.9|11078.1|11077.4|273
1628670900000|2021-08-11 08:35:00|11079.3|11078.3|11079.8|11079.1|11080.1|11079.2|11079.1|11078.3|162
1628671200000|2021-08-11 08:40:00|11079.9|11079.2|11079.8|11079.1|11080.3|11079.5|11079.1|11078.4|123
1628671500000|2021-08-11 08:45:00|11079.9|11079.2|11079.1|11078.4|11080.5|11079.8|11079|11078.2|108
1628671800000|2021-08-11 08:50:00|11079.2|11078.5|11079.3|11078.6|11080.4|11079.7|11079.1|11078.3|172
1628672100000|2021-08-11 08:55:00|11079.2|11078.5|11080.1|11079.4|11080.4|11079.7|11079|11078.2|146
1628672400000|2021-08-11 09:00:00|11080.2|11079.5|11078.2|11077.5|11080.2|11079.5|11078|11077.2|228
1628672700000|2021-08-11 09:05:00|11078.1|11077.4|11077.7|11077|11078.6|11077.9|11077.1|11076.3|145
1628673000000|2021-08-11 09:10:00|11077.8|11077.1|11077.3|11076.6|11078.2|11077.5|11076.7|11075.8|173
1628673300000|2021-08-11 09:15:00|11077.4|11076.7|11076.9|11075.9|11078|11077.3|11076.8|11075.9|138
1628673600000|2021-08-11 09:20:00|11076.7|11076|11076.8|11076.1|11077.5|11076.6|11075.6|11074.7|174
1628673900000|2021-08-11 09:25:00|11076.9|11076.2|11078.5|11077.8|11078.8|11077.9|11076.8|11075.9|186
1628674200000|2021-08-11 09:30:00|11078.2|11077.5|11077.4|11076.7|11078.5|11077.7|11077.2|11076.3|177
1628674500000|2021-08-11 09:35:00|11077.3|11076.6|11079.1|11078.4|11079.4|11078.7|11077.3|11076.5|264
1628674800000|2021-08-11 09:40:00|11079|11078.3|11078.7|11078|11080.1|11079.3|11078.2|11077.5|110
1628675100000|2021-08-11 09:45:00|11078.6|11077.9|11077.6|11076.9|11078.9|11078.2|11076.8|11076.1|176
1628675400000|2021-08-11 09:50:00|11077.8|11077.1|11078.4|11077.7|11078.9|11078.2|11077.5|11076.8|130
1628675700000|2021-08-11 09:55:00|11078.6|11077.6|11078.6|11077.9|11079.1|11078.4|11078|11077.3|116
1628676000000|2021-08-11 10:00:00|11078.7|11078|11078|11077|11078.9|11078.2|11077.4|11076.6|100
1628676300000|2021-08-11 10:05:00|11077.8|11077.1|11077.7|11077|11078.6|11077.9|11077.2|11076.3|84
1628676600000|2021-08-11 10:10:00|11077.6|11076.9|11077.4|11076.7|11078.3|11077.6|11076.8|11076|178
1628676900000|2021-08-11 10:15:00|11077.3|11076.6|11076|11075.3|11077.7|11077|11074.7|11073.8|179
1628677200000|2021-08-11 10:20:00|11075.9|11075.2|11076.1|11075.1|11077.7|11077|11075.6|11074.9|251
1628677500000|2021-08-11 10:25:00|11076|11075|11075.5|11074.8|11076.1|11075.1|11074.1|11073.3|222
1628677800000|2021-08-11 10:30:00|11075.7|11074.7|11074.8|11073.8|11076.3|11075.3|11073.9|11073.2|195
1628678100000|2021-08-11 10:35:00|11074.5|11073.5|11074.4|11073.4|11075|11074.2|11072.9|11072.2|174
1628678400000|2021-08-11 10:40:00|11074.5|11073.5|11075.5|11074.8|11075.7|11074.9|11074.1|11073.3|134
1628678700000|2021-08-11 10:45:00|11075.3|11074.6|11074.8|11074.1|11075.5|11074.7|11074.4|11073.6|131
1628679000000|2021-08-11 10:50:00|11074.7|11074|11073.8|11073.1|11075|11074.2|11073.3|11072.6|144
1628679300000|2021-08-11 10:55:00|11073.9|11073.2|11074.6|11073.6|11075.1|11074.3|11073.1|11072.3|199
1628679600000|2021-08-11 11:00:00|11074.5|11073.5|11074.2|11073.5|11076.5|11075.8|11073.8|11072.9|236
1628679900000|2021-08-11 11:05:00|11074.3|11073.6|11074.9|11074.2|11075|11074.2|11073.2|11072.5|231
1628680200000|2021-08-11 11:10:00|11074.7|11074|11075|11074.3|11075.1|11074.4|11074.4|11073.6|141
1628680500000|2021-08-11 11:15:00|11074.8|11074.1|11074.6|11073.9|11074.9|11074.1|11073.2|11072.4|170
1628680800000|2021-08-11 11:20:00|11074.5|11073.8|11072.2|11071.5|11074.5|11073.8|11072.1|11071.4|148
1628681100000|2021-08-11 11:25:00|11072.3|11071.6|11073.3|11072.6|11073.3|11072.6|11071.5|11070.8|209
1628681400000|2021-08-11 11:30:00|11073.2|11072.5|11071.4|11070.7|11073.2|11072.5|11071.3|11070.6|156
1628681700000|2021-08-11 11:35:00|11071.5|11070.8|11070.2|11069.5|11072.4|11071.7|11069.1|11068.4|192
1628682000000|2021-08-11 11:40:00|11070.5|11069.8|11070.7|11070|11071.5|11070.8|11070.1|11069.4|204
1628682300000|2021-08-11 11:45:00|11070.6|11069.9|11070.1|11069.4|11070.7|11070|11068.2|11067.5|167
1628682600000|2021-08-11 11:50:00|11070|11069.3|11069.9|11069.2|11070.8|11070.1|11069.4|11068.7|152
1628682900000|2021-08-11 11:55:00|11070|11069.3|11070|11069.3|11071.4|11070.6|11069.5|11068.8|189
1628683200000|2021-08-11 12:00:00|11070.1|11069.4|11066.9|11066.2|11071|11070.3|11066.9|11066.1|305
1628683500000|2021-08-11 12:05:00|11067|11066.3|11065.9|11065.2|11067.9|11067.2|11064.3|11063.6|305
1628683800000|2021-08-11 12:10:00|11065.8|11065.1|11066.5|11065.8|11068.5|11067.8|11065.2|11064.5|442
1628684100000|2021-08-11 12:15:00|11066.4|11065.7|11068.3|11067.6|11068.5|11067.8|11065.2|11064.5|349
1628684400000|2021-08-11 12:20:00|11068.6|11067.9|11069.4|11068.7|11070.4|11069.7|11068.2|11067.5|420
1628684700000|2021-08-11 12:25:00|11069.6|11068.6|11070.7|11065.9|11071.1|11069.9|11067.3|11064.5|458
1628685000000|2021-08-11 12:30:00|11070.9|11065.7|11056.5|11055.5|11070.9|11065.7|11046.1|11040.1|1704
1628685300000|2021-08-11 12:35:00|11056.4|11055.4|11048.9|11047.9|11056.4|11055.4|11044.5|11043.5|1422
1628685600000|2021-08-11 12:40:00|11048.5|11047.5|11042.5|11041.5|11048.9|11047.9|11040|11039|1115
1628685900000|2021-08-11 12:45:00|11042.4|11041.4|11044.5|11043.8|11045.4|11044.5|11040.7|11039.7|1098
1628686200000|2021-08-11 12:50:00|11044.4|11043.7|11053.6|11052.6|11053.7|11052.9|11042.2|11041.5|993
1628686500000|2021-08-11 12:55:00|11053.4|11052.7|11048.3|11047.3|11054.2|11053.3|11045.9|11045|886
1628686800000|2021-08-11 13:00:00|11048.1|11047.4|11050.8|11050.1|11050.8|11050.1|11046|11045.2|778
1628687100000|2021-08-11 13:05:00|11050.9|11050.2|11054.3|11053.3|11058.3|11057.5|11050.5|11049.8|888
1628687400000|2021-08-11 13:10:00|11054.2|11053.2|11051|11050|11055.7|11055|11049.7|11048.8|762
1628687700000|2021-08-11 13:15:00|11050.7|11049.8|11046.4|11045.7|11051|11050.1|11045.7|11044.7|583
1628688000000|2021-08-11 13:20:00|11046.5|11045.8|11047.5|11046.8|11047.7|11047|11043.2|11042.4|625
1628688300000|2021-08-11 13:25:00|11047.1|11046.4|11045.6|11044.9|11047.2|11046.5|11044.2|11043.5|543
1628688600000|2021-08-11 13:30:00|11045.5|11044.8|11041.5|11040.5|11047.4|11046.7|11038.7|11038|903
1628688900000|2021-08-11 13:35:00|11041.6|11040.6|11044|11043|11046|11045.3|11041|11040.1|677
1628689200000|2021-08-11 13:40:00|11043.8|11043.1|11048|11047.3|11050.2|11049.2|11041.4|11040.7|738
1628689500000|2021-08-11 13:45:00|11048.1|11047.4|11053.5|11052.8|11053.9|11053.2|11047.1|11046.4|810
1628689800000|2021-08-11 13:50:00|11053.6|11052.9|11051|11050.3|11054.4|11053.7|11050.9|11050.2|707
1628690100000|2021-08-11 13:55:00|11050.9|11050.2|11052.2|11051.5|11052.7|11052|11049.8|11048.9|548
1628690400000|2021-08-11 14:00:00|11052.1|11051.4|11049.9|11049.2|11052.2|11051.5|11047.5|11046.7|648
1628690700000|2021-08-11 14:05:00|11050|11049.3|11051.5|11050.8|11052.8|11052.1|11048|11047.1|487
1628691000000|2021-08-11 14:10:00|11051.6|11050.9|11053.3|11052.3|11053.7|11053|11051.4|11050.7|426
1628691300000|2021-08-11 14:15:00|11053.1|11052.4|11050.6|11049.9|11053.1|11052.4|11047.6|11046.8|522
1628691600000|2021-08-11 14:20:00|11050.7|11050|11047.2|11046.5|11051.4|11050.7|11046.4|11045.7|604
1628691900000|2021-08-11 14:25:00|11047.1|11046.4|11048.7|11048|11049.2|11048.5|11045.4|11044.7|443
1628692200000|2021-08-11 14:30:00|11048.9|11047.9|11051.4|11050.4|11051.6|11050.9|11048|11047.1|552
1628692500000|2021-08-11 14:35:00|11051.2|11050.5|11049.6|11048.9|11051.4|11050.7|11048.2|11047.5|376
1628692800000|2021-08-11 14:40:00|11049.5|11048.8|11048.7|11048|11049.8|11049|11048|11047.2|389
1628693100000|2021-08-11 14:45:00|11048.6|11047.9|11045.5|11044.8|11049.3|11048.6|11044.9|11044.2|414
1628693400000|2021-08-11 14:50:00|11045.4|11044.5|11046.7|11046|11046.9|11046.2|11043.7|11042.8|441
1628693700000|2021-08-11 14:55:00|11046.9|11045.9|11046.9|11046.2|11047.3|11046.6|11044.4|11043.7|415
1628694000000|2021-08-11 15:00:00|11047|11046.3|11047.5|11046.8|11048.4|11047.7|11046.8|11046.1|433
1628694300000|2021-08-11 15:05:00|11047.6|11046.9|11044.8|11044.1|11048.1|11047.4|11044.6|11043.9|352
1628694600000|2021-08-11 15:10:00|11044.9|11044.2|11045.5|11044.5|11046.3|11045.6|11044.3|11043.5|398
1628694900000|2021-08-11 15:15:00|11045.6|11044.8|11048.7|11048|11049.5|11048.8|11045.2|11044.5|322
1628695200000|2021-08-11 15:20:00|11048.6|11047.9|11050|11049.3|11050.7|11049.8|11048.3|11047.4|341
1628695500000|2021-08-11 15:25:00|11049.9|11049.2|11048|11047.3|11050.3|11049.6|11047.4|11046.7|254
1628695800000|2021-08-11 15:30:00|11047.9|11047.2|11048.5|11047.8|11049.8|11049.1|11047.8|11047.1|265
1628696100000|2021-08-11 15:35:00|11048.4|11047.7|11047.9|11047.2|11048.9|11048.2|11047.8|11047|252
1628696400000|2021-08-11 15:40:00|11047.8|11047.1|11045.9|11045.2|11047.9|11047.2|11045.1|11044.3|281
1628696700000|2021-08-11 15:45:00|11045.8|11045.1|11046.8|11046.1|11047.1|11046.2|11045.3|11044.6|268
1628697000000|2021-08-11 15:50:00|11046.9|11046.2|11045.9|11045.2|11047.3|11046.6|11045.5|11044.7|176
1628697300000|2021-08-11 15:55:00|11045.8|11045.1|11046.9|11046.2|11047.6|11046.8|11045.8|11045.1|253
1628697600000|2021-08-11 16:00:00|11047|11046.3|11048.1|11047.4|11048.6|11047.8|11046.1|11045.4|291
1628697900000|2021-08-11 16:05:00|11048|11047.3|11048.7|11048|11049.5|11048.8|11048|11047.2|228
1628698200000|2021-08-11 16:10:00|11048.6|11047.9|11049.1|11048.4|11049.5|11048.7|11047.9|11047.2|194
1628698500000|2021-08-11 16:15:00|11049|11048.3|11048.6|11047.9|11049.9|11049.2|11048|11047.3|191
1628698800000|2021-08-11 16:20:00|11048.7|11048|11048.3|11047.6|11048.8|11048.1|11047.9|11047.1|227
1628699100000|2021-08-11 16:25:00|11048.2|11047.5|11048|11047.3|11048.3|11047.6|11047.5|11046.8|136
1628699400000|2021-08-11 16:30:00|11048.1|11047.4|11047.9|11047.2|11048.2|11047.4|11047.3|11046.6|143
1628699700000|2021-08-11 16:35:00|11048|11047.3|11046|11045.3|11048|11047.3|11046|11045.3|187
1628700000000|2021-08-11 16:40:00|11045.9|11045.2|11044.2|11043.5|11046.3|11045.5|11044.2|11043.5|208
1628700300000|2021-08-11 16:45:00|11044.3|11043.6|11042|11041.3|11044.3|11043.6|11041.9|11041.2|130
1628700600000|2021-08-11 16:50:00|11042.1|11041.4|11043.2|11042.5|11043.8|11043.1|11042.1|11041.4|181
1628700900000|2021-08-11 16:55:00|11043.3|11042.6|11042|11041.3|11043.3|11042.6|11041.9|11041.2|243
1628701200000|2021-08-11 17:00:00|11042.1|11041.4|11036.6|11035.9|11045.1|11044.1|11032.9|11031.9|719
1628701500000|2021-08-11 17:05:00|11036.7|11036|11034.7|11034|11040|11039.2|11034.6|11033.9|592
1628701800000|2021-08-11 17:10:00|11034.6|11033.9|11035.9|11035.2|11036.6|11035.6|11031.2|11030.5|686
1628702100000|2021-08-11 17:15:00|11035.8|11035.1|11037.1|11036.1|11040.3|11039.5|11035.2|11034.4|535
1628702400000|2021-08-11 17:20:00|11037|11036|11035.9|11034.9|11037.7|11036.9|11034.9|11034|462
1628702700000|2021-08-11 17:25:00|11035.7|11035|11037.4|11036.4|11039.1|11038.1|11035.7|11034.9|442
1628703000000|2021-08-11 17:30:00|11037.3|11036.3|11036.9|11036.2|11039|11038.1|11036|11035.2|411
1628703300000|2021-08-11 17:35:00|11036.8|11036.1|11038.2|11037.5|11038.9|11038.2|11036.8|11036.1|316
1628703600000|2021-08-11 17:40:00|11038.1|11037.4|11039.1|11038.4|11040.9|11039.9|11037.5|11036.7|348
1628703900000|2021-08-11 17:45:00|11039.3|11038.6|11039.4|11038.7|11040.1|11039.2|11038.6|11037.9|300
1628704200000|2021-08-11 17:50:00|11039.6|11038.9|11038.9|11038.2|11040.4|11039.7|11038.8|11038|304
1628704500000|2021-08-11 17:55:00|11038.8|11038.1|11040.6|11039.9|11040.7|11040|11038.8|11038.1|344
1628704800000|2021-08-11 18:00:00|11040.7|11040|11041.4|11040.7|11041.7|11041|11039.5|11038.5|318
1628705100000|2021-08-11 18:05:00|11041.3|11040.6|11040.1|11039.1|11041.9|11041.1|11039.9|11039.1|239
1628705400000|2021-08-11 18:10:00|11040.2|11039.2|11041.1|11040.4|11041.5|11040.6|11040|11039.2|201
1628705700000|2021-08-11 18:15:00|11041.2|11040.5|11041.7|11040.7|11042.1|11041.4|11040.9|11039.9|192
1628706000000|2021-08-11 18:20:00|11041.6|11040.9|11041.3|11040.6|11042.3|11041.6|11041.2|11040.3|197
1628706300000|2021-08-11 18:25:00|11041.2|11040.5|11041.9|11041.2|11042.6|11041.9|11041.1|11040.2|160
1628706600000|2021-08-11 18:30:00|11041.8|11041.1|11042.2|11041.5|11042.5|11041.7|11041.1|11040.2|191
1628706900000|2021-08-11 18:35:00|11042.1|11041.4|11042.8|11042.1|11043.7|11042.9|11042.1|11041.3|208
1628707200000|2021-08-11 18:40:00|11042.6|11041.8|11042.3|11041.6|11043|11042.1|11041.3|11040.3|247
1628707500000|2021-08-11 18:45:00|11042.4|11041.4|11043.2|11042.5|11043.5|11042.7|11042.1|11041.3|207
1628707800000|2021-08-11 18:50:00|11043.3|11042.6|11044.2|11043.2|11044.5|11043.6|11043|11042|234
1628708100000|2021-08-11 18:55:00|11044.1|11043.1|11046.1|11045.4|11046.4|11045.5|11043.4|11042.4|509
1628708400000|2021-08-11 19:00:00|11046.2|11045.5|11045.4|11044.7|11046.2|11045.5|11044.7|11043.8|244
1628708700000|2021-08-11 19:05:00|11045.3|11044.6|11045.3|11044.6|11045.6|11044.9|11044.6|11043.8|147
1628709000000|2021-08-11 19:10:00|11045.4|11044.4|11046.3|11045.6|11046.7|11045.7|11044.7|11043.8|183
1628709300000|2021-08-11 19:15:00|11046.4|11045.4|11047.5|11046.5|11047.9|11047.2|11046|11045.2|264
1628709600000|2021-08-11 19:20:00|11047.4|11046.4|11046.3|11045.3|11048.5|11047.7|11046|11045.2|262
1628709900000|2021-08-11 19:25:00|11046.2|11045.2|11045.3|11044.6|11046.6|11045.8|11045.3|11044.4|172
1628710200000|2021-08-11 19:30:00|11045.4|11044.7|11044.6|11043.6|11045.6|11044.7|11044.3|11043.3|247
1628710500000|2021-08-11 19:35:00|11044.7|11043.7|11044.7|11044|11044.9|11044|11044.5|11043.5|172
1628710800000|2021-08-11 19:40:00|11044.6|11043.9|11043.4|11042.7|11044.8|11044|11043.2|11042.3|211
1628711100000|2021-08-11 19:45:00|11043.5|11042.8|11041.3|11040.3|11043.5|11042.8|11039.2|11038.3|242
1628711400000|2021-08-11 19:50:00|11041.1|11040.4|11042.6|11041.9|11042.9|11042.2|11041.1|11040.4|256
1628711700000|2021-08-11 19:55:00|11042.7|11042|11042|11041.3|11042.9|11042|11041.4|11040.6|280
1628712000000|2021-08-11 20:00:00|11042.2|11041.5|11042|11041.3|11042.8|11041.9|11040.4|11039.6|296
1628712300000|2021-08-11 20:05:00|11042.1|11041.4|11042.5|11041.5|11043.3|11042.3|11041.9|11041.1|143
1628712600000|2021-08-11 20:10:00|11042.4|11041.4|11042.9|11042.2|11043|11042.3|11042|11041.1|196
1628712900000|2021-08-11 20:15:00|11042.8|11042.1|11043.3|11042.3|11043.9|11043|11042.8|11041.9|101
1628713200000|2021-08-11 20:20:00|11043.1|11042.4|11043.3|11042.3|11043.8|11042.9|11043.1|11042.2|113
1628713500000|2021-08-11 20:25:00|11043.2|11042.2|11044.2|11043.2|11044.9|11043.9|11043.2|11042.2|176
1628713800000|2021-08-11 20:30:00|11044.1|11043.1|11042.9|11041.9|11044.4|11043.4|11042.7|11041.8|209
1628714100000|2021-08-11 20:35:00|11043|11042|11044.2|11043.2|11044.5|11043.7|11042.8|11041.9|109
1628714400000|2021-08-11 20:40:00|11044.1|11043.1|11043.6|11042.6|11044.2|11043.2|11043.3|11042.3|97
1628714700000|2021-08-11 20:45:00|11043.7|11042.7|11044|11043|11044|11043|11043.2|11042.2|90
1628715000000|2021-08-11 20:50:00|11043.9|11042.9|11044.1|11043.1|11044.2|11043.2|11043.8|11042.8|96
1628715300000|2021-08-11 20:55:00|11044|11043|11045.3|11041.6|11045.6|11043.8|11044|11041.5|98
1628715600000|2021-08-11 21:00:00|11045.1|11042.1|11044.5|11040.6|11046.1|11043.1|11043.7|11039.3|26
1628715900000|2021-08-11 21:05:00|11046.8|11040.8|11044.9|11038.9|11046.8|11040.8|11044.7|11038.7|126
1628716200000|2021-08-11 21:10:00|11045.2|11039.2|11045.5|11039.5|11046.3|11040.3|11044.7|11038.7|70
1628716500000|2021-08-11 21:15:00|11045.4|11039.4|11045.5|11039.5|11046|11040.1|11045|11039|130
1628716800000|2021-08-11 21:20:00|11045.6|11039.6|11045.6|11040.4|11046|11040.7|11044.8|11038.8|98
1628717100000|2021-08-11 21:25:00|11045.5|11040.3|11045.3|11040.9|11045.6|11041.4|11044.4|11039.1|466
1628717400000|2021-08-11 21:30:00|11045|11041.1|11044.5|11041.4|11045.3|11041.9|11044.3|11040.5|208
1628717700000|2021-08-11 21:35:00|11044.4|11041.5|11044.4|11041.2|11044.6|11042|11044.2|11041.1|735
1628718000000|2021-08-11 21:40:00|11044.3|11041.3|11044.3|11041.5|11044.6|11042.2|11044.1|11041.1|643
1628718300000|2021-08-11 21:45:00|11044.5|11041.7|11044.5|11041.5|11044.7|11042|11044.1|11041.1|626
1628718600000|2021-08-11 21:50:00|11044.4|11041.6|11044.1|11041.3|11044.6|11041.6|11043.9|11040.9|527
1628718900000|2021-08-11 21:55:00|11044.3|11041.2|11044.9|11040.7|11045.2|11041.3|11043.6|11040.6|397
1628719200000|2021-08-11 22:00:00|11045.3|11041.1|11044.1|11043.1|11047.1|11044.4|11044|11041.1|390
1628719500000|2021-08-11 22:05:00|11044.4|11042.9|11043.7|11042.2|11045.1|11043.2|11042.6|11041.4|224
1628719800000|2021-08-11 22:10:00|11043.8|11042.4|11044.2|11043.2|11044.4|11043.3|11043.4|11042|189
1628720100000|2021-08-11 22:15:00|11044.1|11043.1|11043.7|11042.2|11044.5|11043.2|11043.4|11041.9|221
1628720400000|2021-08-11 22:20:00|11043.8|11042|11043.4|11042.4|11043.9|11042.7|11043.1|11042|179
1628720700000|2021-08-11 22:25:00|11043.5|11042.5|11044|11043|11044.7|11043.2|11043.4|11042.1|103
1628721000000|2021-08-11 22:30:00|11043.9|11042.9|11044.2|11043.2|11045|11043.8|11043.9|11042.9|161
1628721300000|2021-08-11 22:35:00|11044.1|11043.1|11044.2|11043.2|11044.6|11043.5|11044.1|11042.7|59
1628721600000|2021-08-11 22:40:00|11044.3|11043.3|11044.3|11043.3|11044.6|11043.6|11044.1|11043.1|91
1628721900000|2021-08-11 22:45:00|11044.4|11043.4|11044.6|11043.1|11045.3|11044.1|11044.2|11043.1|184
1628722200000|2021-08-11 22:50:00|11044.5|11043.5|11044.3|11043.3|11044.8|11043.7|11044.3|11042.9|91
1628722500000|2021-08-11 22:55:00|11044.4|11043.4|11042.7|11041.7|11044.5|11043.5|11042.6|11041.6|93
1628722800000|2021-08-11 23:00:00|11042.6|11041.6|11042.3|11041.3|11043|11042|11042.2|11041.2|117
1628723100000|2021-08-11 23:05:00|11042.2|11041.2|11042.3|11041.3|11042.4|11041.5|11042.2|11041.2|54
1628723400000|2021-08-11 23:10:00|11042.4|11041.4|11043|11042|11043.1|11042.1|11042.4|11041.4|56
1628723700000|2021-08-11 23:15:00|11042.9|11041.9|11042.4|11041.4|11043.1|11042.2|11042.3|11041.4|59
1628724000000|2021-08-11 23:20:00|11042.5|11041.5|11042.3|11041.3|11042.5|11041.6|11042.1|11041.2|60
1628724300000|2021-08-11 23:25:00|11042.2|11041.2|11041.2|11040.2|11042.3|11041.4|11041|11040|55
1628724600000|2021-08-11 23:30:00|11041.3|11040.3|11040|11039|11041.4|11040.4|11039.8|11039|73
1628724900000|2021-08-11 23:35:00|11040.1|11039.1|11038.3|11037.6|11040.1|11039.1|11038|11037.1|138
1628725200000|2021-08-11 23:40:00|11038.5|11037.5|11037.9|11037.2|11038.6|11037.8|11036.4|11035.6|232
1628725500000|2021-08-11 23:45:00|11037.7|11037|11037.8|11036.8|11039.1|11038.3|11037.7|11036.8|132
1628725800000|2021-08-11 23:50:00|11037.7|11036.7|11039.2|11038.2|11039.5|11038.7|11037.7|11036.7|160
1628726100000|2021-08-11 23:55:00|11039|11038.3|11038.2|11037.5|11039.4|11038.5|11037|11036.3|172
1628726400000|2021-08-12 00:00:00|11038.1|11037.4|11037.6|11036.9|11039.3|11038.6|11035.1|11034.2|229
1628726700000|2021-08-12 00:05:00|11037.5|11036.8|11037.5|11036.5|11037.7|11036.8|11034.2|11033.4|255
1628727000000|2021-08-12 00:10:00|11037.4|11036.4|11035.4|11034.7|11037.4|11036.4|11035.1|11034.3|175
1628727300000|2021-08-12 00:15:00|11035.2|11034.5|11037.1|11036.1|11037.3|11036.6|11034.9|11034.1|129
1628727600000|2021-08-12 00:20:00|11036.9|11036.2|11038.1|11037.4|11038.8|11038.1|11036.9|11036|160
1628727900000|2021-08-12 00:25:00|11038.2|11037.5|11038.3|11037.3|11038.7|11037.9|11036.8|11036|117
1628728200000|2021-08-12 00:30:00|11038.1|11037.4|11037.7|11037|11038.2|11037.5|11037.2|11036.4|150
1628728500000|2021-08-12 00:35:00|11037.8|11037.1|11037.6|11036.9|11038.9|11038.2|11037.5|11036.8|96
1628728800000|2021-08-12 00:40:00|11037.5|11036.8|11037.7|11036.7|11038.3|11037.4|11037.4|11036.6|119
1628729100000|2021-08-12 00:45:00|11037.8|11036.8|11039.5|11038.5|11041.2|11040.2|11037.1|11036.4|236
1628729400000|2021-08-12 00:50:00|11039.4|11038.4|11037|11036|11040.9|11040|11035.7|11034.7|403
1628729700000|2021-08-12 00:55:00|11036.3|11035.3|11035.1|11034.4|11036.5|11035.5|11034|11033.1|361
1628730000000|2021-08-12 01:00:00|11035.2|11034.5|11032.4|11031.4|11035.3|11034.5|11032|11031.2|285
1628730300000|2021-08-12 01:05:00|11032.5|11031.8|11035.2|11034.2|11036.2|11035.3|11032.5|11031.7|301
1628730600000|2021-08-12 01:10:00|11035.1|11034.1|11035.8|11034.8|11036.7|11035.9|11033.7|11032.8|276
1628730900000|2021-08-12 01:15:00|11035.6|11034.9|11035.5|11034.8|11035.9|11035.1|11034.4|11033.4|242
1628731200000|2021-08-12 01:20:00|11035.6|11034.9|11035.2|11034.5|11035.8|11035|11033.8|11033|263
1628731500000|2021-08-12 01:25:00|11035.3|11034.6|11036.9|11036.2|11037.1|11036.2|11035.2|11034.5|217
1628731800000|2021-08-12 01:30:00|11036.8|11036.1|11035.4|11034.7|11037.1|11036.3|11035.1|11034.4|163
1628732100000|2021-08-12 01:35:00|11035.5|11034.8|11035.5|11034.8|11036.6|11035.7|11035|11034.2|160
1628732400000|2021-08-12 01:40:00|11035.6|11034.9|11035.3|11034.3|11036.2|11035.4|11034.1|11033.4|233
1628732700000|2021-08-12 01:45:00|11035.2|11034.2|11034.6|11033.9|11035.7|11034.8|11034|11033.3|184
1628733000000|2021-08-12 01:50:00|11034.7|11034|11034.4|11033.4|11035.8|11035.1|11034.2|11033.4|253
1628733300000|2021-08-12 01:55:00|11034.1|11033.2|11035.9|11034.9|11035.9|11035.1|11032.8|11031.9|317
1628733600000|2021-08-12 02:00:00|11035.8|11034.8|11037.6|11036.9|11037.8|11037|11034.5|11033.8|325
1628733900000|2021-08-12 02:05:00|11037.7|11037|11039.2|11038.5|11040.4|11039.6|11037.6|11036.9|342
1628734200000|2021-08-12 02:10:00|11039|11038.3|11041.3|11040.6|11042|11041.2|11039|11038.3|259
1628734500000|2021-08-12 02:15:00|11041.5|11040.5|11042.9|11042.2|11043.3|11042.4|11041.2|11040.4|284
1628734800000|2021-08-12 02:20:00|11043|11042.3|11041.8|11041.1|11043.1|11042.3|11041.5|11040.7|217
1628735100000|2021-08-12 02:25:00|11041.9|11040.9|11043.3|11042.6|11043.8|11043|11041.6|11040.8|213
1628735400000|2021-08-12 02:30:00|11043.4|11042.7|11040.6|11039.9|11043.6|11042.7|11040.6|11039.9|276
1628735700000|2021-08-12 02:35:00|11040.7|11040|11040.5|11039.8|11041.2|11040.4|11040.1|11039.2|265
1628736000000|2021-08-12 02:40:00|11040.7|11039.7|11039.2|11038.5|11040.7|11040|11039.2|11038.2|244
1628736300000|2021-08-12 02:45:00|11039.3|11038.6|11039.5|11038.5|11039.7|11038.9|11038.2|11037.3|165
1628736600000|2021-08-12 02:50:00|11039.2|11038.2|11039.7|11039|11040|11039.2|11038.7|11037.8|175
1628736900000|2021-08-12 02:55:00|11039.8|11038.8|11040.7|11040|11041.3|11040.5|11039.1|11038.3|220
1628737200000|2021-08-12 03:00:00|11040.5|11039.8|11038.8|11038.1|11040.6|11039.8|11037.9|11037|224
1628737500000|2021-08-12 03:05:00|11039|11038|11040.8|11039.8|11041.3|11040.5|11039|11038|241
1628737800000|2021-08-12 03:10:00|11040.7|11039.7|11041.4|11040.4|11041.9|11041|11040.4|11039.5|165
1628738100000|2021-08-12 03:15:00|11041.8|11040.8|11041.2|11040.5|11042.1|11041.2|11040.9|11040|158
1628738400000|2021-08-12 03:20:00|11041.3|11040.6|11040.6|11039.6|11041.5|11040.7|11040.3|11039.4|143
1628738700000|2021-08-12 03:25:00|11040.5|11039.5|11040|11039.3|11040.7|11039.7|11040|11039.1|141
1628739000000|2021-08-12 03:30:00|11040.1|11039.1|11040|11039.3|11040.2|11039.4|11039.5|11038.8|135
1628739300000|2021-08-12 03:35:00|11039.9|11039.2|11038.4|11037.7|11040.8|11040|11038.1|11037.2|172
1628739600000|2021-08-12 03:40:00|11038.5|11037.8|11038.2|11037.2|11039|11038.1|11037.8|11036.8|231
1628739900000|2021-08-12 03:45:00|11038.1|11037.1|11037.3|11036.6|11038.6|11037.7|11036.9|11035.9|163
1628740200000|2021-08-12 03:50:00|11037.4|11036.7|11034.8|11034.1|11037.5|11036.7|11034.6|11033.9|220
1628740500000|2021-08-12 03:55:00|11034.9|11034.2|11035.6|11034.9|11035.8|11035|11034.1|11033.4|195
1628740800000|2021-08-12 04:00:00|11035.7|11035|11037.4|11036.7|11037.5|11036.8|11035.6|11034.9|193
1628741100000|2021-08-12 04:05:00|11037.3|11036.6|11038.2|11037.5|11038.3|11037.6|11036.7|11036|121
1628741400000|2021-08-12 04:10:00|11038.1|11037.4|11038.6|11037.9|11039|11038.1|11037.5|11036.6|159
1628741700000|2021-08-12 04:15:00|11038.5|11037.8|11038.6|11037.9|11038.9|11038.1|11038.2|11037.3|123
1628742000000|2021-08-12 04:20:00|11038.7|11038|11038.9|11037.9|11039.8|11038.8|11038.5|11037.6|163
1628742300000|2021-08-12 04:25:00|11038.8|11037.8|11038.7|11038|11039|11038.1|11037.9|11037.2|109
1628742600000|2021-08-12 04:30:00|11038.6|11037.9|11037.4|11036.7|11038.8|11038|11037.3|11036.6|212
1628742900000|2021-08-12 04:35:00|11037.2|11036.5|11038.1|11037.4|11038.2|11037.5|11037.1|11036.4|127
1628743200000|2021-08-12 04:40:00|11037.9|11037.2|11038.8|11037.8|11038.9|11038.2|11037.8|11037.1|164
1628743500000|2021-08-12 04:45:00|11038.6|11037.9|11038.9|11037.9|11039.3|11038.5|11038.5|11037.7|202
1628743800000|2021-08-12 04:50:00|11038.6|11037.7|11037.5|11036.8|11038.8|11038|11037.2|11036.5|164
1628744100000|2021-08-12 04:55:00|11037.6|11036.9|11042.3|11041.3|11042.5|11041.8|11037.6|11036.9|324
1628744400000|2021-08-12 05:00:00|11041.9|11041.2|11040.9|11040.2|11042|11041.3|11040.7|11039.9|221
1628744700000|2021-08-12 05:05:00|11040.8|11040.1|11041.6|11040.9|11041.8|11041|11040.8|11040|128
1628745000000|2021-08-12 05:10:00|11041.4|11040.7|11041.1|11040.4|11041.6|11040.9|11041|11040.1|159
1628745300000|2021-08-12 05:15:00|11041.5|11040.8|11039.6|11038.6|11041.9|11041|11039.3|11038.4|202
1628745600000|2021-08-12 05:20:00|11039.5|11038.5|11040|11039|11040.2|11039.5|11039.3|11038.4|152
1628745900000|2021-08-12 05:25:00|11039.8|11039.1|11040.7|11039.7|11040.8|11039.9|11039.6|11038.8|133
1628746200000|2021-08-12 05:30:00|11040.6|11039.6|11040.5|11039.5|11041|11040.3|11039.9|11039.2|150
1628746500000|2021-08-12 05:35:00|11040.4|11039.7|11039.1|11038.4|11040.4|11039.7|11039|11038.3|118
1628746800000|2021-08-12 05:40:00|11039.2|11038.5|11038.5|11037.8|11039.3|11038.6|11038.1|11037.2|100
1628747100000|2021-08-12 05:45:00|11038.7|11037.7|11039.2|11038.5|11039.3|11038.6|11038.6|11037.7|84
1628747400000|2021-08-12 05:50:00|11039.1|11038.4|11039.7|11038.7|11040.6|11039.7|11039|11038.3|151
1628747700000|2021-08-12 05:55:00|11039.6|11038.9|11039.3|11038.6|11040.2|11039.4|11039.2|11038.3|125
1628748000000|2021-08-12 06:00:00|11039.5|11038.8|11041.6|11040.9|11041.8|11041|11039.3|11038.4|250
1628748300000|2021-08-12 06:05:00|11041.7|11041|11040.6|11039.6|11043.7|11042.8|11040.2|11039.2|319
1628748600000|2021-08-12 06:10:00|11040.5|11039.5|11041.1|11040.1|11041.8|11040.9|11040.5|11039.5|309
1628748900000|2021-08-12 06:15:00|11040.9|11040.2|11039.3|11038.6|11042.1|11041.2|11039.3|11038.3|375
1628749200000|2021-08-12 06:20:00|11039.5|11038.5|11040.1|11039.4|11041|11040.2|11038.5|11037.8|347
1628749500000|2021-08-12 06:25:00|11040.5|11039.8|11038.8|11037.8|11041.5|11040.8|11038.6|11037.8|314
1628749800000|2021-08-12 06:30:00|11038.9|11037.9|11038.4|11037.4|11039.4|11038.5|11036.9|11036|344
1628750100000|2021-08-12 06:35:00|11038.2|11037.5|11041.9|11040.9|11042.1|11041.1|11038.2|11037.3|277
1628750400000|2021-08-12 06:40:00|11042|11041|11041.4|11040.4|11042|11041.2|11040.1|11039.2|274
1628750700000|2021-08-12 06:45:00|11041.3|11040.6|11040.6|11039.6|11041.9|11041.1|11040.3|11039.5|250
1628751000000|2021-08-12 06:50:00|11040.5|11039.5|11042.5|11041.8|11043.1|11042.3|11040.4|11039.5|228
1628751300000|2021-08-12 06:55:00|11042.6|11041.6|11044|11043.3|11045.3|11044.4|11042.1|11041.4|273
1628751600000|2021-08-12 07:00:00|11043.9|11043.2|11045.2|11044.5|11046.2|11045.5|11042.8|11042|424
1628751900000|2021-08-12 07:05:00|11045.3|11044.6|11046.6|11045.6|11047.9|11047.2|11044.8|11044|373
1628752200000|2021-08-12 07:10:00|11046|11045.3|11044.1|11043.4|11046.2|11045.3|11044|11043.2|382
1628752500000|2021-08-12 07:15:00|11044|11043.3|11043.9|11043.2|11045.5|11044.6|11042.9|11042.1|308
1628752800000|2021-08-12 07:20:00|11044|11043.3|11043|11042|11044.8|11044|11042.4|11041.6|243
1628753100000|2021-08-12 07:25:00|11043.1|11042.1|11043.1|11042.1|11044.6|11043.9|11042.7|11041.8|284
1628753400000|2021-08-12 07:30:00|11043.4|11042.4|11040.5|11039.8|11043.6|11042.6|11039.8|11038.9|250
1628753700000|2021-08-12 07:35:00|11040.4|11039.7|11040.4|11039.7|11041.9|11041.1|11040|11039.1|306
1628754000000|2021-08-12 07:40:00|11040.5|11039.8|11039.2|11038.5|11040.8|11039.9|11038.7|11038|227
1628754300000|2021-08-12 07:45:00|11039.3|11038.6|11041.2|11040.2|11042.3|11041.4|11038.7|11037.9|196
1628754600000|2021-08-12 07:50:00|11041|11040.3|11039.1|11038.1|11041.3|11040.5|11038.7|11037.9|211
1628754900000|2021-08-12 07:55:00|11039.2|11038.2|11038.9|11037.9|11039.9|11039|11038.1|11037.2|363
1628755200000|2021-08-12 08:00:00|11038.7|11038|11039.7|11039|11039.8|11039.1|11036.3|11035.6|273
1628755500000|2021-08-12 08:05:00|11039.8|11039.1|11040.5|11039.5|11040.6|11039.8|11039.2|11038.3|232
1628755800000|2021-08-12 08:10:00|11040.6|11039.6|11041.6|11040.9|11042.2|11041.4|11038.2|11037.2|343
1628756100000|2021-08-12 08:15:00|11041.8|11040.8|11039.9|11039.2|11041.8|11040.8|11039.6|11038.8|247
1628756400000|2021-08-12 08:20:00|11040.1|11039.1|11040.5|11039.5|11041.2|11040.2|11039.7|11038.8|287
1628756700000|2021-08-12 08:25:00|11040.3|11039.6|11039.5|11038.5|11041.1|11040.2|11038.6|11037.7|299
1628757000000|2021-08-12 08:30:00|11039.6|11038.9|11039.3|11038.6|11040.2|11039.3|11038.3|11037.5|200
1628757300000|2021-08-12 08:35:00|11039.2|11038.5|11035.7|11034.7|11040|11039.3|11035.1|11034.2|218
1628757600000|2021-08-12 08:40:00|11035.8|11034.8|11036.2|11035.5|11038|11037.3|11035.6|11034.7|267
1628757900000|2021-08-12 08:45:00|11036.4|11035.7|11036.6|11035.9|11037.4|11036.5|11035.5|11034.6|195
1628758200000|2021-08-12 08:50:00|11036.7|11036|11036.6|11035.9|11037|11036.1|11035.7|11034.9|178
1628758500000|2021-08-12 08:55:00|11036.5|11035.8|11036.2|11035.5|11037.6|11036.8|11036.1|11035.2|197
1628758800000|2021-08-12 09:00:00|11036.3|11035.6|11039.4|11038.7|11040|11039.1|11036.2|11035.4|272
1628759100000|2021-08-12 09:05:00|11039.5|11038.8|11039.1|11038.4|11040|11039.3|11038.7|11037.8|167
1628759400000|2021-08-12 09:10:00|11039.2|11038.5|11039.4|11038.7|11039.8|11039|11038.4|11037.6|146
1628759700000|2021-08-12 09:15:00|11039.3|11038.6|11040.5|11039.8|11040.7|11039.8|11039.1|11038.2|158
1628760000000|2021-08-12 09:20:00|11040.4|11039.7|11040.5|11039.5|11040.7|11039.9|11039.7|11038.8|153
1628760300000|2021-08-12 09:25:00|11040.4|11039.4|11040.9|11040.2|11041|11040.2|11039.4|11038.7|171
1628760600000|2021-08-12 09:30:00|11040.8|11040.1|11039.1|11038.4|11040.9|11040.2|11039.1|11038.2|149
1628760900000|2021-08-12 09:35:00|11039|11038.3|11040.2|11039.5|11040.2|11039.5|11039|11038.2|86
1628761200000|2021-08-12 09:40:00|11040.3|11039.6|11044.1|11043.4|11044.3|11043.6|11040.3|11039.5|180
1628761500000|2021-08-12 09:45:00|11044|11043.3|11042.5|11041.5|11044.6|11043.9|11042.1|11041.2|334
1628761800000|2021-08-12 09:50:00|11041.9|11041.2|11043.5|11042.8|11043.6|11042.8|11041.3|11040.6|175
1628762100000|2021-08-12 09:55:00|11043.4|11042.7|11042.8|11042.1|11044|11043.1|11042.4|11041.7|191
1628762400000|2021-08-12 10:00:00|11042.9|11042.2|11044.1|11043.1|11045.2|11044.5|11042.6|11041.9|187
1628762700000|2021-08-12 10:05:00|11044.2|11043.2|11043.2|11042.5|11044.5|11043.6|11042.7|11041.9|191
1628763000000|2021-08-12 10:10:00|11043.3|11042.6|11044.1|11043.1|11044.1|11043.3|11042.8|11041.9|193
1628763300000|2021-08-12 10:15:00|11043.9|11043.2|11044.1|11043.1|11044.5|11043.8|11042.8|11041.8|216
1628763600000|2021-08-12 10:20:00|11043.9|11043.2|11044.1|11043.1|11044.7|11043.8|11043.1|11042.4|228
1628763900000|2021-08-12 10:25:00|11044|11043.3|11043.7|11042.7|11044.9|11044.1|11043.1|11042.3|199
1628764200000|2021-08-12 10:30:00|11043.5|11042.8|11042.3|11041.6|11044.2|11043.4|11042.3|11041.5|180
1628764500000|2021-08-12 10:35:00|11042.4|11041.7|11042.8|11041.8|11043.3|11042.5|11040.8|11040|224
1628764800000|2021-08-12 10:40:00|11042.6|11041.9|11042.4|11041.4|11043.3|11042.4|11041.3|11040.4|190
1628765100000|2021-08-12 10:45:00|11042.3|11041.3|11043.7|11043|11043.9|11043.1|11042.1|11041.3|170
1628765400000|2021-08-12 10:50:00|11043.5|11042.8|11044.3|11043.6|11044.8|11044.1|11042.9|11042.2|179
1628765700000|2021-08-12 10:55:00|11044.1|11043.4|11044.5|11043.8|11044.9|11043.9|11042.9|11042.2|138
1628766000000|2021-08-12 11:00:00|11044.6|11043.9|11044.3|11043.3|11045.4|11044.5|11043.8|11042.9|183
1628766300000|2021-08-12 11:05:00|11044.4|11043.4|11045.1|11044.4|11046.7|11045.9|11044|11043.3|199
1628766600000|2021-08-12 11:10:00|11044.7|11044|11045.2|11044.5|11045.8|11045.1|11044|11043.3|237
1628766900000|2021-08-12 11:15:00|11045.1|11044.4|11045.3|11044.6|11045.8|11045.1|11043.8|11043.1|200
1628767200000|2021-08-12 11:20:00|11045.6|11044.9|11044.2|11043.2|11045.9|11045.2|11044|11043.1|196
1628767500000|2021-08-12 11:25:00|11044.1|11043.1|11044|11043.3|11044.8|11043.9|11043.5|11042.8|142
1628767800000|2021-08-12 11:30:00|11043.9|11043.2|11044.3|11043.6|11044.8|11044.1|11043.4|11042.7|189
1628768100000|2021-08-12 11:35:00|11044.2|11043.5|11044.8|11044.1|11045.2|11044.4|11044|11043.2|158
1628768400000|2021-08-12 11:40:00|11044.7|11044|11044.9|11044.2|11045.4|11044.6|11044.2|11043.5|148
1628768700000|2021-08-12 11:45:00|11044.8|11044.1|11045.3|11044.3|11045.6|11044.7|11044.2|11043.4|132
1628769000000|2021-08-12 11:50:00|11044.9|11044.2|11045.2|11044.5|11045.9|11045.1|11044.2|11043.5|157
1628769300000|2021-08-12 11:55:00|11045.3|11044.6|11044.3|11043.6|11045.3|11044.6|11043.5|11042.8|223
1628769600000|2021-08-12 12:00:00|11044.4|11043.7|11041.6|11040.9|11045.3|11044.5|11041.4|11040.6|335
1628769900000|2021-08-12 12:05:00|11041.7|11041|11041.6|11040.9|11042.1|11041.3|11040.5|11039.8|204
1628770200000|2021-08-12 12:10:00|11041.5|11040.8|11041.5|11040.8|11042.5|11041.6|11040.5|11039.8|240
1628770500000|2021-08-12 12:15:00|11041.4|11040.7|11040.5|11039.8|11041.5|11040.8|11039.8|11038.9|186
1628770800000|2021-08-12 12:20:00|11040.4|11039.7|11041.9|11040.9|11045.3|11044.3|11040.4|11039.7|459
1628771100000|2021-08-12 12:25:00|11041.8|11040.8|11042.9|11040.6|11044.6|11043.9|11041.5|11040.5|308
1628771400000|2021-08-12 12:30:00|11043.1|11040.5|11046.9|11046.2|11050.8|11049.8|11043|11040.3|1002
1628771700000|2021-08-12 12:35:00|11046.8|11046.1|11047.5|11046.5|11048|11047.2|11045.9|11045.1|592
1628772000000|2021-08-12 12:40:00|11047.4|11046.4|11052.6|11051.9|11054|11053.1|11046.8|11046|611
1628772300000|2021-08-12 12:45:00|11052.7|11052|11049.6|11048.9|11052.8|11052|11049.1|11048.2|459
1628772600000|2021-08-12 12:50:00|11049.5|11048.8|11047|11046.3|11050.3|11049.6|11046.5|11045.8|406
1628772900000|2021-08-12 12:55:00|11046.9|11046.2|11046.4|11045.7|11048.7|11048|11046.1|11045.3|385
1628773200000|2021-08-12 13:00:00|11046.5|11045.8|11050.7|11049.7|11050.8|11050.1|11046.4|11045.7|319
1628773500000|2021-08-12 13:05:00|11050.6|11050|11050|11049.3|11051.7|11050.9|11048.6|11047.6|384
1628773800000|2021-08-12 13:10:00|11050.1|11049.4|11052.6|11051.9|11055.2|11054.4|11049.3|11048.6|496
1628774100000|2021-08-12 13:15:00|11052.7|11052|11051.5|11050.8|11053.3|11052.6|11051.5|11050.8|310
1628774400000|2021-08-12 13:20:00|11051.6|11050.9|11051.1|11050.1|11051.7|11051|11049.3|11048.4|403
1628774700000|2021-08-12 13:25:00|11051.2|11050.2|11049.6|11048.9|11051.7|11050.8|11049.4|11048.5|380
1628775000000|2021-08-12 13:30:00|11049.5|11048.8|11050.9|11049.9|11052.2|11051.3|11048.5|11047.8|701
1628775300000|2021-08-12 13:35:00|11050.8|11049.8|11052.8|11052.1|11054.3|11053.4|11050.6|11049.7|527
1628775600000|2021-08-12 13:40:00|11053|11052.3|11051.7|11051|11053.7|11053|11051|11050.3|358
1628775900000|2021-08-12 13:45:00|11051.5|11050.8|11050.9|11049.9|11052.1|11051.4|11049.6|11048.8|359
1628776200000|2021-08-12 13:50:00|11050.7|11050|11049|11048.3|11050.8|11050.1|11048.2|11047.5|510
1628776500000|2021-08-12 13:55:00|11049.1|11048.4|11048.9|11048.2|11050.5|11049.8|11047.6|11046.8|435
1628776800000|2021-08-12 14:00:00|11048.6|11047.9|11047.7|11047|11049.6|11048.9|11046.9|11046.2|428
1628777100000|2021-08-12 14:05:00|11047.8|11047.1|11043.3|11042.6|11047.8|11047.1|11042.4|11041.7|521
1628777400000|2021-08-12 14:10:00|11043.2|11042.5|11042.8|11042.1|11044.2|11043.4|11042.2|11041.4|411
1628777700000|2021-08-12 14:15:00|11042.7|11042|11044.6|11043.6|11044.9|11044.2|11042.5|11041.7|288
1628778000000|2021-08-12 14:20:00|11044.5|11043.8|11041.5|11040.8|11045.2|11044.5|11041|11040.3|376
1628778300000|2021-08-12 14:25:00|11041.4|11040.7|11045.2|11044.5|11045.7|11045|11041.4|11040.7|305
1628778600000|2021-08-12 14:30:00|11045.3|11044.6|11043.3|11042.6|11045.5|11044.8|11042.6|11041.9|286
1628778900000|2021-08-12 14:35:00|11043.4|11042.7|11043.5|11042.8|11044.3|11043.4|11041.6|11040.8|294
1628779200000|2021-08-12 14:40:00|11043.4|11042.7|11044|11043.3|11044.7|11044|11042.3|11041.6|310
1628779500000|2021-08-12 14:45:00|11044.1|11043.4|11041.7|11041|11044.6|11043.9|11041.5|11040.8|289
1628779800000|2021-08-12 14:50:00|11041.8|11041.1|11039.6|11038.6|11043.1|11042.4|11038.4|11037.7|410
1628780100000|2021-08-12 14:55:00|11039.7|11038.7|11035.7|11035|11039.8|11039.1|11033.4|11032.5|509
1628780400000|2021-08-12 15:00:00|11035.8|11035.1|11037.3|11036.6|11037.8|11037|11034.1|11033.4|419
1628780700000|2021-08-12 15:05:00|11037.4|11036.7|11035.7|11035|11037.4|11036.7|11034.9|11034.1|359
1628781000000|2021-08-12 15:10:00|11035.6|11034.9|11033.8|11033.1|11035.7|11035|11032.7|11032|278
1628781300000|2021-08-12 15:15:00|11033.9|11033.2|11034.3|11033.6|11035.4|11034.6|11032.5|11031.8|293
1628781600000|2021-08-12 15:20:00|11034.4|11033.7|11034|11033.3|11035|11034.3|11033.7|11032.9|249
1628781900000|2021-08-12 15:25:00|11034.1|11033.1|11035|11034.3|11035|11034.3|11033.8|11033|155
1628782200000|2021-08-12 15:30:00|11034.9|11034.2|11035|11034.3|11035.1|11034.3|11033.7|11033|157
1628782500000|2021-08-12 15:35:00|11035.1|11034.4|11035|11034.3|11035.3|11034.6|11034.3|11033.6|126
1628782800000|2021-08-12 15:40:00|11035.1|11034.4|11035|11034.3|11035.1|11034.4|11034.4|11033.6|158
1628783100000|2021-08-12 15:45:00|11035.1|11034.4|11034.5|11033.8|11035.3|11034.5|11034.4|11033.6|190
1628783400000|2021-08-12 15:50:00|11034.6|11033.9|11035.2|11034.5|11035.4|11034.7|11033.9|11033|202
1628783700000|2021-08-12 15:55:00|11035.3|11034.6|11036.8|11036.1|11037.2|11036.5|11035.1|11034.4|264
1628784000000|2021-08-12 16:00:00|11036.7|11036|11037.2|11036.5|11037.7|11037|11036.5|11035.8|228
1628784300000|2021-08-12 16:05:00|11037.3|11036.6|11037.9|11037.2|11038|11037.3|11037.2|11036.4|169
1628784600000|2021-08-12 16:10:00|11038|11037.3|11036|11035.3|11038.2|11037.5|11036|11035.3|221
1628784900000|2021-08-12 16:15:00|11035.9|11035.2|11036.3|11035.6|11036.5|11035.8|11035.9|11035.1|154
1628785200000|2021-08-12 16:20:00|11036.2|11035.5|11038.7|11038|11038.7|11038|11036.1|11035.4|268
1628785500000|2021-08-12 16:25:00|11038.6|11037.9|11038.1|11037.4|11039.1|11038.4|11038|11037.3|122
1628785800000|2021-08-12 16:30:00|11038|11037.3|11040|11039|11040.1|11039.2|11037.7|11037|251
1628786100000|2021-08-12 16:35:00|11040.1|11039.1|11039.2|11038.5|11040.1|11039.3|11038.7|11038|164
1628786400000|2021-08-12 16:40:00|11039.3|11038.6|11040.7|11039.7|11040.7|11039.9|11039.2|11038.4|208
1628786700000|2021-08-12 16:45:00|11040.8|11039.8|11040.1|11039.4|11040.8|11039.9|11039.9|11039.2|159
1628787000000|2021-08-12 16:50:00|11040|11039.3|11038.8|11038.1|11040.1|11039.4|11038.8|11038|194
1628787300000|2021-08-12 16:55:00|11038.9|11038.2|11040.6|11039.9|11040.7|11040|11038.8|11038.1|305
1628787600000|2021-08-12 17:00:00|11040.5|11039.8|11039.3|11038.6|11044|11043|11038.7|11038|503
1628787900000|2021-08-12 17:05:00|11039.5|11038.5|11040.1|11039.4|11040.7|11039.9|11039.2|11038.4|239
1628788200000|2021-08-12 17:10:00|11040|11039.3|11040.6|11039.9|11041.3|11040.4|11040|11039.3|226
1628788500000|2021-08-12 17:15:00|11041.1|11040.4|11042.5|11041.8|11043.7|11042.9|11040.9|11040.2|368
1628788800000|2021-08-12 17:20:00|11042.4|11041.7|11042.4|11041.7|11043.8|11042.9|11042.3|11041.5|269
1628789100000|2021-08-12 17:25:00|11042.3|11041.6|11043.2|11042.5|11044.4|11043.7|11042.3|11041.5|222
1628789400000|2021-08-12 17:30:00|11043.1|11042.4|11043.2|11042.2|11043.3|11042.5|11042.1|11041.2|251
1628789700000|2021-08-12 17:35:00|11043.1|11042.4|11042.2|11041.5|11043.7|11042.9|11042.2|11041.5|194
1628790000000|2021-08-12 17:40:00|11042.3|11041.6|11040.9|11040.2|11042.5|11041.6|11040.1|11039.4|258
1628790300000|2021-08-12 17:45:00|11041|11040.3|11040.5|11039.8|11041.4|11040.7|11040.2|11039.5|207
1628790600000|2021-08-12 17:50:00|11040.6|11039.9|11039.7|11039|11040.6|11039.9|11039.5|11038.8|249
1628790900000|2021-08-12 17:55:00|11039.6|11038.9|11040|11039|11040|11039.3|11038.8|11038.1|250
1628791200000|2021-08-12 18:00:00|11040.1|11039.1|11041.2|11040.5|11041.4|11040.5|11039.6|11038.9|273
1628791500000|2021-08-12 18:05:00|11041.1|11040.4|11041.1|11040.4|11041.6|11040.9|11040.6|11039.9|175
1628791800000|2021-08-12 18:10:00|11041.2|11040.5|11041.9|11040.9|11041.9|11040.9|11040.3|11039.5|219
1628792100000|2021-08-12 18:15:00|11042|11041|11042.4|11041.7|11043.1|11042.4|11041.7|11040.9|225
1628792400000|2021-08-12 18:20:00|11042.5|11041.8|11042.3|11041.6|11042.6|11041.8|11041.4|11040.7|227
1628792700000|2021-08-12 18:25:00|11042.2|11041.5|11042.4|11041.7|11042.7|11041.9|11042.2|11041.4|114
1628793000000|2021-08-12 18:30:00|11042.3|11041.6|11041.9|11041.2|11043.2|11042.4|11041.5|11040.8|268
1628793300000|2021-08-12 18:35:00|11041.8|11041.1|11043|11042.3|11043.1|11042.3|11041.2|11040.5|159
1628793600000|2021-08-12 18:40:00|11042.9|11042.2|11043.7|11042.7|11043.8|11042.9|11042.9|11042.2|239
1628793900000|2021-08-12 18:45:00|11043.8|11042.8|11046.9|11046.2|11047.2|11046.3|11043.6|11042.7|243
1628794200000|2021-08-12 18:50:00|11047|11046.3|11047.3|11046.6|11047.5|11046.7|11045.8|11045.1|191
1628794500000|2021-08-12 18:55:00|11047.6|11046.9|11046.6|11045.9|11048.1|11047.3|11045.7|11045|252
1628794800000|2021-08-12 19:00:00|11046.5|11045.8|11046|11045.3|11046.8|11046|11045.3|11044.6|130
1628795100000|2021-08-12 19:05:00|11045.9|11045.2|11045.5|11044.8|11046.2|11045.4|11045.3|11044.6|277
1628795400000|2021-08-12 19:10:00|11045.4|11044.7|11044.8|11044.1|11046.2|11045.5|11044.4|11043.7|186
1628795700000|2021-08-12 19:15:00|11044.7|11044|11044.2|11043.5|11044.9|11044.1|11043.9|11043.1|160
1628796000000|2021-08-12 19:20:00|11044.3|11043.6|11043.5|11042.8|11044.3|11043.6|11043.4|11042.6|77
1628796300000|2021-08-12 19:25:00|11043.6|11042.9|11043.7|11042.7|11044.3|11043.4|11043.3|11042.5|148
1628796600000|2021-08-12 19:30:00|11043.6|11042.6|11043.7|11043|11044.1|11043.3|11043.3|11042.5|168
1628796900000|2021-08-12 19:35:00|11043.6|11042.9|11043.1|11042.1|11043.8|11043|11042.6|11041.8|170
1628797200000|2021-08-12 19:40:00|11043|11042.3|11042.9|11042.2|11043.5|11042.6|11042.8|11042|146
1628797500000|2021-08-12 19:45:00|11043|11042|11042.5|11041.8|11043.1|11042.3|11042.3|11041.5|158
1628797800000|2021-08-12 19:50:00|11042.4|11041.7|11040.5|11039.8|11042.6|11041.8|11040.4|11039.5|176
1628798100000|2021-08-12 19:55:00|11040.6|11039.9|11041.7|11040.7|11041.9|11041.2|11040.6|11039.8|333
1628798400000|2021-08-12 20:00:00|11041.6|11040.6|11042.5|11041.5|11043|11042|11041.6|11040.6|147
1628798700000|2021-08-12 20:05:00|11042.4|11041.4|11043.6|11042.6|11043.8|11042.9|11042.3|11041.4|97
1628799000000|2021-08-12 20:10:00|11043.5|11042.8|11043.8|11042.8|11043.8|11042.9|11043.4|11042.6|35
1628799300000|2021-08-12 20:15:00|11043.6|11042.9|11044.4|11043.4|11044.5|11043.6|11043.6|11042.7|41
1628799600000|2021-08-12 20:20:00|11044.7|11043.7|11044.3|11043.6|11045|11044|11044.2|11043.4|43
1628799900000|2021-08-12 20:25:00|11044.4|11043.4|11044.4|11043.4|11044.9|11043.9|11044.2|11043.3|36
1628800200000|2021-08-12 20:30:00|11044.3|11043.3|11044.9|11043.9|11044.9|11044|11044.2|11043.3|47
1628800500000|2021-08-12 20:35:00|11044.7|11044|11043.6|11042.6|11044.9|11044|11043.6|11042.6|57
1628800800000|2021-08-12 20:40:00|11043.7|11042.7|11044.2|11043.2|11044.4|11043.4|11043.5|11042.5|124
1628801100000|2021-08-12 20:45:00|11044.3|11043.3|11043.8|11042.8|11044.3|11043.3|11043.6|11042.6|87
1628801400000|2021-08-12 20:50:00|11043.7|11042.7|11043.7|11042.7|11044.3|11043.3|11043.7|11042.7|46
1628801700000|2021-08-12 20:55:00|11043.8|11042.8|11045.9|11039.9|11046.4|11043.7|11043.7|11039.9|156
1628802000000|2021-08-12 21:00:00|11044.6|11043.1|11043.7|11037.7|11046.5|11043.1|11042.7|11036.7|15
1628802300000|2021-08-12 21:05:00|11044.8|11038.8|11041.9|11035.9|11045.5|11039.5|11041.1|11035.1|907
1628802600000|2021-08-12 21:10:00|11042.2|11036.2|11043.5|11037.5|11045.6|11039.6|11041.9|11035.9|1384
1628802900000|2021-08-12 21:15:00|11043.2|11037.2|11044.8|11038.8|11045.2|11039.2|11042.4|11036.4|1503
1628803200000|2021-08-12 21:20:00|11044.9|11038.9|11048.8|11042.8|11050.2|11044.2|11044.6|11038.6|648
1628803500000|2021-08-12 21:25:00|11048.7|11042.7|11046.9|11040.9|11048.9|11042.9|11046.7|11040.7|506
1628803800000|2021-08-12 21:30:00|11046.8|11040.8|11047|11041|11047.4|11041.5|11046.4|11040.6|351
1628804100000|2021-08-12 21:35:00|11047.1|11041.1|11047.2|11041.7|11047.3|11042.4|11046.6|11041|395
1628804400000|2021-08-12 21:40:00|11047.1|11041.8|11046.3|11042.4|11047.2|11042.5|11046.3|11041.7|646
1628804700000|2021-08-12 21:45:00|11046.4|11042.5|11046.6|11042.2|11046.7|11042.7|11046|11041.7|1164
1628805000000|2021-08-12 21:50:00|11046.5|11042.3|11046.1|11042.4|11046.8|11042.8|11045.8|11042.1|1416
1628805300000|2021-08-12 21:55:00|11046.2|11042.5|11046|11040.7|11046.7|11042.7|11045.3|11040.4|1050
1628805600000|2021-08-12 22:00:00|11046.1|11040.8|11042.6|11040.6|11046.1|11041.3|11041.6|11038.5|442
1628805900000|2021-08-12 22:05:00|11042.5|11040.5|11041.7|11040.7|11043.9|11041.5|11041.7|11040|206
1628806200000|2021-08-12 22:10:00|11041.8|11040.8|11041.5|11040.5|11042.7|11040.9|11041.4|11039.6|68
1628806500000|2021-08-12 22:15:00|11042|11040.2|11042.5|11041.5|11043.4|11042.1|11041.5|11040.2|249
1628806800000|2021-08-12 22:20:00|11042.4|11041.4|11042.4|11041.4|11042.8|11041.6|11042.3|11041.1|35
1628807100000|2021-08-12 22:25:00|11042.5|11041.5|11041.9|11040.9|11042.9|11041.5|11041.8|11040.8|36
1628807400000|2021-08-12 22:30:00|11041.8|11040.8|11041.9|11040.9|11042.8|11041.1|11041.8|11040.5|57
1628807700000|2021-08-12 22:35:00|11042|11041|11042|11041|11042.6|11041.3|11041.8|11040.6|58
1628808000000|2021-08-12 22:40:00|11042.1|11041.1|11041.8|11040.8|11042.7|11041.3|11041.8|11040.6|61
1628808300000|2021-08-12 22:45:00|11041.9|11040.9|11040.7|11039.7|11042.5|11041.1|11040.5|11039.5|96
1628808600000|2021-08-12 22:50:00|11040.6|11039.6|11040.1|11039.1|11040.9|11039.8|11040|11039|102
1628808900000|2021-08-12 22:55:00|11040|11039|11039.9|11038.9|11040.8|11039.5|11039.7|11038.3|87
1628809200000|2021-08-12 23:00:00|11039.8|11038.8|11039.4|11038.4|11040.2|11039.2|11038.7|11037.7|116
1628809500000|2021-08-12 23:05:00|11039.3|11038.3|11039.1|11038.1|11039.3|11038.3|11038.6|11037.6|70
1628809800000|2021-08-12 23:10:00|11039.2|11038.2|11038.9|11037.9|11039.5|11038.6|11038.8|11037.8|68
1628810100000|2021-08-12 23:15:00|11038.8|11037.8|11038.3|11037.3|11039|11038|11038|11037|66
1628810400000|2021-08-12 23:20:00|11038.2|11037.2|11038.2|11037.2|11038.3|11037.5|11038.1|11037.2|47
1628810700000|2021-08-12 23:25:00|11038.1|11037.4|11038.2|11037.5|11038.3|11037.6|11037.5|11036.6|64
1628811000000|2021-08-12 23:30:00|11038.4|11037.4|11038.3|11037.3|11039.1|11038.2|11038.2|11037.2|64
1628811300000|2021-08-12 23:35:00|11038.2|11037.5|11038.9|11037.9|11039|11038|11038.2|11037.2|57
1628811600000|2021-08-12 23:40:00|11039|11038|11039.7|11038.7|11039.8|11038.8|11038.9|11037.9|123
1628811900000|2021-08-12 23:45:00|11040|11039|11040.9|11039.9|11041.4|11040.5|11040|11039|109
1628812200000|2021-08-12 23:50:00|11041|11040|11042|11041|11042.1|11041.2|11040.2|11039.2|95
1628812500000|2021-08-12 23:55:00|11041.9|11041.2|11040.7|11040|11042.1|11041.2|11040.5|11039.6|101
1628812800000|2021-08-13 00:00:00|11041.1|11040.1|11042.6|11041.6|11043.2|11042.2|11039.3|11038.4|307
1628813100000|2021-08-13 00:05:00|11042.5|11041.8|11044.3|11043.6|11044.9|11044.2|11042.1|11041.2|248
1628813400000|2021-08-13 00:10:00|11044.2|11043.5|11044.9|11044.2|11045.7|11045|11044.1|11043.3|120
1628813700000|2021-08-13 00:15:00|11044.8|11044.1|11045|11044|11045.7|11044.8|11044.7|11043.9|146
1628814000000|2021-08-13 00:20:00|11044.9|11043.9|11042.9|11042.2|11045.1|11044.1|11042.9|11042|180
1628814300000|2021-08-13 00:25:00|11043.1|11042.1|11044.5|11043.5|11044.6|11043.6|11042.8|11042|134
1628814600000|2021-08-13 00:30:00|11044.4|11043.7|11044.4|11043.7|11046.1|11045.2|11044.4|11043.6|203
1628814900000|2021-08-13 00:35:00|11044.2|11043.5|11043.4|11042.4|11044.9|11044.1|11043.1|11042.4|151
1628815200000|2021-08-13 00:40:00|11043.5|11042.5|11046|11045|11046|11045.2|11043.3|11042.4|195
1628815500000|2021-08-13 00:45:00|11046.1|11045.1|11044.4|11043.7|11046.1|11045.2|11044.1|11043.3|130
1628815800000|2021-08-13 00:50:00|11044.5|11043.8|11044.9|11044.2|11046.1|11045.4|11043.5|11042.6|325
1628816100000|2021-08-13 00:55:00|11045|11044|11042.7|11042|11045.7|11044.7|11042.3|11041.5|383
1628816400000|2021-08-13 01:00:00|11042.6|11041.9|11041|11040.3|11042.8|11041.9|11041|11040.2|258
1628816700000|2021-08-13 01:05:00|11041.1|11040.4|11041.7|11040.7|11042|11041.2|11039.8|11039.1|243
1628817000000|2021-08-13 01:10:00|11041.6|11041|11042.3|11041.3|11042.4|11041.4|11041.2|11040.4|206
1628817300000|2021-08-13 01:15:00|11042.2|11041.5|11041|11040.3|11042.5|11041.8|11040.6|11039.7|243
1628817600000|2021-08-13 01:20:00|11040.9|11040.2|11039.5|11038.5|11041.3|11040.3|11039.2|11038.4|174
1628817900000|2021-08-13 01:25:00|11039.4|11038.4|11039.5|11038.8|11040.1|11039.2|11038.7|11037.8|196
1628818200000|2021-08-13 01:30:00|11039.6|11038.9|11040|11039.3|11040.3|11039.3|11037.3|11036.5|289
1628818500000|2021-08-13 01:35:00|11039.9|11039.2|11041.8|11040.8|11042.2|11041.5|11039.5|11038.8|215
1628818800000|2021-08-13 01:40:00|11041.9|11040.9|11041.6|11040.9|11041.9|11041|11040.5|11039.7|184
1628819100000|2021-08-13 01:45:00|11041.5|11040.8|11041.4|11040.7|11042|11041.1|11040.6|11039.8|271
1628819400000|2021-08-13 01:50:00|11041.5|11040.5|11041.6|11040.9|11042.3|11041.5|11041.1|11040.4|175
1628819700000|2021-08-13 01:55:00|11041.7|11041|11042.8|11042.1|11042.9|11042.2|11041.6|11040.7|170
1628820000000|2021-08-13 02:00:00|11042.6|11041.9|11042.2|11041.5|11043|11042.2|11041.7|11040.9|247
1628820300000|2021-08-13 02:05:00|11042.3|11041.6|11041.3|11040.3|11043.1|11042.3|11041.3|11040.3|206
1628820600000|2021-08-13 02:10:00|11041.4|11040.4|11040.4|11039.4|11041.8|11041|11040.1|11039.4|120
1628820900000|2021-08-13 02:15:00|11040.3|11039.3|11041.5|11040.5|11041.9|11041.1|11040.3|11039.3|203
1628821200000|2021-08-13 02:20:00|11041.4|11040.4|11039.7|11039|11041.4|11040.6|11039.7|11039|169
1628821500000|2021-08-13 02:25:00|11039.8|11039.1|11040.3|11039.6|11040.5|11039.6|11039.1|11038.4|199
1628821800000|2021-08-13 02:30:00|11040.4|11039.4|11040|11039|11041|11040.2|11039.9|11038.9|178
1628822100000|2021-08-13 02:35:00|11039.7|11039.1|11039.8|11039.1|11040.1|11039.3|11039.2|11038.4|152
1628822400000|2021-08-13 02:40:00|11039.7|11039|11039.2|11038.5|11040.1|11039.2|11038.7|11038|145
1628822700000|2021-08-13 02:45:00|11039.1|11038.4|11039.3|11038.3|11039.8|11038.9|11039|11038.1|133
1628823000000|2021-08-13 02:50:00|11039.2|11038.2|11039.5|11038.8|11039.7|11039|11038.6|11037.7|190
1628823300000|2021-08-13 02:55:00|11039.6|11038.9|11039.9|11038.9|11040.1|11039.2|11039.4|11038.6|159
1628823600000|2021-08-13 03:00:00|11039.8|11038.8|11039.3|11038.6|11040.1|11039.2|11039.1|11038.4|100
1628823900000|2021-08-13 03:05:00|11039.2|11038.5|11038.7|11038|11039.6|11038.9|11038.5|11037.7|166
1628824200000|2021-08-13 03:10:00|11038.8|11038.1|11039.4|11038.7|11039.5|11038.7|11038.7|11037.8|103
1628824500000|2021-08-13 03:15:00|11039.3|11038.6|11039.9|11039.2|11040.1|11039.3|11039.3|11038.6|114
1628824800000|2021-08-13 03:20:00|11040|11039.3|11040.5|11039.8|11040.6|11039.9|11039.8|11039|95
1628825100000|2021-08-13 03:25:00|11040.6|11039.9|11040.3|11039.6|11041.1|11040.3|11040.3|11039.5|132
1628825400000|2021-08-13 03:30:00|11040.4|11039.7|11040.5|11039.5|11041.1|11040.3|11040.3|11039.5|115
1628825700000|2021-08-13 03:35:00|11040.3|11039.6|11041.1|11040.4|11041.1|11040.4|11040.3|11039.3|108
1628826000000|2021-08-13 03:40:00|11041.2|11040.5|11042.1|11041.4|11042.4|11041.6|11041|11040.1|96
1628826300000|2021-08-13 03:45:00|11042.2|11041.5|11041.6|11040.9|11042.2|11041.5|11041.6|11040.9|106
1628826600000|2021-08-13 03:50:00|11041.7|11041|11040.5|11039.5|11041.9|11041|11040.2|11039.3|195
1628826900000|2021-08-13 03:55:00|11040.4|11039.4|11041.6|11040.6|11041.8|11041|11040.1|11039.4|89
1628827200000|2021-08-13 04:00:00|11041.5|11040.5|11041.7|11041|11041.9|11041.2|11041.2|11040.5|94
1628827500000|2021-08-13 04:05:00|11041.8|11040.8|11042.1|11041.1|11042.3|11041.5|11041.7|11040.8|91
1628827800000|2021-08-13 04:10:00|11042.2|11041.2|11041.5|11040.8|11042.2|11041.3|11040.8|11040|152
1628828100000|2021-08-13 04:15:00|11041.4|11040.7|11041.6|11040.9|11041.8|11041|11041.2|11040.4|62
1628828400000|2021-08-13 04:20:00|11041.5|11040.8|11041|11040.3|11041.8|11041|11041|11040.2|144
1628828700000|2021-08-13 04:25:00|11041.1|11040.1|11041|11040.3|11041.5|11040.7|11040.9|11040.1|67
1628829000000|2021-08-13 04:30:00|11041.1|11040.4|11041.6|11040.9|11042.3|11041.5|11041|11040.1|106
1628829300000|2021-08-13 04:35:00|11042|11041.3|11041.6|11040.9|11042.1|11041.3|11041.4|11040.7|170
1628829600000|2021-08-13 04:40:00|11041.8|11040.8|11041.6|11040.9|11042.1|11041.4|11041.5|11040.7|139
1628829900000|2021-08-13 04:45:00|11041.7|11041|11041|11040.3|11042.5|11041.6|11040.9|11040.2|138
1628830200000|2021-08-13 04:50:00|11040.9|11040.2|11040.9|11040.2|11041.2|11040.5|11040.2|11039.4|96
1628830500000|2021-08-13 04:55:00|11040.8|11040.1|11041.4|11040.7|11042|11041.2|11040.3|11039.6|136
1628830800000|2021-08-13 05:00:00|11041.5|11040.8|11041.7|11041|11042|11041.1|11041.2|11040.4|118
1628831100000|2021-08-13 05:05:00|11041.8|11041.1|11040.9|11040.2|11041.8|11041.1|11040.3|11039.5|176
1628831400000|2021-08-13 05:10:00|11040.8|11040.1|11040.2|11039.5|11041.3|11040.6|11040|11039.1|88
1628831700000|2021-08-13 05:15:00|11040.4|11039.7|11040.1|11039.4|11040.4|11039.7|11039.5|11038.7|80
1628832000000|2021-08-13 05:20:00|11040.2|11039.5|11040.7|11040|11040.9|11040.2|11040|11039.3|83
1628832300000|2021-08-13 05:25:00|11040.8|11040.1|11041.4|11040.7|11041.7|11041|11040.8|11040.1|83
1628832600000|2021-08-13 05:30:00|11041.5|11040.8|11041|11040|11041.6|11040.8|11040.3|11039.6|73
1628832900000|2021-08-13 05:35:00|11040.9|11039.9|11039.8|11038.8|11040.9|11040.2|11039.5|11038.7|107
1628833200000|2021-08-13 05:40:00|11039.7|11038.7|11039.9|11038.9|11040.1|11039.4|11039.5|11038.7|67
1628833500000|2021-08-13 05:45:00|11039.8|11039.1|11040.2|11039.5|11041.1|11040.4|11039.8|11039.1|117
1628833800000|2021-08-13 05:50:00|11040.5|11039.8|11040.3|11039.6|11040.5|11039.8|11039.8|11039.1|97
1628834100000|2021-08-13 05:55:00|11040.2|11039.5|11040.9|11040.2|11041.4|11040.7|11040.2|11039.5|163
1628834400000|2021-08-13 06:00:00|11040.8|11040.1|11040.2|11039.5|11042|11041.3|11040|11039.3|259
1628834700000|2021-08-13 06:05:00|11040.1|11039.4|11039.4|11038.4|11040.2|11039.5|11039|11038.3|195
1628835000000|2021-08-13 06:10:00|11039.2|11038.5|11039|11038.3|11040.1|11039.4|11038.5|11037.8|186
1628835300000|2021-08-13 06:15:00|11038.9|11038.2|11039.2|11038.5|11039.5|11038.8|11038.7|11038|142
1628835600000|2021-08-13 06:20:00|11039.1|11038.4|11038.8|11037.8|11039.3|11038.6|11036.9|11036.2|226
1628835900000|2021-08-13 06:25:00|11038.9|11037.9|11038.2|11037.5|11038.9|11038|11036.4|11035.7|321
1628836200000|2021-08-13 06:30:00|11038.1|11037.4|11036.9|11036.2|11038.3|11037.4|11036.2|11035.4|237
1628836500000|2021-08-13 06:35:00|11036.8|11036.1|11036.3|11035.6|11037.6|11036.7|11035.1|11034.4|273
1628836800000|2021-08-13 06:40:00|11036.2|11035.5|11036.2|11035.5|11036.5|11035.6|11035.5|11034.7|187
1628837100000|2021-08-13 06:45:00|11036.3|11035.3|11036.8|11036.1|11036.8|11036.1|11035.6|11034.7|157
1628837400000|2021-08-13 06:50:00|11036.9|11035.9|11038.3|11037.3|11038.7|11037.9|11036.4|11035.7|188
1628837700000|2021-08-13 06:55:00|11038.7|11037.7|11037.8|11037.1|11040|11039.3|11037.5|11036.7|212
1628838000000|2021-08-13 07:00:00|11037.5|11036.8|11028|11027.3|11037.5|11036.8|11027.8|11026.8|667
1628838300000|2021-08-13 07:05:00|11028.1|11027.4|11028.3|11027.6|11029.4|11028.4|11025.1|11024.4|411
1628838600000|2021-08-13 07:10:00|11028.2|11027.5|11027.1|11026.4|11029.6|11028.8|11026.8|11025.8|268
1628838900000|2021-08-13 07:15:00|11027|11026.3|11028.3|11027.6|11029.9|11029.2|11027|11026.3|293
1628839200000|2021-08-13 07:20:00|11028.2|11027.5|11029|11028.3|11029.1|11028.4|11026.1|11025.4|292
1628839500000|2021-08-13 07:25:00|11028.7|11028|11028.9|11028.2|11029.7|11028.8|11027.8|11027|263
1628839800000|2021-08-13 07:30:00|11029|11028.3|11029.4|11028.7|11030.9|11030.2|11027.2|11026.4|249
1628840100000|2021-08-13 07:35:00|11029.6|11028.9|11029.7|11028.7|11031.5|11030.7|11028.4|11027.5|261
1628840400000|2021-08-13 07:40:00|11029.8|11028.8|11029.6|11028.9|11030.4|11029.5|11028.9|11028.1|172
1628840700000|2021-08-13 07:45:00|11029.7|11029|11031.2|11030.2|11031.3|11030.6|11028.8|11028|198
1628841000000|2021-08-13 07:50:00|11031|11030.3|11031.3|11030.6|11031.5|11030.8|11030|11029.2|216
1628841300000|2021-08-13 07:55:00|11031.2|11030.5|11029.7|11029|11031.3|11030.6|11029.7|11028.9|168
1628841600000|2021-08-13 08:00:00|11029.8|11029.1|11030.2|11029.2|11031.2|11030.3|11027.8|11027|307
1628841900000|2021-08-13 08:05:00|11030.1|11029.1|11029.4|11028.7|11030.7|11029.8|11027.5|11026.7|281
1628842200000|2021-08-13 08:10:00|11029.2|11028.5|11027.9|11026.9|11029.2|11028.5|11026.5|11025.8|281
1628842500000|2021-08-13 08:15:00|11027.7|11027|11026.4|11025.7|11028.4|11027.6|11025.2|11024.2|282
1628842800000|2021-08-13 08:20:00|11026.6|11025.6|11024.5|11023.5|11027.3|11026.4|11023.8|11023|312
1628843100000|2021-08-13 08:25:00|11024.4|11023.4|11026|11025|11026.1|11025.2|11023.9|11023.2|218
1628843400000|2021-08-13 08:30:00|11026.1|11025.1|11028.4|11027.7|11028.7|11027.7|11025.8|11024.9|230
1628843700000|2021-08-13 08:35:00|11028.3|11027.6|11027.9|11027.2|11028.8|11027.9|11027.4|11026.5|184
1628844000000|2021-08-13 08:40:00|11027.8|11027.1|11029.4|11028.4|11029.8|11029.1|11027.8|11027.1|196
1628844300000|2021-08-13 08:45:00|11029.5|11028.5|11027|11026.3|11029.5|11028.5|11026.9|11026.2|194
1628844600000|2021-08-13 08:50:00|11026.9|11026.2|11028.5|11027.8|11029.1|11028.2|11026.4|11025.5|175
1628844900000|2021-08-13 08:55:00|11028.7|11027.7|11027.7|11027|11029.1|11028.3|11027.6|11026.8|170
1628845200000|2021-08-13 09:00:00|11027.8|11026.8|11028.6|11027.6|11030|11029.2|11027.6|11026.8|200
1628845500000|2021-08-13 09:05:00|11028.7|11028|11028.5|11027.5|11029.6|11028.7|11028.3|11027.5|199
1628845800000|2021-08-13 09:10:00|11028.3|11027.6|11030.1|11029.4|11030.6|11029.8|11027.7|11027|163
1628846100000|2021-08-13 09:15:00|11030|11029.3|11029.1|11028.4|11030.2|11029.3|11028.4|11027.6|219
1628846400000|2021-08-13 09:20:00|11029.2|11028.5|11029.9|11029.2|11030.2|11029.4|11028.6|11027.7|147
1628846700000|2021-08-13 09:25:00|11030|11029.3|11030.6|11029.9|11030.6|11029.9|11029.4|11028.7|152
1628847000000|2021-08-13 09:30:00|11030.5|11029.8|11032.6|11031.6|11033.5|11032.8|11030.5|11029.7|198
1628847300000|2021-08-13 09:35:00|11032.7|11031.7|11030.6|11029.9|11032.7|11031.8|11030|11029.2|176
1628847600000|2021-08-13 09:40:00|11030.5|11029.8|11029.6|11028.6|11030.7|11030|11029|11028|133
1628847900000|2021-08-13 09:45:00|11029.5|11028.8|11029.6|11028.6|11030.1|11029.3|11028.5|11027.8|229
1628848200000|2021-08-13 09:50:00|11029.5|11028.5|11030.4|11029.7|11031.3|11030.4|11029.4|11028.4|190
1628848500000|2021-08-13 09:55:00|11030.3|11029.6|11030.6|11029.9|11031.3|11030.5|11029.5|11028.7|202
1628848800000|2021-08-13 10:00:00|11030.5|11029.8|11029.5|11028.8|11030.7|11030|11029.5|11028.8|150
1628849100000|2021-08-13 10:05:00|11029.4|11028.7|11026.9|11026.2|11029.8|11029|11026.9|11026|157
1628849400000|2021-08-13 10:10:00|11027|11026.3|11028.2|11027.2|11029|11028.2|11026.9|11026.2|226
1628849700000|2021-08-13 10:15:00|11028.1|11027.4|11026.7|11026|11029.1|11028.3|11026.4|11025.5|210
1628850000000|2021-08-13 10:20:00|11026.9|11026.2|11026.9|11026.2|11027.3|11026.4|11026|11025.3|108
1628850300000|2021-08-13 10:25:00|11026.8|11026.1|11026.5|11025.5|11027.2|11026.3|11025.7|11024.9|162
1628850600000|2021-08-13 10:30:00|11026.6|11025.6|11027|11026.3|11027.6|11026.7|11025.8|11025|163
1628850900000|2021-08-13 10:35:00|11027.1|11026.1|11027.9|11026.9|11027.9|11026.9|11026.3|11025.6|137
1628851200000|2021-08-13 10:40:00|11027.8|11026.8|11028.5|11027.5|11028.6|11027.7|11027.2|11026.3|176
1628851500000|2021-08-13 10:45:00|11028.6|11027.6|11028.4|11027.7|11029|11028.2|11027.7|11026.9|215
1628851800000|2021-08-13 10:50:00|11028.6|11027.6|11028.4|11027.4|11028.6|11027.8|11027.7|11026.9|189
1628852100000|2021-08-13 10:55:00|11028|11027.3|11027.9|11026.9|11029.1|11028.2|11027.6|11026.8|211
1628852400000|2021-08-13 11:00:00|11027.7|11027|11027.2|11026.2|11027.9|11027.1|11026.3|11025.4|231
1628852700000|2021-08-13 11:05:00|11027.1|11026.1|11025.9|11025.2|11027.7|11027|11025.8|11024.9|155
1628853000000|2021-08-13 11:10:00|11025.8|11025.1|11024.5|11023.8|11025.9|11025.2|11024.2|11023.5|196
1628853300000|2021-08-13 11:15:00|11024.6|11023.9|11024.6|11023.9|11024.8|11024.1|11023.7|11023|183
1628853600000|2021-08-13 11:20:00|11024.7|11024|11026.6|11025.6|11026.6|11025.8|11024.6|11023.9|193
1628853900000|2021-08-13 11:25:00|11026.5|11025.8|11023.1|11022.4|11026.6|11025.9|11023|11022.2|251
1628854200000|2021-08-13 11:30:00|11023|11022.3|11021.5|11020.8|11023.4|11022.7|11020.6|11019.9|344
1628854500000|2021-08-13 11:35:00|11021.6|11020.9|11021.6|11020.9|11022.1|11021.4|11020.6|11019.9|242
1628854800000|2021-08-13 11:40:00|11021.4|11020.7|11023.5|11022.8|11023.9|11023.2|11021.1|11020.4|315
1628855100000|2021-08-13 11:45:00|11023.4|11022.7|11025.4|11024.7|11025.6|11024.9|11023.4|11022.5|247
1628855400000|2021-08-13 11:50:00|11025.3|11024.6|11024.2|11023.5|11025.5|11024.7|11023.8|11023.1|173
1628855700000|2021-08-13 11:55:00|11024.3|11023.3|11024.1|11023.4|11024.7|11024|11022.8|11022.1|182
1628856000000|2021-08-13 12:00:00|11024|11023.3|11023.5|11022.8|11024|11023.3|11022.5|11021.8|176
1628856300000|2021-08-13 12:05:00|11023.4|11022.7|11019.3|11018.6|11024.2|11023.4|11019.2|11018.4|355
1628856600000|2021-08-13 12:10:00|11019.4|11018.7|11020.2|11019.5|11020.5|11019.7|11018.5|11017.8|327
1628856900000|2021-08-13 12:15:00|11020.1|11019.4|11023|11022.3|11024.1|11023.3|11020.1|11019.4|474
1628857200000|2021-08-13 12:20:00|11022.9|11022.2|11023|11022.3|11024.4|11023.7|11021.3|11020.5|345
1628857500000|2021-08-13 12:25:00|11022.9|11022.2|11023|11022.3|11024.8|11024.1|11021.8|11021.1|327
1628857800000|2021-08-13 12:30:00|11023.2|11022.2|11021.6|11020.9|11023.6|11022.9|11021.3|11020.5|278
1628858100000|2021-08-13 12:35:00|11021.5|11020.8|11021.1|11020.4|11022.3|11021.6|11019.5|11018.8|291
1628858400000|2021-08-13 12:40:00|11021|11020.3|11022.2|11021.5|11023|11022.3|11019.9|11019.1|234
1628858700000|2021-08-13 12:45:00|11022.1|11021.4|11021.1|11020.4|11022.4|11021.5|11020.4|11019.7|214
1628859000000|2021-08-13 12:50:00|11021.2|11020.5|11021.2|11020.5|11023.3|11022.3|11021.1|11020.4|345
1628859300000|2021-08-13 12:55:00|11021.3|11020.3|11020|11019.3|11021.3|11020.5|11018.9|11018.2|366
1628859600000|2021-08-13 13:00:00|11019.9|11019.2|11017.6|11016.9|11020.6|11019.8|11017.6|11016.9|417
1628859900000|2021-08-13 13:05:00|11017.5|11016.8|11019.8|11019.1|11019.9|11019.2|11016.5|11015.7|409
1628860200000|2021-08-13 13:10:00|11020.4|11019.7|11016.5|11015.5|11020.9|11020|11016.2|11015.5|339
1628860500000|2021-08-13 13:15:00|11016.6|11015.6|11015.2|11014.5|11016.7|11016|11014.4|11013.6|433
1628860800000|2021-08-13 13:20:00|11015.3|11014.6|11013.7|11013|11015.3|11014.6|11013.4|11012.7|304
1628861100000|2021-08-13 13:25:00|11014|11013.3|11012.7|11012|11014.1|11013.3|11011.4|11010.7|414
1628861400000|2021-08-13 13:30:00|11012.9|11011.9|11012.2|11011.5|11013.8|11012.8|11009.9|11009.2|465
1628861700000|2021-08-13 13:35:00|11012.1|11011.4|11012.3|11011.6|11012.9|11012.2|11011.1|11010.4|291
1628862000000|2021-08-13 13:40:00|11012.5|11011.8|11013.5|11012.8|11014.5|11013.8|11012|11011.2|286
1628862300000|2021-08-13 13:45:00|11013.4|11012.7|11014.7|11014|11016.1|11015.2|11013.4|11012.7|317
1628862600000|2021-08-13 13:50:00|11014.6|11013.9|11014.3|11013.6|11014.7|11014|11012.2|11011.3|417
1628862900000|2021-08-13 13:55:00|11014.4|11013.4|11011.5|11010.5|11014.6|11013.7|11011|11010|419
1628863200000|2021-08-13 14:00:00|11011.4|11010.4|11005.5|11004.8|11011.4|11010.5|11005|11004.3|743
1628863500000|2021-08-13 14:05:00|11005.4|11004.7|10996.4|10995.7|11005.5|11004.8|10996.1|10995.1|618
1628863800000|2021-08-13 14:10:00|10996.3|10995.6|10993.7|10993|10996.6|10995.7|10989.3|10988.4|659
1628864100000|2021-08-13 14:15:00|10993.5|10992.8|10989.2|10988.5|10993.6|10992.9|10987.1|10986.4|666
1628864400000|2021-08-13 14:20:00|10989.1|10988.4|10988.8|10988.1|10989.8|10989.1|10987.4|10986.7|507
1628864700000|2021-08-13 14:25:00|10988.9|10988.2|10995.3|10994.3|10996.1|10995.3|10988.1|10987.3|661
1628865000000|2021-08-13 14:30:00|10995.2|10994.5|10991.8|10991.1|10996.1|10995.1|10991|10990.3|475
1628865300000|2021-08-13 14:35:00|10992|10991|10988.1|10987.4|10992|10991.2|10988|10987.2|442
1628865600000|2021-08-13 14:40:00|10988.2|10987.5|10987.3|10986.6|10990|10989.2|10986.8|10986.1|501
1628865900000|2021-08-13 14:45:00|10987.4|10986.7|10986|10985.3|10988.7|10988|10985.6|10984.7|364
1628866200000|2021-08-13 14:50:00|10985.8|10985.1|10987.7|10987|10990|10989.2|10985.6|10984.9|441
1628866500000|2021-08-13 14:55:00|10987.5|10986.8|10987.1|10986.4|10988.5|10987.8|10986.2|10985.3|430
1628866800000|2021-08-13 15:00:00|10987.2|10986.5|10981.3|10980.6|10988.1|10987.4|10980|10979.2|548
1628867100000|2021-08-13 15:05:00|10981.5|10980.8|10978.5|10977.8|10982.7|10981.9|10976.3|10975.5|583
1628867400000|2021-08-13 15:10:00|10978.7|10977.7|10976.5|10975.5|10978.7|10977.7|10974.2|10973.2|520
1628867700000|2021-08-13 15:15:00|10976.1|10975.4|10974.6|10973.9|10976.6|10975.6|10973.8|10973.1|426
1628868000000|2021-08-13 15:20:00|10974.7|10973.7|10976.2|10975.5|10976.6|10975.7|10974.6|10973.7|400
1628868300000|2021-08-13 15:25:00|10976.3|10975.6|10979|10978.3|10979.7|10979|10976.2|10975.5|365
1628868600000|2021-08-13 15:30:00|10978.9|10978.2|10975.9|10975.2|10980.1|10979.4|10975.7|10974.9|307
1628868900000|2021-08-13 15:35:00|10976|10975.3|10977.2|10976.5|10977.9|10977.2|10975.8|10975.1|421
1628869200000|2021-08-13 15:40:00|10977.3|10976.6|10976|10975.3|10977.4|10976.7|10974.6|10973.9|314
1628869500000|2021-08-13 15:45:00|10975.9|10975.2|10977.2|10976.5|10977.7|10977|10975.9|10975|306
1628869800000|2021-08-13 15:50:00|10977.1|10976.4|10976.5|10975.8|10977.8|10977|10976.4|10975.7|200
1628870100000|2021-08-13 15:55:00|10976.6|10975.9|10976|10975.3|10977|10976.3|10975|10974.3|291
1628870400000|2021-08-13 16:00:00|10976.1|10975.4|10976|10975.3|10978.1|10977.3|10975.8|10975.1|281
1628870700000|2021-08-13 16:05:00|10975.9|10975.2|10974.3|10973.6|10976.3|10975.6|10974.1|10973.4|306
1628871000000|2021-08-13 16:10:00|10974.2|10973.5|10971.3|10970.6|10974.3|10973.6|10970.2|10969.3|246
1628871300000|2021-08-13 16:15:00|10971.4|10970.7|10971.5|10970.8|10971.8|10971.1|10970.1|10969.4|290
1628871600000|2021-08-13 16:20:00|10971.4|10970.7|10968.1|10967.4|10971.9|10971|10968|10967.3|269
1628871900000|2021-08-13 16:25:00|10968|10967.3|10966.1|10965.4|10968.1|10967.4|10965.9|10965.1|182
1628872200000|2021-08-13 16:30:00|10966.2|10965.2|10965.5|10964.8|10966.9|10966|10965|10964.1|286
1628872500000|2021-08-13 16:35:00|10965.6|10964.9|10967.5|10966.5|10967.7|10966.7|10964.9|10964.1|265
1628872800000|2021-08-13 16:40:00|10967.4|10966.4|10967.4|10966.4|10968.4|10967.5|10966.8|10966.1|266
1628873100000|2021-08-13 16:45:00|10967.2|10966.5|10968.5|10967.5|10968.5|10967.7|10967.2|10966.4|239
1628873400000|2021-08-13 16:50:00|10968.3|10967.6|10968.3|10967.6|10968.5|10967.8|10967.5|10966.7|278
1628873700000|2021-08-13 16:55:00|10968.2|10967.5|10967.7|10967|10968.4|10967.7|10966.6|10965.9|308
1628874000000|2021-08-13 17:00:00|10967.6|10966.9|10966.2|10965.5|10967.7|10967|10966|10965.3|258
1628874300000|2021-08-13 17:05:00|10966.3|10965.6|10967|10966.3|10967.6|10966.8|10966.1|10965.4|161
1628874600000|2021-08-13 17:10:00|10966.9|10966.2|10966.9|10966.2|10967.5|10966.8|10966.8|10966.1|269
1628874900000|2021-08-13 17:15:00|10966.8|10966.1|10966.3|10965.6|10967.5|10966.8|10965.8|10965.1|227
1628875200000|2021-08-13 17:20:00|10966.6|10965.9|10966.9|10966.2|10967.5|10966.8|10966.6|10965.9|155
1628875500000|2021-08-13 17:25:00|10967|10966.3|10965.6|10964.9|10967.3|10966.6|10965.1|10964.4|231
1628875800000|2021-08-13 17:30:00|10965.7|10965|10963.3|10962.3|10965.8|10965.1|10963.1|10962.3|203
1628876100000|2021-08-13 17:35:00|10963.1|10962.4|10962.6|10961.9|10963.5|10962.8|10962.3|10961.4|167
1628876400000|2021-08-13 17:40:00|10962.5|10961.8|10961.2|10960.5|10962.9|10962.2|10960.7|10959.8|189
1628876700000|2021-08-13 17:45:00|10961.3|10960.6|10961.3|10960.3|10961.4|10960.6|10959.7|10958.9|157
1628877000000|2021-08-13 17:50:00|10961.4|10960.4|10960.9|10960.2|10961.4|10960.6|10959.6|10958.9|204
1628877300000|2021-08-13 17:55:00|10960.8|10960.1|10964.1|10963.4|10964.1|10963.4|10960.3|10959.6|213
1628877600000|2021-08-13 18:00:00|10964|10963.3|10962.5|10961.8|10964|10963.3|10962.1|10961.4|216
1628877900000|2021-08-13 18:05:00|10962.6|10961.9|10962.2|10961.5|10963.5|10962.8|10961.8|10961.1|258
1628878200000|2021-08-13 18:10:00|10962.1|10961.4|10962.2|10961.5|10962.6|10961.8|10961.9|10961.2|117
1628878500000|2021-08-13 18:15:00|10962.3|10961.6|10962.4|10961.7|10962.7|10962|10962|10961.3|141
1628878800000|2021-08-13 18:20:00|10962.3|10961.6|10962.8|10962.1|10963.2|10962.5|10961.4|10960.7|203
1628879100000|2021-08-13 18:25:00|10962.9|10962.2|10961.4|10960.7|10963.1|10962.4|10961.3|10960.6|197
1628879400000|2021-08-13 18:30:00|10961.6|10960.9|10962|10961.3|10962.5|10961.8|10961.6|10960.9|179
1628879700000|2021-08-13 18:35:00|10961.9|10961.2|10961.2|10960.5|10962.6|10961.9|10961.1|10960.4|196
1628880000000|2021-08-13 18:40:00|10961.1|10960.4|10960.1|10959.4|10961.2|10960.5|10959.6|10958.9|214
1628880300000|2021-08-13 18:45:00|10960|10959.3|10959.9|10959.2|10960.3|10959.6|10959.7|10959|75
1628880600000|2021-08-13 18:50:00|10959.8|10959.1|10961.8|10961.1|10962.9|10962.1|10959.8|10959.1|222
1628880900000|2021-08-13 18:55:00|10961.7|10961|10959|10958.3|10962.1|10961.4|10958.9|10958.1|281
1628881200000|2021-08-13 19:00:00|10958.9|10958.2|10961.1|10960.1|10961.5|10960.8|10957.8|10956.8|268
1628881500000|2021-08-13 19:05:00|10960.9|10960.2|10961|10960.3|10961.3|10960.5|10959.8|10959.1|249
1628881800000|2021-08-13 19:10:00|10961.1|10960.4|10961.5|10960.5|10961.8|10961|10961|10960.3|191
1628882100000|2021-08-13 19:15:00|10961.6|10960.6|10960.8|10960.1|10961.7|10960.8|10960.8|10959.9|162
1628882400000|2021-08-13 19:20:00|10960.9|10960.2|10958.4|10957.7|10960.9|10960.2|10957.9|10957.1|183
1628882700000|2021-08-13 19:25:00|10958.5|10957.8|10959.2|10958.5|10959.9|10959.2|10958.4|10957.6|125
1628883000000|2021-08-13 19:30:00|10959.3|10958.6|10959.1|10958.1|10960.4|10959.5|10958.9|10958.1|221
1628883300000|2021-08-13 19:35:00|10958.9|10958.2|10958.4|10957.7|10959.3|10958.4|10957.8|10957|157
1628883600000|2021-08-13 19:40:00|10958.3|10957.6|10957.5|10956.5|10958.4|10957.7|10957.4|10956.5|219
1628883900000|2021-08-13 19:45:00|10957.4|10956.7|10955.6|10954.6|10957.6|10956.8|10955|10954.1|260
1628884200000|2021-08-13 19:50:00|10955.3|10954.5|10956.8|10955.8|10956.9|10956|10955.3|10954.4|336
1628884500000|2021-08-13 19:55:00|10956.7|10955.7|10956.3|10955.3|10957.1|10956.1|10956|10955.1|230
1628884800000|2021-08-13 20:00:00|10956.4|10955.4|10956.9|10955.9|10957.5|10956.5|10956.2|10955.2|178
1628885100000|2021-08-13 20:05:00|10957|10956|10956.8|10955.8|10957.3|10956.3|10956.6|10955.6|62
1628885400000|2021-08-13 20:10:00|10956.9|10955.9|10957.5|10956.5|10957.6|10956.6|10956.8|10955.8|43
1628885700000|2021-08-13 20:15:00|10957.6|10956.6|10958|10957|10958.1|10957.1|10957.3|10956.4|45
1628886000000|2021-08-13 20:20:00|10958.1|10957.1|10958.4|10957.4|10958.7|10957.7|10957.5|10956.6|79
1628886300000|2021-08-13 20:25:00|10958.6|10957.6|10958.8|10957.8|10958.9|10958|10958|10957|108
1628886600000|2021-08-13 20:30:00|10958.7|10957.7|10958.7|10957.7|10958.9|10957.9|10958.6|10957.6|62
1628886900000|2021-08-13 20:35:00|10958.8|10957.8|10959.9|10958.9|10960.1|10959.1|10958.6|10957.6|94
1628887200000|2021-08-13 20:40:00|10960|10959|10959.9|10958.9|10960.6|10959.6|10959.7|10958.7|195
1628887500000|2021-08-13 20:45:00|10959.8|10958.8|10959.9|10958.9|10961|10960|10959.2|10958.2|241
1628887800000|2021-08-13 20:50:00|10960.2|10959.2|10961|10960|10964.3|10960.9|10959.6|10957.9|615
1628888100000|2021-08-13 20:55:00|10962.1|10959.1|10962.8|10959.1|10965.3|10961.6|10960.3|10957.1|376
1629057600000|2021-08-15 20:00:00|10973.1|10962.1|10981|10969|10981|10969|10973|10961|9
1629057900000|2021-08-15 20:05:00|10973.4|10961.4|10973.6|10961.6|10981|10969|10973.3|10961.3|14
1629058200000|2021-08-15 20:10:00|10973|10961|10973.6|10961.6|10973.6|10961.6|10973|10961|2
1629058800000|2021-08-15 20:20:00|10981|10969|10981|10969|10981|10969|10981|10969|1
1629059100000|2021-08-15 20:25:00|10973.6|10961.6|10973.6|10961.6|10973.6|10961.6|10973.6|10961.6|1
1629059700000|2021-08-15 20:35:00|10973.3|10961.3|10973.6|10961.6|10973.6|10961.6|10973.3|10961.3|2
1629060000000|2021-08-15 20:40:00|10981|10969|10973.6|10961.6|10981|10969|10973.6|10961.6|2
1629060600000|2021-08-15 20:50:00|10974.9|10962.9|10973.6|10961.6|10975.6|10963.6|10973.6|10961.6|4
1629060900000|2021-08-15 20:55:00|10975.6|10963.6|10975.5|10963.5|10981|10969|10973.5|10961.5|33
1629061200000|2021-08-15 21:00:00|10973.5|10961.5|10977.4|10965.4|10980.4|10968.4|10970.5|10958.5|56
1629061500000|2021-08-15 21:05:00|10972.6|10960.6|10974|10962|10977.4|10965.4|10968.3|10956.3|53
1629061800000|2021-08-15 21:10:00|10976.6|10964.6|10971.3|10959.3|10977.4|10965.4|10968.8|10956.8|54
1629062100000|2021-08-15 21:15:00|10970.2|10958.2|10974.4|10962.4|10974.4|10962.4|10970.2|10958.2|66
1629062400000|2021-08-15 21:20:00|10969.5|10957.5|10974|10962|10975.1|10963.1|10969.5|10957.5|99
1629062700000|2021-08-15 21:25:00|10974.4|10962.4|10974.3|10962.3|10975.7|10963.7|10970.8|10958.8|95
1629063000000|2021-08-15 21:30:00|10970.7|10958.7|10972.2|10960.2|10977|10965|10968.3|10956.3|308
1629063300000|2021-08-15 21:35:00|10972.6|10960.6|10968.9|10956.9|10977.8|10965.8|10966.3|10954.3|356
1629063600000|2021-08-15 21:40:00|10968.7|10956.7|10966|10954|10976.3|10964.3|10966|10954|196
1629063900000|2021-08-15 21:45:00|10966.3|10954.3|10965.8|10953.9|10968.4|10956.4|10965|10953|232
1629064200000|2021-08-15 21:50:00|10966.2|10954.3|10973.6|10961.6|10973.6|10961.6|10964.6|10953.7|190
1629064500000|2021-08-15 21:55:00|10973|10961|10971.4|10959.4|10977.5|10965.5|10968.6|10956.6|163
1629064800000|2021-08-15 22:00:00|10970.2|10958.2|10958.9|10956.9|10970.6|10960.9|10957.7|10953.6|707
1629065100000|2021-08-15 22:05:00|10958.8|10956.8|10961.5|10959.5|10963.8|10959.9|10958.5|10955.6|411
1629065400000|2021-08-15 22:10:00|10961.6|10959.6|10962.4|10960.4|10964.2|10960.7|10961.5|10958.7|306
1629065700000|2021-08-15 22:15:00|10963.4|10960.2|10964.7|10963.1|10965.4|10963.6|10962.4|10959.7|678
1629066000000|2021-08-15 22:20:00|10965|10962.8|10967.2|10965.3|10967.7|10965.9|10964.8|10962.6|941
1629066300000|2021-08-15 22:25:00|10967.3|10965.4|10975.1|10973.1|10977|10974.8|10966.7|10964.8|1092
1629066600000|2021-08-15 22:30:00|10975|10973.2|10970.6|10969.6|10975.7|10973.6|10969.9|10967.7|528
1629066900000|2021-08-15 22:35:00|10970.9|10969|10967.6|10966.6|10972.1|10969.6|10967.6|10965.6|392
1629067200000|2021-08-15 22:40:00|10967.5|10966.5|10967.8|10966.3|10969.6|10967.2|10967.4|10965.4|191
1629067500000|2021-08-15 22:45:00|10967.5|10966.5|10968.2|10967.2|10970.2|10968.4|10967.4|10966.3|262
1629067800000|2021-08-15 22:50:00|10968.1|10967.1|10966.2|10965.2|10968.4|10967.2|10965.5|10964.1|375
1629068100000|2021-08-15 22:55:00|10966.8|10965|10967|10966|10968|10966.3|10965.5|10964.3|290
1629068400000|2021-08-15 23:00:00|10966.9|10965.9|10963.9|10962.9|10967|10966|10963.7|10962.7|125
1629068700000|2021-08-15 23:05:00|10964|10963|10962.7|10961.7|10965|10964|10961.9|10960.9|215
1629069000000|2021-08-15 23:10:00|10962.8|10961.8|10961.7|10960.7|10963.1|10962.1|10961.1|10960.1|141
1629069300000|2021-08-15 23:15:00|10961.8|10960.8|10962.1|10961.1|10962.8|10961.8|10960.7|10959.8|169
1629069600000|2021-08-15 23:20:00|10962.2|10961.2|10963.4|10962.4|10964.3|10963.3|10962|10961|146
1629069900000|2021-08-15 23:25:00|10963.3|10962.3|10963.3|10962.3|10964.4|10963.4|10962.2|10961.2|169
1629070200000|2021-08-15 23:30:00|10963.6|10962.6|10963|10962|10963.7|10962.7|10962.4|10961.4|140
1629070500000|2021-08-15 23:35:00|10963.1|10962.1|10964.5|10963.5|10965.2|10964.2|10962.9|10961.9|90
1629070800000|2021-08-15 23:40:00|10964.3|10963.3|10965|10964|10965.5|10964.5|10962.5|10961.5|185
1629071100000|2021-08-15 23:45:00|10964.6|10963.9|10964.5|10963.5|10965.8|10964.8|10963.3|10962.3|181
1629071400000|2021-08-15 23:50:00|10964.4|10963.4|10965.1|10964.1|10965.7|10964.7|10963.6|10962.8|181
1629071700000|2021-08-15 23:55:00|10965|10964|10963.3|10962.3|10965.3|10964.4|10963.2|10962.3|198
1629072000000|2021-08-16 00:00:00|10963.2|10962.5|10951.9|10951.2|10963.2|10962.5|10951.4|10950.5|563
1629072300000|2021-08-16 00:05:00|10951.8|10951.1|10954.9|10953.9|10956.9|10955.6|10950.2|10949.4|449
1629072600000|2021-08-16 00:10:00|10954.8|10953.8|10950.5|10949.8|10954.9|10953.9|10950.1|10949.2|405
1629072900000|2021-08-16 00:15:00|10950.2|10949.5|10953.1|10952.4|10957.8|10956.4|10947.7|10946.7|597
1629073200000|2021-08-16 00:20:00|10953.3|10952.3|10951.8|10950.8|10953.9|10953.1|10951.2|10950.2|316
1629073500000|2021-08-16 00:25:00|10951.7|10950.7|10953.7|10952.7|10955.1|10954.2|10951.7|10950.7|255
1629073800000|2021-08-16 00:30:00|10953.4|10952.5|10952.3|10951.3|10953.5|10952.5|10949.9|10949|320
1629074100000|2021-08-16 00:35:00|10952.4|10951.4|10951.1|10950.1|10952.6|10951.6|10948.1|10947.3|291
1629074400000|2021-08-16 00:40:00|10951.2|10950.2|10947.8|10946.8|10951.2|10950.3|10946.8|10945.9|295
1629074700000|2021-08-16 00:45:00|10947.9|10946.9|10946.5|10945.5|10947.9|10947|10945.9|10945|314
1629075000000|2021-08-16 00:50:00|10946.4|10945.4|10949.2|10948.2|10949.7|10948.7|10944.5|10943.7|588
1629075300000|2021-08-16 00:55:00|10949.1|10948.1|10950.5|10949.8|10952.7|10951.8|10947.7|10946.7|440
1629075600000|2021-08-16 01:00:00|10950.3|10949.6|10952.3|10951.3|10952.5|10951.8|10948.8|10948.1|384
1629075900000|2021-08-16 01:05:00|10952.4|10951.4|10952.4|10951.7|10953.7|10952.9|10951.5|10950.8|305
1629076200000|2021-08-16 01:10:00|10952.3|10951.6|10950.1|10949.4|10952.8|10952.1|10949.8|10949.1|213
1629076500000|2021-08-16 01:15:00|10950|10949.3|10949.8|10949.1|10950.2|10949.4|10948.5|10947.7|220
1629076800000|2021-08-16 01:20:00|10949.9|10949.2|10947.3|10946.6|10949.9|10949.2|10947.3|10946.6|213
1629077100000|2021-08-16 01:25:00|10947.2|10946.5|10946.2|10945.5|10947.4|10946.7|10946.1|10945.4|113
1629077400000|2021-08-16 01:30:00|10946.3|10945.3|10943.5|10942.8|10946.8|10946.1|10943.5|10942.8|252
1629077700000|2021-08-16 01:35:00|10943.6|10942.9|10943.3|10942.6|10944.5|10943.8|10942.4|10941.7|347
1629078000000|2021-08-16 01:40:00|10943.4|10942.7|10942.7|10942|10943.8|10943.1|10941.6|10940.9|354
1629078300000|2021-08-16 01:45:00|10942.8|10942.1|10941.8|10941.1|10942.8|10942.1|10941|10940.1|227
1629078600000|2021-08-16 01:50:00|10941.7|10941|10943.6|10942.9|10943.7|10943|10941.4|10940.7|152
1629078900000|2021-08-16 01:55:00|10943.7|10943|10944.8|10943.8|10944.8|10943.8|10943.1|10942.4|233
1629079200000|2021-08-16 02:00:00|10944.7|10943.7|10937.2|10936.2|10944.8|10943.8|10936.4|10935.6|399
1629079500000|2021-08-16 02:05:00|10937.1|10936.4|10935.8|10934.8|10938.6|10937.8|10933.2|10932.5|422
1629079800000|2021-08-16 02:10:00|10935.7|10934.7|10935.4|10934.7|10936.5|10935.7|10934.4|10933.7|268
1629080100000|2021-08-16 02:15:00|10935.5|10934.8|10936.6|10935.9|10937.6|10936.9|10935.5|10934.8|252
1629080400000|2021-08-16 02:20:00|10936.5|10935.8|10938.3|10937.6|10938.9|10938.1|10936.4|10935.7|211
1629080700000|2021-08-16 02:25:00|10938.2|10937.5|10939.2|10938.5|10939.4|10938.7|10938|10937.2|230
1629081000000|2021-08-16 02:30:00|10939.3|10938.6|10940.3|10939.6|10941|10940.2|10938.8|10938|212
1629081300000|2021-08-16 02:35:00|10940.2|10939.5|10935.8|10934.8|10940.3|10939.6|10935.4|10934.7|291
1629081600000|2021-08-16 02:40:00|10935.9|10934.9|10937.1|10936.4|10937.6|10936.9|10935.6|10934.8|234
1629081900000|2021-08-16 02:45:00|10937.2|10936.5|10935.7|10935|10937.4|10936.6|10934.3|10933.6|300
1629082200000|2021-08-16 02:50:00|10935.8|10935.1|10935.6|10934.9|10937.1|10936.4|10935.5|10934.8|190
1629082500000|2021-08-16 02:55:00|10935.7|10935|10938.6|10937.9|10939.1|10938.1|10935.6|10934.9|188
1629082800000|2021-08-16 03:00:00|10938.5|10937.8|10938.1|10937.4|10938.8|10937.9|10937.9|10937|121
1629083100000|2021-08-16 03:05:00|10938.2|10937.2|10938|10937.3|10940.3|10939.6|10937.9|10937|257
1629083400000|2021-08-16 03:10:00|10937.9|10937.2|10937.4|10936.7|10938.7|10938|10936.9|10936.2|176
1629083700000|2021-08-16 03:15:00|10937.3|10936.6|10937|10936.3|10938.3|10937.6|10936.8|10936.1|153
1629084000000|2021-08-16 03:20:00|10936.9|10936.2|10937.2|10936.5|10937.3|10936.6|10935|10934.3|210
1629084300000|2021-08-16 03:25:00|10937.1|10936.4|10939.7|10939|10940.5|10939.7|10936.8|10936.1|241
1629084600000|2021-08-16 03:30:00|10939.8|10939.1|10940.2|10939.5|10940.2|10939.5|10938.6|10937.7|200
1629084900000|2021-08-16 03:35:00|10940.1|10939.4|10939.5|10938.8|10940.6|10939.9|10938.9|10938.1|197
1629085200000|2021-08-16 03:40:00|10939.6|10938.9|10938.9|10938.2|10940.3|10939.5|10938.8|10938.1|57
1629085500000|2021-08-16 03:45:00|10938.8|10938.1|10938.9|10938.2|10939.2|10938.5|10937.2|10936.3|214
1629085800000|2021-08-16 03:50:00|10939|10938.3|10939.5|10938.8|10940.2|10939.4|10938.9|10938.2|120
1629086100000|2021-08-16 03:55:00|10939.7|10938.7|10938.5|10937.8|10940|10939.1|10938.5|10937.8|145
1629086400000|2021-08-16 04:00:00|10938.6|10937.9|10938.9|10938.2|10939.9|10939|10938.6|10937.8|205
1629086700000|2021-08-16 04:05:00|10939|10938.3|10940|10939.3|10940.3|10939.6|10938|10937.3|185
1629087000000|2021-08-16 04:10:00|10940.3|10939.6|10939.8|10939.1|10940.3|10939.6|10939.2|10938.5|159
1629087300000|2021-08-16 04:15:00|10939.7|10939|10940.3|10939.3|10940.4|10939.5|10939.7|10938.9|79
1629087600000|2021-08-16 04:20:00|10940.4|10939.4|10939.7|10939|10940.4|10939.7|10939.6|10938.9|99
1629087900000|2021-08-16 04:25:00|10939.6|10938.9|10942.2|10941.5|10942.5|10941.8|10939.6|10938.9|228
1629088200000|2021-08-16 04:30:00|10942.3|10941.3|10942.5|10941.8|10942.5|10941.8|10940.9|10940.2|184
1629088500000|2021-08-16 04:35:00|10942.4|10941.7|10942.2|10941.5|10942.7|10942|10942.1|10941.4|140
1629088800000|2021-08-16 04:40:00|10942.1|10941.4|10943.8|10943.1|10944.3|10943.6|10942.1|10941.4|195
1629089100000|2021-08-16 04:45:00|10943.9|10943.2|10943.1|10942.4|10944.1|10943.4|10942.6|10941.9|83
1629089400000|2021-08-16 04:50:00|10943.2|10942.5|10943.9|10943.2|10944.8|10943.9|10943.1|10942.4|192
1629089700000|2021-08-16 04:55:00|10943.8|10943.1|10944|10943.3|10944.8|10944.1|10943.8|10943.1|94
1629090000000|2021-08-16 05:00:00|10944.1|10943.4|10945.3|10944.6|10945.7|10945|10943.9|10943.2|135
1629090300000|2021-08-16 05:05:00|10945.1|10944.4|10945.1|10944.4|10945.5|10944.6|10944.7|10944|156
1629090600000|2021-08-16 05:10:00|10945.2|10944.5|10943.9|10943.2|10945.2|10944.5|10943.4|10942.7|104
1629090900000|2021-08-16 05:15:00|10943.7|10943|10943|10942.3|10944.3|10943.6|10942.6|10941.9|129
1629091200000|2021-08-16 05:20:00|10943.2|10942.2|10942.1|10941.4|10943.2|10942.3|10941.9|10941.2|141
1629091500000|2021-08-16 05:25:00|10942|10941.3|10942.2|10941.5|10942.8|10942.1|10941.9|10941.2|56
1629091800000|2021-08-16 05:30:00|10942.3|10941.3|10942.8|10942.1|10943.1|10942.4|10942|10941.2|125
1629092100000|2021-08-16 05:35:00|10942.9|10942.2|10945.1|10944.4|10945.2|10944.5|10942.8|10942.1|128
1629092400000|2021-08-16 05:40:00|10945.2|10944.5|10944.9|10944.2|10945.7|10945|10944.7|10944|143
1629092700000|2021-08-16 05:45:00|10944.8|10944.1|10943.8|10943.1|10945.2|10944.5|10943.2|10942.5|110
1629093000000|2021-08-16 05:50:00|10943.7|10943|10943.3|10942.6|10944.3|10943.6|10943.2|10942.5|121
1629093300000|2021-08-16 05:55:00|10943.4|10942.7|10942.8|10942.1|10943.8|10943.1|10941.3|10940.6|211
1629093600000|2021-08-16 06:00:00|10942.6|10941.9|10940.5|10939.8|10942.7|10942|10936.5|10935.8|366
1629093900000|2021-08-16 06:05:00|10940.9|10940.2|10940.6|10939.9|10942.6|10941.9|10940.4|10939.7|248
1629094200000|2021-08-16 06:10:00|10940.5|10939.8|10940.6|10939.9|10941.4|10940.7|10938.3|10937.6|347
1629094500000|2021-08-16 06:15:00|10940.5|10939.8|10940.5|10939.8|10940.6|10939.9|10938.3|10937.6|223
1629094800000|2021-08-16 06:20:00|10940.4|10939.7|10940.4|10939.4|10941.7|10941|10940.2|10939.3|145
1629095100000|2021-08-16 06:25:00|10940.2|10939.5|10936.4|10935.7|10940.4|10939.6|10935|10934.1|344
1629095400000|2021-08-16 06:30:00|10936.6|10935.9|10940.7|10940|10940.7|10940|10935.6|10934.8|264
1629095700000|2021-08-16 06:35:00|10941.2|10940.5|10942.2|10941.5|10943.7|10943|10940.5|10939.8|287
1629096000000|2021-08-16 06:40:00|10942.1|10941.4|10941.6|10940.9|10942.8|10942.1|10940.9|10940.2|197
1629096300000|2021-08-16 06:45:00|10941.8|10941.1|10939.6|10938.9|10943|10942.3|10939.5|10938.8|259
1629096600000|2021-08-16 06:50:00|10939.4|10938.7|10935.7|10935|10939.9|10939.2|10935|10934.1|327
1629096900000|2021-08-16 06:55:00|10935.8|10935.1|10935.5|10934.8|10937.4|10936.7|10935|10934.1|304
1629097200000|2021-08-16 07:00:00|10935.4|10934.7|10932.7|10932|10936.8|10936.1|10930.8|10930|530
1629097500000|2021-08-16 07:05:00|10932.6|10931.9|10932.5|10931.8|10934.3|10933.6|10930.9|10930.2|398
1629097800000|2021-08-16 07:10:00|10932.3|10931.6|10931.8|10931.1|10934.3|10933.5|10931.3|10930.6|313
1629098100000|2021-08-16 07:15:00|10931.7|10931|10933.8|10933.1|10934.9|10934.2|10930.3|10929.6|315
1629098400000|2021-08-16 07:20:00|10933.7|10933|10934.2|10933.5|10937.6|10936.9|10933.3|10932.6|443
1629098700000|2021-08-16 07:25:00|10934.1|10933.4|10931.5|10930.8|10934.6|10933.9|10931.3|10930.4|340
1629099000000|2021-08-16 07:30:00|10931.4|10930.7|10931.8|10931.1|10934.5|10933.8|10930.1|10929.3|314
1629099300000|2021-08-16 07:35:00|10931.9|10930.9|10936.1|10935.4|10936.3|10935.6|10931.3|10930.6|293
1629099600000|2021-08-16 07:40:00|10936.4|10935.7|10933.6|10932.9|10937.3|10936.4|10933.6|10932.9|281
1629099900000|2021-08-16 07:45:00|10933.7|10933|10937.9|10937.2|10938|10937.3|10933.5|10932.8|272
1629100200000|2021-08-16 07:50:00|10937.8|10937.1|10937.4|10936.7|10939.5|10938.8|10937|10936.2|280
1629100500000|2021-08-16 07:55:00|10937.5|10936.8|10941.7|10941|10942.9|10942.1|10937|10936.3|376
1629100800000|2021-08-16 08:00:00|10941.8|10941.1|10942.2|10941.2|10945.8|10945.1|10941.5|10940.8|278
1629101100000|2021-08-16 08:05:00|10942|10941.3|10939.4|10938.7|10943.8|10943.1|10939.4|10938.6|282
1629101400000|2021-08-16 08:10:00|10939.5|10938.8|10938.9|10938.2|10940|10939.3|10938.4|10937.7|229
1629101700000|2021-08-16 08:15:00|10938.6|10937.9|10938.5|10937.8|10939.1|10938.4|10937.2|10936.5|264
1629102000000|2021-08-16 08:20:00|10938.6|10937.9|10936.1|10935.4|10939.9|10939.2|10935.4|10934.7|317
1629102300000|2021-08-16 08:25:00|10936.2|10935.5|10935.8|10935.1|10936.9|10936.1|10935.3|10934.6|267
1629102600000|2021-08-16 08:30:00|10935.6|10934.9|10933.1|10932.4|10935.8|10934.9|10932|10931.1|261
1629102900000|2021-08-16 08:35:00|10933.2|10932.5|10931.4|10930.7|10934.4|10933.7|10930.8|10930.1|314
1629103200000|2021-08-16 08:40:00|10931.3|10930.6|10933|10932.3|10933.4|10932.7|10931|10930.2|239
1629103500000|2021-08-16 08:45:00|10932.9|10932.2|10932|10931.3|10935|10934.3|10931.9|10931.2|259
1629103800000|2021-08-16 08:50:00|10932.1|10931.4|10935.3|10934.6|10935.5|10934.8|10932.1|10931.3|286
1629104100000|2021-08-16 08:55:00|10935.2|10934.5|10931.8|10931.1|10937|10936.2|10931.8|10930.9|316
1629104400000|2021-08-16 09:00:00|10932.1|10931.4|10934.8|10934.1|10935.7|10934.9|10931|10930.2|247
1629104700000|2021-08-16 09:05:00|10934.7|10934|10937.1|10936.4|10937.5|10936.6|10933.5|10932.7|251
1629105000000|2021-08-16 09:10:00|10937.2|10936.5|10938.2|10937.2|10938.4|10937.7|10936.5|10935.7|192
1629105300000|2021-08-16 09:15:00|10938.1|10937.4|10939.6|10938.9|10940.4|10939.6|10937.7|10936.8|298
1629105600000|2021-08-16 09:20:00|10939.9|10939.2|10935.5|10934.8|10940.4|10939.6|10934.6|10933.7|275
1629105900000|2021-08-16 09:25:00|10935.7|10935|10939.2|10938.5|10939.5|10938.7|10935.4|10934.6|230
1629106200000|2021-08-16 09:30:00|10939.1|10938.4|10941.3|10940.6|10943.2|10942.5|10938.4|10937.7|353
1629106500000|2021-08-16 09:35:00|10941.2|10940.5|10938.1|10937.4|10941.4|10940.7|10937.1|10936.2|336
1629106800000|2021-08-16 09:40:00|10937.9|10937.2|10939.5|10938.8|10940.3|10939.5|10937.1|10936.4|255
1629107100000|2021-08-16 09:45:00|10939.2|10938.5|10935.5|10934.8|10939.4|10938.7|10935.1|10934.4|208
1629107400000|2021-08-16 09:50:00|10935.4|10934.7|10936|10935.3|10937.3|10936.6|10935.4|10934.7|212
1629107700000|2021-08-16 09:55:00|10936.1|10935.4|10934.3|10933.3|10936.3|10935.6|10933.3|10932.6|173
1629108000000|2021-08-16 10:00:00|10934.4|10933.4|10933.7|10932.7|10935.8|10935.1|10933.2|10932.5|212
1629108300000|2021-08-16 10:05:00|10933.6|10932.9|10933|10932.3|10934.2|10933.5|10931.2|10930.5|208
1629108600000|2021-08-16 10:10:00|10932.9|10932.2|10933|10932.3|10933.3|10932.6|10930.4|10929.7|342
1629108900000|2021-08-16 10:15:00|10933.1|10932.4|10933|10932.3|10934|10933.2|10931.8|10931.1|271
1629109200000|2021-08-16 10:20:00|10933.1|10932.4|10929.2|10928.5|10933.1|10932.4|10927.1|10926.2|364
1629109500000|2021-08-16 10:25:00|10929.1|10928.4|10929.7|10929|10930.1|10929.4|10926.1|10925.4|336
1629109800000|2021-08-16 10:30:00|10929.6|10928.9|10930|10929.3|10930.9|10930.2|10928|10927.3|325
1629110100000|2021-08-16 10:35:00|10930.1|10929.1|10932.1|10931.4|10932.9|10932.2|10929.9|10929.1|256
1629110400000|2021-08-16 10:40:00|10932.3|10931.6|10929.2|10928.5|10932.5|10931.8|10928.9|10928.2|307
1629110700000|2021-08-16 10:45:00|10929.1|10928.4|10931.3|10930.6|10931.4|10930.7|10928|10927.3|287
1629111000000|2021-08-16 10:50:00|10931.4|10930.7|10932.5|10931.8|10934.5|10933.8|10931.3|10930.6|319
1629111300000|2021-08-16 10:55:00|10932.4|10931.7|10933|10932.3|10934.2|10933.5|10932.4|10931.7|157
1629111600000|2021-08-16 11:00:00|10932.9|10932.2|10935|10934.3|10935|10934.3|10932.9|10932.2|201
1629111900000|2021-08-16 11:05:00|10934.9|10934.2|10932.7|10932|10935.8|10935.1|10932.4|10931.7|241
1629112200000|2021-08-16 11:10:00|10932.9|10932.2|10937.3|10936.6|10937.9|10937.2|10932.9|10932.2|284
1629112500000|2021-08-16 11:15:00|10937.4|10936.4|10938.2|10937.5|10938.6|10937.9|10936.5|10935.8|255
1629112800000|2021-08-16 11:20:00|10938.3|10937.6|10938.8|10938.1|10939.5|10938.7|10937.9|10937|344
1629113100000|2021-08-16 11:25:00|10938.7|10938|10937|10936.3|10938.9|10938.1|10936.7|10936|255
1629113400000|2021-08-16 11:30:00|10937.1|10936.4|10939.6|10938.9|10941.1|10940.4|10935.5|10934.8|246
1629113700000|2021-08-16 11:35:00|10939.5|10938.8|10939.8|10939.1|10941.1|10940.4|10938.5|10937.8|314
1629114000000|2021-08-16 11:40:00|10939.7|10939|10939.5|10938.8|10940.9|10940.1|10938.5|10937.8|275
1629114300000|2021-08-16 11:45:00|10939.6|10938.9|10941.2|10940.5|10943|10942.3|10939.5|10938.8|264
1629114600000|2021-08-16 11:50:00|10941|10940.3|10940.9|10940.2|10942.5|10941.8|10940.2|10939.5|237
1629114900000|2021-08-16 11:55:00|10940.8|10940.1|10939|10938.3|10941.4|10940.7|10939|10938.2|256
1629115200000|2021-08-16 12:00:00|10938.8|10938.1|10935.2|10934.2|10938.8|10938.1|10934.3|10933.6|490
1629115500000|2021-08-16 12:05:00|10935|10934.3|10936.4|10935.7|10937.6|10936.6|10934.8|10934|425
1629115800000|2021-08-16 12:10:00|10936.7|10936|10937.2|10936.2|10938.6|10937.9|10936.2|10935.5|414
1629116100000|2021-08-16 12:15:00|10937.3|10936.3|10938.5|10937.8|10939.6|10938.9|10936.8|10936.1|360
1629116400000|2021-08-16 12:20:00|10938.3|10937.6|10940.6|10939.9|10941.7|10940.9|10935.4|10934.7|504
1629116700000|2021-08-16 12:25:00|10940.8|10939.8|10941.2|10940.2|10942.6|10941.7|10940.3|10939.5|471
1629117000000|2021-08-16 12:30:00|10941.3|10940.3|10936.9|10935.9|10944.2|10943.5|10935.9|10934.9|620
1629117300000|2021-08-16 12:35:00|10937|10936|10935.5|10934.8|10937.4|10936.7|10935.1|10934.4|469
1629117600000|2021-08-16 12:40:00|10935.4|10934.7|10929.8|10928.8|10935.6|10934.9|10929.5|10928.6|441
1629117900000|2021-08-16 12:45:00|10929.3|10928.6|10928.7|10928|10930.1|10929.4|10927.4|10926.7|507
1629118200000|2021-08-16 12:50:00|10928.9|10928.2|10933.2|10932.5|10934|10933.3|10928.9|10928.2|468
1629118500000|2021-08-16 12:55:00|10933.3|10932.6|10931.8|10931.1|10933.3|10932.6|10930|10929.3|288
1629118800000|2021-08-16 13:00:00|10931.7|10931|10927.5|10926.8|10933.3|10932.6|10927.4|10926.7|508
1629119100000|2021-08-16 13:05:00|10927.6|10926.9|10923.9|10923.2|10929.9|10929.1|10923.7|10922.8|426
1629119400000|2021-08-16 13:10:00|10923.8|10923.1|10922.5|10921.8|10924.4|10923.7|10921|10920.3|420
1629119700000|2021-08-16 13:15:00|10922.4|10921.7|10919.5|10918.8|10922.6|10921.9|10918.2|10917.5|367
1629120000000|2021-08-16 13:20:00|10919.7|10919|10917.1|10916.4|10921.9|10921.2|10916.2|10915.2|392
1629120300000|2021-08-16 13:25:00|10917.2|10916.2|10923.1|10922.4|10923.5|10922.8|10916.9|10916.2|506
1629120600000|2021-08-16 13:30:00|10923|10922.3|10919.1|10918.4|10923.3|10922.6|10916|10915.3|788
1629120900000|2021-08-16 13:35:00|10918.9|10918.2|10914|10913.3|10919.3|10918.5|10911.7|10911|817
1629121200000|2021-08-16 13:40:00|10913.6|10912.9|10917.2|10916.5|10921.3|10920.6|10913.6|10912.9|654
1629121500000|2021-08-16 13:45:00|10917.1|10916.4|10917.1|10916.4|10917.7|10917|10914|10913.3|493
1629121800000|2021-08-16 13:50:00|10917.3|10916.3|10915.8|10915.1|10917.3|10916.5|10911.9|10911.2|608
1629122100000|2021-08-16 13:55:00|10915.7|10915|10917.6|10916.9|10919.1|10918.3|10914|10913.3|645
1629122400000|2021-08-16 14:00:00|10917.5|10916.8|10924.2|10923.5|10927.3|10926.3|10916.9|10916.2|707
1629122700000|2021-08-16 14:05:00|10923.8|10923.1|10926.5|10925.8|10929.8|10929|10922.8|10922.1|655
1629123000000|2021-08-16 14:10:00|10926.4|10925.7|10922.5|10921.8|10926.8|10926|10922.4|10921.5|574
1629123300000|2021-08-16 14:15:00|10922.8|10922.1|10918.4|10917.7|10923.2|10922.4|10918.3|10917.6|467
1629123600000|2021-08-16 14:20:00|10918.3|10917.6|10916.2|10915.5|10920.2|10919.5|10915.6|10914.9|598
1629123900000|2021-08-16 14:25:00|10916.3|10915.6|10915.7|10915|10917.3|10916.6|10913.2|10912.5|474
1629124200000|2021-08-16 14:30:00|10915.8|10915.1|10914.5|10913.8|10918.9|10917.9|10913.7|10913|610
1629124500000|2021-08-16 14:35:00|10914.3|10913.6|10918.7|10918|10919|10918.3|10913.7|10913|610
1629124800000|2021-08-16 14:40:00|10918.5|10917.8|10915.3|10914.6|10918.5|10917.8|10915.1|10914.4|407
1629125100000|2021-08-16 14:45:00|10915.2|10914.5|10914.2|10913.5|10915.3|10914.6|10912.4|10911.7|434
1629125400000|2021-08-16 14:50:00|10914.1|10913.4|10914.2|10913.5|10915.5|10914.8|10912.8|10912.1|388
1629125700000|2021-08-16 14:55:00|10914.4|10913.7|10914.3|10913.6|10914.9|10914.2|10912.3|10911.6|430
1629126000000|2021-08-16 15:00:00|10914.2|10913.5|10916.1|10915.4|10917|10916.3|10914|10913.3|457
1629126300000|2021-08-16 15:05:00|10916|10915.3|10917.5|10916.8|10918.4|10917.7|10916|10915.3|322
1629126600000|2021-08-16 15:10:00|10917.6|10916.9|10918.2|10917.5|10918.8|10918|10916.5|10915.8|356
1629126900000|2021-08-16 15:15:00|10918.4|10917.7|10921.4|10920.7|10921.9|10921.2|10916.3|10915.6|273
1629127200000|2021-08-16 15:20:00|10921.5|10920.8|10920.4|10919.7|10922.5|10921.8|10920|10919.3|352
1629127500000|2021-08-16 15:25:00|10920.5|10919.8|10922.3|10921.6|10924|10923.3|10919.9|10919.2|354
1629127800000|2021-08-16 15:30:00|10922.1|10921.4|10923.2|10922.5|10923.6|10922.9|10921.1|10920.4|317
1629128100000|2021-08-16 15:35:00|10923.1|10922.4|10923.5|10922.8|10924.6|10923.9|10922.8|10922.1|251
1629128400000|2021-08-16 15:40:00|10923.6|10922.9|10924|10923.3|10925.6|10924.9|10923.2|10922.5|228
1629128700000|2021-08-16 15:45:00|10923.8|10923.1|10926|10925.3|10926.2|10925.4|10923.7|10923|208
1629129000000|2021-08-16 15:50:00|10925.9|10925.2|10927|10926.3|10927.5|10926.8|10925.4|10924.7|269
1629129300000|2021-08-16 15:55:00|10927.1|10926.4|10927.3|10926.6|10928.6|10927.8|10926.1|10925.4|259
1629129600000|2021-08-16 16:00:00|10927.2|10926.5|10927.7|10927|10928.4|10927.5|10926.8|10926.1|214
1629129900000|2021-08-16 16:05:00|10928|10927.3|10926.7|10926|10928.1|10927.4|10926.6|10925.8|142
1629130200000|2021-08-16 16:10:00|10926.6|10925.9|10925.4|10924.7|10927|10926.3|10925.4|10924.7|167
1629130500000|2021-08-16 16:15:00|10925.5|10924.8|10925.8|10925.1|10926.6|10925.9|10925.3|10924.6|182
1629130800000|2021-08-16 16:20:00|10925.9|10925.2|10926.6|10925.9|10927.3|10926.6|10925.8|10925.1|132
1629131100000|2021-08-16 16:25:00|10926.8|10926.1|10926.5|10925.8|10926.9|10926.2|10926|10925.3|79
1629131400000|2021-08-16 16:30:00|10926.3|10925.6|10924.3|10923.6|10926.5|10925.8|10924.2|10923.5|149
1629131700000|2021-08-16 16:35:00|10924.5|10923.8|10923.8|10923.1|10924.6|10923.9|10923.6|10922.9|153
1629132000000|2021-08-16 16:40:00|10923.7|10923|10923.8|10923.1|10924.5|10923.6|10923.2|10922.5|174
1629132300000|2021-08-16 16:45:00|10923.7|10923|10924|10923.3|10925.1|10924.4|10923.5|10922.8|172
1629132600000|2021-08-16 16:50:00|10923.9|10923.2|10925.5|10924.8|10925.7|10924.9|10923.9|10923.2|159
1629132900000|2021-08-16 16:55:00|10925.4|10924.7|10924.2|10923.5|10925.5|10924.8|10923.8|10923.1|168
1629133200000|2021-08-16 17:00:00|10924.3|10923.6|10924.8|10924.1|10925.1|10924.3|10923.5|10922.8|162
1629133500000|2021-08-16 17:05:00|10924.9|10924.2|10924.8|10924.1|10925.1|10924.4|10924.2|10923.5|171
1629133800000|2021-08-16 17:10:00|10924.9|10924.2|10923.7|10923|10924.9|10924.2|10923.7|10923|132
1629134100000|2021-08-16 17:15:00|10923.8|10923.1|10923.8|10923.1|10924.6|10923.9|10923.6|10922.8|135
1629134400000|2021-08-16 17:20:00|10923.7|10923|10924|10923.3|10924.4|10923.6|10923.7|10923|130
1629134700000|2021-08-16 17:25:00|10923.9|10923.2|10922.6|10921.9|10923.9|10923.2|10922.6|10921.8|132
1629135000000|2021-08-16 17:30:00|10922.7|10922|10922.2|10921.5|10922.8|10922.1|10922.1|10921.4|81
1629135300000|2021-08-16 17:35:00|10922.3|10921.6|10921.8|10921.1|10922.3|10921.6|10921.4|10920.7|55
1629135600000|2021-08-16 17:40:00|10921.9|10921.2|10922.7|10922|10922.9|10922.1|10921.9|10921.1|104
1629135900000|2021-08-16 17:45:00|10922.6|10921.9|10922.6|10921.9|10922.8|10922.1|10922|10921.3|113
1629136200000|2021-08-16 17:50:00|10922.7|10922|10922.1|10921.4|10922.9|10922.1|10922|10921.2|101
1629136500000|2021-08-16 17:55:00|10922.2|10921.5|10922.6|10921.9|10922.6|10921.9|10921.5|10920.8|96
1629136800000|2021-08-16 18:00:00|10922.7|10922|10921.8|10921.1|10922.7|10922|10920.4|10919.7|135
1629137100000|2021-08-16 18:05:00|10921.9|10921.2|10922.1|10921.4|10922.2|10921.5|10921.1|10920.3|199
1629137400000|2021-08-16 18:10:00|10922|10921.3|10922|10921.3|10922.6|10921.9|10921.9|10921.2|105
1629137700000|2021-08-16 18:15:00|10921.9|10921.2|10921.2|10920.5|10922|10921.3|10920.9|10920.2|112
1629138000000|2021-08-16 18:20:00|10921.3|10920.6|10921.4|10920.7|10921.5|10920.8|10920.4|10919.7|118
1629138300000|2021-08-16 18:25:00|10921.5|10920.8|10922.1|10921.4|10922.1|10921.4|10920.9|10920.2|115
1629138600000|2021-08-16 18:30:00|10922|10921.3|10922.1|10921.4|10922.2|10921.5|10921.9|10921.1|95
1629138900000|2021-08-16 18:35:00|10922|10921.3|10920.9|10920.2|10922.2|10921.4|10920.9|10920.2|116
1629139200000|2021-08-16 18:40:00|10921|10920.3|10923.3|10922.6|10923.3|10922.6|10920.9|10920.2|124
1629139500000|2021-08-16 18:45:00|10923.2|10922.5|10925|10924.3|10925.2|10924.5|10923.1|10922.4|111
1629139800000|2021-08-16 18:50:00|10925.1|10924.4|10925.8|10925.1|10926.4|10925.5|10925|10924.2|127
1629140100000|2021-08-16 18:55:00|10925.7|10925|10924.1|10923.4|10926.3|10925.6|10923.3|10922.6|262
1629140400000|2021-08-16 19:00:00|10924|10923.3|10924.9|10924.2|10925|10924.3|10923.1|10922.4|199
1629140700000|2021-08-16 19:05:00|10924.5|10923.8|10924.3|10923.6|10924.9|10924.2|10923.9|10923.2|106
1629141000000|2021-08-16 19:10:00|10924.4|10923.7|10925.1|10924.4|10925.2|10924.5|10924.3|10923.6|76
1629141300000|2021-08-16 19:15:00|10925|10924.3|10924.9|10924.2|10925.2|10924.5|10924.8|10924.1|84
1629141600000|2021-08-16 19:20:00|10925|10924.3|10925.6|10924.9|10926.1|10925.4|10924.4|10923.7|258
1629141900000|2021-08-16 19:25:00|10925.5|10924.8|10924.1|10923.4|10925.8|10924.9|10924|10923.3|265
1629142200000|2021-08-16 19:30:00|10923.9|10923.2|10924.6|10923.9|10924.6|10923.9|10923.7|10923|94
1629142500000|2021-08-16 19:35:00|10924.5|10923.8|10924.5|10923.8|10925.6|10924.7|10924.4|10923.6|174
1629142800000|2021-08-16 19:40:00|10924.4|10923.7|10923.6|10922.9|10924.6|10923.8|10923.6|10922.9|92
1629143100000|2021-08-16 19:45:00|10923.7|10923|10923.8|10923.1|10924|10923.3|10923.6|10922.9|171
1629143400000|2021-08-16 19:50:00|10923.9|10923.2|10923.8|10923.1|10924|10923.3|10923.7|10922.9|92
1629143700000|2021-08-16 19:55:00|10923.7|10923|10923.9|10923.2|10924.3|10923.6|10923.1|10922.4|196
1629144000000|2021-08-16 20:00:00|10924|10923.3|10925.5|10924.5|10925.6|10924.8|10923.8|10923.1|141
1629144300000|2021-08-16 20:05:00|10925.4|10924.7|10924.9|10924.2|10925.5|10924.7|10924.8|10924.1|108
1629144600000|2021-08-16 20:10:00|10925|10924.3|10923.8|10923.1|10925.4|10924.4|10923.8|10922.9|63
1629144900000|2021-08-16 20:15:00|10924|10923|10924.8|10924.1|10925|10924.2|10923.7|10922.9|68
1629145200000|2021-08-16 20:20:00|10924.9|10924.2|10925|10924.3|10925.1|10924.4|10924.8|10924|34
1629145500000|2021-08-16 20:25:00|10925.1|10924.1|10927.2|10926.2|10927.3|10926.4|10925|10924.1|211
1629145800000|2021-08-16 20:30:00|10926.9|10926.1|10926.1|10925.4|10927.5|10926.6|10926.1|10925.3|140
1629146100000|2021-08-16 20:35:00|10926.2|10925.5|10926|10925.3|10927|10926.1|10925.8|10925.1|120
1629146400000|2021-08-16 20:40:00|10925.9|10925.2|10926.8|10925.8|10927|10926.3|10925.5|10924.8|156
1629146700000|2021-08-16 20:45:00|10926.9|10925.9|10925.8|10924.8|10926.9|10926|10925.8|10924.8|155
1629147000000|2021-08-16 20:50:00|10925.7|10924.7|10927|10926|10927.1|10926.1|10925.7|10924.7|181
1629147300000|2021-08-16 20:55:00|10927.2|10926.2|10929.3|10923.3|10929.9|10927.2|10927|10923.3|185
1629147600000|2021-08-16 21:00:00|10929.8|10923.8|10931.4|10925.4|10931.9|10926.4|10927.4|10923|40
1629147900000|2021-08-16 21:05:00|10931.7|10926|10932.2|10926.2|10932.7|10926.7|10930.8|10924.8|223
1629148200000|2021-08-16 21:10:00|10932.5|10926.5|10931.5|10925.5|10932.9|10926.9|10930.6|10924.6|601
1629148500000|2021-08-16 21:15:00|10931.7|10925.7|10931.4|10925.4|10932.8|10926.8|10930.5|10924.8|962
1629148800000|2021-08-16 21:20:00|10931.5|10925.5|10931.1|10925.1|10932.8|10926.8|10930.8|10924.8|930
1629149100000|2021-08-16 21:25:00|10931|10925|10929.4|10924.9|10931.2|10925.3|10929.1|10924.7|641
1629149400000|2021-08-16 21:30:00|10929.5|10925|10929.1|10926|10930.1|10926.3|10928.7|10924.8|364
1629149700000|2021-08-16 21:35:00|10929.3|10925.8|10929.2|10926.2|10930.1|10926.4|10929|10925.8|325
1629150000000|2021-08-16 21:40:00|10929.3|10926.3|10930.9|10926.4|10930.9|10926.5|10928.8|10925.9|330
1629150300000|2021-08-16 21:45:00|10930.7|10926|10930.4|10926.4|10930.7|10926.7|10929.9|10925.9|223
1629150600000|2021-08-16 21:50:00|10930.5|10926.3|10930.2|10926.4|10930.7|10927.1|10929.5|10925.9|276
1629150900000|2021-08-16 21:55:00|10930.1|10926.3|10930.8|10925.6|10931.8|10926.9|10930|10925.5|278
1629151200000|2021-08-16 22:00:00|10930.7|10925.5|10926.5|10925|10930.7|10925.8|10926.1|10924.6|500
1629151500000|2021-08-16 22:05:00|10926.3|10925.3|10925.8|10924.8|10926.5|10925.3|10925.5|10924.6|78
1629151800000|2021-08-16 22:10:00|10925.5|10924.9|10925.8|10924.8|10925.9|10924.9|10925.5|10924.7|49
1629152100000|2021-08-16 22:15:00|10925.7|10924.7|10926.4|10925.4|10926.5|10925.5|10925.7|10924.7|85
1629152400000|2021-08-16 22:20:00|10926.3|10925.3|10926.3|10925.3|10926.5|10925.5|10926.1|10925.2|80
1629152700000|2021-08-16 22:25:00|10926.4|10925.4|10926.1|10925.1|10926.5|10925.4|10926|10924.9|69
1629153000000|2021-08-16 22:30:00|10926.2|10925.2|10926.1|10925.1|10926.3|10925.3|10926.1|10925.1|40
1629153300000|2021-08-16 22:35:00|10926.2|10925.2|10926.1|10925.1|10926.2|10925.2|10926|10925|32
1629153600000|2021-08-16 22:40:00|10926|10925|10923.9|10922.9|10926.1|10925.1|10923.6|10922.6|205
1629153900000|2021-08-16 22:45:00|10923.8|10922.8|10925|10924|10925.1|10924.1|10923.6|10922.6|88
1629154200000|2021-08-16 22:50:00|10925.1|10924.1|10925|10924|10925.2|10924.2|10924.9|10923.9|56
1629154500000|2021-08-16 22:55:00|10925.1|10924.1|10926.3|10925.3|10926.5|10925.5|10925|10924|83
1629154800000|2021-08-16 23:00:00|10926.4|10925.4|10924.4|10923.4|10926.5|10925.5|10923.4|10922.5|140
1629155100000|2021-08-16 23:05:00|10924.5|10923.5|10924.3|10923.6|10924.5|10923.6|10923.6|10922.9|89
1629155400000|2021-08-16 23:10:00|10924.2|10923.5|10924.6|10923.6|10925.2|10924.3|10924.2|10923.4|94
1629155700000|2021-08-16 23:15:00|10924.5|10923.5|10926.7|10926|10926.9|10926|10924.2|10923.4|164
1629156000000|2021-08-16 23:20:00|10926.6|10925.9|10929.2|10928.5|10929.4|10928.6|10926.6|10925.9|172
1629156300000|2021-08-16 23:25:00|10929.3|10928.3|10929.4|10928.4|10929.8|10928.8|10929|10928|83
1629156600000|2021-08-16 23:30:00|10929.7|10928.7|10930|10929|10930|10929.2|10929.1|10928.1|129
1629156900000|2021-08-16 23:35:00|10929.9|10928.9|10930.5|10929.5|10932.3|10931.3|10929.9|10928.9|111
1629157200000|2021-08-16 23:40:00|10930.3|10929.6|10931.7|10931|10931.8|10931|10930.3|10929.4|108
1629157500000|2021-08-16 23:45:00|10931.5|10930.8|10931.9|10931.2|10933.6|10932.7|10930.5|10929.8|173
1629157800000|2021-08-16 23:50:00|10931.8|10931.1|10931.1|10930.1|10932|10931.3|10930.9|10930|146
1629158100000|2021-08-16 23:55:00|10930.9|10930.2|10930.7|10929.7|10931.1|10930.2|10930.3|10929.6|75
1629158400000|2021-08-17 00:00:00|10930.4|10929.8|10931.4|10930.7|10931.6|10930.9|10928.5|10927.6|358
1629158700000|2021-08-17 00:05:00|10931.3|10930.6|10927.5|10926.8|10932.2|10931.5|10926.3|10925.3|246
1629159000000|2021-08-17 00:10:00|10927.6|10926.9|10926|10925.3|10927.6|10926.9|10923.6|10922.9|332
1629159300000|2021-08-17 00:15:00|10926.1|10925.4|10924.9|10923.9|10926.3|10925.5|10923.7|10922.8|200
1629159600000|2021-08-17 00:20:00|10925|10924|10923.6|10922.9|10925|10924.3|10923.6|10922.8|146
1629159900000|2021-08-17 00:25:00|10923.7|10923|10923.9|10922.9|10925.1|10924.4|10922.5|10921.8|198
1629160200000|2021-08-17 00:30:00|10923.8|10923.2|10926.1|10925.4|10926.8|10926|10923|10922.3|202
1629160500000|2021-08-17 00:35:00|10926.2|10925.5|10924.2|10923.5|10926.8|10926.1|10923.8|10923|230
1629160800000|2021-08-17 00:40:00|10924.3|10923.6|10923|10922|10926.3|10925.3|10923|10922|234
1629161100000|2021-08-17 00:45:00|10923.1|10922.1|10924.4|10923.7|10925.1|10924.4|10922.5|10921.7|199
1629161400000|2021-08-17 00:50:00|10924.5|10923.5|10923.1|10922.1|10925.9|10925.2|10922.6|10921.9|349
1629161700000|2021-08-17 00:55:00|10923.3|10922.3|10924.2|10923.5|10924.4|10923.6|10922.6|10921.8|273
1629162000000|2021-08-17 01:00:00|10924.3|10923.3|10924.9|10924.2|10925.4|10924.7|10923.5|10922.8|161
1629162300000|2021-08-17 01:05:00|10925|10924.3|10924.7|10924|10925|10924.3|10923.5|10922.6|191
1629162600000|2021-08-17 01:10:00|10924.6|10923.9|10922.5|10921.5|10924.8|10924.1|10921.7|10921|141
1629162900000|2021-08-17 01:15:00|10922.4|10921.7|10922.1|10921.4|10923.1|10922.3|10921.5|10920.7|207
1629163200000|2021-08-17 01:20:00|10922.2|10921.5|10922.7|10921.7|10923.3|10922.4|10920.6|10919.9|209
1629163500000|2021-08-17 01:25:00|10922.6|10921.6|10924.9|10923.9|10925.1|10924.1|10922.4|10921.5|197
1629163800000|2021-08-17 01:30:00|10924.8|10924.1|10925|10924|10925.2|10924.5|10922|10921.1|410
1629164100000|2021-08-17 01:35:00|10924.9|10923.9|10925.8|10924.8|10926.1|10925.1|10923.8|10922.8|204
1629164400000|2021-08-17 01:40:00|10925.9|10924.9|10927.5|10926.5|10927.7|10926.9|10925.8|10924.9|326
1629164700000|2021-08-17 01:45:00|10927.3|10926.6|10927.6|10926.9|10928.6|10927.7|10926.5|10925.7|253
1629165000000|2021-08-17 01:50:00|10927.5|10926.8|10927.1|10926.1|10927.6|10926.9|10925.6|10924.8|210
1629165300000|2021-08-17 01:55:00|10926.8|10926.2|10923.5|10922.8|10927|10926.2|10923.4|10922.7|280
1629165600000|2021-08-17 02:00:00|10923.6|10922.9|10923.6|10922.6|10923.7|10922.9|10921.1|10920.4|240
1629165900000|2021-08-17 02:05:00|10923.5|10922.5|10923.5|10922.8|10923.8|10923|10922.2|10921.5|151
1629166200000|2021-08-17 02:10:00|10923.6|10922.9|10926.5|10925.8|10926.6|10925.9|10923.6|10922.9|186
1629166500000|2021-08-17 02:15:00|10926.6|10925.9|10926.3|10925.6|10927.6|10926.9|10926|10925.3|172
1629166800000|2021-08-17 02:20:00|10926.2|10925.5|10926.4|10925.7|10927.7|10927|10926.2|10925.5|172
1629167100000|2021-08-17 02:25:00|10926.3|10925.6|10927.6|10926.9|10927.8|10927|10926.3|10925.5|129
1629167400000|2021-08-17 02:30:00|10927.7|10926.7|10932.6|10931.6|10934.6|10933.6|10927|10926.2|308
1629167700000|2021-08-17 02:35:00|10932.5|10931.5|10929.6|10928.9|10933.2|10932.4|10929.6|10928.7|327
1629168000000|2021-08-17 02:40:00|10930|10929.3|10929.8|10929.1|10931.2|10930.5|10929.7|10928.8|196
1629168300000|2021-08-17 02:45:00|10929.9|10929.2|10929.2|10928.5|10931.1|10930.4|10928.4|10927.6|222
1629168600000|2021-08-17 02:50:00|10929.3|10928.6|10928.8|10928.1|10929.9|10929.1|10928.5|10927.6|237
1629168900000|2021-08-17 02:55:00|10928.7|10928|10927.6|10926.6|10928.9|10928.1|10927.4|10926.6|166
1629169200000|2021-08-17 03:00:00|10927.7|10926.7|10928.8|10927.8|10930.1|10929.4|10926.9|10926.1|299
1629169500000|2021-08-17 03:05:00|10928.6|10927.6|10930.4|10929.7|10930.4|10929.7|10928.3|10927.5|226
1629169800000|2021-08-17 03:10:00|10930.3|10929.6|10931.3|10930.3|10933.3|10932.4|10930.2|10929.4|293
1629170100000|2021-08-17 03:15:00|10931.1|10930.4|10930.8|10930.1|10931.5|10930.8|10929.8|10929.1|173
1629170400000|2021-08-17 03:20:00|10931.1|10930.4|10932.7|10932|10933|10932.3|10930.8|10930.1|174
1629170700000|2021-08-17 03:25:00|10932.6|10931.9|10931.6|10930.9|10932.7|10932|10931.4|10930.7|192
1629171000000|2021-08-17 03:30:00|10931.5|10930.8|10930.4|10929.7|10931.6|10930.9|10930.4|10929.7|194
1629171300000|2021-08-17 03:35:00|10930.5|10929.8|10928.7|10928|10931|10930.3|10928.4|10927.7|220
1629171600000|2021-08-17 03:40:00|10928.8|10928.1|10932|10931.3|10932.1|10931.4|10928|10927.2|223
1629171900000|2021-08-17 03:45:00|10931.6|10930.9|10931.4|10930.7|10931.6|10930.9|10930.1|10929.4|134
1629172200000|2021-08-17 03:50:00|10931.5|10930.5|10930.6|10929.9|10931.6|10930.9|10929.9|10929.2|131
1629172500000|2021-08-17 03:55:00|10930.7|10930|10930.7|10930|10932.1|10931.4|10930.6|10929.9|211
1629172800000|2021-08-17 04:00:00|10930.8|10930.1|10932.4|10931.7|10932.6|10931.9|10930.7|10930|137
1629173100000|2021-08-17 04:05:00|10932.3|10931.6|10932.2|10931.5|10933.3|10932.6|10931.4|10930.7|170
1629173400000|2021-08-17 04:10:00|10932.3|10931.6|10933.7|10933|10934|10933.2|10932.3|10931.5|183
1629173700000|2021-08-17 04:15:00|10933.8|10933.1|10933.1|10932.4|10933.8|10933.1|10932.9|10932.1|139
1629174000000|2021-08-17 04:20:00|10933|10932.3|10933.4|10932.7|10933.9|10933.2|10933|10932.3|87
1629174300000|2021-08-17 04:25:00|10933.3|10932.6|10934.1|10933.4|10934.3|10933.6|10933.1|10932.3|124
1629174600000|2021-08-17 04:30:00|10934|10933.3|10935|10934.3|10935.2|10934.5|10933.6|10932.9|94
1629174900000|2021-08-17 04:35:00|10935.1|10934.4|10935.1|10934.4|10935.9|10935.2|10935|10934.3|125
1629175200000|2021-08-17 04:40:00|10935.2|10934.5|10934.5|10933.8|10935.8|10935|10934.3|10933.6|132
1629175500000|2021-08-17 04:45:00|10934.4|10933.7|10933.6|10932.9|10934.4|10933.7|10933.2|10932.5|112
1629175800000|2021-08-17 04:50:00|10933.5|10932.8|10933.5|10932.8|10933.8|10933|10933.3|10932.5|57
1629176100000|2021-08-17 04:55:00|10933.6|10932.9|10934.7|10934|10934.9|10934.2|10933.6|10932.9|92
1629176400000|2021-08-17 05:00:00|10934.8|10934.1|10933.3|10932.6|10934.8|10934.1|10932.9|10932.2|152
1629176700000|2021-08-17 05:05:00|10933.2|10932.5|10932.6|10931.6|10933.4|10932.7|10932|10931.3|100
1629177000000|2021-08-17 05:10:00|10932.7|10931.7|10932.4|10931.7|10933.1|10932.4|10932|10931.3|127
1629177300000|2021-08-17 05:15:00|10932.3|10931.6|10931.8|10931.1|10933|10932.3|10931.6|10930.9|135
1629177600000|2021-08-17 05:20:00|10931.7|10931|10929.9|10929.2|10932|10931.3|10929.6|10928.9|133
1629177900000|2021-08-17 05:25:00|10930|10929.3|10931.4|10930.7|10931.8|10931.1|10929.9|10929.2|187
1629178200000|2021-08-17 05:30:00|10931.2|10930.5|10929.5|10928.8|10931.8|10931.1|10929.5|10928.7|118
1629178500000|2021-08-17 05:35:00|10929.6|10928.6|10929.9|10929.2|10931.3|10930.6|10929.5|10928.6|195
1629178800000|2021-08-17 05:40:00|10930|10929.3|10930|10929.3|10930.5|10929.8|10929.8|10929.1|91
1629179100000|2021-08-17 05:45:00|10929.9|10929.2|10930|10929.3|10930.5|10929.8|10929.3|10928.6|103
1629179400000|2021-08-17 05:50:00|10930.1|10929.4|10932.4|10931.7|10932.6|10931.9|10930|10929.3|191
1629179700000|2021-08-17 05:55:00|10932.5|10931.8|10935|10934|10935|10934.1|10932.5|10931.8|222
1629180000000|2021-08-17 06:00:00|10934.9|10933.9|10931.1|10930.4|10934.9|10933.9|10928.7|10927.8|395
1629180300000|2021-08-17 06:05:00|10931.5|10930.8|10931.7|10931|10933.2|10932.5|10930.9|10930.1|241
1629180600000|2021-08-17 06:10:00|10931.6|10930.9|10931.3|10930.6|10932|10931.2|10930.2|10929.5|234
1629180900000|2021-08-17 06:15:00|10931.4|10930.7|10932.5|10931.8|10933|10932.2|10931.1|10930.4|184
1629181200000|2021-08-17 06:20:00|10932.4|10931.7|10933.7|10933|10935|10934.3|10932|10931.2|242
1629181500000|2021-08-17 06:25:00|10933.6|10932.9|10933.1|10932.1|10933.8|10933.1|10932.7|10932|271
1629181800000|2021-08-17 06:30:00|10932.9|10932.2|10933|10932.3|10933.6|10932.9|10931.6|10930.9|301
1629182100000|2021-08-17 06:35:00|10932.9|10932.2|10931.6|10930.9|10933.9|10933.2|10930.6|10929.8|281
1629182400000|2021-08-17 06:40:00|10931.7|10931|10931.2|10930.5|10932.9|10932.1|10930.6|10929.9|330
1629182700000|2021-08-17 06:45:00|10931.3|10930.6|10926.1|10925.4|10931.4|10930.7|10925.4|10924.7|352
1629183000000|2021-08-17 06:50:00|10926.2|10925.5|10925.9|10925.2|10927|10926.3|10925.4|10924.7|329
1629183300000|2021-08-17 06:55:00|10926.3|10925.6|10929.7|10929|10929.8|10929.1|10924.7|10924|447
1629183600000|2021-08-17 07:00:00|10929.6|10928.9|10923.8|10923.1|10932.1|10931.4|10923.8|10923.1|585
1629183900000|2021-08-17 07:05:00|10923.6|10922.9|10920.6|10919.9|10923.6|10922.9|10919.7|10918.9|452
1629184200000|2021-08-17 07:10:00|10920.2|10919.5|10914.6|10913.9|10920.2|10919.5|10912.4|10911.4|559
1629184500000|2021-08-17 07:15:00|10914.5|10913.8|10916.2|10915.5|10917.9|10917.2|10913.4|10912.4|560
1629184800000|2021-08-17 07:20:00|10916.1|10915.4|10917|10916.3|10917.8|10917.1|10914.1|10913.2|452
1629185100000|2021-08-17 07:25:00|10917.1|10916.4|10921.2|10920.5|10922.6|10921.9|10916.3|10915.6|389
1629185400000|2021-08-17 07:30:00|10921.3|10920.6|10925.4|10924.7|10925.6|10924.9|10919.8|10919.1|415
1629185700000|2021-08-17 07:35:00|10925.3|10924.6|10925.6|10924.9|10926.4|10925.7|10922.3|10921.4|321
1629186000000|2021-08-17 07:40:00|10925.7|10924.7|10926.2|10925.2|10928.1|10927.3|10925.2|10924.5|327
1629186300000|2021-08-17 07:45:00|10926.1|10925.4|10931.5|10930.8|10932|10931.3|10925.4|10924.6|420
1629186600000|2021-08-17 07:50:00|10931.4|10930.7|10933.6|10932.9|10937.5|10936.5|10930|10929.2|422
1629186900000|2021-08-17 07:55:00|10933.7|10933|10933.1|10932.4|10934.8|10934|10931.8|10931.1|397
1629187200000|2021-08-17 08:00:00|10933.2|10932.2|10941.4|10940.7|10943.5|10942.8|10932.9|10932.2|607
1629187500000|2021-08-17 08:05:00|10941.5|10940.8|10936.9|10936.2|10942.8|10942.1|10935.8|10935.1|441
1629187800000|2021-08-17 08:10:00|10936.8|10936.1|10936.8|10936.1|10938.7|10938|10934.9|10934.1|436
1629188100000|2021-08-17 08:15:00|10936.7|10936|10934.2|10933.5|10936.7|10936|10934|10933.3|341
1629188400000|2021-08-17 08:20:00|10934.3|10933.6|10932.4|10931.7|10934.7|10934|10931.5|10930.8|416
1629188700000|2021-08-17 08:25:00|10932.3|10931.6|10932|10931.3|10933.5|10932.8|10929.8|10929.1|333
1629189000000|2021-08-17 08:30:00|10932.2|10931.5|10932.6|10931.9|10933.3|10932.5|10930.6|10929.8|297
1629189300000|2021-08-17 08:35:00|10932.8|10932.1|10934.3|10933.6|10935|10934.3|10931.7|10930.9|259
1629189600000|2021-08-17 08:40:00|10934.4|10933.4|10934.5|10933.8|10935.8|10935|10934|10933.1|321
1629189900000|2021-08-17 08:45:00|10934.6|10933.9|10934.4|10933.4|10936.4|10935.7|10934.2|10933.3|303
1629190200000|2021-08-17 08:50:00|10934.2|10933.5|10931.4|10930.7|10934.2|10933.5|10929.2|10928.5|340
1629190500000|2021-08-17 08:55:00|10931.5|10930.8|10930.9|10930.2|10931.7|10931|10928.9|10928.1|279
1629190800000|2021-08-17 09:00:00|10930.8|10930.1|10933.5|10932.8|10934.4|10933.7|10930.8|10930.1|288
1629191100000|2021-08-17 09:05:00|10933.6|10932.6|10932.4|10931.7|10933.9|10933|10932.1|10931.3|299
1629191400000|2021-08-17 09:10:00|10932.5|10931.8|10930.4|10929.7|10933.8|10933.1|10930.3|10929.6|206
1629191700000|2021-08-17 09:15:00|10930.5|10929.8|10932.3|10931.6|10933.6|10932.9|10930.4|10929.7|225
1629192000000|2021-08-17 09:20:00|10932.4|10931.7|10935.6|10934.6|10935.7|10935|10932.3|10931.6|239
1629192300000|2021-08-17 09:25:00|10935.5|10934.5|10934.2|10933.5|10935.9|10935.2|10933.1|10932.4|200
1629192600000|2021-08-17 09:30:00|10934.4|10933.7|10932.4|10931.7|10934.7|10934|10931.6|10930.9|211
1629192900000|2021-08-17 09:35:00|10932.3|10931.6|10931.9|10931.2|10933.1|10932.3|10931.1|10930.4|290
1629193200000|2021-08-17 09:40:00|10931.8|10931.1|10931.6|10930.6|10932.1|10931.4|10930.7|10930|172
1629193500000|2021-08-17 09:45:00|10931.4|10930.7|10929.8|10929.1|10931.8|10931.1|10929.3|10928.5|215
1629193800000|2021-08-17 09:50:00|10929.9|10929.2|10931.4|10930.7|10931.4|10930.7|10929.4|10928.7|152
1629194100000|2021-08-17 09:55:00|10931.3|10930.6|10931.3|10930.6|10932.5|10931.7|10929.9|10929.2|202
1629194400000|2021-08-17 10:00:00|10931.5|10930.8|10927.5|10926.8|10931.5|10930.8|10926.2|10925.4|354
1629194700000|2021-08-17 10:05:00|10927.4|10926.7|10930|10929.3|10930.1|10929.4|10927|10926.3|270
1629195000000|2021-08-17 10:10:00|10929.9|10929.2|10931.6|10930.9|10932.3|10931.6|10929.9|10929.2|153
1629195300000|2021-08-17 10:15:00|10931.4|10930.7|10932.3|10931.6|10933.2|10932.5|10931.4|10930.6|212
1629195600000|2021-08-17 10:20:00|10932.2|10931.5|10931.4|10930.7|10932.2|10931.5|10930.3|10929.6|209
1629195900000|2021-08-17 10:25:00|10931.3|10930.6|10929.5|10928.8|10932.1|10931.4|10926.1|10925.1|277
1629196200000|2021-08-17 10:30:00|10929.4|10928.7|10930.1|10929.4|10931.3|10930.6|10929.2|10928.3|272
1629196500000|2021-08-17 10:35:00|10930.2|10929.5|10929.6|10928.9|10931.4|10930.6|10928.2|10927.5|299
1629196800000|2021-08-17 10:40:00|10929.5|10928.8|10927.5|10926.8|10929.5|10928.8|10927.4|10926.6|268
1629197100000|2021-08-17 10:45:00|10927.6|10926.9|10928.9|10928.2|10929.3|10928.6|10926.6|10925.8|204
1629197400000|2021-08-17 10:50:00|10928.7|10928|10927.8|10927.1|10928.8|10928.1|10926.9|10926.2|176
1629197700000|2021-08-17 10:55:00|10927.7|10927|10928.8|10928.1|10929|10928.3|10927.2|10926.3|254
1629198000000|2021-08-17 11:00:00|10928.9|10928.2|10929.9|10929.2|10931|10930.3|10928.9|10928.2|222
1629198300000|2021-08-17 11:05:00|10930|10929.3|10928.7|10928|10930.2|10929.5|10926.9|10926.2|228
1629198600000|2021-08-17 11:10:00|10928.8|10928.1|10929|10928.3|10929.3|10928.6|10928.1|10927.4|173
1629198900000|2021-08-17 11:15:00|10929.1|10928.4|10923.6|10922.9|10929.1|10928.4|10921.6|10920.6|326
1629199200000|2021-08-17 11:20:00|10924|10923.3|10921.4|10920.7|10924.2|10923.4|10921.3|10920.6|276
1629199500000|2021-08-17 11:25:00|10921.2|10920.5|10923.2|10922.5|10923.3|10922.6|10921.2|10920.5|196
1629199800000|2021-08-17 11:30:00|10923|10922.3|10923.9|10923.2|10925|10924.1|10921.7|10921|215
1629200100000|2021-08-17 11:35:00|10923.8|10923.1|10924.2|10923.5|10924.7|10924|10923.1|10922.4|175
1629200400000|2021-08-17 11:40:00|10924.5|10923.8|10925.5|10924.8|10925.9|10925.2|10921.8|10921.1|213
1629200700000|2021-08-17 11:45:00|10925.6|10924.9|10927.8|10927.1|10927.9|10927.2|10924.9|10924.1|260
1629201000000|2021-08-17 11:50:00|10927.7|10927|10928.7|10928|10930.2|10929.5|10926.7|10926|236
1629201300000|2021-08-17 11:55:00|10928.6|10927.9|10930.1|10929.4|10930.8|10930.1|10928.3|10927.6|181
1629201600000|2021-08-17 12:00:00|10930|10929.3|10930.1|10929.4|10931.5|10930.8|10929.3|10928.6|279
1629201900000|2021-08-17 12:05:00|10930.2|10929.5|10927.3|10926.6|10930.4|10929.7|10926.8|10926.1|220
1629202200000|2021-08-17 12:10:00|10927.4|10926.7|10926.5|10925.8|10927.9|10927.2|10926.4|10925.7|156
1629202500000|2021-08-17 12:15:00|10926.1|10925.4|10925.3|10924.6|10926.6|10925.8|10924.7|10924|169
1629202800000|2021-08-17 12:20:00|10925.4|10924.7|10926.6|10925.9|10926.6|10925.9|10923.5|10922.8|254
1629203100000|2021-08-17 12:25:00|10926.5|10925.8|10931.3|10925.3|10932.8|10927.8|10925.3|10924.6|413
1629203400000|2021-08-17 12:30:00|10931.6|10925.6|10942.5|10941.5|10942.6|10941.6|10917.9|10916.9|1434
1629203700000|2021-08-17 12:35:00|10942.8|10941.8|10935.8|10935.1|10943.1|10942.1|10935.4|10934.7|947
1629204000000|2021-08-17 12:40:00|10935.9|10935.2|10947.6|10946.9|10948.1|10947.3|10935.9|10935.1|921
1629204300000|2021-08-17 12:45:00|10947.5|10946.8|10949.9|10949.2|10949.9|10949.2|10944.1|10943.3|755
1629204600000|2021-08-17 12:50:00|10949.8|10949.1|10952.5|10951.8|10954.6|10953.9|10949.8|10949.1|733
1629204900000|2021-08-17 12:55:00|10952.6|10951.9|10953.5|10952.8|10956.2|10955.5|10952.6|10951.9|530
1629205200000|2021-08-17 13:00:00|10953.6|10952.9|10950.8|10950.1|10954.1|10953.4|10949.5|10948.8|608
1629205500000|2021-08-17 13:05:00|10950.7|10950|10952.5|10951.8|10952.6|10951.9|10948.7|10948|452
1629205800000|2021-08-17 13:10:00|10952.6|10951.9|10952.1|10951.1|10953|10952.3|10948.9|10948.2|498
1629206100000|2021-08-17 13:15:00|10952.2|10951.2|10951.7|10951|10957.3|10956.3|10950.8|10949.8|611
1629206400000|2021-08-17 13:20:00|10951.6|10950.9|10955.3|10954.6|10955.5|10954.8|10951.6|10950.9|562
1629206700000|2021-08-17 13:25:00|10955.2|10954.5|10948.3|10947.6|10956.1|10955.4|10948|10947.3|486
1629207000000|2021-08-17 13:30:00|10948.2|10947.5|10947|10946.3|10949.8|10948.9|10944.3|10943.6|762
1629207300000|2021-08-17 13:35:00|10947.2|10946.5|10947.6|10946.9|10950.8|10950|10945.3|10944.6|736
1629207600000|2021-08-17 13:40:00|10947.4|10946.7|10946.2|10945.5|10947.4|10946.7|10943|10942.3|548
1629207900000|2021-08-17 13:45:00|10946.3|10945.6|10944.8|10944.1|10946.4|10945.7|10942|10941.3|402
1629208200000|2021-08-17 13:50:00|10944.7|10944|10944.3|10943.6|10945.8|10945.1|10941.5|10940.8|554
1629208500000|2021-08-17 13:55:00|10944.4|10943.7|10944.3|10943.6|10944.9|10944.2|10942.1|10941.4|454
1629208800000|2021-08-17 14:00:00|10944.4|10943.7|10945|10944.3|10945.6|10944.6|10943|10942.3|460
1629209100000|2021-08-17 14:05:00|10945.1|10944.4|10949.4|10948.7|10949.9|10949.2|10945|10944.3|457
1629209400000|2021-08-17 14:10:00|10949.2|10948.5|10953.3|10952.6|10954.5|10953.8|10948.1|10947.4|485
1629209700000|2021-08-17 14:15:00|10953.5|10952.8|10954.6|10953.9|10955.1|10954.4|10953.1|10952.4|421
1629210000000|2021-08-17 14:20:00|10954.5|10953.8|10951.2|10950.5|10954.9|10954.2|10951.2|10950.5|356
1629210300000|2021-08-17 14:25:00|10951.3|10950.6|10953.8|10953.1|10954|10953.3|10950.9|10950.2|411
1629210600000|2021-08-17 14:30:00|10953.7|10953|10958.3|10957.6|10958.8|10958.1|10953.5|10952.8|480
1629210900000|2021-08-17 14:35:00|10958.2|10957.5|10959.7|10959|10960.3|10959.6|10957.6|10956.9|374
1629211200000|2021-08-17 14:40:00|10959.6|10958.9|10961.5|10960.8|10963.1|10962.4|10959.3|10958.6|439
1629211500000|2021-08-17 14:45:00|10961.4|10960.7|10958.9|10958.2|10961.4|10960.7|10958.5|10957.8|320
1629211800000|2021-08-17 14:50:00|10959.1|10958.4|10962.4|10961.7|10962.5|10961.8|10958.6|10957.9|439
1629212100000|2021-08-17 14:55:00|10962.5|10961.8|10959.7|10959|10963.7|10962.8|10959.5|10958.8|491
1629212400000|2021-08-17 15:00:00|10959.6|10958.9|10959.7|10959|10960.8|10960.1|10957.7|10957|452
1629212700000|2021-08-17 15:05:00|10959.8|10959.1|10959.8|10959.1|10960.6|10959.9|10957.6|10956.9|334
1629213000000|2021-08-17 15:10:00|10960|10959.3|10960.9|10960.2|10961.7|10961|10959.8|10959.1|349
1629213300000|2021-08-17 15:15:00|10961|10960.3|10961.6|10960.9|10962.6|10961.9|10960.4|10959.7|258
1629213600000|2021-08-17 15:20:00|10961.5|10960.8|10961.5|10960.8|10963.1|10962.4|10960.6|10959.9|323
1629213900000|2021-08-17 15:25:00|10961.4|10960.7|10962.8|10962.1|10963.3|10962.6|10959.6|10958.9|302
1629214200000|2021-08-17 15:30:00|10962.7|10962|10964.7|10964|10965.2|10964.5|10962.2|10961.5|269
1629214500000|2021-08-17 15:35:00|10964.6|10963.9|10963.8|10963.1|10966|10965.3|10963.6|10962.9|246
1629214800000|2021-08-17 15:40:00|10963.9|10963.2|10964.2|10963.5|10964.7|10964|10963.2|10962.5|205
1629215100000|2021-08-17 15:45:00|10964.1|10963.4|10962.1|10961.4|10964.1|10963.4|10960.9|10960.2|313
1629215400000|2021-08-17 15:50:00|10962.2|10961.5|10961|10960.3|10962.5|10961.8|10960.3|10959.6|198
1629215700000|2021-08-17 15:55:00|10961.1|10960.4|10961|10960.3|10962.6|10961.9|10960.5|10959.8|182
1629216000000|2021-08-17 16:00:00|10961.1|10960.4|10958.1|10957.4|10961.1|10960.4|10957.1|10956.4|338
1629216300000|2021-08-17 16:05:00|10958.3|10957.6|10957.9|10957.2|10959.5|10958.8|10957.9|10957.2|197
1629216600000|2021-08-17 16:10:00|10958|10957.3|10956.3|10955.6|10958|10957.3|10955.6|10954.7|241
1629216900000|2021-08-17 16:15:00|10956.2|10955.5|10957|10956.3|10958.6|10957.9|10956.2|10955.5|229
1629217200000|2021-08-17 16:20:00|10957.2|10956.5|10955.9|10955.2|10958|10957.3|10955.4|10954.7|191
1629217500000|2021-08-17 16:25:00|10956|10955.3|10956.7|10956|10957.3|10956.6|10955.8|10955.1|125
1629217800000|2021-08-17 16:30:00|10956.8|10956.1|10957.3|10956.6|10958.1|10957.4|10956.7|10956|158
1629218100000|2021-08-17 16:35:00|10957.4|10956.7|10957.2|10956.5|10957.5|10956.8|10956.6|10955.9|148
1629218400000|2021-08-17 16:40:00|10957.3|10956.6|10956.8|10956.1|10957.3|10956.6|10955.5|10954.8|229
1629218700000|2021-08-17 16:45:00|10956.7|10956|10955.6|10954.9|10957|10956.3|10955.6|10954.9|237
1629219000000|2021-08-17 16:50:00|10955.7|10955|10954.9|10954.2|10956.3|10955.6|10954.9|10954.2|170
1629219300000|2021-08-17 16:55:00|10955|10954.3|10954.9|10954.2|10955.1|10954.4|10953.6|10952.9|336
1629219600000|2021-08-17 17:00:00|10954.7|10954|10955|10954.3|10956.3|10955.6|10954.4|10953.7|242
1629219900000|2021-08-17 17:05:00|10955.1|10954.4|10954.2|10953.5|10955.1|10954.4|10953.7|10953|268
1629220200000|2021-08-17 17:10:00|10954|10953.3|10953.8|10953.1|10954.4|10953.7|10953.6|10952.9|108
1629220500000|2021-08-17 17:15:00|10953.9|10953.2|10953.9|10953.2|10954.5|10953.7|10953.2|10952.5|122
1629220800000|2021-08-17 17:20:00|10953.8|10953.1|10951.3|10950.6|10953.9|10953.2|10951.3|10950.6|238
1629221100000|2021-08-17 17:25:00|10951.4|10950.7|10952.5|10951.8|10952.5|10951.8|10951.3|10950.6|220
1629221400000|2021-08-17 17:30:00|10952.6|10951.9|10952.5|10951.8|10952.7|10952|10951.4|10950.7|189
1629221700000|2021-08-17 17:35:00|10952.6|10951.9|10952.6|10951.9|10952.9|10952.2|10951.2|10950.5|148
1629222000000|2021-08-17 17:40:00|10952.5|10951.8|10953|10952.3|10953|10952.3|10951.9|10951.2|155
1629222300000|2021-08-17 17:45:00|10952.8|10952.1|10952.5|10951.8|10953.8|10953.1|10951.9|10951.2|223
1629222600000|2021-08-17 17:50:00|10952.6|10951.9|10953.2|10952.5|10953.3|10952.6|10952|10951.3|103
1629222900000|2021-08-17 17:55:00|10953.1|10952.4|10953|10952.3|10955.5|10954.8|10952.9|10952.2|264
1629223200000|2021-08-17 18:00:00|10953.1|10952.4|10954.4|10953.7|10954.5|10953.8|10953|10952.3|224
1629223500000|2021-08-17 18:05:00|10954.3|10953.6|10955.5|10954.8|10955.6|10954.9|10953.7|10953|225
1629223800000|2021-08-17 18:10:00|10955.4|10954.7|10954.9|10954.2|10955.5|10954.8|10954.3|10953.6|151
1629224100000|2021-08-17 18:15:00|10954.8|10954.1|10955.5|10954.8|10955.7|10955|10954.5|10953.8|205
1629224400000|2021-08-17 18:20:00|10955.4|10954.7|10955.1|10954.4|10956.1|10955.4|10954.9|10954.2|162
1629224700000|2021-08-17 18:25:00|10955.2|10954.5|10955.6|10954.9|10955.8|10955.1|10955.1|10954.4|151
1629225000000|2021-08-17 18:30:00|10955.5|10954.8|10955.2|10954.5|10956.5|10955.8|10955.2|10954.5|194
1629225300000|2021-08-17 18:35:00|10955.5|10954.8|10954.4|10953.7|10955.6|10954.9|10953.1|10952.4|173
1629225600000|2021-08-17 18:40:00|10954.3|10953.6|10955.7|10955|10955.9|10955.2|10954.3|10953.6|182
1629225900000|2021-08-17 18:45:00|10955.6|10954.9|10956.2|10955.5|10956.2|10955.5|10955|10954.3|137
1629226200000|2021-08-17 18:50:00|10956.6|10955.9|10957.1|10956.4|10957.5|10956.8|10956.6|10955.9|196
1629226500000|2021-08-17 18:55:00|10957|10956.3|10956.5|10955.8|10958.3|10957.6|10956.4|10955.7|294
1629226800000|2021-08-17 19:00:00|10956.4|10955.7|10958.4|10957.4|10958.6|10957.9|10956.4|10955.7|184
1629227100000|2021-08-17 19:05:00|10958.3|10957.3|10957.5|10956.8|10958.4|10957.7|10957.4|10956.7|129
1629227400000|2021-08-17 19:10:00|10957.6|10956.9|10957.8|10956.8|10958.2|10957.5|10957.4|10956.7|124
1629227700000|2021-08-17 19:15:00|10957.6|10956.9|10958.5|10957.8|10959.2|10958.5|10957.4|10956.6|321
1629228000000|2021-08-17 19:20:00|10958.6|10957.9|10958.5|10957.8|10958.6|10957.9|10957.9|10957.1|160
1629228300000|2021-08-17 19:25:00|10958.6|10957.9|10958.6|10957.6|10959|10958.2|10957.3|10956.5|253
1629228600000|2021-08-17 19:30:00|10958.5|10957.5|10958.7|10957.7|10959.9|10959|10958.4|10957.5|269
1629228900000|2021-08-17 19:35:00|10958.6|10957.6|10959.5|10958.5|10959.6|10958.6|10958.4|10957.6|250
1629229200000|2021-08-17 19:40:00|10959.4|10958.4|10959.6|10958.6|10960.9|10960|10959.3|10958.4|240
1629229500000|2021-08-17 19:45:00|10959.4|10958.7|10958|10957.3|10960|10959.1|10957.9|10957|170
1629229800000|2021-08-17 19:50:00|10958.3|10957.4|10957.6|10956.9|10959|10958|10957.5|10956.6|129
1629230100000|2021-08-17 19:55:00|10957.7|10957|10958.9|10957.9|10959.2|10958.2|10957.3|10956.6|121
1629230400000|2021-08-17 20:00:00|10958.8|10958.1|10958.5|10957.8|10959.1|10958.3|10957.5|10956.7|247
1629230700000|2021-08-17 20:05:00|10958.4|10957.7|10958.5|10957.5|10959|10958|10957.8|10956.8|162
1629231000000|2021-08-17 20:10:00|10958.6|10957.6|10958.3|10957.6|10958.8|10957.8|10958.1|10957.4|174
1629231300000|2021-08-17 20:15:00|10958.5|10957.5|10959|10958|10959.1|10958.3|10958.2|10957.4|43
1629231600000|2021-08-17 20:20:00|10958.9|10958.2|10959|10958|10959.2|10958.4|10958.8|10957.9|56
1629231900000|2021-08-17 20:25:00|10959.1|10958.1|10959.2|10958.2|10959.6|10958.8|10958.7|10957.9|120
1629232200000|2021-08-17 20:30:00|10959.3|10958.3|10960.2|10959.2|10960.9|10960|10959.3|10958.3|154
1629232500000|2021-08-17 20:35:00|10960.1|10959.1|10961.2|10960.2|10961.3|10960.3|10960.1|10959.1|92
1629232800000|2021-08-17 20:40:00|10961.3|10960.3|10960.7|10959.7|10961.6|10960.8|10960.6|10959.6|79
1629233100000|2021-08-17 20:45:00|10960.6|10959.6|10959.6|10958.6|10960.7|10959.7|10959.4|10958.6|104
1629233400000|2021-08-17 20:50:00|10959.7|10958.7|10959.4|10958.4|10959.8|10958.8|10958.8|10957.8|209
1629233700000|2021-08-17 20:55:00|10959.5|10958.5|10959.2|10958.2|10961.7|10958.8|10958.9|10955.4|142
1629234000000|2021-08-17 21:00:00|10961.2|10955.2|10958.5|10952.5|10961.8|10957.3|10958.4|10952.4|10
1629234300000|2021-08-17 21:05:00|10959.7|10953.7|10960.2|10954.2|10961.8|10955.8|10958.1|10952.1|863
1629234600000|2021-08-17 21:10:00|10960.7|10954.7|10960.5|10954.5|10962.3|10956.3|10958.2|10952.2|1416
1629234900000|2021-08-17 21:15:00|10960.6|10954.6|10958.7|10952.7|10962.5|10956.5|10958.6|10952.6|1378
1629235200000|2021-08-17 21:20:00|10958.9|10952.9|10961.4|10955.4|10962.6|10956.6|10957.8|10951.8|1045
1629235500000|2021-08-17 21:25:00|10961.2|10955.2|10958.3|10955.2|10961.3|10955.7|10957|10951.8|500
1629235800000|2021-08-17 21:30:00|10958.6|10955.1|10963|10957|10963.3|10957.3|10957|10954|295
1629236100000|2021-08-17 21:35:00|10963.2|10957.2|10960.1|10957.4|10963.7|10957.7|10959.7|10956.7|469
1629236400000|2021-08-17 21:40:00|10960.4|10957.5|10960.4|10957.3|10960.7|10957.6|10959.5|10957.1|182
1629236700000|2021-08-17 21:45:00|10959.8|10957.2|10959.8|10957.4|10960.6|10957.8|10959.6|10957.1|728
1629237000000|2021-08-17 21:50:00|10959.9|10957.5|10961|10957.1|10963.2|10958|10959.8|10956.7|1040
1629237300000|2021-08-17 21:55:00|10961.1|10957|10961.1|10955.7|10962.4|10957.1|10960.4|10955.5|831
1629237600000|2021-08-17 22:00:00|10961.2|10955.8|10959.4|10958.4|10961.2|10958.6|10959|10955.8|487
1629237900000|2021-08-17 22:05:00|10959.3|10958.3|10960|10959|10960|10959|10959.3|10958|251
1629238200000|2021-08-17 22:10:00|10960.1|10959.1|10961.2|10960.2|10961.9|10960.6|10959.8|10958.8|382
1629238500000|2021-08-17 22:15:00|10961.3|10960.3|10960.8|10959.8|10961.7|10960.5|10960.7|10959.4|178
1629238800000|2021-08-17 22:20:00|10960.9|10959.9|10959.5|10958.5|10961.5|10960.5|10959.3|10958.3|132
1629239100000|2021-08-17 22:25:00|10959.6|10958.6|10959.9|10958.9|10960.9|10959.9|10959.6|10958.6|89
1629239400000|2021-08-17 22:30:00|10960|10959|10960.7|10959.7|10960.8|10959.8|10958.7|10957.7|158
1629239700000|2021-08-17 22:35:00|10960.8|10959.8|10960.8|10959.8|10961|10960|10960.2|10959.2|118
1629240000000|2021-08-17 22:40:00|10960.9|10959.9|10960.2|10959.2|10960.9|10959.9|10960.1|10959.1|117
1629240300000|2021-08-17 22:45:00|10959.8|10958.8|10959.6|10958.6|10959.9|10958.9|10958.9|10957.9|148
1629240600000|2021-08-17 22:50:00|10959.5|10958.5|10959.5|10958.5|10959.7|10958.7|10959.4|10958.4|81
1629240900000|2021-08-17 22:55:00|10959.4|10958.4|10960.1|10959.1|10960.6|10959.6|10959.4|10958.4|96
1629241200000|2021-08-17 23:00:00|10960|10959|10959.9|10959.2|10960.5|10959.5|10959.8|10958.9|73
1629241500000|2021-08-17 23:05:00|10960.1|10959.1|10960.6|10959.6|10960.7|10959.9|10959.9|10959|73
1629241800000|2021-08-17 23:10:00|10960.5|10959.8|10961.1|10960.1|10961.2|10960.2|10960|10959|98
1629242100000|2021-08-17 23:15:00|10961.2|10960.2|10961|10960.3|10961.2|10960.4|10959.9|10959.1|116
1629242400000|2021-08-17 23:20:00|10960.9|10960.2|10961.2|10960.2|10961.4|10960.6|10960.9|10960|85
1629242700000|2021-08-17 23:25:00|10961.3|10960.3|10960.9|10960.2|10962.2|10961.3|10960.9|10960.1|114
1629243000000|2021-08-17 23:30:00|10961.1|10960.1|10960.5|10959.5|10961.1|10960.1|10959.9|10959|70
1629243300000|2021-08-17 23:35:00|10960.1|10959.4|10960.4|10959.7|10960.8|10960|10959.8|10959|140
1629243600000|2021-08-17 23:40:00|10960.1|10959.4|10959.3|10958.3|10960.5|10959.7|10958.9|10958.1|152
1629243900000|2021-08-17 23:45:00|10959.2|10958.5|10957.7|10956.7|10959.5|10958.7|10957.4|10956.4|91
1629244200000|2021-08-17 23:50:00|10957.6|10956.6|10957.7|10956.7|10958.4|10957.4|10956.5|10955.5|230
1629244500000|2021-08-17 23:55:00|10957.6|10956.6|10954.5|10953.5|10957.9|10957|10954.4|10953.5|134
1629244800000|2021-08-18 00:00:00|10954.3|10953.6|10956.2|10955.5|10959.4|10958.5|10953.3|10952.6|481
1629245100000|2021-08-18 00:05:00|10956.3|10955.6|10958.1|10957.4|10958.4|10957.7|10956.3|10955.6|306
1629245400000|2021-08-18 00:10:00|10958|10957.3|10957.5|10956.8|10959.5|10958.6|10956.5|10955.6|275
1629245700000|2021-08-18 00:15:00|10957.7|10956.7|10954.5|10953.8|10958.3|10957.4|10953.7|10952.9|258
1629246000000|2021-08-18 00:20:00|10954.6|10953.9|10956.8|10956.1|10956.9|10956.1|10954.6|10953.7|273
1629246300000|2021-08-18 00:25:00|10956.9|10956.2|10957.5|10956.8|10958|10957.3|10956.4|10955.7|196
1629246600000|2021-08-18 00:30:00|10957.6|10956.9|10958|10957.3|10958.7|10958|10957.5|10956.8|188
1629246900000|2021-08-18 00:35:00|10958.1|10957.4|10958.1|10957.4|10958.9|10958.1|10957.5|10956.8|147
1629247200000|2021-08-18 00:40:00|10958.2|10957.5|10957.6|10956.9|10958.6|10957.9|10957|10956.1|211
1629247500000|2021-08-18 00:45:00|10957.5|10956.8|10957.6|10956.9|10957.9|10957.1|10956.6|10955.8|179
1629247800000|2021-08-18 00:50:00|10957.5|10956.8|10954.8|10953.8|10959.6|10958.9|10954|10953.1|351
1629248100000|2021-08-18 00:55:00|10954.7|10954.1|10951.8|10951.1|10954.7|10954.1|10951.3|10950.6|305
1629248400000|2021-08-18 01:00:00|10951.9|10951.2|10952.3|10951.6|10952.7|10952|10949.9|10949.2|297
1629248700000|2021-08-18 01:05:00|10952.2|10951.5|10951.2|10950.5|10952.5|10951.8|10948.3|10947.6|332
1629249000000|2021-08-18 01:10:00|10951.3|10950.6|10953.3|10952.6|10953.4|10952.7|10951.2|10950.5|238
1629249300000|2021-08-18 01:15:00|10953.2|10952.5|10954.4|10953.7|10955.8|10954.9|10953.1|10952.4|373
1629249600000|2021-08-18 01:20:00|10954.3|10953.6|10953.6|10952.9|10954.8|10954.1|10953.4|10952.7|198
1629249900000|2021-08-18 01:25:00|10953.5|10952.8|10953.7|10953|10955.1|10954.4|10952.4|10951.7|292
1629250200000|2021-08-18 01:30:00|10953.9|10953.2|10953.7|10953|10955.1|10954.2|10952|10951.3|346
1629250500000|2021-08-18 01:35:00|10953.8|10953.1|10953.3|10952.6|10954.4|10953.7|10953|10952.3|275
1629250800000|2021-08-18 01:40:00|10953.4|10952.7|10954.4|10953.7|10954.5|10953.8|10952.7|10952|252
1629251100000|2021-08-18 01:45:00|10954.3|10953.6|10953|10952.3|10955.2|10954.4|10953|10952.3|200
1629251400000|2021-08-18 01:50:00|10953.1|10952.4|10952.8|10952.1|10954|10953.3|10952.5|10951.8|183
1629251700000|2021-08-18 01:55:00|10952.6|10951.9|10950.6|10949.9|10952.8|10952.1|10950.4|10949.6|294
1629252000000|2021-08-18 02:00:00|10950.5|10949.8|10954.9|10954.2|10955.2|10954.3|10949.6|10948.6|526
1629252300000|2021-08-18 02:05:00|10955|10954.3|10953|10952.3|10955.4|10954.7|10952.9|10952.1|272
1629252600000|2021-08-18 02:10:00|10953.1|10952.4|10953.4|10952.7|10954.1|10953.4|10952.5|10951.7|257
1629252900000|2021-08-18 02:15:00|10953.5|10952.8|10955.4|10954.4|10955.8|10955.1|10953.4|10952.7|330
1629253200000|2021-08-18 02:20:00|10955.5|10954.5|10957.2|10956.5|10958.1|10957.2|10954.9|10954.2|220
1629253500000|2021-08-18 02:25:00|10957.1|10956.4|10955.9|10955.2|10957.5|10956.8|10955.3|10954.6|195
1629253800000|2021-08-18 02:30:00|10955.6|10954.9|10953.4|10952.7|10956.1|10955.4|10952.9|10952.2|285
1629254100000|2021-08-18 02:35:00|10953.5|10952.8|10956.9|10956.2|10957.1|10956.2|10953.4|10952.7|229
1629254400000|2021-08-18 02:40:00|10956.8|10956.1|10957.4|10956.7|10958.1|10957.4|10956|10955.3|214
1629254700000|2021-08-18 02:45:00|10957.5|10956.8|10957.4|10956.7|10958|10957.3|10956.4|10955.7|255
1629255000000|2021-08-18 02:50:00|10957.5|10956.8|10957.1|10956.4|10958|10957.3|10956.6|10955.9|193
1629255300000|2021-08-18 02:55:00|10957|10956.3|10956.8|10956.1|10957.4|10956.7|10956.4|10955.7|211
1629255600000|2021-08-18 03:00:00|10956.9|10956.2|10955.9|10955.2|10957|10956.3|10955.8|10955.1|157
1629255900000|2021-08-18 03:05:00|10955.5|10954.8|10956.3|10955.6|10956.7|10956|10955.3|10954.6|186
1629256200000|2021-08-18 03:10:00|10956.4|10955.7|10956.8|10956.1|10957.2|10956.5|10955.5|10954.8|157
1629256500000|2021-08-18 03:15:00|10956.9|10956.2|10958.7|10958|10959.3|10958.6|10956.8|10956.1|166
1629256800000|2021-08-18 03:20:00|10958.6|10957.9|10960.7|10960|10960.9|10960.1|10958.6|10957.9|125
1629257100000|2021-08-18 03:25:00|10960.6|10959.9|10959.6|10958.9|10960.7|10960|10959.2|10958.5|172
1629257400000|2021-08-18 03:30:00|10959.5|10958.8|10959.4|10958.7|10960.1|10959.3|10958.6|10957.8|190
1629257700000|2021-08-18 03:35:00|10959.3|10958.6|10959.7|10959|10959.7|10959|10958.5|10957.8|157
1629258000000|2021-08-18 03:40:00|10959.8|10959.1|10959.9|10959.2|10960|10959.3|10958.5|10957.8|128
1629258300000|2021-08-18 03:45:00|10959.8|10959.1|10961.9|10961.2|10962.1|10961.4|10959.8|10959.1|141
1629258600000|2021-08-18 03:50:00|10962|10961.3|10963.5|10962.8|10963.6|10962.9|10961.8|10961.1|165
1629258900000|2021-08-18 03:55:00|10963.6|10962.9|10964.7|10964|10965.2|10964.5|10963.4|10962.7|185
1629259200000|2021-08-18 04:00:00|10964.8|10964.1|10964.5|10963.8|10964.8|10964.1|10963.4|10962.7|142
1629259500000|2021-08-18 04:05:00|10964.4|10963.7|10964.5|10963.8|10964.7|10963.8|10963.4|10962.7|141
1629259800000|2021-08-18 04:10:00|10964.4|10963.7|10968.5|10967.8|10968.6|10967.9|10964.3|10963.6|209
1629260100000|2021-08-18 04:15:00|10968.4|10967.7|10966.4|10965.7|10968.9|10968.2|10966.2|10965.5|167
1629260400000|2021-08-18 04:20:00|10966.3|10965.6|10967.5|10966.8|10967.7|10967|10966.3|10965.6|175
1629260700000|2021-08-18 04:25:00|10967.4|10966.7|10966.8|10966.1|10968.1|10967.4|10966.2|10965.5|173
1629261000000|2021-08-18 04:30:00|10966.6|10965.9|10964.9|10964.2|10966.6|10965.9|10964.8|10964.1|130
1629261300000|2021-08-18 04:35:00|10964.8|10964.1|10965.1|10964.4|10965.7|10965|10964.8|10964.1|107
1629261600000|2021-08-18 04:40:00|10965|10964.3|10965|10964.3|10965.6|10964.9|10964.3|10963.6|139
1629261900000|2021-08-18 04:45:00|10965.1|10964.4|10965|10964.3|10965.1|10964.4|10963.9|10963.2|87
1629262200000|2021-08-18 04:50:00|10964.9|10964.2|10964.6|10963.9|10965.7|10965|10964|10963.3|145
1629262500000|2021-08-18 04:55:00|10964.5|10963.8|10962.1|10961.4|10965.1|10964.4|10961.3|10960.6|173
1629262800000|2021-08-18 05:00:00|10962|10961.3|10962.2|10961.5|10962.9|10962.2|10961.2|10960.5|109
1629263100000|2021-08-18 05:05:00|10962.3|10961.6|10962.6|10961.9|10963.3|10962.6|10962|10961.3|108
1629263400000|2021-08-18 05:10:00|10962.7|10962|10963.8|10963.1|10963.9|10963.2|10962.6|10961.9|86
1629263700000|2021-08-18 05:15:00|10963.9|10963.2|10964.5|10963.8|10965|10964.3|10963.8|10963.1|57
1629264000000|2021-08-18 05:20:00|10964.6|10963.9|10964.2|10963.5|10964.6|10963.9|10963.9|10963.2|67
1629264300000|2021-08-18 05:25:00|10964.1|10963.4|10964.4|10963.7|10964.5|10963.8|10963.8|10963.1|46
1629264600000|2021-08-18 05:30:00|10964.5|10963.8|10965|10964.3|10965.1|10964.4|10964.4|10963.7|85
1629264900000|2021-08-18 05:35:00|10965.1|10964.4|10965.6|10964.9|10965.9|10965.2|10965|10964.3|88
1629265200000|2021-08-18 05:40:00|10965.7|10965|10963.3|10962.6|10965.7|10965|10963.3|10962.6|112
1629265500000|2021-08-18 05:45:00|10963.4|10962.7|10963.2|10962.5|10964.3|10963.6|10963.1|10962.4|70
1629265800000|2021-08-18 05:50:00|10963|10962.3|10963.1|10962.4|10963.3|10962.6|10962.5|10961.8|94
1629266100000|2021-08-18 05:55:00|10963.2|10962.5|10961.3|10960.3|10964|10963.3|10960.9|10960.1|293
1629266400000|2021-08-18 06:00:00|10961.1|10960.4|10962.1|10961.4|10964.3|10963.4|10960.6|10959.9|383
1629266700000|2021-08-18 06:05:00|10962|10961.3|10962.1|10961.4|10962.7|10962|10960.7|10960|221
1629267000000|2021-08-18 06:10:00|10962.2|10961.5|10963.6|10962.9|10963.8|10963.1|10960.7|10959.9|224
1629267300000|2021-08-18 06:15:00|10963.7|10963|10961.3|10960.3|10963.7|10963|10960.7|10960|206
1629267600000|2021-08-18 06:20:00|10961.1|10960.4|10961|10960.3|10961.9|10961.2|10959.5|10958.8|174
1629267900000|2021-08-18 06:25:00|10961.1|10960.4|10960.3|10959.6|10961.5|10960.8|10959.6|10958.9|169
1629268200000|2021-08-18 06:30:00|10960.4|10959.7|10959.7|10959|10961.6|10960.9|10959.2|10958.5|178
1629268500000|2021-08-18 06:35:00|10960.1|10959.4|10958|10957.3|10960.8|10960.1|10957.1|10956.4|192
1629268800000|2021-08-18 06:40:00|10957.9|10957.2|10957.2|10956.5|10958.6|10957.9|10957.1|10956.4|227
1629269100000|2021-08-18 06:45:00|10957.1|10956.4|10957.2|10956.5|10958.2|10957.5|10956.5|10955.8|179
1629269400000|2021-08-18 06:50:00|10957.3|10956.6|10959.6|10958.9|10959.8|10959.1|10957.2|10956.5|209
1629269700000|2021-08-18 06:55:00|10959.8|10959.1|10960.9|10960.2|10961|10960.3|10959.1|10958.2|184
1629270000000|2021-08-18 07:00:00|10960.8|10960.1|10961|10960.3|10962|10961.3|10956.8|10956.1|446
1629270300000|2021-08-18 07:05:00|10961.2|10960.5|10960.7|10960|10962.2|10961.5|10959.9|10959.1|243
1629270600000|2021-08-18 07:10:00|10960.6|10959.9|10959.1|10958.4|10961.2|10960.5|10958.7|10958|287
1629270900000|2021-08-18 07:15:00|10959.2|10958.5|10956.9|10956.2|10959.2|10958.5|10955|10954.3|309
1629271200000|2021-08-18 07:20:00|10956.8|10956.1|10956.8|10956.1|10958.2|10957.5|10955.7|10955|240
1629271500000|2021-08-18 07:25:00|10956.9|10956.2|10955.4|10954.7|10957.3|10956.6|10954.5|10953.8|236
1629271800000|2021-08-18 07:30:00|10955.5|10954.8|10956.1|10955.4|10956.5|10955.8|10954.1|10953.4|236
1629272100000|2021-08-18 07:35:00|10956.2|10955.5|10958.2|10957.5|10958.9|10958.2|10955.7|10955|210
1629272400000|2021-08-18 07:40:00|10958.1|10957.4|10956.5|10955.8|10958.7|10958|10956.5|10955.8|235
1629272700000|2021-08-18 07:45:00|10956.6|10955.9|10956.8|10956.1|10956.9|10956.2|10954.5|10953.8|256
1629273000000|2021-08-18 07:50:00|10956.5|10955.8|10959.4|10958.7|10960.4|10959.7|10956.5|10955.8|237
1629273300000|2021-08-18 07:55:00|10959.5|10958.8|10961.9|10961.2|10962.3|10961.6|10959.2|10958.5|231
1629273600000|2021-08-18 08:00:00|10962|10961.3|10965|10964.3|10965.3|10964.6|10961|10960.3|224
1629273900000|2021-08-18 08:05:00|10965.1|10964.4|10967|10966.3|10967.6|10966.9|10965|10964.3|349
1629274200000|2021-08-18 08:10:00|10966.9|10966.2|10965.1|10964.4|10967.1|10966.4|10964.5|10963.7|285
1629274500000|2021-08-18 08:15:00|10965.2|10964.5|10966.5|10965.8|10966.6|10965.9|10964.3|10963.6|215
1629274800000|2021-08-18 08:20:00|10966.4|10965.7|10963.4|10962.7|10966.4|10965.7|10963|10962.2|230
1629275100000|2021-08-18 08:25:00|10963.3|10962.6|10961.5|10960.8|10963.5|10962.8|10960.9|10960.2|264
1629275400000|2021-08-18 08:30:00|10961.4|10960.7|10962.8|10962.1|10963.5|10962.8|10961.1|10960.4|232
1629275700000|2021-08-18 08:35:00|10962.9|10962.2|10964.5|10963.8|10965|10964.2|10962.1|10961.4|188
1629276000000|2021-08-18 08:40:00|10964.3|10963.6|10960.1|10959.4|10964.5|10963.8|10959.3|10958.6|258
1629276300000|2021-08-18 08:45:00|10960|10959.3|10960.5|10959.8|10960.8|10960.1|10958.5|10957.8|235
1629276600000|2021-08-18 08:50:00|10960.4|10959.7|10959.3|10958.6|10960.9|10960.2|10958.5|10957.8|248
1629276900000|2021-08-18 08:55:00|10959.4|10958.7|10962.9|10962.2|10963.1|10962.4|10959.3|10958.4|274
1629277200000|2021-08-18 09:00:00|10962.8|10962.1|10962.8|10962.1|10964.7|10964|10962.3|10961.6|238
1629277500000|2021-08-18 09:05:00|10962.9|10962.2|10964.1|10963.4|10964.4|10963.7|10961.9|10961.2|265
1629277800000|2021-08-18 09:10:00|10964|10963.3|10965.1|10964.4|10966.6|10965.7|10963|10962.3|214
1629278100000|2021-08-18 09:15:00|10965.2|10964.5|10965.5|10964.8|10966|10965.2|10964|10963.3|220
1629278400000|2021-08-18 09:20:00|10965.4|10964.7|10964.5|10963.8|10965.8|10965|10963.3|10962.6|235
1629278700000|2021-08-18 09:25:00|10964.6|10963.9|10964.3|10963.6|10964.7|10964|10962.5|10961.8|188
1629279000000|2021-08-18 09:30:00|10964.4|10963.7|10962.8|10962.1|10964.5|10963.8|10962.5|10961.8|227
1629279300000|2021-08-18 09:35:00|10962.7|10962|10961.4|10960.7|10963|10962.3|10961.1|10960.4|161
1629279600000|2021-08-18 09:40:00|10961.5|10960.8|10963.4|10962.7|10964.1|10963.4|10961.5|10960.8|209
1629279900000|2021-08-18 09:45:00|10963.5|10962.8|10964.1|10963.4|10964.6|10963.9|10963|10962.3|175
1629280200000|2021-08-18 09:50:00|10964.2|10963.5|10964.3|10963.6|10964.8|10964.1|10963|10962.3|185
1629280500000|2021-08-18 09:55:00|10964.6|10963.9|10966.6|10965.9|10967|10966.3|10964.5|10963.8|188
1629280800000|2021-08-18 10:00:00|10966.4|10965.7|10965.2|10964.5|10966.4|10965.7|10964.9|10964.2|243
1629281100000|2021-08-18 10:05:00|10965.3|10964.6|10964|10963.3|10965.5|10964.8|10964|10963.3|150
1629281400000|2021-08-18 10:10:00|10963.9|10963.2|10964.2|10963.5|10965.2|10964.5|10963.7|10962.8|149
1629281700000|2021-08-18 10:15:00|10964.1|10963.4|10964.3|10963.6|10965.9|10965.2|10964.1|10963.4|144
1629282000000|2021-08-18 10:20:00|10964.5|10963.8|10965.3|10964.6|10965.6|10964.9|10964.1|10963.4|220
1629282300000|2021-08-18 10:25:00|10964.9|10964.2|10964|10963.3|10965.2|10964.5|10963.5|10962.8|134
1629282600000|2021-08-18 10:30:00|10964.1|10963.4|10965.8|10965.1|10966.5|10965.8|10964.1|10963.4|135
1629282900000|2021-08-18 10:35:00|10965.5|10964.8|10965.5|10964.8|10967.2|10966.5|10965.4|10964.7|154
1629283200000|2021-08-18 10:40:00|10965.4|10964.7|10969.8|10968.8|10970.4|10969.7|10965.4|10964.7|184
1629283500000|2021-08-18 10:45:00|10969.7|10969|10969|10968.3|10970.1|10969.4|10968.3|10967.6|215
1629283800000|2021-08-18 10:50:00|10969.1|10968.4|10970.3|10969.6|10971.3|10970.6|10969|10968.3|267
1629284100000|2021-08-18 10:55:00|10970.1|10969.4|10975.1|10974.4|10975.7|10975|10970.1|10969.4|295
1629284400000|2021-08-18 11:00:00|10975.2|10974.5|10977.7|10977|10979.1|10978.4|10974.8|10974.1|435
1629284700000|2021-08-18 11:05:00|10977.8|10977.1|10979.5|10978.8|10979.8|10979.1|10977.7|10977|237
1629285000000|2021-08-18 11:10:00|10979.4|10978.7|10978.2|10977.5|10979.8|10979.1|10977.5|10976.8|194
1629285300000|2021-08-18 11:15:00|10978.1|10977.4|10978.9|10978.2|10978.9|10978.2|10977|10976.1|164
1629285600000|2021-08-18 11:20:00|10979|10978.3|10981.3|10980.6|10981.7|10981|10978.7|10978|204
1629285900000|2021-08-18 11:25:00|10981.2|10980.5|10979.5|10978.8|10981.4|10980.7|10978.2|10977.4|213
1629286200000|2021-08-18 11:30:00|10979.6|10978.9|10980.2|10979.5|10980.6|10979.9|10979.5|10978.7|216
1629286500000|2021-08-18 11:35:00|10980.1|10979.4|10979.1|10978.4|10980.4|10979.7|10978.7|10977.9|201
1629286800000|2021-08-18 11:40:00|10979|10978.3|10980.2|10979.5|10980.6|10979.9|10978.9|10978.2|220
1629287100000|2021-08-18 11:45:00|10980.3|10979.6|10980.8|10979.8|10982.3|10981.6|10980|10979.3|284
1629287400000|2021-08-18 11:50:00|10980.7|10979.7|10978.3|10977.6|10981.7|10981|10978.3|10977.6|227
1629287700000|2021-08-18 11:55:00|10978.4|10977.7|10974.9|10974.2|10978.8|10978.1|10974.6|10973.9|250
1629288000000|2021-08-18 12:00:00|10974.8|10974.1|10980.2|10979.5|10980.4|10979.7|10974.8|10974.1|238
1629288300000|2021-08-18 12:05:00|10980.1|10979.4|10979.7|10979|10981|10980.3|10978.1|10977.4|354
1629288600000|2021-08-18 12:10:00|10979.6|10978.9|10975.9|10975.2|10980.1|10979.4|10975.9|10975.2|390
1629288900000|2021-08-18 12:15:00|10976|10975.3|10977.3|10976.6|10977.5|10976.8|10974.7|10974|358
1629289200000|2021-08-18 12:20:00|10977.1|10976.4|10974.1|10973.4|10977.3|10976.6|10972|10971.3|418
1629289500000|2021-08-18 12:25:00|10974|10973.3|10973.8|10972.8|10975.8|10974.9|10972.4|10971.7|404
1629289800000|2021-08-18 12:30:00|10973.9|10972.9|10976.6|10975.9|10978.7|10978|10973.4|10972.7|483
1629290100000|2021-08-18 12:35:00|10976.5|10975.8|10976.5|10975.8|10978.4|10977.7|10975.8|10975.1|343
1629290400000|2021-08-18 12:40:00|10976.4|10975.7|10978.2|10977.5|10979.5|10978.8|10975.1|10974.4|377
1629290700000|2021-08-18 12:45:00|10978.3|10977.6|10979.5|10978.8|10980.1|10979.4|10977.9|10977.2|360
1629291000000|2021-08-18 12:50:00|10979.6|10978.9|10984.9|10984.2|10985.3|10984.6|10979.5|10978.8|386
1629291300000|2021-08-18 12:55:00|10984.8|10984.1|10987|10986.3|10988.4|10987.7|10984.8|10984.1|401
1629291600000|2021-08-18 13:00:00|10987.1|10986.4|10983.5|10982.8|10987.9|10987.2|10982.3|10981.6|405
1629291900000|2021-08-18 13:05:00|10983.2|10982.5|10983.9|10983.2|10985|10984.3|10983|10982.3|273
1629292200000|2021-08-18 13:10:00|10984.1|10983.4|10984.7|10984|10986.6|10985.9|10983.8|10983.1|310
1629292500000|2021-08-18 13:15:00|10984.6|10983.9|10983.7|10983|10985.2|10984.5|10982.6|10981.9|282
1629292800000|2021-08-18 13:20:00|10983.8|10983.1|10984.2|10983.5|10985.5|10984.8|10983|10982.3|233
1629293100000|2021-08-18 13:25:00|10984.3|10983.6|10985.6|10984.9|10985.8|10985.1|10983.3|10982.6|321
1629293400000|2021-08-18 13:30:00|10985.5|10984.8|10982.4|10981.7|10986.2|10985.4|10980.6|10979.7|598
1629293700000|2021-08-18 13:35:00|10982.3|10981.6|10982.3|10981.6|10986|10985.3|10981.9|10981.2|558
1629294000000|2021-08-18 13:40:00|10982|10981.3|10983.2|10982.5|10983.9|10983.1|10981.8|10981.1|360
1629294300000|2021-08-18 13:45:00|10983.1|10982.4|10982.8|10982.1|10983.8|10983|10981.1|10980.4|297
1629294600000|2021-08-18 13:50:00|10982.9|10982.2|10979.3|10978.6|10982.9|10982.2|10978.1|10977.4|394
1629294900000|2021-08-18 13:55:00|10979.4|10978.7|10980.2|10979.5|10980.4|10979.7|10978.2|10977.5|424
1629295200000|2021-08-18 14:00:00|10980.6|10979.9|10979.4|10978.7|10981.2|10980.5|10978|10977.3|354
1629295500000|2021-08-18 14:05:00|10979.1|10978.4|10980.3|10979.6|10980.4|10979.7|10978.4|10977.7|371
1629295800000|2021-08-18 14:10:00|10980.4|10979.7|10980.9|10980.2|10983.2|10982.5|10980.3|10979.6|341
1629296100000|2021-08-18 14:15:00|10980.7|10980|10982|10981.3|10982.7|10982|10980.3|10979.6|269
1629296400000|2021-08-18 14:20:00|10982.1|10981.4|10983.3|10982.6|10984.2|10983.5|10981.8|10981.1|289
1629296700000|2021-08-18 14:25:00|10983.4|10982.7|10987.2|10986.5|10989.3|10988.6|10983.2|10982.5|421
1629297000000|2021-08-18 14:30:00|10987.1|10986.4|10987.8|10987.1|10989.3|10988.6|10986.2|10985.5|360
1629297300000|2021-08-18 14:35:00|10987.7|10987|10986.6|10985.9|10988.6|10987.9|10985.5|10984.8|318
1629297600000|2021-08-18 14:40:00|10986.3|10985.6|10985.5|10984.8|10988.4|10987.7|10985.4|10984.7|306
1629297900000|2021-08-18 14:45:00|10985.7|10985|10986.3|10985.6|10986.8|10986.1|10984.2|10983.5|381
1629298200000|2021-08-18 14:50:00|10986.5|10985.8|10988.5|10987.8|10989.8|10989.1|10986.1|10985.4|345
1629298500000|2021-08-18 14:55:00|10988.6|10987.9|10988.9|10988.2|10990.2|10989.5|10988|10987.2|460
1629298800000|2021-08-18 15:00:00|10989|10988.3|10989.8|10989.1|10991.9|10991.2|10988.1|10987.4|410
1629299100000|2021-08-18 15:05:00|10989.7|10989|10989.8|10989.1|10991.2|10990.5|10989.2|10988.5|304
1629299400000|2021-08-18 15:10:00|10990|10989.3|10993|10992.3|10993.9|10993.2|10990|10989.3|330
1629299700000|2021-08-18 15:15:00|10992.9|10992.2|10992|10991.3|10994.4|10993.7|10991.6|10990.9|298
1629300000000|2021-08-18 15:20:00|10992.1|10991.4|10992.5|10991.8|10993.6|10992.9|10991.7|10991|209
1629300300000|2021-08-18 15:25:00|10992.6|10991.9|10991.2|10990.5|10995.1|10994.3|10991|10990.3|415
1629300600000|2021-08-18 15:30:00|10991.5|10990.8|10993.4|10992.7|10993.6|10992.9|10991.2|10990.5|228
1629300900000|2021-08-18 15:35:00|10993.2|10992.5|10993.5|10992.8|10994|10993.3|10993|10992.2|196
1629301200000|2021-08-18 15:40:00|10993.4|10992.7|10993.6|10992.9|10994.1|10993.4|10992.9|10992.2|194
1629301500000|2021-08-18 15:45:00|10993.5|10992.8|10991.2|10990.5|10994|10993.3|10991.1|10990.4|293
1629301800000|2021-08-18 15:50:00|10991.1|10990.4|10991.3|10990.6|10992.1|10991.4|10990.4|10989.7|222
1629302100000|2021-08-18 15:55:00|10991.2|10990.5|10992.6|10991.9|10992.7|10992|10990.5|10989.8|206
1629302400000|2021-08-18 16:00:00|10992.5|10991.8|10994.2|10993.5|10994.3|10993.6|10992.4|10991.7|234
1629302700000|2021-08-18 16:05:00|10994.1|10993.4|10994.1|10993.4|10994.5|10993.8|10993.4|10992.7|193
1629303000000|2021-08-18 16:10:00|10994.2|10993.5|10996.6|10995.9|10996.7|10996|10993.9|10993.2|177
1629303300000|2021-08-18 16:15:00|10996.5|10995.8|10998.3|10997.6|10999.3|10998.6|10996.4|10995.7|197
1629303600000|2021-08-18 16:20:00|10998.6|10997.9|10999.3|10998.6|10999.7|10999|10998.1|10997.4|272
1629303900000|2021-08-18 16:25:00|10999.2|10998.5|10999.3|10998.6|11000.3|10999.6|10998.8|10998.1|211
1629304200000|2021-08-18 16:30:00|10999.4|10998.7|10999.4|10998.7|11000|10999.3|10999.2|10998.3|169
1629304500000|2021-08-18 16:35:00|10999.5|10998.8|10999.9|10999.2|11000.3|10999.6|10999.1|10998.3|218
1629304800000|2021-08-18 16:40:00|10999.8|10999.1|10998.7|10998|11000.4|10999.7|10998.6|10997.9|186
1629305100000|2021-08-18 16:45:00|10998.8|10998.1|10999.4|10998.4|11000.1|10999.2|10998.6|10997.7|202
1629305400000|2021-08-18 16:50:00|10999.2|10998.5|10999.8|10999.1|11000.1|10999.4|10999.2|10998.4|152
1629305700000|2021-08-18 16:55:00|10999.3|10998.6|10998.7|10998|10999.8|10999.1|10998.6|10997.9|191
1629306000000|2021-08-18 17:00:00|10998.9|10998.2|10997.4|10996.7|10999.6|10998.9|10995.9|10995.2|276
1629306300000|2021-08-18 17:05:00|10997.2|10996.5|10998.6|10997.9|10998.6|10997.9|10997|10996.3|137
1629306600000|2021-08-18 17:10:00|10998.5|10997.8|10999.3|10998.6|10999.4|10998.7|10998|10997.3|171
1629306900000|2021-08-18 17:15:00|10999.4|10998.7|11000|10999.3|11000.1|10999.4|10998.4|10997.7|222
1629307200000|2021-08-18 17:20:00|10999.9|10999.2|11000.9|11000.2|11001.2|11000.3|10999.2|10998.4|227
1629307500000|2021-08-18 17:25:00|11001|11000.3|11002.4|11001.7|11002.5|11001.7|10999.7|10998.8|260
1629307800000|2021-08-18 17:30:00|11002.6|11001.9|11004.2|11003.5|11004.2|11003.5|11002.3|11001.6|149
1629308100000|2021-08-18 17:35:00|11004.4|11003.7|11004.3|11003.6|11005|11004.3|11004.1|11003.4|121
1629308400000|2021-08-18 17:40:00|11004.4|11003.7|11004.2|11003.5|11004.5|11003.7|11003.8|11003.1|83
1629308700000|2021-08-18 17:45:00|11004.3|11003.6|11004.6|11003.9|11005.2|11004.5|11004.2|11003.5|119
1629309000000|2021-08-18 17:50:00|11004.2|11003.5|11005.5|11004.5|11005.5|11004.7|11004|11003.3|117
1629309300000|2021-08-18 17:55:00|11005.3|11004.6|11004.4|11003.4|11005.4|11004.7|11003.3|11002|306
1629309600000|2021-08-18 18:00:00|11005|11003|10984.3|10983.3|11007.3|11006.3|10981.2|10980.2|1650
1629309900000|2021-08-18 18:05:00|10984.2|10983.2|10988|10987|10992.9|10991.9|10979.4|10978.4|1431
1629310200000|2021-08-18 18:10:00|10987.8|10986.8|10988.3|10987.3|10994.4|10993.4|10986.9|10985.9|897
1629310500000|2021-08-18 18:15:00|10988.4|10987.4|10990.2|10989.5|10992.1|10991.4|10988|10987|676
1629310800000|2021-08-18 18:20:00|10990.3|10989.6|10988.8|10988.1|10994|10993|10987.8|10987|688
1629311100000|2021-08-18 18:25:00|10988.7|10988|10985.6|10984.9|10989.1|10988.4|10985.1|10984.4|554
1629311400000|2021-08-18 18:30:00|10985.8|10985.1|10983.7|10983|10986.4|10985.6|10983.2|10982.4|522
1629311700000|2021-08-18 18:35:00|10983.8|10983.1|10986.3|10985.6|10987.1|10986.4|10982.8|10981.8|438
1629312000000|2021-08-18 18:40:00|10986.5|10985.5|10986.6|10985.9|10988.5|10987.8|10986|10985.3|346
1629312300000|2021-08-18 18:45:00|10987.1|10986.4|10988.8|10988.1|10990.3|10989.6|10986.8|10986|317
1629312600000|2021-08-18 18:50:00|10988.7|10988|10989.9|10989.2|10989.9|10989.2|10988.3|10987.6|346
1629312900000|2021-08-18 18:55:00|10989.8|10989.1|10989.1|10988.4|10991.4|10990.7|10988.4|10987.7|410
1629313200000|2021-08-18 19:00:00|10989|10988.3|10987.3|10986.6|10990.2|10989.4|10987.2|10986.5|281
1629313500000|2021-08-18 19:05:00|10987.5|10986.8|10984.1|10983.4|10987.8|10987.1|10983.9|10983.2|283
1629313800000|2021-08-18 19:10:00|10984.2|10983.5|10984.5|10983.5|10984.8|10984.1|10982.9|10982.2|299
1629314100000|2021-08-18 19:15:00|10984.4|10983.4|10986|10985|10986.6|10985.9|10983.6|10982.8|265
1629314400000|2021-08-18 19:20:00|10986.2|10985.2|10986.2|10985.5|10986.8|10986.1|10985.5|10984.8|131
1629314700000|2021-08-18 19:25:00|10986.3|10985.6|10985.8|10985.1|10986.3|10985.6|10984.9|10984.1|209
1629315000000|2021-08-18 19:30:00|10986.1|10985.4|10984.3|10983.6|10987.4|10986.7|10984.2|10983.3|336
1629315300000|2021-08-18 19:35:00|10984.6|10983.9|10986|10985.3|10986.2|10985.5|10984|10983.2|248
1629315600000|2021-08-18 19:40:00|10985.9|10985.2|10984.9|10984.2|10986.1|10985.3|10984.5|10983.7|356
1629315900000|2021-08-18 19:45:00|10984.8|10984.1|10985.5|10984.8|10987.2|10986.5|10984.8|10984|216
1629316200000|2021-08-18 19:50:00|10985.6|10984.9|10983.6|10982.9|10986|10985.3|10983.5|10982.8|325
1629316500000|2021-08-18 19:55:00|10983.5|10982.8|10977.8|10976.8|10983.6|10982.9|10977.2|10976.4|476
1629316800000|2021-08-18 20:00:00|10977.7|10977|10979.6|10978.9|10980.3|10979.4|10976.9|10976.1|305
1629317100000|2021-08-18 20:05:00|10979.7|10979|10980.7|10980|10981|10980.2|10979.6|10978.9|190
1629317400000|2021-08-18 20:10:00|10981|10980.3|10978.4|10977.7|10981.2|10980.5|10977.8|10977.1|218
1629317700000|2021-08-18 20:15:00|10978.5|10977.5|10979.2|10978.2|10979.2|10978.2|10978.3|10977.5|70
1629318000000|2021-08-18 20:20:00|10979.3|10978.6|10977.4|10976.7|10979.9|10979|10977.4|10976.5|209
1629318300000|2021-08-18 20:25:00|10977.3|10976.6|10979.1|10978.4|10979.6|10978.9|10977.3|10976.4|145
1629318600000|2021-08-18 20:30:00|10979|10978.3|10979.8|10978.8|10979.9|10978.9|10979|10978.2|104
1629318900000|2021-08-18 20:35:00|10979.7|10978.7|10976.8|10975.8|10979.7|10978.7|10976.6|10975.7|158
1629319200000|2021-08-18 20:40:00|10976.7|10976|10976.7|10976|10977|10976.2|10976.3|10975.4|225
1629319500000|2021-08-18 20:45:00|10976.8|10976.1|10976.5|10975.5|10977|10976.1|10976.1|10975.2|176
1629319800000|2021-08-18 20:50:00|10976.6|10975.6|10976.8|10975.8|10976.9|10975.9|10976.4|10975.6|151
1629320100000|2021-08-18 20:55:00|10977|10976|10977.4|10975.2|10977.6|10976.3|10976.1|10975.1|163
1629320400000|2021-08-18 21:00:00|10977.8|10975.1|10985|10979|10985.1|10979.1|10977.6|10974|30
1629320700000|2021-08-18 21:05:00|10984.2|10978.2|10983.7|10977.7|10985.5|10979.5|10981.9|10975.9|136
1629321000000|2021-08-18 21:10:00|10984|10978|10982.4|10976.4|10984.2|10978.2|10981.4|10975.4|265
1629321300000|2021-08-18 21:15:00|10982.6|10976.6|10982.1|10976.1|10983.2|10977.2|10981.6|10975.6|432
1629321600000|2021-08-18 21:20:00|10981.6|10975.6|10979.7|10975.7|10982.5|10976.5|10978.8|10974.4|328
1629321900000|2021-08-18 21:25:00|10979.6|10975.9|10979.6|10976.6|10980.9|10976.7|10979|10975.7|256
1629322200000|2021-08-18 21:30:00|10980.1|10976.2|10979.7|10975.8|10980.4|10976.4|10978.8|10975.4|362
1629322500000|2021-08-18 21:35:00|10979.8|10975.7|10979.6|10976.1|10980.5|10976.6|10978.4|10975.7|340
1629322800000|2021-08-18 21:40:00|10979.4|10976.2|10980|10976.1|10980.4|10976.5|10978.6|10975.9|378
1629323100000|2021-08-18 21:45:00|10979.9|10976|10979.2|10976.4|10980.1|10976.4|10978.8|10975.7|332
1629323400000|2021-08-18 21:50:00|10979.1|10976.2|10980.1|10976.3|10980.1|10976.5|10979.1|10975.7|359
1629323700000|2021-08-18 21:55:00|10980|10976.4|10981.2|10976.2|10981.9|10977.4|10979.7|10975.8|606
1629324000000|2021-08-18 22:00:00|10982.1|10976.3|10979.7|10978.7|10983.3|10980.4|10979.2|10976|884
1629324300000|2021-08-18 22:05:00|10979.6|10978.6|10979.9|10978.9|10980.8|10979.6|10978.9|10977.9|408
1629324600000|2021-08-18 22:10:00|10980|10979|10980|10979|10980.2|10979.2|10979.8|10978.8|170
1629324900000|2021-08-18 22:15:00|10980.1|10979.1|10980.2|10979.2|10980.3|10979.3|10980|10979|185
1629325200000|2021-08-18 22:20:00|10980.3|10979.3|10979.5|10978.5|10980.4|10979.4|10979.4|10978.4|126
1629325500000|2021-08-18 22:25:00|10979.6|10978.6|10979.5|10978.5|10979.7|10978.7|10979.1|10978.1|71
1629325800000|2021-08-18 22:30:00|10979.4|10978.4|10979.8|10978.8|10979.8|10978.8|10978.5|10977.5|93
1629326100000|2021-08-18 22:35:00|10979.7|10978.7|10981.3|10980.3|10981.3|10980.3|10979.6|10978.6|116
1629326400000|2021-08-18 22:40:00|10981.2|10980.2|10981.3|10980.3|10981.7|10980.7|10981|10980|72
1629326700000|2021-08-18 22:45:00|10981.4|10980.4|10981.4|10980.4|10982|10981|10981.1|10980.1|138
1629327000000|2021-08-18 22:50:00|10981.3|10980.3|10980.8|10979.8|10981.4|10980.4|10979.9|10978.9|189
1629327300000|2021-08-18 22:55:00|10980.7|10979.7|10980.7|10979.7|10980.9|10979.9|10980.2|10979.2|95
1629327600000|2021-08-18 23:00:00|10980.8|10979.8|10980.2|10979.2|10981|10980.1|10979.2|10978.3|112
1629327900000|2021-08-18 23:05:00|10980.1|10979.5|10980.2|10979.2|10980.3|10979.5|10979.5|10978.5|85
1629328200000|2021-08-18 23:10:00|10980.3|10979.3|10979.6|10978.6|10980.3|10979.3|10979.4|10978.4|88
1629328500000|2021-08-18 23:15:00|10979.7|10978.7|10980.7|10979.7|10980.7|10980|10979.2|10978.3|146
1629328800000|2021-08-18 23:20:00|10980.8|10979.8|10980.2|10979.5|10980.8|10979.9|10979.9|10979.1|71
1629329100000|2021-08-18 23:25:00|10980.1|10979.4|10979.4|10978.4|10980.3|10979.4|10978.9|10978|145
1629329400000|2021-08-18 23:30:00|10979.5|10978.5|10979.6|10978.6|10979.9|10979.1|10979|10978.2|119
1629329700000|2021-08-18 23:35:00|10979.5|10978.8|10980.4|10979.4|10980.4|10979.7|10979.4|10978.5|95
1629330000000|2021-08-18 23:40:00|10980.3|10979.6|10980.8|10979.8|10981.1|10980.2|10979.7|10978.8|124
1629330300000|2021-08-18 23:45:00|10980.9|10979.9|10982.8|10981.8|10982.9|10982|10980.7|10979.8|168
1629330600000|2021-08-18 23:50:00|10982.6|10981.9|10984.6|10983.9|10984.7|10984|10982.6|10981.9|182
1629330900000|2021-08-18 23:55:00|10984.5|10983.8|10984.5|10983.8|10985.3|10984.6|10984.4|10983.7|106
1629331200000|2021-08-19 00:00:00|10984.4|10983.7|10988.6|10987.9|10989.3|10988.3|10984.1|10983.4|447
1629331500000|2021-08-19 00:05:00|10988.5|10987.8|10989.6|10988.9|10990.6|10989.8|10987.4|10986.7|283
1629331800000|2021-08-19 00:10:00|10989.3|10988.6|10992.4|10991.4|10992.5|10991.6|10988.4|10987.7|347
1629332100000|2021-08-19 00:15:00|10992.5|10991.8|10992.6|10991.6|10992.6|10991.8|10990.5|10989.8|210
1629332400000|2021-08-19 00:20:00|10992.5|10991.5|10995.2|10994.5|10996.4|10995.7|10992.3|10991.5|309
1629332700000|2021-08-19 00:25:00|10995.1|10994.4|10996.5|10995.8|10997.5|10996.8|10995|10994.1|436
1629333000000|2021-08-19 00:30:00|10996.7|10995.7|10995.5|10994.5|10997.4|10996.5|10993.4|10992.7|335
1629333300000|2021-08-19 00:35:00|10995.6|10994.6|10996.4|10995.7|10997.3|10996.5|10995|10994|321
1629333600000|2021-08-19 00:40:00|10996.3|10995.6|10994.6|10993.9|10996.7|10996|10994.3|10993.5|235
1629333900000|2021-08-19 00:45:00|10994.7|10994|10995|10994.3|10997.6|10996.9|10994|10993.1|346
1629334200000|2021-08-19 00:50:00|10995.4|10994.7|10997.5|10996.5|10998.1|10997.4|10993.9|10993.1|374
1629334500000|2021-08-19 00:55:00|10997.8|10996.8|10998.7|10998|11000|10999.3|10996.5|10995.6|402
1629334800000|2021-08-19 01:00:00|10998.5|10997.8|10998.7|10998|11000.8|11000.1|10997.7|10996.9|312
1629335100000|2021-08-19 01:05:00|10998.6|10997.9|10998.6|10997.9|11001.2|11000.5|10997.2|10996.5|384
1629335400000|2021-08-19 01:10:00|10998.7|10998|10998.8|10997.8|11001|11000.1|10998.1|10997.4|364
1629335700000|2021-08-19 01:15:00|10998.9|10997.9|10997.4|10996.7|10998.9|10998|10996.8|10996|236
1629336000000|2021-08-19 01:20:00|10997.3|10996.6|10998.7|10998|10998.8|10998|10996.8|10996.1|163
1629336300000|2021-08-19 01:25:00|10998.6|10997.9|10999|10998|10999.5|10998.6|10998|10997.3|219
1629336600000|2021-08-19 01:30:00|10998.9|10997.9|11001.1|11000.1|11003.1|11002.2|10998.1|10997.3|390
1629336900000|2021-08-19 01:35:00|11000.9|11000.2|11003.6|11002.9|11004.4|11003.6|11000.9|11000.2|361
1629337200000|2021-08-19 01:40:00|11003.8|11002.8|11005|11004.3|11005.4|11004.7|11002.6|11001.8|244
1629337500000|2021-08-19 01:45:00|11005.1|11004.4|11009.5|11008.8|11009.6|11008.8|11004.2|11003.5|381
1629337800000|2021-08-19 01:50:00|11009.4|11008.7|11011.1|11010.1|11012.4|11011.6|11009|11008.2|401
1629338100000|2021-08-19 01:55:00|11011.2|11010.2|11011.3|11010.6|11012.3|11011.5|11009.9|11009.1|323
1629338400000|2021-08-19 02:00:00|11011|11010.3|11010.1|11009.4|11011|11010.3|11008.2|11007.5|378
1629338700000|2021-08-19 02:05:00|11010.5|11009.8|11007.9|11007.2|11010.7|11010|11007.1|11006.4|335
1629339000000|2021-08-19 02:10:00|11008|11007.3|11010.4|11009.7|11010.9|11010.2|11007.5|11006.8|344
1629339300000|2021-08-19 02:15:00|11010.2|11009.5|11015.6|11014.9|11015.7|11015|11010|11009.3|325
1629339600000|2021-08-19 02:20:00|11015.5|11014.8|11016.2|11015.2|11017.1|11016.4|11014.5|11013.7|398
1629339900000|2021-08-19 02:25:00|11016.1|11015.5|11018|11017.3|11018.3|11017.6|11015.5|11014.8|410
1629340200000|2021-08-19 02:30:00|11017.8|11017.1|11017.9|11017.2|11019.7|11019|11017.2|11016.4|352
1629340500000|2021-08-19 02:35:00|11018|11017|11017.2|11016.5|11019.6|11018.9|11017.2|11016.5|290
1629340800000|2021-08-19 02:40:00|11017.3|11016.6|11016.5|11015.8|11018.5|11017.8|11015.9|11015.1|295
1629341100000|2021-08-19 02:45:00|11016.6|11015.9|11017.2|11016.5|11017.6|11016.9|11016.3|11015.5|187
1629341400000|2021-08-19 02:50:00|11016.9|11016.2|11018.5|11017.8|11018.6|11017.8|11016.5|11015.8|172
1629341700000|2021-08-19 02:55:00|11018.4|11017.7|11015.4|11014.7|11019.1|11018.4|11015.3|11014.6|347
1629342000000|2021-08-19 03:00:00|11015.2|11014.5|11015.5|11014.8|11016.3|11015.5|11014.8|11014|263
1629342300000|2021-08-19 03:05:00|11015.4|11014.7|11018|11017.3|11018|11017.3|11015.3|11014.6|227
1629342600000|2021-08-19 03:10:00|11017.9|11017.2|11017.9|11016.9|11023.3|11022.5|11017.7|11016.9|476
1629342900000|2021-08-19 03:15:00|11018|11017|11017.3|11016.6|11018.9|11018.2|11016.3|11015.6|358
1629343200000|2021-08-19 03:20:00|11017.4|11016.7|11017.7|11017|11018.7|11017.9|11017.3|11016.4|313
1629343500000|2021-08-19 03:25:00|11017.6|11016.9|11017.9|11016.9|11018.9|11018|11017.4|11016.7|189
1629343800000|2021-08-19 03:30:00|11017.7|11017|11016.7|11016|11017.7|11017|11015.6|11014.9|249
1629344100000|2021-08-19 03:35:00|11016.8|11016.1|11017.1|11016.4|11017.3|11016.6|11015.6|11014.9|240
1629344400000|2021-08-19 03:40:00|11017.2|11016.5|11017.3|11016.6|11018.1|11017.3|11016.7|11016|202
1629344700000|2021-08-19 03:45:00|11017.4|11016.7|11016.6|11015.9|11017.8|11017.1|11016.5|11015.8|200
1629345000000|2021-08-19 03:50:00|11016.7|11016|11016.5|11015.8|11017.9|11017.2|11015.6|11014.9|256
1629345300000|2021-08-19 03:55:00|11016.4|11015.7|11017.4|11016.7|11018.5|11017.8|11015.7|11015|175
1629345600000|2021-08-19 04:00:00|11017.5|11016.8|11017.7|11017|11019|11018.3|11017.4|11016.7|177
1629345900000|2021-08-19 04:05:00|11017.8|11017.1|11017.3|11016.6|11018.5|11017.8|11017.3|11016.6|129
1629346200000|2021-08-19 04:10:00|11017.1|11016.4|11015.8|11015.1|11017.6|11016.9|11015.2|11014.5|188
1629346500000|2021-08-19 04:15:00|11015.9|11015.2|11015.6|11014.9|11016.7|11016|11015.6|11014.9|168
1629346800000|2021-08-19 04:20:00|11015.5|11014.8|11016.4|11015.7|11017|11016.2|11015.1|11014.4|216
1629347100000|2021-08-19 04:25:00|11016.5|11015.8|11017|11016.3|11017|11016.3|11014.8|11014|260
1629347400000|2021-08-19 04:30:00|11016.9|11016.2|11016.2|11015.5|11017|11016.3|11016|11015.3|172
1629347700000|2021-08-19 04:35:00|11016.3|11015.6|11016.5|11015.8|11017.1|11016.4|11014.7|11014|228
1629348000000|2021-08-19 04:40:00|11016.4|11015.7|11017.1|11016.4|11018.1|11017.3|11016.4|11015.7|173
1629348300000|2021-08-19 04:45:00|11017.2|11016.5|11018.7|11018|11019.1|11018.4|11016.9|11016.2|140
1629348600000|2021-08-19 04:50:00|11018.6|11017.9|11017.3|11016.6|11018.8|11018.1|11017.1|11016.3|153
1629348900000|2021-08-19 04:55:00|11017.4|11016.7|11017.6|11016.9|11017.9|11017.2|11017.1|11016.4|230
1629349200000|2021-08-19 05:00:00|11017.5|11016.8|11015.9|11015.2|11017.7|11017|11015.4|11014.7|412
1629349500000|2021-08-19 05:05:00|11015.8|11015.1|11016.6|11015.9|11017.2|11016.5|11015.4|11014.6|229
1629349800000|2021-08-19 05:10:00|11016.7|11016|11016.8|11016.1|11017.6|11016.9|11016.1|11015.4|228
1629350100000|2021-08-19 05:15:00|11016.7|11016|11016.9|11016.2|11017.3|11016.6|11016.3|11015.6|103
1629350400000|2021-08-19 05:20:00|11016.8|11016.1|11017.8|11017.1|11018.4|11017.7|11016.5|11015.8|243
1629350700000|2021-08-19 05:25:00|11017.7|11017|11019.2|11018.5|11019.8|11019.1|11017.7|11016.9|260
1629351000000|2021-08-19 05:30:00|11019.1|11018.4|11018.3|11017.6|11019.2|11018.5|11017.1|11016.3|259
1629351300000|2021-08-19 05:35:00|11018.2|11017.5|11018.2|11017.2|11019.1|11018.3|11017.5|11016.8|237
1629351600000|2021-08-19 05:40:00|11018.1|11017.4|11019.1|11018.4|11020.3|11019.6|11018|11017.3|318
1629351900000|2021-08-19 05:45:00|11019.2|11018.5|11018.8|11018.1|11019.3|11018.6|11017.4|11016.7|210
1629352200000|2021-08-19 05:50:00|11018.9|11018.2|11016.7|11016|11018.9|11018.2|11015.8|11015.1|317
1629352500000|2021-08-19 05:55:00|11016.6|11015.9|11014|11013.3|11016.7|11016|11012.5|11011.8|439
1629352800000|2021-08-19 06:00:00|11014.1|11013.4|11008.9|11007.9|11015.8|11015.1|11008.7|11007.9|558
1629353100000|2021-08-19 06:05:00|11008.4|11007.7|11008.1|11007.4|11010.7|11009.9|11006.7|11005.8|598
1629353400000|2021-08-19 06:10:00|11008|11007.3|11006.5|11005.5|11008.2|11007.4|11004.4|11003.4|422
1629353700000|2021-08-19 06:15:00|11006.2|11005.4|11005.6|11004.9|11006.3|11005.6|11001.5|11000.6|394
1629354000000|2021-08-19 06:20:00|11005.5|11004.8|11006.4|11005.7|11007.1|11006.4|11003.7|11003|432
1629354300000|2021-08-19 06:25:00|11006|11005.3|10998.4|10997.7|11006.2|11005.5|10998|10997.2|562
1629354600000|2021-08-19 06:30:00|10998.5|10997.8|10997.2|10996.5|10998.8|10998.1|10994.8|10994|544
1629354900000|2021-08-19 06:35:00|10997.3|10996.6|10998.4|10997.7|10999|10998.3|10994.9|10994.2|342
1629355200000|2021-08-19 06:40:00|10998.5|10997.8|10999.5|10998.8|11000.2|10999.5|10995.4|10994.7|443
1629355500000|2021-08-19 06:45:00|10999.6|10998.9|10996.8|10996.1|10999.9|10999.2|10995|10994.3|451
1629355800000|2021-08-19 06:50:00|10996.9|10996.2|10998.3|10997.6|10999.8|10999.1|10996.6|10995.9|351
1629356100000|2021-08-19 06:55:00|10998.2|10997.5|10993.4|10992.7|10999.4|10998.5|10992.9|10992.1|612
1629356400000|2021-08-19 07:00:00|10993.5|10992.8|10986.7|10986|10994.6|10993.9|10985.3|10984.6|752
1629356700000|2021-08-19 07:05:00|10986.8|10986.1|10984.3|10983.6|10987.5|10986.8|10982.7|10982|682
1629357000000|2021-08-19 07:10:00|10984.4|10983.7|10983.4|10982.7|10984.9|10984.2|10976.2|10975.3|799
1629357300000|2021-08-19 07:15:00|10983.3|10982.6|10986.1|10985.4|10986.4|10985.7|10981.4|10980.7|620
1629357600000|2021-08-19 07:20:00|10986.2|10985.5|10988.3|10987.6|10988.9|10988.2|10984.2|10983.5|601
1629357900000|2021-08-19 07:25:00|10988.4|10987.7|10989.6|10988.6|10990.5|10989.8|10986|10985.2|563
1629358200000|2021-08-19 07:30:00|10989.5|10988.8|10986|10985.3|10990.2|10989.3|10985.3|10984.6|507
1629358500000|2021-08-19 07:35:00|10986.1|10985.1|10988.3|10987.6|10989|10988.3|10985.5|10984.7|436
1629358800000|2021-08-19 07:40:00|10988.2|10987.5|10982.8|10982.1|10988.6|10987.8|10981.7|10981|641
1629359100000|2021-08-19 07:45:00|10982.6|10981.9|10984.2|10983.5|10985.1|10984.4|10981.1|10980.3|596
1629359400000|2021-08-19 07:50:00|10984.3|10983.6|10979.4|10978.7|10985.1|10984.4|10978.2|10977.5|480
1629359700000|2021-08-19 07:55:00|10979.3|10978.6|10979.7|10979|10980.1|10979.4|10975|10974.2|605
1629360000000|2021-08-19 08:00:00|10979.8|10978.8|10977.5|10976.8|10979.9|10979|10976.5|10975.8|616
1629360300000|2021-08-19 08:05:00|10977.4|10976.7|10972|10971.3|10978.3|10977.6|10970.8|10970.1|587
1629360600000|2021-08-19 08:10:00|10971.9|10971.2|10971.4|10970.7|10973.5|10972.8|10970.7|10970|357
1629360900000|2021-08-19 08:15:00|10971.5|10970.8|10966.7|10966|10971.5|10970.8|10965|10964.3|468
1629361200000|2021-08-19 08:20:00|10966.6|10965.9|10964.8|10964.1|10967.1|10966.4|10963.7|10963|367
1629361500000|2021-08-19 08:25:00|10964.6|10963.9|10965.4|10964.7|10966.7|10966|10963.1|10962.4|549
1629361800000|2021-08-19 08:30:00|10965.3|10964.6|10959.9|10959.2|10966.3|10965.5|10959.6|10958.9|625
1629362100000|2021-08-19 08:35:00|10959.6|10958.9|10952.3|10951.6|10959.6|10958.9|10950.1|10949.4|695
1629362400000|2021-08-19 08:40:00|10952.2|10951.5|10958|10957.3|10959.7|10959|10951.6|10950.9|692
1629362700000|2021-08-19 08:45:00|10958.1|10957.4|10958.8|10958.1|10959|10958.3|10954.7|10954|528
1629363000000|2021-08-19 08:50:00|10958.9|10958.2|10960.2|10959.5|10961.4|10960.7|10958.4|10957.7|452
1629363300000|2021-08-19 08:55:00|10960.1|10959.4|10960.9|10960.2|10962.6|10961.9|10959.7|10959|384
1629363600000|2021-08-19 09:00:00|10960.8|10960.1|10954.4|10953.7|10961.5|10960.8|10954.4|10953.7|571
1629363900000|2021-08-19 09:05:00|10954.3|10953.6|10955.6|10954.9|10956.1|10955.4|10951.7|10950.8|502
1629364200000|2021-08-19 09:10:00|10955.7|10955|10954.3|10953.6|10957.9|10957.2|10953.5|10952.8|516
1629364500000|2021-08-19 09:15:00|10954.2|10953.5|10950.8|10950.1|10954.4|10953.7|10948.7|10948|573
1629364800000|2021-08-19 09:20:00|10950.9|10950.2|10953.3|10952.6|10953.8|10953.1|10949.6|10948.9|577
1629365100000|2021-08-19 09:25:00|10953.2|10952.5|10953.1|10952.4|10954|10953.3|10952.6|10951.9|510
1629365400000|2021-08-19 09:30:00|10953|10952.3|10967.5|10966.5|10967.5|10966.5|10952.9|10952.2|618
1629365700000|2021-08-19 09:35:00|10967.4|10966.7|10968.1|10967.4|10968.2|10967.5|10964.8|10964|618
1629366000000|2021-08-19 09:40:00|10968|10967.3|10967.4|10966.7|10968.9|10968|10966|10965.3|441
1629366300000|2021-08-19 09:45:00|10967.1|10966.4|10964.7|10963.7|10967.6|10966.8|10964.1|10963.2|447
1629366600000|2021-08-19 09:50:00|10964.8|10963.8|10966.4|10965.4|10967.1|10966.1|10963.2|10962.5|403
1629366900000|2021-08-19 09:55:00|10966.5|10965.5|10966.4|10965.7|10969.6|10968.7|10965.1|10964.3|496
1629367200000|2021-08-19 10:00:00|10966.3|10965.6|10970.1|10969.4|10970.5|10969.8|10966.3|10965.6|396
1629367500000|2021-08-19 10:05:00|10970.2|10969.5|10971.2|10970.5|10973|10972.3|10968.7|10967.9|402
1629367800000|2021-08-19 10:10:00|10971.1|10970.4|10972.6|10971.9|10973.7|10973|10971.1|10970.4|302
1629368100000|2021-08-19 10:15:00|10972.8|10972.1|10968.9|10968.2|10973.3|10972.4|10968.6|10967.9|284
1629368400000|2021-08-19 10:20:00|10968.8|10968.1|10970.2|10969.2|10971.2|10970.3|10966|10965.3|463
1629368700000|2021-08-19 10:25:00|10970.1|10969.1|10969.3|10968.6|10970.2|10969.2|10966.1|10965.2|363
1629369000000|2021-08-19 10:30:00|10969.6|10968.9|10973.8|10973.1|10974.2|10973.5|10968.9|10968.2|402
1629369300000|2021-08-19 10:35:00|10973.7|10973|10972.6|10971.6|10974.9|10974.2|10972.1|10971.2|279
1629369600000|2021-08-19 10:40:00|10972.5|10971.8|10969.2|10968.5|10973.6|10972.9|10968|10967.2|484
1629369900000|2021-08-19 10:45:00|10969.4|10968.7|10970.3|10969.6|10970.5|10969.8|10967.6|10966.9|389
1629370200000|2021-08-19 10:50:00|10970.2|10969.5|10967.8|10967.1|10970.3|10969.5|10967.5|10966.7|399
1629370500000|2021-08-19 10:55:00|10967.9|10966.9|10966.2|10965.5|10968.3|10967.4|10963.7|10963|472
1629370800000|2021-08-19 11:00:00|10966.1|10965.4|10966.8|10966.1|10967|10966.1|10964.2|10963.5|430
1629371100000|2021-08-19 11:05:00|10966.7|10966|10963.2|10962.5|10966.9|10966.2|10961.3|10960.4|365
1629371400000|2021-08-19 11:10:00|10962.9|10962.2|10963.8|10963.1|10964|10963.2|10961.2|10960.5|305
1629371700000|2021-08-19 11:15:00|10964|10963.3|10963.1|10962.4|10965.7|10965|10962.2|10961.5|280
1629372000000|2021-08-19 11:20:00|10963.2|10962.5|10964.4|10963.7|10965.5|10964.8|10962.3|10961.6|289
1629372300000|2021-08-19 11:25:00|10964.3|10963.6|10965.1|10964.4|10965.1|10964.4|10963.2|10962.5|207
1629372600000|2021-08-19 11:30:00|10965.6|10964.9|10966.2|10965.5|10967.7|10967|10964.7|10964|272
1629372900000|2021-08-19 11:35:00|10965.9|10965.2|10967|10966.3|10968.3|10967.5|10965.9|10965.2|330
1629373200000|2021-08-19 11:40:00|10967.1|10966.4|10966.6|10965.6|10968.8|10968.1|10966.2|10965.5|339
1629373500000|2021-08-19 11:45:00|10966.5|10965.8|10966.5|10965.8|10968.3|10967.6|10966.3|10965.6|308
1629373800000|2021-08-19 11:50:00|10966.3|10965.6|10959.7|10959|10966.3|10965.6|10959.5|10958.8|296
1629374100000|2021-08-19 11:55:00|10959.8|10959.1|10957.6|10956.9|10960.2|10959.5|10955.1|10954.2|547
1629374400000|2021-08-19 12:00:00|10957.7|10957|10955.5|10954.8|10958.1|10957.4|10951.9|10950.9|540
1629374700000|2021-08-19 12:05:00|10955.6|10954.6|10960.9|10960.2|10961.5|10960.8|10954.3|10953.5|455
1629375000000|2021-08-19 12:10:00|10960.8|10960.1|10962.1|10961.4|10964.1|10963.4|10960.6|10959.9|515
1629375300000|2021-08-19 12:15:00|10962.2|10961.5|10967.2|10966.5|10967.2|10966.5|10961.6|10960.7|399
1629375600000|2021-08-19 12:20:00|10967.1|10966.4|10967.6|10966.9|10969.6|10968.9|10965.9|10965|486
1629375900000|2021-08-19 12:25:00|10967.7|10966.7|10967|10963.8|10969|10968.2|10966.4|10963|322
1629376200000|2021-08-19 12:30:00|10965.8|10964.8|10963.8|10963.1|10969.3|10968.5|10963.6|10960.4|620
1629376500000|2021-08-19 12:35:00|10963.7|10963|10967|10966.3|10967|10966.3|10961.5|10960.8|531
1629376800000|2021-08-19 12:40:00|10966.8|10966.1|10973.3|10972.6|10977.5|10976.5|10966.2|10965.5|784
1629377100000|2021-08-19 12:45:00|10973.2|10972.5|10972.3|10971.6|10974.7|10973.9|10970.7|10970|420
1629377400000|2021-08-19 12:50:00|10972.2|10971.5|10972.3|10971.3|10974.5|10973.8|10970.8|10969.9|398
1629377700000|2021-08-19 12:55:00|10972.1|10971.4|10968.6|10967.9|10972.4|10971.7|10967.9|10967.2|386
1629378000000|2021-08-19 13:00:00|10968.7|10968|10970.7|10970|10971.4|10970.7|10966.9|10966.1|499
1629378300000|2021-08-19 13:05:00|10971.1|10970.4|10973.4|10972.7|10975.1|10974.2|10968.1|10967.2|533
1629378600000|2021-08-19 13:10:00|10973.3|10972.6|10976.2|10975.2|10977|10976.3|10973.2|10972.4|444
1629378900000|2021-08-19 13:15:00|10976|10975.3|10979.1|10978.4|10980.1|10979.3|10975.3|10974.6|459
1629379200000|2021-08-19 13:20:00|10979|10978.3|10977.5|10976.8|10981.3|10980.6|10976.4|10975.7|426
1629379500000|2021-08-19 13:25:00|10977.6|10976.9|10979.3|10978.6|10981|10980.3|10976.9|10976.2|364
1629379800000|2021-08-19 13:30:00|10979.4|10978.7|10982.9|10982.2|10983.8|10983.1|10978.1|10977.4|617
1629380100000|2021-08-19 13:35:00|10983|10982.3|10975.9|10975.2|10983.7|10983|10974.4|10973.7|734
1629380400000|2021-08-19 13:40:00|10976.2|10975.3|10976.8|10976.1|10978.6|10977.9|10974.3|10973.6|627
1629380700000|2021-08-19 13:45:00|10976.7|10976|10974.9|10974.2|10980.2|10979.5|10974.7|10974|734
1629381000000|2021-08-19 13:50:00|10975.2|10974.5|10976.3|10975.6|10978.8|10978|10974.1|10973.4|669
1629381300000|2021-08-19 13:55:00|10976.4|10975.7|10973.5|10972.5|10977|10976.3|10973.4|10972.4|538
1629381600000|2021-08-19 14:00:00|10973.4|10972.4|10974.6|10973.9|10975.5|10974.8|10969.8|10968.8|833
1629381900000|2021-08-19 14:05:00|10974.5|10973.8|10983.7|10982.7|10984|10983.3|10973.5|10972.8|708
1629382200000|2021-08-19 14:10:00|10983.6|10982.9|10980.7|10980|10984.2|10983.5|10980.5|10979.8|654
1629382500000|2021-08-19 14:15:00|10980.5|10979.8|10979.6|10978.9|10981.7|10981|10977.9|10977.2|557
1629382800000|2021-08-19 14:20:00|10979.4|10978.7|10972.5|10971.8|10980.6|10979.9|10972.5|10971.8|528
1629383100000|2021-08-19 14:25:00|10972.6|10971.9|10973.4|10972.7|10974.6|10973.9|10971.5|10970.8|484
1629383400000|2021-08-19 14:30:00|10973.5|10972.8|10971|10970.3|10974.5|10973.8|10968.4|10967.7|598
1629383700000|2021-08-19 14:35:00|10971.1|10970.4|10968.6|10967.9|10971.2|10970.5|10966.2|10965.4|652
1629384000000|2021-08-19 14:40:00|10968.5|10967.8|10971.7|10971|10972.3|10971.6|10967.9|10967|529
1629384300000|2021-08-19 14:45:00|10971.6|10970.9|10972.1|10971.4|10974.2|10973.5|10970.2|10969.5|461
1629384600000|2021-08-19 14:50:00|10972.2|10971.5|10968.9|10968.2|10973|10972.3|10968.4|10967.6|578
1629384900000|2021-08-19 14:55:00|10969.1|10968.4|10972.7|10972|10974.3|10973.6|10969|10968.3|656
1629385200000|2021-08-19 15:00:00|10972.8|10972.1|10975.7|10975|10976.6|10975.9|10971.5|10970.8|633
1629385500000|2021-08-19 15:05:00|10975.8|10975.1|10974.8|10974.1|10977.3|10976.5|10973.7|10972.9|570
1629385800000|2021-08-19 15:10:00|10974.9|10974.2|10975.6|10974.9|10976.4|10975.7|10974.7|10974|493
1629386100000|2021-08-19 15:15:00|10975.5|10974.8|10975.4|10974.7|10975.7|10975|10973.9|10973.1|458
1629386400000|2021-08-19 15:20:00|10975.5|10974.8|10975.9|10975.2|10976.5|10975.8|10974.8|10974.1|377
1629386700000|2021-08-19 15:25:00|10975.8|10975.1|10972.6|10971.9|10975.9|10975.2|10971.6|10970.9|405
1629387000000|2021-08-19 15:30:00|10972.7|10972|10972.4|10971.7|10973.4|10972.7|10972.3|10971.6|346
1629387300000|2021-08-19 15:35:00|10972.3|10971.6|10971|10970.3|10972.3|10971.6|10970.8|10970.1|356
1629387600000|2021-08-19 15:40:00|10970.9|10970.2|10972.3|10971.6|10972.5|10971.8|10970.6|10969.9|403
1629387900000|2021-08-19 15:45:00|10972.2|10971.5|10974.8|10974.1|10976.5|10975.8|10972.1|10971.4|384
1629388200000|2021-08-19 15:50:00|10974.9|10974.2|10973.6|10972.9|10975.4|10974.7|10973.1|10972.4|277
1629388500000|2021-08-19 15:55:00|10973.7|10973|10975.4|10974.7|10976.1|10975.4|10973.7|10973|277
1629388800000|2021-08-19 16:00:00|10975.5|10974.8|10976.9|10976.2|10978.2|10977.5|10975.5|10974.8|312
1629389100000|2021-08-19 16:05:00|10976.8|10976.1|10977|10976.3|10978.1|10977.4|10976.1|10975.4|249
1629389400000|2021-08-19 16:10:00|10976.9|10976.2|10977|10976.3|10978|10977.3|10976.8|10976.1|211
1629389700000|2021-08-19 16:15:00|10976.8|10976.1|10977.3|10976.6|10977.8|10977.1|10976.3|10975.5|130
1629390000000|2021-08-19 16:20:00|10976.9|10976.2|10977.9|10977.2|10978.2|10977.5|10976.9|10976.2|256
1629390300000|2021-08-19 16:25:00|10978|10977.3|10979.3|10978.6|10979.5|10978.8|10978|10977.3|246
1629390600000|2021-08-19 16:30:00|10979.4|10978.7|10979.2|10978.5|10979.5|10978.8|10978.2|10977.5|242
1629390900000|2021-08-19 16:35:00|10979.3|10978.6|10980|10979.3|10980.8|10980.1|10978.9|10978.1|196
1629391200000|2021-08-19 16:40:00|10979.9|10979.2|10979.8|10979.1|10980.6|10979.9|10979.7|10979|205
1629391500000|2021-08-19 16:45:00|10979.6|10978.9|10979.9|10979.2|10980.1|10979.4|10979.1|10978.4|217
1629391800000|2021-08-19 16:50:00|10980|10979.3|10979.3|10978.6|10980|10979.3|10979|10978.3|147
1629392100000|2021-08-19 16:55:00|10979.2|10978.5|10978.2|10977.5|10979.6|10978.9|10977.9|10977.2|279
1629392400000|2021-08-19 17:00:00|10978.1|10977.4|10977.6|10976.9|10978.9|10978.2|10977.6|10976.9|261
1629392700000|2021-08-19 17:05:00|10977.7|10977|10978|10977.3|10978.3|10977.6|10976.4|10975.7|272
1629393000000|2021-08-19 17:10:00|10978.1|10977.4|10980|10979|10980.7|10980|10978|10977.3|294
1629393300000|2021-08-19 17:15:00|10979.7|10978.7|10982.2|10981.5|10982.4|10981.7|10979.7|10978.7|190
1629393600000|2021-08-19 17:20:00|10982.1|10981.4|10982.6|10981.6|10983.3|10982.6|10981.8|10981.1|243
1629393900000|2021-08-19 17:25:00|10982.4|10981.7|10983.3|10982.6|10983.8|10983|10982.3|10981.6|244
1629394200000|2021-08-19 17:30:00|10983.4|10982.7|10982.8|10981.8|10984|10983|10980.5|10979.8|391
1629394500000|2021-08-19 17:35:00|10982.9|10981.9|10981.8|10981.1|10982.9|10982.2|10981.6|10980.8|275
1629394800000|2021-08-19 17:40:00|10982|10981|10980.5|10979.8|10982.1|10981.4|10980.4|10979.6|199
1629395100000|2021-08-19 17:45:00|10980.6|10979.9|10981.1|10980.4|10981.4|10980.7|10980.6|10979.8|190
1629395400000|2021-08-19 17:50:00|10981.2|10980.5|10981.2|10980.2|10981.6|10980.9|10980.6|10979.9|150
1629395700000|2021-08-19 17:55:00|10981.3|10980.3|10979|10978|10981.4|10980.6|10978.4|10977.4|221
1629396000000|2021-08-19 18:00:00|10978.9|10977.9|10979.8|10978.8|10980.2|10979.3|10978.8|10977.8|213
1629396300000|2021-08-19 18:05:00|10979.9|10978.9|10980.6|10979.6|10980.6|10979.7|10979.3|10978.3|225
1629396600000|2021-08-19 18:10:00|10980.5|10979.5|10981.3|10980.6|10982.1|10981.3|10980.1|10979.1|299
1629396900000|2021-08-19 18:15:00|10981.2|10980.5|10981.6|10980.9|10982.2|10981.4|10980.8|10980|280
1629397200000|2021-08-19 18:20:00|10981.1|10980.4|10981.4|10980.4|10982|10981.2|10980.2|10979.5|210
1629397500000|2021-08-19 18:25:00|10981.3|10980.3|10980.8|10979.8|10982.7|10981.7|10980.7|10979.7|300
1629397800000|2021-08-19 18:30:00|10980.9|10979.9|10978.9|10977.9|10981|10980|10977.8|10977|359
1629398100000|2021-08-19 18:35:00|10978.8|10977.8|10979|10978|10980|10979.1|10978.6|10977.7|274
1629398400000|2021-08-19 18:40:00|10978.9|10977.9|10978.6|10977.9|10979.4|10978.4|10977.7|10976.8|253
1629398700000|2021-08-19 18:45:00|10978.7|10978|10979.1|10978.1|10979.5|10978.6|10977.4|10976.6|319
1629399000000|2021-08-19 18:50:00|10979.2|10978.2|10979.5|10978.8|10979.7|10978.8|10977.6|10976.7|357
1629399300000|2021-08-19 18:55:00|10979.6|10978.6|10979.5|10978.8|10981|10980.2|10979.1|10978.4|358
1629399600000|2021-08-19 19:00:00|10979.6|10978.6|10980.7|10979.7|10980.8|10980|10979.5|10978.6|186
1629399900000|2021-08-19 19:05:00|10980.6|10979.9|10979.6|10978.6|10980.8|10979.9|10979.2|10978.4|203
1629400200000|2021-08-19 19:10:00|10980|10979|10980.8|10979.8|10981.4|10980.5|10979.8|10978.8|189
1629400500000|2021-08-19 19:15:00|10980.7|10979.7|10982.5|10981.5|10982.6|10981.6|10980.7|10979.7|149
1629400800000|2021-08-19 19:20:00|10982.4|10981.4|10981.4|10980.4|10982.5|10981.5|10980.7|10979.8|206
1629401100000|2021-08-19 19:25:00|10981.3|10980.3|10981.2|10980.5|10981.4|10980.6|10980.6|10979.8|106
1629401400000|2021-08-19 19:30:00|10981.1|10980.4|10981.2|10980.5|10981.4|10980.6|10980.6|10979.9|285
1629401700000|2021-08-19 19:35:00|10981.3|10980.3|10980.2|10979.2|10981.5|10980.7|10980|10979.2|214
1629402000000|2021-08-19 19:40:00|10980.3|10979.3|10979.6|10978.6|10980.8|10980|10979.5|10978.5|266
1629402300000|2021-08-19 19:45:00|10979.5|10978.5|10978.9|10977.9|10979.6|10978.7|10978.6|10977.7|251
1629402600000|2021-08-19 19:50:00|10979|10978|10979|10978|10979.3|10978.5|10978.8|10977.9|186
1629402900000|2021-08-19 19:55:00|10978.9|10978.2|10979.1|10978.1|10979.5|10978.6|10978.3|10977.3|360
1629403200000|2021-08-19 20:00:00|10979.2|10978.2|10979|10978|10980.1|10979.1|10978.9|10978|154
1629403500000|2021-08-19 20:05:00|10979.1|10978.1|10978.5|10977.5|10980.1|10979.1|10978.5|10977.5|102
1629403800000|2021-08-19 20:10:00|10978.7|10977.7|10977.6|10976.6|10978.9|10977.9|10977.1|10976.2|136
1629404100000|2021-08-19 20:15:00|10977.5|10976.8|10977.6|10976.6|10977.7|10976.9|10977.3|10976.4|70
1629404400000|2021-08-19 20:20:00|10977.7|10976.7|10977.7|10976.7|10978.4|10977.6|10977.5|10976.6|63
1629404700000|2021-08-19 20:25:00|10977.6|10976.6|10977.7|10976.7|10978.7|10977.7|10977.6|10976.6|114
1629405000000|2021-08-19 20:30:00|10977.8|10976.8|10977.5|10976.5|10977.8|10976.8|10977.1|10976.1|121
1629405300000|2021-08-19 20:35:00|10977.4|10976.7|10977.1|10976.1|10977.6|10976.7|10976.3|10975.3|76
1629405600000|2021-08-19 20:40:00|10977.2|10976.2|10977.1|10976.1|10977.3|10976.3|10976.9|10975.9|110
1629405900000|2021-08-19 20:45:00|10977.2|10976.2|10978.7|10977.7|10978.8|10977.8|10977.2|10976.2|142
1629406200000|2021-08-19 20:50:00|10978.8|10977.8|10978.6|10977.6|10979.2|10978.2|10978.4|10977.4|107
1629406500000|2021-08-19 20:55:00|10978.7|10977.7|10977.8|10975.3|10978.9|10977.7|10976.8|10970.8|234
1629406800000|2021-08-19 21:00:00|10978.4|10972.4|10980.6|10974.6|10980.6|10975.3|10976.1|10970.1|32
1629407100000|2021-08-19 21:05:00|10978.3|10972.3|10980.4|10974.4|10981.5|10975.5|10977.4|10971.4|214
1629407400000|2021-08-19 21:10:00|10980.5|10974.5|10981.1|10975.1|10981.5|10975.5|10975.7|10969.7|247
1629407700000|2021-08-19 21:15:00|10980.9|10974.9|10980.1|10974.1|10981.3|10975.3|10978.3|10972.3|184
1629408000000|2021-08-19 21:20:00|10980.3|10974.3|10981|10975|10981.2|10975.2|10977.5|10971.5|149
1629408300000|2021-08-19 21:25:00|10981.2|10975.2|10980.8|10974.8|10981.4|10975.4|10979.2|10973.2|145
1629408600000|2021-08-19 21:30:00|10981.3|10975.3|10980.6|10974.6|10981.6|10975.6|10979.7|10973.7|203
1629408900000|2021-08-19 21:35:00|10980.2|10974.2|10980.3|10974.3|10981.1|10975.1|10980|10974|179
1629409200000|2021-08-19 21:40:00|10980.2|10974.2|10979.4|10973.4|10980.9|10974.9|10979|10973.3|190
1629409500000|2021-08-19 21:45:00|10979.7|10973.7|10980|10974|10980.2|10974.2|10978.7|10973.5|589
1629409800000|2021-08-19 21:50:00|10980.1|10974.1|10980|10974|10980.3|10974.3|10979.2|10973.5|462
1629410100000|2021-08-19 21:55:00|10980.1|10974.1|10979.6|10973.6|10980.6|10975|10978.4|10973.2|233
1629410400000|2021-08-19 22:00:00|10978.8|10973.1|10978.2|10976.7|10979.1|10977.4|10976.7|10972.4|359
1629410700000|2021-08-19 22:05:00|10978.1|10976.5|10977.5|10976.5|10978.7|10977.4|10977.4|10976.1|176
1629411000000|2021-08-19 22:10:00|10977.9|10976.3|10977|10976|10978.2|10976.6|10977|10975.7|179
1629411300000|2021-08-19 22:15:00|10976.9|10975.9|10976|10975|10977.6|10976.5|10976|10974.7|108
1629411600000|2021-08-19 22:20:00|10975.8|10974.8|10976.1|10974.5|10976.3|10975.1|10974.7|10973.4|232
1629411900000|2021-08-19 22:25:00|10975.9|10974.6|10975.7|10974.7|10976.2|10974.9|10975.5|10974.2|113
1629412200000|2021-08-19 22:30:00|10975.9|10974.9|10976.6|10975.6|10976.7|10975.7|10975.9|10974.9|65
1629412500000|2021-08-19 22:35:00|10976.7|10975.7|10976.7|10975.7|10977.2|10976.1|10976.3|10975.3|96
1629412800000|2021-08-19 22:40:00|10976.6|10975.6|10976.8|10975.8|10977|10975.9|10976.2|10975.2|83
1629413100000|2021-08-19 22:45:00|10976.9|10975.9|10975.4|10974.4|10977.1|10976.1|10975.3|10974.3|98
1629413400000|2021-08-19 22:50:00|10975.3|10974.3|10977.2|10976.2|10977.3|10976.3|10975.3|10974.3|97
1629413700000|2021-08-19 22:55:00|10977.3|10976.3|10976.4|10975.4|10977.7|10976.7|10975.8|10974.8|126
1629414000000|2021-08-19 23:00:00|10976.5|10975.5|10977.7|10976.7|10977.9|10977|10976.5|10975.5|104
1629414300000|2021-08-19 23:05:00|10977.8|10976.8|10977.7|10976.7|10978.4|10977.4|10977.6|10976.6|83
1629414600000|2021-08-19 23:10:00|10977.6|10976.6|10977.5|10976.5|10977.8|10977|10977|10976|92
1629414900000|2021-08-19 23:15:00|10977.7|10976.7|10977.2|10976.2|10977.8|10977|10977.1|10976.1|94
1629415200000|2021-08-19 23:20:00|10977.1|10976.1|10977|10976|10977.2|10976.4|10976.8|10975.8|79
1629415500000|2021-08-19 23:25:00|10977.1|10976.4|10977.6|10976.6|10978|10977|10976.5|10975.5|154
1629415800000|2021-08-19 23:30:00|10977.7|10976.7|10978.3|10977.3|10978.4|10977.4|10977|10976.1|149
1629416100000|2021-08-19 23:35:00|10978.2|10977.2|10977.2|10976.2|10978.2|10977.2|10977.2|10976.2|122
1629416400000|2021-08-19 23:40:00|10977.5|10976.5|10978.9|10977.9|10979|10978|10977.5|10976.5|140
1629416700000|2021-08-19 23:45:00|10978.7|10978|10978.5|10977.5|10979|10978|10977.8|10976.8|111
1629417000000|2021-08-19 23:50:00|10978.4|10977.4|10976.7|10975.7|10978.5|10977.6|10976.2|10975.2|120
1629417300000|2021-08-19 23:55:00|10976.5|10975.8|10977.7|10976.7|10978|10977.1|10975.4|10974.6|172
1629417600000|2021-08-20 00:00:00|10977.8|10976.8|10980.1|10979.4|10980.8|10979.8|10977.7|10976.7|358
1629417900000|2021-08-20 00:05:00|10980.2|10979.2|10983.2|10982.2|10984.5|10983.5|10980.2|10979.2|387
1629418200000|2021-08-20 00:10:00|10983.1|10982.1|10983.6|10982.6|10985.1|10984.1|10982.7|10981.8|313
1629418500000|2021-08-20 00:15:00|10983.7|10982.7|10983.8|10982.8|10985.2|10984.3|10981.6|10980.7|348
1629418800000|2021-08-20 00:20:00|10983.7|10982.7|10983|10982|10984.9|10984|10982.4|10981.6|290
1629419100000|2021-08-20 00:25:00|10983.1|10982.1|10985.7|10984.7|10985.8|10984.8|10982.3|10981.4|270
1629419400000|2021-08-20 00:30:00|10985.8|10984.8|10987|10986.3|10988.2|10987.5|10985.8|10984.8|377
1629419700000|2021-08-20 00:35:00|10987.1|10986.4|10987.6|10986.6|10988.2|10987.2|10986.3|10985.5|260
1629420000000|2021-08-20 00:40:00|10987.5|10986.9|10986.8|10985.8|10988.2|10987.2|10985.4|10984.5|234
1629420300000|2021-08-20 00:45:00|10986.7|10985.7|10985.2|10984.2|10986.8|10985.8|10984.3|10983.5|259
1629420600000|2021-08-20 00:50:00|10985|10984.3|10986.7|10985.7|10989|10988.3|10984.9|10983.9|511
1629420900000|2021-08-20 00:55:00|10987.2|10986.2|10985|10984|10987.2|10986.2|10983.6|10982.6|386
1629421200000|2021-08-20 01:00:00|10985.1|10984.1|10984.8|10983.8|10985.2|10984.3|10983.2|10982.2|268
1629421500000|2021-08-20 01:05:00|10984.6|10983.9|10980.7|10979.7|10984.7|10983.9|10980.4|10979.5|281
1629421800000|2021-08-20 01:10:00|10980.5|10979.8|10982.7|10981.7|10982.7|10981.8|10980.1|10979.1|194
1629422100000|2021-08-20 01:15:00|10982.6|10981.6|10979.1|10978.4|10983.2|10982.2|10978|10977.2|316
1629422400000|2021-08-20 01:20:00|10979.2|10978.5|10980.3|10979.6|10981.3|10980.5|10977.9|10977.1|334
1629422700000|2021-08-20 01:25:00|10980.2|10979.5|10980|10979|10980.8|10980|10979.2|10978.3|243
1629423000000|2021-08-20 01:30:00|10979.8|10978.8|10976.9|10976.2|10979.8|10979|10976.7|10975.9|395
1629423300000|2021-08-20 01:35:00|10977|10976.3|10970.4|10969.4|10977.7|10976.8|10969.6|10968.7|573
1629423600000|2021-08-20 01:40:00|10970.3|10969.3|10966.5|10965.8|10971.3|10970.5|10966|10965.3|598
1629423900000|2021-08-20 01:45:00|10966.4|10965.7|10964.6|10963.9|10966.4|10965.7|10963.7|10962.7|585
1629424200000|2021-08-20 01:50:00|10964.7|10963.7|10968.3|10967.6|10969.2|10968.2|10964.4|10963.4|425
1629424500000|2021-08-20 01:55:00|10968.4|10967.7|10970.5|10969.5|10971|10970.1|10967.8|10966.8|406
1629424800000|2021-08-20 02:00:00|10970.4|10969.7|10973.6|10972.6|10973.8|10972.8|10969.3|10968.3|435
1629425100000|2021-08-20 02:05:00|10973.5|10972.5|10973.5|10972.5|10974.4|10973.6|10971.6|10970.8|311
1629425400000|2021-08-20 02:10:00|10973.4|10972.4|10974.2|10973.2|10975.4|10974.4|10973.4|10972.4|324
1629425700000|2021-08-20 02:15:00|10974.1|10973.1|10974.2|10973.2|10975.2|10974.5|10973|10972.2|298
1629426000000|2021-08-20 02:20:00|10974.1|10973.4|10974.1|10973.1|10974.7|10973.8|10973|10972.2|243
1629426300000|2021-08-20 02:25:00|10974.2|10973.2|10975.4|10974.4|10976.2|10975.3|10973.5|10972.6|224
1629426600000|2021-08-20 02:30:00|10975.5|10974.5|10975.1|10974.1|10975.6|10974.9|10974|10973.1|246
1629426900000|2021-08-20 02:35:00|10974.6|10973.9|10974.7|10973.7|10975.2|10974.2|10972.8|10971.9|246
1629427200000|2021-08-20 02:40:00|10974.9|10974|10973|10972|10975.4|10974.5|10972.7|10971.9|244
1629427500000|2021-08-20 02:45:00|10972.9|10972.2|10973|10972|10974|10973|10972.2|10971.3|216
1629427800000|2021-08-20 02:50:00|10973.1|10972.1|10972.3|10971.3|10973.3|10972.5|10971.4|10970.6|202
1629428100000|2021-08-20 02:55:00|10972.2|10971.2|10971.8|10970.8|10973.3|10972.4|10971.1|10970.3|229
1629428400000|2021-08-20 03:00:00|10971.9|10970.9|10974.8|10973.8|10975.2|10974.4|10971|10970|314
1629428700000|2021-08-20 03:05:00|10974.9|10973.9|10976.2|10975.5|10976.5|10975.6|10974.3|10973.3|215
1629429000000|2021-08-20 03:10:00|10976.1|10975.4|10977.4|10976.4|10977.9|10977.1|10975.9|10974.9|191
1629429300000|2021-08-20 03:15:00|10977.3|10976.3|10976|10975|10977.9|10976.9|10975.9|10975|251
1629429600000|2021-08-20 03:20:00|10975.8|10975.1|10976.6|10975.6|10976.8|10975.9|10974.1|10973.3|230
1629429900000|2021-08-20 03:25:00|10976.7|10975.7|10975.9|10974.9|10976.8|10975.9|10975.5|10974.7|187
1629430200000|2021-08-20 03:30:00|10975.8|10974.8|10975.2|10974.2|10976.4|10975.5|10974.3|10973.5|233
1629430500000|2021-08-20 03:35:00|10975.1|10974.1|10975.4|10974.4|10976|10975|10974.1|10973.3|251
1629430800000|2021-08-20 03:40:00|10975.3|10974.3|10974.5|10973.5|10976|10975|10973.8|10972.8|168
1629431100000|2021-08-20 03:45:00|10974.2|10973.2|10975.2|10974.2|10975.2|10974.2|10973.9|10972.9|186
1629431400000|2021-08-20 03:50:00|10975.1|10974.1|10975.2|10974.2|10975.3|10974.4|10973.9|10973|199
1629431700000|2021-08-20 03:55:00|10975.1|10974.1|10975.6|10974.9|10976.4|10975.4|10974.3|10973.4|214
1629432000000|2021-08-20 04:00:00|10975.8|10974.8|10975.1|10974.1|10976.7|10975.9|10974.8|10974.1|173
1629432300000|2021-08-20 04:05:00|10975|10974.3|10976.8|10975.8|10977.2|10976.2|10974.9|10974.1|146
1629432600000|2021-08-20 04:10:00|10976.7|10975.7|10976.1|10975.4|10977.1|10976.2|10975.6|10974.8|184
1629432900000|2021-08-20 04:15:00|10976.2|10975.2|10975.6|10974.9|10977|10976.1|10975.6|10974.8|151
1629433200000|2021-08-20 04:20:00|10975.8|10974.8|10974.8|10973.8|10976.3|10975.6|10974.6|10973.8|134
1629433500000|2021-08-20 04:25:00|10974.6|10973.9|10973.6|10972.6|10974.8|10974|10973.1|10972.2|244
1629433800000|2021-08-20 04:30:00|10973.5|10972.5|10972.5|10971.8|10973.9|10973|10972|10971.2|162
1629434100000|2021-08-20 04:35:00|10972.6|10971.9|10971.4|10970.7|10972.6|10971.9|10971|10970.3|176
1629434400000|2021-08-20 04:40:00|10971.5|10970.8|10972.5|10971.5|10972.8|10971.9|10971|10970.2|165
1629434700000|2021-08-20 04:45:00|10972.4|10971.7|10972.3|10971.6|10973.1|10972.2|10972.2|10971.3|182
1629435000000|2021-08-20 04:50:00|10972.4|10971.7|10973|10972|10973.1|10972.3|10972.1|10971.4|148
1629435300000|2021-08-20 04:55:00|10973.1|10972.1|10975.2|10974.5|10975.3|10974.5|10972.7|10971.8|166
1629435600000|2021-08-20 05:00:00|10975.1|10974.4|10971.7|10970.7|10975.4|10974.6|10971.1|10970.4|240
1629435900000|2021-08-20 05:05:00|10971.3|10970.6|10970.5|10969.5|10971.8|10970.9|10968.4|10967.5|366
1629436200000|2021-08-20 05:10:00|10970.6|10969.6|10970.9|10970.2|10972|10971.2|10970.3|10969.5|188
1629436500000|2021-08-20 05:15:00|10971.6|10970.6|10966.9|10966.2|10971.9|10971|10966.9|10966|403
1629436800000|2021-08-20 05:20:00|10967.1|10966.1|10964.9|10964.2|10968|10967.2|10964.9|10963.9|367
1629437100000|2021-08-20 05:25:00|10964.8|10964.1|10964|10963|10965.2|10964.4|10962.7|10961.7|236
1629437400000|2021-08-20 05:30:00|10963.9|10962.9|10966|10965.3|10966.5|10965.7|10963.9|10962.9|243
1629437700000|2021-08-20 05:35:00|10966.1|10965.4|10967|10966|10967.1|10966.4|10964.9|10963.9|264
1629438000000|2021-08-20 05:40:00|10966.6|10965.9|10966.2|10965.2|10967.1|10966.3|10965.5|10964.7|231
1629438300000|2021-08-20 05:45:00|10966.1|10965.1|10966.9|10965.9|10968.4|10967.6|10966.1|10965.1|269
1629438600000|2021-08-20 05:50:00|10966.8|10965.8|10968.2|10967.2|10969|10968.1|10966.8|10965.8|354
1629438900000|2021-08-20 05:55:00|10968.3|10967.3|10970|10969|10970.3|10969.5|10968.1|10967.2|296
1629439200000|2021-08-20 06:00:00|10969.8|10968.8|10971.1|10970.4|10974.6|10973.6|10969.3|10968.3|493
1629439500000|2021-08-20 06:05:00|10971|10970.3|10970.5|10969.5|10971.5|10970.6|10969.1|10968.3|402
1629439800000|2021-08-20 06:10:00|10970.4|10969.4|10972.8|10971.8|10972.8|10971.8|10970|10969|305
1629440100000|2021-08-20 06:15:00|10972.9|10971.9|10971.2|10970.2|10973.1|10972.1|10970.7|10969.8|272
1629440400000|2021-08-20 06:20:00|10971.1|10970.1|10969.7|10968.7|10972.5|10971.5|10968.7|10967.7|298
1629440700000|2021-08-20 06:25:00|10969.6|10968.6|10970.6|10969.6|10970.7|10969.8|10968.8|10967.8|236
1629441000000|2021-08-20 06:30:00|10970.5|10969.5|10968.1|10967.1|10971.2|10970.2|10967.3|10966.3|282
1629441300000|2021-08-20 06:35:00|10968|10967|10967.4|10966.4|10968.1|10967.1|10965.8|10965|291
1629441600000|2021-08-20 06:40:00|10967.6|10966.9|10968.5|10967.8|10968.8|10967.9|10966.6|10965.9|261
1629441900000|2021-08-20 06:45:00|10968.7|10967.7|10963.5|10962.8|10968.7|10967.9|10961.7|10960.7|466
1629442200000|2021-08-20 06:50:00|10963.7|10962.7|10967.9|10966.9|10968.5|10967.5|10963|10962|304
1629442500000|2021-08-20 06:55:00|10968|10967|10966.9|10965.9|10969.6|10968.9|10966.9|10965.9|390
1629442800000|2021-08-20 07:00:00|10966.8|10965.8|10970.2|10969.2|10970.7|10969.7|10964.7|10964|755
1629443100000|2021-08-20 07:05:00|10970.1|10969.1|10968.1|10967.1|10971.2|10970.4|10968.1|10967.1|482
1629443400000|2021-08-20 07:10:00|10968.2|10967.2|10969.8|10968.8|10972|10971.1|10965.9|10965.1|488
1629443700000|2021-08-20 07:15:00|10969.7|10969|10968.8|10967.8|10971|10970.2|10968.5|10967.6|321
1629444000000|2021-08-20 07:20:00|10968.7|10967.7|10965.3|10964.3|10968.8|10967.9|10964.8|10964|401
1629444300000|2021-08-20 07:25:00|10965.1|10964.1|10962.6|10961.6|10965.9|10965.2|10961.8|10961|686
1629444600000|2021-08-20 07:30:00|10962.5|10961.5|10964|10963|10967|10966.2|10961.4|10960.5|547
1629444900000|2021-08-20 07:35:00|10964.1|10963.1|10960.3|10959.3|10965.7|10964.8|10959|10958.3|517
1629445200000|2021-08-20 07:40:00|10960.4|10959.4|10960.6|10959.6|10961.1|10960.1|10957.5|10956.5|524
1629445500000|2021-08-20 07:45:00|10960.4|10959.4|10959|10958|10960.8|10960|10958.2|10957.2|390
1629445800000|2021-08-20 07:50:00|10958.9|10958.2|10962.4|10961.4|10964.4|10963.5|10958.9|10958.1|512
1629446100000|2021-08-20 07:55:00|10962.7|10961.7|10962|10961|10963.8|10962.9|10960.1|10959.3|482
1629446400000|2021-08-20 08:00:00|10962.1|10961.1|10963.6|10962.9|10965.8|10965.1|10961.7|10960.9|553
1629446700000|2021-08-20 08:05:00|10963.7|10962.7|10960.9|10959.9|10964.7|10963.7|10960.5|10959.7|434
1629447000000|2021-08-20 08:10:00|10960.8|10959.8|10960.8|10959.8|10963|10962.3|10960|10959.1|380
1629447300000|2021-08-20 08:15:00|10960.6|10959.9|10962.8|10962.1|10963.4|10962.6|10960.4|10959.7|374
1629447600000|2021-08-20 08:20:00|10962.9|10961.9|10961.6|10960.6|10963.7|10962.8|10961.1|10960.2|401
1629447900000|2021-08-20 08:25:00|10961.5|10960.5|10964.8|10964.1|10965.6|10964.8|10961|10960.2|448
1629448200000|2021-08-20 08:30:00|10964.9|10963.9|10967.4|10966.7|10967.7|10967|10963.7|10962.8|405
1629448500000|2021-08-20 08:35:00|10967.3|10966.6|10967.2|10966.2|10968.4|10967.5|10966.6|10965.8|307
1629448800000|2021-08-20 08:40:00|10967.1|10966.1|10968.5|10967.5|10970.5|10969.5|10966.3|10965.5|338
1629449100000|2021-08-20 08:45:00|10968.3|10967.3|10969.5|10968.8|10970.6|10969.6|10968.2|10967.2|411
1629449400000|2021-08-20 08:50:00|10969.4|10968.4|10970.9|10970.2|10971.2|10970.5|10968.7|10967.8|357
1629449700000|2021-08-20 08:55:00|10971|10970.3|10968.6|10967.6|10971.7|10971|10968.1|10967.2|408
1629450000000|2021-08-20 09:00:00|10968.5|10967.5|10967.7|10967|10969.9|10969|10967.2|10966.2|368
1629450300000|2021-08-20 09:05:00|10967.6|10966.9|10966.9|10965.9|10968.3|10967.4|10965.6|10964.8|324
1629450600000|2021-08-20 09:10:00|10966.7|10966|10964.9|10964.2|10966.8|10966.1|10964.1|10963.2|293
1629450900000|2021-08-20 09:15:00|10965|10964.3|10967|10966.3|10967|10966.3|10964.2|10963.3|306
1629451200000|2021-08-20 09:20:00|10966.9|10966.2|10964.8|10964.1|10967.7|10966.8|10964.3|10963.5|305
1629451500000|2021-08-20 09:25:00|10964.7|10964|10966.3|10965.6|10966.6|10965.9|10963.5|10962.8|300
1629451800000|2021-08-20 09:30:00|10966.4|10965.7|10965.8|10965.1|10966.5|10965.7|10964.6|10963.7|349
1629452100000|2021-08-20 09:35:00|10965.7|10965|10968.4|10967.4|10968.6|10967.8|10965.4|10964.5|300
1629452400000|2021-08-20 09:40:00|10968.3|10967.6|10968|10967.3|10969.5|10968.7|10967|10966.3|261
1629452700000|2021-08-20 09:45:00|10968.2|10967.2|10966.7|10966|10968.3|10967.5|10966|10965.2|212
1629453000000|2021-08-20 09:50:00|10966.9|10965.9|10963.9|10963.2|10966.9|10966.2|10963.6|10962.9|260
1629453300000|2021-08-20 09:55:00|10964|10963.3|10965.1|10964.4|10965.3|10964.4|10962.7|10962|399
1629453600000|2021-08-20 10:00:00|10965.2|10964.2|10961.5|10960.8|10965.4|10964.6|10961.5|10960.8|319
1629453900000|2021-08-20 10:05:00|10961.6|10960.9|10962.7|10962|10963.6|10962.8|10961.1|10960.3|369
1629454200000|2021-08-20 10:10:00|10962.8|10961.8|10964.3|10963.3|10965.1|10964.2|10962.3|10961.5|317
1629454500000|2021-08-20 10:15:00|10964.2|10963.2|10964.8|10963.8|10965.2|10964.5|10963.7|10962.9|196
1629454800000|2021-08-20 10:20:00|10964.5|10963.5|10961.5|10960.8|10964.5|10963.6|10961.2|10960.4|322
1629455100000|2021-08-20 10:25:00|10961.4|10960.7|10960.3|10959.3|10963.1|10962.1|10959.1|10958.3|286
1629455400000|2021-08-20 10:30:00|10960.2|10959.2|10963.6|10962.9|10964.2|10963.4|10959.5|10958.6|319
1629455700000|2021-08-20 10:35:00|10963.8|10962.8|10962.7|10962|10964.9|10964|10962.5|10961.6|292
1629456000000|2021-08-20 10:40:00|10962.8|10962.1|10962.7|10962|10962.9|10962.1|10961.4|10960.6|195
1629456300000|2021-08-20 10:45:00|10962.6|10961.9|10964|10963|10965.2|10964.4|10962.4|10961.6|252
1629456600000|2021-08-20 10:50:00|10964.1|10963.1|10962.9|10961.9|10964.7|10964|10962.7|10961.9|143
1629456900000|2021-08-20 10:55:00|10963|10962|10963.4|10962.4|10963.5|10962.7|10961.7|10960.9|268
1629457200000|2021-08-20 11:00:00|10963.1|10962.2|10962.2|10961.5|10963.3|10962.4|10961.1|10960.2|329
1629457500000|2021-08-20 11:05:00|10961.8|10961.1|10961.1|10960.4|10963.8|10963.1|10960.8|10960|365
1629457800000|2021-08-20 11:10:00|10961|10960.3|10963.8|10963.1|10964.1|10963.4|10961|10960.3|271
1629458100000|2021-08-20 11:15:00|10963.7|10963|10968.2|10967.5|10968.4|10967.5|10963.4|10962.7|172
1629458400000|2021-08-20 11:20:00|10968.3|10967.3|10969.7|10969|10970.8|10970.1|10967.9|10967.2|366
1629458700000|2021-08-20 11:25:00|10969.8|10969.1|10969.5|10968.5|10969.9|10969.1|10967.3|10966.4|335
1629459000000|2021-08-20 11:30:00|10969.7|10968.7|10969.9|10968.9|10970.2|10969.2|10968.3|10967.5|218
1629459300000|2021-08-20 11:35:00|10970|10969|10970.2|10969.5|10970.7|10969.8|10969.8|10968.9|222
1629459600000|2021-08-20 11:40:00|10970.4|10969.4|10973.9|10972.9|10975.7|10974.7|10970.4|10969.4|309
1629459900000|2021-08-20 11:45:00|10974|10973.3|10972.3|10971.3|10974.7|10973.8|10971.4|10970.6|264
1629460200000|2021-08-20 11:50:00|10972.4|10971.4|10970.4|10969.4|10973.1|10972.4|10970.2|10969.3|262
1629460500000|2021-08-20 11:55:00|10970.5|10969.5|10969.9|10969.2|10971.7|10970.9|10969.5|10968.8|249
1629460800000|2021-08-20 12:00:00|10970.2|10969.5|10969.3|10968.6|10970.5|10969.8|10968|10967.2|267
1629461100000|2021-08-20 12:05:00|10969.2|10968.5|10966.8|10965.8|10969.4|10968.5|10966.6|10965.7|262
1629461400000|2021-08-20 12:10:00|10966.9|10965.9|10965.8|10965.1|10967.5|10966.6|10965.8|10965.1|246
1629461700000|2021-08-20 12:15:00|10965.9|10965.2|10969.4|10968.4|10969.6|10968.6|10965.8|10965.1|270
1629462000000|2021-08-20 12:20:00|10969.6|10968.9|10969.5|10968.8|10972.8|10971.8|10969|10968|375
1629462300000|2021-08-20 12:25:00|10969.7|10968.7|10969.4|10968.4|10970.6|10969.7|10968.8|10967.8|229
1629462600000|2021-08-20 12:30:00|10969.5|10968.5|10970|10969|10970.1|10969.2|10967.3|10966.5|360
1629462900000|2021-08-20 12:35:00|10969.9|10968.9|10971.7|10970.7|10972.6|10971.9|10969.6|10968.9|385
1629463200000|2021-08-20 12:40:00|10971.6|10970.6|10972.6|10971.6|10973.2|10972.2|10970.4|10969.5|308
1629463500000|2021-08-20 12:45:00|10972.5|10971.5|10971.5|10970.5|10972.6|10971.6|10970.3|10969.6|311
1629463800000|2021-08-20 12:50:00|10971.4|10970.4|10973.1|10972.4|10973.3|10972.6|10969.8|10969|334
1629464100000|2021-08-20 12:55:00|10973.4|10972.7|10978.2|10977.5|10978.2|10977.5|10972.7|10971.8|409
1629464400000|2021-08-20 13:00:00|10978|10977.3|10981.5|10980.8|10982.2|10981.5|10978|10977.3|464
1629464700000|2021-08-20 13:05:00|10981.6|10980.9|10979.7|10979|10983.2|10982.3|10979.3|10978.5|663
1629465000000|2021-08-20 13:10:00|10979.6|10978.7|10981.1|10980.4|10981.3|10980.4|10977.5|10976.7|473
1629465300000|2021-08-20 13:15:00|10981.5|10980.1|10983.5|10982.8|10986|10985.3|10980.9|10979.9|557
1629465600000|2021-08-20 13:20:00|10983.8|10983.1|10980.7|10980|10985|10984.2|10980.1|10979.4|418
1629465900000|2021-08-20 13:25:00|10980.6|10979.9|10977|10976.3|10981.4|10980.6|10975.4|10974.7|444
1629466200000|2021-08-20 13:30:00|10977.2|10976.2|10977.5|10976.8|10978|10977.1|10973.7|10972.8|869
1629466500000|2021-08-20 13:35:00|10977.6|10976.9|10977.5|10976.8|10981.1|10980.2|10977|10976.1|706
1629466800000|2021-08-20 13:40:00|10977.6|10976.9|10980.2|10979.5|10980.9|10980|10975.1|10974.1|739
1629467100000|2021-08-20 13:45:00|10980.3|10979.3|10985.1|10984.4|10987.2|10986.2|10979.7|10979|872
1629467400000|2021-08-20 13:50:00|10985|10984.3|10983.3|10982.6|10985.9|10985.2|10981.6|10980.7|572
1629467700000|2021-08-20 13:55:00|10983.1|10982.4|10983.4|10982.4|10986.1|10985.3|10982.5|10981.7|505
1629468000000|2021-08-20 14:00:00|10983.5|10982.5|10985.6|10984.9|10987|10986.2|10983.2|10982.3|743
1629468300000|2021-08-20 14:05:00|10985.8|10984.8|10983.6|10982.6|10986.8|10985.9|10982.2|10981.2|528
1629468600000|2021-08-20 14:10:00|10983.8|10983.1|10984.5|10983.8|10984.8|10984|10982.3|10981.3|398
1629468900000|2021-08-20 14:15:00|10984.6|10983.6|10985.6|10984.9|10986.9|10986.1|10983.6|10982.9|479
1629469200000|2021-08-20 14:20:00|10985.7|10984.7|10985.4|10984.4|10988.1|10987.4|10984.8|10984|569
1629469500000|2021-08-20 14:25:00|10985.2|10984.5|10985.8|10984.8|10986.7|10986|10984.2|10983.4|438
1629469800000|2021-08-20 14:30:00|10985.7|10985|10987|10986.3|10987.8|10987|10985.6|10984.8|432
1629470100000|2021-08-20 14:35:00|10987.1|10986.4|10986|10985|10988.2|10987.5|10984.2|10983.4|511
1629470400000|2021-08-20 14:40:00|10985.9|10985.3|10982.1|10981.4|10986.6|10985.8|10981.7|10981|464
1629470700000|2021-08-20 14:45:00|10982.3|10981.3|10980.3|10979.6|10982.9|10982|10979.8|10978.9|422
1629471000000|2021-08-20 14:50:00|10980.4|10979.7|10981.7|10980.7|10982|10981.1|10979.2|10978.4|383
1629471300000|2021-08-20 14:55:00|10981.8|10980.8|10980.6|10979.9|10982.3|10981.4|10979.1|10978.4|362
1629471600000|2021-08-20 15:00:00|10980.7|10980|10981.7|10981|10982.7|10982|10980.1|10979.4|347
1629471900000|2021-08-20 15:05:00|10981.8|10981.1|10983.1|10982.4|10984.4|10983.4|10981.2|10980.2|438
1629472200000|2021-08-20 15:10:00|10983|10982.3|10984|10983.3|10984.3|10983.6|10981.9|10981.2|342
1629472500000|2021-08-20 15:15:00|10984.1|10983.1|10982|10981|10984.4|10983.6|10981.9|10980.9|287
1629472800000|2021-08-20 15:20:00|10981.9|10980.9|10981.7|10981|10983.7|10983|10981.4|10980.7|284
1629473100000|2021-08-20 15:25:00|10981.8|10981.1|10979.7|10979|10982|10981.2|10979.4|10978.6|306
1629473400000|2021-08-20 15:30:00|10979.8|10979.1|10980.1|10979.4|10980.6|10979.7|10979.4|10978.6|196
1629473700000|2021-08-20 15:35:00|10980.2|10979.5|10980.4|10979.7|10982.3|10981.6|10980|10979.1|317
1629474000000|2021-08-20 15:40:00|10980.5|10979.8|10979.7|10979|10981.4|10980.7|10979.6|10978.9|231
1629474300000|2021-08-20 15:45:00|10979.8|10979.1|10979.3|10978.6|10980.9|10980.1|10978.7|10977.8|184
1629474600000|2021-08-20 15:50:00|10979.5|10978.5|10977.1|10976.1|10980.3|10979.4|10976.9|10976.1|221
1629474900000|2021-08-20 15:55:00|10976.9|10976.2|10977.2|10976.5|10977.6|10976.8|10976.4|10975.7|274
1629475200000|2021-08-20 16:00:00|10977.3|10976.6|10976.6|10975.6|10977.6|10976.9|10975.7|10974.7|298
1629475500000|2021-08-20 16:05:00|10976.5|10975.5|10975.8|10975.1|10976.5|10975.7|10975.4|10974.5|227
1629475800000|2021-08-20 16:10:00|10975.9|10975.2|10979.4|10978.7|10979.7|10978.8|10975.6|10974.8|313
1629476100000|2021-08-20 16:15:00|10979.5|10978.5|10978.7|10978|10979.8|10979|10977.8|10976.9|372
1629476400000|2021-08-20 16:20:00|10978.8|10978.1|10979|10978|10979.3|10978.5|10978.3|10977.4|219
1629476700000|2021-08-20 16:25:00|10978.9|10977.9|10977.5|10976.5|10979|10978.2|10976|10975.3|218
1629477000000|2021-08-20 16:30:00|10977.4|10976.7|10976.9|10975.9|10978.6|10977.8|10976.7|10975.7|175
1629477300000|2021-08-20 16:35:00|10977.1|10976.1|10978.5|10977.8|10978.8|10978.1|10976.9|10976|144
1629477600000|2021-08-20 16:40:00|10978.6|10977.6|10979.6|10978.9|10980.3|10979.4|10978.6|10977.6|131
1629477900000|2021-08-20 16:45:00|10979.5|10978.8|10980.7|10980|10981|10980.3|10979|10978.3|232
1629478200000|2021-08-20 16:50:00|10980.6|10979.9|10980.6|10979.9|10980.8|10980|10979.6|10978.7|221
1629478500000|2021-08-20 16:55:00|10980.7|10979.7|10981.8|10980.8|10982.6|10981.8|10980.4|10979.6|337
1629478800000|2021-08-20 17:00:00|10981.7|10981|10981.8|10981.1|10982.3|10981.5|10981.2|10980.3|228
1629479100000|2021-08-20 17:05:00|10981.9|10981.2|10981.8|10981.1|10982.5|10981.7|10981.4|10980.6|102
1629479400000|2021-08-20 17:10:00|10982|10981|10982.9|10982.2|10983.6|10982.8|10981.7|10980.8|210
1629479700000|2021-08-20 17:15:00|10983|10982.3|10984.1|10983.4|10984.3|10983.5|10982.9|10982.2|170
1629480000000|2021-08-20 17:20:00|10984.2|10983.5|10984.7|10984|10985.4|10984.6|10984|10983.2|202
1629480300000|2021-08-20 17:25:00|10984.9|10983.9|10984.2|10983.5|10984.9|10984|10983.6|10982.9|248
1629480600000|2021-08-20 17:30:00|10984.3|10983.6|10984.6|10983.9|10984.9|10984.2|10983.9|10983.2|206
1629480900000|2021-08-20 17:35:00|10984.5|10983.8|10984.9|10983.9|10985.3|10984.5|10984.2|10983.4|226
1629481200000|2021-08-20 17:40:00|10985|10984|10985.1|10984.4|10985.4|10984.5|10984.5|10983.8|69
1629481500000|2021-08-20 17:45:00|10985.2|10984.5|10983.5|10982.8|10985.2|10984.5|10983.4|10982.7|112
1629481800000|2021-08-20 17:50:00|10983.8|10983.1|10983.2|10982.5|10984.2|10983.4|10982.7|10981.7|226
1629482100000|2021-08-20 17:55:00|10983.3|10982.6|10983.4|10982.4|10983.4|10982.6|10981.9|10981.1|181
1629482400000|2021-08-20 18:00:00|10983.3|10982.3|10984.1|10983.4|10984.2|10983.4|10982.4|10981.6|167
1629482700000|2021-08-20 18:05:00|10984.4|10983.7|10983.7|10982.7|10985|10984.3|10983.6|10982.6|238
1629483000000|2021-08-20 18:10:00|10983.5|10982.8|10983.6|10982.9|10984|10983.3|10983.1|10982.1|207
1629483300000|2021-08-20 18:15:00|10983.2|10982.5|10984.2|10983.5|10984.5|10983.6|10983.1|10982.4|78
1629483600000|2021-08-20 18:20:00|10984.3|10983.6|10983.6|10982.9|10984.6|10983.8|10983.6|10982.7|169
1629483900000|2021-08-20 18:25:00|10983.7|10983|10983.5|10982.8|10984.4|10983.6|10983.4|10982.6|167
1629484200000|2021-08-20 18:30:00|10983.4|10982.7|10982.4|10981.4|10983.7|10982.9|10981.8|10981|173
1629484500000|2021-08-20 18:35:00|10982.3|10981.3|10981.2|10980.5|10982.3|10981.5|10981.1|10980.3|143
1629484800000|2021-08-20 18:40:00|10981.1|10980.4|10981.2|10980.5|10981.8|10981.1|10981.1|10980.2|127
1629485100000|2021-08-20 18:45:00|10981.1|10980.4|10981.8|10981.1|10982|10981.3|10981.1|10980.4|126
1629485400000|2021-08-20 18:50:00|10981.7|10981|10981.8|10981.1|10982.1|10981.3|10981.7|10981|128
1629485700000|2021-08-20 18:55:00|10981.9|10981.2|10981.1|10980.4|10982.2|10981.5|10980.6|10979.8|143
1629486000000|2021-08-20 19:00:00|10981|10980.3|10981.3|10980.3|10982|10981.1|10981|10980|206
1629486300000|2021-08-20 19:05:00|10981.2|10980.5|10981.7|10981|10982.3|10981.3|10981.2|10980.3|132
1629486600000|2021-08-20 19:10:00|10981.6|10980.9|10981.8|10981.1|10982|10981.3|10981|10980.3|102
1629486900000|2021-08-20 19:15:00|10981.9|10980.9|10981|10980|10982|10981.1|10980.8|10979.9|157
1629487200000|2021-08-20 19:20:00|10981.1|10980.1|10981.2|10980.5|10981.5|10980.7|10980.3|10979.4|300
1629487500000|2021-08-20 19:25:00|10981.3|10980.3|10981.8|10980.8|10981.8|10981|10981.2|10980.3|112
1629487800000|2021-08-20 19:30:00|10981.5|10980.9|10981.3|10980.3|10982.1|10981.2|10981|10980.1|119
1629488100000|2021-08-20 19:35:00|10981.5|10980.5|10982|10981|10982.1|10981.3|10981.4|10980.4|104
1629488400000|2021-08-20 19:40:00|10982.1|10981.1|10981.8|10980.8|10982.2|10981.3|10981.6|10980.7|115
1629488700000|2021-08-20 19:45:00|10981.9|10981.1|10982.4|10981.7|10982.6|10981.8|10981.7|10980.9|59
1629489000000|2021-08-20 19:50:00|10982.5|10981.5|10982.3|10981.6|10982.8|10981.8|10982.2|10981.3|169
1629489300000|2021-08-20 19:55:00|10982.4|10981.4|10978.5|10977.8|10982.5|10981.6|10978.5|10977.6|392
1629489600000|2021-08-20 20:00:00|10978.3|10977.6|10978.3|10977.3|10978.6|10977.6|10976.6|10975.6|266
1629489900000|2021-08-20 20:05:00|10978.6|10977.6|10978.5|10977.5|10978.9|10977.9|10978.2|10977.2|153
1629490200000|2021-08-20 20:10:00|10978.4|10977.4|10979.5|10978.5|10979.8|10978.8|10978.3|10977.3|189
1629490500000|2021-08-20 20:15:00|10979.4|10978.4|10980.3|10979.3|10980.3|10979.3|10979.2|10978.2|137
1629490800000|2021-08-20 20:20:00|10980.2|10979.2|10980.1|10979.1|10980.3|10979.4|10980|10979|167
1629491100000|2021-08-20 20:25:00|10980|10979|10980.1|10979.1|10981.2|10980.2|10979.9|10979|210
1629491400000|2021-08-20 20:30:00|10980|10979|10980.4|10979.4|10980.5|10979.5|10979.8|10978.8|178
1629491700000|2021-08-20 20:35:00|10980.5|10979.5|10980.6|10979.6|10980.8|10979.8|10980.2|10979.2|279
1629492000000|2021-08-20 20:40:00|10980.5|10979.5|10980.7|10979.7|10981.3|10980.3|10980.5|10979.5|272
1629492300000|2021-08-20 20:45:00|10980.6|10979.6|10980.8|10979.8|10980.9|10979.9|10980.1|10979.1|136
1629492600000|2021-08-20 20:50:00|10980.7|10979.7|10980.6|10979.6|10981.7|10980.2|10979.7|10978.5|386
1629492900000|2021-08-20 20:55:00|10981|10978.7|10980|10975.9|10981.7|10979|10977.5|10973.4|273
1629662400000|2021-08-22 20:00:00|10984.4|10972.4|10983.8|10971.8|10986|10974|10976.8|10964.8|11
1629662700000|2021-08-22 20:05:00|10979|10967|10985.3|10973.3|10985.7|10973.7|10977.2|10965.2|19
1629663000000|2021-08-22 20:10:00|10984.5|10972.5|10984.5|10972.5|10985.3|10973.3|10977.2|10965.2|15
1629663300000|2021-08-22 20:15:00|10985.3|10973.3|10986|10974|10986|10974|10984.5|10972.5|10
1629663600000|2021-08-22 20:20:00|10985.3|10973.3|10985.3|10973.3|10985.3|10973.3|10984.5|10972.5|9
1629663900000|2021-08-22 20:25:00|10984.5|10972.5|10984.5|10972.5|10985.3|10973.3|10984.5|10972.5|7
1629664200000|2021-08-22 20:30:00|10985.3|10973.3|10985.3|10973.3|10985.3|10973.3|10984.5|10972.5|9
1629664500000|2021-08-22 20:35:00|10984.5|10972.5|10985.3|10973.3|10986|10974|10984.5|10972.5|10
1629664800000|2021-08-22 20:40:00|10984.5|10972.5|10985.3|10973.3|10985.3|10973.3|10984.5|10972.5|12
1629665100000|2021-08-22 20:45:00|10984.5|10972.5|10985.3|10973.3|10985.3|10973.3|10984.5|10972.5|8
1629665400000|2021-08-22 20:50:00|10984.5|10972.5|10982.2|10970.2|10985.3|10973.3|10975.2|10963.2|14
1629665700000|2021-08-22 20:55:00|10983.8|10971.8|10982|10970|10983.9|10971.9|10972.9|10960.9|50
1629666000000|2021-08-22 21:00:00|10981.5|10969.5|10984.4|10972.4|10985.5|10973.5|10976.2|10964.2|70
1629666300000|2021-08-22 21:05:00|10983.1|10971.1|10981.9|10969.9|10985.5|10973.5|10973.5|10961.5|92
1629666600000|2021-08-22 21:10:00|10980.7|10968.7|10978.1|10966.1|10981.8|10969.8|10976.9|10964.9|160
1629666900000|2021-08-22 21:15:00|10979.7|10967.7|10980.7|10968.7|10981.1|10969.1|10977.7|10965.7|126
1629667200000|2021-08-22 21:20:00|10980.5|10968.5|10982.3|10970.3|10984.6|10972.6|10979.5|10967.5|123
1629667500000|2021-08-22 21:25:00|10983.8|10971.8|10983.4|10971.4|10985.4|10973.4|10975.7|10963.7|149
1629667800000|2021-08-22 21:30:00|10984.8|10972.8|10984.5|10972.5|10986|10974|10981.3|10969.3|99
1629668100000|2021-08-22 21:35:00|10984.1|10972.1|10984.9|10972.9|10985.8|10973.8|10978.5|10966.5|162
1629668400000|2021-08-22 21:40:00|10985|10973|10983.5|10971.5|10985.8|10973.8|10978.9|10966.9|167
1629668700000|2021-08-22 21:45:00|10982.3|10970.3|10981.5|10969.5|10985.8|10973.8|10978.6|10966.6|161
1629669000000|2021-08-22 21:50:00|10983.4|10971.4|10981.8|10969.8|10985.5|10973.5|10977.7|10965.7|113
1629669300000|2021-08-22 21:55:00|10982.2|10970.2|10978.2|10972.2|10985.1|10974.5|10977.2|10969.4|111
1629669600000|2021-08-22 22:00:00|10978.6|10972.6|10983.2|10978|10985.3|10979.9|10977|10971|2203
1629669900000|2021-08-22 22:05:00|10982.7|10977.6|10981.3|10975.3|10984|10979.1|10978.6|10972.6|1046
1629670200000|2021-08-22 22:10:00|10981.4|10975.4|10981|10976.5|10983.6|10978.7|10976.9|10971.5|916
1629670500000|2021-08-22 22:15:00|10980.8|10977|10982.3|10979.7|10983.4|10981.4|10980.6|10977|426
1629670800000|2021-08-22 22:20:00|10982.4|10979.5|10983.3|10982.3|10985.3|10982.7|10981.7|10979.1|352
1629671100000|2021-08-22 22:25:00|10984.5|10981.1|10983.7|10980.7|10985.2|10981.9|10982.4|10979.9|251
1629671400000|2021-08-22 22:30:00|10983.5|10981.3|10983.4|10981.7|10985.1|10982.9|10982.7|10980.6|354
1629671700000|2021-08-22 22:35:00|10984|10981.1|10984.4|10982.7|10984.9|10983.2|10982.3|10980.2|670
1629672000000|2021-08-22 22:40:00|10984.5|10983.1|10984.6|10982.7|10985.4|10983.5|10983.7|10981.6|489
1629672300000|2021-08-22 22:45:00|10984.5|10982.9|10983.5|10982.5|10985.9|10983.7|10983.5|10981.5|255
1629672600000|2021-08-22 22:50:00|10983.4|10982.4|10984.9|10983.9|10986.1|10984.9|10983.4|10981.8|390
1629672900000|2021-08-22 22:55:00|10984.8|10983.8|10984.9|10983.3|10985.6|10983.9|10984|10982.3|155
1629673200000|2021-08-22 23:00:00|10984.8|10983.8|10985.2|10984.2|10986.1|10985.1|10984.5|10983.5|148
1629673500000|2021-08-22 23:05:00|10985.3|10984.3|10988.4|10987.4|10988.4|10987.4|10985.2|10984.2|148
1629673800000|2021-08-22 23:10:00|10988.3|10987.3|10987.8|10986.8|10988.8|10987.8|10987.7|10986.7|111
1629674100000|2021-08-22 23:15:00|10987.7|10986.7|10986.9|10985.9|10988.3|10987.3|10986.3|10985.3|151
1629674400000|2021-08-22 23:20:00|10987|10986|10985.3|10984.3|10987|10986|10985.2|10984.2|113
1629674700000|2021-08-22 23:25:00|10985.2|10984.2|10985.8|10984.8|10986|10985|10984.9|10984|128
1629675000000|2021-08-22 23:30:00|10985.6|10984.6|10983.8|10982.8|10985.6|10984.6|10983.3|10982.3|140
1629675300000|2021-08-22 23:35:00|10983.7|10982.7|10984|10983|10984.1|10983.1|10983.6|10982.6|144
1629675600000|2021-08-22 23:40:00|10984.1|10983.1|10984.2|10983.2|10984.3|10983.3|10983.8|10982.8|132
1629675900000|2021-08-22 23:45:00|10983.8|10982.8|10985.3|10984.3|10986.1|10985.1|10983.8|10982.8|253
1629676200000|2021-08-22 23:50:00|10985.5|10984.5|10985.8|10984.8|10985.8|10984.8|10985.3|10984.3|205
1629676500000|2021-08-22 23:55:00|10985.7|10984.7|10984.6|10983.6|10985.8|10984.8|10984.1|10983.1|259
1629676800000|2021-08-23 00:00:00|10984.7|10983.7|10985.3|10984.3|10988.5|10987.5|10984.2|10983.2|335
1629677100000|2021-08-23 00:05:00|10985.2|10984.2|10987.7|10986.7|10991.3|10990.3|10984.5|10983.5|471
1629677400000|2021-08-23 00:10:00|10987.8|10986.8|10988.3|10987.3|10988.9|10987.9|10986.5|10985.6|326
1629677700000|2021-08-23 00:15:00|10988.4|10987.4|10984.7|10983.7|10988.5|10987.6|10984|10983|340
1629678000000|2021-08-23 00:20:00|10984.6|10983.9|10984.9|10983.9|10985.2|10984.3|10983.9|10983.1|299
1629678300000|2021-08-23 00:25:00|10984.7|10984|10987.9|10986.9|10989.7|10988.7|10984.6|10983.8|280
1629678600000|2021-08-23 00:30:00|10988.1|10987.1|10989.7|10988.7|10990.9|10990.1|10988.1|10987.1|364
1629678900000|2021-08-23 00:35:00|10989.6|10988.6|10989.5|10988.5|10990.9|10989.9|10988.5|10987.5|244
1629679200000|2021-08-23 00:40:00|10989.6|10988.6|10993.1|10992.1|10994|10993|10989.4|10988.5|361
1629679500000|2021-08-23 00:45:00|10993.2|10992.2|10991.3|10990.3|10993.3|10992.4|10990.7|10989.7|324
1629679800000|2021-08-23 00:50:00|10991.2|10990.2|10985|10984|10992.3|10991.4|10984.7|10983.7|509
1629680100000|2021-08-23 00:55:00|10985.1|10984.1|10987.4|10986.4|10987.8|10986.9|10984.2|10983.2|390
1629680400000|2021-08-23 01:00:00|10987.5|10986.5|10985.5|10984.8|10988.5|10987.5|10985.4|10984.5|442
1629680700000|2021-08-23 01:05:00|10985.4|10984.7|10987.4|10986.4|10989|10988|10984.6|10983.8|449
1629681000000|2021-08-23 01:10:00|10987.3|10986.6|10985.4|10984.4|10987.7|10986.7|10985.2|10984.2|335
1629681300000|2021-08-23 01:15:00|10985.3|10984.3|10985.6|10984.6|10986.6|10985.6|10983.5|10982.7|473
1629681600000|2021-08-23 01:20:00|10985.7|10984.7|10985.9|10984.9|10986.6|10985.7|10985|10984.1|284
1629681900000|2021-08-23 01:25:00|10986|10985|10985.6|10984.9|10986.3|10985.3|10985|10984|222
1629682200000|2021-08-23 01:30:00|10985.5|10984.8|10986.3|10985.3|10987.2|10986.3|10985.2|10984.3|312
1629682500000|2021-08-23 01:35:00|10986.2|10985.5|10985.8|10984.8|10987.3|10986.3|10985.2|10984.2|287
1629682800000|2021-08-23 01:40:00|10985.9|10984.9|10985.3|10984.3|10986.5|10985.5|10985.2|10984.2|194
1629683100000|2021-08-23 01:45:00|10985.4|10984.4|10984.3|10983.3|10985.6|10984.6|10983.5|10982.6|266
1629683400000|2021-08-23 01:50:00|10984.2|10983.5|10984.2|10983.2|10984.7|10983.7|10982.3|10981.4|360
1629683700000|2021-08-23 01:55:00|10984.3|10983.3|10985.5|10984.8|10985.9|10985|10983.6|10982.6|273
1629684000000|2021-08-23 02:00:00|10985.6|10984.6|10986.1|10985.1|10986.8|10986|10985.2|10984.3|307
1629684300000|2021-08-23 02:05:00|10986.2|10985.2|10985.4|10984.7|10986.3|10985.4|10985.1|10984.2|229
1629684600000|2021-08-23 02:10:00|10985.6|10984.6|10985.4|10984.4|10986.7|10985.9|10985.2|10984.3|199
1629684900000|2021-08-23 02:15:00|10985.5|10984.5|10984.6|10983.9|10985.7|10984.8|10983.9|10983.1|279
1629685200000|2021-08-23 02:20:00|10984.7|10984|10983|10982|10984.8|10984|10982.8|10981.9|165
1629685500000|2021-08-23 02:25:00|10983.1|10982.1|10983.6|10982.9|10984.3|10983.5|10982.8|10982|276
1629685800000|2021-08-23 02:30:00|10983.5|10982.8|10984.6|10983.6|10985|10984.1|10983.5|10982.8|204
1629686100000|2021-08-23 02:35:00|10984.4|10983.4|10983.4|10982.7|10984.8|10984|10983.4|10982.6|208
1629686400000|2021-08-23 02:40:00|10983.5|10982.5|10984|10983|10984.3|10983.3|10982.9|10982|179
1629686700000|2021-08-23 02:45:00|10984.1|10983.3|10983.5|10982.8|10984.7|10983.8|10983.3|10982.4|155
1629687000000|2021-08-23 02:50:00|10983.6|10982.6|10983.1|10982.1|10984.2|10983.2|10982.7|10981.7|268
1629687300000|2021-08-23 02:55:00|10983.2|10982.2|10982.4|10981.4|10983.8|10982.9|10981.9|10981.1|223
1629687600000|2021-08-23 03:00:00|10982.2|10981.2|10982.5|10981.5|10982.8|10981.9|10981.3|10980.3|198
1629687900000|2021-08-23 03:05:00|10982.6|10981.6|10984.2|10983.5|10984.5|10983.7|10982.4|10981.5|241
1629688200000|2021-08-23 03:10:00|10984.4|10983.4|10985.2|10984.2|10985.3|10984.5|10983.9|10983.2|146
1629688500000|2021-08-23 03:15:00|10985|10984.3|10985.4|10984.4|10985.5|10984.7|10984.7|10983.8|167
1629688800000|2021-08-23 03:20:00|10985.3|10984.3|10984.4|10983.7|10985.9|10984.9|10984.4|10983.5|213
1629689100000|2021-08-23 03:25:00|10984.5|10983.8|10985.8|10985.1|10986.3|10985.4|10984.1|10983.3|263
1629689400000|2021-08-23 03:30:00|10985.9|10985.2|10985.1|10984.1|10986.4|10985.5|10985|10984|239
1629689700000|2021-08-23 03:35:00|10985.2|10984.2|10987.1|10986.1|10987.3|10986.4|10985.1|10984.1|292
1629690000000|2021-08-23 03:40:00|10987.2|10986.2|10987.1|10986.4|10987.4|10986.6|10986.7|10986|210
1629690300000|2021-08-23 03:45:00|10987.2|10986.5|10986.2|10985.2|10987.7|10986.9|10986|10985.1|210
1629690600000|2021-08-23 03:50:00|10986.3|10985.3|10987.3|10986.3|10987.5|10986.5|10986.2|10985.2|138
1629690900000|2021-08-23 03:55:00|10987.2|10986.2|10987.3|10986.3|10988|10987.1|10986.9|10986|152
1629691200000|2021-08-23 04:00:00|10987.2|10986.5|10987.3|10986.3|10987.4|10986.6|10987|10986.1|129
1629691500000|2021-08-23 04:05:00|10987.2|10986.5|10988.3|10987.6|10989|10988.2|10987.2|10986.3|117
1629691800000|2021-08-23 04:10:00|10988.2|10987.5|10987.5|10986.8|10989.2|10988.2|10987.5|10986.7|133
1629692100000|2021-08-23 04:15:00|10987.4|10986.5|10988.7|10988|10989.2|10988.4|10987.4|10986.5|86
1629692400000|2021-08-23 04:20:00|10988.6|10987.9|10988.3|10987.3|10988.7|10988|10987.8|10987|142
1629692700000|2021-08-23 04:25:00|10988.4|10987.4|10988.5|10987.5|10989.1|10988.2|10988.1|10987.3|132
1629693000000|2021-08-23 04:30:00|10988.6|10987.6|10988.5|10987.8|10989.2|10988.5|10988.3|10987.6|120
1629693300000|2021-08-23 04:35:00|10988.4|10987.7|10987.6|10986.6|10989|10988.1|10987.4|10986.6|137
1629693600000|2021-08-23 04:40:00|10987.5|10986.8|10987.8|10986.8|10988.1|10987.3|10987.5|10986.6|145
1629693900000|2021-08-23 04:45:00|10987.7|10987|10986.9|10986.2|10987.8|10987|10986.2|10985.4|142
1629694200000|2021-08-23 04:50:00|10987|10986|10985.7|10985|10987.1|10986.2|10985.4|10984.5|109
1629694500000|2021-08-23 04:55:00|10985.9|10985.2|10986.8|10985.8|10986.9|10986.2|10985.7|10984.8|155
1629694800000|2021-08-23 05:00:00|10986.7|10985.7|10985.7|10985|10986.7|10985.7|10985.1|10984.3|129
1629695100000|2021-08-23 05:05:00|10985.6|10984.9|10987|10986|10987.4|10986.6|10985.5|10984.6|206
1629695400000|2021-08-23 05:10:00|10987.1|10986.4|10988.3|10987.6|10989.2|10988.4|10986.8|10985.9|301
1629695700000|2021-08-23 05:15:00|10988.4|10987.7|10989.7|10988.7|10990.2|10989.4|10987.9|10987.1|328
1629696000000|2021-08-23 05:20:00|10989.6|10988.6|10989.8|10988.8|10990.3|10989.6|10989.5|10988.6|179
1629696300000|2021-08-23 05:25:00|10989.7|10988.7|10988.8|10987.8|10990.2|10989.2|10988.6|10987.7|164
1629696600000|2021-08-23 05:30:00|10988.6|10987.9|10991.1|10990.1|10991.8|10990.9|10988.6|10987.9|205
1629696900000|2021-08-23 05:35:00|10991|10990.3|10990.9|10990.2|10991.6|10990.9|10990.5|10989.8|108
1629697200000|2021-08-23 05:40:00|10990.8|10990.1|10990.6|10989.6|10991.2|10990.3|10990|10989.2|222
1629697500000|2021-08-23 05:45:00|10990.7|10989.7|10990.5|10989.8|10990.9|10990|10989.9|10989.2|184
1629697800000|2021-08-23 05:50:00|10990.4|10989.7|10992.4|10991.4|10992.7|10991.8|10990.1|10989.2|271
1629698100000|2021-08-23 05:55:00|10992.3|10991.6|10995.4|10994.4|10995.9|10994.9|10992|10991.1|303
1629698400000|2021-08-23 06:00:00|10995.3|10994.3|10993|10992|10996.5|10995.6|10992.6|10991.8|321
1629698700000|2021-08-23 06:05:00|10993.1|10992.1|10994.9|10993.9|10995.7|10994.8|10992.6|10991.8|304
1629699000000|2021-08-23 06:10:00|10995|10994|10996.3|10995.3|10999|10998|10994.5|10993.5|427
1629699300000|2021-08-23 06:15:00|10996.4|10995.4|10997.1|10996.4|10997.9|10997.1|10995.4|10994.5|323
1629699600000|2021-08-23 06:20:00|10997.2|10996.2|10996.6|10995.6|10997.3|10996.4|10995.1|10994.2|251
1629699900000|2021-08-23 06:25:00|10996.5|10995.5|10995.4|10994.4|10997.7|10996.7|10994.6|10993.6|292
1629700200000|2021-08-23 06:30:00|10995.3|10994.3|10996.9|10995.9|10997.6|10996.6|10995.3|10994.3|197
1629700500000|2021-08-23 06:35:00|10997|10996|10994.9|10993.9|10997.9|10996.9|10993.8|10993|270
1629700800000|2021-08-23 06:40:00|10994.8|10993.8|10994.4|10993.4|10996.5|10995.5|10994.2|10993.3|213
1629701100000|2021-08-23 06:45:00|10993.8|10993.1|10995.3|10994.3|10996.6|10995.7|10993.5|10992.6|304
1629701400000|2021-08-23 06:50:00|10995.2|10994.2|10994.7|10994|10995.8|10994.9|10994.1|10993.2|187
1629701700000|2021-08-23 06:55:00|10994.8|10994.1|10994.5|10993.5|10995.4|10994.5|10991.5|10990.8|324
1629702000000|2021-08-23 07:00:00|10994.3|10993.6|10995.1|10994.1|10996.7|10995.8|10992.9|10992.1|505
1629702300000|2021-08-23 07:05:00|10995|10994|10994.3|10993.3|10995.1|10994.2|10991.8|10991|499
1629702600000|2021-08-23 07:10:00|10994.2|10993.2|10994.4|10993.7|10995.1|10994.3|10993|10992.1|447
1629702900000|2021-08-23 07:15:00|10994.5|10993.8|10995.3|10994.6|10996.4|10995.6|10994.3|10993.3|542
1629703200000|2021-08-23 07:20:00|10995.2|10994.5|10998.1|10997.1|10999.5|10998.7|10995.1|10994.4|397
1629703500000|2021-08-23 07:25:00|10998|10997|10996.3|10995.3|10998.3|10997.4|10995.5|10994.7|315
1629703800000|2021-08-23 07:30:00|10996.1|10995.1|10990|10989.3|10996.5|10995.5|10989.1|10988.1|633
1629704100000|2021-08-23 07:35:00|10990.2|10989.2|10990.3|10989.3|10992.6|10991.7|10989.5|10988.7|414
1629704400000|2021-08-23 07:40:00|10990.2|10989.5|10985.8|10984.8|10990.3|10989.5|10984.3|10983.3|460
1629704700000|2021-08-23 07:45:00|10985.9|10984.9|10988.9|10987.9|10989.1|10988.2|10985.3|10984.3|408
1629705000000|2021-08-23 07:50:00|10988.4|10987.7|10988.1|10987.1|10989.2|10988.2|10986.5|10985.6|392
1629705300000|2021-08-23 07:55:00|10988.2|10987.2|10990.8|10989.8|10990.8|10990|10987.1|10986.1|366
1629705600000|2021-08-23 08:00:00|10990.7|10989.7|10990.5|10989.5|10993.7|10992.7|10990.3|10989.3|429
1629705900000|2021-08-23 08:05:00|10990.4|10989.4|10991.6|10990.6|10993.4|10992.4|10990|10989.2|404
1629706200000|2021-08-23 08:10:00|10991.7|10990.7|10994.7|10993.7|10995.1|10994.3|10991.6|10990.7|373
1629706500000|2021-08-23 08:15:00|10994.6|10993.6|10996.7|10995.7|10997.4|10996.5|10994.4|10993.5|423
1629706800000|2021-08-23 08:20:00|10996.8|10995.8|10997.7|10997|10999.3|10998.3|10996|10995.2|325
1629707100000|2021-08-23 08:25:00|10997.8|10997.1|10995.4|10994.4|10997.8|10997.1|10994|10993.2|358
1629707400000|2021-08-23 08:30:00|10995.5|10994.5|10996.2|10995.2|10997.7|10996.7|10994.9|10994|307
1629707700000|2021-08-23 08:35:00|10996.3|10995.3|10995.3|10994.3|10996.4|10995.4|10994.1|10993.1|299
1629708000000|2021-08-23 08:40:00|10995.4|10994.4|10994.4|10993.4|10995.6|10994.7|10994|10993|287
1629708300000|2021-08-23 08:45:00|10994.3|10993.3|10994.9|10993.9|10995|10994.1|10993|10992|204
1629708600000|2021-08-23 08:50:00|10995|10994|10997.1|10996.1|10997.1|10996.1|10994.2|10993.4|281
1629708900000|2021-08-23 08:55:00|10997|10996|10993.9|10992.9|10997.1|10996.1|10993.2|10992.3|278
1629709200000|2021-08-23 09:00:00|10993.8|10993.1|10997|10996|10997.1|10996.1|10993.8|10993.1|338
1629709500000|2021-08-23 09:05:00|10997.1|10996.4|11001.4|11000.7|11001.9|11001|10997|10996.2|317
1629709800000|2021-08-23 09:10:00|11001.3|11000.6|11004.7|11004|11004.8|11004|11001.3|11000.4|383
1629710100000|2021-08-23 09:15:00|11004.9|11003.9|11003.5|11002.8|11005.1|11004.3|11002.3|11001.3|276
1629710400000|2021-08-23 09:20:00|11003.4|11002.7|11004.4|11003.7|11004.4|11003.7|11002.6|11001.8|234
1629710700000|2021-08-23 09:25:00|11004.3|11003.6|11006.7|11005.7|11008.4|11007.6|11004.2|11003.5|407
1629711000000|2021-08-23 09:30:00|11006.9|11005.9|11010.3|11009.6|11010.4|11009.6|11006.3|11005.4|317
1629711300000|2021-08-23 09:35:00|11010.2|11009.5|11010.3|11009.3|11010.3|11009.6|11008.6|11007.8|234
1629711600000|2021-08-23 09:40:00|11010.2|11009.2|11010.1|11009.1|11010.4|11009.6|11008.7|11007.9|278
1629711900000|2021-08-23 09:45:00|11010|11009|11008.8|11008.1|11010.3|11009.4|11008.6|11007.7|261
1629712200000|2021-08-23 09:50:00|11009|11008.3|11006.5|11005.5|11009.3|11008.5|11006.3|11005.4|199
1629712500000|2021-08-23 09:55:00|11006.3|11005.6|11005.1|11004.1|11007.1|11006.3|11004.6|11003.7|257
1629712800000|2021-08-23 10:00:00|11005|11004.3|11006.2|11005.5|11007.8|11007|11004.9|11003.9|253
1629713100000|2021-08-23 10:05:00|11006.3|11005.6|11007.7|11006.7|11007.8|11007|11005.3|11004.5|198
1629713400000|2021-08-23 10:10:00|11007.6|11007|11005.8|11004.8|11008.2|11007.3|11005.5|11004.6|221
1629713700000|2021-08-23 10:15:00|11005.9|11004.9|11004.6|11003.9|11006.5|11005.6|11004.4|11003.5|239
1629714000000|2021-08-23 10:20:00|11004.7|11004|11003.6|11002.9|11004.8|11004.1|11002|11001.2|220
1629714300000|2021-08-23 10:25:00|11003.5|11002.8|11004.9|11003.9|11006.2|11005.3|11003.4|11002.7|172
1629714600000|2021-08-23 10:30:00|11004.8|11003.8|11007.9|11006.9|11008|11007.1|11004.7|11003.7|269
1629714900000|2021-08-23 10:35:00|11007.7|11007|11009.4|11008.7|11010.2|11009.2|11007.2|11006.4|190
1629715200000|2021-08-23 10:40:00|11009.2|11008.5|11007.7|11007|11009.5|11008.8|11007.6|11006.8|168
1629715500000|2021-08-23 10:45:00|11007.8|11006.8|11007.9|11006.9|11009.4|11008.6|11007.6|11006.7|219
1629715800000|2021-08-23 10:50:00|11007.8|11006.8|11006.5|11005.8|11008.5|11007.6|11006.4|11005.7|165
1629716100000|2021-08-23 10:55:00|11006.6|11005.9|11007.1|11006.4|11008.5|11007.8|11006.1|11005.3|254
1629716400000|2021-08-23 11:00:00|11007|11006.3|11008|11007.3|11009.1|11008.4|11006.8|11005.8|259
1629716700000|2021-08-23 11:05:00|11008.1|11007.4|11009.2|11008.5|11009.8|11009.1|11008.1|11007.3|166
1629717000000|2021-08-23 11:10:00|11009.3|11008.6|11008.8|11007.8|11010|11009.1|11008.4|11007.6|258
1629717300000|2021-08-23 11:15:00|11008.9|11007.9|11008.9|11008.2|11009.3|11008.5|11007.7|11006.7|196
1629717600000|2021-08-23 11:20:00|11008.8|11008.1|11008.2|11007.5|11009.1|11008.2|11007.3|11006.5|151
1629717900000|2021-08-23 11:25:00|11008.3|11007.6|11007.5|11006.5|11008.7|11008|11005.9|11005.2|237
1629718200000|2021-08-23 11:30:00|11007.6|11006.6|11008.5|11007.5|11008.7|11007.7|11006.9|11006|232
1629718500000|2021-08-23 11:35:00|11008.3|11007.6|11010|11009|11010.4|11009.7|11008.3|11007.6|229
1629718800000|2021-08-23 11:40:00|11009.9|11008.9|11009.7|11009|11010.3|11009.5|11009.2|11008.5|198
1629719100000|2021-08-23 11:45:00|11009.5|11008.8|11012|11011|11012.1|11011.1|11009.3|11008.5|263
1629719400000|2021-08-23 11:50:00|11012.3|11011.6|11012.2|11011.5|11015.3|11014.3|11012.1|11011.1|219
1629719700000|2021-08-23 11:55:00|11012.3|11011.6|11013.5|11012.8|11014.6|11013.8|11012.3|11011.6|237
1629720000000|2021-08-23 12:00:00|11013.4|11012.7|11012.1|11011.1|11014.4|11013.7|11011.3|11010.5|380
1629720300000|2021-08-23 12:05:00|11011.9|11011.2|11009.9|11008.9|11012.2|11011.4|11009.4|11008.5|209
1629720600000|2021-08-23 12:10:00|11010|11009|11010.9|11009.9|11011.5|11010.6|11009.4|11008.5|195
1629720900000|2021-08-23 12:15:00|11010.8|11009.8|11007.8|11006.8|11011.8|11011|11007|11006.2|310
1629721200000|2021-08-23 12:20:00|11007.9|11007.2|11006.2|11005.5|11008.6|11007.7|11006.1|11005.2|305
1629721500000|2021-08-23 12:25:00|11006.3|11005.3|11007.7|11006.7|11008|11007.1|11006|11005.3|218
1629721800000|2021-08-23 12:30:00|11008|11007|11006.4|11005.4|11009.3|11008.5|11006.4|11005.4|406
1629722100000|2021-08-23 12:35:00|11006.2|11005.5|11004.7|11004|11007.4|11006.5|11003.7|11003|469
1629722400000|2021-08-23 12:40:00|11004.8|11004.1|11005.7|11004.7|11006|11005.2|11003.6|11002.7|402
1629722700000|2021-08-23 12:45:00|11005.8|11004.8|11005.1|11004.4|11005.9|11005.1|11004.9|11004|360
1629723000000|2021-08-23 12:50:00|11005|11004.3|11005.8|11005.1|11006.3|11005.4|11003.4|11002.5|266
1629723300000|2021-08-23 12:55:00|11006|11005|11004.4|11003.7|11006.2|11005.4|11003.7|11002.7|340
1629723600000|2021-08-23 13:00:00|11004.5|11003.8|10994.3|10993.6|11004.5|11003.8|10990.6|10989.6|673
1629723900000|2021-08-23 13:05:00|10994.2|10993.5|10987.8|10986.8|10994.2|10993.5|10985.7|10985|693
1629724200000|2021-08-23 13:10:00|10987.6|10986.9|10984.1|10983.4|10989.4|10988.7|10983.5|10982.7|549
1629724500000|2021-08-23 13:15:00|10984|10983.3|10982.1|10981.4|10985.4|10984.7|10980.5|10979.7|627
1629724800000|2021-08-23 13:20:00|10982|10981|10984.2|10983.5|10987.6|10986.9|10981.2|10980.5|654
1629725100000|2021-08-23 13:25:00|10984.1|10983.4|10976.2|10975.2|10984.2|10983.5|10974.5|10973.6|849
1629725400000|2021-08-23 13:30:00|10976|10975.3|10981.9|10980.9|10984.1|10983.1|10976|10975|914
1629725700000|2021-08-23 13:35:00|10981.8|10980.8|10983.5|10982.8|10984.9|10984.2|10980.9|10980.2|759
1629726000000|2021-08-23 13:40:00|10983.7|10983|10987.8|10986.8|10989.9|10988.1|10983.4|10982.7|604
1629726300000|2021-08-23 13:45:00|10987.7|10986.7|10985.3|10984.6|10987.7|10986.7|10980.7|10979.1|918
1629726600000|2021-08-23 13:50:00|10985.2|10984.5|10989.9|10988.9|10991.1|10990.2|10983.5|10982.5|759
1629726900000|2021-08-23 13:55:00|10989.8|10989.1|10985.1|10984.1|10990.3|10989.6|10984.5|10983.8|531
1629727200000|2021-08-23 14:00:00|10985.2|10984.2|10988.2|10987.5|10988.5|10987.6|10982.8|10982|668
1629727500000|2021-08-23 14:05:00|10988.4|10987.7|10983|10982.3|10989.4|10988.5|10981.8|10981|652
1629727800000|2021-08-23 14:10:00|10982.7|10982|10983.7|10982.7|10984.7|10984|10981.2|10980.5|562
1629728100000|2021-08-23 14:15:00|10984|10983|10986.5|10985.8|10987.9|10987.1|10983.7|10983|640
1629728400000|2021-08-23 14:20:00|10986.6|10985.9|10982.9|10982.2|10987.1|10986.4|10982.4|10981.5|555
1629728700000|2021-08-23 14:25:00|10983.1|10982.4|10983|10982.3|10984.7|10984|10981.6|10980.9|482
1629729000000|2021-08-23 14:30:00|10983.1|10982.4|10977.6|10976.6|10983.7|10982.9|10977.3|10976.6|609
1629729300000|2021-08-23 14:35:00|10977.5|10976.5|10976.4|10975.7|10978.8|10978|10976.4|10975.6|467
1629729600000|2021-08-23 14:40:00|10976.5|10975.8|10978.1|10977.4|10978.3|10977.6|10975.7|10975|430
1629729900000|2021-08-23 14:45:00|10978.2|10977.5|10979|10978|10979.1|10978.4|10977.2|10976.3|356
1629730200000|2021-08-23 14:50:00|10978.9|10977.9|10975.1|10974.4|10979.3|10978.6|10973.9|10973|390
1629730500000|2021-08-23 14:55:00|10975.2|10974.5|10974.6|10973.9|10975.3|10974.6|10972.5|10971.6|477
1629730800000|2021-08-23 15:00:00|10974.7|10974|10979.6|10978.9|10979.7|10978.9|10973.3|10972.5|565
1629731100000|2021-08-23 15:05:00|10980|10979.3|10980.7|10980|10982.1|10981.4|10978.8|10978|407
1629731400000|2021-08-23 15:10:00|10980.6|10979.9|10983.6|10982.6|10984.8|10983.8|10980.2|10979.4|361
1629731700000|2021-08-23 15:15:00|10983.3|10982.4|10982.7|10982|10983.9|10983.1|10982.3|10981.5|304
1629732000000|2021-08-23 15:20:00|10982.6|10981.9|10982.9|10981.9|10984|10983.2|10981.7|10981|371
1629732300000|2021-08-23 15:25:00|10982.8|10982.1|10981.9|10981.2|10984.2|10983.3|10981.7|10980.9|340
1629732600000|2021-08-23 15:30:00|10982|10981.3|10979.5|10978.5|10982.5|10981.6|10979.3|10978.5|332
1629732900000|2021-08-23 15:35:00|10979.4|10978.4|10979.8|10978.8|10980|10979.3|10978.7|10977.7|303
1629733200000|2021-08-23 15:40:00|10979.7|10978.7|10979.1|10978.1|10979.7|10979|10977.8|10976.8|319
1629733500000|2021-08-23 15:45:00|10979.2|10978.2|10978.2|10977.5|10979.7|10978.9|10977.9|10976.9|252
1629733800000|2021-08-23 15:50:00|10978.1|10977.4|10977.7|10976.7|10978.3|10977.6|10977.5|10976.7|174
1629734100000|2021-08-23 15:55:00|10977.6|10976.6|10978.7|10978|10978.9|10978|10977.5|10976.6|232
1629734400000|2021-08-23 16:00:00|10978.8|10978.1|10981.2|10980.2|10981.2|10980.4|10978.2|10977.4|306
1629734700000|2021-08-23 16:05:00|10981.1|10980.4|10978.7|10978|10981.5|10980.8|10978.7|10977.8|222
1629735000000|2021-08-23 16:10:00|10978.8|10978.1|10979.5|10978.8|10979.5|10978.8|10977.8|10977|299
1629735300000|2021-08-23 16:15:00|10979.4|10978.7|10979.9|10979.2|10980.1|10979.3|10978.4|10977.5|193
1629735600000|2021-08-23 16:20:00|10980|10979.3|10981.3|10980.3|10981.4|10980.6|10980|10979.1|169
1629735900000|2021-08-23 16:25:00|10981.4|10980.4|10980.1|10979.4|10981.4|10980.5|10979.7|10978.9|191
1629736200000|2021-08-23 16:30:00|10980.2|10979.2|10979.5|10978.8|10980.7|10979.9|10979.5|10978.6|111
1629736500000|2021-08-23 16:35:00|10979.6|10978.9|10980.1|10979.4|10980.3|10979.4|10979.5|10978.7|82
1629736800000|2021-08-23 16:40:00|10980.2|10979.2|10979|10978|10980.3|10979.6|10978.7|10977.9|145
1629737100000|2021-08-23 16:45:00|10978.9|10978.2|10978.7|10978|10979|10978.2|10978.4|10977.6|334
1629737400000|2021-08-23 16:50:00|10978.8|10978.1|10978.8|10977.8|10979|10978.2|10978.1|10977.2|212
1629737700000|2021-08-23 16:55:00|10978.7|10977.7|10977.8|10976.8|10978.8|10977.8|10977.7|10976.7|172
1629738000000|2021-08-23 17:00:00|10977.7|10976.7|10976|10975.3|10977.8|10976.9|10975.8|10974.8|199
1629738300000|2021-08-23 17:05:00|10975.9|10975.2|10975.8|10974.8|10976.2|10975.3|10975.3|10974.3|254
1629738600000|2021-08-23 17:10:00|10975.9|10974.9|10976.8|10975.8|10976.9|10975.9|10975.6|10974.8|157
1629738900000|2021-08-23 17:15:00|10976.7|10975.7|10976.5|10975.8|10977.1|10976.2|10976.3|10975.3|122
1629739200000|2021-08-23 17:20:00|10976.4|10975.7|10976.6|10975.6|10976.8|10975.9|10976|10975.1|132
1629739500000|2021-08-23 17:25:00|10976.5|10975.5|10975.6|10974.9|10976.9|10975.9|10974.9|10974|124
1629739800000|2021-08-23 17:30:00|10975.7|10974.7|10974.6|10973.6|10975.8|10974.8|10974.3|10973.5|178
1629740100000|2021-08-23 17:35:00|10974.5|10973.8|10974.4|10973.7|10974.9|10974.1|10974|10973.2|134
1629740400000|2021-08-23 17:40:00|10974.3|10973.6|10974.6|10973.6|10974.7|10973.9|10974.3|10973.5|76
1629740700000|2021-08-23 17:45:00|10974.5|10973.5|10974.6|10973.6|10974.8|10973.8|10973.9|10973.2|188
1629741000000|2021-08-23 17:50:00|10974.5|10973.5|10974.1|10973.4|10975.1|10974.2|10973.8|10972.9|347
1629741300000|2021-08-23 17:55:00|10974|10973.3|10974.1|10973.1|10974.3|10973.5|10973.8|10972.9|177
1629741600000|2021-08-23 18:00:00|10974.2|10973.2|10974.3|10973.6|10974.4|10973.6|10973.4|10972.6|172
1629741900000|2021-08-23 18:05:00|10974.2|10973.5|10974.4|10973.7|10974.6|10973.8|10974.2|10973.3|140
1629742200000|2021-08-23 18:10:00|10974.6|10973.6|10973.1|10972.4|10974.6|10973.6|10973|10972.3|91
1629742500000|2021-08-23 18:15:00|10973.2|10972.5|10972.7|10972|10973.4|10972.5|10972.6|10971.8|148
1629742800000|2021-08-23 18:20:00|10972.8|10972.1|10972.1|10971.1|10973|10972.2|10971.9|10971.1|215
1629743100000|2021-08-23 18:25:00|10972.2|10971.4|10971.2|10970.5|10972.2|10971.4|10970.9|10970|152
1629743400000|2021-08-23 18:30:00|10971.1|10970.4|10970.6|10969.9|10971.4|10970.5|10970.6|10969.7|139
1629743700000|2021-08-23 18:35:00|10970.7|10970|10969.9|10968.9|10970.9|10970.1|10969.7|10968.8|180
1629744000000|2021-08-23 18:40:00|10969.8|10968.8|10969.9|10968.9|10970|10969.2|10969.4|10968.5|138
1629744300000|2021-08-23 18:45:00|10969.5|10968.8|10970.4|10969.7|10970.6|10969.9|10969.5|10968.8|258
1629744600000|2021-08-23 18:50:00|10970.3|10969.6|10970.3|10969.6|10970.6|10969.7|10970.1|10969.3|223
1629744900000|2021-08-23 18:55:00|10970.5|10969.5|10969.2|10968.2|10970.5|10969.7|10968.9|10968.1|179
1629745200000|2021-08-23 19:00:00|10969.1|10968.1|10969.4|10968.4|10969.5|10968.5|10968.6|10967.7|160
1629745500000|2021-08-23 19:05:00|10969.3|10968.3|10969.9|10968.9|10970.1|10969.3|10969.2|10968.3|203
1629745800000|2021-08-23 19:10:00|10969.5|10968.5|10968.9|10967.9|10969.7|10968.8|10968.7|10967.9|128
1629746100000|2021-08-23 19:15:00|10968.8|10967.8|10968.9|10967.9|10968.9|10968.2|10968.6|10967.8|90
1629746400000|2021-08-23 19:20:00|10968.8|10967.8|10967.4|10966.4|10969.5|10968.6|10967.3|10966.4|118
1629746700000|2021-08-23 19:25:00|10967.5|10966.5|10966.9|10966.2|10967.6|10966.9|10966.2|10965.4|147
1629747000000|2021-08-23 19:30:00|10967|10966|10967|10966.3|10967.7|10966.9|10966.8|10965.9|250
1629747300000|2021-08-23 19:35:00|10966.9|10966.2|10966.8|10966.1|10967.5|10966.6|10966.8|10965.9|227
1629747600000|2021-08-23 19:40:00|10966.9|10966.2|10967|10966|10967.1|10966.3|10966.7|10965.9|216
1629747900000|2021-08-23 19:45:00|10966.8|10966.1|10965.9|10964.9|10967.1|10966.3|10965.8|10964.8|174
1629748200000|2021-08-23 19:50:00|10965.8|10964.8|10967|10966|10967.1|10966.3|10965.8|10964.8|128
1629748500000|2021-08-23 19:55:00|10966.9|10966.2|10967.6|10966.6|10968.3|10967.3|10966.7|10965.9|166
1629748800000|2021-08-23 20:00:00|10967.5|10966.5|10967.6|10966.6|10968|10967|10967.4|10966.4|102
1629749100000|2021-08-23 20:05:00|10967.7|10966.7|10967.4|10966.4|10968|10967.1|10967.3|10966.3|83
1629749400000|2021-08-23 20:10:00|10967.3|10966.3|10967.5|10966.5|10967.5|10966.5|10966.8|10965.8|128
1629749700000|2021-08-23 20:15:00|10967.4|10966.4|10970.6|10969.6|10970.7|10969.7|10967.4|10966.4|171
1629750000000|2021-08-23 20:20:00|10970.4|10969.4|10970.5|10969.5|10970.5|10969.5|10968.5|10967.5|226
1629750300000|2021-08-23 20:25:00|10970.4|10969.4|10971.8|10970.8|10972.3|10971.3|10970.3|10969.4|165
1629750600000|2021-08-23 20:30:00|10971.9|10970.9|10971.3|10970.3|10971.9|10970.9|10971.1|10970.2|194
1629750900000|2021-08-23 20:35:00|10971.2|10970.2|10970.1|10969.1|10971.3|10970.4|10970.1|10969.1|129
1629751200000|2021-08-23 20:40:00|10970|10969|10970.3|10969.3|10970.5|10969.5|10970|10969|56
1629751500000|2021-08-23 20:45:00|10970.4|10969.4|10969.1|10968.1|10970.5|10969.5|10968.9|10967.9|176
1629751800000|2021-08-23 20:50:00|10969|10968|10969.4|10968.4|10969.5|10968.5|10968.8|10967.8|216
1629752100000|2021-08-23 20:55:00|10969.5|10968.5|10970.2|10969.2|10970.3|10969.3|10969.3|10967.9|181
1629752400000|2021-08-23 21:00:00|10969.9|10968.6|10970.3|10965.1|10970.4|10969.1|10969.9|10965.1|32
1629752700000|2021-08-23 21:05:00|10970|10965.6|10970.4|10964.7|10971.2|10966.4|10970|10964.1|573
1629753000000|2021-08-23 21:10:00|10971|10964.5|10971.2|10965.2|10971.7|10966.2|10969.9|10964.5|722
1629753300000|2021-08-23 21:15:00|10971.3|10965.6|10971.5|10965.5|10971.7|10965.7|10970.6|10964.6|757
1629753600000|2021-08-23 21:20:00|10971.4|10965.4|10970.1|10965.8|10972|10966.7|10969.9|10964.4|1057
1629753900000|2021-08-23 21:25:00|10970.2|10965.7|10969.8|10965.8|10970.5|10966.7|10969.6|10965.1|568
1629754200000|2021-08-23 21:30:00|10970.3|10966.7|10971|10966.2|10971.4|10967|10970|10965.9|760
1629754500000|2021-08-23 21:35:00|10971.3|10966.3|10970.4|10966.6|10971.3|10966.9|10970.2|10966.2|771
1629754800000|2021-08-23 21:40:00|10970.3|10966.4|10970.6|10966.7|10971|10967.4|10970|10966.2|892
1629755100000|2021-08-23 21:45:00|10970.8|10966.9|10971.2|10969.3|10974.5|10969.7|10970.2|10966.5|1239
1629755400000|2021-08-23 21:50:00|10971.1|10969.1|10970.6|10966.5|10971.3|10969.2|10970.2|10966.2|1229
1629755700000|2021-08-23 21:55:00|10970.5|10966.8|10969.7|10966.6|10970.8|10967|10969.5|10966.1|1487
1629756000000|2021-08-23 22:00:00|10969.8|10966.8|10967.5|10966.5|10969.8|10967.5|10967.4|10966.3|729
1629756300000|2021-08-23 22:05:00|10967.6|10966.6|10968.1|10967.1|10969.6|10968.1|10967.4|10966.4|270
1629756600000|2021-08-23 22:10:00|10968.3|10967.3|10968.2|10967.2|10968.8|10967.4|10967.2|10966.2|248
1629756900000|2021-08-23 22:15:00|10968.3|10967.3|10968|10967|10968.4|10967.4|10968|10967|176
1629757200000|2021-08-23 22:20:00|10968.1|10967.1|10968.3|10967.3|10968.3|10967.3|10968|10967|106
1629757500000|2021-08-23 22:25:00|10968.2|10967.2|10968.2|10967.2|10968.4|10967.4|10967.5|10966.5|182
1629757800000|2021-08-23 22:30:00|10968.3|10967.3|10968.8|10967.8|10968.8|10967.8|10968.2|10967.2|103
1629758100000|2021-08-23 22:35:00|10968.9|10967.9|10968.8|10967.8|10968.9|10968|10968.6|10967.7|58
1629758400000|2021-08-23 22:40:00|10968.9|10967.9|10970.7|10969.7|10970.7|10969.7|10968.6|10967.6|142
1629758700000|2021-08-23 22:45:00|10970.6|10969.6|10971.3|10970.3|10971.5|10970.5|10970.4|10969.4|122
1629759000000|2021-08-23 22:50:00|10971.2|10970.2|10970.8|10969.8|10972.1|10971.1|10970.5|10969.5|174
1629759300000|2021-08-23 22:55:00|10970.7|10969.7|10971.1|10970.1|10971.5|10970.5|10970|10969|149
1629759600000|2021-08-23 23:00:00|10971|10970|10970.3|10969.3|10971.3|10970.3|10970.1|10969.1|120
1629759900000|2021-08-23 23:05:00|10970.1|10969.4|10969.3|10968.6|10970.2|10969.4|10969.1|10968.2|156
1629760200000|2021-08-23 23:10:00|10969.2|10968.5|10970.3|10969.3|10970.7|10969.8|10969.2|10968.4|98
1629760500000|2021-08-23 23:15:00|10970.4|10969.4|10969.1|10968.4|10970.5|10969.5|10969.1|10968.3|71
1629760800000|2021-08-23 23:20:00|10969.3|10968.3|10969.4|10968.4|10969.4|10968.5|10969.1|10968.3|44
1629761100000|2021-08-23 23:25:00|10969.3|10968.3|10970|10969|10970.2|10969.2|10969.1|10968.2|111
1629761400000|2021-08-23 23:30:00|10970.1|10969.1|10970|10969|10970.7|10969.9|10969.5|10968.5|121
1629761700000|2021-08-23 23:35:00|10969.9|10968.9|10970.1|10969.1|10970.1|10969.1|10969.4|10968.5|101
1629762000000|2021-08-23 23:40:00|10970|10969.3|10967.6|10966.6|10970.1|10969.3|10967.4|10966.5|184
1629762300000|2021-08-23 23:45:00|10967.7|10966.7|10968.6|10967.6|10968.9|10968.1|10967.6|10966.6|143
1629762600000|2021-08-23 23:50:00|10968.7|10967.7|10967.6|10966.6|10968.9|10968|10967.4|10966.6|163
1629762900000|2021-08-23 23:55:00|10967.5|10966.5|10968.2|10967.5|10968.5|10967.6|10967.5|10966.5|197
1629763200000|2021-08-24 00:00:00|10968.3|10967.6|10965.2|10964.2|10969.8|10968.9|10964.5|10963.7|419
1629763500000|2021-08-24 00:05:00|10965.3|10964.3|10967.7|10966.7|10967.7|10966.9|10965.1|10964.3|236
1629763800000|2021-08-24 00:10:00|10967.6|10966.6|10968.3|10967.3|10969|10968.1|10966.2|10965.4|144
1629764100000|2021-08-24 00:15:00|10968.1|10967.4|10971.2|10970.5|10971.8|10971.1|10968|10967.3|243
1629764400000|2021-08-24 00:20:00|10971.3|10970.6|10972.4|10971.4|10973.8|10972.9|10971.2|10970.5|246
1629764700000|2021-08-24 00:25:00|10972.6|10971.9|10973.1|10972.1|10974.3|10973.6|10972|10971.3|267
1629765000000|2021-08-24 00:30:00|10972.9|10971.9|10974.3|10973.3|10974.4|10973.5|10971.1|10970.2|238
1629765300000|2021-08-24 00:35:00|10974.2|10973.2|10974.2|10973.2|10974.3|10973.4|10972.5|10971.7|232
1629765600000|2021-08-24 00:40:00|10974.1|10973.1|10974.8|10973.8|10975.5|10974.8|10974.1|10973.1|163
1629765900000|2021-08-24 00:45:00|10974.7|10973.7|10974.2|10973.2|10974.9|10974|10973.3|10972.5|184
1629766200000|2021-08-24 00:50:00|10974.1|10973.1|10975.5|10974.5|10976.3|10975.5|10972.9|10971.9|402
1629766500000|2021-08-24 00:55:00|10975.6|10974.6|10976.6|10975.9|10977.3|10976.3|10974.6|10973.7|347
1629766800000|2021-08-24 01:00:00|10976.5|10975.8|10976.1|10975.1|10978.2|10977.5|10975.9|10975|284
1629767100000|2021-08-24 01:05:00|10976.2|10975.4|10974.6|10973.6|10976.6|10975.9|10974.5|10973.6|191
1629767400000|2021-08-24 01:10:00|10974.7|10973.7|10972.9|10971.9|10975.3|10974.4|10972.8|10971.8|139
1629767700000|2021-08-24 01:15:00|10972.8|10971.8|10973|10972|10973.3|10972.4|10972.3|10971.6|163
1629768000000|2021-08-24 01:20:00|10972.9|10971.9|10972.9|10971.9|10973|10972.1|10970.8|10969.9|224
1629768300000|2021-08-24 01:25:00|10973|10972|10972.7|10972|10973.6|10972.7|10972.2|10971.5|157
1629768600000|2021-08-24 01:30:00|10972.9|10971.9|10974.3|10973.6|10974.9|10974|10972.5|10971.7|258
1629768900000|2021-08-24 01:35:00|10974.4|10973.4|10974.2|10973.5|10975.3|10974.6|10973.4|10972.6|262
1629769200000|2021-08-24 01:40:00|10974.3|10973.6|10972.5|10971.8|10974.7|10973.8|10972.5|10971.7|133
1629769500000|2021-08-24 01:45:00|10972.7|10971.7|10971.5|10970.5|10972.8|10972|10970.5|10969.6|197
1629769800000|2021-08-24 01:50:00|10971.6|10970.6|10974.2|10973.5|10974.9|10974.1|10971.6|10970.6|267
1629770100000|2021-08-24 01:55:00|10974.1|10973.4|10974.5|10973.8|10974.7|10973.9|10972.8|10971.9|309
1629770400000|2021-08-24 02:00:00|10974.4|10973.7|10976.3|10975.6|10977.4|10976.6|10972.9|10972|351
1629770700000|2021-08-24 02:05:00|10976.4|10975.7|10973.8|10972.8|10976.5|10975.7|10973.7|10972.8|239
1629771000000|2021-08-24 02:10:00|10974|10973.3|10973.4|10972.4|10974.9|10974|10973.2|10972.4|175
1629771300000|2021-08-24 02:15:00|10973.5|10972.5|10973.7|10972.7|10974|10973.2|10972.1|10971.3|227
1629771600000|2021-08-24 02:20:00|10973.8|10973.1|10971.6|10970.9|10973.9|10973.1|10971.2|10970.4|200
1629771900000|2021-08-24 02:25:00|10971.5|10970.8|10973.6|10972.9|10974.2|10973.2|10971.5|10970.7|173
1629772200000|2021-08-24 02:30:00|10973.5|10972.8|10972.3|10971.3|10973.7|10973|10972.1|10971.2|183
1629772500000|2021-08-24 02:35:00|10972.1|10971.4|10972.4|10971.4|10973|10972|10972|10971|165
1629772800000|2021-08-24 02:40:00|10972.5|10971.5|10971.6|10970.9|10972.6|10971.8|10971.1|10970.4|88
1629773100000|2021-08-24 02:45:00|10971.7|10971|10972.3|10971.6|10973.5|10972.5|10971.5|10970.7|172
1629773400000|2021-08-24 02:50:00|10972.4|10971.7|10974.4|10973.4|10975.7|10975|10972.3|10971.6|260
1629773700000|2021-08-24 02:55:00|10974.5|10973.5|10973.6|10972.6|10974.8|10973.9|10973.4|10972.4|167
1629774000000|2021-08-24 03:00:00|10973.5|10972.5|10973.6|10972.6|10973.9|10973|10973|10972|186
1629774300000|2021-08-24 03:05:00|10973.5|10972.8|10973.7|10972.7|10974|10973.1|10973.4|10972.5|113
1629774600000|2021-08-24 03:10:00|10973.6|10972.6|10974.2|10973.2|10974.4|10973.4|10973.2|10972.4|100
1629774900000|2021-08-24 03:15:00|10974|10973.3|10974.8|10973.8|10975.5|10974.5|10974|10973.2|119
1629775200000|2021-08-24 03:20:00|10974.9|10973.9|10974.5|10973.5|10974.9|10974|10974.4|10973.4|60
1629775500000|2021-08-24 03:25:00|10974.4|10973.7|10975.3|10974.3|10975.6|10974.7|10974.1|10973.4|100
1629775800000|2021-08-24 03:30:00|10975.2|10974.2|10975|10974.3|10975.4|10974.6|10974.8|10974|122
1629776100000|2021-08-24 03:35:00|10974.9|10974.2|10973.7|10973|10975.1|10974.3|10973.4|10972.6|94
1629776400000|2021-08-24 03:40:00|10973.8|10973.1|10974.1|10973.1|10974.7|10973.7|10973.7|10972.9|70
1629776700000|2021-08-24 03:45:00|10973.9|10973.2|10974.1|10973.1|10974.7|10974|10973.1|10972.3|121
1629777000000|2021-08-24 03:50:00|10973.9|10973.2|10974.1|10973.4|10974.6|10973.7|10973.8|10973|94
1629777300000|2021-08-24 03:55:00|10974|10973.3|10976.5|10975.8|10977|10976.1|10974|10973.3|213
1629777600000|2021-08-24 04:00:00|10976.4|10975.7|10976.4|10975.4|10977|10976.3|10976.2|10975.3|115
1629777900000|2021-08-24 04:05:00|10976.5|10975.5|10976.4|10975.7|10977|10976.2|10976.1|10975.3|129
1629778200000|2021-08-24 04:10:00|10976.3|10975.6|10975.4|10974.7|10976.5|10975.7|10975.2|10974.5|117
1629778500000|2021-08-24 04:15:00|10975.3|10974.6|10976.7|10976|10977.2|10976.5|10974.9|10974.1|141
1629778800000|2021-08-24 04:20:00|10976.8|10976.1|10976.8|10976.1|10977.2|10976.5|10976|10975.2|109
1629779100000|2021-08-24 04:25:00|10976.9|10975.9|10977.1|10976.4|10977.4|10976.7|10976.7|10975.9|133
1629779400000|2021-08-24 04:30:00|10977|10976.3|10976.8|10976.1|10977.2|10976.5|10976.6|10975.9|122
1629779700000|2021-08-24 04:35:00|10976.9|10976.2|10977.1|10976.4|10977.5|10976.6|10976.7|10976|104
1629780000000|2021-08-24 04:40:00|10977|10976.3|10977|10976.3|10977.6|10976.8|10976.9|10976.2|116
1629780300000|2021-08-24 04:45:00|10977.1|10976.4|10977.6|10976.6|10977.7|10976.8|10977.1|10976.3|109
1629780600000|2021-08-24 04:50:00|10977.7|10976.7|10978.3|10977.6|10979|10978.1|10977.6|10976.6|143
1629780900000|2021-08-24 04:55:00|10978.5|10977.8|10977.6|10976.9|10979.4|10978.6|10977.5|10976.7|122
1629781200000|2021-08-24 05:00:00|10977.7|10976.7|10978.5|10977.5|10978.8|10978.1|10977.6|10976.7|172
1629781500000|2021-08-24 05:05:00|10978.6|10977.9|10980.2|10979.5|10980.3|10979.6|10978.2|10977.4|189
1629781800000|2021-08-24 05:10:00|10980.1|10979.4|10981.4|10980.4|10982.1|10981.4|10980|10979.3|190
1629782100000|2021-08-24 05:15:00|10981.5|10980.5|10980.8|10979.8|10981.6|10980.7|10979.5|10978.7|167
1629782400000|2021-08-24 05:20:00|10980.6|10979.9|10980.8|10980.1|10981|10980.1|10979.8|10978.9|135
1629782700000|2021-08-24 05:25:00|10980.9|10980.2|10981.5|10980.5|10981.7|10981|10980.5|10979.7|225
1629783000000|2021-08-24 05:30:00|10981.6|10980.9|10982.1|10981.1|10982.2|10981.4|10981.2|10980.4|146
1629783300000|2021-08-24 05:35:00|10982.2|10981.5|10983|10982.3|10983.4|10982.6|10981.2|10980.5|266
1629783600000|2021-08-24 05:40:00|10983.1|10982.4|10983.7|10982.7|10984.5|10983.5|10982.9|10982.1|278
1629783900000|2021-08-24 05:45:00|10983.8|10982.8|10983.9|10983.2|10984.4|10983.6|10983.5|10982.6|248
1629784200000|2021-08-24 05:50:00|10984.1|10983.1|10982.5|10981.8|10984.1|10983.3|10982.2|10981.3|141
1629784500000|2021-08-24 05:55:00|10982.4|10981.7|10983.1|10982.1|10983.5|10982.8|10982.4|10981.6|176
1629784800000|2021-08-24 06:00:00|10983.2|10982.2|10982.8|10982.1|10985.9|10985.1|10982.8|10982|357
1629785100000|2021-08-24 06:05:00|10982.9|10982.2|10982.4|10981.4|10984.3|10983.4|10982.1|10981.2|192
1629785400000|2021-08-24 06:10:00|10982.5|10981.5|10981|10980|10983.5|10982.7|10980.6|10979.8|235
1629785700000|2021-08-24 06:15:00|10980.9|10979.9|10979.6|10978.9|10981.5|10980.6|10978.8|10977.9|257
1629786000000|2021-08-24 06:20:00|10979.8|10978.8|10979.5|10978.5|10979.8|10978.8|10977.6|10976.9|276
1629786300000|2021-08-24 06:25:00|10979.4|10978.7|10978.5|10977.8|10979.5|10978.7|10978.3|10977.4|176
1629786600000|2021-08-24 06:30:00|10978.4|10977.7|10981.8|10980.8|10982|10981.1|10978.4|10977.6|256
1629786900000|2021-08-24 06:35:00|10981.9|10980.9|10983.7|10982.7|10984.5|10983.6|10981.4|10980.4|307
1629787200000|2021-08-24 06:40:00|10983.6|10982.6|10985.4|10984.4|10985.9|10985|10982.3|10981.5|284
1629787500000|2021-08-24 06:45:00|10985.3|10984.3|10987.3|10986.6|10987.6|10986.7|10984.8|10984|253
1629787800000|2021-08-24 06:50:00|10987.1|10986.4|10987.5|10986.5|10988.4|10987.6|10985.2|10984.4|444
1629788100000|2021-08-24 06:55:00|10987.4|10986.4|10988.1|10987.4|10988.7|10987.9|10986.5|10985.6|347
1629788400000|2021-08-24 07:00:00|10988.2|10987.5|10985.5|10984.5|10988.2|10987.5|10983.6|10982.8|444
1629788700000|2021-08-24 07:05:00|10985.4|10984.7|10984.7|10984|10986.6|10985.7|10983.7|10982.9|312
1629789000000|2021-08-24 07:10:00|10984.8|10984.1|10980.7|10979.7|10984.9|10984.1|10980.7|10979.7|361
1629789300000|2021-08-24 07:15:00|10980.8|10979.8|10976.8|10976.1|10981.1|10980.3|10973.3|10972.3|738
1629789600000|2021-08-24 07:20:00|10976.9|10976.2|10978.2|10977.2|10980|10979.1|10976.7|10975.8|395
1629789900000|2021-08-24 07:25:00|10978.3|10977.3|10979.9|10979.2|10980.6|10979.8|10977.9|10977.2|357
1629790200000|2021-08-24 07:30:00|10980.1|10979.1|10980.8|10980.1|10982|10981.2|10979.9|10978.9|342
1629790500000|2021-08-24 07:35:00|10981|10980.3|10979.8|10978.8|10981.9|10981.1|10978.8|10978|381
1629790800000|2021-08-24 07:40:00|10979.6|10978.9|10975.6|10974.9|10980.6|10979.8|10975.4|10974.7|338
1629791100000|2021-08-24 07:45:00|10975.4|10974.7|10976|10975.3|10977.7|10976.9|10974.7|10973.8|319
1629791400000|2021-08-24 07:50:00|10975.9|10975.2|10976.9|10975.9|10977.6|10976.8|10973.4|10972.6|349
1629791700000|2021-08-24 07:55:00|10976.7|10976|10977.7|10976.7|10978.3|10977.6|10975.5|10974.6|331
1629792000000|2021-08-24 08:00:00|10977.6|10976.9|10976.7|10976|10977.7|10976.9|10975.2|10974.4|299
1629792300000|2021-08-24 08:05:00|10976.6|10975.9|10975.7|10975|10977.2|10976.5|10974.5|10973.8|378
1629792600000|2021-08-24 08:10:00|10975.6|10974.9|10976.8|10976.1|10978.4|10977.6|10975.6|10974.8|377
1629792900000|2021-08-24 08:15:00|10976.9|10976.2|10977.1|10976.1|10978.2|10977.3|10976.1|10975.3|377
1629793200000|2021-08-24 08:20:00|10977|10976|10975.4|10974.7|10977.5|10976.6|10974.4|10973.5|317
1629793500000|2021-08-24 08:25:00|10975.1|10974.4|10973.2|10972.5|10975.9|10975.1|10973.1|10972.3|263
1629793800000|2021-08-24 08:30:00|10973.3|10972.6|10973.7|10973|10975.2|10974.3|10971.5|10970.5|290
1629794100000|2021-08-24 08:35:00|10973.6|10972.9|10974.9|10974.2|10975.9|10975|10973.4|10972.5|324
1629794400000|2021-08-24 08:40:00|10975|10974.3|10975.2|10974.2|10977|10976.3|10974.9|10974.1|302
1629794700000|2021-08-24 08:45:00|10975.3|10974.3|10976.1|10975.4|10976.8|10976|10974.2|10973.4|241
1629795000000|2021-08-24 08:50:00|10975.9|10975.2|10979.3|10978.3|10979.7|10978.8|10975.1|10974.4|292
1629795300000|2021-08-24 08:55:00|10979.2|10978.2|10979.8|10979.1|10980.2|10979.4|10978.7|10977.8|210
1629795600000|2021-08-24 09:00:00|10979.9|10979.2|10978.1|10977.1|10979.9|10979.2|10977.8|10976.8|143
1629795900000|2021-08-24 09:05:00|10978|10977|10978.2|10977.2|10978.5|10977.7|10977.2|10976.4|176
1629796200000|2021-08-24 09:10:00|10978.3|10977.3|10979|10978|10979.4|10978.5|10977.6|10976.7|171
1629796500000|2021-08-24 09:15:00|10979.1|10978.1|10975.7|10975|10979.7|10979|10975.6|10974.7|184
1629796800000|2021-08-24 09:20:00|10975.9|10974.9|10974.5|10973.5|10975.9|10975|10974.2|10973.4|147
1629797100000|2021-08-24 09:25:00|10974.4|10973.7|10970.7|10970|10974.5|10973.7|10970.3|10969.6|218
1629797400000|2021-08-24 09:30:00|10970.6|10969.9|10972.2|10971.2|10972.7|10972|10970.1|10969.3|175
1629797700000|2021-08-24 09:35:00|10972.3|10971.3|10971.2|10970.5|10972.5|10971.7|10971|10970.1|212
1629798000000|2021-08-24 09:40:00|10971.3|10970.6|10966.2|10965.2|10971.4|10970.6|10965.2|10964.3|437
1629798300000|2021-08-24 09:45:00|10966.1|10965.1|10969.5|10968.5|10969.5|10968.7|10966|10965.1|352
1629798600000|2021-08-24 09:50:00|10969.4|10968.7|10967.1|10966.4|10969.8|10968.9|10967|10966.3|172
1629798900000|2021-08-24 09:55:00|10967.3|10966.3|10970.1|10969.4|10971.1|10970.3|10967.1|10966.2|268
1629799200000|2021-08-24 10:00:00|10970.2|10969.5|10971.6|10970.6|10972.2|10971.3|10969.9|10968.9|321
1629799500000|2021-08-24 10:05:00|10971.7|10970.7|10971.9|10970.9|10973|10972.1|10970.9|10970.2|284
1629799800000|2021-08-24 10:10:00|10972|10971|10973.5|10972.5|10973.8|10972.9|10971.4|10970.7|308
1629800100000|2021-08-24 10:15:00|10973.4|10972.4|10973.3|10972.3|10973.6|10972.9|10971.7|10970.8|369
1629800400000|2021-08-24 10:20:00|10973.1|10972.4|10974.3|10973.3|10974.7|10973.7|10972.8|10971.8|213
1629800700000|2021-08-24 10:25:00|10974.4|10973.4|10974.9|10974.2|10975.7|10974.7|10973.7|10973|215
1629801000000|2021-08-24 10:30:00|10975|10974.3|10973.9|10973.2|10975.4|10974.5|10973.6|10972.7|202
1629801300000|2021-08-24 10:35:00|10974|10973.3|10973.8|10973.1|10974.7|10973.8|10973.2|10972.3|204
1629801600000|2021-08-24 10:40:00|10973.9|10972.9|10973|10972.3|10974.2|10973.5|10972.4|10971.5|199
1629801900000|2021-08-24 10:45:00|10973.1|10972.4|10972.7|10972|10973.4|10972.5|10972.4|10971.6|112
1629802200000|2021-08-24 10:50:00|10972.9|10971.9|10971.8|10971.1|10972.9|10972|10971.7|10970.9|103
1629802500000|2021-08-24 10:55:00|10971.9|10971.2|10972|10971|10974|10973.1|10971.8|10971|223
1629802800000|2021-08-24 11:00:00|10971.9|10971.2|10969|10968.3|10972|10971.3|10969|10968.2|237
1629803100000|2021-08-24 11:05:00|10969.1|10968.4|10968.4|10967.7|10969.8|10969|10967.7|10966.8|177
1629803400000|2021-08-24 11:10:00|10968.5|10967.8|10968.9|10968.2|10969.2|10968.3|10967.7|10966.9|176
1629803700000|2021-08-24 11:15:00|10969|10968.3|10967.9|10967.2|10969.9|10969.1|10967.9|10967.2|159
1629804000000|2021-08-24 11:20:00|10968.1|10967.1|10966.7|10966|10968.6|10967.8|10966.7|10966|234
1629804300000|2021-08-24 11:25:00|10966.8|10966.1|10968.5|10967.5|10969|10968.2|10965.6|10964.9|374
1629804600000|2021-08-24 11:30:00|10968.4|10967.7|10966.4|10965.7|10969.3|10968.5|10966.4|10965.5|220
1629804900000|2021-08-24 11:35:00|10966.5|10965.8|10966.7|10966|10968.6|10967.7|10966.5|10965.7|225
1629805200000|2021-08-24 11:40:00|10966.4|10965.7|10967.3|10966.6|10968|10967.2|10966.4|10965.7|219
1629805500000|2021-08-24 11:45:00|10967.4|10966.7|10968.9|10968.2|10969.1|10968.3|10966.4|10965.7|260
1629805800000|2021-08-24 11:50:00|10969|10968.3|10970.7|10970|10971.9|10971.1|10969|10968.3|293
1629806100000|2021-08-24 11:55:00|10970.6|10969.9|10970.4|10969.7|10972.2|10971.4|10970.4|10969.7|195
1629806400000|2021-08-24 12:00:00|10970.5|10969.8|10970.4|10969.7|10972.8|10971.9|10970.3|10969.4|204
1629806700000|2021-08-24 12:05:00|10970.3|10969.6|10968.1|10967.1|10970.4|10969.7|10967.9|10967.1|115
1629807000000|2021-08-24 12:10:00|10968.2|10967.2|10966.8|10966.1|10969.8|10968.9|10966.4|10965.7|324
1629807300000|2021-08-24 12:15:00|10966.9|10966.2|10963.4|10962.4|10966.9|10966.2|10961|10960.1|553
1629807600000|2021-08-24 12:20:00|10962.9|10962.2|10966.1|10965.1|10967.8|10966.9|10961.7|10960.9|480
1629807900000|2021-08-24 12:25:00|10965.9|10964.9|10966.6|10965.6|10967.8|10966.9|10964.5|10963.8|389
1629808200000|2021-08-24 12:30:00|10966.7|10965.7|10964.6|10963.9|10967.6|10966.7|10964.5|10963.8|291
1629808500000|2021-08-24 12:35:00|10964.5|10963.8|10962.8|10961.8|10967.1|10966.3|10962.6|10961.7|454
1629808800000|2021-08-24 12:40:00|10962.7|10962|10956.7|10956|10963|10962.1|10955.5|10954.6|547
1629809100000|2021-08-24 12:45:00|10956.6|10955.9|10952.1|10951.4|10956.7|10956|10951.6|10950.8|526
1629809400000|2021-08-24 12:50:00|10952.2|10951.5|10956.2|10955.2|10956.2|10955.4|10951.9|10951.1|538
1629809700000|2021-08-24 12:55:00|10956.3|10955.3|10953.8|10952.8|10956.3|10955.3|10953.2|10952.4|463
1629810000000|2021-08-24 13:00:00|10953.7|10953|10942.8|10941.8|10955.4|10954.4|10942.7|10941.7|619
1629810300000|2021-08-24 13:05:00|10942.7|10941.7|10945.7|10945|10946.3|10945.4|10941.7|10940.9|619
1629810600000|2021-08-24 13:10:00|10945.5|10944.8|10947.8|10946.8|10949.1|10948.2|10944.4|10943.6|544
1629810900000|2021-08-24 13:15:00|10947.4|10946.7|10947|10946|10947.6|10946.7|10945.4|10944.7|326
1629811200000|2021-08-24 13:20:00|10946.9|10945.9|10953.7|10953|10955.3|10954.4|10946|10945.3|433
1629811500000|2021-08-24 13:25:00|10953.6|10952.9|10955.1|10954.1|10956.3|10955.5|10953.3|10952.5|395
1629811800000|2021-08-24 13:30:00|10955|10954|10972.3|10971.3|10975.5|10974.5|10954.7|10953.9|1003
1629812100000|2021-08-24 13:35:00|10972.5|10971.5|10964.5|10963.5|10973.7|10972.7|10964.5|10963.5|894
1629812400000|2021-08-24 13:40:00|10964.6|10963.6|10966.4|10965.7|10969.9|10969.2|10964.6|10963.6|697
1629812700000|2021-08-24 13:45:00|10966.3|10965.6|10964.2|10963.5|10969.1|10968.1|10964.2|10963.5|743
1629813000000|2021-08-24 13:50:00|10964.1|10963.2|10961.3|10960.6|10964.5|10963.8|10960.4|10959.6|674
1629813300000|2021-08-24 13:55:00|10961.6|10960.9|10963.1|10962.1|10964.5|10963.7|10961|10960.1|523
1629813600000|2021-08-24 14:00:00|10963.2|10962.2|10953.5|10952.8|10963.9|10963.2|10952.9|10952|645
1629813900000|2021-08-24 14:05:00|10953|10952.3|10957.3|10956.3|10957.4|10956.7|10951.5|10950.7|688
1629814200000|2021-08-24 14:10:00|10957|10956|10961.3|10960.3|10962.1|10961.1|10957|10956|583
1629814500000|2021-08-24 14:15:00|10961.2|10960.5|10960.6|10959.6|10962.8|10961.9|10959.7|10958.9|431
1629814800000|2021-08-24 14:20:00|10960.7|10959.7|10957.4|10956.7|10960.8|10959.9|10955.3|10954.3|477
1629815100000|2021-08-24 14:25:00|10957.5|10956.8|10958.3|10957.3|10958.8|10957.9|10956|10955|394
1629815400000|2021-08-24 14:30:00|10958.4|10957.4|10957.2|10956.2|10959.6|10958.6|10955.9|10955|520
1629815700000|2021-08-24 14:35:00|10957.5|10956.5|10954.9|10953.9|10958|10957.1|10953.5|10952.5|466
1629816000000|2021-08-24 14:40:00|10954.7|10954|10958.8|10957.8|10959.1|10958.1|10954.7|10953.9|532
1629816300000|2021-08-24 14:45:00|10958.9|10957.9|10963.3|10962.3|10964.5|10963.7|10957.8|10957.1|460
1629816600000|2021-08-24 14:50:00|10963.2|10962.2|10965.1|10964.1|10966.3|10965.5|10962.6|10961.6|467
1629816900000|2021-08-24 14:55:00|10965|10964|10968.8|10968.1|10970|10969.2|10964.3|10963.3|657
1629817200000|2021-08-24 15:00:00|10969.2|10968.2|10967.9|10967.2|10970.4|10969.7|10967.9|10967.2|605
1629817500000|2021-08-24 15:05:00|10967.8|10967.1|10969.7|10968.7|10969.7|10968.8|10966.7|10965.7|370
1629817800000|2021-08-24 15:10:00|10969.6|10968.6|10969.5|10968.8|10969.9|10969|10965.8|10964.8|398
1629818100000|2021-08-24 15:15:00|10969.4|10968.7|10968.1|10967.1|10971.3|10970.6|10968|10967.1|343
1629818400000|2021-08-24 15:20:00|10968.2|10967.2|10968.5|10967.8|10968.8|10968|10967.1|10966.3|304
1629818700000|2021-08-24 15:25:00|10968.6|10967.6|10967.2|10966.2|10969.1|10968.3|10966.4|10965.7|432
1629819000000|2021-08-24 15:30:00|10967.3|10966.3|10965.6|10964.9|10967.3|10966.4|10965.2|10964.3|413
1629819300000|2021-08-24 15:35:00|10965.8|10964.8|10967.8|10966.8|10968.3|10967.6|10965.7|10964.8|369
1629819600000|2021-08-24 15:40:00|10967.6|10966.9|10968.2|10967.5|10968.4|10967.5|10966.1|10965.2|296
1629819900000|2021-08-24 15:45:00|10968.4|10967.4|10968.7|10968|10969.2|10968.4|10968.2|10967.3|229
1629820200000|2021-08-24 15:50:00|10968.9|10968.2|10970.4|10969.7|10971|10970.1|10968.5|10967.5|224
1629820500000|2021-08-24 15:55:00|10970.5|10969.8|10969.2|10968.2|10971.3|10970.6|10968.7|10967.8|277
1629820800000|2021-08-24 16:00:00|10969.1|10968.1|10970|10969.3|10970.4|10969.6|10968.9|10967.9|240
1629821100000|2021-08-24 16:05:00|10970.1|10969.4|10969.8|10968.8|10971.1|10970.2|10969|10968.1|280
1629821400000|2021-08-24 16:10:00|10969.6|10968.6|10971.3|10970.6|10971.9|10971.2|10969.4|10968.6|227
1629821700000|2021-08-24 16:15:00|10971.4|10970.7|10971.3|10970.3|10972|10971.3|10970.9|10969.9|188
1629822000000|2021-08-24 16:20:00|10971.2|10970.5|10971.5|10970.5|10972.3|10971.5|10970.6|10969.7|176
1629822300000|2021-08-24 16:25:00|10971.4|10970.4|10971.6|10970.6|10972.7|10971.8|10971.2|10970.3|226
1629822600000|2021-08-24 16:30:00|10971.5|10970.8|10973.3|10972.3|10973.9|10973|10971.3|10970.4|248
1629822900000|2021-08-24 16:35:00|10973.4|10972.4|10973.2|10972.2|10974.5|10973.6|10972.9|10972.1|202
1629823200000|2021-08-24 16:40:00|10973.3|10972.3|10973.3|10972.3|10973.8|10972.8|10972.5|10971.7|174
1629823500000|2021-08-24 16:45:00|10973.2|10972.2|10972.5|10971.5|10973.4|10972.5|10971.7|10970.9|160
1629823800000|2021-08-24 16:50:00|10972.3|10971.6|10971.3|10970.3|10972.4|10971.7|10970.7|10970|157
1629824100000|2021-08-24 16:55:00|10971.4|10970.7|10970.8|10970.1|10971.5|10970.8|10970.7|10969.9|169
1629824400000|2021-08-24 17:00:00|10970.9|10970.2|10969|10968|10971.4|10970.4|10968.2|10967.4|274
1629824700000|2021-08-24 17:05:00|10968.9|10967.9|10967.1|10966.4|10969|10968.1|10967|10966|195
1629825000000|2021-08-24 17:10:00|10967.2|10966.2|10968.8|10967.8|10969.1|10968.4|10967.1|10966.2|219
1629825300000|2021-08-24 17:15:00|10968.7|10967.7|10968|10967.3|10968.8|10968|10967.8|10967.1|196
1629825600000|2021-08-24 17:20:00|10968.2|10967.2|10967|10966.3|10968.5|10967.7|10966.9|10966|179
1629825900000|2021-08-24 17:25:00|10967.2|10966.2|10965.6|10964.6|10967.2|10966.4|10965.1|10964.2|283
1629826200000|2021-08-24 17:30:00|10965.7|10964.7|10968.5|10967.8|10968.8|10968.1|10965.5|10964.6|253
1629826500000|2021-08-24 17:35:00|10968.6|10967.9|10970.2|10969.5|10970.4|10969.7|10968.5|10967.7|238
1629826800000|2021-08-24 17:40:00|10970.1|10969.4|10970.6|10969.9|10971.1|10970.4|10970.1|10969.4|236
1629827100000|2021-08-24 17:45:00|10970.7|10970|10970.6|10969.9|10971.6|10970.9|10970.2|10969.5|159
1629827400000|2021-08-24 17:50:00|10970.7|10969.7|10970|10969.3|10970.7|10969.9|10969.5|10968.7|112
1629827700000|2021-08-24 17:55:00|10970.1|10969.4|10969.7|10968.7|10970.9|10970|10968.7|10967.9|227
1629828000000|2021-08-24 18:00:00|10969.5|10968.8|10970.2|10969.5|10970.9|10970.2|10969.5|10968.7|225
1629828300000|2021-08-24 18:05:00|10970.3|10969.3|10969.4|10968.7|10970.3|10969.3|10969.4|10968.5|164
1629828600000|2021-08-24 18:10:00|10969.5|10968.4|10969.4|10968.7|10970.1|10969.3|10969.3|10968.4|153
1629828900000|2021-08-24 18:15:00|10969.3|10968.6|10968.9|10967.9|10969.6|10968.7|10968.8|10967.8|176
1629829200000|2021-08-24 18:20:00|10969|10968|10967.1|10966.4|10969|10968.3|10966.8|10965.9|206
1629829500000|2021-08-24 18:25:00|10967.3|10966.6|10966.9|10966.2|10967.8|10967|10966.5|10965.8|128
1629829800000|2021-08-24 18:30:00|10967.1|10966.1|10967.8|10967.1|10968.4|10967.7|10966.8|10966.1|120
1629830100000|2021-08-24 18:35:00|10967.9|10967.2|10966.8|10966.1|10967.9|10967.2|10966.7|10966|147
1629830400000|2021-08-24 18:40:00|10967|10966.3|10967.1|10966.4|10967.6|10966.7|10966.6|10965.9|116
1629830700000|2021-08-24 18:45:00|10967.2|10966.5|10968.2|10967.2|10968.9|10967.9|10967.1|10966.4|143
1629831000000|2021-08-24 18:50:00|10968.1|10967.1|10967.7|10967|10968.4|10967.5|10967.6|10966.8|114
1629831300000|2021-08-24 18:55:00|10967.8|10967.1|10969.6|10968.9|10970|10969.1|10967.5|10966.7|282
1629831600000|2021-08-24 19:00:00|10969.5|10968.8|10968.3|10967.6|10970.2|10969.2|10968.1|10967.2|264
1629831900000|2021-08-24 19:05:00|10969.1|10968.4|10968.3|10967.3|10969.6|10968.6|10968.1|10967.3|134
1629832200000|2021-08-24 19:10:00|10968.1|10967.4|10967.7|10966.7|10968.4|10967.6|10967.5|10966.6|120
1629832500000|2021-08-24 19:15:00|10967.8|10966.8|10968.2|10967.2|10968.3|10967.4|10967.1|10966.3|205
1629832800000|2021-08-24 19:20:00|10968|10967.3|10967.8|10966.8|10968.3|10967.5|10967.6|10966.7|98
1629833100000|2021-08-24 19:25:00|10967.9|10966.9|10967.5|10966.8|10967.9|10967|10967.3|10966.4|70
1629833400000|2021-08-24 19:30:00|10967.6|10966.9|10967.4|10966.7|10968.3|10967.5|10967.3|10966.5|150
1629833700000|2021-08-24 19:35:00|10967.5|10966.8|10968.4|10967.4|10968.6|10967.7|10966.9|10966|256
1629834000000|2021-08-24 19:40:00|10968.3|10967.7|10967.8|10966.8|10968.5|10967.7|10967.6|10966.7|119
1629834300000|2021-08-24 19:45:00|10967.7|10966.7|10967.7|10966.7|10967.9|10967|10967.4|10966.7|122
1629834600000|2021-08-24 19:50:00|10967.6|10966.9|10966.5|10965.5|10967.8|10967|10966.4|10965.5|276
1629834900000|2021-08-24 19:55:00|10966.6|10965.6|10966|10965|10966.6|10965.8|10964.5|10963.7|198
1629835200000|2021-08-24 20:00:00|10966.1|10965.1|10967.6|10966.9|10968.3|10967.4|10966|10965|232
1629835500000|2021-08-24 20:05:00|10967.7|10967|10967.1|10966.1|10968.2|10967.3|10966.8|10966|158
1629835800000|2021-08-24 20:10:00|10967.2|10966.2|10967.7|10967|10967.9|10967.1|10966.9|10966|187
1629836100000|2021-08-24 20:15:00|10967.8|10967.1|10968.9|10967.9|10969.7|10968.8|10967.7|10967|152
1629836400000|2021-08-24 20:20:00|10969|10968|10968.8|10968.1|10969|10968.2|10968.7|10967.9|61
1629836700000|2021-08-24 20:25:00|10968.9|10968.2|10968.9|10967.9|10969|10968.2|10968.2|10967.2|72
1629837000000|2021-08-24 20:30:00|10968.7|10968|10970|10969|10970.2|10969.2|10968.7|10967.9|50
1629837300000|2021-08-24 20:35:00|10969.9|10968.9|10970.6|10969.6|10970.6|10969.7|10969.9|10968.9|139
1629837600000|2021-08-24 20:40:00|10970.5|10969.5|10968.8|10967.8|10970.8|10969.8|10968.7|10967.8|119
1629837900000|2021-08-24 20:45:00|10968.9|10967.9|10969|10968|10969.2|10968.2|10968.5|10967.5|249
1629838200000|2021-08-24 20:50:00|10969.1|10968.1|10969|10968|10969.1|10968.1|10968.7|10967.7|114
1629838500000|2021-08-24 20:55:00|10968.9|10967.9|10970.6|10964.6|10971|10968.1|10968.1|10963.5|182
1629838800000|2021-08-24 21:00:00|10969.5|10963.5|10968.6|10962.6|10970.8|10967.3|10965.6|10959.6|23
1629839100000|2021-08-24 21:05:00|10967.1|10961.1|10969.6|10963.6|10970.4|10964.4|10967.1|10961.1|637
1629839400000|2021-08-24 21:10:00|10969.5|10963.5|10968.6|10962.6|10970.1|10964.1|10966.6|10960.6|1034
1629839700000|2021-08-24 21:15:00|10968.5|10962.5|10969.2|10963.2|10970.2|10964.2|10967.6|10961.6|336
1629840000000|2021-08-24 21:20:00|10968.8|10962.8|10969|10964.4|10969.7|10965|10966.6|10961|978
1629840300000|2021-08-24 21:25:00|10968.9|10964.3|10971.2|10965.2|10971.9|10966.2|10968.6|10964|1520
1629840600000|2021-08-24 21:30:00|10971.3|10965.3|10970.7|10966.3|10972.1|10967.1|10970.3|10964.5|724
1629840900000|2021-08-24 21:35:00|10970.6|10966.2|10969.9|10966.4|10971.2|10966.8|10969.6|10965.9|259
1629841200000|2021-08-24 21:40:00|10970|10966.3|10969.4|10965.9|10970.4|10966.7|10969|10965.9|283
1629841500000|2021-08-24 21:45:00|10969.6|10966|10968.7|10965.7|10971.9|10966.6|10968|10965.5|404
1629841800000|2021-08-24 21:50:00|10969|10966|10968.6|10964.3|10969.8|10966.2|10966.9|10963.6|344
1629842100000|2021-08-24 21:55:00|10968.7|10964.2|10968|10962.2|10969.2|10964.6|10966.8|10960.8|321
1629842400000|2021-08-24 22:00:00|10967.8|10962.3|10968.9|10967.1|10969.4|10968.1|10967.2|10962.2|442
1629842700000|2021-08-24 22:05:00|10969|10967|10968.4|10966.9|10969.1|10967.5|10968|10966.8|214
1629843000000|2021-08-24 22:10:00|10968.5|10967.2|10968.3|10967.3|10968.5|10967.3|10967.8|10966.4|206
1629843300000|2021-08-24 22:15:00|10968.6|10967.6|10968.3|10967.3|10968.7|10967.6|10968.2|10967.2|248
1629843600000|2021-08-24 22:20:00|10968.4|10967.4|10969.3|10968.3|10969.5|10968.5|10968.1|10966.8|72
1629843900000|2021-08-24 22:25:00|10969.4|10968.4|10970|10969|10970.6|10969.6|10969.2|10968.2|220
1629844200000|2021-08-24 22:30:00|10969.9|10968.9|10969.5|10968.5|10970.1|10969|10969.5|10968.5|133
1629844500000|2021-08-24 22:35:00|10969.2|10968.2|10968.2|10967.2|10969.3|10968.3|10967.9|10966.9|92
1629844800000|2021-08-24 22:40:00|10968.3|10967.3|10968|10967|10968.4|10967.3|10967|10966|132
1629845100000|2021-08-24 22:45:00|10967.9|10966.9|10968.5|10967.5|10970|10968.6|10967.9|10966.9|210
1629845400000|2021-08-24 22:50:00|10968.4|10967.4|10969|10968|10969.3|10968.3|10968.2|10967.2|141
1629845700000|2021-08-24 22:55:00|10968.8|10967.8|10969.1|10968.1|10969.5|10968.5|10968.7|10967.5|142
1629846000000|2021-08-24 23:00:00|10969|10968|10968.9|10967.9|10969.6|10968.7|10968.8|10967.8|138
1629846300000|2021-08-24 23:05:00|10968.8|10967.8|10969.8|10968.8|10969.8|10968.8|10968.6|10967.6|84
1629846600000|2021-08-24 23:10:00|10969.7|10968.7|10970|10969|10971.3|10970.3|10969.5|10968.5|116
1629846900000|2021-08-24 23:15:00|10969.9|10968.9|10969.2|10968.5|10970.1|10969.1|10969.2|10968.3|115
1629847200000|2021-08-24 23:20:00|10969.3|10968.6|10969.4|10968.4|10969.6|10968.6|10968.9|10968.1|165
1629847500000|2021-08-24 23:25:00|10969.3|10968.3|10969.9|10968.9|10969.9|10969|10969.1|10968.1|95
1629847800000|2021-08-24 23:30:00|10969.6|10968.8|10970.6|10969.6|10970.8|10969.9|10969.5|10968.6|139
1629848100000|2021-08-24 23:35:00|10970.5|10969.5|10970.9|10969.9|10970.9|10970|10970.1|10969.2|163
1629848400000|2021-08-24 23:40:00|10970.8|10969.8|10971.3|10970.3|10971.5|10970.7|10970.8|10969.8|71
1629848700000|2021-08-24 23:45:00|10971.4|10970.4|10971.9|10971.2|10973|10972|10971.3|10970.3|159
1629849000000|2021-08-24 23:50:00|10971.8|10971.1|10972.2|10971.5|10972.7|10971.8|10971.8|10971|77
1629849300000|2021-08-24 23:55:00|10972.3|10971.3|10973.7|10972.7|10973.8|10973|10971.2|10970.3|115
1629849600000|2021-08-25 00:00:00|10973.5|10972.5|10974.1|10973.4|10976.7|10975.8|10972.8|10972|338
1629849900000|2021-08-25 00:05:00|10974.2|10973.5|10974.9|10974.2|10975.8|10975|10973.9|10973.2|329
1629850200000|2021-08-25 00:10:00|10975|10974|10976.1|10975.1|10976.8|10975.9|10974.6|10973.7|205
1629850500000|2021-08-25 00:15:00|10975.9|10975.2|10976.5|10975.8|10977|10976.1|10975.5|10974.7|197
1629850800000|2021-08-25 00:20:00|10976.4|10975.7|10978.2|10977.2|10978.2|10977.4|10975.5|10974.7|249
1629851100000|2021-08-25 00:25:00|10978.1|10977.1|10979.2|10978.5|10979.6|10978.9|10977.2|10976.4|222
1629851400000|2021-08-25 00:30:00|10979.3|10978.6|10983|10982|10983|10982.1|10979|10978.1|193
1629851700000|2021-08-25 00:35:00|10982.9|10981.9|10980.5|10979.5|10983.3|10982.5|10978.9|10978.1|291
1629852000000|2021-08-25 00:40:00|10980.6|10979.8|10982.4|10981.7|10982.8|10982|10980.5|10979.8|196
1629852300000|2021-08-25 00:45:00|10982.2|10981.5|10981.4|10980.7|10982.7|10982|10981.2|10980.4|190
1629852600000|2021-08-25 00:50:00|10981.5|10980.8|10983.4|10982.4|10985|10984|10980|10979|483
1629852900000|2021-08-25 00:55:00|10983.8|10982.8|10982.4|10981.4|10984|10983.1|10980.8|10979.8|464
1629853200000|2021-08-25 01:00:00|10982.5|10981.8|10981.6|10980.9|10984.3|10983.5|10980.9|10980.1|332
1629853500000|2021-08-25 01:05:00|10981.7|10980.7|10981|10980.3|10981.8|10980.9|10980|10979.2|256
1629853800000|2021-08-25 01:10:00|10981.1|10980.4|10979.2|10978.2|10981.7|10980.7|10978.9|10978.1|205
1629854100000|2021-08-25 01:15:00|10979.1|10978.1|10978.5|10977.8|10979.3|10978.4|10978.5|10977.7|93
1629854400000|2021-08-25 01:20:00|10978.4|10977.7|10979.1|10978.4|10979.7|10979|10978.1|10977.4|151
1629854700000|2021-08-25 01:25:00|10979.2|10978.5|10982.1|10981.4|10982.4|10981.5|10979.1|10978.4|139
1629855000000|2021-08-25 01:30:00|10982|10981|10981.1|10980.4|10982|10981.1|10981|10980.2|121
1629855300000|2021-08-25 01:35:00|10981|10980.3|10980.5|10979.8|10981.5|10980.6|10979.9|10979|213
1629855600000|2021-08-25 01:40:00|10980.4|10979.7|10981.3|10980.3|10981.6|10980.7|10980.4|10979.6|80
1629855900000|2021-08-25 01:45:00|10981.2|10980.5|10981.5|10980.8|10982.5|10981.7|10981.1|10980.3|215
1629856200000|2021-08-25 01:50:00|10981.6|10980.9|10985.4|10984.4|10985.9|10985|10981.5|10980.8|258
1629856500000|2021-08-25 01:55:00|10985.2|10984.5|10984.5|10983.8|10987.3|10986.5|10984.4|10983.6|273
1629856800000|2021-08-25 02:00:00|10984.6|10983.9|10985.3|10984.6|10985.6|10984.8|10984|10983.2|229
1629857100000|2021-08-25 02:05:00|10985.2|10984.5|10984.6|10983.9|10985.9|10985.2|10983.8|10983.1|208
1629857400000|2021-08-25 02:10:00|10984.7|10984|10984.6|10983.9|10984.9|10984|10984|10983.1|131
1629857700000|2021-08-25 02:15:00|10984.5|10983.8|10982.9|10981.9|10984.6|10983.9|10982.5|10981.8|160
1629858000000|2021-08-25 02:20:00|10982.8|10981.8|10983.6|10982.6|10984.4|10983.6|10982.6|10981.8|195
1629858300000|2021-08-25 02:25:00|10983.4|10982.7|10982.5|10981.8|10983.4|10982.7|10981.4|10980.6|194
1629858600000|2021-08-25 02:30:00|10982.2|10981.5|10982.6|10981.9|10983|10982.3|10982|10981.1|199
1629858900000|2021-08-25 02:35:00|10982.5|10981.8|10981.2|10980.5|10982.6|10981.9|10980.4|10979.7|346
1629859200000|2021-08-25 02:40:00|10981.3|10980.3|10979.9|10979.2|10981.3|10980.6|10979.4|10978.6|196
1629859500000|2021-08-25 02:45:00|10980|10979.3|10979.8|10978.8|10980.4|10979.7|10978.8|10978.1|224
1629859800000|2021-08-25 02:50:00|10979.7|10978.7|10980.7|10979.7|10981.2|10980.2|10979.4|10978.6|220
1629860100000|2021-08-25 02:55:00|10980.6|10979.6|10979.9|10979.2|10981.1|10980.3|10979.5|10978.8|187
1629860400000|2021-08-25 03:00:00|10980|10979.3|10980.5|10979.8|10981|10980.2|10979.8|10978.9|264
1629860700000|2021-08-25 03:05:00|10980.4|10979.7|10981.6|10980.9|10982.1|10981.4|10980.4|10979.6|190
1629861000000|2021-08-25 03:10:00|10981.7|10980.7|10981.4|10980.4|10981.7|10980.8|10980.2|10979.4|198
1629861300000|2021-08-25 03:15:00|10981.3|10980.3|10981.2|10980.2|10981.4|10980.5|10980.2|10979.5|215
1629861600000|2021-08-25 03:20:00|10981.1|10980.1|10982.3|10981.3|10982.8|10981.8|10980.9|10980.1|159
1629861900000|2021-08-25 03:25:00|10982.1|10981.4|10981.2|10980.5|10982.2|10981.4|10981.2|10980.3|222
1629862200000|2021-08-25 03:30:00|10981.4|10980.4|10981.4|10980.4|10981.9|10981.1|10980.7|10979.9|165
1629862500000|2021-08-25 03:35:00|10981.5|10980.5|10979|10978|10981.6|10980.6|10978.6|10977.8|193
1629862800000|2021-08-25 03:40:00|10979.1|10978.1|10979.1|10978.1|10979.3|10978.3|10978.7|10977.9|202
1629863100000|2021-08-25 03:45:00|10979.2|10978.2|10979.3|10978.6|10980.9|10979.9|10978.8|10977.9|243
1629863400000|2021-08-25 03:50:00|10979.1|10978.4|10976.4|10975.7|10979.6|10978.7|10976.4|10975.7|262
1629863700000|2021-08-25 03:55:00|10976.6|10975.4|10978|10977.3|10978.7|10977.9|10976.4|10975.4|147
1629864000000|2021-08-25 04:00:00|10978.1|10977.4|10977.4|10976.7|10978.2|10977.4|10976.4|10975.7|156
1629864300000|2021-08-25 04:05:00|10977.5|10976.8|10978.5|10977.5|10978.8|10978|10977.4|10976.7|217
1629864600000|2021-08-25 04:10:00|10978.4|10977.4|10977.9|10976.9|10978.6|10977.6|10977.7|10976.8|158
1629864900000|2021-08-25 04:15:00|10978|10977|10978.5|10977.5|10978.6|10977.7|10977.5|10976.7|127
1629865200000|2021-08-25 04:20:00|10978.6|10977.6|10979.1|10978.4|10979.9|10979.1|10978.2|10977.4|218
1629865500000|2021-08-25 04:25:00|10979.3|10978.3|10978.5|10977.5|10979.3|10978.5|10978.1|10977.4|145
1629865800000|2021-08-25 04:30:00|10978.6|10977.6|10978.8|10978.1|10979.2|10978.4|10978.2|10977.2|207
1629866100000|2021-08-25 04:35:00|10978.7|10978|10978.5|10977.5|10979.3|10978.5|10977.9|10977.1|213
1629866400000|2021-08-25 04:40:00|10978.6|10977.9|10977.9|10976.9|10979.1|10978.3|10976.9|10976.2|162
1629866700000|2021-08-25 04:45:00|10977.7|10977|10975.9|10974.9|10978|10977|10975.7|10974.9|121
1629867000000|2021-08-25 04:50:00|10976|10975|10975.8|10975.1|10976.7|10975.8|10975.6|10974.6|143
1629867300000|2021-08-25 04:55:00|10975.9|10975.2|10975.3|10974.6|10976.6|10975.8|10974.8|10973.9|226
1629867600000|2021-08-25 05:00:00|10975.4|10974.7|10975.7|10974.7|10976.7|10975.8|10975.3|10974.5|147
1629867900000|2021-08-25 05:05:00|10975.5|10974.8|10975.2|10974.2|10975.7|10974.8|10974.7|10974|153
1629868200000|2021-08-25 05:10:00|10975|10974.3|10975.5|10974.5|10975.8|10975.1|10974.5|10973.7|171
1629868500000|2021-08-25 05:15:00|10975.4|10974.4|10974.4|10973.4|10975.6|10974.8|10974.1|10973.3|165
1629868800000|2021-08-25 05:20:00|10974.5|10973.5|10973.5|10972.8|10974.7|10974|10973.3|10972.5|104
1629869100000|2021-08-25 05:25:00|10973.4|10972.7|10973.8|10973.1|10974.2|10973.3|10973.4|10972.7|89
1629869400000|2021-08-25 05:30:00|10974|10973|10972.8|10972.1|10974|10973.1|10971.6|10970.8|164
1629869700000|2021-08-25 05:35:00|10972.9|10972.2|10973.4|10972.4|10973.5|10972.7|10972.1|10971.3|128
1629870000000|2021-08-25 05:40:00|10973.5|10972.5|10972.3|10971.6|10973.5|10972.5|10971.8|10970.9|137
1629870300000|2021-08-25 05:45:00|10972.4|10971.3|10971.1|10970.4|10972.4|10971.5|10969.5|10968.5|230
1629870600000|2021-08-25 05:50:00|10971|10970.3|10970.7|10969.7|10971.2|10970.4|10969.6|10968.7|151
1629870900000|2021-08-25 05:55:00|10970.6|10969.9|10971.7|10970.7|10971.9|10971.2|10970.6|10969.9|153
1629871200000|2021-08-25 06:00:00|10971.8|10970.8|10970.6|10969.9|10972.2|10971.5|10970.2|10969.3|228
1629871500000|2021-08-25 06:05:00|10970.5|10969.8|10974.5|10973.5|10974.5|10973.5|10970|10969.3|282
1629871800000|2021-08-25 06:10:00|10974.4|10973.4|10974.6|10973.9|10975.8|10974.8|10972.9|10972.2|323
1629872100000|2021-08-25 06:15:00|10974.7|10974|10973.5|10972.5|10975.9|10975.1|10972.9|10972.1|177
1629872400000|2021-08-25 06:20:00|10973.4|10972.4|10970.6|10969.9|10973.5|10972.7|10969.9|10969|272
1629872700000|2021-08-25 06:25:00|10970.7|10970|10970.1|10969.4|10971.7|10971|10969.5|10968.7|335
1629873000000|2021-08-25 06:30:00|10970.3|10969.6|10969.6|10968.9|10970.8|10969.9|10969.1|10968.3|217
1629873300000|2021-08-25 06:35:00|10969.8|10968.6|10969.6|10968.9|10972|10971.1|10969.2|10968.4|237
1629873600000|2021-08-25 06:40:00|10969.5|10968.8|10969.7|10969|10970|10969.1|10969|10968.2|161
1629873900000|2021-08-25 06:45:00|10969.8|10969.1|10970.2|10969.2|10971|10970.1|10969|10968.3|207
1629874200000|2021-08-25 06:50:00|10970.3|10969.3|10973|10972|10973|10972.2|10970|10969.2|202
1629874500000|2021-08-25 06:55:00|10972.9|10972.2|10978.4|10977.7|10979.3|10978.5|10972.8|10972|392
1629874800000|2021-08-25 07:00:00|10978.2|10977.2|10978.4|10977.4|10978.4|10977.6|10975|10974.1|503
1629875100000|2021-08-25 07:05:00|10978.5|10977.5|10980.3|10979.6|10983.2|10982.3|10978.3|10977.5|385
1629875400000|2021-08-25 07:10:00|10980.2|10979.5|10980.1|10979.4|10982.1|10981.2|10980.1|10979.2|431
1629875700000|2021-08-25 07:15:00|10980.2|10979.5|10977.5|10976.5|10980.7|10979.9|10976.8|10976.1|383
1629876000000|2021-08-25 07:20:00|10977.6|10976.6|10974.9|10974.2|10978.1|10977.4|10974.8|10973.9|332
1629876300000|2021-08-25 07:25:00|10974.8|10974.1|10977.5|10976.8|10978.2|10977.4|10974.8|10973.9|327
1629876600000|2021-08-25 07:30:00|10977.4|10976.7|10979.4|10978.7|10981.9|10981.2|10977.4|10976.7|318
1629876900000|2021-08-25 07:35:00|10979.2|10978.5|10978.3|10977.6|10980.2|10979.5|10978.2|10977.4|176
1629877200000|2021-08-25 07:40:00|10978.4|10977.7|10976.5|10975.8|10978.7|10977.9|10976|10975.3|192
1629877500000|2021-08-25 07:45:00|10976.3|10975.6|10974.5|10973.5|10976.6|10975.8|10973.4|10972.5|326
1629877800000|2021-08-25 07:50:00|10974.4|10973.4|10973.1|10972.4|10974.6|10973.7|10972.4|10971.5|261
1629878100000|2021-08-25 07:55:00|10973.3|10972.6|10975.5|10974.5|10975.8|10974.8|10973.2|10972.5|253
1629878400000|2021-08-25 08:00:00|10975.4|10974.4|10978.7|10977.7|10979.1|10978.3|10974.8|10974|407
1629878700000|2021-08-25 08:05:00|10978.6|10978|10976.7|10976|10979|10978.2|10976.6|10975.8|288
1629879000000|2021-08-25 08:10:00|10976.8|10976.1|10975.1|10974.4|10977.2|10976.4|10974.7|10974|294
1629879300000|2021-08-25 08:15:00|10975.2|10974.2|10974.7|10973.7|10976|10975.3|10973.7|10972.7|310
1629879600000|2021-08-25 08:20:00|10974.5|10973.8|10977.6|10976.9|10978.1|10977.4|10973.9|10973.2|364
1629879900000|2021-08-25 08:25:00|10977.4|10976.7|10980.6|10979.6|10984.6|10983.6|10976|10975.3|604
1629880200000|2021-08-25 08:30:00|10980.7|10979.7|10979.2|10978.2|10983.4|10982.5|10977.8|10976.9|434
1629880500000|2021-08-25 08:35:00|10979.1|10978.1|10975.4|10974.7|10979.2|10978.4|10974.2|10973.5|390
1629880800000|2021-08-25 08:40:00|10975.3|10974.6|10975.9|10974.9|10976.7|10975.8|10975.2|10974.4|257
1629881100000|2021-08-25 08:45:00|10976|10975|10975.1|10974.4|10976|10975.2|10974.3|10973.5|223
1629881400000|2021-08-25 08:50:00|10975|10974.3|10977.1|10976.4|10977.1|10976.4|10974|10973.3|274
1629881700000|2021-08-25 08:55:00|10977.2|10976.5|10974.8|10974.1|10978|10977|10974.8|10974.1|237
1629882000000|2021-08-25 09:00:00|10974.9|10974.2|10976.8|10976.1|10977.4|10976.6|10974.7|10973.9|267
1629882300000|2021-08-25 09:05:00|10976.7|10976|10978.1|10977.1|10978.8|10978.1|10976.6|10975.8|265
1629882600000|2021-08-25 09:10:00|10978.2|10977.2|10979.8|10978.8|10979.9|10979|10976.8|10975.9|245
1629882900000|2021-08-25 09:15:00|10979.9|10978.9|10978.2|10977.5|10979.9|10979.1|10977.8|10976.8|213
1629883200000|2021-08-25 09:20:00|10978.3|10977.6|10977.5|10976.8|10978.3|10977.6|10976.5|10975.8|112
1629883500000|2021-08-25 09:25:00|10977.7|10976.7|10977.1|10976.1|10977.9|10977.1|10976.5|10975.7|143
1629883800000|2021-08-25 09:30:00|10977|10976|10979.1|10978.1|10980.1|10979.4|10977|10976|221
1629884100000|2021-08-25 09:35:00|10979.2|10978.2|10979.7|10978.7|10980.6|10979.9|10978.8|10977.9|226
1629884400000|2021-08-25 09:40:00|10979.6|10979|10979.8|10978.8|10980.9|10980|10979.4|10978.5|203
1629884700000|2021-08-25 09:45:00|10979.6|10978.9|10980.8|10980.1|10981.5|10980.5|10979.5|10978.6|180
1629885000000|2021-08-25 09:50:00|10980.9|10980.2|10980.9|10979.9|10981.5|10980.8|10980.1|10979.3|203
1629885300000|2021-08-25 09:55:00|10980.8|10980.1|10981.1|10980.4|10982|10981.1|10980.6|10979.7|236
1629885600000|2021-08-25 10:00:00|10981|10980.3|10980.8|10980.1|10982.2|10981.3|10980.1|10979.3|221
1629885900000|2021-08-25 10:05:00|10980.9|10980.2|10978.9|10978.2|10981|10980.2|10978.8|10978.1|154
1629886200000|2021-08-25 10:10:00|10978.8|10978.1|10978.5|10977.8|10979.3|10978.4|10978.2|10977.4|190
1629886500000|2021-08-25 10:15:00|10978.4|10977.7|10979.9|10978.9|10980.7|10979.8|10978.4|10977.7|145
1629886800000|2021-08-25 10:20:00|10979.8|10978.8|10980.4|10979.4|10981|10980.3|10978.8|10978.1|212
1629887100000|2021-08-25 10:25:00|10980.3|10979.3|10979.8|10978.8|10981.6|10980.7|10979.5|10978.6|217
1629887400000|2021-08-25 10:30:00|10979.7|10978.7|10981.4|10980.7|10982|10981.2|10979.7|10978.7|189
1629887700000|2021-08-25 10:35:00|10981.5|10980.8|10982.2|10981.5|10983.1|10982.3|10981.5|10980.5|215
1629888000000|2021-08-25 10:40:00|10982.1|10981.4|10982.4|10981.4|10983.1|10982.3|10982|10981.1|255
1629888300000|2021-08-25 10:45:00|10982.5|10981.5|10984|10983|10984.6|10983.7|10981.5|10980.8|295
1629888600000|2021-08-25 10:50:00|10984.1|10983.1|10984.4|10983.7|10985.2|10984.5|10983.6|10982.8|197
1629888900000|2021-08-25 10:55:00|10984.3|10983.6|10983.3|10982.3|10984.9|10984.2|10983|10982.2|175
1629889200000|2021-08-25 11:00:00|10983.4|10982.4|10984.3|10983.6|10984.5|10983.8|10983.1|10982.3|138
1629889500000|2021-08-25 11:05:00|10984.4|10983.7|10989.6|10988.9|10991.6|10990.8|10984.2|10983.4|422
1629889800000|2021-08-25 11:10:00|10989.7|10989|10989.6|10988.9|10990.6|10989.9|10989|10988.2|299
1629890100000|2021-08-25 11:15:00|10989.5|10988.8|10989.7|10989|10990.6|10989.7|10989.5|10988.6|254
1629890400000|2021-08-25 11:20:00|10989.6|10988.9|10988.5|10987.8|10989.8|10989.1|10988.2|10987.5|225
1629890700000|2021-08-25 11:25:00|10988.8|10988.1|10991.7|10990.7|10992.3|10991.6|10988.8|10988.1|257
1629891000000|2021-08-25 11:30:00|10992|10991.3|10992|10991.3|10994.4|10993.7|10991.5|10990.8|387
1629891300000|2021-08-25 11:35:00|10991.7|10991|10989.2|10988.2|10992.1|10991.2|10989|10988.1|234
1629891600000|2021-08-25 11:40:00|10989.1|10988.1|10990.5|10989.8|10990.5|10989.8|10988.5|10987.7|167
1629891900000|2021-08-25 11:45:00|10990.8|10990.1|10991.7|10991|10992.1|10991.1|10990.1|10989.2|164
1629892200000|2021-08-25 11:50:00|10991.8|10991.1|10991.6|10990.9|10992.2|10991.3|10989.7|10988.8|259
1629892500000|2021-08-25 11:55:00|10991.5|10990.8|10989.2|10988.5|10992.3|10991.4|10989.2|10988.3|192
1629892800000|2021-08-25 12:00:00|10989.1|10988.4|10990.6|10989.6|10991|10990.2|10987.4|10986.5|376
1629893100000|2021-08-25 12:05:00|10990.7|10989.7|10992.8|10991.8|10993|10992.2|10989.9|10989.2|365
1629893400000|2021-08-25 12:10:00|10992.9|10991.9|10992.7|10992|10994.8|10994|10992.5|10991.8|359
1629893700000|2021-08-25 12:15:00|10992.6|10991.9|10992.3|10991.6|10993.7|10993|10991.9|10991.1|333
1629894000000|2021-08-25 12:20:00|10992.4|10991.7|10991|10990.3|10993.6|10992.9|10988|10987|366
1629894300000|2021-08-25 12:25:00|10991.3|10990.6|10995|10994|10995.1|10994.3|10991.3|10990.6|337
1629894600000|2021-08-25 12:30:00|10995.1|10994.1|10995.4|10994.4|10997.1|10996.1|10994.5|10993.5|545
1629894900000|2021-08-25 12:35:00|10995.2|10994.5|10997.4|10996.7|10998.1|10997.4|10994.8|10994.1|465
1629895200000|2021-08-25 12:40:00|10997.5|10996.8|10996.4|10995.7|10998.9|10998|10994.2|10993.2|531
1629895500000|2021-08-25 12:45:00|10996.5|10995.5|10997|10996.3|10998.1|10997.1|10996|10995.2|403
1629895800000|2021-08-25 12:50:00|10996.9|10996.2|10997.4|10996.7|10998.5|10997.7|10995.7|10994.7|385
1629896100000|2021-08-25 12:55:00|10997.5|10996.5|10998.6|10997.9|11000|10999.2|10996.5|10995.8|430
1629896400000|2021-08-25 13:00:00|10999.1|10998.4|10998.8|10998.1|11000|10999.1|10997.4|10996.6|401
1629896700000|2021-08-25 13:05:00|10998.5|10997.8|10989.5|10988.5|10999.4|10998.5|10989.2|10988.3|498
1629897000000|2021-08-25 13:10:00|10989.6|10988.6|10992.9|10991.9|10994.1|10993.2|10989.3|10988.4|555
1629897300000|2021-08-25 13:15:00|10993.2|10992.2|10994.6|10993.9|10995.4|10994.6|10991.9|10991|444
1629897600000|2021-08-25 13:20:00|10994.5|10993.8|10995.5|10994.8|10996.2|10995.3|10993.4|10992.5|428
1629897900000|2021-08-25 13:25:00|10995.6|10994.9|10997.7|10996.7|10997.8|10997|10995.1|10994.3|394
1629898200000|2021-08-25 13:30:00|10997.8|10996.8|10998.4|10997.4|10999|10998.2|10993.5|10992.7|662
1629898500000|2021-08-25 13:35:00|10998.2|10997.5|10999|10998.3|10999.4|10998.7|10996.2|10995.3|644
1629898800000|2021-08-25 13:40:00|10999.2|10998.2|10998.4|10997.7|11002.2|11001.2|10997|10996|783
1629899100000|2021-08-25 13:45:00|10998.8|10997.8|11002.5|11001.5|11002.6|11001.7|10997|10996.2|571
1629899400000|2021-08-25 13:50:00|11002.4|11001.7|11002.6|11001.6|11005.5|11004.6|11002.4|11001.5|561
1629899700000|2021-08-25 13:55:00|11002.3|11001.5|10998.4|10997.7|11003.1|11002.2|10996|10995|586
1629900000000|2021-08-25 14:00:00|10998.6|10997.6|10997.5|10996.5|10999|10998.2|10996.5|10995.5|541
1629900300000|2021-08-25 14:05:00|10997.4|10996.7|11000.2|10999.2|11000.5|10999.7|10995.1|10994.1|458
1629900600000|2021-08-25 14:10:00|11000.4|10999.4|10997.2|10996.5|11000.4|10999.7|10996.3|10995.3|431
1629900900000|2021-08-25 14:15:00|10997.3|10996.6|10995.9|10994.9|10997.8|10996.9|10994|10993.1|360
1629901200000|2021-08-25 14:20:00|10995.6|10994.6|10997.5|10996.8|10998.1|10997.2|10995.1|10994.2|452
1629901500000|2021-08-25 14:25:00|10997.6|10996.9|11002.7|11001.7|11002.8|11002.1|10997.5|10996.6|609
1629901800000|2021-08-25 14:30:00|11002.6|11001.9|11006.1|11005.4|11007.1|11006.2|11002.6|11001.6|625
1629902100000|2021-08-25 14:35:00|11006.4|11005.7|11004.3|11003.3|11009.5|11008.7|11004.1|11003.2|791
1629902400000|2021-08-25 14:40:00|11004.5|11003.5|11006.8|11005.8|11008.2|11007.5|11004.5|11003.5|620
1629902700000|2021-08-25 14:45:00|11006.9|11005.9|11005.5|11004.5|11007.5|11006.6|11004.7|11003.8|573
1629903000000|2021-08-25 14:50:00|11005.6|11004.6|11008|11007|11008|11007.1|11004.1|11003.2|658
1629903300000|2021-08-25 14:55:00|11007.6|11006.6|11009.8|11009.1|11010.9|11010.1|11007.6|11006.6|564
1629903600000|2021-08-25 15:00:00|11009.7|11009|11005.5|11004.8|11009.8|11009|11005.3|11004.4|576
1629903900000|2021-08-25 15:05:00|11005.6|11004.6|11006.5|11005.8|11007|11006.3|11002.9|11002|407
1629904200000|2021-08-25 15:10:00|11006.4|11005.7|11005.7|11004.7|11009.4|11008.6|11005.7|11004.7|502
1629904500000|2021-08-25 15:15:00|11005.8|11004.8|11006|11005|11006.7|11005.9|11004.9|11003.9|414
1629904800000|2021-08-25 15:20:00|11005.9|11004.9|11007.9|11006.9|11008.4|11007.6|11005.2|11004.3|423
1629905100000|2021-08-25 15:25:00|11007.8|11006.8|11006.5|11005.5|11009|11008.1|11006.1|11005.1|444
1629905400000|2021-08-25 15:30:00|11006.3|11005.6|11004.1|11003.4|11008|11007.1|11003.7|11002.8|336
1629905700000|2021-08-25 15:35:00|11003.9|11002.9|11006.6|11005.9|11007.3|11006.3|11003.8|11002.9|355
1629906000000|2021-08-25 15:40:00|11006.7|11005.7|11006.5|11005.5|11007.7|11006.7|11006.3|11005.5|295
1629906300000|2021-08-25 15:45:00|11006.4|11005.7|11005.1|11004.1|11007.6|11006.8|11004.3|11003.5|327
1629906600000|2021-08-25 15:50:00|11005.2|11004.5|11003.9|11003.2|11005.6|11004.7|11003.1|11002.4|308
1629906900000|2021-08-25 15:55:00|11003.8|11003.1|11004.4|11003.4|11005.6|11004.8|11002.4|11001.7|239
1629907200000|2021-08-25 16:00:00|11004.5|11003.5|11003.3|11002.3|11005.1|11004.1|11002.7|11001.9|251
1629907500000|2021-08-25 16:05:00|11003.4|11002.4|11001.9|11000.9|11003.6|11002.7|11001.7|11000.8|240
1629907800000|2021-08-25 16:10:00|11002|11001|11003|11002|11003.7|11002.7|11001.3|11000.3|241
1629908100000|2021-08-25 16:15:00|11003.2|11002.2|11003.2|11002.5|11004|11003.1|11002.7|11001.9|218
1629908400000|2021-08-25 16:20:00|11003.3|11002.6|11004.1|11003.1|11004.2|11003.4|11003.2|11002.5|173
1629908700000|2021-08-25 16:25:00|11004|11003|11003.1|11002.1|11004.6|11003.7|11002.8|11001.8|155
1629909000000|2021-08-25 16:30:00|11003.2|11002.2|11002.8|11001.8|11003.6|11002.7|11002.7|11001.7|107
1629909300000|2021-08-25 16:35:00|11002.7|11001.7|11003.9|11002.9|11004.3|11003.3|11002.5|11001.5|150
1629909600000|2021-08-25 16:40:00|11004|11003|11004.2|11003.2|11004.8|11003.8|11003.7|11002.8|241
1629909900000|2021-08-25 16:45:00|11004.3|11003.3|11004.1|11003.1|11004.5|11003.5|11003.1|11002.1|180
1629910200000|2021-08-25 16:50:00|11004|11003|11005|11004|11005|11004.1|11002.8|11002|157
1629910500000|2021-08-25 16:55:00|11004.9|11003.9|11005.9|11004.9|11006.2|11005.2|11004.6|11003.9|295
1629910800000|2021-08-25 17:00:00|11005.8|11004.8|11006.1|11005.1|11006.6|11005.7|11005|11004|389
1629911100000|2021-08-25 17:05:00|11006.2|11005.4|11010|11009|11010.1|11009.1|11005.7|11004.7|258
1629911400000|2021-08-25 17:10:00|11010.1|11009.1|11010|11009|11010.7|11009.7|11009.4|11008.4|315
1629911700000|2021-08-25 17:15:00|11010.2|11009.2|11011.9|11010.9|11012.6|11011.6|11010.2|11009.2|328
1629912000000|2021-08-25 17:20:00|11012|11011|11012.4|11011.7|11013|11012.1|11011.4|11010.4|371
1629912300000|2021-08-25 17:25:00|11012.5|11011.8|11011.8|11010.8|11012.7|11011.9|11011.6|11010.7|238
1629912600000|2021-08-25 17:30:00|11011.7|11010.7|11010.8|11010.1|11012.6|11011.9|11010.6|11009.8|282
1629912900000|2021-08-25 17:35:00|11011|11010|11010.9|11010.2|11011.1|11010.3|11010.2|11009.3|264
1629913200000|2021-08-25 17:40:00|11011|11010.3|11009.9|11009.2|11011.5|11010.8|11009.6|11008.9|245
1629913500000|2021-08-25 17:45:00|11010|11009.3|11009.3|11008.3|11010.1|11009.4|11009|11008.1|199
1629913800000|2021-08-25 17:50:00|11009.2|11008.2|11006.9|11006.2|11009.3|11008.3|11006.7|11005.9|183
1629914100000|2021-08-25 17:55:00|11006.8|11006.1|11008|11007|11008.1|11007.3|11006.6|11005.6|176
1629914400000|2021-08-25 18:00:00|11007.8|11007.1|11007.4|11006.7|11008|11007.2|11007.1|11006.2|134
1629914700000|2021-08-25 18:05:00|11007.3|11006.6|11007.2|11006.2|11007.7|11006.9|11006.9|11006.1|169
1629915000000|2021-08-25 18:10:00|11007.3|11006.3|11002.1|11001.4|11007.6|11006.7|11001.4|11000.7|382
1629915300000|2021-08-25 18:15:00|11002.2|11001.5|11001.5|11000.8|11003.4|11002.6|11000.9|11000.2|390
1629915600000|2021-08-25 18:20:00|11001.7|11000.7|11001.9|11001.2|11002.2|11001.3|11001.2|11000.3|228
1629915900000|2021-08-25 18:25:00|11002|11001.3|11001.2|11000.5|11002.4|11001.5|11001.1|11000.3|142
1629916200000|2021-08-25 18:30:00|11001.4|11000.4|10999.1|10998.1|11001.6|11000.8|10998.2|10997.2|237
1629916500000|2021-08-25 18:35:00|10999|10998|11000.5|10999.8|11001|11000.2|10998|10997.2|259
1629916800000|2021-08-25 18:40:00|11000.6|10999.6|11000.4|10999.4|11001.6|11000.6|11000.1|10999.2|245
1629917100000|2021-08-25 18:45:00|11000.5|10999.5|11001.1|11000.1|11001.3|11000.4|11000.3|10999.3|157
1629917400000|2021-08-25 18:50:00|11001.3|11000.3|11000.4|10999.4|11001.4|11000.6|10999.5|10998.5|251
1629917700000|2021-08-25 18:55:00|11000.2|10999.5|10999.1|10998.1|11000.7|10999.9|10997.2|10996.2|292
1629918000000|2021-08-25 19:00:00|10999.2|10998.2|10998.4|10997.7|11000.5|10999.6|10998.4|10997.5|215
1629918300000|2021-08-25 19:05:00|10998.5|10997.8|10998.4|10997.4|10999.6|10998.6|10997.7|10996.9|196
1629918600000|2021-08-25 19:10:00|10998.3|10997.6|10998.9|10997.9|10999.6|10998.6|10998.2|10997.4|145
1629918900000|2021-08-25 19:15:00|10998.8|10997.8|11002.7|11001.7|11003.5|11002.5|10998.6|10997.7|194
1629919200000|2021-08-25 19:20:00|11002.8|11001.8|11002.6|11001.6|11004.4|11003.4|11002|11001|182
1629919500000|2021-08-25 19:25:00|11002.5|11001.5|11003.3|11002.3|11003.4|11002.6|11002.3|11001.3|115
1629919800000|2021-08-25 19:30:00|11003.4|11002.4|11003.4|11002.4|11004.1|11003.1|11003.2|11002.3|115
1629920100000|2021-08-25 19:35:00|11003.5|11002.5|11004.2|11003.2|11004.2|11003.3|11003.2|11002.3|116
1629920400000|2021-08-25 19:40:00|11004.1|11003.1|11004|11003|11004.6|11003.8|11003.8|11002.8|135
1629920700000|2021-08-25 19:45:00|11003.9|11002.9|11003.7|11002.7|11004.5|11003.6|11003.3|11002.4|163
1629921000000|2021-08-25 19:50:00|11003.8|11002.8|11002.6|11001.9|11003.8|11003.1|11002.5|11001.7|177
1629921300000|2021-08-25 19:55:00|11002.7|11002|10999.4|10998.4|11004.6|11003.6|10999.3|10998.3|338
1629921600000|2021-08-25 20:00:00|10999.2|10998.5|11000.7|10999.7|11001.1|11000.1|10999.2|10998.3|141
1629921900000|2021-08-25 20:05:00|11000.4|10999.8|11000.5|10999.5|11000.8|10999.9|10999.9|10998.9|170
1629922200000|2021-08-25 20:10:00|11000.4|10999.4|11000.5|10999.8|11000.8|10999.9|10999.4|10998.5|169
1629922500000|2021-08-25 20:15:00|11000.7|10999.7|11001.4|11000.4|11001.8|11000.9|11000.4|10999.7|130
1629922800000|2021-08-25 20:20:00|11001.5|11000.5|11000.7|10999.7|11001.5|11000.7|11000.7|10999.7|56
1629923100000|2021-08-25 20:25:00|11000.8|10999.8|11001.2|11000.2|11001.2|11000.2|11000.4|10999.4|104
1629923400000|2021-08-25 20:30:00|11001|11000.3|11000.3|10999.3|11001.2|11000.3|11000.2|10999.2|87
1629923700000|2021-08-25 20:35:00|11000.1|10999.6|11000.3|10999.3|11000.3|10999.6|10999.9|10999.1|52
1629924000000|2021-08-25 20:40:00|11000.2|10999.2|10999.6|10998.6|11000.4|10999.5|10999.5|10998.5|100
1629924300000|2021-08-25 20:45:00|10999.5|10998.8|10999.2|10998.2|10999.8|10998.8|10999|10998|98
1629924600000|2021-08-25 20:50:00|10999.1|10998.1|10999.6|10998.6|10999.6|10998.6|10998.9|10997.9|153
1629924900000|2021-08-25 20:55:00|10999.7|10998.7|10999.9|10997.3|10999.9|10998.7|10998.5|10996.8|176
1629925200000|2021-08-25 21:00:00|11005.7|10999.7|11002|10996|11005.9|10999.9|10999.5|10995.8|66
1629925500000|2021-08-25 21:05:00|11002.9|10996.9|11002.5|10996.5|11003.6|10997.6|11002|10996|1090
1629925800000|2021-08-25 21:10:00|11002|10996|11002.2|10996.2|11005.7|10999.7|11001.9|10995.9|988
1629926100000|2021-08-25 21:15:00|11002.4|10996.4|11003.9|10997.9|11004.5|10998.5|11001.3|10995.3|1343
1629926400000|2021-08-25 21:20:00|11004|10998|11003.3|10997.8|11004.7|10998.7|11001.5|10995.5|1189
1629926700000|2021-08-25 21:25:00|11003.2|10997.7|11002.4|10996.9|11003.2|10997.8|11002|10996.7|972
1629927000000|2021-08-25 21:30:00|11002.6|10997|11002.5|10997.8|11003|10998.2|11002.1|10997|1439
1629927300000|2021-08-25 21:35:00|11002.4|10997.7|11002.7|10998|11004.9|10998.9|11002.2|10997.5|1308
1629927600000|2021-08-25 21:40:00|11002.6|10997.8|11002.9|10997.8|11007.5|11001.5|11002.1|10997.3|1459
1629927900000|2021-08-25 21:45:00|11003.4|10998.3|11001.8|10997.2|11003.5|10998.4|11001.5|10997.1|1119
1629928200000|2021-08-25 21:50:00|11001.7|10997.3|11001.6|10997.3|11002.1|10998.5|11001.4|10997.1|879
1629928500000|2021-08-25 21:55:00|11001.5|10997.2|11002.8|10997.4|11005.7|10999.7|11001.4|10997|918
1629928800000|2021-08-25 22:00:00|11002.7|10997.2|11000|10999|11002.7|10999.2|10999.7|10996.9|392
1629929100000|2021-08-25 22:05:00|10999.9|10998.9|11000.6|10999.6|11000.7|10999.7|10999.9|10998.9|57
1629929400000|2021-08-25 22:10:00|11000.7|10999.7|11001.2|11000.2|11001.3|11000.3|11000.5|10999.5|93
1629929700000|2021-08-25 22:15:00|11001.1|11000.1|11000.6|10999.6|11001.4|11000.4|11000.6|10999.6|104
1629930000000|2021-08-25 22:20:00|11000.8|10999.8|11001.3|11000.3|11001.5|11000.5|11000.8|10999.8|78
1629930300000|2021-08-25 22:25:00|11001.2|11000.2|11001.9|11000.9|11002.1|11001.1|11001.1|11000.1|89
1629930600000|2021-08-25 22:30:00|11002|11001|11005.4|11004.4|11005.9|11004.5|11001.9|11000.9|247
1629930900000|2021-08-25 22:35:00|11005.5|11004.5|11003|11002|11005.7|11004.6|11003|11001.7|162
1629931200000|2021-08-25 22:40:00|11003.1|11002.1|11001.9|11000.9|11003.1|11002.1|11001.7|11000.7|84
1629931500000|2021-08-25 22:45:00|11001.8|11000.8|11001.2|11000.2|11002.2|11001.2|11001|11000|110
1629931800000|2021-08-25 22:50:00|11001.1|11000.1|11000|10999|11001.2|11000.2|10999.9|10998.9|52
1629932100000|2021-08-25 22:55:00|11000.1|10999.1|11001|11000|11001.1|11000.1|11000|10999|63
1629932400000|2021-08-25 23:00:00|11001.1|11000.1|11000.4|10999.4|11001.8|11000.8|11000.1|10999.1|79
1629932700000|2021-08-25 23:05:00|11000.3|10999.3|11001.8|11000.8|11001.9|11001.1|11000.3|10999.3|74
1629933000000|2021-08-25 23:10:00|11001.7|11000.7|11003.1|11002.1|11003.1|11002.1|11001.4|11000.4|73
1629933300000|2021-08-25 23:15:00|11003.2|11002.2|11001.9|11000.9|11003.3|11002.4|11001.8|11000.8|93
1629933600000|2021-08-25 23:20:00|11001.7|11000.7|11000.1|10999.1|11001.8|11000.8|11000|10999|101
1629933900000|2021-08-25 23:25:00|11000|10999|10999.5|10998.5|11000.1|10999.1|10999.4|10998.4|58
1629934200000|2021-08-25 23:30:00|10999.3|10998.6|11000.6|10999.6|11000.7|10999.8|10999.2|10998.4|88
1629934500000|2021-08-25 23:35:00|11000.5|10999.5|10998.9|10997.9|11000.8|10999.8|10998.7|10997.8|97
1629934800000|2021-08-25 23:40:00|10998.8|10997.8|10999.4|10998.4|10999.5|10998.5|10998.6|10997.7|96
1629935100000|2021-08-25 23:45:00|10998.9|10998.2|10998.3|10997.3|10999|10998.2|10998.1|10997.3|94
1629935400000|2021-08-25 23:50:00|10998.4|10997.4|10998.8|10997.8|10999.9|10998.9|10998.1|10997.2|181
1629935700000|2021-08-25 23:55:00|10998.7|10997.7|10998.4|10997.4|10998.9|10997.9|10998.2|10997.2|127
1629936000000|2021-08-26 00:00:00|10998.5|10997.5|11000.8|10999.8|11001.4|11000.4|10997.1|10996.1|353
1629936300000|2021-08-26 00:05:00|11000.7|10999.7|11002|11001|11003.2|11002.5|10999.8|10998.8|286
1629936600000|2021-08-26 00:10:00|11002.2|11001.2|11002.6|11001.6|11003.4|11002.4|11001.8|11000.8|155
1629936900000|2021-08-26 00:15:00|11002.5|11001.5|11004.7|11003.7|11004.7|11003.7|11001.2|11000.3|229
1629937200000|2021-08-26 00:20:00|11004.6|11003.6|11002|11001|11005.2|11004.2|11001.7|11000.9|229
1629937500000|2021-08-26 00:25:00|11002.1|11001.1|11004.5|11003.5|11004.6|11003.8|11001.6|11000.7|170
1629937800000|2021-08-26 00:30:00|11004.6|11003.6|11005.5|11004.5|11005.9|11004.9|11003.3|11002.3|164
1629938100000|2021-08-26 00:35:00|11005.4|11004.4|11004.4|11003.4|11005.7|11004.7|11004.3|11003.3|169
1629938400000|2021-08-26 00:40:00|11004.3|11003.3|11006.4|11005.4|11006.7|11006|11004.3|11003.3|187
1629938700000|2021-08-26 00:45:00|11006.3|11005.3|11004.1|11003.4|11006.4|11005.4|11004.1|11003.2|222
1629939000000|2021-08-26 00:50:00|11004|11003.3|11005.6|11004.6|11006.6|11005.7|11002.6|11001.7|343
1629939300000|2021-08-26 00:55:00|11005.7|11004.7|11005.2|11004.2|11006.3|11005.3|11003.2|11002.2|324
1629939600000|2021-08-26 01:00:00|11005.3|11004.3|11007.2|11006.2|11007.3|11006.3|11004.3|11003.3|196
1629939900000|2021-08-26 01:05:00|11007.3|11006.3|11010.5|11009.8|11011.9|11010.9|11007.2|11006.2|393
1629940200000|2021-08-26 01:10:00|11010.6|11009.9|11007.6|11006.6|11010.6|11009.9|11007.5|11006.5|326
1629940500000|2021-08-26 01:15:00|11007.5|11006.5|11007.4|11006.4|11008.5|11007.6|11006.9|11005.9|250
1629940800000|2021-08-26 01:20:00|11007.3|11006.3|11007.4|11006.7|11008.5|11007.6|11007.2|11006.2|173
1629941100000|2021-08-26 01:25:00|11007.1|11006.4|11006.5|11005.8|11007.9|11006.9|11006.4|11005.4|252
1629941400000|2021-08-26 01:30:00|11006.4|11005.7|11002.3|11001.3|11007.1|11006.2|11002.1|11001.2|271
1629941700000|2021-08-26 01:35:00|11002.2|11001.5|11004|11003|11004.9|11003.9|11001.8|11000.8|234
1629942000000|2021-08-26 01:40:00|11004.1|11003.1|11001.9|11000.9|11004.1|11003.2|11001.5|11000.7|195
1629942300000|2021-08-26 01:45:00|11002|11001|11001.4|11000.4|11002|11001.1|10999.2|10998.4|241
1629942600000|2021-08-26 01:50:00|11001.3|11000.6|11001.9|11000.9|11002.5|11001.7|11000.1|10999.3|275
1629942900000|2021-08-26 01:55:00|11001.6|11001|11003.7|11002.7|11003.7|11002.8|11001|11000.1|253
1629943200000|2021-08-26 02:00:00|11003.6|11002.6|10998.7|10997.7|11003.6|11002.6|10997.9|10996.9|276
1629943500000|2021-08-26 02:05:00|10998.8|10997.8|10998.8|10997.8|11000.5|10999.6|10998.2|10997.2|272
1629943800000|2021-08-26 02:10:00|10998.4|10997.4|11001|11000|11001.6|11000.7|10998.2|10997.2|246
1629944100000|2021-08-26 02:15:00|11001.1|11000.1|10998.1|10997.1|11001.7|11000.8|10997.9|10996.9|240
1629944400000|2021-08-26 02:20:00|10998.2|10997.2|10998.3|10997.3|10999.6|10998.6|10997.6|10996.6|214
1629944700000|2021-08-26 02:25:00|10998.2|10997.2|10999.4|10998.4|10999.6|10998.6|10998.1|10997.2|137
1629945000000|2021-08-26 02:30:00|10999.3|10998.3|10999.3|10998.3|10999.4|10998.5|10998.7|10997.7|156
1629945300000|2021-08-26 02:35:00|10999.2|10998.2|10999.4|10998.4|10999.5|10998.6|10998.7|10997.8|124
1629945600000|2021-08-26 02:40:00|10999.3|10998.3|10998.8|10997.8|10999.7|10998.7|10998.1|10997.1|104
1629945900000|2021-08-26 02:45:00|10998.7|10997.7|10999.5|10998.5|11000.4|10999.5|10998.7|10997.7|147
1629946200000|2021-08-26 02:50:00|10999.6|10998.6|10999.7|10998.7|10999.8|10998.8|10998.3|10997.4|157
1629946500000|2021-08-26 02:55:00|10999.8|10998.8|10999.6|10998.6|11000.4|10999.4|10999.2|10998.3|154
1629946800000|2021-08-26 03:00:00|10999.5|10998.5|10999.2|10998.5|11000.7|10999.8|10999.1|10998.2|191
1629947100000|2021-08-26 03:05:00|10999.1|10998.4|10996.3|10995.3|10999.4|10998.6|10995.9|10995.1|270
1629947400000|2021-08-26 03:10:00|10996.2|10995.2|10995.7|10994.7|10996.5|10995.5|10995.1|10994.1|158
1629947700000|2021-08-26 03:15:00|10995.6|10994.6|10993.9|10992.9|10995.8|10994.8|10993.2|10992.3|268
1629948000000|2021-08-26 03:20:00|10994|10993|10994.4|10993.4|10994.7|10993.7|10993.3|10992.3|148
1629948300000|2021-08-26 03:25:00|10994.5|10993.5|10994.7|10993.7|10995.3|10994.3|10994|10993.3|111
1629948600000|2021-08-26 03:30:00|10994.8|10993.8|10995|10994.3|10995.3|10994.4|10994.4|10993.6|144
1629948900000|2021-08-26 03:35:00|10994.9|10994.2|10994.8|10993.8|10995.2|10994.4|10993.7|10993|132
1629949200000|2021-08-26 03:40:00|10994.9|10993.9|10996.2|10995.5|10996.6|10995.7|10994.4|10993.7|140
1629949500000|2021-08-26 03:45:00|10996.1|10995.4|10996.1|10995.1|10996.5|10995.5|10995.4|10994.6|166
1629949800000|2021-08-26 03:50:00|10996.2|10995.2|10996.3|10995.3|10996.5|10995.7|10995|10994.2|165
1629950100000|2021-08-26 03:55:00|10996.1|10995.4|10994.1|10993.1|10996.3|10995.4|10993.4|10992.6|199
1629950400000|2021-08-26 04:00:00|10994|10993.3|10994.7|10993.7|10994.8|10993.9|10993.9|10992.9|93
1629950700000|2021-08-26 04:05:00|10994.6|10993.6|10995.1|10994.1|10995.9|10995|10994.6|10993.6|111
1629951000000|2021-08-26 04:10:00|10994.9|10993.9|10994.3|10993.3|10995|10994|10994.3|10993.3|67
1629951300000|2021-08-26 04:15:00|10994.2|10993.2|10994.5|10993.8|10994.7|10993.9|10993.8|10993|99
1629951600000|2021-08-26 04:20:00|10994.4|10993.7|10995.2|10994.5|10995.3|10994.6|10994.3|10993.5|114
1629951900000|2021-08-26 04:25:00|10995.3|10994.6|10995.8|10994.8|10995.9|10995.1|10995.1|10994.2|152
1629952200000|2021-08-26 04:30:00|10995.7|10994.7|10994.9|10993.9|10995.9|10995.1|10994.5|10993.5|130
1629952500000|2021-08-26 04:35:00|10995|10994|10994.7|10993.7|10995.6|10994.8|10994.5|10993.5|125
1629952800000|2021-08-26 04:40:00|10994.8|10993.8|10995.3|10994.3|10995.4|10994.5|10994.7|10993.7|137
1629953100000|2021-08-26 04:45:00|10995.5|10994.8|10996.8|10995.8|10996.9|10996.1|10995.5|10994.7|131
1629953400000|2021-08-26 04:50:00|10996.9|10995.9|10997.7|10997|10997.8|10997|10996.6|10995.9|155
1629953700000|2021-08-26 04:55:00|10997.8|10997.1|10999.5|10998.8|10999.6|10998.8|10997.8|10997.1|183
1629954000000|2021-08-26 05:00:00|10999.4|10998.7|10997.6|10996.9|10999.5|10998.7|10997.5|10996.8|197
1629954300000|2021-08-26 05:05:00|10997.5|10996.8|10998.7|10998|10999.5|10998.7|10997.4|10996.6|119
1629954600000|2021-08-26 05:10:00|10998.8|10998.1|10999|10998|10999.6|10998.9|10998.5|10997.8|138
1629954900000|2021-08-26 05:15:00|10998.9|10997.9|10999|10998|10999.2|10998.4|10998.7|10997.7|64
1629955200000|2021-08-26 05:20:00|10998.9|10997.9|10997.5|10996.5|10998.9|10998|10996.9|10996|165
1629955500000|2021-08-26 05:25:00|10997.3|10996.6|10997.4|10996.4|10997.8|10997|10997.1|10996.1|75
1629955800000|2021-08-26 05:30:00|10997.2|10996.5|10996.4|10995.4|10997.2|10996.5|10995.8|10994.8|233
1629956100000|2021-08-26 05:35:00|10996.5|10995.5|10997|10996|10997.1|10996.1|10996.1|10995.3|153
1629956400000|2021-08-26 05:40:00|10996.9|10995.9|10998.6|10997.6|10998.8|10997.9|10996.7|10995.9|206
1629956700000|2021-08-26 05:45:00|10998.5|10997.5|10999.7|10999|11000.4|10999.7|10998.2|10997.3|148
1629957000000|2021-08-26 05:50:00|10999.6|10998.9|10998.8|10997.8|10999.9|10999.2|10998.4|10997.7|205
1629957300000|2021-08-26 05:55:00|10998.9|10997.9|11000.1|10999.1|11000.9|11000|10998.2|10997.4|280
1629957600000|2021-08-26 06:00:00|11000.2|10999.2|11001.2|11000.5|11002.1|11001.2|10997.9|10997.1|388
1629957900000|2021-08-26 06:05:00|11001.3|11000.6|11000.5|10999.8|11001.4|11000.7|10999.8|10999|328
1629958200000|2021-08-26 06:10:00|11000.6|10999.6|11000.2|10999.2|11001|11000.2|11000|10999|352
1629958500000|2021-08-26 06:15:00|11000.3|10999.3|11001.4|11000.4|11002|11001|11000|10999.2|219
1629958800000|2021-08-26 06:20:00|11001.1|11000.5|11000.7|10999.7|11001.7|11000.7|11000|10999|355
1629959100000|2021-08-26 06:25:00|11000.6|10999.9|11004.5|11003.5|11005|11004.3|10999.5|10998.6|310
1629959400000|2021-08-26 06:30:00|11004.3|11003.6|11005.7|11004.7|11006.2|11005.3|11004|11003.3|284
1629959700000|2021-08-26 06:35:00|11005.6|11004.9|11006.6|11005.6|11008|11007.1|11005.5|11004.6|337
1629960000000|2021-08-26 06:40:00|11006.5|11005.5|11007.5|11006.5|11008.5|11007.6|11006|11005.2|266
1629960300000|2021-08-26 06:45:00|11007.6|11006.6|11009.3|11008.3|11009.9|11009.2|11007.6|11006.6|320
1629960600000|2021-08-26 06:50:00|11009.4|11008.7|11011.4|11010.4|11011.4|11010.6|11008.2|11007.4|298
1629960900000|2021-08-26 06:55:00|11011.3|11010.3|11014.6|11013.9|11016.4|11015.4|11010.6|11009.7|437
1629961200000|2021-08-26 07:00:00|11014.8|11014.1|11014|11013|11016.3|11015.4|11011.8|11011.1|547
1629961500000|2021-08-26 07:05:00|11013.9|11012.9|11013.3|11012.3|11016.1|11015.2|11013|11012.3|406
1629961800000|2021-08-26 07:10:00|11013.4|11012.4|11013.1|11012.4|11015.7|11014.9|11012|11011.1|424
1629962100000|2021-08-26 07:15:00|11013.3|11012.3|11013.2|11012.5|11014.1|11013.4|11012|11011.2|271
1629962400000|2021-08-26 07:20:00|11013.3|11012.6|11014.9|11014.2|11015.3|11014.3|11009.5|11008.7|320
1629962700000|2021-08-26 07:25:00|11015|11014.3|11016.9|11016.2|11017.8|11017|11014.6|11013.9|404
1629963000000|2021-08-26 07:30:00|11017.1|11016.4|11021.4|11020.4|11021.5|11020.8|11015.7|11014.8|477
1629963300000|2021-08-26 07:35:00|11021.5|11020.5|11021.9|11020.9|11022.9|11022.1|11019.8|11019|548
1629963600000|2021-08-26 07:40:00|11021.7|11021|11021.2|11020.2|11022.9|11022.2|11019.9|11019.2|354
1629963900000|2021-08-26 07:45:00|11021.1|11020.1|11021.4|11020.7|11022.8|11022.1|11020.3|11019.6|286
1629964200000|2021-08-26 07:50:00|11021.2|11020.5|11018.7|11018|11022.8|11022.1|11018.7|11018|260
1629964500000|2021-08-26 07:55:00|11018.9|11017.9|11016.7|11016|11019.2|11018.3|11016.6|11015.8|334
1629964800000|2021-08-26 08:00:00|11016.8|11016.1|11018|11017|11020.5|11019.7|11016.5|11015.8|333
1629965100000|2021-08-26 08:05:00|11018.2|11017.2|11021.1|11020.1|11021.3|11020.6|11017.1|11016.4|347
1629965400000|2021-08-26 08:10:00|11021|11020|11021.7|11020.7|11023|11022.3|11020.1|11019.4|248
1629965700000|2021-08-26 08:15:00|11021.4|11020.8|11018.4|11017.7|11021.8|11020.9|11018.2|11017.5|311
1629966000000|2021-08-26 08:20:00|11018.5|11017.8|11020.4|11019.7|11022.7|11022|11018.4|11017.6|304
1629966300000|2021-08-26 08:25:00|11020.5|11019.8|11017.8|11017.1|11020.9|11020.1|11016.8|11016|351
1629966600000|2021-08-26 08:30:00|11017.9|11017.2|11019.3|11018.6|11019.4|11018.6|11016.8|11015.9|247
1629966900000|2021-08-26 08:35:00|11019.2|11018.5|11021.4|11020.7|11023|11022.2|11019.2|11018.4|365
1629967200000|2021-08-26 08:40:00|11021.3|11020.6|11019.9|11018.9|11021.9|11021.1|11018.6|11017.8|314
1629967500000|2021-08-26 08:45:00|11019.8|11018.8|11018.8|11018.1|11020.3|11019.4|11017.3|11016.5|291
1629967800000|2021-08-26 08:50:00|11018.7|11018|11017|11016.3|11019.1|11018.3|11017|11016.3|266
1629968100000|2021-08-26 08:55:00|11017.1|11016.4|11018.6|11017.9|11018.9|11018.1|11017|11016.2|216
1629968400000|2021-08-26 09:00:00|11018.8|11017.8|11013.5|11012.5|11019.9|11019.2|11013.1|11012.1|348
1629968700000|2021-08-26 09:05:00|11013.4|11012.4|11013.3|11012.6|11015.1|11014.2|11012.4|11011.6|336
1629969000000|2021-08-26 09:10:00|11013.4|11012.4|11015.8|11015.1|11016.3|11015.6|11013.3|11012.4|304
1629969300000|2021-08-26 09:15:00|11015.7|11015|11013.4|11012.7|11015.8|11015|11013.1|11012.2|276
1629969600000|2021-08-26 09:20:00|11013.6|11012.9|11013.5|11012.8|11014.6|11013.9|11012.6|11011.9|190
1629969900000|2021-08-26 09:25:00|11013.6|11012.6|11012|11011.3|11013.6|11012.6|11011.7|11010.8|183
1629970200000|2021-08-26 09:30:00|11011.9|11011.2|11012.3|11011.6|11012.9|11012.1|11011|11010.1|219
1629970500000|2021-08-26 09:35:00|11012.4|11011.7|11011.8|11011.1|11013.2|11012.5|11011.1|11010.4|174
1629970800000|2021-08-26 09:40:00|11011.6|11010.9|11012.8|11012.1|11013.6|11012.8|11011.4|11010.7|172
1629971100000|2021-08-26 09:45:00|11012.7|11012|11014|11013|11014.4|11013.6|11012.5|11011.6|234
1629971400000|2021-08-26 09:50:00|11014.1|11013.1|11014.4|11013.7|11015.7|11014.8|11013.7|11013|268
1629971700000|2021-08-26 09:55:00|11014.6|11013.9|11014.6|11013.9|11015.6|11014.9|11014.5|11013.6|168
1629972000000|2021-08-26 10:00:00|11014.8|11013.8|11014.6|11013.6|11016.5|11015.8|11014.4|11013.6|213
1629972300000|2021-08-26 10:05:00|11014.3|11013.5|11013.2|11012.5|11014.6|11013.8|11013.1|11012.4|107
1629972600000|2021-08-26 10:10:00|11013.3|11012.6|11011.5|11010.8|11013.3|11012.6|11011.2|11010.4|145
1629972900000|2021-08-26 10:15:00|11011.1|11010.4|11013.2|11012.5|11013.5|11012.8|11011.1|11010.4|183
1629973200000|2021-08-26 10:20:00|11013.3|11012.6|11014.7|11013.7|11014.8|11013.8|11012.6|11011.8|175
1629973500000|2021-08-26 10:25:00|11014.8|11013.8|11014|11013.3|11015|11014.2|11014|11013.2|174
1629973800000|2021-08-26 10:30:00|11013.5|11012.8|11010.8|11010.1|11014.4|11013.7|11010.7|11010|160
1629974100000|2021-08-26 10:35:00|11010.9|11010.2|11012.8|11012.1|11013.1|11012.2|11009.8|11008.9|232
1629974400000|2021-08-26 10:40:00|11012.7|11012|11011.4|11010.7|11013|11012.2|11011|11010.2|147
1629974700000|2021-08-26 10:45:00|11011.5|11010.5|11009.3|11008.6|11011.7|11011|11008.7|11008|172
1629975000000|2021-08-26 10:50:00|11009.2|11008.5|11007.4|11006.7|11009.3|11008.5|11007.3|11006.6|206
1629975300000|2021-08-26 10:55:00|11007.5|11006.8|11009.8|11009.1|11010|11009.3|11005|11004.3|273
1629975600000|2021-08-26 11:00:00|11010|11009|11005.2|11004.5|11010|11009.1|11004.9|11004.2|251
1629975900000|2021-08-26 11:05:00|11005.3|11004.6|11007.6|11006.9|11007.6|11006.9|11004.9|11004.1|215
1629976200000|2021-08-26 11:10:00|11007.5|11006.8|11005.5|11004.8|11007.5|11006.8|11005.3|11004.6|181
1629976500000|2021-08-26 11:15:00|11005.6|11004.6|11004.9|11003.9|11006.2|11005.4|11002.5|11001.7|189
1629976800000|2021-08-26 11:20:00|11004.7|11004|11005.3|11004.6|11005.6|11004.9|11003.7|11002.9|157
1629977100000|2021-08-26 11:25:00|11005.4|11004.7|11006.6|11005.9|11006.8|11005.9|11005.2|11004.4|138
1629977400000|2021-08-26 11:30:00|11006.7|11006|11011.2|11010.5|11011.8|11011.1|11006|11005.3|426
1629977700000|2021-08-26 11:35:00|11011.3|11010.6|11009.6|11008.9|11012.1|11011.4|11008|11007.1|350
1629978000000|2021-08-26 11:40:00|11009.7|11009|11008.5|11007.5|11011.2|11010.4|11008.2|11007.4|244
1629978300000|2021-08-26 11:45:00|11008.4|11007.7|11007.9|11006.9|11008.5|11007.7|11007|11006.2|307
1629978600000|2021-08-26 11:50:00|11007.7|11007|11008.5|11007.8|11009.3|11008.6|11007.3|11006.6|235
1629978900000|2021-08-26 11:55:00|11008.4|11007.7|11011.8|11011.1|11012.8|11012|11008.4|11007.7|302
1629979200000|2021-08-26 12:00:00|11011.7|11011|11013.3|11012.3|11013.5|11012.8|11009.1|11008.4|390
1629979500000|2021-08-26 12:05:00|11013.1|11012.4|11014.5|11013.8|11015.4|11014.7|11012.7|11011.8|310
1629979800000|2021-08-26 12:10:00|11014.4|11013.7|11013.7|11013|11017.1|11016.4|11013.5|11012.6|362
1629980100000|2021-08-26 12:15:00|11013.6|11012.9|11010.6|11009.9|11014.2|11013.5|11009.4|11008.6|370
1629980400000|2021-08-26 12:20:00|11010.7|11010|11007.5|11006.5|11011.2|11010.5|11006.2|11005.2|441
1629980700000|2021-08-26 12:25:00|11007.6|11006.6|11007.3|11002.1|11008|11007|11005.7|11001|350
1629981000000|2021-08-26 12:30:00|11007.5|11001.9|11003.8|11002.8|11008.5|11004.8|10997.8|10996.8|803
1629981300000|2021-08-26 12:35:00|11003.9|11002.9|11008.8|11007.8|11012.5|11011.5|11003.8|11002.8|990
1629981600000|2021-08-26 12:40:00|11008.9|11007.9|11014.1|11013.1|11015.7|11014.7|11008.8|11007.9|726
1629981900000|2021-08-26 12:45:00|11014.3|11013.3|11013.5|11012.5|11016.6|11015.6|11012.8|11011.8|549
1629982200000|2021-08-26 12:50:00|11013.9|11012.9|11016.7|11016|11020.4|11019.4|11013.2|11012.3|575
1629982500000|2021-08-26 12:55:00|11016.8|11015.8|11013.7|11012.7|11017.1|11016.1|11012.1|11011.1|626
1629982800000|2021-08-26 13:00:00|11013.6|11012.6|11014.7|11013.7|11015.5|11014.5|11011.1|11010.4|554
1629983100000|2021-08-26 13:05:00|11014.4|11013.5|11020.1|11019.4|11021|11020.1|11014.1|11013.3|602
1629983400000|2021-08-26 13:10:00|11020.2|11019.2|11015.9|11014.9|11022.9|11022.1|11015.4|11014.4|517
1629983700000|2021-08-26 13:15:00|11015.8|11014.8|11014.4|11013.4|11019.2|11018.5|11012.7|11011.8|599
1629984000000|2021-08-26 13:20:00|11014.3|11013.3|11014.5|11013.5|11017.3|11016.3|11012.6|11011.7|599
1629984300000|2021-08-26 13:25:00|11014.3|11013.3|11012.5|11011.5|11016.4|11015.4|11011.6|11010.6|498
1629984600000|2021-08-26 13:30:00|11012.8|11011.8|11019.1|11018.1|11019.4|11018.5|11011.2|11010.4|659
1629984900000|2021-08-26 13:35:00|11019|11018|11019.3|11018.3|11022.7|11021.7|11018.3|11017.3|758
1629985200000|2021-08-26 13:40:00|11019.1|11018.1|11014.3|11013.3|11023.6|11022.6|11013.3|11012.3|721
1629985500000|2021-08-26 13:45:00|11014.5|11013.5|11016.3|11015.6|11017.3|11016.3|11012.6|11011.7|622
1629985800000|2021-08-26 13:50:00|11016.4|11015.7|11019.6|11018.6|11020.5|11019.5|11015.3|11014.6|508
1629986100000|2021-08-26 13:55:00|11019.4|11018.4|11017.4|11016.7|11019.6|11018.7|11016.1|11015.1|631
1629986400000|2021-08-26 14:00:00|11017.6|11016.9|11019.5|11018.5|11020|11019.1|11017|11016.1|530
1629986700000|2021-08-26 14:05:00|11019.4|11018.7|11018.7|11017.7|11020.2|11019.4|11012.2|11011.2|609
1629987000000|2021-08-26 14:10:00|11018.8|11017.8|11014.3|11013.3|11019.5|11018.5|11012.6|11011.7|533
1629987300000|2021-08-26 14:15:00|11014.4|11013.7|11018.6|11017.9|11018.9|11018|11013.8|11012.8|500
1629987600000|2021-08-26 14:20:00|11018.7|11017.7|11017.7|11016.7|11020.7|11019.8|11017|11016|463
1629987900000|2021-08-26 14:25:00|11017.5|11016.5|11012.6|11011.6|11018.2|11017.3|11008.5|11007.5|826
1629988200000|2021-08-26 14:30:00|11012.7|11011.7|11012.3|11011.6|11013.1|11012.4|11009.5|11008.6|750
1629988500000|2021-08-26 14:35:00|11012.2|11011.5|11013.3|11012.6|11015.1|11014.1|11011.4|11010.4|758
1629988800000|2021-08-26 14:40:00|11013|11012.3|11011.7|11010.7|11014.1|11013.2|11010.4|11009.5|588
1629989100000|2021-08-26 14:45:00|11011.8|11010.8|11010.8|11010.1|11014.1|11013.1|11010.8|11009.9|617
1629989400000|2021-08-26 14:50:00|11011|11010|11008|11007|11011.2|11010.3|11005.7|11005|694
1629989700000|2021-08-26 14:55:00|11008.1|11007.1|11005.5|11004.8|11010.2|11009.5|11005.1|11004.2|567
1629990000000|2021-08-26 15:00:00|11005.6|11004.6|10997.4|10996.4|11005.7|11004.7|10996.1|10995.1|605
1629990300000|2021-08-26 15:05:00|10997.1|10996.1|10998|10997.3|10999.8|10998.9|10994.2|10993.2|804
1629990600000|2021-08-26 15:10:00|10997.9|10997.2|11000.9|11000.2|11002.3|11001.6|10996.7|10995.9|555
1629990900000|2021-08-26 15:15:00|11001.1|11000.4|11003.3|11002.3|11003.5|11002.6|10998.9|10998.1|450
1629991200000|2021-08-26 15:20:00|11003.2|11002.2|11005.1|11004.1|11006.7|11005.9|11003.1|11002.1|443
1629991500000|2021-08-26 15:25:00|11005|11004.3|11003.8|11003.1|11005.9|11005.2|11003.5|11002.7|307
1629991800000|2021-08-26 15:30:00|11003.7|11003|11006.3|11005.3|11006.3|11005.5|11002.4|11001.6|254
1629992100000|2021-08-26 15:35:00|11006.2|11005.2|11006.7|11006|11007.9|11006.9|11003.9|11003.2|234
1629992400000|2021-08-26 15:40:00|11006.8|11006.1|11007.3|11006.6|11009.4|11008.5|11006.7|11005.8|474
1629992700000|2021-08-26 15:45:00|11007.4|11006.7|11009.9|11009.2|11010.2|11009.5|11007|11006.1|410
1629993000000|2021-08-26 15:50:00|11009.7|11008.9|11009|11008.3|11010.5|11009.8|11008.5|11007.6|312
1629993300000|2021-08-26 15:55:00|11008.9|11008.2|11008.6|11007.6|11010.6|11009.7|11008.5|11007.6|218
1629993600000|2021-08-26 16:00:00|11008.7|11007.7|11010|11009.3|11011.8|11011.1|11008.5|11007.7|330
1629993900000|2021-08-26 16:05:00|11009.9|11009.2|11010.5|11009.5|11010.5|11009.7|11008.7|11007.9|251
1629994200000|2021-08-26 16:10:00|11010.6|11009.6|11012.9|11012.2|11013.1|11012.2|11010.3|11009.4|260
1629994500000|2021-08-26 16:15:00|11012.8|11012.1|11015.1|11014.1|11017|11016.2|11012.3|11011.4|269
1629994800000|2021-08-26 16:20:00|11015.2|11014.2|11012.1|11011.4|11015.5|11014.5|11012|11011.3|215
1629995100000|2021-08-26 16:25:00|11012.2|11011.5|11011.2|11010.5|11012.6|11011.9|11010.8|11009.8|190
1629995400000|2021-08-26 16:30:00|11011.3|11010.6|11012.2|11011.2|11012.9|11012.1|11011.2|11010.5|152
1629995700000|2021-08-26 16:35:00|11012.3|11011.3|11012.3|11011.6|11013|11012.3|11012.1|11011.2|109
1629996000000|2021-08-26 16:40:00|11012.2|11011.5|11012|11011.3|11012.5|11011.8|11011.4|11010.6|121
1629996300000|2021-08-26 16:45:00|11012.1|11011.4|11012.1|11011.4|11012.5|11011.8|11011.1|11010.3|172
1629996600000|2021-08-26 16:50:00|11012.2|11011.5|11012.9|11011.9|11014.5|11013.7|11012.2|11011.5|211
1629996900000|2021-08-26 16:55:00|11012.7|11012|11014.4|11013.4|11014.6|11013.6|11012.6|11011.8|224
1629997200000|2021-08-26 17:00:00|11014.2|11013.2|11012.5|11011.5|11016.4|11015.5|11012|11011.2|405
1629997500000|2021-08-26 17:05:00|11012.2|11011.4|11009.1|11008.4|11012.9|11012|11009.1|11008.3|322
1629997800000|2021-08-26 17:10:00|11009|11008.1|11011.6|11010.6|11011.6|11010.8|11008.3|11007.5|225
1629998100000|2021-08-26 17:15:00|11011.4|11010.7|11010.4|11009.7|11011.6|11010.7|11009.8|11008.8|147
1629998400000|2021-08-26 17:20:00|11010.3|11009.6|11008.5|11007.8|11010.8|11009.8|11008|11007.1|196
1629998700000|2021-08-26 17:25:00|11008.7|11007.7|11005.3|11004.3|11008.9|11007.9|11004.9|11004.1|334
1629999000000|2021-08-26 17:30:00|11005.6|11004.6|11004.5|11003.8|11006.2|11005.4|11003.8|11002.9|233
1629999300000|2021-08-26 17:35:00|11004.4|11003.7|11005.6|11004.9|11006.3|11005.5|11003.6|11002.7|231
1629999600000|2021-08-26 17:40:00|11005.5|11004.8|11007.1|11006.4|11007.4|11006.5|11005.3|11004.4|282
1629999900000|2021-08-26 17:45:00|11007|11006.3|11005.8|11005.1|11007.7|11006.9|11005.4|11004.6|172
1630000200000|2021-08-26 17:50:00|11005.7|11005|11006.1|11005.4|11006.6|11005.9|11005.7|11004.8|127
1630000500000|2021-08-26 17:55:00|11006.2|11005.5|11007.1|11006.4|11008|11007.3|11006.1|11005.4|176
1630000800000|2021-08-26 18:00:00|11006.9|11006.2|11005.8|11005.1|11007|11006.3|11004.6|11003.7|172
1630001100000|2021-08-26 18:05:00|11005.9|11005.2|11005.8|11005.1|11006.3|11005.5|11004.8|11004.1|188
1630001400000|2021-08-26 18:10:00|11005.7|11005|11006.3|11005.6|11007.2|11006.4|11005.4|11004.6|139
1630001700000|2021-08-26 18:15:00|11006.2|11005.5|11005.3|11004.6|11006.7|11005.9|11004.7|11003.8|160
1630002000000|2021-08-26 18:20:00|11005.4|11004.7|11004.9|11004.2|11005.9|11005.1|11004.7|11004|165
1630002300000|2021-08-26 18:25:00|11005|11004.3|11006.3|11005.3|11006.5|11005.8|11004.2|11003.4|182
1630002600000|2021-08-26 18:30:00|11006.4|11005.4|11005.8|11005.1|11007.2|11006.4|11005.4|11004.6|150
1630002900000|2021-08-26 18:35:00|11005.9|11005.2|11005.5|11004.8|11006.1|11005.3|11004.6|11003.7|169
1630003200000|2021-08-26 18:40:00|11005.7|11004.7|11001.3|11000.3|11005.7|11004.7|11001.1|11000.2|193
1630003500000|2021-08-26 18:45:00|11001.2|11000.2|11001.9|11001.2|11002.1|11001.3|11000.5|10999.7|143
1630003800000|2021-08-26 18:50:00|11001.5|11000.8|11002.5|11001.5|11002.9|11002.1|11001.3|11000.5|194
1630004100000|2021-08-26 18:55:00|11002.2|11001.4|11003.5|11002.5|11003.6|11002.9|11002.1|11001.2|241
1630004400000|2021-08-26 19:00:00|11003.4|11002.4|11002.8|11001.8|11003.6|11002.9|11002.1|11001.2|230
1630004700000|2021-08-26 19:05:00|11002.6|11001.9|11002.9|11002.2|11004.2|11003.2|11002.2|11001.2|183
1630005000000|2021-08-26 19:10:00|11003.2|11002.3|11003.6|11002.9|11004|11003.2|11002.5|11001.7|187
1630005300000|2021-08-26 19:15:00|11003.7|11003|11004.9|11003.9|11005.2|11004.3|11003.3|11002.6|170
1630005600000|2021-08-26 19:20:00|11005|11004|11002.9|11002.2|11005.1|11004.2|11002.6|11001.8|194
1630005900000|2021-08-26 19:25:00|11002.8|11002.1|11003|11002.3|11003.7|11002.8|11002.6|11001.7|118
1630006200000|2021-08-26 19:30:00|11003.1|11002.4|11002.7|11002|11004.2|11003.4|11002.7|11001.8|186
1630006500000|2021-08-26 19:35:00|11002.6|11001.9|11003.4|11002.7|11003.7|11002.8|11002.4|11001.6|141
1630006800000|2021-08-26 19:40:00|11003.3|11002.6|11003.2|11002.5|11004|11003.3|11003.1|11002.4|130
1630007100000|2021-08-26 19:45:00|11003.1|11002.4|11005|11004.3|11005.1|11004.4|11003.1|11002.4|119
1630007400000|2021-08-26 19:50:00|11005.1|11004.4|11004.3|11003.6|11005.2|11004.4|11003.7|11002.9|148
1630007700000|2021-08-26 19:55:00|11004.5|11003.8|11002.7|11001.7|11004.8|11004.1|11002.7|11001.7|168
1630008000000|2021-08-26 20:00:00|11002.8|11001.8|11004.6|11003.6|11005.1|11004.1|11002.7|11001.7|242
1630008300000|2021-08-26 20:05:00|11004.7|11003.7|11003.9|11002.9|11004.7|11003.8|11003.8|11002.9|73
1630008600000|2021-08-26 20:10:00|11004|11003|11003.5|11002.5|11004|11003|11003|11002.2|111
1630008900000|2021-08-26 20:15:00|11003.3|11002.8|11003.4|11002.4|11003.6|11002.8|11002.9|11002.1|115
1630009200000|2021-08-26 20:20:00|11003.3|11002.6|11005.6|11004.6|11006.9|11005.9|11003.3|11002.6|233
1630009500000|2021-08-26 20:25:00|11005.4|11004.7|11006.9|11005.9|11007|11006|11005.4|11004.4|76
1630009800000|2021-08-26 20:30:00|11007|11006|11006.8|11005.8|11007|11006|11006.4|11005.5|130
1630010100000|2021-08-26 20:35:00|11006.9|11005.9|11006.9|11005.9|11007.1|11006.1|11006.7|11005.8|92
1630010400000|2021-08-26 20:40:00|11006.8|11005.8|11008.1|11007.1|11008.3|11007.3|11006.4|11005.4|115
1630010700000|2021-08-26 20:45:00|11008|11007|11008|11007|11008.4|11007.4|11007.5|11006.5|107
1630011000000|2021-08-26 20:50:00|11008.2|11007.2|11008.9|11007.9|11009.1|11008.1|11007.9|11006.9|143
1630011300000|2021-08-26 20:55:00|11008.8|11007.8|11009.4|11008.4|11009.5|11008.5|11008.6|11007.5|110
1630011600000|2021-08-26 21:00:00|11009.7|11008.7|11007.3|11001.3|11010.5|11008.7|11007.3|11001.3|29
1630011900000|2021-08-26 21:05:00|11007.5|11001.5|11006.4|11000.4|11008|11002|11005.9|10999.9|751
1630012200000|2021-08-26 21:10:00|11006.5|11000.5|11011.4|11005.4|11011.5|11005.5|11005.9|10999.9|992
1630012500000|2021-08-26 21:15:00|11011.3|11005.3|11011.4|11005.4|11011.7|11005.7|11010.7|11004.8|776
1630012800000|2021-08-26 21:20:00|11011.3|11005.3|11010.6|11006.3|11012|11007|11010.1|11005.2|646
1630013100000|2021-08-26 21:25:00|11010.3|11006.5|11009.8|11006.2|11010.9|11007.2|11009.3|11005.9|502
1630013400000|2021-08-26 21:30:00|11009.9|11006.1|11010|11006.7|11010.4|11007.1|11009.3|11005.6|376
1630013700000|2021-08-26 21:35:00|11009.9|11006.8|11009.5|11006.1|11010.1|11007|11009.3|11006.1|216
1630014000000|2021-08-26 21:40:00|11009.4|11006|11009.4|11006.9|11010.1|11007.1|11006.3|11000.3|348
1630014300000|2021-08-26 21:45:00|11009.5|11006.8|11009.1|11007.2|11009.6|11007.8|11008.6|11006.5|435
1630014600000|2021-08-26 21:50:00|11008.9|11007.4|11007.4|11005.1|11010.3|11007.9|11006.8|11004.7|256
1630014900000|2021-08-26 21:55:00|11007.3|11005.5|11007.4|11004.9|11009.9|11007.3|11007.1|11004.1|271
1630015200000|2021-08-26 22:00:00|11007.5|11004.8|11007.4|11006.4|11008|11006.6|11006.6|11004.6|328
1630015500000|2021-08-26 22:05:00|11007.6|11006|11006.9|11005.9|11008.1|11006.7|11006.8|11005.3|327
1630015800000|2021-08-26 22:10:00|11007|11006|11006.8|11005.8|11007.4|11006.2|11006.1|11005.1|215
1630016100000|2021-08-26 22:15:00|11006.7|11005.7|11006.8|11005.8|11007.1|11006.1|11006|11005|109
1630016400000|2021-08-26 22:20:00|11006.7|11005.7|11006.3|11005.3|11007|11006|11006.2|11005.2|96
1630016700000|2021-08-26 22:25:00|11006.2|11005.2|11006.8|11005.8|11006.9|11005.9|11006|11005|157
1630017000000|2021-08-26 22:30:00|11006.9|11005.9|11007.5|11006.5|11008.1|11007.1|11006.7|11005.7|193
1630017300000|2021-08-26 22:35:00|11007.4|11006.4|11006.4|11005.4|11007.5|11006.5|11006.3|11005.3|104
1630017600000|2021-08-26 22:40:00|11006.5|11005.5|11005.2|11004.2|11006.5|11005.5|11005.1|11004.1|95
1630017900000|2021-08-26 22:45:00|11005.1|11004.1|11006.1|11005.1|11006.2|11005.2|11005.1|11004.1|99
1630018200000|2021-08-26 22:50:00|11006|11005|11005.7|11004.7|11006.1|11005.1|11005.5|11004.5|70
1630018500000|2021-08-26 22:55:00|11005.8|11004.8|11005.5|11004.5|11006.6|11004.9|11005.4|11004.2|84
1630018800000|2021-08-26 23:00:00|11006|11004.2|11005.6|11004.6|11006|11004.9|11004.8|11003.8|62
1630019100000|2021-08-26 23:05:00|11005.7|11004.7|11005|11004|11005.7|11004.7|11004.7|11003.8|96
1630019400000|2021-08-26 23:10:00|11005.1|11004.1|11006.2|11005.2|11006.2|11005.2|11004.7|11003.7|68
1630019700000|2021-08-26 23:15:00|11006.1|11005.1|11005.8|11004.8|11006.2|11005.4|11005.7|11004.7|39
1630020000000|2021-08-26 23:20:00|11005.6|11004.9|11005|11004|11005.7|11004.9|11004.6|11003.6|48
1630020300000|2021-08-26 23:25:00|11004.9|11004.2|11005.6|11004.6|11005.7|11004.9|11004.9|11004.1|79
1630020600000|2021-08-26 23:30:00|11005.4|11004.7|11005.7|11004.7|11006.3|11005.5|11005.3|11004.4|103
1630020900000|2021-08-26 23:35:00|11005.5|11004.8|11006.2|11005.2|11006.3|11005.4|11005.5|11004.7|72
1630021200000|2021-08-26 23:40:00|11006.1|11005.4|11006.3|11005.3|11006.3|11005.4|11005.5|11004.6|98
1630021500000|2021-08-26 23:45:00|11006.2|11005.2|11006.5|11005.5|11006.8|11005.8|11006|11005.1|61
1630021800000|2021-08-26 23:50:00|11006.4|11005.4|11007.2|11006.2|11007.6|11006.7|11006.1|11005.3|128
1630022100000|2021-08-26 23:55:00|11007.3|11006.3|11005.6|11004.6|11007.5|11006.5|11005.5|11004.5|102
1630022400000|2021-08-27 00:00:00|11005.7|11004.7|11003.4|11002.4|11006.4|11005.4|11001.3|11000.3|427
1630022700000|2021-08-27 00:05:00|11003.3|11002.3|11001.2|11000.2|11003.4|11002.7|10999.3|10998.5|369
1630023000000|2021-08-27 00:10:00|11001.1|11000.1|11002.6|11001.6|11003.5|11002.7|11001|11000.1|315
1630023300000|2021-08-27 00:15:00|11002.7|11001.7|11003.5|11002.5|11005|11004|11002.4|11001.6|239
1630023600000|2021-08-27 00:20:00|11003.4|11002.7|11000.9|10999.9|11003.5|11002.7|11000.6|10999.6|253
1630023900000|2021-08-27 00:25:00|11000.8|10999.8|10998.9|10997.9|11000.9|11000|10997.2|10996.2|334
1630024200000|2021-08-27 00:30:00|10998.7|10998|10999.5|10998.5|11000.4|10999.4|10997|10996|421
1630024500000|2021-08-27 00:35:00|10999.4|10998.4|11000.2|10999.5|11000.8|10999.9|10999|10998.2|223
1630024800000|2021-08-27 00:40:00|11000.4|10999.4|11002.6|11001.6|11002.8|11001.9|11000.4|10999.4|271
1630025100000|2021-08-27 00:45:00|11002.5|11001.5|11000.1|10999.1|11002.5|11001.5|10999.4|10998.4|219
1630025400000|2021-08-27 00:50:00|11000.2|10999.2|10999.5|10998.5|11001|11000.1|10997.5|10996.5|338
1630025700000|2021-08-27 00:55:00|10999.4|10998.4|11006.1|11005.4|11007.5|11006.8|10999|10998.2|462
1630026000000|2021-08-27 01:00:00|11006|11005.3|11005.1|11004.1|11009|11008.3|11004.5|11003.8|380
1630026300000|2021-08-27 01:05:00|11005|11004|11004.6|11003.6|11005.8|11004.9|11003.9|11003.2|322
1630026600000|2021-08-27 01:10:00|11004.7|11003.7|11004.8|11003.8|11005.3|11004.6|11004.3|11003.5|169
1630026900000|2021-08-27 01:15:00|11004.6|11003.9|11003.4|11002.7|11005|11004.1|11003.4|11002.6|212
1630027200000|2021-08-27 01:20:00|11003.5|11002.8|11003.5|11002.8|11004.2|11003.4|11002.8|11002.1|231
1630027500000|2021-08-27 01:25:00|11003.9|11003.2|11004.1|11003.1|11005.4|11004.5|11003.4|11002.5|329
1630027800000|2021-08-27 01:30:00|11003.9|11002.9|11001.1|11000.4|11004.7|11003.8|11000.9|11000.2|330
1630028100000|2021-08-27 01:35:00|11001.3|11000.3|10998.8|10998.1|11001.3|11000.6|10998.8|10998.1|208
1630028400000|2021-08-27 01:40:00|10998.9|10998.2|10999.3|10998.6|10999.9|10999.2|10998.4|10997.7|204
1630028700000|2021-08-27 01:45:00|10999.4|10998.7|10996.5|10995.8|10999.4|10998.7|10996.2|10995.4|263
1630029000000|2021-08-27 01:50:00|10996.4|10995.7|10999.4|10998.7|10999.6|10998.9|10996|10995.3|313
1630029300000|2021-08-27 01:55:00|10999.6|10998.9|11000.7|10999.7|11000.9|11000.2|10999.5|10998.8|230
1630029600000|2021-08-27 02:00:00|11000.6|10999.6|11000.1|10999.4|11001.4|11000.6|10999.5|10998.7|198
1630029900000|2021-08-27 02:05:00|11000.3|10999.3|10999.5|10998.5|11000.7|10999.8|10998.7|10997.9|214
1630030200000|2021-08-27 02:10:00|10999.4|10998.4|11002.4|11001.4|11002.7|11001.9|10998.8|10997.8|290
1630030500000|2021-08-27 02:15:00|11002.5|11001.8|11001.9|11000.9|11002.8|11002|11001.7|11000.8|197
1630030800000|2021-08-27 02:20:00|11001.7|11001|10999.9|10998.9|11001.8|11001|10999.4|10998.5|187
1630031100000|2021-08-27 02:25:00|10999.6|10999|10998.7|10998|11000.4|10999.5|10998.6|10997.8|154
1630031400000|2021-08-27 02:30:00|10998.9|10997.9|10997.6|10996.6|10999.3|10998.6|10997.1|10996.4|155
1630031700000|2021-08-27 02:35:00|10997.7|10996.7|10998.7|10998|10998.9|10998|10997.5|10996.6|154
1630032000000|2021-08-27 02:40:00|10998.8|10997.8|10998.8|10998.1|10999|10998.2|10998|10997.3|223
1630032300000|2021-08-27 02:45:00|10999|10998|10999|10998|10999.1|10998.3|10998|10997.2|127
1630032600000|2021-08-27 02:50:00|10999.1|10998.1|10999.5|10998.5|10999.6|10998.7|10998.7|10997.8|158
1630032900000|2021-08-27 02:55:00|10999.4|10998.4|11000.8|10999.8|11001.3|11000.5|10999.3|10998.4|234
1630033200000|2021-08-27 03:00:00|11000.6|10999.9|10999.6|10998.6|11001.1|11000.3|10999.5|10998.5|220
1630033500000|2021-08-27 03:05:00|10999.5|10998.5|10999.6|10998.6|10999.9|10998.9|10999.4|10998.5|116
1630033800000|2021-08-27 03:10:00|10999.7|10998.7|10999.5|10998.5|10999.9|10999|10999.4|10998.5|126
1630034100000|2021-08-27 03:15:00|10999.6|10998.6|10999.3|10998.3|10999.7|10998.7|10998.7|10997.8|105
1630034400000|2021-08-27 03:20:00|10998.9|10998.2|10998.9|10997.9|10999.3|10998.4|10998.2|10997.3|145
1630034700000|2021-08-27 03:25:00|10998.8|10997.8|10997.9|10996.9|10999.4|10998.6|10997.3|10996.4|233
1630035000000|2021-08-27 03:30:00|10997.7|10997|10998.4|10997.4|10998.5|10997.6|10997.3|10996.3|169
1630035300000|2021-08-27 03:35:00|10998.3|10997.3|10997.8|10996.8|10998.5|10997.8|10997.7|10996.7|117
1630035600000|2021-08-27 03:40:00|10997.7|10996.7|10998.3|10997.3|10998.3|10997.4|10997.1|10996.2|178
1630035900000|2021-08-27 03:45:00|10998.2|10997.5|10999.5|10998.8|10999.6|10998.8|10998.1|10997.2|121
1630036200000|2021-08-27 03:50:00|10999.6|10998.6|10999.3|10998.6|11000.1|10999.2|10999.1|10998.2|178
1630036500000|2021-08-27 03:55:00|10999.2|10998.5|10998.2|10997.2|10999.9|10999.2|10997.9|10997.2|292
1630036800000|2021-08-27 04:00:00|10998|10997.3|10999.2|10998.5|10999.6|10998.7|10998|10997.3|158
1630037100000|2021-08-27 04:05:00|10999.3|10998.6|11000.1|10999.4|11000.3|10999.6|10998.6|10997.8|160
1630037400000|2021-08-27 04:10:00|11000.2|10999.5|11000.7|11000|11001.1|11000.4|11000.1|10999.3|144
1630037700000|2021-08-27 04:15:00|11000.8|11000.1|11000.5|10999.8|11000.9|11000.1|10999.9|10999|107
1630038000000|2021-08-27 04:20:00|11000.6|10999.9|11000.4|10999.7|11001.3|11000.4|10999.8|10999.1|178
1630038300000|2021-08-27 04:25:00|11000.3|10999.6|10997|10996|11000.4|10999.7|10996.2|10995.4|195
1630038600000|2021-08-27 04:30:00|10997.1|10996.1|10994.5|10993.8|10997.8|10996.9|10994.1|10993.3|231
1630038900000|2021-08-27 04:35:00|10994.6|10993.9|10994.5|10993.8|10995.2|10994.4|10991.4|10990.4|328
1630039200000|2021-08-27 04:40:00|10994.4|10993.7|10993.7|10993|10994.4|10993.7|10993.2|10992.3|94
1630039500000|2021-08-27 04:45:00|10993.6|10992.9|10989.9|10988.9|10993.7|10993|10989|10988.1|401
1630039800000|2021-08-27 04:50:00|10990|10989|10992.2|10991.2|10992.3|10991.5|10990|10989|193
1630040100000|2021-08-27 04:55:00|10992.3|10991.3|10992.9|10991.9|10994.2|10993.4|10992.1|10991.2|233
1630040400000|2021-08-27 05:00:00|10993|10992|10993.8|10993.1|10994.1|10993.2|10992.7|10991.9|87
1630040700000|2021-08-27 05:05:00|10993.7|10993|10994|10993|10994.5|10993.7|10993.3|10992.4|154
1630041000000|2021-08-27 05:10:00|10993.8|10993.1|10996.6|10995.6|10996.8|10996.1|10993.7|10992.9|236
1630041300000|2021-08-27 05:15:00|10996.4|10995.7|10997.2|10996.2|10997.8|10997|10995.9|10995|104
1630041600000|2021-08-27 05:20:00|10997.1|10996.1|10997.1|10996.4|10998|10997.1|10997|10996.1|77
1630041900000|2021-08-27 05:25:00|10997.2|10996.5|10996.4|10995.4|10997.4|10996.5|10996|10995.3|191
1630042200000|2021-08-27 05:30:00|10996.3|10995.3|10998.5|10997.5|10999|10998|10996.1|10995.3|194
1630042500000|2021-08-27 05:35:00|10998.4|10997.4|10998.3|10997.6|10998.9|10998|10998.1|10997.3|122
1630042800000|2021-08-27 05:40:00|10998.2|10997.5|10998.9|10997.9|10999|10998.3|10997.6|10996.7|202
1630043100000|2021-08-27 05:45:00|10998.7|10998|10998.2|10997.2|10999.4|10998.6|10997.9|10997.1|132
1630043400000|2021-08-27 05:50:00|10998.1|10997.4|10996.9|10996.2|10998.2|10997.4|10996.3|10995.4|116
1630043700000|2021-08-27 05:55:00|10997.1|10996.1|10999.4|10998.4|10999.6|10998.9|10997|10996|180
1630044000000|2021-08-27 06:00:00|10999.3|10998.3|10998.5|10997.5|10999.3|10998.5|10997.8|10997.1|290
1630044300000|2021-08-27 06:05:00|10998.6|10997.6|10999|10998.3|10999.5|10998.7|10998.1|10997.3|291
1630044600000|2021-08-27 06:10:00|10999.1|10998.4|11000.3|10999.3|11000.3|10999.5|10998.6|10997.9|221
1630044900000|2021-08-27 06:15:00|11000.2|10999.2|11000.6|10999.6|11001.5|11000.7|10999.9|10999.1|253
1630045200000|2021-08-27 06:20:00|11000.5|10999.8|11000.2|10999.2|11002.8|11001.9|10999.2|10998.4|267
1630045500000|2021-08-27 06:25:00|11000.1|10999.4|11000.1|10999.4|11002|11001|10999.9|10999|284
1630045800000|2021-08-27 06:30:00|11000.3|10999.3|10999.2|10998.5|11000.8|11000|10998.2|10997.5|381
1630046100000|2021-08-27 06:35:00|10999.3|10998.6|10998.9|10997.9|11000.9|11000|10998.2|10997.4|300
1630046400000|2021-08-27 06:40:00|10999|10998|10999.6|10998.9|11000.2|10999.3|10999|10998|230
1630046700000|2021-08-27 06:45:00|10999.5|10998.8|11002.5|11001.8|11002.7|11002|10999.3|10998.6|278
1630047000000|2021-08-27 06:50:00|11002.6|11001.9|11002.7|11002|11003.3|11002.6|11001.9|11001|232
1630047300000|2021-08-27 06:55:00|11002.8|11001.8|11001.9|11000.9|11003.7|11002.9|11001.7|11000.8|183
1630047600000|2021-08-27 07:00:00|11001.8|11000.8|11001.1|11000.4|11002.3|11001.4|10999.2|10998.5|455
1630047900000|2021-08-27 07:05:00|11000.9|11000.2|11000.3|10999.6|11001.3|11000.3|10999.4|10998.7|229
1630048200000|2021-08-27 07:10:00|11000.4|10999.4|11001.3|11000.6|11001.6|11000.9|10999.8|10998.8|301
1630048500000|2021-08-27 07:15:00|11001.6|11000.9|11000.2|10999.2|11002.1|11001.3|11000|10999.1|255
1630048800000|2021-08-27 07:20:00|11000.1|10999.1|11000.5|10999.5|11000.6|10999.9|10999.4|10998.6|186
1630049100000|2021-08-27 07:25:00|11000.7|11000|11005.3|11004.6|11005.6|11004.6|11000.6|10999.9|373
1630049400000|2021-08-27 07:30:00|11005.2|11004.5|11008.7|11007.7|11010.9|11009.9|11005.1|11004.4|351
1630049700000|2021-08-27 07:35:00|11008.5|11007.8|11006.9|11005.9|11009|11008.3|11006.2|11005.4|309
1630050000000|2021-08-27 07:40:00|11006.8|11006.1|11010.5|11009.8|11012.2|11011.3|11006.8|11006|409
1630050300000|2021-08-27 07:45:00|11010.6|11009.9|11011.8|11010.8|11012.7|11011.8|11010.4|11009.7|327
1630050600000|2021-08-27 07:50:00|11011.6|11010.9|11010.8|11009.8|11011.9|11010.9|11009.5|11008.8|332
1630050900000|2021-08-27 07:55:00|11010.7|11009.7|11010.9|11009.9|11011.5|11010.6|11009.7|11008.9|291
1630051200000|2021-08-27 08:00:00|11011|11010|11013.9|11012.9|11014.5|11013.7|11010.1|11009.3|327
1630051500000|2021-08-27 08:05:00|11013.8|11012.8|11013.9|11013.2|11014|11013.2|11012.2|11011.4|312
1630051800000|2021-08-27 08:10:00|11013.8|11013.1|11013.7|11012.7|11015|11014.3|11013|11012.2|311
1630052100000|2021-08-27 08:15:00|11013.8|11012.8|11012.6|11011.6|11014.8|11014|11012.4|11011.5|292
1630052400000|2021-08-27 08:20:00|11012.4|11011.7|11014.5|11013.8|11014.7|11013.8|11011.7|11010.9|284
1630052700000|2021-08-27 08:25:00|11014.6|11013.9|11014.3|11013.6|11015.9|11015|11013.6|11012.8|391
1630053000000|2021-08-27 08:30:00|11014.6|11013.9|11013.2|11012.5|11014.6|11013.9|11013|11012.1|266
1630053300000|2021-08-27 08:35:00|11013.5|11012.4|11012|11011.3|11014.3|11013.6|11011.6|11010.6|258
1630053600000|2021-08-27 08:40:00|11011.9|11011.2|11012.7|11012|11013.2|11012.5|11011.1|11010.3|312
1630053900000|2021-08-27 08:45:00|11013|11012.3|11011.9|11011.2|11013.4|11012.6|11011.7|11010.8|204
1630054200000|2021-08-27 08:50:00|11012|11011.3|11012.1|11011.4|11012.6|11011.6|11010.9|11010|268
1630054500000|2021-08-27 08:55:00|11012.2|11011.2|11011.7|11011|11012.9|11012.1|11011|11010.2|195
1630054800000|2021-08-27 09:00:00|11011.9|11010.9|11008|11007|11011.9|11011.1|11007.6|11006.9|262
1630055100000|2021-08-27 09:05:00|11007.9|11007.2|11009.2|11008.2|11009.8|11009|11007.7|11006.9|223
1630055400000|2021-08-27 09:10:00|11008.7|11008.5|11008.1|11007.4|11009.8|11008.9|11008|11007.2|173
1630055700000|2021-08-27 09:15:00|11008.2|11007.5|11008.7|11007.7|11009.6|11008.8|11008.2|11007.4|176
1630056000000|2021-08-27 09:20:00|11008.6|11007.6|11010.8|11009.8|11012.2|11011.5|11008.6|11007.6|289
1630056300000|2021-08-27 09:25:00|11010.7|11010|11010.7|11010|11011.2|11010.4|11010.3|11009.6|185
1630056600000|2021-08-27 09:30:00|11010.8|11010.1|11013.3|11012.6|11013.5|11012.7|11010.5|11009.7|152
1630056900000|2021-08-27 09:35:00|11013.4|11012.7|11012.5|11011.8|11013.6|11012.8|11012.1|11011.1|136
1630057200000|2021-08-27 09:40:00|11012.6|11011.9|11012.9|11011.9|11013|11012|11011.9|11011|131
1630057500000|2021-08-27 09:45:00|11012.8|11012.1|11013.4|11012.4|11014.7|11013.7|11012.8|11012.1|171
1630057800000|2021-08-27 09:50:00|11013.5|11012.5|11011.7|11010.7|11013.5|11012.7|11011.7|11010.7|180
1630058100000|2021-08-27 09:55:00|11011.5|11010.8|11010.4|11009.7|11012.1|11011.3|11010.3|11009.5|154
1630058400000|2021-08-27 10:00:00|11010.3|11009.6|11010.6|11009.9|11011.6|11010.8|11010.3|11009.6|233
1630058700000|2021-08-27 10:05:00|11010.5|11009.8|11010.1|11009.4|11011.5|11010.8|11009.7|11008.9|213
1630059000000|2021-08-27 10:10:00|11010.3|11009.3|11012.4|11011.4|11012.7|11011.8|11009.6|11008.7|188
1630059300000|2021-08-27 10:15:00|11012.5|11011.8|11013.8|11013.1|11014.1|11013.3|11012|11011.1|180
1630059600000|2021-08-27 10:20:00|11013.9|11013.2|11015.8|11015.1|11016.1|11015.2|11013.8|11012.9|221
1630059900000|2021-08-27 10:25:00|11015.9|11015.2|11015.2|11014.2|11016.2|11015.4|11014.8|11013.8|220
1630060200000|2021-08-27 10:30:00|11015|11014.3|11015.1|11014.1|11015.8|11015.1|11014.3|11013.5|249
1630060500000|2021-08-27 10:35:00|11015|11014|11013.1|11012.4|11015.1|11014.3|11013|11012.2|228
1630060800000|2021-08-27 10:40:00|11013.2|11012.5|11014.9|11014.2|11015.1|11014.2|11013.2|11012.3|119
1630061100000|2021-08-27 10:45:00|11015|11014.3|11014.4|11013.7|11015.2|11014.3|11014.1|11013.4|141
1630061400000|2021-08-27 10:50:00|11014.6|11013.9|11013.7|11013|11014.9|11014.2|11013.5|11012.5|247
1630061700000|2021-08-27 10:55:00|11013.8|11013.1|11015.1|11014.1|11016.1|11015.4|11013.7|11013|204
1630062000000|2021-08-27 11:00:00|11015|11014.3|11016.2|11015.5|11017.7|11016.8|11015|11014.3|255
1630062300000|2021-08-27 11:05:00|11016.4|11015.4|11016.3|11015.3|11017.5|11016.7|11015.8|11014.9|210
1630062600000|2021-08-27 11:10:00|11016.4|11015.4|11016.3|11015.6|11017.4|11016.7|11015.7|11014.8|175
1630062900000|2021-08-27 11:15:00|11016.6|11015.9|11016.2|11015.5|11017.1|11016.2|11016|11015.2|170
1630063200000|2021-08-27 11:20:00|11016.3|11015.6|11016.6|11015.9|11017.8|11017.1|11016|11015.3|218
1630063500000|2021-08-27 11:25:00|11016.7|11016|11016.6|11015.9|11019.4|11018.7|11016.5|11015.8|199
1630063800000|2021-08-27 11:30:00|11016.7|11016|11017.3|11016.6|11018.7|11017.9|11016.5|11015.8|239
1630064100000|2021-08-27 11:35:00|11017.2|11016.5|11015.4|11014.4|11018|11017.2|11015.1|11014.4|203
1630064400000|2021-08-27 11:40:00|11015.3|11014.3|11015.1|11014.1|11016.4|11015.5|11014.8|11014.1|230
1630064700000|2021-08-27 11:45:00|11015|11014.3|11015.9|11014.9|11015.9|11015.1|11014.3|11013.5|170
1630065000000|2021-08-27 11:50:00|11015.8|11014.8|11016|11015|11016.4|11015.5|11015|11014.2|154
1630065300000|2021-08-27 11:55:00|11016.1|11015.1|11015|11014|11016.6|11015.8|11014.2|11013.5|228
1630065600000|2021-08-27 12:00:00|11014.6|11013.9|11016.2|11015.5|11016.4|11015.7|11014.2|11013.5|182
1630065900000|2021-08-27 12:05:00|11016.6|11015.9|11017.9|11017.2|11018.3|11017.4|11016.6|11015.9|207
1630066200000|2021-08-27 12:10:00|11017.7|11017|11019.2|11018.5|11019.5|11018.7|11017.6|11016.9|254
1630066500000|2021-08-27 12:15:00|11019.3|11018.3|11019.7|11018.7|11021.5|11020.8|11017.8|11017|331
1630066800000|2021-08-27 12:20:00|11019.9|11018.9|11017.1|11016.1|11020.3|11019.5|11016.6|11015.8|422
1630067100000|2021-08-27 12:25:00|11017|11016.4|11015.4|11013.7|11019.3|11018.6|11015.1|11013.5|365
1630067400000|2021-08-27 12:30:00|11015.5|11013.9|11012.1|11011.1|11018.2|11017.2|11011.6|11010.7|583
1630067700000|2021-08-27 12:35:00|11012|11011.3|11012.5|11011.8|11013.1|11012.4|11010.3|11009.4|563
1630068000000|2021-08-27 12:40:00|11012.6|11011.9|11010.6|11009.9|11013.3|11012.4|11010.2|11009.4|490
1630068300000|2021-08-27 12:45:00|11010.7|11009.7|11011.2|11010.5|11012.4|11011.4|11010.3|11009.4|452
1630068600000|2021-08-27 12:50:00|11011.3|11010.6|11006.1|11005.1|11011.3|11010.6|11003.2|11002.2|769
1630068900000|2021-08-27 12:55:00|11006.2|11005.2|11008.7|11008|11008.9|11008.1|11004.9|11004.1|526
1630069200000|2021-08-27 13:00:00|11008.6|11007.7|11012|11011|11012.5|11011.6|11007.2|11006.3|518
1630069500000|2021-08-27 13:05:00|11011.9|11010.9|11017.9|11016.9|11018.6|11017.9|11011.9|11010.9|506
1630069800000|2021-08-27 13:10:00|11018|11017.3|11025.2|11024.5|11026.7|11025.8|11018|11017.1|827
1630070100000|2021-08-27 13:15:00|11025.3|11024.6|11025.1|11024.4|11026.7|11025.9|11023.7|11022.7|727
1630070400000|2021-08-27 13:20:00|11025|11024.3|11023.1|11022.4|11027|11026.3|11022|11021.2|564
1630070700000|2021-08-27 13:25:00|11022.9|11022.2|11022.3|11021.3|11025.1|11024.2|11021.5|11020.6|563
1630071000000|2021-08-27 13:30:00|11022.4|11021.4|11023.1|11022.1|11026.8|11025.8|11020.6|11019.9|817
1630071300000|2021-08-27 13:35:00|11022.9|11022.2|11025.8|11025.1|11026.6|11025.8|11022.2|11021.4|653
1630071600000|2021-08-27 13:40:00|11025.7|11025|11025.6|11024.9|11027.2|11026.2|11023.9|11023|732
1630071900000|2021-08-27 13:45:00|11025.7|11025|11017.8|11016.8|11026.2|11025.5|11016.2|11015.2|842
1630072200000|2021-08-27 13:50:00|11017.9|11016.9|11011.5|11010.8|11018.9|11018|11009.6|11008.6|1018
1630072500000|2021-08-27 13:55:00|11011.6|11010.6|11016.1|11015.1|11017|11015.3|11009.9|11008.9|738
1630072800000|2021-08-27 14:00:00|11017.6|11016.6|11004.8|11003.8|11028.3|11025|10992.2|10991.2|1908
1630073100000|2021-08-27 14:05:00|11004.7|11003.7|10999.8|10998.8|11007.4|11006.4|10997.2|10996.2|1514
1630073400000|2021-08-27 14:10:00|10999.7|10998.7|10994.1|10993.1|11000.8|10999.8|10992.5|10991.5|1119
1630073700000|2021-08-27 14:15:00|10993.8|10992.8|10990|10989|10994|10993|10986.7|10985.7|1283
1630074000000|2021-08-27 14:20:00|10990.5|10989.5|11001.3|11000.3|11001.3|11000.3|10989.3|10988.3|1160
1630074300000|2021-08-27 14:25:00|11001.2|11000.5|10998.2|10997.2|11001.8|11000.8|10997.9|10996.9|997
1630074600000|2021-08-27 14:30:00|10998.1|10997.4|10999.7|10998.7|11003.7|11002.7|10997.7|10996.7|728
1630074900000|2021-08-27 14:35:00|10999.6|10998.6|10994.6|10993.6|11000.7|10999.9|10994.4|10993.4|637
1630075200000|2021-08-27 14:40:00|10994.5|10993.5|10991.1|10990.1|10997|10996|10989.9|10988.9|689
1630075500000|2021-08-27 14:45:00|10991.2|10990.2|10991.5|10990.5|10992.1|10991.1|10988.8|10987.9|742
1630075800000|2021-08-27 14:50:00|10990.8|10990.1|10990.4|10989.4|10995.2|10994.3|10989.9|10989|715
1630076100000|2021-08-27 14:55:00|10990.9|10989.9|10998.5|10997.8|11000.7|10999.7|10990.7|10989.8|884
1630076400000|2021-08-27 15:00:00|10998.7|10998|10995.9|10994.9|10998.9|10998|10994.9|10993.9|898
1630076700000|2021-08-27 15:05:00|10996|10995|10993.5|10992.5|10996.1|10995.1|10993|10992.3|540
1630077000000|2021-08-27 15:10:00|10993.4|10992.4|10991.9|10990.9|10993.9|10992.9|10990.5|10989.7|489
1630077300000|2021-08-27 15:15:00|10991.8|10990.8|10988.7|10987.7|10992|10991|10988.3|10987.3|513
1630077600000|2021-08-27 15:20:00|10988.6|10987.6|10991.9|10990.9|10992|10991.1|10988.5|10987.5|490
1630077900000|2021-08-27 15:25:00|10992|10991|10993.2|10992.5|10993.3|10992.6|10990.7|10989.9|350
1630078200000|2021-08-27 15:30:00|10993.4|10992.7|10989.4|10988.4|10993.5|10992.8|10989|10988.2|468
1630078500000|2021-08-27 15:35:00|10989.5|10988.5|10991.9|10990.9|10994.4|10993.4|10989.2|10988.4|537
1630078800000|2021-08-27 15:40:00|10991.8|10991.1|10991.4|10990.4|10993.5|10992.5|10990.3|10989.5|477
1630079100000|2021-08-27 15:45:00|10991.3|10990.3|10989|10988|10991.7|10990.9|10988.6|10987.7|646
1630079400000|2021-08-27 15:50:00|10988.9|10987.9|10988.5|10987.8|10989.9|10989.1|10987.9|10987.1|311
1630079700000|2021-08-27 15:55:00|10988.6|10987.9|10984.4|10983.7|10988.9|10988.1|10984|10983.1|480
1630080000000|2021-08-27 16:00:00|10984.5|10983.5|10984.2|10983.5|10985.2|10984.3|10982.6|10981.8|425
1630080300000|2021-08-27 16:05:00|10984.1|10983.4|10983.6|10982.6|10984.5|10983.6|10982.8|10981.9|341
1630080600000|2021-08-27 16:10:00|10983.7|10982.7|10985|10984.3|10985.7|10984.9|10983.2|10982.4|385
1630080900000|2021-08-27 16:15:00|10985.2|10984.2|10987.2|10986.2|10987.4|10986.4|10984.4|10983.6|443
1630081200000|2021-08-27 16:20:00|10987.1|10986.4|10984.9|10983.9|10987.6|10986.7|10984.3|10983.6|391
1630081500000|2021-08-27 16:25:00|10984.8|10983.8|10984|10983|10985.1|10984.3|10983.5|10982.6|314
1630081800000|2021-08-27 16:30:00|10983.9|10982.9|10984|10983|10984.5|10983.6|10982.5|10981.7|348
1630082100000|2021-08-27 16:35:00|10983.8|10983.1|10984.3|10983.6|10984.6|10983.8|10983.2|10982.3|311
1630082400000|2021-08-27 16:40:00|10984.2|10983.5|10981|10980.3|10984.2|10983.5|10980.5|10979.8|286
1630082700000|2021-08-27 16:45:00|10981.1|10980.4|10981.3|10980.6|10981.7|10981|10980.4|10979.7|252
1630083000000|2021-08-27 16:50:00|10981.2|10980.5|10982|10981.3|10982.9|10982|10981.2|10980.3|349
1630083300000|2021-08-27 16:55:00|10982.1|10981.4|10981|10980|10982.1|10981.4|10980.3|10979.5|287
1630083600000|2021-08-27 17:00:00|10980.9|10979.9|10981.6|10980.6|10981.7|10980.8|10979.9|10979.1|248
1630083900000|2021-08-27 17:05:00|10981.7|10980.7|10982.2|10981.5|10982.3|10981.5|10980.9|10979.9|222
1630084200000|2021-08-27 17:10:00|10982.1|10981.4|10983.9|10983.2|10984.2|10983.4|10982.1|10981.4|316
1630084500000|2021-08-27 17:15:00|10984.2|10983.1|10982.2|10981.5|10984.2|10983.4|10982.2|10981.3|186
1630084800000|2021-08-27 17:20:00|10982.4|10981.7|10983.3|10982.3|10983.5|10982.7|10982.2|10981.3|246
1630085100000|2021-08-27 17:25:00|10983.4|10982.4|10981.9|10981.2|10983.4|10982.5|10981.7|10980.9|236
1630085400000|2021-08-27 17:30:00|10981.7|10981|10981.3|10980.3|10982.3|10981.5|10980.9|10979.9|205
1630085700000|2021-08-27 17:35:00|10981.5|10980.6|10981|10980|10981.6|10980.7|10980.7|10979.8|170
1630086000000|2021-08-27 17:40:00|10980.9|10979.9|10981.5|10980.8|10982.2|10981.4|10980.4|10979.6|192
1630086300000|2021-08-27 17:45:00|10981.4|10980.7|10982.3|10981.3|10982.5|10981.6|10980.7|10979.8|211
1630086600000|2021-08-27 17:50:00|10982.4|10981.4|10984.4|10983.4|10984.5|10983.7|10982.1|10981.4|188
1630086900000|2021-08-27 17:55:00|10984.5|10983.5|10984.3|10983.6|10984.6|10983.8|10983.7|10982.8|215
1630087200000|2021-08-27 18:00:00|10984.4|10983.7|10986.1|10985.4|10986.2|10985.5|10984.3|10983.6|298
1630087500000|2021-08-27 18:05:00|10986.2|10985.5|10986.3|10985.3|10986.5|10985.7|10985.8|10984.9|236
1630087800000|2021-08-27 18:10:00|10986.4|10985.4|10986|10985.3|10986.4|10985.6|10985.8|10984.9|170
1630088100000|2021-08-27 18:15:00|10986.1|10985.4|10985.3|10984.3|10986.1|10985.4|10984.9|10984.2|131
1630088400000|2021-08-27 18:20:00|10985.1|10984.4|10984.6|10983.9|10985.2|10984.4|10984|10983.3|219
1630088700000|2021-08-27 18:25:00|10984.7|10984|10983.7|10983|10984.9|10984|10983.7|10982.8|176
1630089000000|2021-08-27 18:30:00|10983.8|10983.1|10984.2|10983.5|10984.7|10983.8|10983.1|10982.3|157
1630089300000|2021-08-27 18:35:00|10984.3|10983.6|10984.3|10983.6|10984.6|10983.7|10983.7|10982.8|146
1630089600000|2021-08-27 18:40:00|10984.4|10983.7|10983.9|10982.9|10985.3|10984.5|10983.7|10982.9|205
1630089900000|2021-08-27 18:45:00|10983.8|10982.8|10984.5|10983.8|10985.1|10984.3|10983.7|10982.8|190
1630090200000|2021-08-27 18:50:00|10984.4|10983.7|10984.6|10983.6|10984.7|10983.9|10983.9|10983|173
1630090500000|2021-08-27 18:55:00|10984.5|10983.8|10983.4|10982.4|10984.6|10983.9|10983|10982.2|194
1630090800000|2021-08-27 19:00:00|10983.3|10982.3|10983.9|10982.9|10983.9|10983.1|10982.7|10981.8|242
1630091100000|2021-08-27 19:05:00|10984|10983|10983.9|10982.9|10985.5|10984.5|10983.5|10982.7|252
1630091400000|2021-08-27 19:10:00|10983.7|10983|10981.6|10980.6|10983.8|10983.1|10981.1|10980.1|226
1630091700000|2021-08-27 19:15:00|10981.5|10980.5|10979.6|10978.6|10981.9|10980.9|10979.1|10978.3|293
1630092000000|2021-08-27 19:20:00|10979.4|10978.4|10979.3|10978.3|10979.6|10978.6|10978.4|10977.5|208
1630092300000|2021-08-27 19:25:00|10979.4|10978.4|10979.6|10978.6|10979.9|10979.1|10978.9|10978.1|176
1630092600000|2021-08-27 19:30:00|10979.4|10978.4|10981.6|10980.6|10981.6|10980.8|10979.4|10978.4|154
1630092900000|2021-08-27 19:35:00|10981.5|10980.5|10981.1|10980.4|10981.8|10980.9|10980.2|10979.5|157
1630093200000|2021-08-27 19:40:00|10981|10980.3|10981.8|10980.8|10981.8|10980.9|10980.5|10979.7|194
1630093500000|2021-08-27 19:45:00|10981.1|10980.4|10981.2|10980.2|10981.3|10980.5|10980.6|10979.9|204
1630093800000|2021-08-27 19:50:00|10981.3|10980.3|10980.4|10979.7|10981.3|10980.4|10980|10979.1|172
1630094100000|2021-08-27 19:55:00|10980.5|10979.5|10982.4|10981.7|10983.1|10982.2|10980.4|10979.5|378
1630094400000|2021-08-27 20:00:00|10982.5|10981.8|10983.4|10982.4|10983.6|10982.7|10982.5|10981.8|264
1630094700000|2021-08-27 20:05:00|10983.3|10982.3|10982.7|10981.7|10983.3|10982.6|10981.5|10980.5|151
1630095000000|2021-08-27 20:10:00|10982.6|10981.9|10981.6|10980.6|10982.6|10981.9|10981.6|10980.6|107
1630095300000|2021-08-27 20:15:00|10981.5|10980.5|10982.3|10981.3|10982.8|10981.8|10981.4|10980.4|147
1630095600000|2021-08-27 20:20:00|10982.2|10981.2|10982.1|10981.1|10983.1|10982.1|10982|10981|108
1630095900000|2021-08-27 20:25:00|10982.2|10981.2|10982.2|10981.2|10982.4|10981.4|10981.4|10980.4|119
1630096200000|2021-08-27 20:30:00|10982.3|10981.3|10982.6|10981.6|10982.6|10981.6|10981.6|10980.6|224
1630096500000|2021-08-27 20:35:00|10982.3|10981.3|10982.7|10981.7|10982.8|10981.8|10982.1|10981.1|82
1630096800000|2021-08-27 20:40:00|10982.8|10981.8|10985.3|10984.3|10986|10985|10982.5|10981.5|177
1630097100000|2021-08-27 20:45:00|10985.2|10984.2|10985.8|10984.8|10986|10985|10984.9|10983.9|180
1630097400000|2021-08-27 20:50:00|10985.9|10984.9|10985.8|10984.8|10987.2|10985.3|10984.4|10983.1|241
1630097700000|2021-08-27 20:55:00|10986.3|10985.3|10984.6|10983.6|10987|10985.5|10984|10981.6|223
1630267200000|2021-08-29 20:00:00|10988|10976|10986.6|10979.4|10990.2|10980|10983.6|10971.6|28
1630267500000|2021-08-29 20:05:00|10986.7|10979.5|10986.1|10978.5|10990.2|10980|10986.1|10978.5|17
1630267800000|2021-08-29 20:10:00|10988.1|10980.1|10986.7|10984.7|10990.1|10984.7|10986.1|10978.5|25
1630268100000|2021-08-29 20:15:00|10986.6|10984.6|10986.8|10984.8|10990.1|10985.1|10986.6|10984|11
1630268400000|2021-08-29 20:20:00|10988|10980.3|10990.5|10984|10990.9|10985.1|10986.4|10978.5|37
1630268700000|2021-08-29 20:25:00|10986.8|10984.8|10990.5|10984.3|10990.8|10984.8|10986.8|10983.3|7
1630269000000|2021-08-29 20:30:00|10988.2|10984|10987.5|10985.5|10990.5|10985.5|10986.8|10983.3|7
1630269300000|2021-08-29 20:35:00|10987.3|10985.3|10987.5|10985.5|10990.5|10985.5|10987.1|10984|9
1630269600000|2021-08-29 20:40:00|10990.5|10984|10990.5|10984|10990.8|10986.4|10988.3|10983.8|16
1630269900000|2021-08-29 20:45:00|10989.5|10983.2|10987.4|10985.4|10990.5|10986.4|10987.4|10983.1|21
1630270200000|2021-08-29 20:50:00|10990.5|10984|10988.3|10986.3|10990.8|10986.4|10988.3|10983.8|7
1630270500000|2021-08-29 20:55:00|10988.4|10986.4|10989.5|10983.2|10991.6|10986.4|10988.2|10981.9|29
1630270800000|2021-08-29 21:00:00|10988.2|10986.2|10987.5|10985.5|10989.5|10986.2|10987.5|10983.4|11
1630271100000|2021-08-29 21:05:00|10988.7|10981.9|10987.5|10985.5|10989.7|10985.5|10987.5|10981.9|35
1630271400000|2021-08-29 21:10:00|10987.6|10985.6|10986.9|10984.9|10990.2|10985.8|10986.2|10975.4|96
1630271700000|2021-08-29 21:15:00|10987|10985|10986.8|10984.8|10989.3|10985.6|10986.3|10983.6|63
1630272000000|2021-08-29 21:20:00|10986.9|10984.9|10986.3|10984.3|10989.4|10985.7|10986.3|10984.1|52
1630272300000|2021-08-29 21:25:00|10986.6|10984.6|10987.1|10985.1|10989.3|10985.6|10986.2|10984.1|58
1630272600000|2021-08-29 21:30:00|10987.3|10985.3|10986.8|10984.8|10989.4|10985.6|10986.6|10983.5|64
1630272900000|2021-08-29 21:35:00|10987.5|10985.5|10987.5|10985.5|10989.3|10985.6|10986.3|10983.3|21
1630273200000|2021-08-29 21:40:00|10986.8|10984.8|10988.8|10984|10990.8|10985.5|10986.2|10981.2|53
1630273500000|2021-08-29 21:45:00|10987.4|10985.4|10987.1|10985.1|10989.5|10985.6|10986.8|10983.2|58
1630273800000|2021-08-29 21:50:00|10987.3|10985.3|10987.4|10985.4|10988.8|10985.6|10987.1|10983.9|22
1630274100000|2021-08-29 21:55:00|10987.1|10985.1|10986.4|10984.4|10987.5|10985.5|10986.1|10984.1|41
1630274400000|2021-08-29 22:00:00|10986.3|10984.3|10984.7|10983.1|10988.2|10985.4|10984.3|10982|374
1630274700000|2021-08-29 22:05:00|10984.8|10982.3|10980.7|10979.1|10985.1|10983.2|10978.3|10976.3|620
1630275000000|2021-08-29 22:10:00|10980.6|10979|10982.1|10980.3|10982.6|10980.7|10979.5|10977.9|489
1630275300000|2021-08-29 22:15:00|10982|10980.5|10982.2|10981.2|10982.9|10981.2|10981.6|10980.1|299
1630275600000|2021-08-29 22:20:00|10982.3|10981.3|10982.2|10981.2|10983.2|10981.9|10981.9|10980.8|106
1630275900000|2021-08-29 22:25:00|10982.5|10981|10982.5|10981.5|10983.3|10981.9|10982.2|10980.8|121
1630276200000|2021-08-29 22:30:00|10982.8|10981.8|10983.5|10982.5|10984.5|10983.2|10982.6|10981.4|148
1630276500000|2021-08-29 22:35:00|10983.4|10982.4|10985.5|10984.5|10985.8|10984.8|10983.4|10982.3|177
1630276800000|2021-08-29 22:40:00|10985.4|10984.4|10985.9|10984.9|10986.4|10985|10985.4|10984.4|81
1630277100000|2021-08-29 22:45:00|10985.8|10984.8|10985.3|10984.3|10986.2|10985.1|10985.2|10984.2|59
1630277400000|2021-08-29 22:50:00|10985.2|10984.2|10985.5|10984.5|10986.1|10984.8|10985.1|10983.5|71
1630277700000|2021-08-29 22:55:00|10985.4|10984.4|10986.5|10985.5|10986.8|10985.8|10985.4|10984.3|83
1630278000000|2021-08-29 23:00:00|10986.4|10985.4|10986.3|10985.3|10987.1|10986.1|10985.9|10984.9|123
1630278300000|2021-08-29 23:05:00|10986.4|10985.4|10984.5|10983.5|10986.4|10985.4|10984.3|10983.3|120
1630278600000|2021-08-29 23:10:00|10984.4|10983.4|10984.9|10983.9|10985|10984.1|10984.4|10983.4|118
1630278900000|2021-08-29 23:15:00|10984.7|10983.7|10985.8|10984.8|10985.9|10984.9|10984.5|10983.5|74
1630279200000|2021-08-29 23:20:00|10985.9|10984.9|10986.1|10985.1|10986.3|10985.3|10985.9|10984.9|58
1630279500000|2021-08-29 23:25:00|10986|10985|10986.1|10985.1|10986.3|10985.3|10985.6|10984.7|70
1630279800000|2021-08-29 23:30:00|10986|10985|10986.1|10985.1|10986.4|10985.4|10985.5|10984.5|69
1630280100000|2021-08-29 23:35:00|10986.2|10985.2|10987.5|10986.5|10987.7|10986.7|10985.6|10984.6|46
1630280400000|2021-08-29 23:40:00|10987.6|10986.6|10988.1|10987.1|10988.1|10987.4|10986.3|10985.3|106
1630280700000|2021-08-29 23:45:00|10988.2|10987.2|10986.3|10985.3|10988.3|10987.3|10985.6|10984.6|157
1630281000000|2021-08-29 23:50:00|10986.4|10985.4|10986.2|10985.2|10986.9|10985.9|10985.4|10984.4|160
1630281300000|2021-08-29 23:55:00|10986.3|10985.3|10987|10986|10987.5|10986.5|10986.3|10985.3|122
1630281600000|2021-08-30 00:00:00|10986.9|10985.9|10987|10986|10988.5|10987.5|10983.7|10982.7|428
1630281900000|2021-08-30 00:05:00|10986.8|10985.8|10987.6|10986.6|10987.8|10986.8|10985.1|10984.1|195
1630282200000|2021-08-30 00:10:00|10987.5|10986.5|10984.6|10983.6|10987.5|10986.5|10983.9|10982.9|137
1630282500000|2021-08-30 00:15:00|10984.7|10983.7|10979.7|10978.7|10984.7|10983.7|10979.7|10978.7|186
1630282800000|2021-08-30 00:20:00|10979.8|10978.8|10979.2|10978.2|10980.6|10979.8|10978.3|10977.4|270
1630283100000|2021-08-30 00:25:00|10979.1|10978.4|10979.1|10978.1|10979.8|10979.1|10976.5|10975.5|341
1630283400000|2021-08-30 00:30:00|10979.3|10978.3|10978.8|10977.8|10979.5|10978.5|10977.3|10976.4|210
1630283700000|2021-08-30 00:35:00|10978.6|10977.9|10978.2|10977.5|10979.3|10978.5|10977.1|10976.3|141
1630284000000|2021-08-30 00:40:00|10978|10977.3|10976|10975|10978|10977.3|10975.9|10975|259
1630284300000|2021-08-30 00:45:00|10975.8|10975.1|10973.9|10972.9|10976.1|10975.1|10972.3|10971.3|359
1630284600000|2021-08-30 00:50:00|10973.8|10972.8|10972.7|10971.7|10975.5|10974.6|10971.8|10970.8|439
1630284900000|2021-08-30 00:55:00|10972.6|10971.6|10973|10972.3|10974.5|10973.6|10972.4|10971.4|448
1630285200000|2021-08-30 01:00:00|10972.9|10972.2|10973.6|10972.6|10974.1|10973.3|10971.9|10971|374
1630285500000|2021-08-30 01:05:00|10973.7|10972.7|10972.6|10971.9|10973.7|10972.8|10970.7|10969.8|247
1630285800000|2021-08-30 01:10:00|10972.5|10971.5|10974.4|10973.4|10974.7|10973.9|10971.1|10970.3|275
1630286100000|2021-08-30 01:15:00|10974.5|10973.5|10975.8|10974.8|10976.5|10975.5|10974.3|10973.3|311
1630286400000|2021-08-30 01:20:00|10975.7|10975|10974.2|10973.5|10976.4|10975.5|10974.1|10973.3|229
1630286700000|2021-08-30 01:25:00|10974.3|10973.3|10974.8|10973.8|10974.8|10973.8|10973.1|10972.2|224
1630287000000|2021-08-30 01:30:00|10974.7|10973.7|10974.5|10973.8|10975.5|10974.6|10974.1|10973.3|253
1630287300000|2021-08-30 01:35:00|10974.4|10973.7|10973.1|10972.1|10974.8|10974|10972|10971|213
1630287600000|2021-08-30 01:40:00|10972.9|10971.9|10975.7|10975|10975.9|10975|10972.7|10971.7|281
1630287900000|2021-08-30 01:45:00|10975.6|10974.9|10975.5|10974.5|10975.8|10974.9|10974.8|10973.8|195
1630288200000|2021-08-30 01:50:00|10975.1|10974.4|10976.3|10975.6|10976.5|10975.8|10974.5|10973.7|227
1630288500000|2021-08-30 01:55:00|10976.1|10975.4|10977.1|10976.4|10977.4|10976.5|10975.5|10974.6|174
1630288800000|2021-08-30 02:00:00|10977.9|10976.9|10975.1|10974.1|10978|10977|10973.5|10972.6|353
1630289100000|2021-08-30 02:05:00|10975.2|10974.2|10974.7|10973.7|10975.2|10974.3|10974|10973.3|229
1630289400000|2021-08-30 02:10:00|10974.6|10973.6|10976.1|10975.1|10976.2|10975.2|10974.5|10973.5|180
1630289700000|2021-08-30 02:15:00|10976|10975|10977.3|10976.6|10977.6|10976.8|10975.7|10974.8|208
1630290000000|2021-08-30 02:20:00|10977.4|10976.4|10978.5|10977.8|10979.3|10978.4|10977.1|10976.2|241
1630290300000|2021-08-30 02:25:00|10978.6|10977.9|10978.2|10977.5|10980.4|10979.4|10978.2|10977.3|189
1630290600000|2021-08-30 02:30:00|10978.3|10977.6|10979.4|10978.7|10979.9|10979|10978.1|10977.4|209
1630290900000|2021-08-30 02:35:00|10979.3|10978.6|10979.8|10978.8|10979.9|10979.1|10978.2|10977.4|192
1630291200000|2021-08-30 02:40:00|10979.7|10978.7|10978.2|10977.5|10979.7|10978.8|10977.4|10976.7|230
1630291500000|2021-08-30 02:45:00|10978.3|10977.3|10978.2|10977.5|10978.9|10977.9|10977.5|10976.7|136
1630291800000|2021-08-30 02:50:00|10978.3|10977.6|10979.4|10978.7|10980.4|10979.6|10978.3|10977.4|191
1630292100000|2021-08-30 02:55:00|10979.5|10978.8|10980|10979|10980.2|10979.4|10978.8|10978|196
1630292400000|2021-08-30 03:00:00|10979.9|10979.2|10979.6|10978.6|10980.7|10979.9|10979.4|10978.6|207
1630292700000|2021-08-30 03:05:00|10979.3|10978.5|10977.5|10976.5|10979.7|10978.9|10977.3|10976.4|218
1630293000000|2021-08-30 03:10:00|10977.3|10976.6|10977.1|10976.1|10977.7|10976.9|10976.6|10975.7|205
1630293300000|2021-08-30 03:15:00|10977|10976.3|10977|10976.3|10977.5|10976.7|10976.7|10975.9|77
1630293600000|2021-08-30 03:20:00|10976.9|10976.2|10977|10976|10978.1|10977.2|10976.7|10975.9|165
1630293900000|2021-08-30 03:25:00|10977.1|10976.4|10976.4|10975.7|10977.3|10976.5|10976.4|10975.5|124
1630294200000|2021-08-30 03:30:00|10976.5|10975.5|10975.6|10974.6|10976.8|10976|10975.5|10974.5|99
1630294500000|2021-08-30 03:35:00|10975.4|10974.7|10975.3|10974.6|10976.2|10975.2|10975|10974.2|156
1630294800000|2021-08-30 03:40:00|10975.4|10974.7|10977.2|10976.2|10977.4|10976.4|10975.4|10974.6|175
1630295100000|2021-08-30 03:45:00|10977.1|10976.1|10977.7|10977|10978.1|10977.2|10976.8|10975.8|130
1630295400000|2021-08-30 03:50:00|10977.8|10977.1|10978.6|10977.6|10978.8|10978|10977.6|10976.7|159
1630295700000|2021-08-30 03:55:00|10978.5|10977.9|10977.1|10976.1|10979|10978.1|10976.8|10976.1|176
1630296000000|2021-08-30 04:00:00|10976.7|10976|10977.5|10976.8|10978.4|10977.5|10976.6|10975.8|122
1630296300000|2021-08-30 04:05:00|10977.4|10976.7|10977.6|10976.6|10978|10977|10976.8|10976|105
1630296600000|2021-08-30 04:10:00|10977.7|10976.7|10976.7|10976|10978.1|10977.4|10976.7|10975.9|134
1630296900000|2021-08-30 04:15:00|10976.6|10975.9|10976.2|10975.5|10977|10976.1|10976|10975.1|121
1630297200000|2021-08-30 04:20:00|10976.3|10975.6|10976.5|10975.8|10976.7|10976|10975.8|10974.9|93
1630297500000|2021-08-30 04:25:00|10976.4|10975.7|10975.7|10975|10976.6|10975.8|10975.7|10974.7|102
1630297800000|2021-08-30 04:30:00|10975.8|10974.8|10975.4|10974.4|10975.8|10975|10975|10974.1|126
1630298100000|2021-08-30 04:35:00|10975.2|10974.5|10974.1|10973.4|10975.4|10974.5|10973.9|10973|148
1630298400000|2021-08-30 04:40:00|10974|10973.3|10974.2|10973.5|10974.4|10973.6|10973.5|10972.7|168
1630298700000|2021-08-30 04:45:00|10974.1|10973.4|10973.7|10973|10974.3|10973.5|10973.3|10972.4|120
1630299000000|2021-08-30 04:50:00|10973.8|10973.1|10974.8|10974.1|10975|10974.2|10973.8|10973|93
1630299300000|2021-08-30 04:55:00|10974.7|10974|10975.7|10974.7|10976|10975.2|10974.6|10973.8|134
1630299600000|2021-08-30 05:00:00|10975.6|10974.6|10974.7|10974|10975.8|10975|10974.3|10973.3|100
1630299900000|2021-08-30 05:05:00|10974.6|10973.9|10974.9|10974.2|10975.9|10974.9|10974.1|10973.2|101
1630300200000|2021-08-30 05:10:00|10974.8|10974.1|10976.6|10975.9|10976.8|10976|10974.8|10974.1|134
1630300500000|2021-08-30 05:15:00|10976.7|10976|10975.1|10974.1|10977.1|10976.3|10974.6|10973.8|108
1630300800000|2021-08-30 05:20:00|10975.2|10974.2|10975|10974|10975.4|10974.5|10974.7|10973.9|89
1630301100000|2021-08-30 05:25:00|10974.9|10973.9|10975|10974.3|10975.5|10974.7|10974.8|10973.9|166
1630301400000|2021-08-30 05:30:00|10974.9|10974.2|10975.2|10974.2|10975.5|10974.6|10974.8|10973.9|114
1630301700000|2021-08-30 05:35:00|10975.3|10974.3|10975.2|10974.5|10975.7|10974.7|10975.1|10974.2|101
1630302000000|2021-08-30 05:40:00|10975.3|10974.6|10975.2|10974.5|10975.9|10975.1|10974.9|10974.1|139
1630302300000|2021-08-30 05:45:00|10975.1|10974.4|10976|10975.3|10976.2|10975.5|10975.1|10974.3|83
1630302600000|2021-08-30 05:50:00|10976.1|10975.4|10976.1|10975.4|10976.7|10975.9|10975.8|10975.1|125
1630302900000|2021-08-30 05:55:00|10976.2|10975.5|10975.9|10974.9|10976.6|10975.9|10975|10974.3|155
1630303200000|2021-08-30 06:00:00|10975.8|10974.8|10976|10975|10978|10977|10975.2|10974.3|247
1630303500000|2021-08-30 06:05:00|10976.1|10975.1|10977.3|10976.3|10977.4|10976.4|10975.9|10975|138
1630303800000|2021-08-30 06:10:00|10977.4|10976.4|10977.6|10976.6|10977.9|10977.1|10976.6|10975.8|197
1630304100000|2021-08-30 06:15:00|10977.4|10976.7|10976.2|10975.5|10977.5|10976.7|10975.9|10975|159
1630304400000|2021-08-30 06:20:00|10976.1|10975.4|10976.8|10976.1|10977|10976.1|10975.4|10974.7|119
1630304700000|2021-08-30 06:25:00|10977|10976|10977.3|10976.3|10977.6|10976.7|10976.6|10975.7|157
1630305000000|2021-08-30 06:30:00|10977.2|10976.2|10977.7|10976.7|10977.9|10976.9|10975.7|10974.9|142
1630305300000|2021-08-30 06:35:00|10977.8|10976.8|10978.9|10977.9|10979.5|10978.5|10976.9|10976|164
1630305600000|2021-08-30 06:40:00|10979|10978|10979|10978|10980.2|10979.5|10978.1|10977.4|195
1630305900000|2021-08-30 06:45:00|10979.1|10978.1|10978.4|10977.4|10980.3|10979.4|10978.2|10977.4|183
1630306200000|2021-08-30 06:50:00|10978.5|10977.5|10978.3|10977.3|10979.3|10978.5|10977.9|10976.9|123
1630306500000|2021-08-30 06:55:00|10978|10977.4|10978|10977|10978.7|10977.8|10977.4|10976.6|96
1630306800000|2021-08-30 07:00:00|10978.2|10977.3|10976.7|10975.7|10978.7|10977.7|10976.4|10975.5|248
1630307100000|2021-08-30 07:05:00|10976.6|10975.9|10978.4|10977.7|10978.9|10978.2|10976.5|10975.8|191
1630307400000|2021-08-30 07:10:00|10978.3|10977.6|10979.6|10978.6|10980.3|10979.4|10978.3|10977.5|208
1630307700000|2021-08-30 07:15:00|10979.5|10978.5|10983.5|10982.5|10984|10983|10978.3|10977.5|311
1630308000000|2021-08-30 07:20:00|10983.6|10982.8|10984.5|10983.5|10984.6|10983.8|10982.6|10981.7|202
1630308300000|2021-08-30 07:25:00|10984.1|10983.4|10983.4|10982.7|10985.1|10984.4|10982.9|10982|261
1630308600000|2021-08-30 07:30:00|10983.3|10982.6|10984.4|10983.4|10985.3|10984.5|10983.3|10982.6|189
1630308900000|2021-08-30 07:35:00|10984.7|10983.7|10983.6|10982.6|10984.7|10983.7|10982.5|10981.6|266
1630309200000|2021-08-30 07:40:00|10983.4|10982.7|10983.4|10982.4|10983.8|10982.9|10982.5|10981.8|167
1630309500000|2021-08-30 07:45:00|10983.5|10982.5|10980.8|10980.1|10983.6|10982.6|10979.5|10978.5|255
1630309800000|2021-08-30 07:50:00|10980.7|10980|10981.2|10980.2|10982|10981.1|10980.6|10979.8|178
1630310100000|2021-08-30 07:55:00|10981.1|10980.1|10981|10980.3|10981.9|10980.9|10980.4|10979.7|192
1630310400000|2021-08-30 08:00:00|10981.1|10980.4|10982.7|10981.7|10983|10982|10981.1|10980.2|202
1630310700000|2021-08-30 08:05:00|10982.8|10981.8|10983.4|10982.4|10983.8|10982.9|10982.1|10981.2|205
1630311000000|2021-08-30 08:10:00|10983.3|10982.3|10985.2|10984.2|10985.5|10984.6|10983.3|10982.3|162
1630311300000|2021-08-30 08:15:00|10985.1|10984.1|10984.6|10983.9|10985.3|10984.5|10984.4|10983.7|180
1630311600000|2021-08-30 08:20:00|10984.5|10983.8|10984.5|10983.5|10986.1|10985.4|10983.7|10982.8|190
1630311900000|2021-08-30 08:25:00|10984.6|10983.6|10983.2|10982.2|10985.1|10984.2|10982|10981|149
1630312200000|2021-08-30 08:30:00|10983.3|10982.3|10982.9|10981.9|10983.3|10982.3|10981.3|10980.3|143
1630312500000|2021-08-30 08:35:00|10982.8|10981.8|10982.6|10981.6|10982.9|10982.1|10982.1|10981.1|93
1630312800000|2021-08-30 08:40:00|10982.7|10981.7|10985.4|10984.4|10985.6|10984.6|10982.6|10981.6|246
1630313100000|2021-08-30 08:45:00|10985.5|10984.5|10986.4|10985.4|10987.6|10986.6|10983.6|10982.8|252
1630313400000|2021-08-30 08:50:00|10986.3|10985.6|10984.3|10983.3|10986.4|10985.6|10984.1|10983.2|189
1630313700000|2021-08-30 08:55:00|10984.4|10983.4|10985.1|10984.1|10985.1|10984.1|10982.9|10982.1|182
1630314000000|2021-08-30 09:00:00|10985.2|10984.2|10984.4|10983.4|10985.4|10984.4|10983.2|10982.4|180
1630314300000|2021-08-30 09:05:00|10984.5|10983.5|10985.4|10984.4|10985.6|10984.6|10984.4|10983.4|122
1630314600000|2021-08-30 09:10:00|10985.6|10984.6|10985.4|10984.4|10985.7|10984.7|10984.7|10983.8|151
1630314900000|2021-08-30 09:15:00|10985.3|10984.6|10985.5|10984.5|10985.6|10984.6|10983.2|10982.3|174
1630315200000|2021-08-30 09:20:00|10985.3|10984.3|10983.5|10982.5|10985.4|10984.5|10982.9|10982|76
1630315500000|2021-08-30 09:25:00|10983.6|10982.6|10983.8|10982.8|10983.9|10982.9|10982.2|10981.3|135
1630315800000|2021-08-30 09:30:00|10983.9|10982.9|10983.1|10982.1|10984.6|10983.8|10982.9|10982|172
1630316100000|2021-08-30 09:35:00|10983|10982|10984.1|10983.1|10984.2|10983.4|10982.9|10982|86
1630316400000|2021-08-30 09:40:00|10984.2|10983.2|10983.2|10982.5|10984.7|10983.8|10983.2|10982.4|108
1630316700000|2021-08-30 09:45:00|10983.5|10982.6|10983.9|10982.9|10984|10983.1|10983.3|10982.3|91
1630317000000|2021-08-30 09:50:00|10983.7|10983|10983.9|10982.9|10984.5|10983.5|10983.5|10982.6|86
1630317300000|2021-08-30 09:55:00|10984|10983|10983.4|10982.4|10984.9|10984|10983.3|10982.4|181
1630317600000|2021-08-30 10:00:00|10983.5|10982.5|10982.8|10981.8|10983.8|10982.9|10980.5|10979.7|139
1630317900000|2021-08-30 10:05:00|10982.7|10981.7|10983.2|10982.2|10983.7|10982.8|10981.8|10980.8|132
1630318200000|2021-08-30 10:10:00|10983.4|10982.4|10983|10982|10983.5|10982.5|10981.9|10981.1|154
1630318500000|2021-08-30 10:15:00|10982.9|10981.9|10983.4|10982.4|10984.3|10983.3|10982.6|10981.7|151
1630318800000|2021-08-30 10:20:00|10983.5|10982.5|10982.6|10981.9|10983.9|10983|10982.5|10981.6|145
1630319100000|2021-08-30 10:25:00|10982.7|10981.7|10984.3|10983.3|10984.5|10983.6|10982.6|10981.7|126
1630319400000|2021-08-30 10:30:00|10984.4|10983.4|10985|10984|10985|10984.1|10983.7|10982.8|176
1630319700000|2021-08-30 10:35:00|10984.9|10983.9|10984|10983|10985|10984.1|10983.6|10982.6|164
1630320000000|2021-08-30 10:40:00|10983.9|10983.2|10984.8|10983.8|10985|10984.1|10983.7|10982.8|188
1630320300000|2021-08-30 10:45:00|10984.6|10983.9|10985.1|10984.1|10985.4|10984.4|10984.4|10983.4|110
1630320600000|2021-08-30 10:50:00|10985.2|10984.2|10984.7|10984|10985.2|10984.2|10984.6|10983.7|114
1630320900000|2021-08-30 10:55:00|10984.6|10983.9|10984.3|10983.3|10984.8|10984|10983.5|10982.7|199
1630321200000|2021-08-30 11:00:00|10984.2|10983.2|10984.8|10984.1|10985|10984.1|10983.6|10982.8|150
1630321500000|2021-08-30 11:05:00|10985.1|10984.4|10983.8|10982.8|10985.1|10984.4|10983.1|10982.2|158
1630321800000|2021-08-30 11:10:00|10983.9|10982.9|10984.7|10983.7|10984.8|10984.1|10983.6|10982.8|171
1630322100000|2021-08-30 11:15:00|10984.6|10984|10986.8|10985.8|10986.9|10986.1|10984.6|10983.9|182
1630322400000|2021-08-30 11:20:00|10986.6|10985.9|10986.6|10985.9|10987.1|10986.2|10985.7|10984.9|140
1630322700000|2021-08-30 11:25:00|10986.7|10986|10987|10986.3|10987.9|10987.1|10986.6|10985.9|152
1630323000000|2021-08-30 11:30:00|10987.1|10986.4|10988.2|10987.5|10989.6|10988.8|10987.1|10986.4|172
1630323300000|2021-08-30 11:35:00|10988.1|10987.4|10989.4|10988.4|10989.5|10988.7|10987.3|10986.4|234
1630323600000|2021-08-30 11:40:00|10989.3|10988.3|10989.4|10988.4|10989.8|10988.9|10989|10988.1|165
1630323900000|2021-08-30 11:45:00|10989.3|10988.3|10988.1|10987.4|10989.4|10988.4|10988|10987.1|168
1630324200000|2021-08-30 11:50:00|10988.2|10987.5|10987.7|10987|10988.3|10987.5|10987.2|10986.4|143
1630324500000|2021-08-30 11:55:00|10987.8|10986.8|10987.8|10987.1|10988.7|10987.9|10987|10986.3|159
1630324800000|2021-08-30 12:00:00|10987.7|10987|10989.4|10988.7|10989.8|10988.9|10987.4|10986.7|323
1630325100000|2021-08-30 12:05:00|10989.3|10988.6|10989.4|10988.4|10989.7|10989|10988.4|10987.7|212
1630325400000|2021-08-30 12:10:00|10989.3|10988.3|10988|10987|10989.7|10988.8|10986.5|10985.6|182
1630325700000|2021-08-30 12:15:00|10987.9|10987.2|10988.6|10987.9|10989.2|10988.2|10987.7|10987|210
1630326000000|2021-08-30 12:20:00|10988.7|10988|10988.5|10987.5|10990|10989.3|10988.3|10987.4|270
1630326300000|2021-08-30 12:25:00|10988.3|10987.6|10987.8|10986.8|10989.5|10988.7|10986.7|10986|251
1630326600000|2021-08-30 12:30:00|10987.6|10986.9|10985.4|10984.4|10988.1|10987.4|10984.4|10983.5|273
1630326900000|2021-08-30 12:35:00|10985.3|10984.6|10986|10985.3|10986.7|10985.8|10985.2|10984.5|163
1630327200000|2021-08-30 12:40:00|10986.1|10985.4|10987.8|10987.1|10988.1|10987.4|10986|10985.3|284
1630327500000|2021-08-30 12:45:00|10987.9|10987.2|10991.9|10991.2|10992.2|10991.5|10987.4|10986.7|252
1630327800000|2021-08-30 12:50:00|10991.8|10991.1|10991.6|10990.9|10992.5|10991.6|10990.3|10989.5|263
1630328100000|2021-08-30 12:55:00|10991.5|10990.8|10994.5|10993.8|10995.1|10994.2|10991|10990.3|364
1630328400000|2021-08-30 13:00:00|10994.6|10993.6|10994.2|10993.5|10995.9|10995.1|10993.2|10992.5|546
1630328700000|2021-08-30 13:05:00|10994.1|10993.4|10993.7|10993|10995.1|10994.3|10991.5|10990.6|322
1630329000000|2021-08-30 13:10:00|10993.6|10992.9|10994.1|10993.4|10995.2|10994.4|10992.9|10992.2|306
1630329300000|2021-08-30 13:15:00|10993.9|10993.2|10993.4|10992.7|10994.6|10993.7|10991.8|10991.1|291
1630329600000|2021-08-30 13:20:00|10993.3|10992.6|10993.1|10992.4|10993.6|10992.8|10991.9|10991.2|286
1630329900000|2021-08-30 13:25:00|10993.2|10992.5|10993.5|10992.5|10994.7|10993.8|10992.6|10991.8|358
1630330200000|2021-08-30 13:30:00|10993.3|10992.6|10991.9|10990.9|10993.8|10993.1|10990.6|10989.9|409
1630330500000|2021-08-30 13:35:00|10992|10991|10992.7|10991.7|10993|10992|10990.8|10989.9|391
1630330800000|2021-08-30 13:40:00|10992.5|10991.5|10993.8|10992.8|10994.6|10993.6|10990.7|10990|391
1630331100000|2021-08-30 13:45:00|10993.9|10992.9|10994.1|10993.4|10994.7|10993.8|10992.1|10991.3|440
1630331400000|2021-08-30 13:50:00|10994|10993.3|10995.3|10994.6|10996.6|10995.9|10993.6|10992.8|393
1630331700000|2021-08-30 13:55:00|10995.2|10994.5|10994.8|10993.8|10995.4|10994.6|10992.4|10991.6|437
1630332000000|2021-08-30 14:00:00|10994.9|10993.9|10987.5|10986.8|10995.6|10994.7|10986.9|10985.9|695
1630332300000|2021-08-30 14:05:00|10987.6|10986.9|10990.9|10989.9|10991.2|10990.5|10987.2|10986.3|458
1630332600000|2021-08-30 14:10:00|10990.7|10990|10990.5|10989.5|10991.1|10990.4|10988.8|10988|428
1630332900000|2021-08-30 14:15:00|10990.1|10989.4|10992.9|10991.9|10995|10994.2|10988.9|10988.1|500
1630333200000|2021-08-30 14:20:00|10993|10992|10994.7|10994|10994.8|10994|10992.3|10991.4|400
1630333500000|2021-08-30 14:25:00|10994.8|10993.8|10993.9|10992.9|10994.8|10994|10992.2|10991.5|305
1630333800000|2021-08-30 14:30:00|10994|10993|10994.9|10994.2|10995.8|10995.1|10993.7|10992.8|508
1630334100000|2021-08-30 14:35:00|10994.8|10994.1|10991.3|10990.6|10995|10994.3|10991.2|10990.3|306
1630334400000|2021-08-30 14:40:00|10991.2|10990.5|10989.2|10988.5|10991.5|10990.6|10988.8|10988|263
1630334700000|2021-08-30 14:45:00|10989.3|10988.6|10986.7|10986|10990.3|10989.6|10986.5|10985.8|413
1630335000000|2021-08-30 14:50:00|10986.6|10985.9|10988|10987.3|10989|10988|10984.9|10984.2|442
1630335300000|2021-08-30 14:55:00|10988.2|10987.5|10989.7|10989|10993.2|10992.4|10988.1|10987.4|509
1630335600000|2021-08-30 15:00:00|10989.6|10988.9|10989.4|10988.4|10991.8|10991.1|10988.3|10987.4|457
1630335900000|2021-08-30 15:05:00|10989.3|10988.6|10988.5|10987.8|10989.7|10988.8|10987.8|10986.9|334
1630336200000|2021-08-30 15:10:00|10988.3|10987.6|10987.7|10986.7|10988.9|10988|10987.3|10986.6|312
1630336500000|2021-08-30 15:15:00|10987.6|10986.9|10987.9|10987.2|10988.1|10987.2|10986.5|10985.7|255
1630336800000|2021-08-30 15:20:00|10988|10987|10988.6|10987.9|10988.7|10987.9|10987.3|10986.6|175
1630337100000|2021-08-30 15:25:00|10988.9|10988.2|10989.6|10988.9|10990.3|10989.5|10988.9|10988.1|116
1630337400000|2021-08-30 15:30:00|10989.7|10989|10991|10990.3|10991.5|10990.8|10989.6|10988.8|211
1630337700000|2021-08-30 15:35:00|10990.9|10990.2|10989.6|10988.6|10991.7|10990.9|10989.2|10988.3|196
1630338000000|2021-08-30 15:40:00|10989.5|10988.5|10990.6|10989.9|10991.7|10990.8|10989|10988|221
1630338300000|2021-08-30 15:45:00|10990.7|10990|10991|10990|10991.1|10990.2|10990.2|10989.4|186
1630338600000|2021-08-30 15:50:00|10990.7|10990.1|10990.8|10990.1|10991.7|10990.9|10990.5|10989.6|309
1630338900000|2021-08-30 15:55:00|10990.9|10990.2|10990.9|10990.2|10991.4|10990.6|10990.1|10989.4|158
1630339200000|2021-08-30 16:00:00|10991|10990.3|10991|10990|10992.9|10992.1|10990.8|10989.9|224
1630339500000|2021-08-30 16:05:00|10990.8|10990.1|10990.7|10990|10991.7|10990.8|10990.7|10989.8|217
1630339800000|2021-08-30 16:10:00|10990.8|10990.1|10991.3|10990.6|10992.1|10991.3|10990.7|10989.9|143
1630340100000|2021-08-30 16:15:00|10991.2|10990.5|10990.2|10989.5|10991.4|10990.7|10990.1|10989.4|115
1630340400000|2021-08-30 16:20:00|10990.3|10989.6|10991.6|10990.9|10991.6|10990.9|10990.2|10989.5|109
1630340700000|2021-08-30 16:25:00|10991.8|10990.8|10993.2|10992.2|10993.2|10992.3|10991.8|10990.8|210
1630341000000|2021-08-30 16:30:00|10993.1|10992.4|10992.3|10991.3|10993.3|10992.5|10992.1|10991.2|144
1630341300000|2021-08-30 16:35:00|10992.2|10991.2|10992.5|10991.8|10992.6|10991.9|10991.8|10991.1|79
1630341600000|2021-08-30 16:40:00|10992.6|10991.9|10992|10991.3|10992.7|10991.9|10991.8|10991|123
1630341900000|2021-08-30 16:45:00|10992.1|10991.4|10991.9|10991.2|10992.7|10991.8|10991.8|10991|125
1630342200000|2021-08-30 16:50:00|10992|10991.3|10990.2|10989.5|10992.1|10991.3|10990|10989.2|181
1630342500000|2021-08-30 16:55:00|10990.3|10989.6|10990.7|10990|10991|10990.1|10990.1|10989.4|46
1630342800000|2021-08-30 17:00:00|10990.8|10990.1|10991.4|10990.7|10991.5|10990.7|10990|10989.2|150
1630343100000|2021-08-30 17:05:00|10991.3|10990.6|10991.5|10990.5|10991.6|10990.7|10991.1|10990.3|115
1630343400000|2021-08-30 17:10:00|10991.3|10990.6|10990.7|10990|10991.3|10990.6|10990.1|10989.3|112
1630343700000|2021-08-30 17:15:00|10990.8|10989.8|10990.7|10990|10991.1|10990.3|10990.3|10989.4|75
1630344000000|2021-08-30 17:20:00|10990.8|10990.1|10991.2|10990.2|10991.4|10990.7|10990.2|10989.5|110
1630344300000|2021-08-30 17:25:00|10991.1|10990.4|10989.6|10988.9|10991.3|10990.4|10989.5|10988.7|139
1630344600000|2021-08-30 17:30:00|10989.7|10988.7|10989|10988.3|10990|10989.2|10988.9|10988.2|103
1630344900000|2021-08-30 17:35:00|10989.1|10988.1|10988.9|10988.2|10989.2|10988.3|10988.6|10987.8|84
1630345200000|2021-08-30 17:40:00|10988.8|10988.1|10989.5|10988.8|10990|10989.3|10988.7|10988|114
1630345500000|2021-08-30 17:45:00|10989.6|10988.9|10989.5|10988.8|10989.9|10989.2|10989.3|10988.6|85
1630345800000|2021-08-30 17:50:00|10989.6|10988.9|10990.3|10989.6|10990.6|10989.9|10989.4|10988.7|96
1630346100000|2021-08-30 17:55:00|10990.2|10989.5|10990.7|10990|10991|10990.2|10990.2|10989.5|50
1630346400000|2021-08-30 18:00:00|10990.8|10990.1|10990.6|10989.9|10991|10990.1|10990|10989.3|132
1630346700000|2021-08-30 18:05:00|10990.7|10990|10990.1|10989.4|10990.7|10990|10989.7|10988.9|67
1630347000000|2021-08-30 18:10:00|10990|10989.3|10989.6|10988.9|10990.3|10989.4|10989.3|10988.6|56
1630347300000|2021-08-30 18:15:00|10989.9|10989.2|10990.1|10989.4|10991|10990.2|10989.8|10989|119
1630347600000|2021-08-30 18:20:00|10990.2|10989.2|10990.1|10989.4|10990.4|10989.5|10989.4|10988.6|121
1630347900000|2021-08-30 18:25:00|10990.3|10989.3|10990.1|10989.4|10990.3|10989.6|10989.6|10988.7|94
1630348200000|2021-08-30 18:30:00|10990.2|10989.5|10990.8|10989.8|10990.9|10990|10990|10989.3|89
1630348500000|2021-08-30 18:35:00|10990.9|10989.9|10989.4|10988.7|10991|10990.1|10989.4|10988.6|97
1630348800000|2021-08-30 18:40:00|10989.5|10988.8|10989.6|10988.9|10989.8|10989.1|10989.2|10988.3|160
1630349100000|2021-08-30 18:45:00|10989.7|10989|10989.7|10989|10990|10989.3|10989.3|10988.5|129
1630349400000|2021-08-30 18:50:00|10989.8|10989.1|10989.5|10988.8|10989.9|10989.1|10989.4|10988.6|95
1630349700000|2021-08-30 18:55:00|10989.6|10988.6|10989.1|10988.4|10989.7|10988.8|10988.3|10987.3|212
1630350000000|2021-08-30 19:00:00|10989.2|10988.5|10989.7|10988.7|10989.8|10989|10988.9|10988.1|243
1630350300000|2021-08-30 19:05:00|10989.6|10988.6|10990.5|10989.5|10990.6|10989.7|10989.5|10988.6|124
1630350600000|2021-08-30 19:10:00|10990.4|10989.7|10990.8|10990.1|10991|10990.2|10990.3|10989.4|63
1630350900000|2021-08-30 19:15:00|10990.7|10990|10991.1|10990.1|10991.3|10990.3|10990.7|10989.9|68
1630351200000|2021-08-30 19:20:00|10991.2|10990.2|10991.5|10990.5|10991.6|10990.7|10990.9|10990|75
1630351500000|2021-08-30 19:25:00|10991.4|10990.4|10990.4|10989.7|10991.4|10990.6|10990.3|10989.4|101
1630351800000|2021-08-30 19:30:00|10990.3|10989.6|10990.2|10989.5|10990.5|10989.8|10990.2|10989.3|61
1630352100000|2021-08-30 19:35:00|10990.1|10989.4|10990.7|10990|10991|10990.2|10990.1|10989.4|179
1630352400000|2021-08-30 19:40:00|10990.9|10989.9|10989.8|10988.8|10991|10990.1|10989.5|10988.8|199
1630352700000|2021-08-30 19:45:00|10989.9|10988.9|10988.5|10987.8|10989.9|10989|10988.5|10987.6|116
1630353000000|2021-08-30 19:50:00|10988.6|10987.6|10987.8|10986.8|10989.2|10988.5|10987.2|10986.4|135
1630353300000|2021-08-30 19:55:00|10987.9|10986.9|10989|10988|10989.1|10988.2|10987.6|10986.8|295
1630353600000|2021-08-30 20:00:00|10989.4|10988.4|10991.1|10990.1|10991.6|10990.7|10989.2|10988.4|261
1630353900000|2021-08-30 20:05:00|10990.9|10990.2|10990.8|10989.8|10991|10990.2|10990.4|10989.6|65
1630354200000|2021-08-30 20:10:00|10990.7|10989.7|10992.7|10991.7|10993.3|10992.3|10990.6|10989.7|161
1630354500000|2021-08-30 20:15:00|10992.6|10991.6|10992.4|10991.7|10993.5|10992.7|10992.4|10991.6|114
1630354800000|2021-08-30 20:20:00|10992.6|10991.6|10992.7|10991.7|10992.8|10992|10992.5|10991.6|77
1630355100000|2021-08-30 20:25:00|10992.8|10991.8|10992.7|10991.7|10992.8|10992|10992.4|10991.4|128
1630355400000|2021-08-30 20:30:00|10992.5|10991.8|10992.5|10991.8|10992.8|10991.9|10992.3|10991.4|127
1630355700000|2021-08-30 20:35:00|10992.7|10991.7|10993.5|10992.5|10994|10993|10992.3|10991.5|118
1630356000000|2021-08-30 20:40:00|10993.6|10992.6|10993.5|10992.5|10993.6|10992.8|10993.3|10992.3|132
1630356300000|2021-08-30 20:45:00|10993.4|10992.7|10994.3|10993.3|10994.3|10993.3|10993.4|10992.5|212
1630356600000|2021-08-30 20:50:00|10994.4|10993.4|10993.7|10992.7|10994.7|10993.7|10993.6|10992.6|102
1630356900000|2021-08-30 20:55:00|10993.8|10992.8|10992.5|10991.5|10993.8|10992.8|10992.4|10989.9|164
1630357200000|2021-08-30 21:00:00|10994.7|10991.3|10995.8|10989.8|10997.3|10991.8|10991|10985|40
1630357500000|2021-08-30 21:05:00|10996.7|10990.7|10996.6|10990.6|10997.5|10992.2|10995.7|10989.9|1211
1630357800000|2021-08-30 21:10:00|10997.2|10991.2|10994.7|10990.1|10997.4|10992.5|10992.5|10986.5|976
1630358100000|2021-08-30 21:15:00|10994.9|10990.2|10993.5|10988.3|10996.1|10991.9|10993.4|10987.9|441
1630358400000|2021-08-30 21:20:00|10993.4|10988.2|10993.1|10988.5|10994.7|10989.6|10992.3|10987.7|752
1630358700000|2021-08-30 21:25:00|10993.2|10988.8|10993.4|10988.8|10993.8|10989.4|10992.8|10987.5|156
1630359000000|2021-08-30 21:30:00|10993|10988.9|10993.3|10988.4|10994.4|10989.4|10992.7|10987.7|168
1630359300000|2021-08-30 21:35:00|10993.4|10988.1|10994.3|10989|10994.4|10989.7|10992.7|10987.5|207
1630359600000|2021-08-30 21:40:00|10994.2|10988.9|10994.1|10988.1|10994.8|10989.8|10993.5|10987.9|221
1630359900000|2021-08-30 21:45:00|10994.4|10988.4|10995.1|10989.2|10995.7|10990.1|10993.4|10987.4|269
1630360200000|2021-08-30 21:50:00|10994.9|10989|10994.1|10988.1|10996|10990.8|10993.4|10987.7|501
1630360500000|2021-08-30 21:55:00|10994|10988.2|10994|10988|10994.7|10989.6|10993.1|10987.1|826
1630360800000|2021-08-30 22:00:00|10993.6|10987.6|10994.8|10993.2|10995.1|10993.8|10993.6|10987.6|381
1630361100000|2021-08-30 22:05:00|10995.1|10993.1|10994.7|10993.7|10995.3|10993.9|10994.3|10993|185
1630361400000|2021-08-30 22:10:00|10994.6|10993.6|10995.2|10994.2|10996|10995|10994.6|10993.3|104
1630361700000|2021-08-30 22:15:00|10995.3|10994.3|10995.7|10994.7|10996.9|10995.9|10995.3|10994.3|139
1630362000000|2021-08-30 22:20:00|10995.6|10994.6|10994.4|10993.4|10995.7|10994.7|10994.3|10993.3|81
1630362300000|2021-08-30 22:25:00|10994.3|10993.3|10994.4|10993.4|10994.5|10993.5|10994.3|10993.3|72
1630362600000|2021-08-30 22:30:00|10994.5|10993.5|10995.4|10994.4|10995.7|10994.7|10994.4|10993.4|132
1630362900000|2021-08-30 22:35:00|10995.5|10994.5|10997.1|10996.1|10998.2|10997.2|10995.2|10994.2|204
1630363200000|2021-08-30 22:40:00|10997.2|10996.2|10996.8|10995.8|10997.5|10996.5|10996.7|10995.7|137
1630363500000|2021-08-30 22:45:00|10996.9|10995.9|10997.2|10996.2|10997.4|10996.4|10996.7|10995.7|152
1630363800000|2021-08-30 22:50:00|10997.3|10996.3|10998.6|10997.6|10998.8|10997.8|10996.8|10995.8|176
1630364100000|2021-08-30 22:55:00|10998.5|10997.5|10998.5|10997.5|10998.6|10997.6|10997.8|10996.8|207
1630364400000|2021-08-30 23:00:00|10998.4|10997.4|10996.4|10995.4|10998.9|10997.9|10996|10995|219
1630364700000|2021-08-30 23:05:00|10996.5|10995.5|10997.5|10996.5|10997.5|10996.5|10996.1|10995.1|147
1630365000000|2021-08-30 23:10:00|10997.6|10996.6|10997.5|10996.5|10997.7|10996.8|10997.3|10996.3|82
1630365300000|2021-08-30 23:15:00|10997.6|10996.6|10998.1|10997.1|10998.5|10997.5|10997.5|10996.5|136
1630365600000|2021-08-30 23:20:00|10998|10997|10997.3|10996.3|10998.4|10997.4|10997.2|10996.3|187
1630365900000|2021-08-30 23:25:00|10997.4|10996.4|10997.3|10996.3|10997.9|10996.9|10997.3|10996.3|203
1630366200000|2021-08-30 23:30:00|10997.4|10996.4|10996.7|10995.7|10997.4|10996.4|10996.2|10995.3|130
1630366500000|2021-08-30 23:35:00|10996.6|10995.6|10996|10995|10996.7|10995.7|10995.8|10994.8|74
1630366800000|2021-08-30 23:40:00|10996.1|10995.1|10995.5|10994.8|10996.1|10995.1|10995.1|10994.3|135
1630367100000|2021-08-30 23:45:00|10995.4|10994.7|10995|10994|10995.6|10994.8|10994.7|10994|85
1630367400000|2021-08-30 23:50:00|10994.9|10993.9|10995.6|10994.6|10995.8|10995.1|10994.9|10993.9|141
1630367700000|2021-08-30 23:55:00|10995.7|10994.7|10995.1|10994.1|10997|10996|10995.1|10994.1|89
1630368000000|2021-08-31 00:00:00|10995.2|10994.2|10993.8|10992.8|10996.4|10995.4|10993|10992.2|288
1630368300000|2021-08-31 00:05:00|10993.4|10992.7|10995.4|10994.7|10996.9|10996|10992.6|10991.8|311
1630368600000|2021-08-31 00:10:00|10995.5|10994.8|10993.8|10993.1|10996.3|10995.3|10993.6|10992.7|195
1630368900000|2021-08-31 00:15:00|10993.9|10992.9|10994.4|10993.4|10994.7|10993.7|10992.7|10991.7|329
1630369200000|2021-08-31 00:20:00|10994.5|10993.5|10992.3|10991.6|10994.6|10993.9|10992.1|10991.3|213
1630369500000|2021-08-31 00:25:00|10992.4|10991.7|10992.1|10991.1|10992.8|10992|10991.2|10990.5|215
1630369800000|2021-08-31 00:30:00|10991.7|10991|10993.2|10992.2|10993.7|10992.9|10991.3|10990.4|198
1630370100000|2021-08-31 00:35:00|10993.1|10992.1|10993.2|10992.5|10993.8|10992.9|10992.6|10991.8|126
1630370400000|2021-08-31 00:40:00|10993.1|10992.4|10993.1|10992.1|10993.8|10993|10992.2|10991.5|149
1630370700000|2021-08-31 00:45:00|10992.9|10992.2|10991.9|10991.2|10993|10992.3|10991.1|10990.3|132
1630371000000|2021-08-31 00:50:00|10992|10991.3|10988.4|10987.4|10994.1|10993.2|10988.1|10987.3|390
1630371300000|2021-08-31 00:55:00|10988.3|10987.3|10988.3|10987.6|10989.1|10988.3|10986|10985|608
1630371600000|2021-08-31 01:00:00|10988.4|10987.7|10988.8|10987.8|10989.2|10988.4|10986|10985.1|493
1630371900000|2021-08-31 01:05:00|10988.7|10987.7|10989.1|10988.4|10989.5|10988.7|10988.2|10987.2|271
1630372200000|2021-08-31 01:10:00|10989.2|10988.5|10989.6|10988.6|10990.3|10989.4|10987.7|10986.7|301
1630372500000|2021-08-31 01:15:00|10989.5|10988.5|10988.1|10987.4|10989.9|10989.1|10987.5|10986.7|383
1630372800000|2021-08-31 01:20:00|10988.3|10987.3|10986.2|10985.2|10988.3|10987.3|10985.3|10984.3|333
1630373100000|2021-08-31 01:25:00|10986.1|10985.1|10986.7|10986|10987.1|10986.2|10985.7|10984.9|286
1630373400000|2021-08-31 01:30:00|10986.8|10985.8|10986.6|10985.9|10987.5|10986.7|10986.1|10985.2|280
1630373700000|2021-08-31 01:35:00|10986.7|10986|10987.2|10986.5|10987.5|10986.8|10986.6|10985.8|212
1630374000000|2021-08-31 01:40:00|10987.3|10986.6|10987.2|10986.2|10988|10987.3|10987.1|10986.1|154
1630374300000|2021-08-31 01:45:00|10987|10986.3|10988|10987.3|10988.2|10987.5|10986.5|10985.6|159
1630374600000|2021-08-31 01:50:00|10987.9|10987.2|10987.2|10986.2|10988.4|10987.6|10987|10986.1|143
1630374900000|2021-08-31 01:55:00|10987|10986.3|10986.9|10986.2|10987.7|10987|10985.8|10984.9|282
1630375200000|2021-08-31 02:00:00|10987.1|10986.1|10988.1|10987.4|10988.8|10987.9|10986.5|10985.6|302
1630375500000|2021-08-31 02:05:00|10988|10987.3|10987.5|10986.5|10988.6|10987.8|10987|10986.2|272
1630375800000|2021-08-31 02:10:00|10987.6|10986.6|10987.6|10986.9|10987.9|10987|10987.1|10986.2|216
1630376100000|2021-08-31 02:15:00|10987.5|10986.8|10986.7|10985.7|10988.1|10987.4|10986.6|10985.6|165
1630376400000|2021-08-31 02:20:00|10986.8|10985.8|10986|10985|10986.9|10986.1|10985.1|10984.1|198
1630376700000|2021-08-31 02:25:00|10985.9|10985.2|10986|10985|10987.3|10986.3|10985.8|10985|189
1630377000000|2021-08-31 02:30:00|10985.9|10984.9|10985.3|10984.3|10985.9|10984.9|10984.2|10983.4|159
1630377300000|2021-08-31 02:35:00|10985.4|10984.4|10984.7|10984|10985.4|10984.5|10984|10983.2|85
1630377600000|2021-08-31 02:40:00|10984.6|10983.9|10984.1|10983.4|10984.8|10984|10983.8|10983.1|161
1630377900000|2021-08-31 02:45:00|10984|10983.3|10984.7|10984|10984.8|10984.1|10983.9|10983|126
1630378200000|2021-08-31 02:50:00|10984.9|10983.9|10985.8|10984.8|10985.8|10985|10984.6|10983.8|183
1630378500000|2021-08-31 02:55:00|10985.7|10984.7|10986.1|10985.1|10986.2|10985.3|10984.1|10983.3|258
1630378800000|2021-08-31 03:00:00|10986|10985|10985.9|10985.2|10986.7|10986|10985.6|10984.7|219
1630379100000|2021-08-31 03:05:00|10985.8|10985.1|10985.5|10984.5|10986.2|10985.3|10985|10984.3|173
1630379400000|2021-08-31 03:10:00|10985.4|10984.4|10985.2|10984.5|10986.8|10985.8|10984.5|10983.7|225
1630379700000|2021-08-31 03:15:00|10985.3|10984.3|10986|10985|10986.2|10985.3|10984.9|10984.1|155
1630380000000|2021-08-31 03:20:00|10985.9|10984.9|10985.5|10984.8|10986.1|10985.3|10984|10983.2|207
1630380300000|2021-08-31 03:25:00|10985.4|10984.7|10985.5|10984.8|10985.9|10985.2|10985.2|10984.3|90
1630380600000|2021-08-31 03:30:00|10985.6|10984.9|10986.1|10985.4|10986.8|10986|10985.5|10984.8|179
1630380900000|2021-08-31 03:35:00|10986.2|10985.5|10986.7|10985.7|10987.1|10986.3|10985.8|10985|160
1630381200000|2021-08-31 03:40:00|10986.5|10985.8|10987.2|10986.5|10987.3|10986.5|10986.5|10985.7|175
1630381500000|2021-08-31 03:45:00|10987.1|10986.4|10988.2|10987.5|10988.3|10987.5|10987|10986.2|198
1630381800000|2021-08-31 03:50:00|10988|10987.3|10988.9|10987.9|10988.9|10988.1|10986.3|10985.4|234
1630382100000|2021-08-31 03:55:00|10988.7|10988|10987|10986.3|10990|10989.1|10986.9|10986.2|340
1630382400000|2021-08-31 04:00:00|10986.9|10986.2|10987.6|10986.9|10988.3|10987.4|10986.9|10986.2|204
1630382700000|2021-08-31 04:05:00|10987.5|10986.8|10988.7|10987.7|10988.7|10987.9|10986.9|10986.1|180
1630383000000|2021-08-31 04:10:00|10988.4|10987.6|10988.1|10987.4|10989.1|10988.3|10988.1|10987.3|186
1630383300000|2021-08-31 04:15:00|10988|10987.3|10988.9|10988.2|10989.2|10988.4|10987.7|10986.9|162
1630383600000|2021-08-31 04:20:00|10989|10988.3|10987|10986.3|10989.7|10988.9|10985.1|10984.3|265
1630383900000|2021-08-31 04:25:00|10987.1|10986.4|10988.4|10987.7|10988.7|10988|10986.8|10986.1|137
1630384200000|2021-08-31 04:30:00|10988.6|10987.9|10987.5|10986.8|10989.1|10988.3|10987.4|10986.7|157
1630384500000|2021-08-31 04:35:00|10987.6|10986.9|10988|10987.3|10988.7|10987.9|10987.5|10986.7|112
1630384800000|2021-08-31 04:40:00|10988.1|10987.4|10988.2|10987.5|10988.8|10988|10987.5|10986.7|194
1630385100000|2021-08-31 04:45:00|10988.3|10987.6|10990|10989.3|10990|10989.3|10988.3|10987.4|117
1630385400000|2021-08-31 04:50:00|10989.8|10989.1|10990.1|10989.1|10990.2|10989.4|10989.3|10988.6|124
1630385700000|2021-08-31 04:55:00|10989.9|10989.2|10991.1|10990.4|10991.2|10990.5|10989.9|10989.1|191
1630386000000|2021-08-31 05:00:00|10991.2|10990.5|10990.1|10989.1|10991.3|10990.5|10989.4|10988.6|195
1630386300000|2021-08-31 05:05:00|10990|10989.3|10989.5|10988.8|10991.3|10990.4|10988.9|10988.2|116
1630386600000|2021-08-31 05:10:00|10989.6|10988.9|10987.9|10987.2|10989.6|10988.9|10987.7|10986.9|203
1630386900000|2021-08-31 05:15:00|10988|10987.3|10988.2|10987.5|10988.3|10987.6|10986.4|10985.7|207
1630387200000|2021-08-31 05:20:00|10988.3|10987.6|10986.4|10985.7|10988.3|10987.6|10986|10985.1|153
1630387500000|2021-08-31 05:25:00|10986.3|10985.6|10984.6|10983.9|10986.5|10985.7|10984.3|10983.6|217
1630387800000|2021-08-31 05:30:00|10985.1|10984.4|10981.5|10980.8|10985.1|10984.4|10980.9|10979.9|217
1630388100000|2021-08-31 05:35:00|10981.6|10980.6|10981.1|10980.4|10982.2|10981.4|10980.3|10979.5|269
1630388400000|2021-08-31 05:40:00|10981.2|10980.5|10981.7|10981|10981.9|10981|10980.3|10979.6|240
1630388700000|2021-08-31 05:45:00|10981.8|10981.1|10981.3|10980.3|10982.4|10981.5|10981.1|10980.2|170
1630389000000|2021-08-31 05:50:00|10981.6|10980.9|10981.2|10980.2|10982|10981.2|10980.9|10980.1|217
1630389300000|2021-08-31 05:55:00|10981.3|10980.3|10981.6|10980.6|10982.7|10981.8|10981|10980.3|221
1630389600000|2021-08-31 06:00:00|10981.4|10980.4|10983.4|10982.7|10983.8|10983|10981.2|10980.4|256
1630389900000|2021-08-31 06:05:00|10983.5|10982.8|10982.7|10982|10983.7|10983|10982.7|10981.9|240
1630390200000|2021-08-31 06:10:00|10982.8|10982.1|10983.5|10982.8|10983.6|10982.9|10982.3|10981.6|152
1630390500000|2021-08-31 06:15:00|10983.6|10982.9|10983.8|10983.1|10984.8|10984.1|10983.5|10982.5|154
1630390800000|2021-08-31 06:20:00|10984|10983|10983.7|10983|10985.8|10984.9|10983.7|10983|217
1630391100000|2021-08-31 06:25:00|10983.6|10982.9|10982.7|10982|10984.2|10983.3|10982|10981.2|167
1630391400000|2021-08-31 06:30:00|10982.8|10982.1|10984.4|10983.7|10984.9|10984.1|10982.5|10981.8|271
1630391700000|2021-08-31 06:35:00|10984.3|10983.6|10985.8|10984.8|10986.3|10985.3|10984|10983.1|230
1630392000000|2021-08-31 06:40:00|10985.6|10984.9|10986.6|10985.9|10987|10986.2|10985.1|10984.3|252
1630392300000|2021-08-31 06:45:00|10986.5|10985.8|10986.7|10986|10987.5|10986.6|10985.8|10984.9|262
1630392600000|2021-08-31 06:50:00|10986.8|10985.8|10988|10987.3|10988.6|10987.9|10985.7|10984.9|317
1630392900000|2021-08-31 06:55:00|10987.9|10987.2|10988.3|10987.6|10989.1|10988.4|10986.3|10985.4|266
1630393200000|2021-08-31 07:00:00|10988.2|10987.5|10985.3|10984.6|10988.2|10987.5|10985.3|10984.5|462
1630393500000|2021-08-31 07:05:00|10985.4|10984.4|10984.1|10983.1|10986.4|10985.6|10983.3|10982.5|364
1630393800000|2021-08-31 07:10:00|10984.2|10983.2|10980.4|10979.7|10984.4|10983.4|10979.3|10978.5|508
1630394100000|2021-08-31 07:15:00|10980.6|10979.6|10983.5|10982.8|10985|10984.2|10980.4|10979.6|366
1630394400000|2021-08-31 07:20:00|10983.6|10982.9|10982.4|10981.7|10984|10983.2|10981.1|10980.1|224
1630394700000|2021-08-31 07:25:00|10982.3|10981.6|10984.1|10983.4|10985|10984.1|10982.3|10981.5|284
1630395000000|2021-08-31 07:30:00|10983.8|10983.1|10984|10983|10985.1|10984.2|10982.8|10981.9|289
1630395300000|2021-08-31 07:35:00|10984.1|10983.1|10983.4|10982.7|10985.1|10984.2|10982.9|10982|215
1630395600000|2021-08-31 07:40:00|10983.3|10982.6|10981.2|10980.5|10984.6|10983.9|10981.1|10980.4|318
1630395900000|2021-08-31 07:45:00|10981.1|10980.4|10979.1|10978.4|10981.1|10980.4|10978.4|10977.6|449
1630396200000|2021-08-31 07:50:00|10979.2|10978.5|10982.1|10981.1|10982.8|10982.1|10978.3|10977.4|347
1630396500000|2021-08-31 07:55:00|10982.4|10981.4|10982|10981|10983.1|10982.4|10981.7|10980.9|241
1630396800000|2021-08-31 08:00:00|10982.2|10981.5|10983.2|10982.2|10984.5|10983.7|10982.2|10981.3|302
1630397100000|2021-08-31 08:05:00|10983.1|10982.4|10984.8|10984.1|10985.2|10984.3|10983.1|10982.2|325
1630397400000|2021-08-31 08:10:00|10984.7|10984|10985.7|10984.7|10986.3|10985.4|10984.5|10983.8|246
1630397700000|2021-08-31 08:15:00|10985.3|10984.6|10986.5|10985.5|10987.1|10986.3|10984.4|10983.6|324
1630398000000|2021-08-31 08:20:00|10986.3|10985.3|10988.3|10987.6|10988.7|10988|10986|10985|257
1630398300000|2021-08-31 08:25:00|10988.2|10987.5|10985.9|10984.9|10988.3|10987.6|10985.9|10984.9|248
1630398600000|2021-08-31 08:30:00|10985.8|10985.1|10984.2|10983.2|10986.6|10985.8|10984|10983.1|313
1630398900000|2021-08-31 08:35:00|10984.1|10983.1|10986.3|10985.3|10987.1|10986.4|10984|10983.1|327
1630399200000|2021-08-31 08:40:00|10986.4|10985.4|10987.1|10986.4|10987.8|10987|10985.6|10984.9|343
1630399500000|2021-08-31 08:45:00|10987.2|10986.5|10990.4|10989.7|10990.4|10989.7|10986.7|10986|296
1630399800000|2021-08-31 08:50:00|10990.2|10989.5|10992|10991|10992.1|10991.4|10989.9|10989.2|300
1630400100000|2021-08-31 08:55:00|10992.1|10991.1|10990.6|10989.9|10992.5|10991.7|10990.2|10989.3|245
1630400400000|2021-08-31 09:00:00|10990.8|10990.1|10989.4|10988.4|10991.4|10990.7|10988.7|10987.9|365
1630400700000|2021-08-31 09:05:00|10989.2|10988.5|10989.1|10988.1|10989.6|10988.8|10988.6|10987.8|300
1630401000000|2021-08-31 09:10:00|10989|10988|10990.8|10990.1|10992|10991.3|10988.9|10987.9|276
1630401300000|2021-08-31 09:15:00|10990.9|10990.2|10990.6|10989.9|10991.4|10990.6|10990.5|10989.7|278
1630401600000|2021-08-31 09:20:00|10990.7|10990|10993|10992.3|10993.5|10992.8|10990.6|10989.9|315
1630401900000|2021-08-31 09:25:00|10992.9|10992.2|10992.8|10992.1|10994.4|10993.5|10992.4|10991.6|358
1630402200000|2021-08-31 09:30:00|10992.7|10992|10995.6|10994.6|10995.7|10994.9|10992|10991.3|293
1630402500000|2021-08-31 09:35:00|10995.4|10994.7|10993.2|10992.5|10996.2|10995.3|10993.2|10992.4|365
1630402800000|2021-08-31 09:40:00|10993.4|10992.4|10994.1|10993.4|10996.1|10995.1|10993.4|10992.4|279
1630403100000|2021-08-31 09:45:00|10994|10993.3|10991.3|10990.3|10994.2|10993.3|10991.1|10990.2|272
1630403400000|2021-08-31 09:50:00|10991.4|10990.4|10990.2|10989.5|10991.4|10990.5|10989.9|10989.2|286
1630403700000|2021-08-31 09:55:00|10990.3|10989.6|10990.7|10990|10991.7|10991|10990|10989.1|327
1630404000000|2021-08-31 10:00:00|10990.8|10990.1|10991.4|10990.4|10992.3|10991.6|10990.4|10989.6|239
1630404300000|2021-08-31 10:05:00|10991.5|10990.5|10989.7|10988.7|10991.9|10990.9|10989.3|10988.5|249
1630404600000|2021-08-31 10:10:00|10989.6|10988.6|10989.9|10988.9|10990.6|10989.7|10989.3|10988.5|243
1630404900000|2021-08-31 10:15:00|10990|10989|10991.2|10990.5|10991.5|10990.8|10987.8|10986.9|291
1630405200000|2021-08-31 10:20:00|10991.1|10990.4|10990.1|10989.1|10991.2|10990.4|10988.7|10987.9|304
1630405500000|2021-08-31 10:25:00|10990.2|10989.2|10990|10989.3|10991.8|10991.1|10989.9|10989.2|314
1630405800000|2021-08-31 10:30:00|10989.9|10989.2|10989.5|10988.5|10990|10989.2|10988.5|10987.8|342
1630406100000|2021-08-31 10:35:00|10989.6|10988.6|10990.2|10989.5|10991|10990.1|10989|10988.1|432
1630406400000|2021-08-31 10:40:00|10990.1|10989.4|10991.5|10990.5|10991.9|10990.9|10989.6|10988.9|317
1630406700000|2021-08-31 10:45:00|10991.8|10990.8|10993|10992.3|10993.6|10992.7|10988.2|10987.2|597
1630407000000|2021-08-31 10:50:00|10993.1|10992.1|10995.7|10995|10996.1|10995.3|10992.8|10992|527
1630407300000|2021-08-31 10:55:00|10995.6|10994.9|10994.1|10993.4|10995.8|10995.1|10993.4|10992.5|620
1630407600000|2021-08-31 11:00:00|10994.2|10993.2|10994.5|10993.8|10994.9|10994|10992.8|10992|390
1630407900000|2021-08-31 11:05:00|10994.4|10993.7|10992.3|10991.6|10994.8|10994.1|10991.9|10991.1|293
1630408200000|2021-08-31 11:10:00|10992.2|10991.5|10993.1|10992.4|10993.6|10992.9|10992.2|10991.3|291
1630408500000|2021-08-31 11:15:00|10993.2|10992.5|10990.3|10989.6|10993.4|10992.5|10989.3|10988.6|310
1630408800000|2021-08-31 11:20:00|10990.2|10989.5|10989.6|10988.9|10990.5|10989.7|10988.2|10987.5|357
1630409100000|2021-08-31 11:25:00|10989.5|10988.8|10989.9|10988.9|10990.7|10989.9|10988.4|10987.4|477
1630409400000|2021-08-31 11:30:00|10990|10989|10988.4|10987.7|10990.8|10990|10988.4|10987.5|280
1630409700000|2021-08-31 11:35:00|10988.6|10987.9|10988.9|10987.9|10989.2|10988.4|10987.2|10986.4|309
1630410000000|2021-08-31 11:40:00|10988.8|10987.8|10988.4|10987.7|10989|10988.2|10987.1|10986.3|271
1630410300000|2021-08-31 11:45:00|10988.3|10987.6|10989|10988|10989.2|10988.5|10986.5|10985.8|337
1630410600000|2021-08-31 11:50:00|10988.8|10988.1|10986.5|10985.8|10989.5|10988.6|10985.7|10985|275
1630410900000|2021-08-31 11:55:00|10986.4|10985.7|10985.7|10985|10986.6|10985.8|10984.7|10984|179
1630411200000|2021-08-31 12:00:00|10985.6|10984.9|10982.4|10981.7|10986.3|10985.3|10982|10981.3|416
1630411500000|2021-08-31 12:05:00|10982.5|10981.8|10978.8|10978.1|10982.7|10982|10977.1|10976.2|593
1630411800000|2021-08-31 12:10:00|10978.6|10977.9|10980.6|10979.9|10982|10981.2|10977.9|10977.2|481
1630412100000|2021-08-31 12:15:00|10980.3|10979.6|10977|10976.3|10981.4|10980.5|10976.4|10975.5|491
1630412400000|2021-08-31 12:20:00|10976.7|10976|10976.4|10975.7|10980.5|10979.7|10976.4|10975.4|606
1630412700000|2021-08-31 12:25:00|10976.5|10975.8|10975.9|10974.9|10977.2|10976.3|10975.5|10974.7|469
1630413000000|2021-08-31 12:30:00|10976|10975|10971.4|10970.7|10976|10975.3|10971.2|10970.4|614
1630413300000|2021-08-31 12:35:00|10971.5|10970.8|10966.5|10965.8|10971.5|10970.8|10965.3|10964.3|778
1630413600000|2021-08-31 12:40:00|10966.6|10965.9|10970.8|10970.1|10970.8|10970.1|10966.3|10965.6|625
1630413900000|2021-08-31 12:45:00|10970.7|10970|10970.1|10969.4|10970.7|10970|10968.3|10967.4|482
1630414200000|2021-08-31 12:50:00|10970.3|10969.6|10971.8|10971.1|10972.8|10972.1|10970.1|10969.4|411
1630414500000|2021-08-31 12:55:00|10971.7|10971|10971.8|10970.8|10973.3|10972.6|10969.9|10969.2|443
1630414800000|2021-08-31 13:00:00|10971.7|10970.7|10983.5|10982.5|10983.7|10982.8|10969.8|10968.9|615
1630415100000|2021-08-31 13:05:00|10983.6|10982.6|10987.5|10986.8|10988.5|10987.5|10981.5|10980.8|726
1630415400000|2021-08-31 13:10:00|10987.6|10986.9|10984.2|10983.2|10988.7|10988|10983.7|10982.7|627
1630415700000|2021-08-31 13:15:00|10984.3|10983.3|10985.1|10984.1|10987.2|10986.2|10982.5|10981.5|599
1630416000000|2021-08-31 13:20:00|10985|10984|10981.5|10980.5|10986.5|10985.7|10981.2|10980.2|610
1630416300000|2021-08-31 13:25:00|10981.3|10980.3|10979.5|10978.5|10981.3|10980.3|10978.2|10977.4|486
1630416600000|2021-08-31 13:30:00|10979.4|10978.7|10978.9|10977.9|10981.7|10980.8|10978.4|10977.6|724
1630416900000|2021-08-31 13:35:00|10978.8|10977.8|10977|10976.3|10979.8|10979|10976.7|10975.9|467
1630417200000|2021-08-31 13:40:00|10976.9|10976.2|10974.8|10973.8|10977.6|10976.8|10971.7|10970.8|479
1630417500000|2021-08-31 13:45:00|10974.5|10973.5|10975.4|10974.4|10976.8|10975.9|10972.2|10971.2|657
1630417800000|2021-08-31 13:50:00|10975.3|10974.3|10970.9|10969.9|10975.3|10974.5|10968.6|10967.7|781
1630418100000|2021-08-31 13:55:00|10970.8|10970.1|10971.8|10970.8|10973.7|10972.8|10969.5|10968.8|584
1630418400000|2021-08-31 14:00:00|10971.9|10970.9|10971.8|10971.1|10973.1|10972.3|10968.1|10967.4|860
1630418700000|2021-08-31 14:05:00|10971.7|10971|10970.2|10969.5|10971.7|10971|10966|10965.3|673
1630419000000|2021-08-31 14:10:00|10970.3|10969.3|10971.7|10971|10972.2|10971.5|10968|10967|508
1630419300000|2021-08-31 14:15:00|10972|10971.3|10969.2|10968.5|10973.5|10972.6|10969.2|10968.5|542
1630419600000|2021-08-31 14:20:00|10969.3|10968.6|10965.2|10964.5|10971.3|10970.5|10965|10964.1|542
1630419900000|2021-08-31 14:25:00|10965.1|10964.4|10962.3|10961.3|10965.4|10964.5|10961.7|10960.7|516
1630420200000|2021-08-31 14:30:00|10962.1|10961.4|10962.2|10961.5|10962.9|10962.2|10959.1|10958.2|659
1630420500000|2021-08-31 14:35:00|10962.3|10961.3|10964.8|10964.1|10965.4|10964.6|10961.1|10960.3|642
1630420800000|2021-08-31 14:40:00|10964.7|10964|10964.3|10963.6|10966.2|10965.4|10963.4|10962.4|493
1630421100000|2021-08-31 14:45:00|10964.9|10964.2|10970.2|10969.2|10971|10970|10961.9|10961|637
1630421400000|2021-08-31 14:50:00|10970.1|10969.1|10975.7|10974.7|10979.3|10978.3|10970|10969|898
1630421700000|2021-08-31 14:55:00|10975.8|10974.8|10986.3|10985.3|10987|10986.2|10975.5|10974.5|1201
1630422000000|2021-08-31 15:00:00|10986.2|10985.2|10989.6|10988.6|10990.1|10989.3|10985|10984|867
1630422300000|2021-08-31 15:05:00|10989.7|10988.7|10993.3|10992.6|10995.1|10994.2|10989.4|10988.5|737
1630422600000|2021-08-31 15:10:00|10993.4|10992.7|10999.6|10998.6|10999.9|10999|10992.3|10991.3|767
1630422900000|2021-08-31 15:15:00|10999.7|10998.7|10999.3|10998.6|11000.8|10999.9|10997.5|10996.7|751
1630423200000|2021-08-31 15:20:00|10999.2|10998.5|10998|10997.3|11004|11003.1|10997.6|10996.7|725
1630423500000|2021-08-31 15:25:00|10997.9|10997.2|10997.9|10996.9|10998.6|10997.8|10995.5|10994.7|630
1630423800000|2021-08-31 15:30:00|10997.7|10997|10996.7|10996|10999.9|10999.1|10995.7|10994.9|456
1630424100000|2021-08-31 15:35:00|10996.9|10995.9|10999.6|10998.6|10999.7|10998.8|10996.6|10995.8|560
1630424400000|2021-08-31 15:40:00|10999.5|10998.5|11006.4|11005.4|11007.8|11007|10999.3|10998.5|688
1630424700000|2021-08-31 15:45:00|11006.6|11005.7|11005.1|11004.1|11008.5|11007.6|11003.4|11002.6|662
1630425000000|2021-08-31 15:50:00|11005|11004.3|11006.6|11005.9|11007.6|11006.7|11004.9|11004.2|361
1630425300000|2021-08-31 15:55:00|11006.7|11006|11005.7|11004.7|11007.6|11006.8|11004|11003.3|485
1630425600000|2021-08-31 16:00:00|11005.6|11004.6|11000.7|10999.7|11006.7|11006|10999.9|10999|440
1630425900000|2021-08-31 16:05:00|11000.8|10999.8|11000.8|10999.8|11001.9|11001.1|11000|10999|305
1630426200000|2021-08-31 16:10:00|11000.9|10999.9|11004.5|11003.5|11004.7|11003.8|11000.8|10999.9|389
1630426500000|2021-08-31 16:15:00|11004.4|11003.4|11005.2|11004.5|11005.3|11004.5|11003.2|11002.3|237
1630426800000|2021-08-31 16:20:00|11005.3|11004.6|11005.6|11004.6|11007.1|11006.2|11005.2|11004.3|274
1630427100000|2021-08-31 16:25:00|11005.7|11004.7|11002.5|11001.8|11006.5|11005.8|11002.4|11001.6|352
1630427400000|2021-08-31 16:30:00|11003.1|11002.1|11002.7|11001.7|11004.9|11004.1|11002.5|11001.6|280
1630427700000|2021-08-31 16:35:00|11002.6|11001.6|11003.8|11002.8|11003.8|11002.9|11001.9|11000.9|269
1630428000000|2021-08-31 16:40:00|11004|11003.3|11001.1|11000.1|11004|11003.3|11000.9|10999.9|265
1630428300000|2021-08-31 16:45:00|11001.2|11000.2|11000.3|10999.3|11002.8|11002.1|11000.2|10999.3|308
1630428600000|2021-08-31 16:50:00|11000.2|10999.5|10999.1|10998.4|11000.3|10999.6|10998.5|10997.6|218
1630428900000|2021-08-31 16:55:00|10999|10998.3|10997.4|10996.4|11000.2|10999.3|10997.2|10996.2|317
1630429200000|2021-08-31 17:00:00|10997.5|10996.8|10996|10995|10999.4|10998.7|10995|10994.2|234
1630429500000|2021-08-31 17:05:00|10995.8|10995.1|10994.1|10993.1|10997.2|10996.2|10993.8|10992.8|174
1630429800000|2021-08-31 17:10:00|10994.2|10993.2|10994.8|10994.1|10995.2|10994.4|10994.1|10993.1|285
1630430100000|2021-08-31 17:15:00|10995.2|10994.5|10997.2|10996.5|10997.4|10996.6|10995.2|10994.5|215
1630430400000|2021-08-31 17:20:00|10997.3|10996.6|10998|10997|10998.7|10998|10997.3|10996.6|254
1630430700000|2021-08-31 17:25:00|10998.1|10997.3|10999.7|10999|10999.9|10999|10997.8|10996.9|195
1630431000000|2021-08-31 17:30:00|10999.9|10998.9|10998.7|10997.7|11000.4|10999.5|10998.5|10997.5|127
1630431300000|2021-08-31 17:35:00|10998.6|10997.6|11001|11000|11001|11000.1|10998.6|10997.6|142
1630431600000|2021-08-31 17:40:00|11001.1|11000.1|10999.7|10999|11001.6|11000.8|10999.6|10998.7|180
1630431900000|2021-08-31 17:45:00|10999.6|10998.9|11000.1|10999.4|11000.3|10999.5|10998.9|10997.9|188
1630432200000|2021-08-31 17:50:00|11000|10999.3|11000.2|10999.5|11000.7|10999.9|10999.6|10998.7|148
1630432500000|2021-08-31 17:55:00|11000.3|10999.6|10999.5|10998.8|11001.1|11000.1|10999.3|10998.6|174
1630432800000|2021-08-31 18:00:00|10999.4|10998.7|11000.1|10999.4|11000.1|10999.4|10998.3|10997.4|238
1630433100000|2021-08-31 18:05:00|11000|10999.3|10998.5|10997.5|11000.2|10999.4|10998.3|10997.4|146
1630433400000|2021-08-31 18:10:00|10998.6|10997.6|10998.2|10997.5|10998.8|10997.8|10998|10997.1|110
1630433700000|2021-08-31 18:15:00|10998.1|10997.4|10998.7|10998|10999|10998.3|10997.8|10996.9|124
1630434000000|2021-08-31 18:20:00|10998.6|10997.9|10997.6|10996.9|10998.7|10998|10997.6|10996.8|164
1630434300000|2021-08-31 18:25:00|10997.8|10996.8|10996.4|10995.7|10998|10997.1|10995.9|10995.1|226
1630434600000|2021-08-31 18:30:00|10996.5|10995.8|10997.8|10997.1|10998|10997.2|10996.4|10995.6|171
1630434900000|2021-08-31 18:35:00|10997.7|10997|10998.3|10997.6|10998.4|10997.7|10997.2|10996.5|284
1630435200000|2021-08-31 18:40:00|10998.4|10997.7|10998.9|10998.2|10999.4|10998.7|10998.3|10997.5|143
1630435500000|2021-08-31 18:45:00|10999.1|10998.1|10998.6|10997.6|10999.1|10998.3|10998.2|10997.5|122
1630435800000|2021-08-31 18:50:00|10998.5|10997.5|10999.1|10998.1|10999.2|10998.4|10998.3|10997.5|164
1630436100000|2021-08-31 18:55:00|10999|10998|10999.5|10998.8|11000.2|10999.2|10998|10997.2|374
1630436400000|2021-08-31 19:00:00|11000.1|10999.1|11000.2|10999.2|11000.8|10999.9|10999.3|10998.5|259
1630436700000|2021-08-31 19:05:00|10999.9|10999.1|10999|10998|11000.4|10999.6|10998.8|10997.9|251
1630437000000|2021-08-31 19:10:00|10998.9|10997.9|11000.2|10999.2|11000.8|10999.9|10998.7|10997.9|297
1630437300000|2021-08-31 19:15:00|11000.5|10999.5|11001.6|11000.6|11002.6|11001.6|11000.4|10999.5|250
1630437600000|2021-08-31 19:20:00|11001.5|11000.5|11000.1|10999.1|11001.9|11001|10999.6|10998.8|258
1630437900000|2021-08-31 19:25:00|11000|10999|10999.4|10998.7|11000.3|10999.5|10998.8|10997.9|219
1630438200000|2021-08-31 19:30:00|10999.3|10998.6|11000.3|10999.3|11000.7|10999.9|10999.2|10998.2|200
1630438500000|2021-08-31 19:35:00|11000.2|10999.2|11001.5|11000.8|11001.7|11000.8|11000|10999.1|129
1630438800000|2021-08-31 19:40:00|11001.7|11000.7|11000.8|10999.8|11001.7|11000.9|11000.6|10999.7|228
1630439100000|2021-08-31 19:45:00|11000.9|10999.9|11000.9|11000.2|11002.1|11001.2|11000.7|10999.9|257
1630439400000|2021-08-31 19:50:00|11001.1|11000.4|10999.9|10999.2|11002|11001.1|10999.8|10999|181
1630439700000|2021-08-31 19:55:00|11000|10998.9|11001.6|11000.6|11002.9|11002|10999.7|10998.8|383
1630440000000|2021-08-31 20:00:00|11001.5|11000.8|11003.8|11002.8|11003.8|11002.9|11001.5|11000.5|361
1630440300000|2021-08-31 20:05:00|11003.9|11002.9|11002.1|11001.1|11004.1|11003.1|11001.4|11000.4|181
1630440600000|2021-08-31 20:10:00|11002|11001|11001.8|11000.8|11002.1|11001.3|11001.5|11000.6|110
1630440900000|2021-08-31 20:15:00|11002|11001|11001.8|11000.8|11002.5|11001.8|11001.5|11000.6|155
1630441200000|2021-08-31 20:20:00|11001.9|11000.9|11002.6|11001.6|11002.7|11001.7|11001.5|11000.7|87
1630441500000|2021-08-31 20:25:00|11002.7|11001.7|11002.6|11001.6|11002.7|11001.9|11002.3|11001.4|90
1630441800000|2021-08-31 20:30:00|11002.5|11001.5|11000.2|10999.2|11003|11002|11000|10999|147
1630442100000|2021-08-31 20:35:00|11000.3|10999.3|11000.9|10999.9|11001|11000|11000.2|10999.2|84
1630442400000|2021-08-31 20:40:00|11000.8|10999.8|11000.7|10999.7|11000.9|10999.9|11000.4|10999.5|58
1630442700000|2021-08-31 20:45:00|11000.8|10999.8|11000.7|10999.7|11000.8|10999.8|11000.7|10999.7|46
1630443000000|2021-08-31 20:50:00|11000.8|10999.8|11000.3|10999.3|11000.8|10999.8|11000|10999|86
1630443300000|2021-08-31 20:55:00|11000.1|10999.1|11001|10999.4|11002.2|10999.6|10999.3|10997.7|157
1630443600000|2021-08-31 21:00:00|11002.6|10999.2|11002.7|10999.2|11004.9|10999.5|11001|10998.6|32
1630443900000|2021-08-31 21:05:00|11003.8|10999.1|11002.2|10998.6|11003.8|10999.6|11002.2|10997.9|84
1630444200000|2021-08-31 21:10:00|11002.5|10998.5|11003.1|10999.2|11004.3|10999.4|11002.2|10997.9|114
1630444500000|2021-08-31 21:15:00|11003.3|10998.9|11003.7|10999.3|11003.8|10999.5|11002.5|10997.9|136
1630444800000|2021-08-31 21:20:00|11003.3|10999.4|11003|10999.7|11005.6|11000|11002.7|10998.3|468
1630445100000|2021-08-31 21:25:00|11003.1|10999.5|11003|10999.9|11003.6|10999.9|11001.9|10999.4|751
1630445400000|2021-08-31 21:30:00|11002.9|10999.8|11002.7|10999.7|11003.5|11000|11002.4|10999.4|1030
1630445700000|2021-08-31 21:35:00|11002.6|10999.8|11002.6|10999.8|11003.2|11000|11002.2|10999.1|1051
1630446000000|2021-08-31 21:40:00|11002.7|10999.7|11003|10998.8|11003.2|10999.8|11001.9|10998.8|1262
1630446300000|2021-08-31 21:45:00|11002.5|10998.9|11002.5|11000.2|11003.1|11000.4|11001.9|10998.7|1410
1630446600000|2021-08-31 21:50:00|11002.4|11000.3|11002|10999.1|11002.8|11000.6|11001.9|10999|975
1630446900000|2021-08-31 21:55:00|11002.1|10999.2|11000.8|10998.5|11002.4|10999.9|11000.6|10998.4|956
1630447200000|2021-08-31 22:00:00|11000.6|10998.6|10999.8|10998.8|11000.8|10998.9|10999.3|10997.6|334
1630447500000|2021-08-31 22:05:00|10999.7|10998.7|10999.8|10998.8|11000.4|10999.4|10999.7|10998.5|187
1630447800000|2021-08-31 22:10:00|11000|10999|10999.9|10998.9|11000|10999|10999.6|10998.3|138
1630448100000|2021-08-31 22:15:00|11000|10999|11000.2|10999.2|11000.3|10999.3|10999.5|10998.5|117
1630448400000|2021-08-31 22:20:00|11000.3|10999.3|10999.4|10998.4|11000.5|10999.5|10999.3|10998.3|103
1630448700000|2021-08-31 22:25:00|10999.3|10998.3|10999.9|10998.9|11000.5|10999.5|10999.3|10998.3|195
1630449000000|2021-08-31 22:30:00|11000|10999|10999.6|10998.6|11000.1|10999.1|10999.5|10998.5|106
1630449300000|2021-08-31 22:35:00|10999.5|10998.5|10999.6|10998.6|10999.8|10998.8|10999.3|10998.3|102
1630449600000|2021-08-31 22:40:00|10999.7|10998.7|10999.7|10998.7|10999.8|10998.8|10999.2|10998.2|86
1630449900000|2021-08-31 22:45:00|10999.6|10998.6|10999.6|10998.6|10999.8|10998.8|10999.5|10998.5|51
1630450200000|2021-08-31 22:50:00|10999.7|10998.7|10999.6|10998.6|10999.8|10998.8|10999.5|10998.5|41
1630450500000|2021-08-31 22:55:00|10999.7|10998.7|10999.7|10998.7|10999.7|10998.7|10999.6|10998.6|73
1630450800000|2021-08-31 23:00:00|10999.6|10998.6|11000.2|10999.2|11000.5|10999.7|10999.3|10998.3|132
1630451100000|2021-08-31 23:05:00|11000.1|10999.1|11000.7|10999.7|11000.7|10999.7|10999.9|10999|122
1630451400000|2021-08-31 23:10:00|11000.6|10999.6|11000|10999.3|11000.7|10999.9|10999.9|10999.2|60
1630451700000|2021-08-31 23:15:00|11000.1|10999.4|11000.6|10999.9|11000.8|11000|11000|10999.3|62
1630452000000|2021-08-31 23:20:00|11000.8|10999.8|11000.3|10999.3|11000.9|11000.1|11000.1|10999.2|45
1630452300000|2021-08-31 23:25:00|11000.2|10999.5|11000.9|10999.9|11001.1|11000.2|11000.1|10999.2|90
1630452600000|2021-08-31 23:30:00|11000.6|11000|11000.3|10999.3|11000.9|11000.1|11000.1|10999.3|391
1630452900000|2021-08-31 23:35:00|11000.2|10999.2|11000.1|10999.4|11000.8|11000|11000.1|10999.2|73
1630453200000|2021-08-31 23:40:00|11000.2|10999.2|11000.7|11000|11001|11000.2|11000|10999.1|152
1630453500000|2021-08-31 23:45:00|11000.8|10999.8|11000.5|10999.8|11001|11000.3|10999.1|10998.3|165
1630453800000|2021-08-31 23:50:00|11000.6|10999.9|11002.7|11002|11003.7|11002.8|11000.5|10999.8|226
1630454100000|2021-08-31 23:55:00|11002.6|11001.9|11006.3|11005.3|11007.3|11006.3|11002.6|11001.7|280
1630454400000|2021-09-01 00:00:00|11006.2|11005.2|11008.8|11007.8|11009.8|11008.8|11005.6|11004.6|451
1630454700000|2021-09-01 00:05:00|11008.9|11007.9|11008|11007|11009.2|11008.4|11007.2|11006.4|332
1630455000000|2021-09-01 00:10:00|11007.9|11007.2|11010.5|11009.8|11011.4|11010.7|11007.8|11007|375
1630455300000|2021-09-01 00:15:00|11010.4|11009.7|11009.8|11008.8|11012|11011|11009.4|11008.5|351
1630455600000|2021-09-01 00:20:00|11010|11009|11011.7|11011|11012.2|11011.5|11009.8|11008.9|389
1630455900000|2021-09-01 00:25:00|11011.6|11010.9|11014.8|11013.8|11015.3|11014.3|11011.6|11010.9|367
1630456200000|2021-09-01 00:30:00|11014.4|11013.4|11015.4|11014.7|11016.4|11015.4|11013.6|11012.6|414
1630456500000|2021-09-01 00:35:00|11015.5|11014.8|11016.2|11015.2|11016.8|11015.9|11015.1|11014.3|284
1630456800000|2021-09-01 00:40:00|11016|11015.3|11015.3|11014.3|11016.5|11015.6|11013.7|11012.7|371
1630457100000|2021-09-01 00:45:00|11015.4|11014.4|11015.7|11015|11016.1|11015.4|11014.6|11013.9|271
1630457400000|2021-09-01 00:50:00|11015.6|11014.9|11017.9|11016.9|11019.7|11019|11013.4|11012.5|601
1630457700000|2021-09-01 00:55:00|11018|11017|11018.7|11017.7|11020.8|11019.9|11017.1|11016.1|540
1630458000000|2021-09-01 01:00:00|11018.8|11017.8|11018.3|11017.3|11020.3|11019.4|11017.4|11016.5|437
1630458300000|2021-09-01 01:05:00|11018.2|11017.2|11019.5|11018.5|11019.9|11019|11017.7|11016.9|324
1630458600000|2021-09-01 01:10:00|11019.4|11018.4|11022.6|11021.9|11022.9|11021.9|11018.1|11017.2|334
1630458900000|2021-09-01 01:15:00|11022.8|11022.1|11023.6|11022.6|11024.2|11023.3|11021.9|11021|518
1630459200000|2021-09-01 01:20:00|11023.5|11022.5|11020.8|11019.8|11023.7|11022.9|11019.9|11019.1|342
1630459500000|2021-09-01 01:25:00|11020.7|11020|11022|11021|11022.6|11021.7|11020.4|11019.7|223
1630459800000|2021-09-01 01:30:00|11021.6|11020.9|11020|11019.3|11021.6|11020.9|11017.9|11017.2|446
1630460100000|2021-09-01 01:35:00|11020.2|11019.2|11019.2|11018.5|11022.1|11021.1|11017.3|11016.5|419
1630460400000|2021-09-01 01:40:00|11019.1|11018.4|11019.8|11019.1|11020.8|11019.9|11018.8|11018|296
1630460700000|2021-09-01 01:45:00|11019.7|11019|11019|11018.3|11021.3|11020.6|11018.9|11017.9|375
1630461000000|2021-09-01 01:50:00|11019.1|11018.4|11018.7|11018|11019.5|11018.7|11017|11016.1|259
1630461300000|2021-09-01 01:55:00|11018.9|11017.9|11020.8|11020.1|11021.2|11020.2|11018.7|11017.9|201
1630461600000|2021-09-01 02:00:00|11021|11020|11021.4|11020.4|11021.6|11020.8|11019.3|11018.4|213
1630461900000|2021-09-01 02:05:00|11021.5|11020.5|11020.7|11019.7|11021.7|11020.7|11020|11019.2|237
1630462200000|2021-09-01 02:10:00|11020.6|11019.6|11022.5|11021.5|11022.8|11022|11020.2|11019.3|225
1630462500000|2021-09-01 02:15:00|11022.6|11021.6|11021.8|11020.8|11023.6|11022.9|11021.4|11020.6|253
1630462800000|2021-09-01 02:20:00|11021.9|11020.9|11022.4|11021.4|11022.7|11021.8|11021.2|11020.4|278
1630463100000|2021-09-01 02:25:00|11022.3|11021.3|11023.1|11022.4|11024|11023.3|11022.2|11021.3|197
1630463400000|2021-09-01 02:30:00|11023.3|11022.3|11021.4|11020.7|11023.3|11022.5|11021.3|11020.5|204
1630463700000|2021-09-01 02:35:00|11021.6|11020.6|11022.1|11021.4|11022.6|11021.8|11021.4|11020.5|224
1630464000000|2021-09-01 02:40:00|11022.2|11021.2|11021.1|11020.4|11022.6|11021.7|11020.7|11019.9|136
1630464300000|2021-09-01 02:45:00|11021.2|11020.5|11021.9|11020.9|11022.3|11021.6|11020.6|11019.7|182
1630464600000|2021-09-01 02:50:00|11021.8|11021.1|11021.8|11021.1|11022|11021.2|11020.4|11019.7|222
1630464900000|2021-09-01 02:55:00|11022|11021|11022.3|11021.6|11022.6|11021.8|11021|11020.2|191
1630465200000|2021-09-01 03:00:00|11022.2|11021.5|11021.2|11020.5|11022.3|11021.5|11020.4|11019.7|218
1630465500000|2021-09-01 03:05:00|11021.3|11020.6|11020.8|11019.8|11021.3|11020.6|11019.8|11018.9|244
1630465800000|2021-09-01 03:10:00|11020.7|11019.7|11020.1|11019.4|11021.5|11020.5|11019|11018.2|253
1630466100000|2021-09-01 03:15:00|11020.3|11019.6|11020|11019.3|11020.8|11020|11019.3|11018.4|211
1630466400000|2021-09-01 03:20:00|11020.1|11019.1|11018.7|11018|11020.6|11019.7|11018.6|11017.9|181
1630466700000|2021-09-01 03:25:00|11018.3|11017.6|11018.2|11017.2|11019.7|11018.8|11017.9|11017.2|281
1630467000000|2021-09-01 03:30:00|11018.3|11017.3|11018.3|11017.3|11018.4|11017.5|11017.1|11016.2|280
1630467300000|2021-09-01 03:35:00|11018.4|11017.4|11018.8|11018.1|11019|11018.2|11018.1|11017.2|134
1630467600000|2021-09-01 03:40:00|11018.7|11018|11017.2|11016.5|11019|11018.1|11017.1|11016.3|130
1630467900000|2021-09-01 03:45:00|11017.1|11016.4|11017.1|11016.1|11017.7|11016.8|11015.9|11015.1|208
1630468200000|2021-09-01 03:50:00|11016.9|11016.2|11018.4|11017.7|11019.6|11018.8|11016.9|11016.2|150
1630468500000|2021-09-01 03:55:00|11018.3|11017.6|11018.4|11017.4|11019.2|11018.3|11017.6|11016.8|169
1630468800000|2021-09-01 04:00:00|11018.5|11017.5|11018.1|11017.1|11018.6|11017.9|11017.6|11016.6|162
1630469100000|2021-09-01 04:05:00|11018.2|11017.2|11018.3|11017.6|11018.6|11017.8|11017.7|11016.9|205
1630469400000|2021-09-01 04:10:00|11018.2|11017.5|11018.3|11017.6|11018.5|11017.7|11017.7|11016.9|120
1630469700000|2021-09-01 04:15:00|11018.4|11017.7|11020.4|11019.4|11020.7|11019.9|11018.3|11017.3|213
1630470000000|2021-09-01 04:20:00|11020.3|11019.6|11019.9|11018.9|11020.4|11019.6|11019.5|11018.6|107
1630470300000|2021-09-01 04:25:00|11019.8|11018.8|11019.9|11018.9|11020.4|11019.6|11019.3|11018.3|195
1630470600000|2021-09-01 04:30:00|11019.8|11018.8|11020.2|11019.5|11020.4|11019.6|11019.6|11018.7|143
1630470900000|2021-09-01 04:35:00|11020.1|11019.4|11020.6|11019.9|11020.9|11020.2|11020|11019.1|179
1630471200000|2021-09-01 04:40:00|11020.7|11020|11020.9|11019.9|11021.4|11020.6|11020.3|11019.4|129
1630471500000|2021-09-01 04:45:00|11021|11020|11021.6|11020.6|11021.6|11020.7|11020.6|11019.8|140
1630471800000|2021-09-01 04:50:00|11021.5|11020.8|11022.4|11021.7|11022.5|11021.8|11021.2|11020.4|167
1630472100000|2021-09-01 04:55:00|11022.6|11021.6|11023.7|11023|11024|11023.2|11022.5|11021.6|182
1630472400000|2021-09-01 05:00:00|11023.6|11022.9|11024.3|11023.6|11024.3|11023.6|11022.4|11021.5|205
1630472700000|2021-09-01 05:05:00|11024.5|11023.8|11024.5|11023.8|11024.9|11024.2|11023.8|11023.1|184
1630473000000|2021-09-01 05:10:00|11024.4|11023.7|11024.1|11023.4|11024.8|11024|11023.9|11023|154
1630473300000|2021-09-01 05:15:00|11024.2|11023.5|11023.7|11022.7|11024.5|11023.7|11023.4|11022.6|170
1630473600000|2021-09-01 05:20:00|11023.8|11022.8|11024.2|11023.5|11025.2|11024.4|11023.6|11022.7|258
1630473900000|2021-09-01 05:25:00|11024.1|11023.4|11024.8|11024.1|11025.1|11024.2|11024.1|11023.4|224
1630474200000|2021-09-01 05:30:00|11024.9|11024.2|11024.8|11024.1|11025.1|11024.3|11024.2|11023.3|191
1630474500000|2021-09-01 05:35:00|11024.9|11024.2|11025.1|11024.1|11025.2|11024.3|11024.1|11023.3|190
1630474800000|2021-09-01 05:40:00|11025|11024.3|11025.3|11024.6|11026|11025.2|11025|11024.2|219
1630475100000|2021-09-01 05:45:00|11025.4|11024.7|11023.9|11023.2|11025.8|11024.9|11023.6|11022.9|192
1630475400000|2021-09-01 05:50:00|11023.8|11023.1|11023.7|11023|11024.4|11023.7|11023.6|11022.8|198
1630475700000|2021-09-01 05:55:00|11023.6|11022.9|11022.7|11021.7|11024|11023.1|11022.4|11021.6|262
1630476000000|2021-09-01 06:00:00|11022.6|11021.6|11018.1|11017.1|11023|11022.1|11017.6|11016.8|457
1630476300000|2021-09-01 06:05:00|11018|11017|11019.4|11018.4|11019.6|11018.8|11017.1|11016.3|300
1630476600000|2021-09-01 06:10:00|11019.3|11018.3|11020.1|11019.4|11020.6|11019.9|11018.8|11017.8|189
1630476900000|2021-09-01 06:15:00|11020.2|11019.5|11021.7|11021|11021.7|11021|11019.8|11019.1|192
1630477200000|2021-09-01 06:20:00|11021.6|11020.9|11019|11018|11022|11021.2|11018.5|11017.8|200
1630477500000|2021-09-01 06:25:00|11019.1|11018.4|11021.4|11020.4|11021.7|11020.9|11018.9|11018|241
1630477800000|2021-09-01 06:30:00|11021.1|11020.5|11024.7|11024|11025.7|11024.9|11021|11020.2|332
1630478100000|2021-09-01 06:35:00|11024.9|11024.2|11025.5|11024.8|11026.2|11025.3|11024.3|11023.5|291
1630478400000|2021-09-01 06:40:00|11025.7|11024.7|11024.3|11023.3|11025.9|11025.2|11024.2|11023.3|279
1630478700000|2021-09-01 06:45:00|11024.4|11023.4|11025.1|11024.1|11025.3|11024.5|11024|11023.1|242
1630479000000|2021-09-01 06:50:00|11025.2|11024.4|11023.5|11022.8|11026.2|11025.3|11023.5|11022.7|192
1630479300000|2021-09-01 06:55:00|11023.6|11022.9|11021.9|11020.9|11024.6|11023.7|11021|11020.2|430
1630479600000|2021-09-01 07:00:00|11022.1|11021.1|11022.3|11021.6|11023.7|11022.7|11020.6|11019.8|445
1630479900000|2021-09-01 07:05:00|11022.5|11021.5|11025.6|11024.9|11026.3|11025.6|11022.4|11021.5|355
1630480200000|2021-09-01 07:10:00|11025.5|11024.8|11029.1|11028.4|11031.6|11030.8|11025.5|11024.8|493
1630480500000|2021-09-01 07:15:00|11029.2|11028.5|11028.9|11028.2|11031.3|11030.5|11028.3|11027.6|384
1630480800000|2021-09-01 07:20:00|11028.8|11028.1|11031.1|11030.4|11032|11031|11028.8|11028.1|368
1630481100000|2021-09-01 07:25:00|11031|11030.3|11027.9|11027.2|11031.5|11030.8|11027|11026.3|288
1630481400000|2021-09-01 07:30:00|11028|11027.3|11033.4|11032.4|11033.8|11032.9|11027.9|11027.1|248
1630481700000|2021-09-01 07:35:00|11033.5|11032.5|11034.7|11034|11036.2|11035.5|11031.9|11031|416
1630482000000|2021-09-01 07:40:00|11034.8|11034.1|11039.5|11038.5|11039.9|11038.9|11032|11031.2|447
1630482300000|2021-09-01 07:45:00|11039.4|11038.4|11040.3|11039.6|11041.7|11040.9|11038.9|11038|459
1630482600000|2021-09-01 07:50:00|11040.5|11039.8|11038.2|11037.5|11042.1|11041.4|11036.8|11035.9|409
1630482900000|2021-09-01 07:55:00|11038.3|11037.3|11040.5|11039.5|11042.5|11041.7|11038.2|11037.3|439
1630483200000|2021-09-01 08:00:00|11040.6|11039.6|11037.6|11036.6|11040.6|11039.6|11037.2|11036.3|436
1630483500000|2021-09-01 08:05:00|11037.7|11036.7|11035.8|11034.8|11039.8|11039.1|11035.4|11034.7|394
1630483800000|2021-09-01 08:10:00|11035.7|11034.7|11036.5|11035.5|11037.4|11036.5|11034.3|11033.6|333
1630484100000|2021-09-01 08:15:00|11036.6|11035.8|11034.4|11033.4|11037.1|11036.3|11033.9|11032.9|254
1630484400000|2021-09-01 08:20:00|11034.3|11033.3|11035.5|11034.5|11035.9|11035.1|11033.4|11032.7|354
1630484700000|2021-09-01 08:25:00|11035.6|11034.8|11034.9|11034.2|11035.6|11034.9|11033.4|11032.5|174
1630485000000|2021-09-01 08:30:00|11035|11034.3|11034.8|11034.1|11035.4|11034.6|11033.8|11033|133
1630485300000|2021-09-01 08:35:00|11034.7|11034|11035.4|11034.7|11036.2|11035.3|11033.5|11032.6|310
1630485600000|2021-09-01 08:40:00|11035.5|11034.8|11035.6|11034.9|11038.3|11037.6|11035.1|11034.3|278
1630485900000|2021-09-01 08:45:00|11035.5|11034.8|11037.4|11036.7|11037.6|11036.9|11035.1|11034.3|240
1630486200000|2021-09-01 08:50:00|11037.5|11036.8|11035|11034.3|11038.1|11037.4|11034.4|11033.7|187
1630486500000|2021-09-01 08:55:00|11034.8|11034.1|11037.6|11036.9|11038.3|11037.3|11034.8|11034.1|246
1630486800000|2021-09-01 09:00:00|11037.5|11036.8|11036.1|11035.4|11037.6|11036.9|11035.1|11034.3|253
1630487100000|2021-09-01 09:05:00|11036.2|11035.5|11033.8|11033.1|11037|11036.3|11033|11032.2|232
1630487400000|2021-09-01 09:10:00|11033.9|11033.2|11034.7|11033.7|11034.8|11033.9|11033|11032.1|242
1630487700000|2021-09-01 09:15:00|11034.5|11033.8|11030.2|11029.5|11034.6|11033.8|11029|11028.1|299
1630488000000|2021-09-01 09:20:00|11030.1|11029.4|11031.4|11030.7|11031.7|11031|11029.9|11029.1|276
1630488300000|2021-09-01 09:25:00|11031.3|11030.6|11031.7|11031|11032.5|11031.7|11030|11029.3|190
1630488600000|2021-09-01 09:30:00|11031.8|11031.1|11031|11030.3|11033.4|11032.5|11031|11030.2|253
1630488900000|2021-09-01 09:35:00|11031.1|11030.4|11031.7|11030.7|11031.9|11031|11030.9|11030|161
1630489200000|2021-09-01 09:40:00|11031.6|11030.9|11030.5|11029.8|11032|11031.3|11030.3|11029.4|149
1630489500000|2021-09-01 09:45:00|11030.7|11030|11028.8|11027.8|11031.2|11030.5|11028.4|11027.6|143
1630489800000|2021-09-01 09:50:00|11028.7|11027.7|11030|11029|11030|11029.1|11028.4|11027.6|184
1630490100000|2021-09-01 09:55:00|11029.9|11029.2|11029.4|11028.7|11031.8|11030.9|11029.4|11028.6|231
1630490400000|2021-09-01 10:00:00|11029.5|11028.8|11030.5|11029.5|11030.5|11029.7|11027.5|11026.8|199
1630490700000|2021-09-01 10:05:00|11030.1|11029.4|11031.2|11030.2|11031.2|11030.3|11029.6|11028.7|121
1630491000000|2021-09-01 10:10:00|11031.1|11030.4|11031.8|11030.8|11033.1|11032.3|11030.9|11030|97
1630491300000|2021-09-01 10:15:00|11031.9|11030.9|11031.1|11030.1|11032.3|11031.5|11029.8|11028.9|193
1630491600000|2021-09-01 10:20:00|11031|11030|11033|11032|11033|11032.2|11030.6|11029.8|138
1630491900000|2021-09-01 10:25:00|11033.1|11032.1|11033.1|11032.1|11034.2|11033.5|11032.2|11031.3|181
1630492200000|2021-09-01 10:30:00|11033.2|11032.2|11032.6|11031.9|11033.4|11032.7|11032.2|11031.3|209
1630492500000|2021-09-01 10:35:00|11032.5|11031.8|11032.8|11031.8|11033|11032.2|11032.1|11031.3|139
1630492800000|2021-09-01 10:40:00|11032.7|11032|11033.1|11032.4|11033.4|11032.6|11031|11030.2|141
1630493100000|2021-09-01 10:45:00|11033|11032.3|11030.2|11029.5|11033.3|11032.5|11029.6|11028.9|141
1630493400000|2021-09-01 10:50:00|11030.3|11029.6|11031.7|11031|11031.8|11031.1|11029.7|11028.9|156
1630493700000|2021-09-01 10:55:00|11031.5|11030.8|11029.2|11028.2|11032.1|11031.3|11028.3|11027.6|178
1630494000000|2021-09-01 11:00:00|11029.1|11028.1|11033.2|11032.5|11033.4|11032.6|11028.6|11027.9|272
1630494300000|2021-09-01 11:05:00|11033.1|11032.4|11032.5|11031.8|11034.5|11033.7|11031.8|11031.1|279
1630494600000|2021-09-01 11:10:00|11032.7|11032|11033.2|11032.5|11033.3|11032.6|11032.3|11031.6|141
1630494900000|2021-09-01 11:15:00|11033.1|11032.4|11033|11032.3|11033.9|11033|11032.7|11031.9|200
1630495200000|2021-09-01 11:20:00|11033.1|11032.4|11033.2|11032.5|11033.2|11032.5|11031.6|11030.9|134
1630495500000|2021-09-01 11:25:00|11033.1|11032.4|11034.5|11033.8|11034.8|11034.1|11032.4|11031.5|224
1630495800000|2021-09-01 11:30:00|11034.6|11033.9|11036.1|11035.4|11038.1|11037.2|11034.5|11033.8|294
1630496100000|2021-09-01 11:35:00|11036.2|11035.5|11035.4|11034.7|11036.2|11035.5|11034|11033|269
1630496400000|2021-09-01 11:40:00|11035.5|11034.8|11037.6|11036.9|11038|11037.1|11035.2|11034.5|165
1630496700000|2021-09-01 11:45:00|11037.5|11036.8|11037.4|11036.7|11038|11037.1|11036.3|11035.6|218
1630497000000|2021-09-01 11:50:00|11037.5|11036.8|11035.8|11035.1|11037.8|11037|11035.6|11034.9|229
1630497300000|2021-09-01 11:55:00|11035.7|11035|11037.5|11036.8|11038.2|11037.5|11035.6|11034.9|181
1630497600000|2021-09-01 12:00:00|11037.4|11036.7|11039.4|11038.4|11039.6|11038.7|11037.2|11036.5|348
1630497900000|2021-09-01 12:05:00|11039.5|11038.5|11035.5|11034.8|11039.6|11038.8|11035.5|11034.7|212
1630498200000|2021-09-01 12:10:00|11035.1|11034.4|11034.7|11032.3|11036.5|11035.6|11033.8|11032.1|362
1630498500000|2021-09-01 12:15:00|11035.2|11031.9|11022.8|11021.8|11035.2|11032.2|11020.4|11017.8|1059
1630498800000|2021-09-01 12:20:00|11022.9|11021.9|11027|11026|11028.7|11027.7|11021.8|11020.8|744
1630499100000|2021-09-01 12:25:00|11026.9|11025.9|11024.2|11023.2|11027.3|11026.4|11023.1|11022.1|473
1630499400000|2021-09-01 12:30:00|11024|11023|11021.6|11020.9|11024.4|11023.5|11019.8|11019.1|659
1630499700000|2021-09-01 12:35:00|11021.8|11020.8|11016.1|11015.4|11021.8|11021|11013.6|11012.9|724
1630500000000|2021-09-01 12:40:00|11016|11015.3|11010.8|11010.1|11016.2|11015.5|11010.5|11009.8|641
1630500300000|2021-09-01 12:45:00|11010.9|11010.2|11011.9|11011.2|11012.5|11011.6|11007.9|11007.2|686
1630500600000|2021-09-01 12:50:00|11011.6|11010.9|11008.5|11007.8|11013.3|11012.6|11008.1|11007.3|603
1630500900000|2021-09-01 12:55:00|11008.3|11007.6|11003.2|11002.5|11008.4|11007.6|11002|11001.3|764
1630501200000|2021-09-01 13:00:00|11003|11002.3|11000.3|10999.6|11003.4|11002.5|10998.7|10997.9|632
1630501500000|2021-09-01 13:05:00|11000.2|10999.5|11000|10999.3|11002.4|11001.7|10999|10998.3|537
1630501800000|2021-09-01 13:10:00|10999.9|10999.2|11004.3|11003.6|11005.4|11004.6|10998.7|10998|679
1630502100000|2021-09-01 13:15:00|11004.4|11003.7|11001.5|11000.5|11004.5|11003.8|11000|10999.3|676
1630502400000|2021-09-01 13:20:00|11001.6|11000.8|10995.2|10994.5|11001.6|11000.9|10993.9|10993.2|557
1630502700000|2021-09-01 13:25:00|10995.7|10995|10998|10997.3|10998.1|10997.3|10994.8|10994.1|522
1630503000000|2021-09-01 13:30:00|10997.8|10997.1|10994.2|10993.5|10999.7|10999|10993.7|10993|691
1630503300000|2021-09-01 13:35:00|10994.1|10993.4|10992.6|10991.9|10994.1|10993.4|10990.8|10989.9|712
1630503600000|2021-09-01 13:40:00|10992.7|10992|10993.9|10992.9|10994.4|10993.7|10990.8|10989.9|475
1630503900000|2021-09-01 13:45:00|10994|10993|10992.5|10991.8|10995.8|10994.9|10990.8|10990.1|603
1630504200000|2021-09-01 13:50:00|10992.4|10991.7|10991.5|10990.8|10993.2|10992.5|10988.4|10987.5|673
1630504500000|2021-09-01 13:55:00|10991.6|10990.9|10993.9|10992.9|10993.9|10992.9|10990.3|10989.6|429
1630504800000|2021-09-01 14:00:00|10994.1|10993.1|11004.8|11004.1|11007.2|11006.2|10994.1|10993.1|957
1630505100000|2021-09-01 14:05:00|11004.7|11004|11011.3|11010.3|11013.2|11012.5|11004.4|11003.7|870
1630505400000|2021-09-01 14:10:00|11011.4|11010.4|11007.1|11006.4|11011.4|11010.4|11006.2|11005.2|702
1630505700000|2021-09-01 14:15:00|11007.2|11006.5|11005.8|11005.1|11007.3|11006.6|11004.4|11003.6|558
1630506000000|2021-09-01 14:20:00|11005.7|11005|11002.2|11001.2|11006.6|11005.9|11002.1|11001.2|488
1630506300000|2021-09-01 14:25:00|11002|11001.3|11005.1|11004.4|11008.1|11007.1|11002|11001.2|442
1630506600000|2021-09-01 14:30:00|11005.2|11004.5|11004.2|11003.5|11007.7|11006.8|11002.2|11001.5|517
1630506900000|2021-09-01 14:35:00|11004|11003|11003.3|11002.6|11005.1|11004.3|11001.3|11000.6|496
1630507200000|2021-09-01 14:40:00|11002.9|11002.2|11003.8|11003.1|11004|11003.2|11001.5|11000.8|395
1630507500000|2021-09-01 14:45:00|11003.7|11003|11005.2|11004.5|11005.8|11005.1|11000.6|10999.7|496
1630507800000|2021-09-01 14:50:00|11005.1|11004.4|11004.3|11003.6|11006.4|11005.4|11003.6|11002.9|462
1630508100000|2021-09-01 14:55:00|11004.4|11003.7|11001.9|11001.2|11005.1|11004.1|10999.9|10999.2|547
1630508400000|2021-09-01 15:00:00|11001.7|11001|11005.4|11004.7|11006.5|11005.8|11000.2|10999.4|575
1630508700000|2021-09-01 15:05:00|11005.5|11004.8|11004.1|11003.4|11006.3|11005.5|11003.8|11002.9|338
1630509000000|2021-09-01 15:10:00|11004|11003.3|11002.4|11001.7|11004.6|11003.7|11002.3|11001.6|311
1630509300000|2021-09-01 15:15:00|11002.3|11001.6|11004|11003.3|11004.5|11003.7|11002.3|11001.4|385
1630509600000|2021-09-01 15:20:00|11004.1|11003.4|11002.3|11001.6|11004.8|11003.9|11001.3|11000.5|371
1630509900000|2021-09-01 15:25:00|11002.2|11001.5|11005|11004.3|11005.9|11005.2|11002.2|11001.5|321
1630510200000|2021-09-01 15:30:00|11005.2|11004.2|11005.9|11004.9|11007.3|11006.4|11003.8|11003.1|334
1630510500000|2021-09-01 15:35:00|11006|11005|11003.9|11003.2|11006|11005|11003.9|11003.1|232
1630510800000|2021-09-01 15:40:00|11004|11003.3|11003.9|11003.2|11004.7|11003.9|11003.4|11002.6|165
1630511100000|2021-09-01 15:45:00|11003.7|11003|11002.7|11002|11004.2|11003.4|11002|11001.3|210
1630511400000|2021-09-01 15:50:00|11002.6|11001.9|11003.1|11002.4|11003.8|11003.1|11002.2|11001.3|229
1630511700000|2021-09-01 15:55:00|11003|11002.3|11003.3|11002.6|11003.6|11002.9|11002.3|11001.5|245
1630512000000|2021-09-01 16:00:00|11003.2|11002.5|11001.6|11000.9|11003.5|11002.8|11001.4|11000.7|274
1630512300000|2021-09-01 16:05:00|11001.5|11000.8|10999.9|10999.2|11001.7|11000.9|10999.7|10998.7|277
1630512600000|2021-09-01 16:10:00|11000|10999|10999.2|10998.2|11000.4|10999.5|10998.5|10997.6|279
1630512900000|2021-09-01 16:15:00|10999|10998|10998.6|10997.6|11000.6|10999.6|10998.4|10997.6|164
1630513200000|2021-09-01 16:20:00|10998.7|10997.7|10997.7|10997|10998.8|10998|10997.5|10996.8|152
1630513500000|2021-09-01 16:25:00|10997.9|10997.2|10999.2|10998.2|10999.2|10998.4|10997.7|10996.9|216
1630513800000|2021-09-01 16:30:00|10999.1|10998.4|11002.1|11001.4|11002.6|11001.8|10998.5|10997.6|195
1630514100000|2021-09-01 16:35:00|11002|11001.3|11002.9|11002.2|11004.7|11003.9|11001.6|11000.9|226
1630514400000|2021-09-01 16:40:00|11003|11002|11003.5|11002.5|11003.8|11003|11002.8|11001.9|272
1630514700000|2021-09-01 16:45:00|11003.4|11002.4|11004.1|11003.1|11004.8|11004.1|11003.4|11002.4|264
1630515000000|2021-09-01 16:50:00|11004.2|11003.2|11003.9|11003.2|11005|11004.3|11003.8|11003|238
1630515300000|2021-09-01 16:55:00|11003.8|11003.1|11004.4|11003.7|11004.6|11003.8|11003.1|11002.3|206
1630515600000|2021-09-01 17:00:00|11004.3|11003.6|11005|11004.3|11005.4|11004.6|11004.2|11003.4|153
1630515900000|2021-09-01 17:05:00|11005.1|11004.1|11005.2|11004.2|11005.7|11004.8|11004.2|11003.4|150
1630516200000|2021-09-01 17:10:00|11005.1|11004.1|11003.9|11002.9|11006|11005|11003.7|11002.8|236
1630516500000|2021-09-01 17:15:00|11003.8|11002.8|11003.5|11002.8|11004.3|11003.4|11003.4|11002.7|138
1630516800000|2021-09-01 17:20:00|11003.6|11002.6|11002.9|11002.2|11003.6|11002.8|11002.7|11001.9|135
1630517100000|2021-09-01 17:25:00|11002.8|11002.1|11001.8|11000.8|11003|11002.3|11001.6|11000.8|132
1630517400000|2021-09-01 17:30:00|11001.7|11001.1|11002.9|11002.2|11003.4|11002.6|11001.6|11000.9|124
1630517700000|2021-09-01 17:35:00|11003|11002.3|11002.3|11001.6|11003|11002.3|11001.9|11001.2|171
1630518000000|2021-09-01 17:40:00|11002.4|11001.4|11003.4|11002.4|11003.7|11002.8|11002.3|11001.4|192
1630518300000|2021-09-01 17:45:00|11003|11002.3|11002.3|11001.6|11003.7|11002.9|11002.3|11001.6|147
1630518600000|2021-09-01 17:50:00|11002.2|11001.5|11002.1|11001.1|11002.4|11001.5|11001.6|11000.7|185
1630518900000|2021-09-01 17:55:00|11002|11001.3|11002.2|11001.2|11002.2|11001.5|11001.5|11000.6|153
1630519200000|2021-09-01 18:00:00|11002|11001.3|11001.5|11000.8|11002|11001.3|11000.2|10999.3|170
1630519500000|2021-09-01 18:05:00|11001.6|11000.6|11000.3|10999.3|11002.1|11001.3|11000.3|10999.3|138
1630519800000|2021-09-01 18:10:00|11000.4|10999.4|10999.8|10999.1|11001.1|11000.1|10999.8|10998.9|105
1630520100000|2021-09-01 18:15:00|10999.9|10999.2|11000.4|10999.4|11000.5|10999.7|10999.2|10998.3|198
1630520400000|2021-09-01 18:20:00|11000.2|10999.5|11001|11000|11001.2|11000.2|10999.8|10999|143
1630520700000|2021-09-01 18:25:00|11001.1|11000.1|11000.4|10999.4|11001.1|11000.2|10999.8|10999.1|203
1630521000000|2021-09-01 18:30:00|10999.9|10999.2|11000|10999|11000.7|10999.9|10999.4|10998.7|248
1630521300000|2021-09-01 18:35:00|10999.9|10999.2|10998.8|10998.1|11000|10999.2|10998.4|10997.6|196
1630521600000|2021-09-01 18:40:00|10998.7|10998|10998.7|10997.7|10999.4|10998.6|10998.1|10997.2|193
1630521900000|2021-09-01 18:45:00|10998.6|10997.6|10997.4|10996.4|10998.6|10997.7|10997|10996|231
1630522200000|2021-09-01 18:50:00|10997.3|10996.3|10995.3|10994.6|10997.4|10996.5|10995.2|10994.3|233
1630522500000|2021-09-01 18:55:00|10995.4|10994.7|10993.3|10992.3|10996.5|10995.7|10993.3|10992.3|305
1630522800000|2021-09-01 19:00:00|10993.5|10992.5|10997.5|10996.5|10997.5|10996.5|10993.5|10992.5|254
1630523100000|2021-09-01 19:05:00|10997.4|10996.4|10998.9|10997.9|10998.9|10998.1|10996.5|10995.6|245
1630523400000|2021-09-01 19:10:00|10998.8|10997.8|10999.4|10998.4|10999.7|10998.7|10998.1|10997.3|315
1630523700000|2021-09-01 19:15:00|10999.5|10998.5|10999.6|10998.6|11000.1|10999.3|10998.5|10997.5|162
1630524000000|2021-09-01 19:20:00|10999.5|10998.5|10998.6|10997.9|10999.7|10998.8|10998.5|10997.7|72
1630524300000|2021-09-01 19:25:00|10998.5|10997.8|10999.2|10998.2|10999.3|10998.4|10998.5|10997.7|134
1630524600000|2021-09-01 19:30:00|10999.3|10998.3|10998.2|10997.2|11000.1|10999.2|10998.1|10997.2|182
1630524900000|2021-09-01 19:35:00|10998.1|10997.1|10997.6|10996.6|10998.2|10997.4|10997.4|10996.4|128
1630525200000|2021-09-01 19:40:00|10997.5|10996.5|10997.6|10996.9|10997.9|10997.1|10997.3|10996.5|179
1630525500000|2021-09-01 19:45:00|10997.5|10996.8|11000.5|10999.5|11000.6|10999.7|10997.4|10996.6|210
1630525800000|2021-09-01 19:50:00|11000.4|10999.7|11000|10999|11000.7|10999.8|10999.8|10998.9|222
1630526100000|2021-09-01 19:55:00|10999.8|10999.1|11001.8|11000.8|11002|11001.1|10999.8|10998.9|236
1630526400000|2021-09-01 20:00:00|11001.9|11001.2|11004.7|11003.7|11004.7|11003.7|11001.6|11000.6|250
1630526700000|2021-09-01 20:05:00|11004.4|11003.4|11005.5|11004.5|11006.7|11005.8|11004|11003.1|136
1630527000000|2021-09-01 20:10:00|11005.6|11004.6|11004.5|11003.5|11005.7|11004.8|11004.3|11003.5|154
1630527300000|2021-09-01 20:15:00|11004.4|11003.4|11004.7|11003.7|11004.8|11003.9|11003.9|11002.9|125
1630527600000|2021-09-01 20:20:00|11004.6|11003.6|11004.6|11003.6|11004.8|11003.8|11003.9|11002.9|117
1630527900000|2021-09-01 20:25:00|11004.7|11003.7|11004.6|11003.6|11004.8|11004.1|11003.4|11002.4|172
1630528200000|2021-09-01 20:30:00|11004.7|11003.7|11005.6|11004.6|11006.1|11005.2|11004.5|11003.5|103
1630528500000|2021-09-01 20:35:00|11005.7|11004.7|11007.5|11006.5|11007.6|11006.6|11005.6|11004.6|146
1630528800000|2021-09-01 20:40:00|11007.3|11006.3|11006.9|11005.9|11008.2|11007.2|11006.8|11005.8|94
1630529100000|2021-09-01 20:45:00|11007|11006|11006.2|11005.2|11007|11006|11006|11005|110
1630529400000|2021-09-01 20:50:00|11006.1|11005.1|11005|11004|11006.3|11005.3|11004.8|11003.8|232
1630529700000|2021-09-01 20:55:00|11005.1|11004.1|11005.9|10999.9|11006|11004.1|11003.1|10998.4|195
1630530000000|2021-09-01 21:00:00|11005.1|11001.4|11005.3|10999.3|11005.9|11001.4|11002.8|10996.8|32
1630530300000|2021-09-01 21:05:00|11004.4|10998.4|11005.9|10999.9|11006.2|11000.2|11003.7|10997.7|1018
1630530600000|2021-09-01 21:10:00|11006|11000|11004.7|10998.7|11006.5|11000.5|11004.4|10998.4|923
1630530900000|2021-09-01 21:15:00|11004.6|10998.6|11005.1|10999.1|11006.7|11000.7|11004.2|10998.2|1294
1630531200000|2021-09-01 21:20:00|11005|10999|11005.2|10999.2|11006.7|11000.7|11004.1|10998.1|936
1630531500000|2021-09-01 21:25:00|11005.3|10999.3|11005.7|10999.7|11006.3|11000.3|11004.4|10998.4|1103
1630531800000|2021-09-01 21:30:00|11005.5|10999.5|11005.8|10999.8|11006.2|11000.6|11004.6|10998.6|1204
1630532100000|2021-09-01 21:35:00|11005.6|10999.9|11004.9|10998.9|11006.4|11000.6|11004.2|10998.2|1088
1630532400000|2021-09-01 21:40:00|11005|10999|11005.7|10999.7|11006.5|11000.5|11004.5|10998.5|1031
1630532700000|2021-09-01 21:45:00|11005.5|10999.5|11004.8|11000.9|11005.9|11001.6|11004.4|10998.4|878
1630533000000|2021-09-01 21:50:00|11004.9|11001|11005.4|11001.5|11006.1|11002.7|11004.3|11000.4|803
1630533300000|2021-09-01 21:55:00|11005.5|11001.6|11005|10999|11006.1|11003.4|11003.9|10997.9|753
1630533600000|2021-09-01 22:00:00|11004.9|10998.9|11003.2|11002.2|11004.9|11002.4|11003|10997.4|456
1630533900000|2021-09-01 22:05:00|11003.3|11002.3|11003.9|11002.9|11003.9|11002.9|11003|11001.6|125
1630534200000|2021-09-01 22:10:00|11004|11003|11003.8|11002.8|11004|11003|11003.7|11002.7|45
1630534500000|2021-09-01 22:15:00|11003.9|11002.9|11004.7|11003.7|11004.8|11003.8|11003.1|11002.1|110
1630534800000|2021-09-01 22:20:00|11004.6|11003.6|11005.6|11004.6|11005.8|11004.8|11004.6|11003.6|142
1630535100000|2021-09-01 22:25:00|11005.5|11004.5|11005.1|11004.1|11005.6|11004.6|11004.9|11003.9|79
1630535400000|2021-09-01 22:30:00|11005|11004|11004.6|11003.6|11005.3|11004.3|11003.8|11002.8|111
1630535700000|2021-09-01 22:35:00|11004.5|11003.5|11004|11003|11004.7|11003.7|11003.9|11002.9|70
1630536000000|2021-09-01 22:40:00|11004.1|11003.1|11002.2|11001.2|11004.1|11003.1|11002|11001|258
1630536300000|2021-09-01 22:45:00|11002.1|11001.1|11004|11003|11004.1|11003.1|11002|11001|146
1630536600000|2021-09-01 22:50:00|11004.1|11003.1|11005.1|11004.1|11005.3|11004.3|11004|11003|108
1630536900000|2021-09-01 22:55:00|11005|11004|11004.4|11003.4|11005.5|11004.5|11004.4|11003.4|87
1630537200000|2021-09-01 23:00:00|11004.5|11003.5|11005.2|11004.2|11005.3|11004.3|11004.1|11003.1|118
1630537500000|2021-09-01 23:05:00|11005.1|11004.1|11005.1|11004.1|11005.8|11004.8|11005|11004|59
1630537800000|2021-09-01 23:10:00|11005|11004|11005|11004|11005.2|11004.2|11004.4|11003.4|65
1630538100000|2021-09-01 23:15:00|11005.1|11004.1|11005.3|11004.3|11005.6|11004.6|11004.9|11003.9|83
1630538400000|2021-09-01 23:20:00|11005.2|11004.5|11005.7|11004.7|11005.8|11005|11005|11004|71
1630538700000|2021-09-01 23:25:00|11005.6|11004.6|11006.4|11005.4|11006.6|11005.6|11005.1|11004.1|104
1630539000000|2021-09-01 23:30:00|11006.3|11005.3|11007.5|11006.8|11008.4|11007.4|11006.3|11005.3|107
1630539300000|2021-09-01 23:35:00|11007.6|11006.6|11007.8|11006.8|11008.4|11007.5|11007.5|11006.6|131
1630539600000|2021-09-01 23:40:00|11007.7|11006.7|11008.8|11007.8|11008.9|11007.9|11007.5|11006.6|97
1630539900000|2021-09-01 23:45:00|11008.7|11007.7|11007.4|11006.4|11008.7|11007.9|11007|11006|112
1630540200000|2021-09-01 23:50:00|11007.5|11006.5|11007.7|11006.7|11007.8|11006.8|11006.8|11005.8|55
1630540500000|2021-09-01 23:55:00|11007.8|11006.8|11010|11009|11010.8|11009.9|11007.6|11006.6|198
1630540800000|2021-09-02 00:00:00|11009.8|11008.8|11008.2|11007.5|11012.8|11011.8|11008|11007.2|481
1630541100000|2021-09-02 00:05:00|11008.4|11007.4|11005.8|11004.8|11008.4|11007.4|11003.6|11002.7|464
1630541400000|2021-09-02 00:10:00|11005.9|11004.9|11005.1|11004.1|11005.9|11005|11004.2|11003.4|280
1630541700000|2021-09-02 00:15:00|11005|11004|11003.8|11003.1|11005.2|11004.4|11002.4|11001.6|307
1630542000000|2021-09-02 00:20:00|11004|11003|11005.8|11004.8|11005.9|11005.1|11003.6|11002.9|226
1630542300000|2021-09-02 00:25:00|11005.6|11004.9|11006.6|11005.6|11007.8|11006.9|11004.2|11003.5|255
1630542600000|2021-09-02 00:30:00|11006.4|11005.7|11003.3|11002.6|11006.9|11006|11001.8|11000.8|278
1630542900000|2021-09-02 00:35:00|11003.2|11002.5|10997|10996.3|11003.5|11002.6|10996.6|10995.6|423
1630543200000|2021-09-02 00:40:00|10996.9|10996.2|10997|10996|10997.9|10997|10996.2|10995.2|368
1630543500000|2021-09-02 00:45:00|10996.9|10995.9|10998.6|10997.6|10998.7|10997.8|10996.2|10995.3|365
1630543800000|2021-09-02 00:50:00|10998.5|10997.5|10998.6|10997.6|10999.7|10998.8|10992.1|10991.3|706
1630544100000|2021-09-02 00:55:00|10998.5|10997.5|10998.2|10997.5|10999.5|10998.8|10997.5|10996.5|403
1630544400000|2021-09-02 01:00:00|10998|10997.3|10997.8|10997.1|10999.9|10999|10997.6|10996.7|292
1630544700000|2021-09-02 01:05:00|10997.9|10996.9|10996.6|10995.9|10998|10997.3|10996.3|10995.4|190
1630545000000|2021-09-02 01:10:00|10996.5|10995.8|10997.5|10996.5|10997.5|10996.5|10995.3|10994.4|208
1630545300000|2021-09-02 01:15:00|10997.3|10996.6|10995.2|10994.5|10997.4|10996.6|10995.1|10994.3|213
1630545600000|2021-09-02 01:20:00|10995.3|10994.3|10996.3|10995.3|10997.5|10996.8|10995.1|10994.1|247
1630545900000|2021-09-02 01:25:00|10996.2|10995.2|10994.1|10993.1|10996.5|10995.6|10993.1|10992.3|214
1630546200000|2021-09-02 01:30:00|10994.2|10993.2|10994.9|10993.9|10995.9|10995.1|10994.1|10993.2|272
1630546500000|2021-09-02 01:35:00|10995|10994|10997.9|10996.9|10998.6|10997.8|10995|10994|308
1630546800000|2021-09-02 01:40:00|10998|10997|10996.3|10995.3|10998|10997|10995.8|10995|199
1630547100000|2021-09-02 01:45:00|10996.2|10995.2|10995.1|10994.4|10997.3|10996.4|10995|10994.3|238
1630547400000|2021-09-02 01:50:00|10995.2|10994.5|10996.3|10995.6|10996.5|10995.6|10995.1|10994.2|142
1630547700000|2021-09-02 01:55:00|10996.2|10995.5|10996.3|10995.6|10996.8|10996|10995.7|10995|160
1630548000000|2021-09-02 02:00:00|10996.5|10995.5|10997.7|10996.7|10997.7|10996.9|10995.3|10994.3|204
1630548300000|2021-09-02 02:05:00|10997.5|10996.8|10996.6|10995.6|10997.7|10996.8|10996.1|10995.2|133
1630548600000|2021-09-02 02:10:00|10996.7|10995.7|10997.1|10996.1|10997.8|10996.9|10996.4|10995.5|136
1630548900000|2021-09-02 02:15:00|10997.2|10996.2|10998.2|10997.5|10998.4|10997.6|10997|10996.2|118
1630549200000|2021-09-02 02:20:00|10998.1|10997.4|10997.2|10996.5|10998.3|10997.6|10997|10996.3|110
1630549500000|2021-09-02 02:25:00|10997.4|10996.4|10997.1|10996.4|10997.4|10996.6|10996|10995.1|94
1630549800000|2021-09-02 02:30:00|10997.2|10996.2|10997.7|10997|10997.8|10997.1|10996.4|10995.6|125
1630550100000|2021-09-02 02:35:00|10997.8|10996.8|10997.6|10996.9|10997.8|10997|10997.2|10996.5|77
1630550400000|2021-09-02 02:40:00|10997.7|10997|10996.5|10995.5|10997.8|10997|10996.4|10995.5|130
1630550700000|2021-09-02 02:45:00|10996.4|10995.7|10995.2|10994.2|10996.6|10995.7|10995|10994.2|175
1630551000000|2021-09-02 02:50:00|10995|10994.3|10995.3|10994.6|10995.5|10994.7|10994.7|10993.9|161
1630551300000|2021-09-02 02:55:00|10995.2|10994.5|10997.2|10996.5|10997.7|10996.9|10995.2|10994.4|208
1630551600000|2021-09-02 03:00:00|10997.1|10996.4|10997.4|10996.4|10997.6|10996.8|10996.6|10995.8|162
1630551900000|2021-09-02 03:05:00|10997.2|10996.5|10996.5|10995.8|10997.6|10996.9|10996|10995.3|101
1630552200000|2021-09-02 03:10:00|10996.6|10995.9|10996.5|10995.8|10997.2|10996.4|10996.3|10995.5|105
1630552500000|2021-09-02 03:15:00|10996.7|10995.7|10997.6|10996.6|10997.8|10997|10996.4|10995.6|166
1630552800000|2021-09-02 03:20:00|10997.8|10996.8|10998.1|10997.4|10998.2|10997.5|10997.7|10996.8|100
1630553100000|2021-09-02 03:25:00|10998.2|10997.5|10998.1|10997.4|10998.4|10997.6|10997.8|10996.9|93
1630553400000|2021-09-02 03:30:00|10998.3|10997.3|10998.5|10997.5|10998.6|10997.8|10997.6|10996.9|65
1630553700000|2021-09-02 03:35:00|10998.3|10997.6|10999.1|10998.4|10999.3|10998.6|10997.9|10997.1|121
1630554000000|2021-09-02 03:40:00|10999|10998.3|11000.3|10999.3|11000.4|10999.6|10999|10998.1|159
1630554300000|2021-09-02 03:45:00|11000.1|10999.4|11001.5|11000.5|11002.1|11001.2|11000|10999.3|144
1630554600000|2021-09-02 03:50:00|11001.4|11000.4|11000.7|11000|11001.9|11001.1|11000.3|10999.5|103
1630554900000|2021-09-02 03:55:00|11000.8|10999.8|11001.5|11000.5|11001.6|11000.8|11000.2|10999.3|133
1630555200000|2021-09-02 04:00:00|11000.9|11000.2|11000.6|10999.9|11001.2|11000.4|11000.6|10999.7|104
1630555500000|2021-09-02 04:05:00|11000.7|11000|11001.7|11001|11001.7|11001|11000.7|10999.9|149
1630555800000|2021-09-02 04:10:00|11001.6|11000.9|11002|11001.3|11002.1|11001.4|11001.1|11000.3|122
1630556100000|2021-09-02 04:15:00|11002.2|11001.5|11000.5|10999.8|11002.3|11001.6|11000.4|10999.7|91
1630556400000|2021-09-02 04:20:00|11000.6|10999.9|11000.7|11000|11001.3|11000.5|11000.4|10999.7|114
1630556700000|2021-09-02 04:25:00|11000.8|11000.1|11001.1|11000.4|11001.2|11000.5|11000.6|10999.8|56
1630557000000|2021-09-02 04:30:00|11001|11000.3|11000.2|10999.5|11001.2|11000.5|11000.1|10999.2|77
1630557300000|2021-09-02 04:35:00|11000.1|10999.4|11000.6|10999.9|11001|11000.1|11000.1|10999.4|107
1630557600000|2021-09-02 04:40:00|11000.5|10999.8|11001.1|11000.4|11001.3|11000.4|11000.5|10999.7|96
1630557900000|2021-09-02 04:45:00|11001|11000.3|11002.5|11001.5|11002.6|11001.7|11001|11000.1|82
1630558200000|2021-09-02 04:50:00|11002.6|11001.6|11002.5|11001.5|11002.6|11001.9|11001.8|11000.9|105
1630558500000|2021-09-02 04:55:00|11002.6|11001.6|11003.2|11002.5|11003.3|11002.5|11002.3|11001.6|113
1630558800000|2021-09-02 05:00:00|11003.1|11002.4|11003.1|11002.1|11003.2|11002.5|11002.8|11002.1|80
1630559100000|2021-09-02 05:05:00|11003.2|11002.2|11001.1|11000.4|11003.2|11002.4|11001.1|11000.4|120
1630559400000|2021-09-02 05:10:00|11001|11000.3|11000.6|10999.9|11001.6|11000.9|11000.3|10999.4|126
1630559700000|2021-09-02 05:15:00|11000.7|11000|11000.5|10999.8|11000.7|11000|11000.1|10999.4|93
1630560000000|2021-09-02 05:20:00|11000.4|10999.7|11001.2|11000.5|11001.6|11000.8|11000.4|10999.6|132
1630560300000|2021-09-02 05:25:00|11001.4|11000.7|11001.4|11000.4|11001.9|11001.2|11001.3|11000.4|86
1630560600000|2021-09-02 05:30:00|11001.5|11000.5|11000.9|10999.9|11001.5|11000.7|11000.7|10999.8|142
1630560900000|2021-09-02 05:35:00|11000.8|10999.8|11000.6|10999.9|11001.4|11000.7|11000.5|10999.7|139
1630561200000|2021-09-02 05:40:00|11000.7|11000|10998.2|10997.2|11001|11000.1|10997.9|10997.2|127
1630561500000|2021-09-02 05:45:00|10998.1|10997.4|10999.5|10998.8|11000.1|10999.3|10997.7|10996.8|111
1630561800000|2021-09-02 05:50:00|10999.6|10998.9|10998.9|10998.2|10999.6|10998.9|10998.2|10997.3|151
1630562100000|2021-09-02 05:55:00|10999|10998.3|10997.8|10996.8|10999.1|10998.4|10997.7|10996.7|198
1630562400000|2021-09-02 06:00:00|10997.9|10996.9|10996.1|10995.4|10998.9|10998.2|10994.9|10994.1|350
1630562700000|2021-09-02 06:05:00|10996|10995.3|10996.1|10995.4|10996.7|10996|10995.1|10994.3|196
1630563000000|2021-09-02 06:10:00|10996.3|10995.6|10997.2|10996.5|10997.5|10996.8|10995.9|10995.1|190
1630563300000|2021-09-02 06:15:00|10997.3|10996.6|10998.5|10997.5|10998.7|10998|10995.9|10994.9|163
1630563600000|2021-09-02 06:20:00|10998.4|10997.8|10998.4|10997.4|10998.5|10997.8|10997|10996.2|223
1630563900000|2021-09-02 06:25:00|10998.3|10997.6|10996.4|10995.4|10998.4|10997.6|10996.4|10995.4|270
1630564200000|2021-09-02 06:30:00|10996.3|10995.3|11000.2|10999.5|11001.2|11000.5|10996.3|10995.3|192
1630564500000|2021-09-02 06:35:00|11000.5|10999.8|11001|11000.3|11001.5|11000.6|10999.9|10999.2|194
1630564800000|2021-09-02 06:40:00|11000.8|11000.1|11001.3|11000.6|11001.5|11000.8|11000.6|10999.8|169
1630565100000|2021-09-02 06:45:00|11001.4|11000.7|11002.4|11001.7|11002.9|11002.2|11000.8|10999.9|164
1630565400000|2021-09-02 06:50:00|11002.5|11001.8|11003.7|11002.7|11004.1|11003.2|11002.4|11001.7|193
1630565700000|2021-09-02 06:55:00|11003.6|11002.6|11006.9|11006.2|11007.5|11006.7|11002.9|11002.2|307
1630566000000|2021-09-02 07:00:00|11006.8|11006.1|11002.3|11001.3|11006.9|11006.1|11001.7|11000.9|434
1630566300000|2021-09-02 07:05:00|11002.4|11001.4|11002.3|11001.6|11004.9|11004|11002.1|11001.2|336
1630566600000|2021-09-02 07:10:00|11002.5|11001.8|11006.3|11005.6|11006.6|11005.7|11002.5|11001.7|354
1630566900000|2021-09-02 07:15:00|11006.2|11005.5|11005.5|11004.5|11007.2|11006.3|11004|11003|261
1630567200000|2021-09-02 07:20:00|11005.6|11004.6|11005.1|11004.4|11006.5|11005.7|11004.2|11003.5|236
1630567500000|2021-09-02 07:25:00|11005.2|11004.5|11005.9|11004.9|11008.3|11007.3|11005.2|11004.4|354
1630567800000|2021-09-02 07:30:00|11005.7|11005|11005.7|11005|11006|11005.1|11003.4|11002.6|366
1630568100000|2021-09-02 07:35:00|11005.6|11004.9|11004.8|11004.1|11006|11005.1|11003.5|11002.7|292
1630568400000|2021-09-02 07:40:00|11004.9|11004.2|11003.7|11002.7|11005.3|11004.3|11002.8|11002|262
1630568700000|2021-09-02 07:45:00|11003.6|11002.6|11002.4|11001.4|11003.9|11003|11001.8|11000.9|287
1630569000000|2021-09-02 07:50:00|11002.3|11001.3|11003|11002.3|11004.3|11003.4|11002.1|11001.3|280
1630569300000|2021-09-02 07:55:00|11003.1|11002.4|11001.2|11000.5|11003.2|11002.5|11000.3|10999.4|280
1630569600000|2021-09-02 08:00:00|11001.1|11000.4|11001.2|11000.5|11001.3|11000.6|10999.6|10998.9|258
1630569900000|2021-09-02 08:05:00|11001.3|11000.6|11003.4|11002.7|11003.9|11003.2|11001.2|11000.5|233
1630570200000|2021-09-02 08:10:00|11003.2|11002.5|11004.4|11003.4|11004.9|11004.1|11003.1|11002.3|191
1630570500000|2021-09-02 08:15:00|11004.5|11003.5|11000.7|11000|11004.5|11003.7|11000.2|10999.5|199
1630570800000|2021-09-02 08:20:00|11000.8|11000.1|11000.7|11000|11001.5|11000.8|10999.8|10999|227
1630571100000|2021-09-02 08:25:00|11000.6|10999.9|11001.4|11000.7|11002.1|11001.3|10999.8|10998.9|235
1630571400000|2021-09-02 08:30:00|11001.7|11000.8|10999.2|10998.5|11001.7|11001|10998.7|10997.9|183
1630571700000|2021-09-02 08:35:00|10999.4|10998.4|11000.7|11000|11002.8|11001.9|10999.4|10998.4|296
1630572000000|2021-09-02 08:40:00|11000.8|11000.1|11001.7|11001|11002.7|11001.8|11000.7|10999.9|225
1630572300000|2021-09-02 08:45:00|11002|11001.3|11001.4|11000.7|11002.3|11001.4|11000.6|10999.9|178
1630572600000|2021-09-02 08:50:00|11001.3|11000.6|11001.6|11000.6|11002.4|11001.6|11001.2|11000.3|159
1630572900000|2021-09-02 08:55:00|11001.8|11000.9|11000.7|10999.7|11002.9|11002.2|11000.5|10999.7|273
1630573200000|2021-09-02 09:00:00|11000.8|10999.8|11000.9|11000.2|11001.2|11000.3|10999.6|10998.8|215
1630573500000|2021-09-02 09:05:00|11000.8|11000.1|11000|10999|11001.9|11001.1|10999.3|10998.5|135
1630573800000|2021-09-02 09:10:00|11000.1|10999.1|10999.8|10998.8|11001.5|11000.6|10999.7|10998.8|169
1630574100000|2021-09-02 09:15:00|10999.9|10998.9|10997.4|10996.7|11000.3|10999.5|10996.8|10996|266
1630574400000|2021-09-02 09:20:00|10997.5|10996.5|10997.4|10996.4|10997.6|10996.8|10996.3|10995.4|229
1630574700000|2021-09-02 09:25:00|10997.3|10996.6|10998.5|10997.5|10998.5|10997.7|10996.7|10995.9|211
1630575000000|2021-09-02 09:30:00|10998.4|10997.8|10996.4|10995.4|10998.6|10997.9|10996.2|10995.3|246
1630575300000|2021-09-02 09:35:00|10996.1|10995.5|10996.6|10995.9|10997.7|10996.9|10995.7|10994.9|165
1630575600000|2021-09-02 09:40:00|10996.5|10995.8|10996.5|10995.8|10997.3|10996.5|10995.8|10995.1|224
1630575900000|2021-09-02 09:45:00|10996.7|10995.7|10997|10996|10997.3|10996.6|10995.5|10994.8|205
1630576200000|2021-09-02 09:50:00|10996.9|10996.2|10997.2|10996.5|10997.4|10996.6|10995.9|10995|191
1630576500000|2021-09-02 09:55:00|10997.3|10996.6|10997.1|10996.4|10997.6|10996.9|10996.3|10995.4|233
1630576800000|2021-09-02 10:00:00|10997|10996.3|10999.5|10998.8|11000.2|10999.3|10997|10996.2|190
1630577100000|2021-09-02 10:05:00|10999.7|10998.7|10998.3|10997.6|10999.8|10998.9|10997.6|10996.8|168
1630577400000|2021-09-02 10:10:00|10998.2|10997.5|10998.9|10998.2|10999.1|10998.3|10997.7|10996.8|196
1630577700000|2021-09-02 10:15:00|10999|10998.3|11000.9|10999.9|11000.9|11000.1|10998.7|10997.8|144
1630578000000|2021-09-02 10:20:00|11000.8|11000.1|11000.9|10999.9|11002.1|11001.2|10999.9|10999.1|199
1630578300000|2021-09-02 10:25:00|11001|11000|11001.4|11000.4|11001.4|11000.5|11000|10999.2|170
1630578600000|2021-09-02 10:30:00|11001.2|11000.5|11001|11000.3|11001.4|11000.6|11000.2|10999.3|117
1630578900000|2021-09-02 10:35:00|11000.9|11000.2|11000.9|10999.9|11001.1|11000.2|10999.9|10999|103
1630579200000|2021-09-02 10:40:00|11000.8|10999.8|10999.3|10998.6|11001|11000.3|10999.3|10998.4|83
1630579500000|2021-09-02 10:45:00|10999.2|10998.5|10999.2|10998.5|11000.2|10999.4|10999|10998.2|84
1630579800000|2021-09-02 10:50:00|10999.1|10998.4|10997.8|10996.8|10999.6|10998.9|10997.4|10996.6|130
1630580100000|2021-09-02 10:55:00|10997.6|10996.9|10998.9|10997.9|10999|10998.3|10997.4|10996.6|162
1630580400000|2021-09-02 11:00:00|10998.6|10998|10999.2|10998.5|11000.9|11000.2|10998.6|10997.9|274
1630580700000|2021-09-02 11:05:00|10999.4|10998.4|10998.4|10997.4|10999.4|10998.6|10997.3|10996.4|177
1630581000000|2021-09-02 11:10:00|10998.2|10997.5|10998.3|10997.3|10998.8|10998|10997.6|10996.8|182
1630581300000|2021-09-02 11:15:00|10998.2|10997.5|10998.8|10998.1|10999.5|10998.6|10998.1|10997.2|197
1630581600000|2021-09-02 11:20:00|10998.9|10998.2|10999.2|10998.5|10999.6|10998.7|10998.5|10997.8|150
1630581900000|2021-09-02 11:25:00|10999.3|10998.6|11000.3|10999.6|11001.9|11001.2|10999.3|10998.4|200
1630582200000|2021-09-02 11:30:00|11000.5|10999.8|11000|10999.3|11001.8|11001|10999.8|10999.1|237
1630582500000|2021-09-02 11:35:00|11000.1|10999.4|10999.4|10998.4|11000.7|10999.8|10999.2|10998.3|144
1630582800000|2021-09-02 11:40:00|10999.3|10998.6|10998.6|10997.9|10999.9|10999.2|10998|10997.3|151
1630583100000|2021-09-02 11:45:00|10998.7|10998|10999.4|10998.4|11000.8|10999.9|10998.6|10997.9|146
1630583400000|2021-09-02 11:50:00|10999.3|10998.6|10998.3|10997.6|10999.3|10998.6|10997.4|10996.6|213
1630583700000|2021-09-02 11:55:00|10998.2|10997.5|11000.2|10999.2|11000.3|10999.4|10998|10997.3|213
1630584000000|2021-09-02 12:00:00|11000.3|10999.3|10998.2|10997.5|11001.6|11000.9|10997.6|10996.8|332
1630584300000|2021-09-02 12:05:00|10998.3|10997.6|10998.2|10997.2|10998.9|10998.1|10997.6|10996.9|192
1630584600000|2021-09-02 12:10:00|10998.1|10997.1|11000|10999.3|11000.2|10999.5|10997.9|10997.1|316
1630584900000|2021-09-02 12:15:00|10999.9|10999.2|10999.4|10998.7|11000.5|10999.7|10998.7|10997.9|206
1630585200000|2021-09-02 12:20:00|10999.6|10998.9|11000.6|10999.9|11001.3|11000.5|10997.2|10996.4|310
1630585500000|2021-09-02 12:25:00|11000.5|10999.8|11000.8|10997.7|11001.7|11000.5|10999.7|10997.3|276
1630585800000|2021-09-02 12:30:00|11000.6|10998.1|11000.9|11000.2|11002.4|11001.4|10999.7|10997.2|472
1630586100000|2021-09-02 12:35:00|11000.7|11000|11001|11000.3|11002.7|11002|11000.4|10999.5|318
1630586400000|2021-09-02 12:40:00|11001.1|11000.4|11004|11003.3|11005.7|11004.8|11001.1|11000.3|385
1630586700000|2021-09-02 12:45:00|11003.6|11002.9|11004.7|11004|11005.8|11005.1|11003.6|11002.9|322
1630587000000|2021-09-02 12:50:00|11004.6|11003.9|11005.6|11004.6|11006.1|11005.3|11004.1|11003.4|340
1630587300000|2021-09-02 12:55:00|11005.3|11004.7|11002.7|11001.7|11006.5|11005.5|11002.3|11001.6|409
1630587600000|2021-09-02 13:00:00|11002.5|11001.5|11004|11003.3|11004.2|11003.5|11001.6|11000.9|413
1630587900000|2021-09-02 13:05:00|11004.1|11003.4|11005.5|11004.5|11006.5|11005.8|11003.9|11003|408
1630588200000|2021-09-02 13:10:00|11005.6|11004.6|11004.1|11003.4|11005.6|11004.6|11003.2|11002.4|344
1630588500000|2021-09-02 13:15:00|11004.2|11003.5|11003.5|11002.8|11004.2|11003.5|11002.6|11001.9|231
1630588800000|2021-09-02 13:20:00|11003.4|11002.7|11001.5|11000.8|11004.1|11003.3|11001|11000.2|284
1630589100000|2021-09-02 13:25:00|11001.6|11000.9|11001.6|11000.9|11002|11001.3|11000.7|10999.9|305
1630589400000|2021-09-02 13:30:00|11001.5|11000.8|11000.5|10999.5|11001.8|11001|10999.2|10998.5|534
1630589700000|2021-09-02 13:35:00|11000.3|10999.6|11000.7|10999.7|11001.9|11001.1|10999.7|10998.9|450
1630590000000|2021-09-02 13:40:00|11000.6|10999.9|10999.1|10998.4|11001.2|11000.4|10998.8|10998.1|452
1630590300000|2021-09-02 13:45:00|10999|10998.3|10996.5|10995.8|11000.1|10999.4|10995.7|10995|448
1630590600000|2021-09-02 13:50:00|10996.6|10995.9|10998|10997|10998.1|10997.2|10996.2|10995.4|438
1630590900000|2021-09-02 13:55:00|10998.1|10997.1|11000.4|10999.4|11000.8|11000|10998.1|10997.1|390
1630591200000|2021-09-02 14:00:00|11000.3|10999.3|11005.3|11004.3|11006.8|11005.9|11000.3|10999.3|645
1630591500000|2021-09-02 14:05:00|11005.1|11004.4|11006.2|11005.2|11006.8|11006.1|11004.7|11003.8|534
1630591800000|2021-09-02 14:10:00|11006.3|11005.3|11004.9|11004.2|11006.3|11005.4|11003.7|11002.9|449
1630592100000|2021-09-02 14:15:00|11005|11004|11007.1|11006.1|11007.1|11006.3|11004.8|11004|428
1630592400000|2021-09-02 14:20:00|11007|11006|11007.8|11007.1|11009.8|11008.8|11006.9|11006|480
1630592700000|2021-09-02 14:25:00|11008|11007.3|11007.2|11006.2|11008.4|11007.7|11006.8|11006|382
1630593000000|2021-09-02 14:30:00|11007.3|11006.3|11007.8|11006.8|11009|11008.1|11006.2|11005.4|363
1630593300000|2021-09-02 14:35:00|11007.6|11006.9|11003.5|11002.8|11007.7|11006.9|11002.7|11001.9|489
1630593600000|2021-09-02 14:40:00|11003.6|11002.9|11002.8|11002.1|11004.1|11003.2|11001.3|11000.5|339
1630593900000|2021-09-02 14:45:00|11003|11002|11004.8|11003.8|11004.8|11004.1|11002.6|11001.8|306
1630594200000|2021-09-02 14:50:00|11004.7|11004|11001|11000.3|11005|11004.3|11001|11000.3|409
1630594500000|2021-09-02 14:55:00|11001.1|11000.1|10997.6|10996.6|11001.9|11001.1|10997.2|10996.5|613
1630594800000|2021-09-02 15:00:00|10997.5|10996.8|10996.9|10995.9|10997.7|10997|10995.9|10995.1|510
1630595100000|2021-09-02 15:05:00|10996.8|10995.8|10998.2|10997.2|10998.6|10997.7|10996.8|10995.8|270
1630595400000|2021-09-02 15:10:00|10998.3|10997.3|10998.8|10997.8|10998.9|10998|10996.8|10995.8|353
1630595700000|2021-09-02 15:15:00|10998.7|10997.7|10999.5|10998.8|10999.9|10999.1|10997.9|10997.1|251
1630596000000|2021-09-02 15:20:00|10999.7|10998.7|10999|10998.3|10999.8|10999.1|10998.1|10997.3|256
1630596300000|2021-09-02 15:25:00|10999.2|10998.2|10999.3|10998.6|10999.5|10998.8|10997.9|10997.1|297
1630596600000|2021-09-02 15:30:00|10999.2|10998.5|10999.9|10999.2|11001.1|11000.3|10999|10998.1|221
1630596900000|2021-09-02 15:35:00|10999.8|10999.1|10998.7|10998|11000.3|10999.3|10998.5|10997.7|205
1630597200000|2021-09-02 15:40:00|10998.8|10997.8|10999.2|10998.5|10999.5|10998.6|10998.5|10997.6|212
1630597500000|2021-09-02 15:45:00|10999.1|10998.4|10998.7|10997.7|11000.2|10999.3|10998.5|10997.7|238
1630597800000|2021-09-02 15:50:00|10998.8|10997.8|11001.9|11000.9|11002.7|11001.9|10998.4|10997.5|240
1630598100000|2021-09-02 15:55:00|11002|11001|11001.9|11000.9|11003|11002|11001.2|11000.3|168
1630598400000|2021-09-02 16:00:00|11002|11001|11001.2|11000.2|11002|11001.1|11000.6|10999.7|219
1630598700000|2021-09-02 16:05:00|11001.1|11000.4|11002.4|11001.7|11002.7|11001.8|11001|11000.2|301
1630599000000|2021-09-02 16:10:00|11002.5|11001.8|11001.9|11000.9|11003|11002.1|11001.4|11000.5|244
1630599300000|2021-09-02 16:15:00|11001.8|11000.8|11001.9|11000.9|11002|11001.2|11001|11000.2|188
1630599600000|2021-09-02 16:20:00|11002|11001|11002.4|11001.4|11003|11002|11001.5|11000.7|176
1630599900000|2021-09-02 16:25:00|11002.5|11001.5|11003|11002|11003.3|11002.3|11002.2|11001.4|172
1630600200000|2021-09-02 16:30:00|11002.9|11001.9|11002.5|11001.5|11003|11002|11001.7|11000.9|232
1630600500000|2021-09-02 16:35:00|11002.4|11001.4|11002.4|11001.4|11002.5|11001.6|11002|11001|178
1630600800000|2021-09-02 16:40:00|11002.3|11001.6|11002.4|11001.4|11002.6|11001.7|11002.1|11001.2|117
1630601100000|2021-09-02 16:45:00|11002.3|11001.6|11002.9|11001.9|11003.1|11002.3|11002.2|11001.3|158
1630601400000|2021-09-02 16:50:00|11002.7|11002|11001.7|11001|11003.1|11002.2|11001.6|11000.9|201
1630601700000|2021-09-02 16:55:00|11001.8|11000.8|11001.2|11000.2|11002.3|11001.3|11001|11000.2|189
1630602000000|2021-09-02 17:00:00|11001.3|11000.3|11001.3|11000.3|11001.7|11000.9|11000.9|11000|132
1630602300000|2021-09-02 17:05:00|11001.5|11000.5|11001.1|11000.1|11001.8|11000.8|11001.1|11000.1|144
1630602600000|2021-09-02 17:10:00|11000.9|10999.9|11001.2|11000.2|11001.5|11000.6|11000.7|10999.7|169
1630602900000|2021-09-02 17:15:00|11001.3|11000.3|11001.3|11000.3|11001.6|11000.9|11001|11000.1|146
1630603200000|2021-09-02 17:20:00|11001.2|11000.2|11000.6|10999.6|11001.2|11000.2|11000.5|10999.5|57
1630603500000|2021-09-02 17:25:00|11000.7|10999.7|10999.7|10999|11000.7|10999.8|10999.7|10998.8|166
1630603800000|2021-09-02 17:30:00|10999.8|10999.1|11000|10999|11000.6|10999.7|10999.7|10998.9|203
1630604100000|2021-09-02 17:35:00|11000.1|10999.1|11000|10999|11000.5|10999.6|10999.6|10998.8|175
1630604400000|2021-09-02 17:40:00|10999.8|10999.1|11000.8|11000.1|11001.1|11000.2|10999.8|10999|168
1630604700000|2021-09-02 17:45:00|11001|10999.8|11000.4|10999.7|11001.1|11000.3|11000.3|10999.3|142
1630605000000|2021-09-02 17:50:00|11000.5|10999.5|11000.5|10999.5|11000.6|10999.7|11000.2|10999.3|199
1630605300000|2021-09-02 17:55:00|11000.3|10999.6|11000.8|11000.1|11001.5|11000.5|11000.3|10999.5|215
1630605600000|2021-09-02 18:00:00|11000.6|10999.6|10999.9|10998.9|11001.1|11000.1|10999.7|10998.8|176
1630605900000|2021-09-02 18:05:00|11000|10999|10999.3|10998.3|11000.4|10999.5|10999.2|10998.3|218
1630606200000|2021-09-02 18:10:00|10999.4|10998.4|10998.7|10997.7|10999.4|10998.4|10997.8|10997|187
1630606500000|2021-09-02 18:15:00|10998.6|10997.6|10998.5|10997.8|10998.7|10997.8|10998|10997.2|149
1630606800000|2021-09-02 18:20:00|10998.6|10997.9|10998.8|10997.8|10999|10998.1|10998|10997.2|104
1630607100000|2021-09-02 18:25:00|10998.7|10998|10997.9|10996.9|10998.9|10998|10997.8|10996.9|140
1630607400000|2021-09-02 18:30:00|10998|10997|10997.5|10996.5|10998|10997|10996.7|10995.9|168
1630607700000|2021-09-02 18:35:00|10997.4|10996.4|10997.4|10996.4|10997.8|10996.9|10996.9|10995.9|111
1630608000000|2021-09-02 18:40:00|10997.2|10996.5|10997.6|10996.9|10998.1|10997.2|10997.2|10996.3|85
1630608300000|2021-09-02 18:45:00|10997.7|10996.7|10998.7|10997.7|10998.8|10997.9|10997.5|10996.6|103
1630608600000|2021-09-02 18:50:00|10998.5|10997.8|10998.5|10997.5|10998.8|10997.9|10998|10997.1|127
1630608900000|2021-09-02 18:55:00|10998.4|10997.4|10997.1|10996.4|10998.7|10997.7|10996.9|10996|182
1630609200000|2021-09-02 19:00:00|10997|10996.3|10998.2|10997.2|10998.5|10997.7|10996.3|10995.3|170
1630609500000|2021-09-02 19:05:00|10998.1|10997.1|10997|10996.3|10998.5|10997.6|10997|10996.2|198
1630609800000|2021-09-02 19:10:00|10996.9|10996.2|10996.4|10995.4|10997.6|10996.6|10996.1|10995.3|134
1630610100000|2021-09-02 19:15:00|10996.5|10995.5|10996.5|10995.5|10996.6|10995.7|10996.2|10995.4|81
1630610400000|2021-09-02 19:20:00|10996.6|10995.6|10995.1|10994.1|10996.6|10995.7|10994.8|10994|139
1630610700000|2021-09-02 19:25:00|10995.2|10994.2|10994.5|10993.5|10995.2|10994.2|10994.1|10993.1|125
1630611000000|2021-09-02 19:30:00|10994.4|10993.7|10993.9|10993.2|10994.6|10993.7|10993.8|10993|192
1630611300000|2021-09-02 19:35:00|10993.8|10993.1|10993.9|10993.2|10994.1|10993.3|10993.6|10992.9|165
1630611600000|2021-09-02 19:40:00|10993.8|10993.1|10994|10993|10994.6|10993.7|10993.8|10992.9|175
1630611900000|2021-09-02 19:45:00|10994.1|10993.1|10993.6|10992.9|10994.1|10993.2|10993.5|10992.7|123
1630612200000|2021-09-02 19:50:00|10993.8|10992.8|10994|10993|10994.1|10993.3|10993.6|10992.7|169
1630612500000|2021-09-02 19:55:00|10994.1|10993.1|10994.1|10993.1|10994.2|10993.2|10993.4|10992.4|208
1630612800000|2021-09-02 20:00:00|10994|10993|10994.7|10993.7|10994.9|10993.9|10993.9|10992.9|199
1630613100000|2021-09-02 20:05:00|10994.8|10993.8|10995.2|10994.2|10995.3|10994.3|10994.5|10993.7|143
1630613400000|2021-09-02 20:10:00|10995.3|10994.3|10995.8|10994.8|10996|10995.3|10995.2|10994.3|229
1630613700000|2021-09-02 20:15:00|10995.6|10994.6|10995.6|10994.9|10995.9|10995|10995.5|10994.5|64
1630614000000|2021-09-02 20:20:00|10995.7|10995|10995.7|10994.7|10995.9|10995.1|10995.5|10994.7|56
1630614300000|2021-09-02 20:25:00|10995.8|10994.8|10995.1|10994.1|10995.8|10994.8|10994.9|10993.9|82
1630614600000|2021-09-02 20:30:00|10995.2|10994.2|10994.5|10993.5|10995.2|10994.3|10994.5|10993.5|117
1630614900000|2021-09-02 20:35:00|10994.6|10993.6|10994.3|10993.3|10994.6|10993.7|10994.2|10993.2|151
1630615200000|2021-09-02 20:40:00|10994.4|10993.4|10993.9|10992.9|10994.4|10993.5|10993.4|10992.4|148
1630615500000|2021-09-02 20:45:00|10993.8|10992.8|10993.7|10992.7|10994.1|10993.1|10993.6|10992.6|110
1630615800000|2021-09-02 20:50:00|10993.6|10992.6|10994.2|10993.2|10994.2|10993.2|10993.6|10992.6|175
1630616100000|2021-09-02 20:55:00|10994.3|10993.3|10999|10993|10999|10993.9|10993.8|10990.2|146
1630616400000|2021-09-02 21:00:00|10994.3|10992.5|10999|10993|11001.9|10995.9|10994.3|10992.3|23
1630616700000|2021-09-02 21:05:00|10998.9|10992.9|10998.5|10992.5|10999.8|10993.8|10997.2|10991.2|665
1630617000000|2021-09-02 21:10:00|10998.4|10992.4|10997.7|10991.7|10998.8|10992.8|10997.2|10991.2|1171
1630617300000|2021-09-02 21:15:00|10997.6|10991.6|10997.3|10991.3|10998.6|10992.6|10997.2|10991.2|1167
1630617600000|2021-09-02 21:20:00|10997.4|10991.4|10996.8|10990.8|10998.4|10992.4|10996.6|10990.6|1059
1630617900000|2021-09-02 21:25:00|10996.9|10990.9|10997.3|10991.3|10997.7|10991.7|10995.8|10989.9|1266
1630618200000|2021-09-02 21:30:00|10997.2|10991.2|10995.6|10991.4|10997.5|10991.8|10994|10990.2|1415
1630618500000|2021-09-02 21:35:00|10995.4|10991.3|10997.5|10991.9|10997.7|10992.4|10994|10990.4|1379
1630618800000|2021-09-02 21:40:00|10997.6|10991.7|10996.6|10992.8|10997.8|10993.1|10995.7|10991.2|586
1630619100000|2021-09-02 21:45:00|10996.4|10993.2|10997.3|10992.2|10997.9|10993.5|10996.1|10991.2|969
1630619400000|2021-09-02 21:50:00|10997.4|10992|10998.2|10992.2|10998.6|10992.9|10995|10991.2|602
1630619700000|2021-09-02 21:55:00|10998.3|10992.3|10996.8|10991.5|10998.5|10992.7|10996.1|10991.2|1038
1630620000000|2021-09-02 22:00:00|10996.4|10991.3|10993.5|10992.5|10996.6|10992.6|10993.2|10990.6|429
1630620300000|2021-09-02 22:05:00|10994|10993|10994.6|10993.6|10995.3|10993.9|10994|10992.8|200
1630620600000|2021-09-02 22:10:00|10994.9|10993.4|10994.7|10993.7|10995|10993.8|10994.6|10993.3|127
1630620900000|2021-09-02 22:15:00|10994.9|10993.4|10994.7|10993.7|10995|10993.7|10994.6|10993.3|148
1630621200000|2021-09-02 22:20:00|10994.6|10993.6|10994.8|10993.8|10994.9|10993.8|10994.6|10993.3|82
1630621500000|2021-09-02 22:25:00|10994.7|10993.7|10994.7|10993.7|10994.8|10993.8|10994.5|10993.5|98
1630621800000|2021-09-02 22:30:00|10994.6|10993.6|10994.7|10993.7|10995|10994|10994.6|10993.6|261
1630622100000|2021-09-02 22:35:00|10994.8|10993.8|10995.3|10994.3|10995.5|10994.5|10994.7|10993.7|116
1630622400000|2021-09-02 22:40:00|10995.4|10994.4|10995.4|10994.4|10995.5|10994.5|10995.2|10994.2|119
1630622700000|2021-09-02 22:45:00|10995.3|10994.3|10995.4|10994.4|10995.5|10994.5|10995.2|10994.2|63
1630623000000|2021-09-02 22:50:00|10995.3|10994.3|10996.6|10995.6|10996.7|10995.7|10995.3|10994.3|46
1630623300000|2021-09-02 22:55:00|10996.5|10995.5|10996.5|10995.5|10996.7|10995.7|10996.4|10995.4|122
1630623600000|2021-09-02 23:00:00|10996.4|10995.4|10996.5|10995.5|10997.2|10996.2|10996.2|10995.3|79
1630623900000|2021-09-02 23:05:00|10996.4|10995.4|10995.2|10994.2|10996.5|10995.6|10994.9|10994|90
1630624200000|2021-09-02 23:10:00|10995.3|10994.3|10994.5|10993.5|10996|10995|10994.4|10993.4|84
1630624500000|2021-09-02 23:15:00|10994.3|10993.3|10995.4|10994.4|10995.4|10994.6|10994.3|10993.3|97
1630624800000|2021-09-02 23:20:00|10995.3|10994.3|10995.8|10994.8|10996|10995.1|10995.3|10994.3|90
1630625100000|2021-09-02 23:25:00|10995.9|10994.9|10995.2|10994.5|10995.9|10994.9|10995.1|10994.3|129
1630625400000|2021-09-02 23:30:00|10995.1|10994.4|10994.5|10993.5|10996|10995.1|10994.3|10993.3|118
1630625700000|2021-09-02 23:35:00|10994.6|10993.6|10995.4|10994.7|10995.6|10994.7|10994|10993.2|93
1630626000000|2021-09-02 23:40:00|10995.5|10994.5|10994.7|10993.7|10995.5|10994.5|10994.6|10993.6|76
1630626300000|2021-09-02 23:45:00|10994.6|10993.6|10995.4|10994.4|10995.5|10994.5|10994.5|10993.5|86
1630626600000|2021-09-02 23:50:00|10995.5|10994.5|10995.6|10994.6|10995.6|10994.7|10994.9|10994.1|67
1630626900000|2021-09-02 23:55:00|10995.4|10994.7|10995.4|10994.4|10995.6|10994.7|10994.8|10993.9|88
1630627200000|2021-09-03 00:00:00|10995.3|10994.3|10992.9|10991.9|10996.2|10995.4|10990.8|10989.8|370
1630627500000|2021-09-03 00:05:00|10992.5|10991.8|10995.8|10994.8|10995.9|10994.9|10991.7|10990.8|330
1630627800000|2021-09-03 00:10:00|10995.7|10994.7|10997.2|10996.2|10998.3|10997.5|10995.1|10994.3|373
1630628100000|2021-09-03 00:15:00|10997|10996.3|10996.7|10996|10997.8|10996.9|10996.7|10995.9|116
1630628400000|2021-09-03 00:20:00|10996.9|10995.9|10995.7|10995|10996.9|10995.9|10994.8|10993.9|146
1630628700000|2021-09-03 00:25:00|10995.6|10994.9|10994.8|10993.8|10996.3|10995.5|10994.3|10993.4|159
1630629000000|2021-09-03 00:30:00|10994.7|10993.7|10994.1|10993.1|10995.2|10994.2|10993.5|10992.7|125
1630629300000|2021-09-03 00:35:00|10994|10993|10993.7|10992.7|10995.5|10994.7|10993.5|10992.7|132
1630629600000|2021-09-03 00:40:00|10993.6|10992.9|10992.3|10991.6|10993.9|10993|10991.6|10990.7|304
1630629900000|2021-09-03 00:45:00|10992.4|10991.4|10993.8|10992.8|10994.8|10993.8|10991.6|10990.8|232
1630630200000|2021-09-03 00:50:00|10993.9|10992.9|10993.7|10992.7|10996.8|10995.9|10992.5|10991.5|477
1630630500000|2021-09-03 00:55:00|10993.8|10992.8|10989.1|10988.4|10993.8|10992.8|10988.6|10987.8|498
1630630800000|2021-09-03 01:00:00|10989.2|10988.5|10986.4|10985.7|10990.5|10989.6|10985.6|10984.7|483
1630631100000|2021-09-03 01:05:00|10986.5|10985.5|10987|10986|10987.1|10986.3|10984.7|10983.7|322
1630631400000|2021-09-03 01:10:00|10986.9|10985.9|10987.1|10986.1|10988.3|10987.6|10986.4|10985.7|290
1630631700000|2021-09-03 01:15:00|10987|10986|10988.2|10987.5|10988.6|10987.9|10986.1|10985.3|295
1630632000000|2021-09-03 01:20:00|10988.1|10987.4|10987.5|10986.8|10988.2|10987.4|10986.3|10985.4|268
1630632300000|2021-09-03 01:25:00|10987.4|10986.7|10988.2|10987.2|10988.3|10987.5|10987.2|10986.3|177
1630632600000|2021-09-03 01:30:00|10988|10987.3|10987.9|10986.9|10988.9|10988.1|10987.3|10986.5|201
1630632900000|2021-09-03 01:35:00|10987.6|10986.6|10987.5|10986.8|10988.7|10987.8|10987|10986|312
1630633200000|2021-09-03 01:40:00|10987.4|10986.7|10988.1|10987.1|10988.3|10987.5|10986.6|10985.6|293
1630633500000|2021-09-03 01:45:00|10988|10987|10987.9|10986.9|10988.3|10987.4|10986.6|10985.8|263
1630633800000|2021-09-03 01:50:00|10988|10987|10988.1|10987.4|10989|10988.1|10987.6|10986.8|243
1630634100000|2021-09-03 01:55:00|10988.2|10987.2|10989.8|10988.8|10990.1|10989.4|10988.1|10987.2|211
1630634400000|2021-09-03 02:00:00|10989.7|10989|10988.1|10987.4|10990.5|10989.6|10988.1|10987.3|121
1630634700000|2021-09-03 02:05:00|10988.2|10987.5|10988.5|10987.5|10989.4|10988.7|10988|10987.2|147
1630635000000|2021-09-03 02:10:00|10988.2|10987.3|10989.2|10988.2|10989.2|10988.2|10987.9|10987.1|131
1630635300000|2021-09-03 02:15:00|10989|10988.3|10989.6|10988.9|10990.1|10989.4|10988.9|10988.2|142
1630635600000|2021-09-03 02:20:00|10989.8|10988.8|10989.3|10988.3|10989.9|10989.1|10988.2|10987.4|175
1630635900000|2021-09-03 02:25:00|10989.1|10988.4|10991|10990.3|10991.1|10990.4|10989|10988.2|154
1630636200000|2021-09-03 02:30:00|10990.9|10990.2|10990|10989.3|10991.3|10990.6|10989.9|10989.2|159
1630636500000|2021-09-03 02:35:00|10990.1|10989.4|10991.4|10990.7|10991.8|10991|10990|10989.2|137
1630636800000|2021-09-03 02:40:00|10991.5|10990.8|10992.8|10992.1|10993.2|10992.4|10991.5|10990.7|197
1630637100000|2021-09-03 02:45:00|10992.9|10992.2|10994|10993|10994.8|10993.9|10992.9|10992|260
1630637400000|2021-09-03 02:50:00|10994.1|10993.1|10987.5|10986.5|10994.1|10993.1|10979.8|10978.8|781
1630637700000|2021-09-03 02:55:00|10987.4|10986.4|11006|11005|11006.2|11005.2|10987.1|10986.3|716
1630638000000|2021-09-03 03:00:00|11006.6|11005.6|11003.8|11002.8|11007.8|11006.8|10999.9|10998.9|788
1630638300000|2021-09-03 03:05:00|11003.9|11002.9|11004.3|11003.3|11007|11006|11003.5|11002.7|615
1630638600000|2021-09-03 03:10:00|11004.4|11003.4|11002.2|11001.2|11004.7|11003.8|10999.8|10998.8|523
1630638900000|2021-09-03 03:15:00|11002.3|11001.3|10998.7|10997.7|11002.7|11001.7|10998.6|10997.6|357
1630639200000|2021-09-03 03:20:00|10998.3|10997.3|11002|11001|11003|11002|10998.2|10997.2|362
1630639500000|2021-09-03 03:25:00|11001.9|11000.9|11002.6|11001.6|11003.9|11002.9|11001.6|11000.6|318
1630639800000|2021-09-03 03:30:00|11002.8|11001.8|11001.2|11000.2|11002.8|11002.1|10999.9|10999|387
1630640100000|2021-09-03 03:35:00|11000.9|10999.9|11001.3|11000.3|11002|11001.2|11000.5|10999.5|267
1630640400000|2021-09-03 03:40:00|11001.1|11000.4|11003.2|11002.2|11003.4|11002.5|11001|11000.1|372
1630640700000|2021-09-03 03:45:00|11003.3|11002.5|11002.5|11001.5|11003.9|11002.9|11001.6|11000.8|330
1630641000000|2021-09-03 03:50:00|11002.4|11001.4|11001.7|11000.7|11002.6|11001.7|11000.1|10999.3|357
1630641300000|2021-09-03 03:55:00|11001.8|11000.8|11001.9|11000.9|11003.8|11002.9|11001.5|11000.7|295
1630641600000|2021-09-03 04:00:00|11002|11001|11000.4|10999.7|11002|11001.1|10999.8|10998.8|195
1630641900000|2021-09-03 04:05:00|11000.3|10999.6|11000.9|11000.2|11001.9|11001|11000.3|10999.4|218
1630642200000|2021-09-03 04:10:00|11001|11000.3|11002|11001|11002.3|11001.5|11000.9|11000.1|166
1630642500000|2021-09-03 04:15:00|11002.1|11001.1|11001.5|11000.8|11002.2|11001.3|11000.4|10999.5|194
1630642800000|2021-09-03 04:20:00|11001.3|11000.6|11001.8|11000.8|11001.9|11001|11000.4|10999.7|185
1630643100000|2021-09-03 04:25:00|11001.9|11000.9|11002.9|11002.2|11003.2|11002.3|11001.4|11000.7|174
1630643400000|2021-09-03 04:30:00|11003.1|11002.1|11003.9|11003.2|11004.2|11003.3|11002|11001.3|256
1630643700000|2021-09-03 04:35:00|11004.1|11003.1|11003.1|11002.1|11005.2|11004.5|11002.9|11002|337
1630644000000|2021-09-03 04:40:00|11002.9|11002.2|11003.9|11003.2|11004|11003.3|11001.5|11000.7|344
1630644300000|2021-09-03 04:45:00|11004|11003.3|11002.4|11001.4|11004.2|11003.5|11001.9|11001.2|291
1630644600000|2021-09-03 04:50:00|11002.3|11001.3|11002.6|11001.9|11003.1|11002.3|11000.9|11000.1|252
1630644900000|2021-09-03 04:55:00|11002.7|11002|11003.4|11002.7|11004.2|11003.4|11002.2|11001.4|246
1630645200000|2021-09-03 05:00:00|11003.5|11002.8|11002.9|11001.9|11004.1|11003.2|11002.7|11001.9|280
1630645500000|2021-09-03 05:05:00|11003|11002|11004.6|11003.9|11005.1|11004.3|11002.1|11001.2|265
1630645800000|2021-09-03 05:10:00|11004.5|11003.8|11005|11004.3|11005.1|11004.3|11004|11003.1|223
1630646100000|2021-09-03 05:15:00|11004.7|11004|11003.5|11002.5|11005.1|11004.3|11003.3|11002.4|152
1630646400000|2021-09-03 05:20:00|11003.2|11002.4|11005|11004.3|11005.1|11004.4|11003.1|11002.4|128
1630646700000|2021-09-03 05:25:00|11005.1|11004.4|11003.8|11002.8|11005.9|11005|11003.3|11002.4|269
1630647000000|2021-09-03 05:30:00|11003.9|11002.9|11002.7|11002|11004.1|11003.2|11002.4|11001.7|205
1630647300000|2021-09-03 05:35:00|11002.8|11001.8|11002.7|11002|11003.2|11002.4|11001.9|11001.1|176
1630647600000|2021-09-03 05:40:00|11002.6|11001.9|11001.8|11000.8|11002.7|11002|11001.6|11000.7|138
1630647900000|2021-09-03 05:45:00|11001.6|11000.9|11001.7|11001|11002.5|11001.7|11001.1|11000.4|160
1630648200000|2021-09-03 05:50:00|11001.6|11000.9|11002.9|11001.9|11003.8|11002.9|11001.5|11000.8|165
1630648500000|2021-09-03 05:55:00|11002.7|11002|11001.2|11000.2|11002.8|11002.1|11001.1|11000.2|155
1630648800000|2021-09-03 06:00:00|11001.1|11000.1|11003.4|11002.7|11004.4|11003.5|11000.9|11000|226
1630649100000|2021-09-03 06:05:00|11003.3|11002.6|11002.8|11002.1|11004.2|11003.4|11002.8|11001.9|202
1630649400000|2021-09-03 06:10:00|11002.9|11002.2|11003.3|11002.6|11004.2|11003.3|11001.9|11001.1|202
1630649700000|2021-09-03 06:15:00|11003.2|11002.5|11004|11003.3|11004.2|11003.3|11002.1|11001.4|145
1630650000000|2021-09-03 06:20:00|11004.1|11003.4|11004.1|11003.4|11004.2|11003.4|11003.3|11002.5|112
1630650300000|2021-09-03 06:25:00|11004|11003.3|11003.4|11002.7|11004.2|11003.4|11003.2|11002.4|161
1630650600000|2021-09-03 06:30:00|11003.5|11002.8|11002.3|11001.3|11003.9|11003.1|11001.6|11000.8|195
1630650900000|2021-09-03 06:35:00|11002.4|11001.4|11001.7|11001|11003.2|11002.3|11001.7|11000.7|193
1630651200000|2021-09-03 06:40:00|11001.8|11001.1|11001.8|11000.8|11003.1|11002.2|11001.8|11000.8|159
1630651500000|2021-09-03 06:45:00|11001.9|11000.9|11001.9|11000.9|11002.5|11001.6|11000.3|10999.6|162
1630651800000|2021-09-03 06:50:00|11001.8|11000.8|11002.3|11001.6|11002.4|11001.6|11001.4|11000.6|124
1630652100000|2021-09-03 06:55:00|11002|11001.3|11002.8|11001.8|11004.1|11003.3|11001.7|11001|232
1630652400000|2021-09-03 07:00:00|11002.9|11001.9|10997.4|10996.4|11002.9|11002.1|10996.7|10995.9|404
1630652700000|2021-09-03 07:05:00|10997.2|10996.5|10994.6|10993.6|10997.5|10996.7|10993.3|10992.5|400
1630653000000|2021-09-03 07:10:00|10994.7|10993.7|10997|10996.3|10997.2|10996.4|10994.7|10993.7|415
1630653300000|2021-09-03 07:15:00|10996.6|10995.9|10999.4|10998.7|10999.4|10998.7|10995.8|10994.9|282
1630653600000|2021-09-03 07:20:00|10999.3|10998.6|11000.2|10999.5|11000.8|10999.9|10998.5|10997.7|359
1630653900000|2021-09-03 07:25:00|11000.5|10999.6|11001|11000|11001.9|11000.9|10999.5|10998.8|270
1630654200000|2021-09-03 07:30:00|11001.1|11000.1|11000.7|11000|11001.1|11000.3|10999.4|10998.7|318
1630654500000|2021-09-03 07:35:00|11000.9|11000.2|11004|11003|11004.8|11004|11000.7|11000|414
1630654800000|2021-09-03 07:40:00|11003.6|11002.9|11003.6|11002.9|11005.5|11004.6|11002.8|11001.8|404
1630655100000|2021-09-03 07:45:00|11003.7|11003|11003.3|11002.6|11005.7|11005|11003.2|11002.4|288
1630655400000|2021-09-03 07:50:00|11003.2|11002.5|11004.5|11003.8|11005|11004.2|11002.9|11002|288
1630655700000|2021-09-03 07:55:00|11004.6|11003.9|11003.4|11002.7|11004.8|11004.1|11002|11001.2|306
1630656000000|2021-09-03 08:00:00|11003.3|11002.6|11000.6|10999.6|11004|11003.3|10999.6|10998.7|306
1630656300000|2021-09-03 08:05:00|11000.4|10999.7|10999.5|10998.5|11001.2|11000.3|10998.3|10997.5|209
1630656600000|2021-09-03 08:10:00|10999.4|10998.7|10998.2|10997.5|10999.4|10998.7|10997.1|10996.4|166
1630656900000|2021-09-03 08:15:00|10998.1|10997.4|10998|10997.3|10998.5|10997.8|10997.2|10996.5|124
1630657200000|2021-09-03 08:20:00|10997.9|10997.2|10998.1|10997.1|10998.1|10997.4|10997.3|10996.4|135
1630657500000|2021-09-03 08:25:00|10997.9|10997.2|10997.8|10997.1|10999|10998.3|10997.7|10996.9|163
1630657800000|2021-09-03 08:30:00|10997.9|10997.2|10996.4|10995.4|10998.1|10997.2|10995.6|10994.8|238
1630658100000|2021-09-03 08:35:00|10996.3|10995.6|10996|10995.3|10996.7|10996|10994.5|10993.8|231
1630658400000|2021-09-03 08:40:00|10995.9|10995.2|10996.4|10995.7|10997|10996.3|10994.6|10993.9|185
1630658700000|2021-09-03 08:45:00|10996.3|10995.6|10997.7|10997|10999.1|10998.2|10995.8|10995.1|250
1630659000000|2021-09-03 08:50:00|10997.6|10996.9|10998.3|10997.6|10998.4|10997.7|10997.1|10996.3|215
1630659300000|2021-09-03 08:55:00|10998.2|10997.5|10997.6|10996.9|10999|10998.1|10997.3|10996.5|191
1630659600000|2021-09-03 09:00:00|10997.5|10996.8|10997.1|10996.4|10999.1|10998.4|10996.7|10995.9|295
1630659900000|2021-09-03 09:05:00|10997.2|10996.2|10996.3|10995.6|10997.5|10996.6|10996.2|10995.4|264
1630660200000|2021-09-03 09:10:00|10996.4|10995.7|10998.1|10997.1|10998.2|10997.5|10995.8|10994.9|308
1630660500000|2021-09-03 09:15:00|10997.9|10997.2|10998.5|10997.8|10999.3|10998.6|10997.7|10997|247
1630660800000|2021-09-03 09:20:00|10998.4|10997.7|10997.6|10996.6|10998.8|10998|10997|10996.3|232
1630661100000|2021-09-03 09:25:00|10997.4|10996.7|10997.7|10997|10998.3|10997.5|10996.8|10995.9|278
1630661400000|2021-09-03 09:30:00|10997.9|10996.9|10997|10996.3|10997.9|10997.1|10995.6|10994.8|256
1630661700000|2021-09-03 09:35:00|10996.9|10996.2|10994.8|10994.1|10997.4|10996.7|10994.7|10994|252
1630662000000|2021-09-03 09:40:00|10994.9|10994.2|10994.4|10993.7|10995.1|10994.4|10993.6|10992.9|236
1630662300000|2021-09-03 09:45:00|10994.3|10993.6|10992.1|10991.4|10994.8|10994.1|10991.3|10990.6|254
1630662600000|2021-09-03 09:50:00|10992|10991.3|10992.4|10991.7|10993.2|10992.5|10991.3|10990.5|208
1630662900000|2021-09-03 09:55:00|10992.2|10991.5|10992.3|10991.6|10993.9|10993.2|10992.2|10991.5|264
1630663200000|2021-09-03 10:00:00|10992.5|10991.8|10992.6|10991.9|10993.2|10992.4|10990.6|10989.9|288
1630663500000|2021-09-03 10:05:00|10992.5|10991.8|10994.2|10993.2|10994.4|10993.5|10991.4|10990.5|275
1630663800000|2021-09-03 10:10:00|10994.1|10993.4|10993.9|10993.2|10994.9|10994.1|10993.8|10993.1|222
1630664100000|2021-09-03 10:15:00|10993.6|10992.9|10995.1|10994.4|10995.4|10994.7|10993.5|10992.7|229
1630664400000|2021-09-03 10:20:00|10995|10994.3|10995.4|10994.4|10996.1|10995.3|10994.6|10993.8|218
1630664700000|2021-09-03 10:25:00|10995.3|10994.6|10993.9|10993.2|10995.9|10995.1|10993.8|10993|163
1630665000000|2021-09-03 10:30:00|10994.1|10993.1|10995.1|10994.4|10995.2|10994.5|10993.7|10993|155
1630665300000|2021-09-03 10:35:00|10995|10994.3|10993.7|10993|10995.3|10994.4|10993.6|10992.9|141
1630665600000|2021-09-03 10:40:00|10993.6|10992.9|10992.9|10992.2|10993.8|10993|10992.4|10991.7|64
1630665900000|2021-09-03 10:45:00|10992.8|10992.1|10992.5|10991.8|10994.3|10993.6|10992|10991.3|139
1630666200000|2021-09-03 10:50:00|10992.3|10991.6|10993.1|10992.4|10993.2|10992.4|10992|10991.3|133
1630666500000|2021-09-03 10:55:00|10993.2|10992.5|10992.8|10991.8|10993.9|10993.1|10991.8|10991.1|145
1630666800000|2021-09-03 11:00:00|10992.9|10991.9|10991.7|10991|10993.1|10992.3|10991.1|10990.4|243
1630667100000|2021-09-03 11:05:00|10991.6|10990.9|10991.7|10991|10992.2|10991.5|10990.8|10990|184
1630667400000|2021-09-03 11:10:00|10991.6|10990.9|10993.4|10992.7|10993.7|10992.8|10991.6|10990.9|120
1630667700000|2021-09-03 11:15:00|10993.3|10992.6|10992.2|10991.5|10993.4|10992.7|10992|10991.1|136
1630668000000|2021-09-03 11:20:00|10992.1|10991.4|10992|10991.3|10993|10992.3|10992|10991.3|73
1630668300000|2021-09-03 11:25:00|10991.7|10991|10991.1|10990.4|10992.3|10991.6|10990.9|10990.2|181
1630668600000|2021-09-03 11:30:00|10991.2|10990.5|10991.9|10991.2|10992.9|10992.2|10991.1|10990.4|142
1630668900000|2021-09-03 11:35:00|10991.8|10991.1|10992.2|10991.5|10992.4|10991.7|10991.1|10990.4|120
1630669200000|2021-09-03 11:40:00|10992.1|10991.4|10993.4|10992.7|10993.5|10992.8|10991.8|10991.1|156
1630669500000|2021-09-03 11:45:00|10993.3|10992.6|10993.9|10993.2|10994.8|10994|10993.2|10992.4|167
1630669800000|2021-09-03 11:50:00|10993.8|10993.1|10992.7|10992|10993.8|10993.1|10992.5|10991.8|103
1630670100000|2021-09-03 11:55:00|10992.6|10991.9|10995.4|10994.7|10995.4|10994.7|10992.4|10991.7|188
1630670400000|2021-09-03 12:00:00|10995.3|10994.6|10994.5|10993.8|10997.1|10996.3|10994.3|10993.5|297
1630670700000|2021-09-03 12:05:00|10994.6|10993.9|10995.9|10994.9|10996.1|10995.3|10993.9|10993|261
1630671000000|2021-09-03 12:10:00|10995.7|10995|10996.4|10995.7|10997.6|10996.9|10995.2|10994.3|271
1630671300000|2021-09-03 12:15:00|10996.3|10995.6|10994.6|10993.9|10996.5|10995.8|10993.6|10992.7|322
1630671600000|2021-09-03 12:20:00|10994.7|10994|10994.6|10993.6|10996.3|10995.5|10994.4|10993.5|288
1630671900000|2021-09-03 12:25:00|10994.7|10993.7|10998.1|10992.1|11001|10995.5|10993|10991.1|496
1630672200000|2021-09-03 12:30:00|10997.8|10991.8|10977.3|10976.3|10997.8|10993.7|10963.4|10961.6|1576
1630672500000|2021-09-03 12:35:00|10977.9|10976.9|10987.3|10986.3|10993.2|10992.2|10971.4|10970.4|1537
1630672800000|2021-09-03 12:40:00|10986.9|10985.9|10994.2|10993.2|10995.4|10994.4|10986.9|10985.9|1313
1630673100000|2021-09-03 12:45:00|10994.1|10993.1|10986.9|10985.9|10995.9|10994.9|10986.9|10985.9|1050
1630673400000|2021-09-03 12:50:00|10987|10986|10985.1|10984.1|10990.8|10989.8|10981.7|10980.7|856
1630673700000|2021-09-03 12:55:00|10985|10984|10986.2|10985.2|10987.7|10986.7|10980.5|10979.5|840
1630674000000|2021-09-03 13:00:00|10986.4|10985.7|10986.7|10986|10989.4|10988.6|10984.9|10984.1|751
1630674300000|2021-09-03 13:05:00|10986.8|10985.8|10986.1|10985.1|10988.6|10987.7|10984.6|10983.6|714
1630674600000|2021-09-03 13:10:00|10986|10985|10982.1|10981.1|10988.8|10988|10981.7|10980.9|745
1630674900000|2021-09-03 13:15:00|10982.2|10981.2|10985|10984|10985.7|10985|10981.8|10980.9|780
1630675200000|2021-09-03 13:20:00|10984.9|10984.2|10977.6|10976.6|10985.7|10984.9|10976.7|10976|956
1630675500000|2021-09-03 13:25:00|10977.7|10976.7|10973.2|10972.2|10979.6|10978.6|10972.5|10971.6|768
1630675800000|2021-09-03 13:30:00|10973.3|10972.3|10969.9|10968.9|10975.5|10974.5|10968.5|10967.5|1113
1630676100000|2021-09-03 13:35:00|10969.5|10968.5|10966.7|10965.7|10969.8|10968.8|10962.5|10961.8|1109
1630676400000|2021-09-03 13:40:00|10966.8|10965.8|10977.7|10976.7|10979.9|10978.9|10965.9|10965|894
1630676700000|2021-09-03 13:45:00|10977.6|10976.6|10975.2|10974.2|10977.7|10976.9|10974.1|10973.1|719
1630677000000|2021-09-03 13:50:00|10974.8|10974.1|10968.4|10967.4|10975.1|10974.1|10968.1|10967.3|675
1630677300000|2021-09-03 13:55:00|10968.3|10967.3|10969.7|10968.2|10971.4|10968.4|10966.4|10965.7|623
1630677600000|2021-09-03 14:00:00|10971.4|10968.3|10971.7|10971|10971.8|10971.1|10964.5|10963.7|888
1630677900000|2021-09-03 14:05:00|10971.8|10971.1|10975|10974|10978.3|10977.3|10971.7|10971|841
1630678200000|2021-09-03 14:10:00|10974.9|10973.9|10973.2|10972.2|10975.2|10974.4|10970.4|10969.7|621
1630678500000|2021-09-03 14:15:00|10972.9|10971.5|10970.1|10969.1|10973|10972.2|10968.3|10967.6|467
1630678800000|2021-09-03 14:20:00|10970|10969|10969.7|10968.7|10970.2|10969.5|10967.4|10966.6|450
1630679100000|2021-09-03 14:25:00|10969.8|10968.8|10967|10966|10969.8|10968.9|10964.4|10963.6|589
1630679400000|2021-09-03 14:30:00|10966.8|10965.8|10960.9|10959.9|10967.1|10966.2|10960.7|10959.7|558
1630679700000|2021-09-03 14:35:00|10960.7|10960|10964.9|10963.9|10965.2|10964.2|10960.5|10959.6|568
1630680000000|2021-09-03 14:40:00|10964.8|10963.8|10962.4|10961.4|10966.3|10965.3|10960.6|10959.7|578
1630680300000|2021-09-03 14:45:00|10962.3|10961.3|10967.9|10966.9|10967.9|10967|10959.6|10958.8|510
1630680600000|2021-09-03 14:50:00|10967.8|10966.8|10968.8|10968.1|10969.2|10968.3|10964.3|10963.4|529
1630680900000|2021-09-03 14:55:00|10969|10968|10966.4|10965.7|10969|10968|10964.5|10963.7|613
1630681200000|2021-09-03 15:00:00|10966.5|10965.8|10964.8|10963.8|10968.2|10967.2|10963.9|10963.1|564
1630681500000|2021-09-03 15:05:00|10964.7|10963.7|10966.5|10965.5|10966.5|10965.5|10962.6|10961.6|375
1630681800000|2021-09-03 15:10:00|10966.3|10965.3|10965.2|10964.2|10966.3|10965.3|10962.3|10961.3|438
1630682100000|2021-09-03 15:15:00|10965|10964|10966.2|10965.5|10966.5|10965.6|10964.1|10963.2|356
1630682400000|2021-09-03 15:20:00|10966.3|10965.6|10966.9|10965.9|10968.4|10967.6|10965.9|10965|285
1630682700000|2021-09-03 15:25:00|10967|10966|10967.1|10966.1|10967.9|10967.1|10964.3|10963.4|452
1630683000000|2021-09-03 15:30:00|10967|10966|10967.1|10966.1|10968.1|10967.2|10966.5|10965.6|315
1630683300000|2021-09-03 15:35:00|10967.2|10966.2|10967|10966|10967.6|10966.8|10965.5|10964.5|277
1630683600000|2021-09-03 15:40:00|10966.8|10965.8|10967.8|10966.8|10968.1|10967.3|10965.7|10964.9|288
1630683900000|2021-09-03 15:45:00|10968.1|10967.1|10966.4|10965.4|10969.1|10968.1|10965.6|10964.7|333
1630684200000|2021-09-03 15:50:00|10966.3|10965.3|10964.8|10963.8|10967|10966.1|10964.7|10963.7|211
1630684500000|2021-09-03 15:55:00|10964.6|10963.9|10965.3|10964.3|10965.7|10964.7|10964.2|10963.3|307
1630684800000|2021-09-03 16:00:00|10965.4|10964.4|10964.8|10963.8|10966|10965|10964.7|10963.8|267
1630685100000|2021-09-03 16:05:00|10964.5|10963.6|10964.7|10963.7|10965.4|10964.5|10964.2|10963.2|225
1630685400000|2021-09-03 16:10:00|10964.6|10963.6|10963.9|10963.2|10965.1|10964.2|10963.5|10962.7|226
1630685700000|2021-09-03 16:15:00|10964|10963.3|10962.1|10961.4|10964|10963.3|10962|10961.3|179
1630686000000|2021-09-03 16:20:00|10962.2|10961.5|10961.9|10960.9|10962.6|10961.6|10961.3|10960.3|224
1630686300000|2021-09-03 16:25:00|10962|10961|10961.9|10960.9|10962|10961.1|10960.1|10959.3|234
1630686600000|2021-09-03 16:30:00|10961.8|10960.8|10962.2|10961.2|10962.6|10961.7|10961.2|10960.3|246
1630686900000|2021-09-03 16:35:00|10962.1|10961.1|10962.6|10961.6|10962.8|10961.8|10961.8|10960.9|135
1630687200000|2021-09-03 16:40:00|10962.7|10961.7|10962.7|10961.7|10963.4|10962.4|10962.4|10961.5|179
1630687500000|2021-09-03 16:45:00|10962.6|10961.6|10963.1|10962.1|10963.2|10962.4|10962.4|10961.5|135
1630687800000|2021-09-03 16:50:00|10963.2|10962.2|10964|10963|10964.7|10963.8|10963|10962.1|283
1630688100000|2021-09-03 16:55:00|10963.8|10963.1|10964|10963.3|10964.3|10963.4|10963.6|10962.7|221
1630688400000|2021-09-03 17:00:00|10964.2|10963.2|10964.8|10963.8|10964.8|10963.9|10964.1|10963.2|122
1630688700000|2021-09-03 17:05:00|10964.6|10963.9|10964.2|10963.2|10964.8|10963.9|10963.9|10963.1|131
1630689000000|2021-09-03 17:10:00|10964.1|10963.1|10965.8|10964.8|10965.9|10965|10964|10963.1|208
1630689300000|2021-09-03 17:15:00|10965.9|10964.9|10965.5|10964.5|10966.1|10965.2|10965|10964.1|166
1630689600000|2021-09-03 17:20:00|10965.4|10964.4|10965.4|10964.4|10966.7|10965.8|10965.3|10964.4|182
1630689900000|2021-09-03 17:25:00|10965.6|10964.9|10964.1|10963.1|10965.9|10965|10963.9|10963|178
1630690200000|2021-09-03 17:30:00|10964.3|10963.4|10964.7|10964|10964.9|10964.1|10964.2|10963.2|82
1630690500000|2021-09-03 17:35:00|10964.8|10964.1|10964.3|10963.6|10965.3|10964.6|10964.1|10963.3|158
1630690800000|2021-09-03 17:40:00|10964.4|10963.7|10963.5|10962.8|10964.6|10963.8|10963.4|10962.7|240
1630691100000|2021-09-03 17:45:00|10963.4|10962.7|10963.5|10962.8|10964.4|10963.5|10963.4|10962.7|180
1630691400000|2021-09-03 17:50:00|10963.6|10962.9|10963.4|10962.4|10964.1|10963.2|10962.9|10962|177
1630691700000|2021-09-03 17:55:00|10963.5|10962.5|10964.3|10963.3|10964.4|10963.5|10963.3|10962.5|203
1630692000000|2021-09-03 18:00:00|10964.4|10963.4|10963.7|10963|10965|10964.1|10963.6|10962.7|149
1630692300000|2021-09-03 18:05:00|10963.6|10962.9|10963.5|10962.5|10964.3|10963.3|10962.8|10961.9|125
1630692600000|2021-09-03 18:10:00|10963.4|10962.4|10962.4|10961.4|10963.9|10963|10961.2|10960.4|207
1630692900000|2021-09-03 18:15:00|10962.5|10961.5|10963.6|10962.6|10963.7|10962.8|10962.4|10961.4|114
1630693200000|2021-09-03 18:20:00|10963.4|10962.7|10963.5|10962.8|10964.2|10963.3|10963.2|10962.4|142
1630693500000|2021-09-03 18:25:00|10963.4|10962.7|10963.4|10962.4|10963.8|10963|10963.3|10962.4|141
1630693800000|2021-09-03 18:30:00|10963.3|10962.6|10965|10964|10965|10964|10963|10962.2|137
1630694100000|2021-09-03 18:35:00|10964.9|10963.9|10966|10965|10966.2|10965.4|10964.9|10963.9|165
1630694400000|2021-09-03 18:40:00|10965.9|10964.9|10965.9|10964.9|10966.1|10965.2|10965.8|10964.8|63
1630694700000|2021-09-03 18:45:00|10965.8|10965.1|10965.2|10964.5|10966.1|10965.2|10965.2|10964.2|93
1630695000000|2021-09-03 18:50:00|10965.4|10964.4|10965.3|10964.3|10966.1|10965.2|10965.1|10964.2|167
1630695300000|2021-09-03 18:55:00|10965.2|10964.5|10963.5|10962.5|10965.4|10964.6|10963.2|10962.4|196
1630695600000|2021-09-03 19:00:00|10963.4|10962.4|10964.7|10964|10965.5|10964.6|10962.6|10961.6|224
1630695900000|2021-09-03 19:05:00|10964.6|10963.9|10965.6|10964.9|10965.9|10965.2|10964.6|10963.7|104
1630696200000|2021-09-03 19:10:00|10965.7|10964.7|10965.3|10964.3|10965.7|10964.8|10965.1|10964.2|71
1630696500000|2021-09-03 19:15:00|10965.1|10964.1|10965.3|10964.3|10965.5|10964.5|10964.3|10963.3|105
1630696800000|2021-09-03 19:20:00|10965.4|10964.4|10965.5|10964.5|10965.7|10964.7|10964.8|10963.8|123
1630697100000|2021-09-03 19:25:00|10965.3|10964.6|10965.9|10964.9|10966.1|10965.1|10965.3|10964.4|84
1630697400000|2021-09-03 19:30:00|10966|10965|10966.7|10965.7|10966.7|10965.7|10965.9|10964.9|109
1630697700000|2021-09-03 19:35:00|10966.6|10965.6|10966.7|10965.7|10967.2|10966.2|10966.5|10965.6|119
1630698000000|2021-09-03 19:40:00|10966.6|10965.6|10966.1|10965.1|10966.8|10966|10965.8|10964.9|151
1630698300000|2021-09-03 19:45:00|10966|10965|10966|10965|10966.3|10965.3|10965.7|10964.8|107
1630698600000|2021-09-03 19:50:00|10965.9|10964.9|10965.5|10964.5|10966.1|10965.2|10965|10964.2|243
1630698900000|2021-09-03 19:55:00|10965.6|10964.6|10969.5|10968.5|10969.7|10968.7|10965.4|10964.4|372
1630699200000|2021-09-03 20:00:00|10969.6|10968.6|10970.8|10969.8|10971.8|10970.8|10969.1|10968.4|307
1630699500000|2021-09-03 20:05:00|10970.7|10969.7|10970.4|10969.4|10971|10970.1|10970.1|10969.1|152
1630699800000|2021-09-03 20:10:00|10970.5|10969.5|10971|10970|10971.1|10970.1|10970|10969|147
1630700100000|2021-09-03 20:15:00|10970.9|10969.9|10971.6|10970.6|10971.7|10970.7|10970.6|10969.6|148
1630700400000|2021-09-03 20:20:00|10971.5|10970.5|10971.3|10970.3|10971.6|10970.6|10971.1|10970.1|94
1630700700000|2021-09-03 20:25:00|10971.5|10970.5|10973.3|10972.3|10973.6|10972.6|10971|10970|188
1630701000000|2021-09-03 20:30:00|10973.2|10972.2|10973.1|10972.1|10974.1|10973.1|10972.9|10971.9|90
1630701300000|2021-09-03 20:35:00|10973.3|10972.3|10974.5|10973.5|10975|10974|10972.9|10971.9|151
1630701600000|2021-09-03 20:40:00|10974.4|10973.4|10973.5|10972.5|10975|10974|10973.4|10972.4|178
1630701900000|2021-09-03 20:45:00|10973.6|10972.6|10972.3|10971.3|10973.8|10972.8|10971.8|10970.8|188
1630702200000|2021-09-03 20:50:00|10972.4|10971.4|10972.2|10971.2|10972.7|10971.7|10971.2|10970.2|186
1630702500000|2021-09-03 20:55:00|10971.4|10970.4|10969.8|10968.8|10973.3|10970.6|10969.8|10966.3|180
1630872000000|2021-09-05 20:00:00|10976.5|10969.5|10976.5|10969.5|10977|10970|10976.2|10969.2|6
1630872300000|2021-09-05 20:05:00|10976.2|10969.2|10975.9|10968.9|10980.3|10973.3|10972|10965|22
1630872600000|2021-09-05 20:10:00|10977|10970|10976.5|10969.5|10977|10970|10976.2|10969.2|18
1630872900000|2021-09-05 20:15:00|10977.1|10970.1|10976.5|10969.5|10977.1|10970.1|10976.2|10969.2|7
1630873200000|2021-09-05 20:20:00|10972|10965|10971.6|10964.6|10972|10965|10971.5|10964.5|3
1630873500000|2021-09-05 20:25:00|10974.1|10962.1|10980.5|10968.5|10981.7|10969.7|10974.1|10962.1|26
1630873800000|2021-09-05 20:30:00|10978.9|10966.9|10978.6|10966.6|10978.9|10966.9|10978.4|10966.4|4
1630874100000|2021-09-05 20:35:00|10978.9|10966.9|10978.6|10966.6|10978.9|10966.9|10978.6|10966.6|2
1630874400000|2021-09-05 20:40:00|10981.6|10969.6|10981.6|10969.6|10981.6|10969.6|10978.4|10966.4|13
1630874700000|2021-09-05 20:45:00|10978.6|10966.6|10979.5|10967.5|10981.6|10969.6|10978.6|10966.6|11
1630875000000|2021-09-05 20:50:00|10979.4|10967.4|10978.9|10966.9|10979.5|10967.5|10978.4|10966.4|10
1630875300000|2021-09-05 20:55:00|10978.4|10966.4|10980.5|10968.5|10980.5|10968.5|10978.4|10966.4|17
1630875600000|2021-09-05 21:00:00|10978.6|10966.6|10980.7|10968.7|10981.4|10969.4|10978.5|10966.5|26
1630875900000|2021-09-05 21:05:00|10979|10967|10980.6|10968.6|10984.3|10972.3|10977.5|10965.5|48
1630876200000|2021-09-05 21:10:00|10983.1|10971.1|10978.7|10966.7|10986.6|10974.6|10978.5|10966.5|33
1630876500000|2021-09-05 21:15:00|10978.6|10966.6|10978.7|10966.7|10980.5|10968.5|10978.6|10966.6|34
1630876800000|2021-09-05 21:20:00|10979.4|10967.4|10979.6|10967.6|10979.9|10967.9|10978.6|10966.6|53
1630877100000|2021-09-05 21:25:00|10979.5|10967.5|10980.2|10968.2|10982.5|10970.5|10978.1|10966.1|40
1630877400000|2021-09-05 21:30:00|10981.4|10969.4|10983.7|10974.4|10986.9|10975.2|10976.5|10968.3|249
1630877700000|2021-09-05 21:35:00|10984.5|10974.9|10980.3|10974.2|10984.5|10975.5|10976.1|10971.2|197
1630878000000|2021-09-05 21:40:00|10980.2|10974.1|10980.6|10974.1|10980.9|10974.2|10979.8|10973.5|95
1630878300000|2021-09-05 21:45:00|10980.7|10974|10980.7|10973.9|10982.8|10974.4|10980.2|10972.8|96
1630878600000|2021-09-05 21:50:00|10980.8|10973.7|10978.9|10973.8|10981.6|10975.5|10977.3|10972.7|145
1630878900000|2021-09-05 21:55:00|10977.5|10973.7|10980.6|10973.6|10981.7|10975.6|10977.3|10972|164
1630879200000|2021-09-05 22:00:00|10980.5|10972.9|10973.7|10971.8|10980.7|10974.6|10973|10963.6|575
1630879500000|2021-09-05 22:05:00|10973.3|10971.9|10972.2|10970.3|10974.4|10972.7|10971.3|10968.9|426
1630879800000|2021-09-05 22:10:00|10972.5|10970|10973|10970.9|10973.8|10972.3|10971.8|10969.7|284
1630880100000|2021-09-05 22:15:00|10973.1|10971|10973.7|10972|10974.5|10972.9|10972.5|10970.5|451
1630880400000|2021-09-05 22:20:00|10973.6|10972.1|10973.6|10972.1|10974.5|10972.7|10973|10971.2|560
1630880700000|2021-09-05 22:25:00|10973.4|10972.4|10973.8|10972.8|10974.2|10972.8|10973.3|10971.6|136
1630881000000|2021-09-05 22:30:00|10973.7|10972.7|10974.3|10973.3|10974.4|10973.4|10973.7|10972.7|109
1630881300000|2021-09-05 22:35:00|10974.2|10973.2|10974.3|10973.3|10975|10974|10974.2|10973.2|81
1630881600000|2021-09-05 22:40:00|10974.4|10973.4|10974.3|10973.3|10974.6|10973.6|10974.3|10973.3|88
1630881900000|2021-09-05 22:45:00|10974.4|10973.4|10974.5|10973.5|10974.6|10973.6|10974|10973|99
1630882200000|2021-09-05 22:50:00|10974.4|10973.4|10975.5|10974.5|10976.2|10974.6|10973.8|10972.8|101
1630882500000|2021-09-05 22:55:00|10975.4|10974.4|10977.3|10976.3|10977.7|10976.7|10975.1|10973.8|242
1630882800000|2021-09-05 23:00:00|10977.2|10976.2|10974.9|10973.9|10977.4|10976.4|10974.8|10973.8|114
1630883100000|2021-09-05 23:05:00|10975|10974|10974.9|10973.9|10975.6|10974.6|10974.8|10973.8|69
1630883400000|2021-09-05 23:10:00|10975|10974|10974.8|10973.8|10975.3|10974.3|10974.7|10973.7|91
1630883700000|2021-09-05 23:15:00|10974.9|10973.9|10974.4|10973.7|10975|10974|10974.1|10973.2|104
1630884000000|2021-09-05 23:20:00|10974.5|10973.5|10975|10974|10975.7|10974.7|10974.2|10973.3|129
1630884300000|2021-09-05 23:25:00|10975.4|10974.4|10974.3|10973.3|10976.3|10975.4|10974.1|10973.1|145
1630884600000|2021-09-05 23:30:00|10974.7|10973.7|10974.2|10973.2|10975.1|10974.1|10974|10973.1|111
1630884900000|2021-09-05 23:35:00|10974.1|10973.1|10973.6|10972.6|10974.4|10973.4|10973.4|10972.6|102
1630885200000|2021-09-05 23:40:00|10973.7|10972.7|10974.9|10973.9|10975.1|10974.1|10973.4|10972.6|104
1630885500000|2021-09-05 23:45:00|10975|10974|10976.7|10975.7|10976.8|10975.9|10974.8|10973.9|295
1630885800000|2021-09-05 23:50:00|10976.6|10975.6|10978|10977|10978.8|10977.8|10976.6|10975.6|287
1630886100000|2021-09-05 23:55:00|10977.9|10976.9|10978.4|10977.4|10978.9|10978|10977.1|10976.2|268
1630886400000|2021-09-06 00:00:00|10978.6|10977.6|10978.1|10977.1|10980.3|10979.3|10975.3|10974.4|497
1630886700000|2021-09-06 00:05:00|10978.2|10977.2|10976.6|10975.6|10978.2|10977.2|10975.1|10974.3|280
1630887000000|2021-09-06 00:10:00|10976.5|10975.5|10978.3|10977.3|10978.3|10977.6|10976.2|10975.5|200
1630887300000|2021-09-06 00:15:00|10978.2|10977.5|10980.8|10979.8|10981.5|10980.6|10977.9|10977|331
1630887600000|2021-09-06 00:20:00|10980.9|10979.9|10982.8|10981.8|10983.2|10982.2|10980.6|10979.7|253
1630887900000|2021-09-06 00:25:00|10982.7|10981.7|10983.1|10982.1|10983.2|10982.3|10981|10980.2|308
1630888200000|2021-09-06 00:30:00|10982.9|10982.2|10981.4|10980.4|10983.9|10983|10980.5|10979.7|265
1630888500000|2021-09-06 00:35:00|10981.2|10980.5|10979.6|10978.6|10982.3|10981.6|10979.4|10978.4|310
1630888800000|2021-09-06 00:40:00|10979.7|10978.7|10981.1|10980.4|10981.1|10980.4|10979.4|10978.6|157
1630889100000|2021-09-06 00:45:00|10981.2|10980.2|10981.1|10980.4|10982.2|10981.5|10979.9|10979|175
1630889400000|2021-09-06 00:50:00|10981|10980.3|10983|10982|10984.3|10983.3|10979.1|10978.1|444
1630889700000|2021-09-06 00:55:00|10983.1|10982.1|10981.4|10980.7|10984|10983|10981.2|10980.3|254
1630890000000|2021-09-06 01:00:00|10981.6|10980.9|10982.2|10981.5|10983.2|10982.3|10981|10980.1|294
1630890300000|2021-09-06 01:05:00|10982.3|10981.6|10982.5|10981.8|10983.2|10982.3|10981|10980.3|167
1630890600000|2021-09-06 01:10:00|10982.4|10981.7|10982.6|10981.6|10983.5|10982.8|10982.2|10981.5|206
1630890900000|2021-09-06 01:15:00|10982.5|10981.5|10981|10980.3|10982.6|10981.6|10980.5|10979.5|221
1630891200000|2021-09-06 01:20:00|10981.1|10980.4|10980.8|10980.1|10981.6|10980.7|10980.4|10979.6|190
1630891500000|2021-09-06 01:25:00|10980.9|10979.9|10981.6|10980.6|10981.8|10980.9|10980.6|10979.7|93
1630891800000|2021-09-06 01:30:00|10981.4|10980.7|10981.2|10980.5|10981.5|10980.8|10980.7|10979.8|166
1630892100000|2021-09-06 01:35:00|10981.1|10980.4|10981.5|10980.8|10981.9|10981|10980.7|10979.9|131
1630892400000|2021-09-06 01:40:00|10981.6|10980.6|10981.2|10980.2|10982.3|10981.5|10981.1|10980.2|136
1630892700000|2021-09-06 01:45:00|10981.1|10980.1|10982.2|10981.2|10983.3|10982.4|10980.9|10980|254
1630893000000|2021-09-06 01:50:00|10982.3|10981.3|10981.6|10980.9|10982.8|10982|10981.5|10980.6|285
1630893300000|2021-09-06 01:55:00|10981.5|10980.8|10981.4|10980.7|10981.9|10981.1|10981.1|10980.3|153
1630893600000|2021-09-06 02:00:00|10981.1|10980.4|10981.7|10981|10982|10981.3|10981.1|10980.3|156
1630893900000|2021-09-06 02:05:00|10981.8|10981.1|10981.2|10980.5|10982.5|10981.7|10980.8|10980|209
1630894200000|2021-09-06 02:10:00|10981.3|10980.6|10981.6|10980.9|10982.2|10981.5|10981.3|10980.5|177
1630894500000|2021-09-06 02:15:00|10981.7|10981|10982.2|10981.5|10982.5|10981.7|10981.6|10980.7|145
1630894800000|2021-09-06 02:20:00|10982.4|10981.4|10981.8|10980.8|10982.6|10981.7|10981.3|10980.5|147
1630895100000|2021-09-06 02:25:00|10981.6|10980.9|10982.4|10981.4|10982.5|10981.6|10981.3|10980.6|221
1630895400000|2021-09-06 02:30:00|10982.5|10981.5|10980.7|10979.7|10982.5|10981.5|10980.5|10979.7|203
1630895700000|2021-09-06 02:35:00|10980.6|10979.9|10977.7|10976.7|10980.8|10980|10977.5|10976.6|204
1630896000000|2021-09-06 02:40:00|10977.6|10976.6|10977.1|10976.1|10977.8|10976.9|10976.8|10975.9|190
1630896300000|2021-09-06 02:45:00|10977.2|10976.2|10978.7|10978|10978.8|10978|10977.2|10976.2|146
1630896600000|2021-09-06 02:50:00|10978.8|10977.7|10978.9|10977.9|10979|10978.1|10978.1|10977.3|94
1630896900000|2021-09-06 02:55:00|10979|10978|10979.4|10978.4|10979.8|10979|10978.9|10977.9|156
1630897200000|2021-09-06 03:00:00|10979.3|10978.6|10978.7|10977.7|10979.7|10978.8|10978.6|10977.7|120
1630897500000|2021-09-06 03:05:00|10978.6|10977.9|10978.6|10977.6|10979.5|10978.7|10978.5|10977.6|106
1630897800000|2021-09-06 03:10:00|10978.7|10977.7|10978.6|10977.9|10979|10978.1|10978.5|10977.6|112
1630898100000|2021-09-06 03:15:00|10978.7|10978|10978.5|10977.8|10978.9|10978|10978.2|10977.3|128
1630898400000|2021-09-06 03:20:00|10978.7|10977.7|10979.3|10978.3|10979.7|10978.7|10978.6|10977.6|110
1630898700000|2021-09-06 03:25:00|10979.2|10978.5|10979.5|10978.8|10980|10979|10979.1|10978.4|79
1630899000000|2021-09-06 03:30:00|10979.7|10978.7|10979.7|10978.7|10979.8|10978.9|10979.1|10978.3|72
1630899300000|2021-09-06 03:35:00|10979.8|10978.8|10980.6|10979.6|10980.8|10980|10979.4|10978.5|150
1630899600000|2021-09-06 03:40:00|10980.7|10979.7|10979.5|10978.5|10980.7|10979.8|10979.3|10978.4|168
1630899900000|2021-09-06 03:45:00|10979.6|10978.6|10979.4|10978.4|10979.9|10979|10979.1|10978.2|108
1630900200000|2021-09-06 03:50:00|10979.3|10978.3|10981.2|10980.2|10981.4|10980.4|10979.1|10978.3|139
1630900500000|2021-09-06 03:55:00|10981.3|10980.3|10983.3|10982.3|10984.4|10983.5|10981.1|10980.1|200
1630900800000|2021-09-06 04:00:00|10983.1|10982.4|10982.6|10981.9|10984.9|10983.9|10982.6|10981.7|238
1630901100000|2021-09-06 04:05:00|10982.7|10982|10982.7|10981.7|10983.2|10982.5|10982.5|10981.7|286
1630901400000|2021-09-06 04:10:00|10982.9|10981.9|10983|10982|10984|10983|10982.4|10981.6|275
1630901700000|2021-09-06 04:15:00|10982.9|10981.9|10982.9|10982.2|10983.2|10982.3|10982.2|10981.4|255
1630902000000|2021-09-06 04:20:00|10983|10982|10982.7|10982|10983.6|10982.7|10981.9|10981.1|295
1630902300000|2021-09-06 04:25:00|10982.6|10981.9|10982.6|10981.9|10983.7|10982.8|10982.6|10981.8|212
1630902600000|2021-09-06 04:30:00|10982.7|10982|10981.9|10981.2|10983.6|10982.7|10981.8|10981.1|172
1630902900000|2021-09-06 04:35:00|10981.8|10981.1|10981.3|10980.3|10982.1|10981.4|10981.1|10980.2|132
1630903200000|2021-09-06 04:40:00|10981.2|10980.2|10981.4|10980.7|10981.6|10980.9|10980.5|10979.6|159
1630903500000|2021-09-06 04:45:00|10981.5|10980.8|10980.6|10979.9|10981.5|10980.8|10979.7|10978.9|195
1630903800000|2021-09-06 04:50:00|10980.5|10979.8|10980.1|10979.1|10980.8|10979.9|10979|10978.3|146
1630904100000|2021-09-06 04:55:00|10979.8|10979.2|10981.1|10980.1|10981.2|10980.4|10979.8|10979.2|131
1630904400000|2021-09-06 05:00:00|10980.9|10980.2|10980|10979|10981.1|10980.4|10979.5|10978.6|137
1630904700000|2021-09-06 05:05:00|10979.9|10978.9|10978.7|10977.7|10980|10979.1|10978.4|10977.7|124
1630905000000|2021-09-06 05:10:00|10978.6|10977.9|10980|10979|10980|10979.1|10978|10977.2|144
1630905300000|2021-09-06 05:15:00|10980.1|10979.1|10980.5|10979.5|10980.5|10979.7|10979.3|10978.5|71
1630905600000|2021-09-06 05:20:00|10980.4|10979.4|10980.4|10979.7|10981.2|10980.5|10979.9|10979.1|171
1630905900000|2021-09-06 05:25:00|10980.3|10979.6|10980.1|10979.4|10981|10980.3|10979.8|10979|113
1630906200000|2021-09-06 05:30:00|10980.4|10979.3|10980.1|10979.1|10980.4|10979.4|10979.7|10978.8|92
1630906500000|2021-09-06 05:35:00|10980|10979|10979.7|10979|10980.1|10979.2|10978.4|10977.5|141
1630906800000|2021-09-06 05:40:00|10979.8|10979.1|10979.2|10978.2|10980|10979.2|10979.1|10978.2|93
1630907100000|2021-09-06 05:45:00|10979.1|10978.4|10979.3|10978.3|10980|10979.2|10978.9|10978|133
1630907400000|2021-09-06 05:50:00|10979.2|10978.2|10978.9|10977.9|10979.3|10978.3|10978|10977.3|213
1630907700000|2021-09-06 05:55:00|10979|10978|10978.7|10977.7|10979.1|10978.3|10978.2|10977.2|152
1630908000000|2021-09-06 06:00:00|10978.8|10977.8|10981.9|10980.9|10982.4|10981.6|10978.8|10977.8|218
1630908300000|2021-09-06 06:05:00|10982|10981|10982.3|10981.3|10982.8|10981.9|10980.6|10979.8|224
1630908600000|2021-09-06 06:10:00|10982.5|10981.6|10981.9|10980.9|10982.6|10981.8|10981.5|10980.7|146
1630908900000|2021-09-06 06:15:00|10981.8|10980.8|10981.7|10981|10982.5|10981.8|10981.1|10980.4|189
1630909200000|2021-09-06 06:20:00|10981.6|10980.9|10980|10979|10981.7|10981|10979.6|10978.7|167
1630909500000|2021-09-06 06:25:00|10979.9|10978.9|10979.5|10978.5|10981|10980.2|10978.9|10978.1|145
1630909800000|2021-09-06 06:30:00|10979.4|10978.8|10980.5|10979.5|10981|10980|10979.4|10978.5|138
1630910100000|2021-09-06 06:35:00|10980.4|10979.4|10981.4|10980.4|10981.5|10980.6|10980.3|10979.4|76
1630910400000|2021-09-06 06:40:00|10981.3|10980.6|10980.8|10979.8|10981.5|10980.6|10980|10979.1|116
1630910700000|2021-09-06 06:45:00|10981|10980|10982.3|10981.6|10982.3|10981.6|10980.3|10979.4|170
1630911000000|2021-09-06 06:50:00|10982.1|10981.4|10982|10981|10982.4|10981.6|10981.3|10980.5|146
1630911300000|2021-09-06 06:55:00|10982.3|10981.3|10983.1|10982.4|10983.5|10982.7|10981.4|10980.4|143
1630911600000|2021-09-06 07:00:00|10983.2|10982.5|10983.7|10983|10986.1|10985.2|10982.3|10981.4|364
1630911900000|2021-09-06 07:05:00|10983.8|10983.1|10986.4|10985.7|10986.7|10985.9|10983.4|10982.5|275
1630912200000|2021-09-06 07:10:00|10986.5|10985.8|10987.7|10987|10989.3|10988.6|10986.5|10985.6|295
1630912500000|2021-09-06 07:15:00|10987.8|10987.1|10993.7|10993|10994|10993|10987.5|10986.8|390
1630912800000|2021-09-06 07:20:00|10993.9|10992.9|10992.6|10991.9|10995.1|10994.3|10992|10991.2|400
1630913100000|2021-09-06 07:25:00|10992.5|10991.8|10991.5|10990.8|10994.1|10993.3|10991.4|10990.6|299
1630913400000|2021-09-06 07:30:00|10991.6|10990.9|10990.1|10989.4|10992.4|10991.6|10989.8|10988.9|246
1630913700000|2021-09-06 07:35:00|10990|10989.3|10989.3|10988.6|10990.4|10989.5|10988.8|10987.8|226
1630914000000|2021-09-06 07:40:00|10989.4|10988.7|10989|10988|10990.1|10989.3|10988.6|10987.8|246
1630914300000|2021-09-06 07:45:00|10988.7|10987.9|10987.7|10986.7|10989|10988.1|10987.6|10986.7|148
1630914600000|2021-09-06 07:50:00|10987.8|10986.8|10988|10987.3|10988.5|10987.8|10987.6|10986.6|111
1630914900000|2021-09-06 07:55:00|10988.1|10987.4|10990.2|10989.5|10990.8|10989.9|10988.1|10987.3|279
1630915200000|2021-09-06 08:00:00|10990.4|10989.4|10989.2|10988.5|10990.6|10989.7|10988.4|10987.6|284
1630915500000|2021-09-06 08:05:00|10989.3|10988.6|10989|10988|10989.7|10988.9|10988.1|10987.3|175
1630915800000|2021-09-06 08:10:00|10989.1|10988.4|10989.9|10989.2|10990.2|10989.2|10988.7|10987.8|158
1630916100000|2021-09-06 08:15:00|10989.7|10989|10989.6|10988.6|10990.9|10990.2|10989.4|10988.6|181
1630916400000|2021-09-06 08:20:00|10989.5|10988.8|10989.3|10988.6|10990.8|10989.9|10989.3|10988.6|229
1630916700000|2021-09-06 08:25:00|10989.4|10988.7|10988.1|10987.4|10989.4|10988.7|10987.4|10986.6|178
1630917000000|2021-09-06 08:30:00|10988.3|10987.6|10988.6|10987.6|10989.8|10989.1|10988.2|10987.4|259
1630917300000|2021-09-06 08:35:00|10988.7|10987.7|10988.7|10988|10989.3|10988.5|10987.4|10986.6|215
1630917600000|2021-09-06 08:40:00|10988.8|10988.1|10988.5|10987.5|10989.1|10988.2|10987.5|10986.8|147
1630917900000|2021-09-06 08:45:00|10988.6|10987.9|10988.5|10987.5|10989|10988.1|10987.6|10986.8|196
1630918200000|2021-09-06 08:50:00|10988.4|10987.4|10989.7|10989|10990.4|10989.7|10988|10987.3|221
1630918500000|2021-09-06 08:55:00|10989.8|10989.1|10989.5|10988.8|10990|10989.2|10988.6|10987.8|169
1630918800000|2021-09-06 09:00:00|10989.4|10988.7|10988.1|10987.4|10989.5|10988.8|10988.1|10987.3|214
1630919100000|2021-09-06 09:05:00|10988.2|10987.5|10988.1|10987.1|10988.5|10987.6|10987|10986.2|125
1630919400000|2021-09-06 09:10:00|10987.9|10987.2|10988.9|10988.2|10989.4|10988.7|10987.8|10986.9|180
1630919700000|2021-09-06 09:15:00|10989.1|10988.4|10988.8|10988.1|10989.2|10988.4|10987.7|10986.8|169
1630920000000|2021-09-06 09:20:00|10988.9|10987.9|10991.2|10990.2|10991.5|10990.7|10988.3|10987.4|260
1630920300000|2021-09-06 09:25:00|10991.1|10990.1|10991|10990|10991.7|10990.9|10990.5|10989.8|239
1630920600000|2021-09-06 09:30:00|10991.1|10990.4|10990.7|10990|10993.6|10992.9|10990.7|10989.8|267
1630920900000|2021-09-06 09:35:00|10990.8|10990.1|10992.3|10991.6|10992.8|10992|10990.4|10989.5|224
1630921200000|2021-09-06 09:40:00|10992.4|10991.7|10991.8|10991.1|10992.4|10991.7|10991.1|10990.3|194
1630921500000|2021-09-06 09:45:00|10991.9|10991.2|10992.3|10991.6|10993.1|10992.3|10991.7|10990.9|175
1630921800000|2021-09-06 09:50:00|10992.2|10991.5|10991.8|10991.1|10992.8|10992|10991.3|10990.6|176
1630922100000|2021-09-06 09:55:00|10992.2|10991.2|10990.6|10989.9|10992.2|10991.3|10989.8|10989.1|133
1630922400000|2021-09-06 10:00:00|10990.7|10990|10989.5|10988.8|10991.5|10990.8|10989.4|10988.7|237
1630922700000|2021-09-06 10:05:00|10989.4|10988.7|10990.5|10989.5|10991.1|10990.3|10988.4|10987.7|246
1630923000000|2021-09-06 10:10:00|10990.4|10989.4|10990.5|10989.8|10992|10991.3|10989.8|10989.1|156
1630923300000|2021-09-06 10:15:00|10990.6|10989.9|10990.3|10989.6|10991.4|10990.5|10989.9|10989.2|204
1630923600000|2021-09-06 10:20:00|10990.2|10989.5|10989.2|10988.5|10991|10990.1|10989|10988.3|169
1630923900000|2021-09-06 10:25:00|10989.3|10988.6|10988.9|10987.9|10989.4|10988.6|10988.6|10987.8|139
1630924200000|2021-09-06 10:30:00|10989|10988|10989.4|10988.7|10989.5|10988.8|10988.5|10987.7|92
1630924500000|2021-09-06 10:35:00|10989.5|10988.8|10989.1|10988.1|10989.6|10988.9|10988.9|10988.1|83
1630924800000|2021-09-06 10:40:00|10989.2|10988.2|10989.9|10988.9|10990.5|10989.6|10988.6|10987.9|93
1630925100000|2021-09-06 10:45:00|10989.8|10989.1|10987|10986.3|10990|10989.3|10986.5|10985.6|131
1630925400000|2021-09-06 10:50:00|10986.9|10986.2|10987.7|10987|10989|10988.1|10986.9|10986.1|133
1630925700000|2021-09-06 10:55:00|10987.6|10986.9|10987|10986.3|10987.8|10987|10986.6|10985.8|99
1630926000000|2021-09-06 11:00:00|10987.1|10986.4|10988.7|10988|10988.7|10988|10986.7|10985.9|150
1630926300000|2021-09-06 11:05:00|10988.6|10987.9|10988.2|10987.5|10989.4|10988.6|10988.1|10987.4|119
1630926600000|2021-09-06 11:10:00|10988.3|10987.6|10988.4|10987.7|10989.1|10988.2|10986.6|10985.7|192
1630926900000|2021-09-06 11:15:00|10988.5|10987.8|10988.2|10987.5|10988.9|10988.1|10987.7|10986.9|160
1630927200000|2021-09-06 11:20:00|10988.1|10987.4|10988.9|10988.2|10989.2|10988.4|10988.1|10987.2|120
1630927500000|2021-09-06 11:25:00|10988.8|10988.1|10988.5|10987.5|10989.6|10988.7|10988.1|10987.3|89
1630927800000|2021-09-06 11:30:00|10988.2|10987.4|10987.9|10986.9|10988.5|10987.8|10987.8|10986.9|90
1630928100000|2021-09-06 11:35:00|10987.8|10986.8|10987.1|10986.1|10988.4|10987.6|10986.8|10986|151
1630928400000|2021-09-06 11:40:00|10987.2|10986.2|10987.5|10986.5|10988.2|10987.5|10986.6|10985.8|117
1630928700000|2021-09-06 11:45:00|10987.3|10986.6|10987.2|10986.5|10988|10987.2|10986.6|10985.8|122
1630929000000|2021-09-06 11:50:00|10987.1|10986.4|10985.1|10984.4|10987.3|10986.6|10984.8|10984.1|155
1630929300000|2021-09-06 11:55:00|10985.2|10984.5|10985.6|10984.9|10986.6|10985.8|10985.1|10984.3|150
1630929600000|2021-09-06 12:00:00|10985.4|10984.7|10986.1|10985.4|10986.6|10985.8|10985.2|10984.5|134
1630929900000|2021-09-06 12:05:00|10986.2|10985.5|10987.1|10986.1|10987.5|10986.7|10986.1|10985.4|118
1630930200000|2021-09-06 12:10:00|10987|10986.3|10985.8|10985.1|10987.1|10986.3|10985.7|10984.8|141
1630930500000|2021-09-06 12:15:00|10986|10985.3|10987|10986.3|10987.2|10986.5|10985.8|10985|130
1630930800000|2021-09-06 12:20:00|10986.9|10986.2|10986.2|10985.5|10988|10987.3|10986.2|10985.5|182
1630931100000|2021-09-06 12:25:00|10986.1|10985.4|10986.3|10985.6|10987.3|10986.6|10986|10985.3|158
1630931400000|2021-09-06 12:30:00|10986.2|10985.5|10985.7|10985|10986.5|10985.7|10985.1|10984.4|192
1630931700000|2021-09-06 12:35:00|10985.8|10985.1|10985.2|10984.5|10985.8|10985.1|10983.9|10983.1|170
1630932000000|2021-09-06 12:40:00|10985.1|10984.4|10984.7|10984|10985.9|10985.2|10984.6|10983.7|164
1630932300000|2021-09-06 12:45:00|10984.8|10984.1|10983.4|10982.7|10984.8|10984.1|10982.8|10982|211
1630932600000|2021-09-06 12:50:00|10983.5|10982.8|10984.9|10983.9|10984.9|10984.2|10983.4|10982.7|156
1630932900000|2021-09-06 12:55:00|10984.7|10984|10984.1|10983.4|10984.9|10984.1|10983.8|10983|156
1630933200000|2021-09-06 13:00:00|10984.2|10983.5|10983.7|10982.7|10984.9|10984.1|10983.5|10982.5|134
1630933500000|2021-09-06 13:05:00|10983.5|10982.8|10985.5|10984.8|10985.7|10985|10983.4|10982.6|131
1630933800000|2021-09-06 13:10:00|10985.4|10984.7|10985.5|10984.5|10986.6|10985.8|10985.1|10984.3|133
1630934100000|2021-09-06 13:15:00|10985.6|10984.9|10985.2|10984.5|10986.2|10985.3|10985|10984.3|135
1630934400000|2021-09-06 13:20:00|10985.1|10984.4|10984.5|10983.8|10985.4|10984.6|10984.1|10983.2|240
1630934700000|2021-09-06 13:25:00|10984.4|10983.7|10984.1|10983.4|10984.8|10983.9|10983.4|10982.4|178
1630935000000|2021-09-06 13:30:00|10984.3|10983.3|10985.1|10984.4|10985.3|10984.5|10983.9|10983.2|144
1630935300000|2021-09-06 13:35:00|10985|10984.3|10985.5|10984.8|10986|10985.1|10984.7|10983.8|180
1630935600000|2021-09-06 13:40:00|10985.7|10984.7|10986.3|10985.6|10986.9|10986|10985.3|10984.6|245
1630935900000|2021-09-06 13:45:00|10986.4|10985.4|10986.3|10985.6|10986.9|10986.2|10986|10985.3|134
1630936200000|2021-09-06 13:50:00|10986.7|10986|10985.9|10985.2|10987|10986.2|10985.6|10984.9|142
1630936500000|2021-09-06 13:55:00|10985.8|10985.1|10985.7|10985|10986.3|10985.6|10984.2|10983.4|247
1630936800000|2021-09-06 14:00:00|10985.5|10984.8|10985.3|10984.6|10985.8|10985.1|10984.9|10984.2|150
1630937100000|2021-09-06 14:05:00|10985.2|10984.5|10985.6|10984.9|10985.9|10985.2|10984.7|10984|206
1630937400000|2021-09-06 14:10:00|10985.7|10985|10985.7|10985|10986.6|10985.7|10985.1|10984.3|190
1630937700000|2021-09-06 14:15:00|10985.6|10984.9|10985.1|10984.4|10986.2|10985.5|10985|10984.2|228
1630938000000|2021-09-06 14:20:00|10985.2|10984.5|10985.1|10984.4|10985.9|10984.9|10985|10984.1|162
1630938300000|2021-09-06 14:25:00|10985.2|10984.5|10984.9|10983.9|10985.3|10984.6|10984.5|10983.7|172
1630938600000|2021-09-06 14:30:00|10984.8|10983.8|10985|10984.3|10985.9|10984.9|10984.5|10983.7|205
1630938900000|2021-09-06 14:35:00|10985.1|10984.4|10984.3|10983.3|10985.3|10984.5|10984|10983.2|192
1630939200000|2021-09-06 14:40:00|10984.2|10983.2|10983.6|10982.9|10984.3|10983.4|10983.3|10982.5|132
1630939500000|2021-09-06 14:45:00|10983.5|10982.8|10984.2|10983.2|10984.3|10983.4|10982.9|10982.1|177
1630939800000|2021-09-06 14:50:00|10984.1|10983.4|10985.3|10984.6|10985.7|10984.9|10983.7|10982.9|195
1630940100000|2021-09-06 14:55:00|10985.2|10984.5|10985.3|10984.3|10986.4|10985.7|10984.1|10983.2|296
1630940400000|2021-09-06 15:00:00|10985.2|10984.5|10986.7|10985.7|10987.4|10986.6|10985.1|10984.3|303
1630940700000|2021-09-06 15:05:00|10986.5|10985.8|10986.1|10985.4|10986.6|10985.8|10985.6|10984.7|128
1630941000000|2021-09-06 15:10:00|10986.2|10985.5|10984.6|10983.6|10986.2|10985.5|10984.3|10983.4|176
1630941300000|2021-09-06 15:15:00|10984.7|10983.7|10984.7|10983.7|10985.2|10984.2|10984.4|10983.4|166
1630941600000|2021-09-06 15:20:00|10984.8|10983.8|10984.6|10983.6|10985.2|10984.2|10984.2|10983.3|115
1630941900000|2021-09-06 15:25:00|10984.7|10983.7|10984.4|10983.4|10984.8|10983.9|10983.7|10983|188
1630942200000|2021-09-06 15:30:00|10984.3|10983.3|10983.9|10982.9|10984.6|10983.8|10983.7|10982.9|223
1630942500000|2021-09-06 15:35:00|10983.7|10983|10983.3|10982.3|10983.9|10983|10983.2|10982.3|203
1630942800000|2021-09-06 15:40:00|10983.4|10982.4|10983.6|10982.6|10983.8|10982.9|10983.3|10982.3|226
1630943100000|2021-09-06 15:45:00|10983.7|10982.7|10984.2|10983.2|10984.3|10983.3|10983.5|10982.6|187
1630943400000|2021-09-06 15:50:00|10984.1|10983.1|10985.1|10984.1|10985.2|10984.3|10983.9|10983|170
1630943700000|2021-09-06 15:55:00|10985|10984|10985.3|10984.6|10985.8|10985.1|10984.9|10984|151
1630944000000|2021-09-06 16:00:00|10985.5|10984.5|10986.2|10985.2|10986.8|10985.9|10985.2|10984.5|121
1630944300000|2021-09-06 16:05:00|10986.1|10985.1|10985.9|10984.9|10986.2|10985.2|10985.8|10984.9|49
1630944600000|2021-09-06 16:10:00|10986|10985|10985.8|10984.8|10986.2|10985.2|10985.6|10984.7|73
1630944900000|2021-09-06 16:15:00|10985.9|10984.9|10985.1|10984.1|10985.9|10985.1|10984.9|10984|76
1630945200000|2021-09-06 16:20:00|10985|10984|10985.9|10984.9|10985.9|10984.9|10984.8|10984|73
1630945500000|2021-09-06 16:25:00|10985.7|10985|10985.5|10984.5|10985.9|10985|10985.4|10984.4|86
1630945800000|2021-09-06 16:30:00|10985.6|10984.6|10986.1|10985.1|10986.8|10985.8|10985.5|10984.5|68
1630946100000|2021-09-06 16:35:00|10986.2|10985.2|10985.8|10984.8|10986.2|10985.3|10985.5|10984.5|78
1630946400000|2021-09-06 16:40:00|10985.7|10985|10985.5|10984.5|10985.9|10985|10985.2|10984.2|85
1630946700000|2021-09-06 16:45:00|10985.4|10984.4|10985.8|10984.8|10985.9|10985|10985.3|10984.3|92
1630947000000|2021-09-06 16:50:00|10985.9|10984.9|10985.8|10984.8|10985.9|10985|10985.6|10984.6|54
1630947300000|2021-09-06 16:55:00|10985.9|10984.9|10986.7|10985.7|10986.7|10985.7|10985.4|10984.4|104
1630947600000|2021-09-06 17:00:00|10986.6|10985.6|10986.8|10985.8|10986.8|10985.8|10986.4|10985.4|132
1630947900000|2021-09-06 17:05:00|10986.9|10985.9|10986.6|10985.6|10986.9|10985.9|10986.3|10985.3|100
1630948200000|2021-09-06 17:10:00|10986.5|10985.5|10986.6|10985.6|10986.8|10985.8|10986.5|10985.5|68
1630948500000|2021-09-06 17:15:00|10986.7|10985.7|10985.6|10984.6|10986.7|10985.7|10985.2|10984.1|218
1630948800000|2021-09-06 17:20:00|10985.7|10984.7|10986.1|10985.1|10986.6|10985.6|10985.4|10984.3|113
1630949100000|2021-09-06 17:25:00|10986|10985|10986.2|10985.2|10986.3|10985.3|10985.9|10984.9|55
1630949400000|2021-09-06 17:30:00|10986.3|10985.3|10986.1|10985.1|10986.5|10985.3|10986|10985|75
1630949700000|2021-09-06 17:35:00|10986.2|10985.2|10985.6|10984.1|10986.2|10985.2|10984.7|10983.6|211
1630950000000|2021-09-06 17:40:00|10985.9|10983.6|10986.5|10984.8|10986.8|10985.3|10985.6|10983.6|236
1630950300000|2021-09-06 17:45:00|10986.6|10984.9|10986.1|10984.4|10986.7|10984.9|10986|10984.2|170
1630950600000|2021-09-06 17:50:00|10986.2|10984.3|10986.5|10984.6|10986.6|10984.9|10985.8|10984.3|152
1630950900000|2021-09-06 17:55:00|10986.6|10984.5|10986.3|10984.4|10986.6|10984.9|10985.9|10984.3|153
1630951200000|2021-09-06 18:00:00|10986.2|10984.3|10985.9|10984.9|10986.8|10985|10985.9|10984.2|180
1630951500000|2021-09-06 18:05:00|10986.4|10984.5|10986.1|10984.5|10986.7|10985|10985.6|10984.2|185
1630951800000|2021-09-06 18:10:00|10986.2|10984.4|10986.4|10984.5|10986.8|10985|10985.6|10984.3|178
1630952100000|2021-09-06 18:15:00|10986.5|10984.6|10985.4|10984.4|10986.5|10985|10985.2|10983.9|162
1630952400000|2021-09-06 18:20:00|10985.3|10984.3|10985.3|10984.3|10985.6|10984.5|10985.1|10983.9|211
1630952700000|2021-09-06 18:25:00|10985.5|10984|10985.1|10984.1|10985.5|10984.4|10984.9|10983.8|126
1630953000000|2021-09-06 18:30:00|10985.2|10984.2|10985.2|10984.2|10985.5|10984.5|10985.1|10983.9|86
1630953300000|2021-09-06 18:35:00|10985.1|10984.1|10985.1|10984.1|10985.5|10984.2|10985|10983.8|110
1630953600000|2021-09-06 18:40:00|10985|10984|10985.2|10984.2|10985.5|10984.3|10984.9|10983.7|140
1630953900000|2021-09-06 18:45:00|10985.5|10983.9|10985.3|10984.3|10987.3|10985.8|10984.7|10981.9|445
1630954200000|2021-09-06 18:50:00|10985.2|10984.2|10985|10983.5|10985.3|10984.2|10984.6|10983.2|245
1630954500000|2021-09-06 18:55:00|10984.6|10983.6|10984.6|10983.6|10985.1|10983.9|10984.5|10983.3|137
1630954800000|2021-09-06 19:00:00|10984.7|10983.7|10984.8|10983.8|10985.1|10983.8|10984.4|10983.1|300
1630955100000|2021-09-06 19:05:00|10984.7|10983.7|10985.4|10983.7|10985.4|10984.1|10984.2|10983.1|687
1630955400000|2021-09-06 19:10:00|10985.3|10983.8|10985.2|10984.2|10986|10984.7|10984.2|10983|1386
1630955700000|2021-09-06 19:15:00|10985.5|10983.9|10985.1|10984.1|10985.6|10984.4|10985|10983.5|669
1630956000000|2021-09-06 19:20:00|10985.2|10984.2|10985.7|10984.7|10986.1|10984.9|10985|10983.4|1087
1630956300000|2021-09-06 19:25:00|10986|10984.4|10985.2|10984.2|10986.1|10984.8|10985.1|10983.8|574
1630956600000|2021-09-06 19:30:00|10985.5|10983.9|10985.3|10983.7|10985.6|10984.3|10984.6|10983.1|626
1630956900000|2021-09-06 19:35:00|10984.9|10983.9|10986|10983.9|10987.2|10985.2|10984.9|10983.2|715
1630957200000|2021-09-06 19:40:00|10985.8|10984.1|10985.8|10984.8|10986.1|10984.9|10985.3|10984|468
1630957500000|2021-09-06 19:45:00|10986|10984.4|10985.7|10984.7|10986.1|10984.8|10985.6|10984.3|503
1630957800000|2021-09-06 19:50:00|10985.8|10984.8|10985.6|10984.6|10986|10984.8|10985.4|10984.1|484
1630958100000|2021-09-06 19:55:00|10985.8|10984.3|10985.5|10984|10986|10984.6|10984.8|10983.7|757
1630958400000|2021-09-06 20:00:00|10985.8|10983.9|10988.3|10983.7|10988.7|10985.2|10984.9|10983.6|787
1630958700000|2021-09-06 20:05:00|10988.6|10984.4|10987|10984.5|10988.9|10985.4|10986.5|10983.4|811
1630959000000|2021-09-06 20:10:00|10987.1|10984.4|10986.5|10983.5|10987.2|10984.8|10986|10983.3|986
1630959300000|2021-09-06 20:15:00|10986.4|10983.6|10986.6|10983.7|10987|10984.2|10986.3|10983.3|365
1630959600000|2021-09-06 20:20:00|10986.7|10983.9|10987.1|10984|10987.2|10984.3|10986.3|10983.3|395
1630959900000|2021-09-06 20:25:00|10987|10984.2|10988.9|10984.5|10989.3|10985.7|10986.8|10983.4|776
1630960200000|2021-09-06 20:30:00|10988.7|10985.1|10988.9|10981.4|10990.3|10985.1|10984.7|10980.5|1278
1630960500000|2021-09-06 20:35:00|10988.8|10981.1|10988.3|10982.4|10989.1|10982.8|10988|10980.7|1671
1630960800000|2021-09-06 20:40:00|10987.9|10982.5|10988.4|10983.1|10988.7|10983.7|10987.1|10981|769
1630961100000|2021-09-06 20:45:00|10988.3|10983.2|10989.1|10982.4|10990.6|10983.2|10988|10980.8|2033
1630961400000|2021-09-06 20:50:00|10989.5|10981.7|10990.4|10981.5|10990.8|10982.6|10989.1|10980.4|1905
1630961700000|2021-09-06 20:55:00|10989.9|10981.4|10990|10981.2|10991.3|10981.8|10989.6|10979.3|249
1630962000000|2021-09-06 21:00:00|10990.1|10981.4|10989.7|10981.7|10990.8|10982.3|10989.5|10981.2|35
1630962300000|2021-09-06 21:05:00|10990.3|10981.4|10991.2|10980.2|10994|10983|10989.5|10979.4|1408
1630962600000|2021-09-06 21:10:00|10990.9|10979.9|10990|10980.6|10992.6|10981.6|10988.3|10979.4|1776
1630962900000|2021-09-06 21:15:00|10991.2|10981|10991.6|10980.6|10992.6|10982|10989.1|10979.1|1793
1630963200000|2021-09-06 21:20:00|10991.5|10980.8|10989.8|10981.9|10992.2|10982.7|10988.2|10979.6|1662
1630963500000|2021-09-06 21:25:00|10989.7|10981.8|10990.1|10981.1|10992.3|10982.4|10989.1|10979.3|1563
1630963800000|2021-09-06 21:30:00|10990.3|10981.3|10989.2|10981.7|10991.5|10982.3|10988.2|10979.1|1751
1630964100000|2021-09-06 21:35:00|10988.9|10980.9|10989.8|10982.2|10992.2|10982.9|10988|10980.6|1571
1630964400000|2021-09-06 21:40:00|10989.7|10982.4|10990.4|10981.1|10991.8|10982.9|10989.7|10979.7|1320
1630964700000|2021-09-06 21:45:00|10989.9|10981.5|10989.5|10981.2|10993.3|10982.5|10987.1|10979.4|1769
1630965000000|2021-09-06 21:50:00|10990.8|10980.5|10989.3|10980.8|10991.2|10981.9|10987|10979.1|1654
1630965300000|2021-09-06 21:55:00|10989.4|10980.5|10989.8|10981.3|10990.8|10981.4|10987.1|10979.8|1265
1630965600000|2021-09-06 22:00:00|10990.4|10981.5|10984|10983|10990.4|10983.7|10983.9|10980.4|640
1630965900000|2021-09-06 22:05:00|10984.2|10982.7|10984.9|10983.9|10985.6|10984.1|10983.9|10982.7|429
1630966200000|2021-09-06 22:10:00|10984.8|10983.8|10984.7|10983.7|10985.7|10984.1|10983.9|10982.5|242
1630966500000|2021-09-06 22:15:00|10984.6|10983.6|10983.7|10982.7|10985.7|10984|10983.7|10982.7|445
1630966800000|2021-09-06 22:20:00|10983.6|10982.6|10984.7|10983.7|10985.4|10984.1|10983.6|10982.5|195
1630967100000|2021-09-06 22:25:00|10984.8|10983.8|10984.1|10983.1|10984.8|10983.8|10983.6|10982.6|132
1630967400000|2021-09-06 22:30:00|10984|10983|10985.3|10984.3|10986.1|10985.1|10984|10983|119
1630967700000|2021-09-06 22:35:00|10985.4|10984.4|10984.4|10983.4|10985.4|10984.4|10983.7|10982.5|119
1630968000000|2021-09-06 22:40:00|10984.3|10983.3|10984.4|10983.4|10985.2|10983.9|10984.2|10983.2|142
1630968300000|2021-09-06 22:45:00|10984.5|10983.5|10984.4|10983.4|10985|10984|10983.7|10982.7|109
1630968600000|2021-09-06 22:50:00|10984.3|10983.3|10984.1|10983.1|10984.7|10983.4|10983.7|10982.7|131
1630968900000|2021-09-06 22:55:00|10984|10983|10983.6|10982.6|10984.2|10983.2|10983.3|10982.3|96
1630969200000|2021-09-06 23:00:00|10983.5|10982.5|10983.6|10982.6|10983.7|10982.7|10983.3|10982.4|116
1630969500000|2021-09-06 23:05:00|10983.5|10982.5|10984.2|10983.2|10984.3|10983.4|10983.3|10982.4|62
1630969800000|2021-09-06 23:10:00|10984.3|10983.3|10984.1|10983.4|10984.6|10983.6|10983.7|10982.8|66
1630970100000|2021-09-06 23:15:00|10984.3|10983.3|10983.9|10983.2|10984.4|10983.4|10983.9|10982.9|63
1630970400000|2021-09-06 23:20:00|10984|10983.3|10984.8|10983.8|10984.9|10983.9|10983.4|10982.4|135
1630970700000|2021-09-06 23:25:00|10984.7|10984|10984.3|10983.3|10984.9|10984.1|10984.2|10983.2|126
1630971000000|2021-09-06 23:30:00|10984.2|10983.2|10984.2|10983.2|10984.9|10983.9|10983.9|10982.9|101
1630971300000|2021-09-06 23:35:00|10983.8|10982.8|10984.2|10983.2|10985|10984|10983.6|10982.7|124
1630971600000|2021-09-06 23:40:00|10984.1|10983.4|10983.1|10982.4|10984.3|10983.4|10982.5|10981.5|189
1630971900000|2021-09-06 23:45:00|10983.2|10982.5|10983.8|10982.8|10984.3|10983.3|10982.7|10981.8|132
1630972200000|2021-09-06 23:50:00|10983.7|10983|10983.2|10982.2|10983.8|10983|10982.6|10981.8|136
1630972500000|2021-09-06 23:55:00|10983|10982.3|10983|10982|10983.2|10982.3|10982|10981.1|113
1630972800000|2021-09-07 00:00:00|10982.8|10981.8|10981.4|10980.4|10983.3|10982.4|10979.7|10978.7|364
1630973100000|2021-09-07 00:05:00|10981.6|10980.7|10980.7|10979.7|10982.8|10981.9|10979.9|10979|288
1630973400000|2021-09-07 00:10:00|10980.8|10979.8|10982.1|10981.1|10982.1|10981.2|10980.4|10979.4|168
1630973700000|2021-09-07 00:15:00|10982.2|10981.2|10980|10979.3|10982.6|10981.6|10979.9|10979.1|373
1630974000000|2021-09-07 00:20:00|10980.1|10979.4|10981.3|10980.6|10981.5|10980.6|10980|10979.1|187
1630974300000|2021-09-07 00:25:00|10981.2|10980.5|10980.2|10979.2|10981.3|10980.6|10980|10979.2|147
1630974600000|2021-09-07 00:30:00|10980.5|10979.5|10978.4|10977.4|10980.7|10979.9|10977.6|10976.7|220
1630974900000|2021-09-07 00:35:00|10978.3|10977.6|10978.5|10977.5|10978.9|10978|10978.1|10977.3|125
1630975200000|2021-09-07 00:40:00|10978.2|10977.3|10978.8|10977.8|10979.3|10978.4|10978.1|10977.2|188
1630975500000|2021-09-07 00:45:00|10978.7|10978|10976.8|10975.8|10978.9|10978|10976.7|10975.8|225
1630975800000|2021-09-07 00:50:00|10976.9|10975.9|10977|10976|10977.8|10976.9|10975.1|10974.2|438
1630976100000|2021-09-07 00:55:00|10978|10977|10978.7|10977.7|10979.1|10978.1|10976.9|10975.9|437
1630976400000|2021-09-07 01:00:00|10978.8|10977.8|10978.3|10977.6|10979.3|10978.4|10976.8|10976|313
1630976700000|2021-09-07 01:05:00|10978.2|10977.2|10977|10976|10978.2|10977.2|10976.4|10975.6|193
1630977000000|2021-09-07 01:10:00|10976.9|10975.9|10977.6|10976.9|10978.2|10977.5|10976.2|10975.3|176
1630977300000|2021-09-07 01:15:00|10977.5|10976.6|10976.1|10975.4|10977.7|10976.8|10975.9|10975.2|179
1630977600000|2021-09-07 01:20:00|10975.8|10975.1|10975.8|10975.1|10976.8|10976.1|10975.4|10974.6|250
1630977900000|2021-09-07 01:25:00|10976|10975|10976.2|10975.5|10977.2|10976.3|10975.4|10974.7|228
1630978200000|2021-09-07 01:30:00|10976.3|10975.6|10976|10975.3|10977|10976|10975.7|10974.9|177
1630978500000|2021-09-07 01:35:00|10976.1|10975.1|10977|10976|10977.7|10976.9|10975.7|10974.9|101
1630978800000|2021-09-07 01:40:00|10976.9|10975.9|10977.8|10976.8|10978.3|10977.4|10976.9|10975.9|157
1630979100000|2021-09-07 01:45:00|10977.7|10977|10978.4|10977.4|10978.9|10978|10977.2|10976.2|184
1630979400000|2021-09-07 01:50:00|10978.3|10977.6|10978.6|10977.9|10979.2|10978.4|10978.2|10977.3|131
1630979700000|2021-09-07 01:55:00|10978.7|10978|10979.6|10978.9|10980|10979|10978.5|10977.7|112
1630980000000|2021-09-07 02:00:00|10979.5|10978.8|10980.5|10979.8|10980.9|10979.9|10979.3|10978.4|143
1630980300000|2021-09-07 02:05:00|10980.6|10979.9|10981.2|10980.5|10982.1|10981.3|10980.5|10979.8|162
1630980600000|2021-09-07 02:10:00|10981.1|10980.4|10983.6|10982.9|10983.8|10983|10981.1|10980.2|182
1630980900000|2021-09-07 02:15:00|10983.5|10982.8|10982.8|10982.1|10984.7|10983.8|10982.2|10981.4|190
1630981200000|2021-09-07 02:20:00|10983|10982|10981.1|10980.4|10983|10982.1|10980.9|10980.1|100
1630981500000|2021-09-07 02:25:00|10981.2|10980.5|10980.6|10979.6|10982|10981.3|10980|10979.3|162
1630981800000|2021-09-07 02:30:00|10980.5|10979.5|10981|10980|10981.4|10980.4|10979.1|10978.3|336
1630982100000|2021-09-07 02:35:00|10980.9|10979.9|10981.7|10980.7|10981.9|10981.1|10980.2|10979.4|257
1630982400000|2021-09-07 02:40:00|10981.8|10981|10981.3|10980.3|10982.1|10981.2|10980.3|10979.5|169
1630982700000|2021-09-07 02:45:00|10981.2|10980.2|10978.5|10977.5|10981.4|10980.5|10978.1|10977.3|194
1630983000000|2021-09-07 02:50:00|10978.6|10977.6|10973.3|10972.3|10978.7|10977.7|10969.2|10968.2|810
1630983300000|2021-09-07 02:55:00|10973.2|10972.2|10974.5|10973.5|10974.5|10973.7|10972.2|10971.3|272
1630983600000|2021-09-07 03:00:00|10974.4|10973.4|10975|10974|10976|10975|10973.9|10972.9|322
1630983900000|2021-09-07 03:05:00|10974.9|10973.9|10977.6|10976.9|10978|10977.1|10974.9|10973.9|235
1630984200000|2021-09-07 03:10:00|10977.5|10976.8|10977.2|10976.2|10978.5|10977.6|10976.9|10976.1|185
1630984500000|2021-09-07 03:15:00|10977|10976.3|10979|10978|10979.3|10978.4|10977|10976.1|140
1630984800000|2021-09-07 03:20:00|10978.9|10977.9|10979.5|10978.5|10979.7|10978.8|10978.7|10977.8|129
1630985100000|2021-09-07 03:25:00|10979.2|10978.6|10979.4|10978.7|10979.6|10978.7|10978|10977.1|162
1630985400000|2021-09-07 03:30:00|10979.5|10978.8|10980.4|10979.4|10980.9|10979.9|10979.3|10978.5|187
1630985700000|2021-09-07 03:35:00|10980.3|10979.3|10980.5|10979.5|10980.7|10979.9|10979.9|10978.9|196
1630986000000|2021-09-07 03:40:00|10980.3|10979.3|10981.3|10980.3|10981.7|10980.9|10980|10979|218
1630986300000|2021-09-07 03:45:00|10981.2|10980.2|10981.8|10980.8|10982.8|10982|10981.2|10980.2|179
1630986600000|2021-09-07 03:50:00|10981.9|10980.9|10983|10982.3|10983.1|10982.3|10981.2|10980.3|253
1630986900000|2021-09-07 03:55:00|10983.1|10982.1|10980.2|10979.5|10984.9|10984|10980.2|10979.5|361
1630987200000|2021-09-07 04:00:00|10980.4|10979.7|10981.2|10980.5|10982.1|10981.4|10980.3|10979.5|173
1630987500000|2021-09-07 04:05:00|10981.5|10980.8|10981.7|10980.7|10982|10981.1|10981.1|10980.3|113
1630987800000|2021-09-07 04:10:00|10981.8|10980.8|10981.2|10980.2|10982.5|10981.8|10980.4|10979.5|178
1630988100000|2021-09-07 04:15:00|10981|10980.3|10982.1|10981.4|10982.6|10981.8|10980.2|10979.4|181
1630988400000|2021-09-07 04:20:00|10982|10981.3|10981.6|10980.9|10982.2|10981.4|10980.9|10980.2|186
1630988700000|2021-09-07 04:25:00|10981.5|10980.8|10981|10980|10982|10981.2|10980.8|10979.9|224
1630989000000|2021-09-07 04:30:00|10980.8|10980.1|10979.5|10978.5|10983|10982|10978.5|10977.7|542
1630989300000|2021-09-07 04:35:00|10979.6|10978.6|10978.9|10977.9|10979.6|10978.6|10978|10977.2|195
1630989600000|2021-09-07 04:40:00|10979|10978|10980.6|10979.9|10981.2|10980.4|10978.9|10977.9|214
1630989900000|2021-09-07 04:45:00|10980.5|10979.8|10981.4|10980.7|10982|10981.1|10980.4|10979.4|193
1630990200000|2021-09-07 04:50:00|10981.3|10980.6|10980.7|10979.7|10981.7|10980.9|10980|10979|251
1630990500000|2021-09-07 04:55:00|10980.8|10979.8|10982|10981|10982.6|10981.8|10980.6|10979.6|207
1630990800000|2021-09-07 05:00:00|10982.1|10981.1|10982.4|10981.7|10982.8|10981.9|10981.7|10980.9|246
1630991100000|2021-09-07 05:05:00|10982.5|10981.8|10982.5|10981.5|10983.6|10982.8|10981.2|10980.3|314
1630991400000|2021-09-07 05:10:00|10982.6|10981.6|10981.4|10980.7|10982.6|10981.7|10981.2|10980.3|160
1630991700000|2021-09-07 05:15:00|10981.7|10980.6|10980.4|10979.4|10981.8|10981.1|10979.7|10978.8|226
1630992000000|2021-09-07 05:20:00|10980.3|10979.3|10980.1|10979.4|10981.6|10980.8|10980.1|10979.2|147
1630992300000|2021-09-07 05:25:00|10980.3|10979.3|10979.7|10978.7|10980.3|10979.4|10979.3|10978.4|189
1630992600000|2021-09-07 05:30:00|10980|10979.3|10979.6|10978.9|10980.7|10979.7|10979.5|10978.6|141
1630992900000|2021-09-07 05:35:00|10979.5|10978.8|10979.7|10979|10980.9|10980.1|10979.1|10978.4|168
1630993200000|2021-09-07 05:40:00|10979.8|10979.1|10979.4|10978.7|10979.8|10979.1|10978.8|10977.9|145
1630993500000|2021-09-07 05:45:00|10979.2|10978.5|10980.5|10979.8|10980.8|10980.1|10979.2|10978.5|183
1630993800000|2021-09-07 05:50:00|10980.6|10979.9|10980.8|10979.8|10982.2|10981.3|10980.5|10979.7|178
1630994100000|2021-09-07 05:55:00|10980.7|10980|10983.5|10982.5|10984.2|10983.3|10980.2|10979.4|318
1630994400000|2021-09-07 06:00:00|10983.4|10982.4|10984.6|10983.9|10986.1|10985.1|10982.9|10981.9|332
1630994700000|2021-09-07 06:05:00|10984.7|10984|10988.7|10988|10989|10988.2|10984.7|10984|366
1630995000000|2021-09-07 06:10:00|10988.9|10987.9|10988.8|10988.1|10989.4|10988.6|10988.5|10987.6|318
1630995300000|2021-09-07 06:15:00|10988.9|10988.2|10988.3|10987.3|10989.7|10989|10988.1|10987.3|343
1630995600000|2021-09-07 06:20:00|10988.4|10987.4|10987.4|10986.7|10988.7|10988|10987|10986.2|242
1630995900000|2021-09-07 06:25:00|10987.6|10986.6|10990|10989.3|10990.4|10989.6|10987.1|10986.3|269
1630996200000|2021-09-07 06:30:00|10990.1|10989.4|10994.4|10993.7|10995.4|10994.6|10989.9|10989.2|440
1630996500000|2021-09-07 06:35:00|10994.5|10993.8|10993.8|10992.8|10994.8|10994.1|10992.8|10992|410
1630996800000|2021-09-07 06:40:00|10993.7|10993|10993.6|10992.6|10994.2|10993.5|10993.2|10992.3|285
1630997100000|2021-09-07 06:45:00|10993.5|10992.5|10993.3|10992.3|10993.9|10993.1|10992.2|10991.4|401
1630997400000|2021-09-07 06:50:00|10993.2|10992.2|10993.2|10992.5|10993.8|10992.9|10992.5|10991.6|294
1630997700000|2021-09-07 06:55:00|10993.1|10992.4|10992.5|10991.5|10993.9|10993.1|10992.3|10991.4|306
1630998000000|2021-09-07 07:00:00|10992.3|10991.6|10991.3|10990.6|10995.5|10994.6|10989.8|10989.1|490
1630998300000|2021-09-07 07:05:00|10991.4|10990.7|10994.7|10994|10996.9|10996|10991.4|10990.6|578
1630998600000|2021-09-07 07:10:00|10994.6|10993.9|10991.6|10990.9|10995.4|10994.6|10991|10990.2|481
1630998900000|2021-09-07 07:15:00|10991.5|10990.8|10989.4|10988.4|10991.5|10990.8|10988.6|10987.7|402
1630999200000|2021-09-07 07:20:00|10989.5|10988.5|10992.6|10991.6|10993.8|10992.9|10987.7|10986.8|446
1630999500000|2021-09-07 07:25:00|10992.4|10991.7|10991.3|10990.6|10993.3|10992.4|10991|10990.2|408
1630999800000|2021-09-07 07:30:00|10991.5|10990.5|10991.5|10990.5|10991.8|10991.1|10989.9|10989.1|311
1631000100000|2021-09-07 07:35:00|10991.3|10990.6|10990.5|10989.8|10992.9|10992.1|10990|10989.2|425
1631000400000|2021-09-07 07:40:00|10990.1|10989.4|10988.7|10988|10990.8|10990.1|10988.7|10987.9|291
1631000700000|2021-09-07 07:45:00|10988.8|10988.1|10991|10990|10991.5|10990.6|10987.9|10987.1|323
1631001000000|2021-09-07 07:50:00|10990.9|10989.9|10990.8|10990.1|10992|10991.2|10990.2|10989.3|299
1631001300000|2021-09-07 07:55:00|10990.7|10990|10990.8|10989.8|10991.6|10990.8|10989.4|10988.4|280
1631001600000|2021-09-07 08:00:00|10990.7|10989.7|10996.9|10995.9|10997.7|10996.9|10990.1|10989.2|494
1631001900000|2021-09-07 08:05:00|10996.8|10995.8|10996.6|10995.6|10997.7|10996.9|10996|10995.1|394
1631002200000|2021-09-07 08:10:00|10996.3|10995.5|10998.4|10997.4|10999.1|10998.3|10996.1|10995.3|487
1631002500000|2021-09-07 08:15:00|10998.5|10997.5|10999.1|10998.1|11000.3|10999.4|10997|10996.2|436
1631002800000|2021-09-07 08:20:00|10999.2|10998.2|10998.4|10997.7|11000|10999.2|10997.2|10996.3|378
1631003100000|2021-09-07 08:25:00|10998.5|10997.8|10998|10997.3|10999.7|10998.7|10997.3|10996.5|362
1631003400000|2021-09-07 08:30:00|10998.2|10997.5|10998.6|10997.6|10999.9|10999.1|10996.5|10995.8|447
1631003700000|2021-09-07 08:35:00|10998.7|10998|10997.6|10996.6|10999.5|10998.7|10996.5|10995.7|280
1631004000000|2021-09-07 08:40:00|10997.7|10996.7|10996.8|10995.8|10998.5|10997.8|10996.6|10995.8|280
1631004300000|2021-09-07 08:45:00|10996.9|10995.9|10996.2|10995.2|10997.3|10996.5|10994.8|10994|292
1631004600000|2021-09-07 08:50:00|10996.1|10995.1|10993.6|10992.9|10996.3|10995.5|10993.1|10992.2|350
1631004900000|2021-09-07 08:55:00|10993.7|10992.7|10993|10992|10994.4|10993.6|10992.4|10991.5|302
1631005200000|2021-09-07 09:00:00|10993.1|10992.1|10992.9|10992.2|10994.3|10993.6|10991.9|10991|396
1631005500000|2021-09-07 09:05:00|10993|10992.3|10994.1|10993.4|10994.5|10993.7|10992.4|10991.7|295
1631005800000|2021-09-07 09:10:00|10994|10993.3|10996.6|10995.6|10997|10996.2|10994|10993.2|314
1631006100000|2021-09-07 09:15:00|10996.5|10995.8|10996.4|10995.4|10997.6|10996.9|10996|10995.2|209
1631006400000|2021-09-07 09:20:00|10996.3|10995.3|10994.8|10994.1|10996.6|10995.6|10994.1|10993.3|342
1631006700000|2021-09-07 09:25:00|10994.9|10994.2|10995|10994.3|10995.3|10994.5|10993.2|10992.5|273
1631007000000|2021-09-07 09:30:00|10994.9|10994.2|10994|10993.3|10995.7|10994.8|10992.3|10991.5|290
1631007300000|2021-09-07 09:35:00|10994.2|10993.5|10992.9|10991.9|10994.2|10993.5|10992.7|10991.8|299
1631007600000|2021-09-07 09:40:00|10993|10992|10994.3|10993.3|10995|10994.1|10992.2|10991.3|201
1631007900000|2021-09-07 09:45:00|10994.1|10993.4|10994.5|10993.8|10995.2|10994.5|10993.5|10992.6|227
1631008200000|2021-09-07 09:50:00|10994.4|10993.7|10996.3|10995.6|10996.9|10996.1|10994.4|10993.7|310
1631008500000|2021-09-07 09:55:00|10996.4|10995.7|10996.7|10996|10997.5|10996.8|10995.2|10994.5|325
1631008800000|2021-09-07 10:00:00|10996.8|10996.1|10998|10997|10998.1|10997.3|10994.6|10993.9|356
1631009100000|2021-09-07 10:05:00|10997.9|10996.9|10996.5|10995.5|10998.5|10997.7|10995.8|10995|391
1631009400000|2021-09-07 10:10:00|10996.6|10995.6|10995.8|10994.8|10997.4|10996.6|10995.6|10994.8|350
1631009700000|2021-09-07 10:15:00|10995.9|10994.9|10996.3|10995.6|10996.9|10995.9|10995.1|10994.2|222
1631010000000|2021-09-07 10:20:00|10996.4|10995.7|10995.1|10994.1|10997|10996|10994.7|10993.9|286
1631010300000|2021-09-07 10:25:00|10995.2|10994.2|10995.5|10994.8|10996.7|10995.8|10994.9|10994|267
1631010600000|2021-09-07 10:30:00|10995.6|10994.6|10996.5|10995.8|10997.4|10996.4|10995.6|10994.6|277
1631010900000|2021-09-07 10:35:00|10996.7|10995.7|10998.1|10997.4|10998.7|10997.9|10996.4|10995.4|269
1631011200000|2021-09-07 10:40:00|10998.2|10997.2|10997.4|10996.4|10998.8|10997.8|10996.7|10995.9|220
1631011500000|2021-09-07 10:45:00|10997.2|10996.5|10996.2|10995.5|10997.7|10996.8|10995.8|10994.9|208
1631011800000|2021-09-07 10:50:00|10996.1|10995.1|10995.5|10994.5|10996.7|10995.9|10994.8|10993.9|309
1631012100000|2021-09-07 10:55:00|10995.4|10994.7|10994.7|10993.7|10995.9|10995.1|10994.1|10993.3|303
1631012400000|2021-09-07 11:00:00|10994.8|10993.8|10995.1|10994.1|10995.4|10994.6|10994|10993.1|241
1631012700000|2021-09-07 11:05:00|10995|10994|10997.7|10996.7|10998.1|10997.1|10994.9|10994|240
1631013000000|2021-09-07 11:10:00|10997.6|10996.6|10998.4|10997.4|10999.3|10998.4|10997.5|10996.6|276
1631013300000|2021-09-07 11:15:00|10998.3|10997.6|10998.1|10997.1|10999.5|10998.8|10997.1|10996.1|350
1631013600000|2021-09-07 11:20:00|10997.9|10997.2|10997.9|10996.9|10998.6|10997.7|10997.6|10996.8|288
1631013900000|2021-09-07 11:25:00|10997.7|10997|10997.2|10996.5|10998.1|10997.4|10995.9|10995.1|256
1631014200000|2021-09-07 11:30:00|10997.6|10996.9|10996.2|10995.5|10997.6|10996.9|10995.9|10995.1|214
1631014500000|2021-09-07 11:35:00|10996.3|10995.6|10996.4|10995.7|10997.4|10996.6|10996.2|10995.4|182
1631014800000|2021-09-07 11:40:00|10996.3|10995.6|10998.6|10997.6|10999|10998.1|10996.1|10995.3|187
1631015100000|2021-09-07 11:45:00|10998.7|10997.7|11003.3|11002.3|11003.9|11003|10998.1|10997.4|505
1631015400000|2021-09-07 11:50:00|11003.4|11002.4|11005|11004.3|11005.2|11004.3|11002.4|11001.6|301
1631015700000|2021-09-07 11:55:00|11005.2|11004.2|11002.9|11002.2|11005.3|11004.6|11001.6|11000.9|274
1631016000000|2021-09-07 12:00:00|11003|11002.3|11003.9|11003.2|11005.4|11004.5|11002.6|11001.9|331
1631016300000|2021-09-07 12:05:00|11003.8|11003.1|11004.8|11004.1|11005.2|11004.5|11003.2|11002.5|252
1631016600000|2021-09-07 12:10:00|11004.7|11004|11004.5|11003.8|11005.2|11004.4|11003.3|11002.6|292
1631016900000|2021-09-07 12:15:00|11004.6|11003.9|11004.3|11003.6|11005.1|11004.4|11003.2|11002.4|303
1631017200000|2021-09-07 12:20:00|11004.4|11003.7|11005.2|11004.5|11005.6|11004.9|11003.1|11002.4|305
1631017500000|2021-09-07 12:25:00|11005.3|11004.6|11004.1|11003.4|11005.4|11004.7|11003|11002.3|254
1631017800000|2021-09-07 12:30:00|11004.3|11003.6|11004.3|11003.6|11005.5|11004.8|11003.8|11003|331
1631018100000|2021-09-07 12:35:00|11004.4|11003.7|11004.1|11003.4|11005.2|11004.4|11002.8|11002.1|331
1631018400000|2021-09-07 12:40:00|11004.2|11003.5|11004.7|11004|11005.7|11004.9|11003.9|11003.1|304
1631018700000|2021-09-07 12:45:00|11005|11004.3|11007.3|11006.6|11008|11007.2|11004.9|11004.1|318
1631019000000|2021-09-07 12:50:00|11007.2|11006.5|11008|11007|11009.5|11008.7|11005.6|11004.9|578
1631019300000|2021-09-07 12:55:00|11007.9|11006.9|11009.1|11008.4|11010.7|11010|11007.9|11006.9|509
1631019600000|2021-09-07 13:00:00|11009|11008.3|11009.7|11009|11010.3|11009.6|11008.1|11007.4|452
1631019900000|2021-09-07 13:05:00|11009.6|11008.9|11013.3|11012.6|11013.6|11012.8|11009.2|11008.4|397
1631020200000|2021-09-07 13:10:00|11013.4|11012.7|11016.4|11015.7|11017.6|11016.9|11012.9|11012.1|431
1631020500000|2021-09-07 13:15:00|11016.3|11015.6|11017.2|11016.5|11018.1|11017.4|11016.2|11015.4|531
1631020800000|2021-09-07 13:20:00|11017.4|11016.4|11016.8|11015.8|11017.6|11016.8|11015.2|11014.4|515
1631021100000|2021-09-07 13:25:00|11016.7|11016|11016.4|11015.7|11017.8|11016.9|11015.6|11014.8|425
1631021400000|2021-09-07 13:30:00|11016.5|11015.8|11011.7|11010.7|11017.6|11016.8|11011.5|11010.6|636
1631021700000|2021-09-07 13:35:00|11011.6|11010.9|11012|11011.3|11012.2|11011.5|11009.6|11008.7|564
1631022000000|2021-09-07 13:40:00|11012.1|11011.1|11011.6|11010.9|11012.1|11011.3|11007.2|11006.3|474
1631022300000|2021-09-07 13:45:00|11011.5|11010.8|11013.4|11012.7|11013.7|11013|11010.5|11009.8|450
1631022600000|2021-09-07 13:50:00|11013.6|11012.9|11011.9|11011.2|11014.3|11013.4|11010.5|11009.8|512
1631022900000|2021-09-07 13:55:00|11011.8|11011.1|11012.6|11011.6|11013.6|11012.8|11010.2|11009.4|549
1631023200000|2021-09-07 14:00:00|11012.5|11011.8|11017.6|11016.6|11018|11017.3|11012.1|11011.3|620
1631023500000|2021-09-07 14:05:00|11017.9|11016.9|11017.2|11016.5|11020|11019|11017.1|11016.3|660
1631023800000|2021-09-07 14:10:00|11017.4|11016.7|11018.4|11017.7|11018.9|11018.2|11016.3|11015.6|640
1631024100000|2021-09-07 14:15:00|11018.5|11017.5|11017.5|11016.8|11020|11019.3|11017.4|11016.7|603
1631024400000|2021-09-07 14:20:00|11017.4|11016.7|11019.4|11018.7|11020|11019.3|11017.4|11016.7|517
1631024700000|2021-09-07 14:25:00|11019.3|11018.6|11022.6|11021.6|11023.2|11022.3|11019.1|11018.4|472
1631025000000|2021-09-07 14:30:00|11022.4|11021.7|11022.4|11021.7|11024.8|11024.1|11021.3|11020.6|561
1631025300000|2021-09-07 14:35:00|11022.5|11021.8|11022.4|11021.7|11024.1|11023.3|11021.5|11020.8|529
1631025600000|2021-09-07 14:40:00|11022.5|11021.8|11019.9|11018.9|11022.6|11021.9|11017.7|11016.8|513
1631025900000|2021-09-07 14:45:00|11019.6|11019|11021.3|11020.6|11022.8|11022|11019.6|11018.7|434
1631026200000|2021-09-07 14:50:00|11021.4|11020.7|11022.4|11021.7|11022.7|11021.8|11018.7|11017.9|495
1631026500000|2021-09-07 14:55:00|11022.5|11021.8|11021.9|11021.2|11024.1|11023.4|11021.2|11020.3|468
1631026800000|2021-09-07 15:00:00|11022|11021.3|11021.1|11020.4|11022.7|11022|11019.2|11018.3|353
1631027100000|2021-09-07 15:05:00|11021|11020.3|11020.8|11020.1|11021.5|11020.7|11020.1|11019.4|369
1631027400000|2021-09-07 15:10:00|11020.9|11020.2|11021.7|11020.7|11021.8|11021.1|11018.5|11017.8|422
1631027700000|2021-09-07 15:15:00|11021.3|11020.6|11022.1|11021.1|11022.8|11021.9|11020.8|11019.9|397
1631028000000|2021-09-07 15:20:00|11022.2|11021.2|11023.4|11022.7|11023.6|11022.9|11021.3|11020.4|274
1631028300000|2021-09-07 15:25:00|11023.5|11022.8|11025.7|11024.7|11025.7|11024.7|11023.3|11022.5|334
1631028600000|2021-09-07 15:30:00|11025.9|11024.9|11024.3|11023.3|11026.1|11025.1|11024.3|11023.3|322
1631028900000|2021-09-07 15:35:00|11024.4|11023.4|11018.4|11017.7|11024.4|11023.4|11018.4|11017.7|263
1631029200000|2021-09-07 15:40:00|11018.3|11017.6|11018.6|11017.6|11018.9|11018.2|11017.3|11016.3|279
1631029500000|2021-09-07 15:45:00|11018.7|11017.7|11017.3|11016.3|11018.8|11017.9|11016.7|11016|248
1631029800000|2021-09-07 15:50:00|11017|11016.4|11016.9|11015.9|11017.4|11016.5|11015.6|11014.6|259
1631030100000|2021-09-07 15:55:00|11016.7|11015.7|11017.8|11017.1|11017.9|11017.2|11016.4|11015.5|219
1631030400000|2021-09-07 16:00:00|11018|11017|11019.9|11018.9|11019.9|11019.2|11017.1|11016.4|385
1631030700000|2021-09-07 16:05:00|11019.7|11019|11018.8|11017.8|11020.2|11019.3|11018.7|11017.8|239
1631031000000|2021-09-07 16:10:00|11018.7|11018|11019.5|11018.5|11021.6|11020.8|11018.7|11017.7|216
1631031300000|2021-09-07 16:15:00|11019.6|11018.6|11016.7|11015.7|11019.7|11018.7|11016.3|11015.3|207
1631031600000|2021-09-07 16:20:00|11016.6|11015.6|11015.3|11014.6|11017|11016|11015.1|11014.2|277
1631031900000|2021-09-07 16:25:00|11015.2|11014.5|11017.7|11017|11017.8|11017|11015.2|11014.4|239
1631032200000|2021-09-07 16:30:00|11017.6|11016.9|11019|11018|11019|11018.1|11017.6|11016.8|235
1631032500000|2021-09-07 16:35:00|11018.9|11017.9|11018.4|11017.7|11019|11018.1|11017.5|11016.7|218
1631032800000|2021-09-07 16:40:00|11018.3|11017.6|11018.4|11017.4|11019.7|11018.9|11018.3|11017.4|189
1631033100000|2021-09-07 16:45:00|11018.3|11017.3|11019.5|11018.8|11019.6|11018.9|11018.2|11017.2|231
1631033400000|2021-09-07 16:50:00|11019.6|11018.6|11020.4|11019.7|11021|11020.3|11019.4|11018.6|263
1631033700000|2021-09-07 16:55:00|11020.3|11019.6|11022.2|11021.2|11022.9|11021.9|11020.3|11019.6|223
1631034000000|2021-09-07 17:00:00|11022.1|11021.4|11019.5|11018.5|11022.9|11022|11019.3|11018.5|347
1631034300000|2021-09-07 17:05:00|11019.6|11018.6|11020.8|11019.8|11020.9|11020.1|11019.1|11018.3|271
1631034600000|2021-09-07 17:10:00|11020.9|11019.9|11021.3|11020.6|11022.1|11021.3|11020.6|11019.8|144
1631034900000|2021-09-07 17:15:00|11021.4|11020.7|11022.6|11021.6|11023|11022.3|11021.2|11020.3|188
1631035200000|2021-09-07 17:20:00|11022.5|11021.8|11023.4|11022.4|11023.6|11022.8|11022.2|11021.4|136
1631035500000|2021-09-07 17:25:00|11023.3|11022.3|11024.4|11023.7|11024.9|11024.1|11022.9|11022.2|300
1631035800000|2021-09-07 17:30:00|11024.5|11023.8|11024|11023|11024.7|11023.9|11023.8|11022.9|194
1631036100000|2021-09-07 17:35:00|11023.9|11023.2|11024.5|11023.8|11024.7|11023.9|11023.2|11022.4|238
1631036400000|2021-09-07 17:40:00|11024.6|11023.9|11023.7|11023|11024.6|11023.9|11023.2|11022.3|175
1631036700000|2021-09-07 17:45:00|11023.9|11022.9|11022.1|11021.1|11024|11023.1|11021.9|11021.1|159
1631037000000|2021-09-07 17:50:00|11022.2|11021.2|11021.4|11020.4|11022.3|11021.4|11020.7|11019.9|141
1631037300000|2021-09-07 17:55:00|11021.5|11020.5|11022|11021.3|11022.3|11021.4|11020.6|11019.7|170
1631037600000|2021-09-07 18:00:00|11022.1|11021.1|11022.1|11021.1|11022.3|11021.4|11021.2|11020.4|192
1631037900000|2021-09-07 18:05:00|11022.2|11021.2|11022.1|11021.4|11022.3|11021.4|11021.8|11021|121
1631038200000|2021-09-07 18:10:00|11022|11021.3|11022.1|11021.1|11022.7|11021.8|11021.8|11021|139
1631038500000|2021-09-07 18:15:00|11022|11021.3|11022.3|11021.3|11022.7|11021.9|11021.8|11021|143
1631038800000|2021-09-07 18:20:00|11022.1|11021.4|11022.8|11021.8|11023.1|11022.4|11022|11021.2|151
1631039100000|2021-09-07 18:25:00|11022.9|11021.9|11022.3|11021.3|11022.9|11022|11022.1|11021.3|192
1631039400000|2021-09-07 18:30:00|11022.4|11021.4|11022|11021|11022.5|11021.6|11021.8|11021|178
1631039700000|2021-09-07 18:35:00|11022.1|11021.1|11025.1|11024.1|11025.2|11024.3|11022.1|11021.1|222
1631040000000|2021-09-07 18:40:00|11025.3|11024.4|11024.2|11023.5|11025.9|11025.1|11024.2|11023.5|143
1631040300000|2021-09-07 18:45:00|11024.3|11023.6|11026.4|11025.4|11027|11026.2|11024.2|11023.5|170
1631040600000|2021-09-07 18:50:00|11026.3|11025.3|11027.1|11026.1|11027.1|11026.3|11026.1|11025.2|125
1631040900000|2021-09-07 18:55:00|11027|11026|11029.4|11028.7|11029.4|11028.7|11027|11026|283
1631041200000|2021-09-07 19:00:00|11029.3|11028.6|11029.1|11028.4|11029.7|11029|11028.6|11027.8|174
1631041500000|2021-09-07 19:05:00|11029.3|11028.3|11029.3|11028.3|11029.6|11028.8|11028.9|11027.9|126
1631041800000|2021-09-07 19:10:00|11029.2|11028.5|11029.4|11028.4|11029.5|11028.8|11028.7|11027.9|87
1631042100000|2021-09-07 19:15:00|11029.3|11028.3|11029.2|11028.5|11029.9|11029|11029.1|11028.2|109
1631042400000|2021-09-07 19:20:00|11029.3|11028.6|11028.7|11027.7|11029.5|11028.6|11028.6|11027.7|155
1631042700000|2021-09-07 19:25:00|11028.6|11027.6|11029.8|11028.8|11029.8|11029|11028.3|11027.5|156
1631043000000|2021-09-07 19:30:00|11029.6|11028.9|11030|11029|11030.2|11029.3|11029.3|11028.3|216
1631043300000|2021-09-07 19:35:00|11029.9|11028.9|11030.2|11029.5|11030.4|11029.6|11029.8|11028.9|178
1631043600000|2021-09-07 19:40:00|11030.3|11029.6|11029.9|11028.9|11031.9|11031.1|11029.7|11028.8|190
1631043900000|2021-09-07 19:45:00|11030|11029|11030|11029|11030.4|11029.5|11029.7|11028.9|119
1631044200000|2021-09-07 19:50:00|11030.2|11029.2|11031.5|11030.8|11031.5|11030.8|11030.1|11029.2|219
1631044500000|2021-09-07 19:55:00|11031.4|11030.7|11029.3|11028.3|11032.4|11031.5|11029.3|11028.3|287
1631044800000|2021-09-07 20:00:00|11029.4|11028.4|11031.8|11030.8|11031.8|11030.8|11028.4|11027.6|219
1631045100000|2021-09-07 20:05:00|11031.9|11030.9|11031.7|11030.7|11032.3|11031.5|11031.5|11030.5|163
1631045400000|2021-09-07 20:10:00|11031.8|11030.8|11030.4|11029.4|11032|11031.3|11030.4|11029.4|152
1631045700000|2021-09-07 20:15:00|11030.1|11029.1|11029.9|11028.9|11030.1|11029.3|11029.3|11028.3|128
1631046000000|2021-09-07 20:20:00|11030|11029|11029.6|11028.9|11030.1|11029.3|11029.6|11028.7|63
1631046300000|2021-09-07 20:25:00|11029.8|11028.8|11029.3|11028.3|11029.9|11029|11029.1|11028.1|85
1631046600000|2021-09-07 20:30:00|11029.2|11028.2|11030.5|11029.5|11030.6|11029.6|11029.2|11028.2|136
1631046900000|2021-09-07 20:35:00|11030.6|11029.6|11031.1|11030.1|11031.7|11030.7|11030.6|11029.6|141
1631047200000|2021-09-07 20:40:00|11031.2|11030.2|11029.9|11028.9|11031.3|11030.4|11029.6|11028.8|174
1631047500000|2021-09-07 20:45:00|11029.8|11028.8|11029.7|11028.7|11029.8|11028.8|11028.8|11027.8|215
1631047800000|2021-09-07 20:50:00|11029.8|11028.8|11029.3|11028.3|11029.8|11028.8|11029.2|11028.2|143
1631048100000|2021-09-07 20:55:00|11029.4|11028.4|11030.1|11026|11031.4|11030.1|11029.2|11024.9|133
1631048400000|2021-09-07 21:00:00|11030|11026.4|11031.3|11025.6|11032.6|11026.7|11029.1|11024.4|52
1631048700000|2021-09-07 21:05:00|11031.4|11026.1|11030.6|11026.1|11031.7|11026.7|11029.9|11025.5|736
1631049000000|2021-09-07 21:10:00|11030.5|11026|11030.7|11025.4|11031.1|11026.7|11029.9|11025.3|1348
1631049300000|2021-09-07 21:15:00|11030.8|11025.5|11030.6|11026.2|11031.2|11027|11029.7|11025.1|1350
1631049600000|2021-09-07 21:20:00|11030.8|11026|11029.9|11026.5|11031.2|11026.7|11029.6|11025.2|1251
1631049900000|2021-09-07 21:25:00|11029.8|11026.4|11030.7|11026.6|11031|11027|11029.4|11025|1059
1631050200000|2021-09-07 21:30:00|11030.6|11026.4|11030|11025.2|11030.7|11026.7|11029.5|11025.1|1323
1631050500000|2021-09-07 21:35:00|11030.1|11025.4|11030.1|11025.4|11031|11026.2|11029.5|11025.1|1292
1631050800000|2021-09-07 21:40:00|11029.9|11025.2|11030.8|11025.4|11031.3|11026.7|11029.4|11025.1|1247
1631051100000|2021-09-07 21:45:00|11030.5|11025.5|11029.9|11026.2|11031.4|11026.6|11029.2|11025.3|1606
1631051400000|2021-09-07 21:50:00|11029.7|11026.1|11029.3|11025.7|11030|11026.4|11029.2|11025.4|1277
1631051700000|2021-09-07 21:55:00|11029.4|11025.6|11028|11026.2|11029.8|11026.8|11027.7|11025.5|793
1631052000000|2021-09-07 22:00:00|11028.1|11026.4|11029.2|11028.2|11029.6|11028.4|11027.5|11026|501
1631052300000|2021-09-07 22:05:00|11029.3|11028.3|11028.1|11027.1|11029.6|11028.4|11027.9|11026.9|213
1631052600000|2021-09-07 22:10:00|11028|11027|11027.5|11026.5|11029.3|11027.8|11026.9|11025.9|173
1631052900000|2021-09-07 22:15:00|11027.7|11026.2|11027.4|11026.4|11028|11027|11027.3|11026.2|258
1631053200000|2021-09-07 22:20:00|11027.9|11026.9|11027.3|11026.3|11028|11027|11026.7|11025.7|79
1631053500000|2021-09-07 22:25:00|11027.4|11026.4|11027.4|11026.4|11027.5|11026.5|11027.2|11026.2|56
1631053800000|2021-09-07 22:30:00|11027.8|11026.8|11029.2|11028.2|11029.9|11028.9|11027.8|11026.8|101
1631054100000|2021-09-07 22:35:00|11029.1|11028.1|11029.1|11028.1|11029.5|11028.3|11029|11027.8|68
1631054400000|2021-09-07 22:40:00|11029|11028|11027.9|11026.9|11029.2|11028.2|11027.7|11026.7|69
1631054700000|2021-09-07 22:45:00|11028|11027|11028|11027|11028.2|11027.2|11027.6|11026.6|79
1631055000000|2021-09-07 22:50:00|11028.1|11027.1|11028.4|11027.4|11028.6|11027.6|11027.9|11026.9|103
1631055300000|2021-09-07 22:55:00|11028.5|11027.5|11029.7|11028.7|11029.8|11028.8|11028.4|11027.4|88
1631055600000|2021-09-07 23:00:00|11029.3|11028.3|11029.8|11028.8|11030|11029|11028.7|11027.7|166
1631055900000|2021-09-07 23:05:00|11029.7|11028.7|11029.8|11028.8|11030.5|11029.7|11029.2|11028.2|121
1631056200000|2021-09-07 23:10:00|11029.7|11028.7|11030.4|11029.4|11030.5|11029.5|11029.5|11028.7|108
1631056500000|2021-09-07 23:15:00|11030.3|11029.3|11030.9|11029.9|11030.9|11030.1|11029.7|11028.7|150
1631056800000|2021-09-07 23:20:00|11030.7|11030|11030.3|11029.3|11030.9|11030|11029.6|11028.8|77
1631057100000|2021-09-07 23:25:00|11030.2|11029.5|11031|11030|11031.3|11030.4|11030.1|11029.2|126
1631057400000|2021-09-07 23:30:00|11031.1|11030.1|11030.4|11029.4|11031.3|11030.4|11030.1|11029.2|108
1631057700000|2021-09-07 23:35:00|11030.5|11029.5|11030.5|11029.5|11031.2|11030.3|11030.2|11029.4|120
1631058000000|2021-09-07 23:40:00|11030.4|11029.4|11030.4|11029.4|11030.6|11029.8|11030.2|11029.3|82
1631058300000|2021-09-07 23:45:00|11030.5|11029.5|11031.7|11030.7|11032.5|11031.7|11030.2|11029.3|120
1631058600000|2021-09-07 23:50:00|11032.1|11031.1|11031|11030|11032.9|11031.9|11030.9|11029.9|131
1631058900000|2021-09-07 23:55:00|11030.8|11029.8|11030.2|11029.5|11030.9|11030|11029.6|11028.8|94
1631059200000|2021-09-08 00:00:00|11030.3|11029.6|11028.6|11027.6|11030.9|11029.9|11027.8|11026.8|353
1631059500000|2021-09-08 00:05:00|11028.7|11027.7|11030|11029|11031.2|11030.4|11028.7|11027.7|249
1631059800000|2021-09-08 00:10:00|11029.8|11029.1|11033.1|11032.1|11033.9|11033|11029.8|11029.1|288
1631060100000|2021-09-08 00:15:00|11033|11032|11032.9|11031.9|11034|11033.2|11032.1|11031.3|184
1631060400000|2021-09-08 00:20:00|11032.8|11031.8|11031.7|11030.7|11032.9|11032|11031.2|11030.4|191
1631060700000|2021-09-08 00:25:00|11031.6|11030.6|11031.4|11030.7|11032.1|11031.2|11030.8|11029.9|206
1631061000000|2021-09-08 00:30:00|11031.6|11030.6|11030.8|11030.1|11031.6|11030.6|11030.5|11029.7|114
1631061300000|2021-09-08 00:35:00|11030.9|11030.2|11030.4|11029.4|11031.3|11030.6|11030.2|11029.4|193
1631061600000|2021-09-08 00:40:00|11030.5|11029.5|11029.9|11028.9|11030.8|11030.1|11029|11028.1|194
1631061900000|2021-09-08 00:45:00|11029.8|11029.1|11028|11027|11029.8|11029.1|11027.3|11026.6|219
1631062200000|2021-09-08 00:50:00|11028.1|11027.1|11027.4|11026.4|11028.8|11027.9|11026|11025.1|308
1631062500000|2021-09-08 00:55:00|11027.5|11026.5|11026.3|11025.3|11028.1|11027.3|11026|11025.1|305
1631062800000|2021-09-08 01:00:00|11026.2|11025.5|11027.9|11027.2|11029|11028.2|11026.1|11025.3|281
1631063100000|2021-09-08 01:05:00|11028.2|11027.3|11027.5|11026.8|11028.4|11027.6|11027.3|11026.5|125
1631063400000|2021-09-08 01:10:00|11027.4|11026.7|11029.3|11028.3|11029.4|11028.5|11027.3|11026.4|174
1631063700000|2021-09-08 01:15:00|11029.2|11028.2|11029.7|11028.7|11031.3|11030.3|11028.4|11027.6|232
1631064000000|2021-09-08 01:20:00|11029.5|11028.8|11028.6|11027.9|11030.2|11029.3|11028.5|11027.6|171
1631064300000|2021-09-08 01:25:00|11028.7|11027.7|11028.8|11027.8|11029.6|11028.8|11028.4|11027.6|166
1631064600000|2021-09-08 01:30:00|11028.9|11027.9|11028.7|11028|11029.8|11029|11028.2|11027.2|196
1631064900000|2021-09-08 01:35:00|11028.6|11027.9|11028.6|11027.9|11029.3|11028.4|11028.3|11027.5|161
1631065200000|2021-09-08 01:40:00|11028.8|11027.8|11027.9|11026.9|11029.9|11029|11027.6|11026.8|205
1631065500000|2021-09-08 01:45:00|11027.8|11026.8|11027.7|11027|11028.3|11027.5|11027.4|11026.7|167
1631065800000|2021-09-08 01:50:00|11027.8|11027.1|11029.8|11028.8|11030.7|11029.8|11027.6|11026.8|193
1631066100000|2021-09-08 01:55:00|11029.6|11028.9|11030|11029|11030.7|11029.8|11029.3|11028.5|217
1631066400000|2021-09-08 02:00:00|11030.1|11029.3|11028.6|11027.6|11030.1|11029.3|11028.1|11027.3|113
1631066700000|2021-09-08 02:05:00|11028.5|11027.5|11029.1|11028.1|11029.2|11028.2|11027.9|11026.9|161
1631067000000|2021-09-08 02:10:00|11029.2|11028.2|11028.5|11027.5|11030|11029.1|11028.1|11027.2|197
1631067300000|2021-09-08 02:15:00|11028.4|11027.4|11027.5|11026.5|11028.7|11027.8|11027.3|11026.4|182
1631067600000|2021-09-08 02:20:00|11027.6|11026.6|11027.4|11026.4|11027.6|11026.8|11027|11026.2|133
1631067900000|2021-09-08 02:25:00|11027.3|11026.6|11028|11027.3|11028.3|11027.5|11026.2|11025.2|214
1631068200000|2021-09-08 02:30:00|11028.1|11027.4|11026.4|11025.4|11028.1|11027.4|11026.1|11025.3|116
1631068500000|2021-09-08 02:35:00|11026.5|11025.8|11026.7|11025.7|11027.1|11026.2|11026|11025.2|131
1631068800000|2021-09-08 02:40:00|11026.5|11025.8|11027.6|11026.9|11028.6|11027.8|11026.5|11025.6|141
1631069100000|2021-09-08 02:45:00|11027.5|11026.8|11026.7|11026|11027.6|11026.9|11026.5|11025.7|93
1631069400000|2021-09-08 02:50:00|11026.6|11025.9|11027.5|11026.5|11027.6|11026.6|11026.6|11025.8|82
1631069700000|2021-09-08 02:55:00|11027.6|11026.6|11028|11027.3|11028.4|11027.7|11027|11026.1|196
1631070000000|2021-09-08 03:00:00|11027.9|11027.2|11027.9|11027.2|11028.4|11027.5|11027.2|11026.4|185
1631070300000|2021-09-08 03:05:00|11028|11027.3|11027.9|11027.2|11028.3|11027.5|11027.5|11026.6|115
1631070600000|2021-09-08 03:10:00|11027.8|11027.1|11028.8|11028.1|11029|11028.2|11027.4|11026.6|169
1631070900000|2021-09-08 03:15:00|11028.9|11028.2|11030|11029.3|11030.6|11029.9|11028.6|11027.8|189
1631071200000|2021-09-08 03:20:00|11030.1|11029.4|11030.5|11029.8|11031.4|11030.5|11029.8|11029|165
1631071500000|2021-09-08 03:25:00|11030.4|11029.7|11029.8|11029.1|11031|11030.2|11029.5|11028.8|104
1631071800000|2021-09-08 03:30:00|11029.9|11028.9|11029.8|11028.8|11030.6|11029.7|11029.3|11028.3|187
1631072100000|2021-09-08 03:35:00|11029.9|11028.9|11029.8|11028.8|11030|11029.2|11029.2|11028.3|192
1631072400000|2021-09-08 03:40:00|11029.7|11028.7|11029.6|11028.9|11030.1|11029.3|11028.3|11027.4|215
1631072700000|2021-09-08 03:45:00|11029.5|11028.8|11030.1|11029.4|11030.4|11029.6|11029.1|11028.2|169
1631073000000|2021-09-08 03:50:00|11030.2|11029.5|11030.1|11029.1|11030.3|11029.5|11029.8|11028.8|66
1631073300000|2021-09-08 03:55:00|11030.2|11029.2|11029.6|11028.9|11030.2|11029.3|11029.1|11028.2|154
1631073600000|2021-09-08 04:00:00|11029.5|11028.8|11029.2|11028.5|11030|11029.2|11028.9|11028.2|123
1631073900000|2021-09-08 04:05:00|11029.6|11028.9|11028.7|11028|11029.7|11028.9|11028.2|11027.5|126
1631074200000|2021-09-08 04:10:00|11028.6|11027.9|11029.2|11028.5|11029.5|11028.6|11028.6|11027.9|115
1631074500000|2021-09-08 04:15:00|11029.3|11028.6|11030.5|11029.8|11030.6|11029.9|11029.2|11028.4|129
1631074800000|2021-09-08 04:20:00|11030.4|11029.7|11028.6|11027.9|11030.5|11029.8|11028.3|11027.6|161
1631075100000|2021-09-08 04:25:00|11028.7|11028|11030.5|11029.8|11030.6|11029.8|11028.7|11027.8|65
1631075400000|2021-09-08 04:30:00|11030.4|11029.7|11030|11029.3|11030.5|11029.7|11029.5|11028.8|100
1631075700000|2021-09-08 04:35:00|11029.9|11029.2|11030.6|11029.9|11031|11030.1|11029.1|11028.3|113
1631076000000|2021-09-08 04:40:00|11030.7|11030|11030.4|11029.7|11031.7|11030.8|11030.4|11029.5|107
1631076300000|2021-09-08 04:45:00|11030.3|11029.3|11030.4|11029.4|11031.1|11030.2|11030.2|11029.3|106
1631076600000|2021-09-08 04:50:00|11030.2|11029.5|11030.1|11029.4|11031|11030.2|11030|11029.1|78
1631076900000|2021-09-08 04:55:00|11030.2|11029.5|11031|11030.3|11031.1|11030.4|11030.1|11029.3|131
1631077200000|2021-09-08 05:00:00|11031.1|11030.4|11031.9|11030.9|11032.1|11031.3|11030.9|11030.2|148
1631077500000|2021-09-08 05:05:00|11031.6|11030.8|11032.2|11031.5|11033|11032.2|11031.5|11030.8|152
1631077800000|2021-09-08 05:10:00|11032.5|11031.8|11032.3|11031.3|11032.8|11032|11031.6|11030.6|196
1631078100000|2021-09-08 05:15:00|11032.2|11031.6|11035.3|11034.3|11035.4|11034.6|11032.1|11031.4|160
1631078400000|2021-09-08 05:20:00|11035.4|11034.4|11037.2|11036.5|11037.8|11036.9|11035.1|11034.3|244
1631078700000|2021-09-08 05:25:00|11037.3|11036.6|11036.9|11036.2|11037.3|11036.6|11035.7|11034.9|118
1631079000000|2021-09-08 05:30:00|11036.7|11036|11037.2|11036.5|11037.8|11037.1|11036.2|11035.5|172
1631079300000|2021-09-08 05:35:00|11037.1|11036.4|11037.2|11036.5|11037.7|11036.9|11037.1|11036.3|117
1631079600000|2021-09-08 05:40:00|11037.1|11036.4|11039.6|11038.6|11039.7|11038.9|11037.1|11036.4|176
1631079900000|2021-09-08 05:45:00|11039.7|11038.7|11039.2|11038.5|11039.8|11039.1|11038.6|11037.9|130
1631080200000|2021-09-08 05:50:00|11039.3|11038.6|11040.2|11039.5|11041.6|11040.9|11038.9|11038|202
1631080500000|2021-09-08 05:55:00|11040.1|11039.4|11040.5|11039.5|11041.6|11040.9|11040.1|11039.2|211
1631080800000|2021-09-08 06:00:00|11040.7|11039.8|11043.4|11042.7|11043.8|11043|11039.5|11038.8|380
1631081100000|2021-09-08 06:05:00|11043.5|11042.8|11043.8|11043.1|11043.9|11043.2|11042.3|11041.4|215
1631081400000|2021-09-08 06:10:00|11043.7|11043|11044|11043|11044.7|11043.9|11043.1|11042.3|204
1631081700000|2021-09-08 06:15:00|11043.8|11043.1|11042.5|11041.8|11044.5|11043.7|11042|11041|278
1631082000000|2021-09-08 06:20:00|11042.6|11041.9|11043.7|11043|11044|11043.2|11042.2|11041.4|171
1631082300000|2021-09-08 06:25:00|11044.5|11043.8|11042.5|11041.8|11045.2|11044.4|11042.1|11041.4|251
1631082600000|2021-09-08 06:30:00|11042.4|11041.7|11040.6|11039.9|11044.2|11043.2|11040.3|11039.3|345
1631082900000|2021-09-08 06:35:00|11040.5|11039.8|11039|11038|11040.9|11040|11038.7|11037.9|199
1631083200000|2021-09-08 06:40:00|11038.8|11038.1|11038.3|11037.3|11039.7|11039|11037.8|11036.9|282
1631083500000|2021-09-08 06:45:00|11038.2|11037.5|11038.9|11038.2|11040.4|11039.6|11037.8|11037|214
1631083800000|2021-09-08 06:50:00|11039|11038.3|11038.3|11037.6|11039.8|11039|11037.7|11037|322
1631084100000|2021-09-08 06:55:00|11038.5|11037.5|11040.9|11039.9|11041.1|11040.1|11038.4|11037.4|363
1631084400000|2021-09-08 07:00:00|11041.1|11040.4|11032.9|11031.9|11041.1|11040.4|11032.6|11031.8|499
1631084700000|2021-09-08 07:05:00|11032.8|11031.8|11028.7|11028|11032.8|11031.9|11027.4|11026.6|584
1631085000000|2021-09-08 07:10:00|11028.8|11028.1|11028.9|11027.9|11029.5|11028.8|11024.9|11024.1|561
1631085300000|2021-09-08 07:15:00|11028.8|11027.8|11027.6|11026.6|11028.9|11028|11026.1|11025.3|404
1631085600000|2021-09-08 07:20:00|11027.5|11026.5|11021.9|11020.9|11027.6|11026.7|11019.5|11018.6|520
1631085900000|2021-09-08 07:25:00|11021.7|11021|11023|11022.3|11024.1|11023.1|11020.8|11019.9|511
1631086200000|2021-09-08 07:30:00|11023.2|11022.2|11021.9|11020.9|11024.6|11023.7|11020.6|11019.8|441
1631086500000|2021-09-08 07:35:00|11021.8|11021.1|11021.8|11021.1|11024|11023.1|11019.5|11018.6|464
1631086800000|2021-09-08 07:40:00|11021.7|11021|11022.1|11021.1|11022.9|11022|11017.7|11017|443
1631087100000|2021-09-08 07:45:00|11022|11021.3|11024.6|11023.6|11024.9|11024.1|11020.6|11019.8|482
1631087400000|2021-09-08 07:50:00|11024.7|11023.7|11023.9|11022.9|11024.9|11024.2|11022.7|11021.9|399
1631087700000|2021-09-08 07:55:00|11023.8|11022.8|11025|11024|11025.9|11025.1|11023.3|11022.6|386
1631088000000|2021-09-08 08:00:00|11024.9|11023.9|11025.8|11024.8|11026.8|11026.1|11022.7|11022|410
1631088300000|2021-09-08 08:05:00|11025.9|11024.9|11025.1|11024.4|11026.2|11025.4|11023.4|11022.7|381
1631088600000|2021-09-08 08:10:00|11025.2|11024.5|11019.6|11018.9|11026.3|11025.5|11019.6|11018.9|421
1631088900000|2021-09-08 08:15:00|11019.7|11019|11019.7|11018.7|11021.4|11020.7|11017.2|11016.4|464
1631089200000|2021-09-08 08:20:00|11019.5|11018.8|11016.7|11015.7|11019.8|11019.1|11014.6|11013.6|531
1631089500000|2021-09-08 08:25:00|11016.6|11015.6|11017.9|11017.2|11019.8|11019|11015.4|11014.5|490
1631089800000|2021-09-08 08:30:00|11018|11017.3|11018|11017|11019.2|11018.5|11014.9|11013.9|548
1631090100000|2021-09-08 08:35:00|11017.9|11017.3|11017.8|11017.1|11018.3|11017.5|11015.9|11015.1|510
1631090400000|2021-09-08 08:40:00|11017.7|11017|11017.9|11017.2|11018.7|11017.8|11016.1|11015.2|524
1631090700000|2021-09-08 08:45:00|11017.8|11017.1|11018.5|11017.8|11019.2|11018.4|11016.2|11015.2|506
1631091000000|2021-09-08 08:50:00|11018.6|11017.9|11018.6|11017.6|11018.6|11017.9|11016.2|11015.5|385
1631091300000|2021-09-08 08:55:00|11018.5|11017.8|11016.4|11015.7|11018.6|11017.8|11016.1|11015.3|352
1631091600000|2021-09-08 09:00:00|11016.3|11015.6|11016.8|11016.1|11018.2|11017.5|11016.3|11015.5|319
1631091900000|2021-09-08 09:05:00|11016.9|11016.2|11017.2|11016.2|11019|11018.2|11016.4|11015.5|238
1631092200000|2021-09-08 09:10:00|11017|11016.3|11019.8|11019.1|11020.3|11019.5|11016.7|11016|309
1631092500000|2021-09-08 09:15:00|11019.9|11018.9|11021.6|11020.9|11021.7|11021|11019.7|11018.9|259
1631092800000|2021-09-08 09:20:00|11021.5|11020.8|11022.5|11021.8|11023.2|11022.5|11021.4|11020.6|305
1631093100000|2021-09-08 09:25:00|11022.4|11021.7|11020.1|11019.1|11023|11022.2|11019.7|11018.9|232
1631093400000|2021-09-08 09:30:00|11019.9|11019.2|11022.6|11021.9|11023.2|11022.4|11019.1|11018.4|307
1631093700000|2021-09-08 09:35:00|11022.3|11021.6|11022.5|11021.8|11024|11023.2|11022|11021.2|301
1631094000000|2021-09-08 09:40:00|11022.4|11021.7|11023.2|11022.5|11023.8|11023|11021.9|11021|243
1631094300000|2021-09-08 09:45:00|11023.4|11022.7|11023.4|11022.7|11023.6|11022.9|11021.2|11020.4|173
1631094600000|2021-09-08 09:50:00|11023.3|11022.6|11023.5|11022.5|11024.6|11023.8|11023.1|11022.3|237
1631094900000|2021-09-08 09:55:00|11023.4|11022.4|11024|11023|11024.7|11023.9|11023.4|11022.4|196
1631095200000|2021-09-08 10:00:00|11024.1|11023.3|11024.4|11023.7|11025.2|11024.4|11023.9|11023.2|122
1631095500000|2021-09-08 10:05:00|11024.6|11023.6|11024.7|11023.7|11024.9|11024|11024.2|11023.5|170
1631095800000|2021-09-08 10:10:00|11024.6|11023.9|11023.4|11022.7|11024.8|11024.1|11023.1|11022.4|189
1631096100000|2021-09-08 10:15:00|11023.3|11022.6|11024.1|11023.4|11024.7|11024|11023.3|11022.4|149
1631096400000|2021-09-08 10:20:00|11024|11023.3|11022.3|11021.6|11024.7|11023.9|11021.7|11020.9|184
1631096700000|2021-09-08 10:25:00|11022.4|11021.7|11019.4|11018.7|11023|11022.2|11018.9|11018.2|256
1631097000000|2021-09-08 10:30:00|11019.5|11018.5|11020.2|11019.5|11021.1|11020.2|11018.2|11017.4|202
1631097300000|2021-09-08 10:35:00|11020.1|11019.4|11020.7|11020|11021.5|11020.8|11019.4|11018.5|185
1631097600000|2021-09-08 10:40:00|11020.6|11019.9|11020.5|11019.5|11021.5|11020.8|11020.3|11019.5|105
1631097900000|2021-09-08 10:45:00|11020.4|11019.4|11023.7|11023|11024.1|11023.3|11020.3|11019.4|156
1631098200000|2021-09-08 10:50:00|11023.8|11023.1|11025.9|11024.9|11026.4|11025.7|11023.4|11022.6|273
1631098500000|2021-09-08 10:55:00|11025.7|11025|11024.7|11023.7|11026.3|11025.6|11024.5|11023.6|150
1631098800000|2021-09-08 11:00:00|11024.6|11023.6|11024.1|11023.1|11026.6|11025.7|11023.6|11022.9|250
1631099100000|2021-09-08 11:05:00|11023.9|11023.2|11022.7|11022|11024.1|11023.3|11022.4|11021.7|151
1631099400000|2021-09-08 11:10:00|11023.1|11022.4|11024.8|11024.1|11025.2|11024.4|11022.8|11021.9|175
1631099700000|2021-09-08 11:15:00|11024.7|11024|11027.1|11026.4|11027.3|11026.5|11024.7|11023.8|253
1631100000000|2021-09-08 11:20:00|11027.3|11026.3|11024.8|11024.1|11027.4|11026.4|11024.5|11023.7|187
1631100300000|2021-09-08 11:25:00|11024.6|11023.9|11025.7|11025|11026.8|11026.1|11024.4|11023.7|161
1631100600000|2021-09-08 11:30:00|11025.8|11024.8|11026.4|11025.7|11027.1|11026.4|11025.5|11024.8|215
1631100900000|2021-09-08 11:35:00|11026.3|11025.6|11026.6|11025.6|11027.6|11026.9|11026.3|11025.5|203
1631101200000|2021-09-08 11:40:00|11026.5|11025.5|11029.2|11028.2|11029.3|11028.3|11026.2|11025.3|161
1631101500000|2021-09-08 11:45:00|11029.1|11028.4|11028.9|11028.2|11030.2|11029.3|11028.6|11027.8|173
1631101800000|2021-09-08 11:50:00|11028.8|11028.1|11029.2|11028.5|11030.5|11029.8|11027.8|11027.1|216
1631102100000|2021-09-08 11:55:00|11029.3|11028.6|11030.1|11029.4|11032.2|11031.4|11029.1|11028.3|317
1631102400000|2021-09-08 12:00:00|11030.3|11029.6|11023.9|11023.2|11030.3|11029.6|11022.6|11021.9|373
1631102700000|2021-09-08 12:05:00|11023.8|11023.1|11020.1|11019.4|11027|11026.3|11020|11019.3|347
1631103000000|2021-09-08 12:10:00|11020|11019.3|11018.2|11017.2|11021.3|11020.6|11016.1|11015.4|462
1631103300000|2021-09-08 12:15:00|11018|11017.3|11016.6|11015.9|11018.6|11017.9|11015.2|11014.5|515
1631103600000|2021-09-08 12:20:00|11016.7|11016|11017.3|11016.6|11019.8|11018.9|11016.7|11016|530
1631103900000|2021-09-08 12:25:00|11017.4|11016.4|11018|11017.3|11019.2|11018.5|11016.1|11015.4|382
1631104200000|2021-09-08 12:30:00|11017.9|11017.2|11019.6|11018.9|11020.6|11019.7|11017.9|11017|458
1631104500000|2021-09-08 12:35:00|11019.5|11018.8|11019.6|11018.9|11021|11020.1|11018.3|11017.4|315
1631104800000|2021-09-08 12:40:00|11019.5|11018.8|11020.2|11019.5|11021|11020.3|11018.9|11018|250
1631105100000|2021-09-08 12:45:00|11020.3|11019.6|11018.9|11018.2|11021.3|11020.5|11018.9|11018.2|270
1631105400000|2021-09-08 12:50:00|11019|11018.3|11023.1|11022.4|11023.3|11022.6|11017.8|11016.9|538
1631105700000|2021-09-08 12:55:00|11023|11022.3|11024.6|11023.9|11024.8|11024|11022|11021.2|390
1631106000000|2021-09-08 13:00:00|11024.7|11024|11025.5|11024.8|11027.7|11027|11024.5|11023.7|358
1631106300000|2021-09-08 13:05:00|11025.6|11024.9|11026.9|11026.2|11027.4|11026.7|11025.5|11024.8|378
1631106600000|2021-09-08 13:10:00|11026.8|11026.1|11026.4|11025.7|11028.2|11027.5|11025.7|11025|298
1631106900000|2021-09-08 13:15:00|11026.3|11025.6|11024.9|11024.2|11026.8|11026.1|11023.4|11022.6|401
1631107200000|2021-09-08 13:20:00|11024.8|11024.1|11027.2|11026.2|11027.3|11026.3|11024.8|11023.9|353
1631107500000|2021-09-08 13:25:00|11027|11026.3|11026.7|11026|11028.3|11027.5|11025.7|11024.8|412
1631107800000|2021-09-08 13:30:00|11026.9|11025.9|11025|11024.3|11026.9|11026|11022.3|11021.5|583
1631108100000|2021-09-08 13:35:00|11024.9|11024.2|11029.2|11028.5|11029.3|11028.6|11024.9|11024.1|509
1631108400000|2021-09-08 13:40:00|11029.4|11028.7|11031.6|11030.9|11033.1|11032.3|11029.4|11028.7|575
1631108700000|2021-09-08 13:45:00|11031.5|11030.8|11034.3|11033.3|11037.6|11036.9|11031.5|11030.8|684
1631109000000|2021-09-08 13:50:00|11034.2|11033.5|11031.7|11031|11035.5|11034.6|11030.8|11030.1|628
1631109300000|2021-09-08 13:55:00|11031.8|11031.1|11032.4|11031.4|11033.2|11032.4|11030.6|11029.7|494
1631109600000|2021-09-08 14:00:00|11032.3|11031.3|11034|11033.3|11036.2|11035.4|11032.1|11031.1|556
1631109900000|2021-09-08 14:05:00|11034.2|11033.5|11033.7|11033|11035.4|11034.6|11032.1|11031.4|508
1631110200000|2021-09-08 14:10:00|11033.6|11032.9|11031.8|11031.1|11035|11034.2|11031.7|11030.9|409
1631110500000|2021-09-08 14:15:00|11032|11031.3|11034.9|11034.2|11035|11034.2|11030.7|11030|354
1631110800000|2021-09-08 14:20:00|11035|11034.3|11036.1|11035.4|11037|11036.2|11034.3|11033.6|352
1631111100000|2021-09-08 14:25:00|11036.4|11035.7|11037.7|11037|11038.2|11037.5|11035.6|11034.9|377
1631111400000|2021-09-08 14:30:00|11037.9|11036.9|11038.7|11037.7|11039.9|11039.1|11036.6|11035.7|632
1631111700000|2021-09-08 14:35:00|11038.6|11037.6|11036.4|11035.4|11038.7|11037.9|11034|11033.2|670
1631112000000|2021-09-08 14:40:00|11036.3|11035.6|11035.4|11034.7|11036.3|11035.6|11033.4|11032.7|549
1631112300000|2021-09-08 14:45:00|11035.5|11034.8|11036.6|11035.9|11037.2|11036.5|11034.1|11033.3|459
1631112600000|2021-09-08 14:50:00|11036.7|11035.7|11036.2|11035.5|11037.2|11036.4|11035.3|11034.6|462
1631112900000|2021-09-08 14:55:00|11036.3|11035.6|11031.8|11031.1|11038.2|11037.4|11031.5|11030.8|543
1631113200000|2021-09-08 15:00:00|11032|11031.3|11031.9|11031.2|11034.6|11033.9|11029.7|11028.9|510
1631113500000|2021-09-08 15:05:00|11032|11031.3|11034.3|11033.6|11035.3|11034.5|11031.9|11031|432
1631113800000|2021-09-08 15:10:00|11034.4|11033.7|11035.9|11035.2|11036.6|11035.9|11034.4|11033.7|424
1631114100000|2021-09-08 15:15:00|11036|11035.3|11035.3|11034.6|11036.3|11035.6|11034.1|11033.4|343
1631114400000|2021-09-08 15:20:00|11035.4|11034.7|11037.1|11036.4|11037.6|11036.9|11035.3|11034.6|355
1631114700000|2021-09-08 15:25:00|11037.2|11036.5|11035.8|11035.1|11037.2|11036.5|11035.8|11035|240
1631115000000|2021-09-08 15:30:00|11035.9|11035.2|11034.7|11034|11037.4|11036.6|11034.3|11033.6|314
1631115300000|2021-09-08 15:35:00|11034.8|11033.8|11033.3|11032.6|11034.9|11034|11033|11032.3|216
1631115600000|2021-09-08 15:40:00|11033.4|11032.7|11033.1|11032.4|11034|11033.3|11032.9|11032.2|129
1631115900000|2021-09-08 15:45:00|11033|11032.3|11032.5|11031.8|11034.1|11033.4|11031.9|11031.1|222
1631116200000|2021-09-08 15:50:00|11032.6|11031.9|11032.1|11031.4|11032.6|11031.9|11030.4|11029.6|249
1631116500000|2021-09-08 15:55:00|11032|11031.3|11032.6|11031.9|11034.3|11033.5|11031.6|11030.9|221
1631116800000|2021-09-08 16:00:00|11032.7|11032|11034.1|11033.4|11034.7|11034|11032.4|11031.7|341
1631117100000|2021-09-08 16:05:00|11034.2|11033.5|11030.2|11029.5|11034.2|11033.5|11030.2|11029.5|305
1631117400000|2021-09-08 16:10:00|11030.3|11029.6|11029.1|11028.4|11030.4|11029.7|11028.2|11027.5|294
1631117700000|2021-09-08 16:15:00|11029.2|11028.5|11027.4|11026.7|11029.2|11028.5|11027.3|11026.6|180
1631118000000|2021-09-08 16:20:00|11027.3|11026.6|11026.6|11025.9|11027.9|11027.2|11026|11025.3|194
1631118300000|2021-09-08 16:25:00|11026.5|11025.8|11025.5|11024.8|11026.6|11025.9|11024.1|11023.3|244
1631118600000|2021-09-08 16:30:00|11025.6|11024.9|11027.9|11027.2|11028.1|11027.2|11025.6|11024.8|217
1631118900000|2021-09-08 16:35:00|11028|11027|11027.5|11026.5|11028.1|11027.3|11027.2|11026.3|246
1631119200000|2021-09-08 16:40:00|11027.4|11026.4|11028|11027.3|11028.5|11027.7|11027.3|11026.4|213
1631119500000|2021-09-08 16:45:00|11027.9|11027.2|11027.1|11026.4|11028.6|11027.6|11027|11026.2|177
1631119800000|2021-09-08 16:50:00|11027|11026.3|11026.7|11026|11027.3|11026.5|11026.4|11025.5|156
1631120100000|2021-09-08 16:55:00|11026.8|11026.1|11028.5|11027.8|11028.5|11027.8|11026.7|11025.8|285
1631120400000|2021-09-08 17:00:00|11028.4|11027.7|11024.8|11023.8|11029.6|11028.7|11023.2|11022.2|509
1631120700000|2021-09-08 17:05:00|11025|11024|11027.5|11026.5|11027.6|11026.7|11024.4|11023.6|414
1631121000000|2021-09-08 17:10:00|11027.6|11026.6|11025.6|11024.6|11027.6|11026.6|11024.1|11023.4|254
1631121300000|2021-09-08 17:15:00|11025.5|11024.8|11026.6|11025.6|11027.1|11026.3|11025.2|11024.3|241
1631121600000|2021-09-08 17:20:00|11026.4|11025.7|11026.2|11025.5|11026.6|11025.9|11025|11024.2|220
1631121900000|2021-09-08 17:25:00|11026.3|11025.6|11026.5|11025.8|11027.1|11026.3|11025.2|11024.4|258
1631122200000|2021-09-08 17:30:00|11026.2|11025.5|11025.6|11024.6|11027.2|11026.5|11025.4|11024.6|224
1631122500000|2021-09-08 17:35:00|11025.5|11024.8|11025.5|11024.8|11026|11025.2|11025.3|11024.5|238
1631122800000|2021-09-08 17:40:00|11025.6|11024.9|11023.7|11022.7|11026|11025.3|11023.6|11022.6|231
1631123100000|2021-09-08 17:45:00|11023.8|11022.8|11023.6|11022.9|11024.1|11023.1|11022.4|11021.5|306
1631123400000|2021-09-08 17:50:00|11023.7|11023|11024.1|11023.4|11024.2|11023.4|11023.4|11022.7|183
1631123700000|2021-09-08 17:55:00|11024|11023.3|11023.8|11022.8|11024.7|11024|11023.6|11022.1|146
1631124000000|2021-09-08 18:00:00|11024|11022.4|11023.1|11022.1|11024.2|11023.4|11022.9|11021.8|229
1631124300000|2021-09-08 18:05:00|11022.9|11022.2|11021.2|11020.5|11023.2|11022.4|11021.1|11020.3|202
1631124600000|2021-09-08 18:10:00|11021.1|11020.4|11020.3|11019.6|11021.6|11020.7|11019.7|11018.8|207
1631124900000|2021-09-08 18:15:00|11020.2|11019.5|11018.6|11017.9|11020.2|11019.5|11018.4|11017.7|210
1631125200000|2021-09-08 18:20:00|11018.7|11018|11019.1|11018.1|11019.1|11018.2|11017.5|11016.7|210
1631125500000|2021-09-08 18:25:00|11019|11018|11020.2|11019.2|11020.2|11019.4|11018.9|11018|216
1631125800000|2021-09-08 18:30:00|11019.6|11018.9|11020.1|11019.4|11020.3|11019.5|11019.3|11018.5|138
1631126100000|2021-09-08 18:35:00|11020|11019.3|11019.7|11018.7|11020.2|11019.4|11019.4|11018.6|99
1631126400000|2021-09-08 18:40:00|11019.5|11018.8|11020.2|11019.2|11020.2|11019.2|11019.5|11018.6|108
1631126700000|2021-09-08 18:45:00|11020.1|11019.1|11020.7|11020|11021.7|11020.9|11020.1|11019.1|165
1631127000000|2021-09-08 18:50:00|11020.6|11019.9|11022.8|11022.1|11023|11022.3|11020.6|11019.8|181
1631127300000|2021-09-08 18:55:00|11022.9|11022.2|11023|11022.3|11023.5|11022.7|11022.4|11021.6|231
1631127600000|2021-09-08 19:00:00|11022.7|11022|11024.4|11023.7|11024.5|11023.7|11022.6|11021.8|204
1631127900000|2021-09-08 19:05:00|11024.3|11023.6|11024.4|11023.4|11024.7|11023.8|11023.6|11022.7|186
1631128200000|2021-09-08 19:10:00|11024.2|11023.5|11024.4|11023.7|11024.6|11023.9|11024|11023.2|178
1631128500000|2021-09-08 19:15:00|11024.3|11023.6|11024.4|11023.7|11025.2|11024.3|11024.2|11023.4|137
1631128800000|2021-09-08 19:20:00|11024.3|11023.6|11023.5|11022.8|11024.4|11023.7|11023.2|11022.3|85
1631129100000|2021-09-08 19:25:00|11023.4|11022.7|11023.8|11023.1|11023.9|11023.1|11023|11022.3|113
1631129400000|2021-09-08 19:30:00|11023.7|11023|11023.1|11022.4|11023.7|11023|11022.7|11022|126
1631129700000|2021-09-08 19:35:00|11023|11022.3|11023.4|11022.7|11023.9|11022.9|11023|11022.3|113
1631130000000|2021-09-08 19:40:00|11023.6|11022.6|11023.9|11022.9|11024.1|11023.3|11023|11022.1|150
1631130300000|2021-09-08 19:45:00|11023.8|11022.8|11025|11024.3|11025.2|11024.3|11023.8|11022.8|212
1631130600000|2021-09-08 19:50:00|11025.2|11024.2|11025.1|11024.1|11026.3|11025.4|11024.3|11023.4|214
1631130900000|2021-09-08 19:55:00|11025|11024|11026.2|11025.5|11026.4|11025.5|11024.5|11023.8|263
1631131200000|2021-09-08 20:00:00|11026.3|11025.6|11027.6|11026.6|11027.9|11026.9|11026.3|11025.6|120
1631131500000|2021-09-08 20:05:00|11027.7|11026.7|11026.8|11025.8|11027.7|11026.8|11026.6|11025.7|53
1631131800000|2021-09-08 20:10:00|11026.6|11025.9|11026.5|11025.5|11026.8|11026|11026.4|11025.4|41
1631132100000|2021-09-08 20:15:00|11026.4|11025.4|11026|11025.3|11026.8|11026|11026|11025.2|72
1631132400000|2021-09-08 20:20:00|11026.1|11025.4|11026.9|11025.9|11026.9|11025.9|11026|11025.2|27
1631132700000|2021-09-08 20:25:00|11027|11026|11026.5|11025.5|11027.1|11026.3|11026.4|11025.4|82
1631133000000|2021-09-08 20:30:00|11026.4|11025.4|11026.4|11025.4|11026.5|11025.5|11026.3|11025.3|39
1631133300000|2021-09-08 20:35:00|11026.5|11025.5|11026.3|11025.3|11026.5|11025.6|11026.1|11025.2|54
1631133600000|2021-09-08 20:40:00|11026.4|11025.4|11026|11025|11026.5|11025.5|11025.8|11024.8|60
1631133900000|2021-09-08 20:45:00|11025.9|11024.9|11026.9|11025.9|11026.9|11025.9|11025.8|11024.8|94
1631134200000|2021-09-08 20:50:00|11026.8|11025.8|11026.9|11025.9|11027.3|11026.3|11026.6|11025.6|111
1631134500000|2021-09-08 20:55:00|11027|11026|11027.7|11022.8|11027.8|11026.7|11026.7|11022.6|173
1631134800000|2021-09-08 21:00:00|11027.6|11021.4|11027.3|11021.2|11028.1|11026.1|11027.1|11021.1|32
1631135100000|2021-09-08 21:05:00|11027.2|11021.3|11028|11020.7|11028.7|11021.9|11026.6|11017.8|1020
1631135400000|2021-09-08 21:10:00|11028.3|11021.1|11027.2|11021.3|11028.4|11021.8|11026.8|11020.4|1312
1631135700000|2021-09-08 21:15:00|11027.5|11021.5|11030.6|11019.6|11033.3|11022.3|11027|11019.6|1388
1631136000000|2021-09-08 21:20:00|11030.7|11020.9|11030.9|11024.1|11031.9|11024.4|11029.4|11019.3|1137
1631136300000|2021-09-08 21:25:00|11031|11024|11030.7|11023.9|11031.1|11024.5|11030|11023.3|539
1631136600000|2021-09-08 21:30:00|11030.5|11023.8|11030.3|11023.3|11030.8|11024.6|11029.8|11022.6|881
1631136900000|2021-09-08 21:35:00|11030.2|11023.4|11030.7|11024.5|11031|11025.5|11030|11022.8|959
1631137200000|2021-09-08 21:40:00|11030.9|11024.4|11029.8|11025.6|11031.4|11026|11029.2|11024.1|884
1631137500000|2021-09-08 21:45:00|11029.9|11025.7|11028.7|11023|11030.4|11026|11028.5|11022|978
1631137800000|2021-09-08 21:50:00|11029|11022.9|11028.8|11024.7|11031|11025.8|11026.6|11022.8|289
1631138100000|2021-09-08 21:55:00|11028.9|11024.8|11030.4|11026.7|11030.5|11027|11028.2|11024.4|432
1631138400000|2021-09-08 22:00:00|11030|11026.6|11026.2|11025.2|11030|11026.6|11025.9|11024.1|296
1631138700000|2021-09-08 22:05:00|11026.3|11025.3|11026.2|11025.2|11026.4|11025.4|11025.9|11024.7|65
1631139000000|2021-09-08 22:10:00|11026.4|11025.4|11026.3|11025.3|11026.4|11025.4|11026.1|11025.1|53
1631139300000|2021-09-08 22:15:00|11026.2|11025.2|11026.5|11025.5|11026.7|11025.7|11026.2|11025.2|55
1631139600000|2021-09-08 22:20:00|11026.4|11025.4|11025|11024|11026.4|11025.4|11025|11023.9|136
1631139900000|2021-09-08 22:25:00|11025.1|11024.1|11025.6|11024.6|11025.8|11024.8|11024.9|11023.9|132
1631140200000|2021-09-08 22:30:00|11025.7|11024.7|11025|11024|11025.7|11024.7|11024.4|11023.4|105
1631140500000|2021-09-08 22:35:00|11025.1|11024.1|11025.1|11024.1|11025.3|11024.3|11024.3|11023.3|115
1631140800000|2021-09-08 22:40:00|11025.2|11024.2|11024|11023|11025.4|11024.4|11023.8|11022.8|101
1631141100000|2021-09-08 22:45:00|11024.1|11023.1|11023.7|11022.7|11024.7|11023.7|11023.1|11022.1|328
1631141400000|2021-09-08 22:50:00|11023.8|11022.8|11025.2|11024.2|11025.4|11024.4|11023.8|11022.8|118
1631141700000|2021-09-08 22:55:00|11025.1|11024.1|11025.2|11024.2|11025.5|11024.5|11025.1|11024.1|128
1631142000000|2021-09-08 23:00:00|11025.1|11024.1|11024.4|11023.7|11025.2|11024.3|11024.3|11023.4|104
1631142300000|2021-09-08 23:05:00|11024.3|11023.6|11025|11024|11025.2|11024.4|11024.3|11023.5|42
1631142600000|2021-09-08 23:10:00|11024.9|11023.9|11026.2|11025.2|11026.4|11025.4|11024.8|11023.9|97
1631142900000|2021-09-08 23:15:00|11026.3|11025.3|11026.6|11025.6|11027|11026.1|11025.8|11024.8|79
1631143200000|2021-09-08 23:20:00|11026.7|11025.7|11026.4|11025.4|11026.7|11025.7|11026.2|11025.3|60
1631143500000|2021-09-08 23:25:00|11026.3|11025.6|11025.6|11024.6|11026.5|11025.6|11025.4|11024.5|56
1631143800000|2021-09-08 23:30:00|11025.7|11024.7|11024.8|11023.8|11026.3|11025.3|11024.5|11023.6|116
1631144100000|2021-09-08 23:35:00|11024.9|11023.9|11024.4|11023.4|11025|11024.1|11024.2|11023.3|76
1631144400000|2021-09-08 23:40:00|11024.5|11023.5|11023.9|11022.9|11024.5|11023.6|11023.6|11022.7|87
1631144700000|2021-09-08 23:45:00|11023.7|11023|11025.7|11024.7|11025.8|11024.8|11023.7|11022.9|134
1631145000000|2021-09-08 23:50:00|11025.6|11024.6|11024.7|11023.7|11025.7|11024.7|11024.5|11023.5|103
1631145300000|2021-09-08 23:55:00|11024.8|11023.8|11022.7|11021.7|11025|11024.2|11022.5|11021.7|142
1631145600000|2021-09-09 00:00:00|11022.6|11021.9|11026.2|11025.2|11026.6|11025.6|11021.7|11020.8|336
1631145900000|2021-09-09 00:05:00|11026.3|11025.3|11025.3|11024.3|11027.8|11026.8|11025|11024|213
1631146200000|2021-09-09 00:10:00|11025.1|11024.4|11022.9|11021.9|11026.2|11025.3|11022.9|11021.9|222
1631146500000|2021-09-09 00:15:00|11022.8|11021.8|11023|11022.3|11024.2|11023.4|11022.4|11021.6|204
1631146800000|2021-09-09 00:20:00|11022.9|11022.2|11020.8|11019.8|11023.2|11022.4|11019.9|11019|188
1631147100000|2021-09-09 00:25:00|11020.7|11020|11021.5|11020.8|11021.7|11020.9|11020.5|11019.6|229
1631147400000|2021-09-09 00:30:00|11021.6|11020.9|11022.8|11021.8|11024.7|11023.9|11021.5|11020.7|257
1631147700000|2021-09-09 00:35:00|11022.7|11022|11023.9|11022.9|11024.7|11023.9|11022.3|11021.6|179
1631148000000|2021-09-09 00:40:00|11024|11023|11022.2|11021.2|11024.5|11023.6|11021.2|11020.5|208
1631148300000|2021-09-09 00:45:00|11022|11021.3|11021|11020|11022.5|11021.7|11020.4|11019.5|205
1631148600000|2021-09-09 00:50:00|11021.1|11020.1|11021.4|11020.7|11023|11022|11019.9|11019|360
1631148900000|2021-09-09 00:55:00|11021.7|11020.8|11021.5|11020.8|11022.2|11021.4|11020.7|11019.7|253
1631149200000|2021-09-09 01:00:00|11021.2|11020.5|11019.6|11018.9|11021.5|11020.8|11018.3|11017.6|242
1631149500000|2021-09-09 01:05:00|11019.5|11018.8|11017.7|11017|11019.6|11018.9|11017.5|11016.7|255
1631149800000|2021-09-09 01:10:00|11017.6|11016.9|11020.6|11019.6|11021.8|11020.8|11017.2|11016.5|245
1631150100000|2021-09-09 01:15:00|11020.5|11019.5|11020.8|11019.8|11021.7|11020.9|11019.2|11018.4|289
1631150400000|2021-09-09 01:20:00|11020.4|11019.7|11020.4|11019.7|11020.9|11020.1|11019.9|11019.2|133
1631150700000|2021-09-09 01:25:00|11020.3|11019.6|11021|11020|11021.1|11020.1|11019.9|11019.2|113
1631151000000|2021-09-09 01:30:00|11021.1|11020.1|11018.5|11017.8|11021.1|11020.3|11018.3|11017.6|206
1631151300000|2021-09-09 01:35:00|11018.4|11017.7|11019.2|11018.5|11019.7|11018.9|11017.3|11016.5|223
1631151600000|2021-09-09 01:40:00|11019.6|11018.9|11017.5|11016.8|11020.5|11019.8|11017.5|11016.8|269
1631151900000|2021-09-09 01:45:00|11017.3|11016.6|11017.2|11016.5|11017.5|11016.8|11016|11015.3|185
1631152200000|2021-09-09 01:50:00|11017.1|11016.4|11017.3|11016.6|11018.5|11017.6|11017.1|11016.4|150
1631152500000|2021-09-09 01:55:00|11017.2|11016.5|11016.2|11015.5|11017.4|11016.7|11015.7|11014.9|133
1631152800000|2021-09-09 02:00:00|11016.1|11015.4|11011.5|11010.8|11016.6|11015.8|11011.2|11010.2|351
1631153100000|2021-09-09 02:05:00|11011.4|11010.7|11011.7|11011|11013.8|11013|11010.1|11009.3|348
1631153400000|2021-09-09 02:10:00|11012|11011.3|11012.1|11011.4|11013.7|11012.8|11012|11011.2|261
1631153700000|2021-09-09 02:15:00|11011.9|11011.2|11012.4|11011.7|11012.9|11012.1|11011.1|11010.4|203
1631154000000|2021-09-09 02:20:00|11012.5|11011.5|11012.6|11011.6|11012.7|11011.8|11011.8|11010.9|173
1631154300000|2021-09-09 02:25:00|11012.5|11011.5|11013.4|11012.7|11014|11013.1|11012.2|11011.3|236
1631154600000|2021-09-09 02:30:00|11013.5|11012.5|11015|11014.3|11015.1|11014.4|11012.3|11011.4|254
1631154900000|2021-09-09 02:35:00|11014.9|11014.2|11015.6|11014.9|11016.3|11015.6|11014.1|11013.4|243
1631155200000|2021-09-09 02:40:00|11015.5|11014.8|11016.1|11015.1|11016.9|11016.1|11015.2|11014.4|237
1631155500000|2021-09-09 02:45:00|11016.2|11015.2|11015.5|11014.8|11016.2|11015.5|11014|11013.1|185
1631155800000|2021-09-09 02:50:00|11015.3|11014.6|11014.3|11013.3|11015.5|11014.6|11013.7|11012.9|139
1631156100000|2021-09-09 02:55:00|11014.4|11013.4|11014.4|11013.7|11015.7|11014.8|11014.2|11013.3|322
1631156400000|2021-09-09 03:00:00|11014.3|11013.6|11014.6|11013.9|11014.9|11014.1|11014|11013.1|171
1631156700000|2021-09-09 03:05:00|11014.7|11014|11014.7|11014|11015.1|11014.3|11014.5|11013.7|177
1631157000000|2021-09-09 03:10:00|11014.6|11013.9|11015.6|11014.9|11015.7|11015|11013.8|11013.1|172
1631157300000|2021-09-09 03:15:00|11015.9|11015.2|11015.3|11014.6|11016.9|11016.2|11015.2|11014.5|116
1631157600000|2021-09-09 03:20:00|11015.2|11014.5|11014.8|11014.1|11015.6|11014.9|11014.8|11013.9|186
1631157900000|2021-09-09 03:25:00|11014.9|11014.2|11016.1|11015.1|11016.1|11015.2|11014.7|11013.8|133
1631158200000|2021-09-09 03:30:00|11016|11015|11016.7|11016|11016.8|11016|11015.6|11014.9|124
1631158500000|2021-09-09 03:35:00|11016.6|11015.9|11018|11017.3|11018|11017.3|11016.6|11015.8|117
1631158800000|2021-09-09 03:40:00|11018.1|11017.4|11019.6|11018.9|11020.5|11019.8|11018|11017.2|155
1631159100000|2021-09-09 03:45:00|11019.7|11019|11020.1|11019.4|11021.2|11020.5|11019.3|11018.5|222
1631159400000|2021-09-09 03:50:00|11020.2|11019.5|11019.6|11018.9|11020.4|11019.7|11019.5|11018.6|82
1631159700000|2021-09-09 03:55:00|11019.5|11018.8|11020|11019.3|11020.6|11019.9|11019.5|11018.7|155
1631160000000|2021-09-09 04:00:00|11019.9|11019.2|11019.6|11018.9|11020|11019.3|11019.4|11018.7|108
1631160300000|2021-09-09 04:05:00|11019.5|11018.8|11019|11018|11020.3|11019.5|11018.5|11017.6|109
1631160600000|2021-09-09 04:10:00|11018.9|11018.2|11018.9|11017.9|11019.1|11018.3|11017.9|11017.2|146
1631160900000|2021-09-09 04:15:00|11018.7|11018|11019.1|11018.4|11019.4|11018.6|11018.4|11017.7|66
1631161200000|2021-09-09 04:20:00|11019|11018.3|11020|11019.3|11020.4|11019.7|11019|11018.3|110
1631161500000|2021-09-09 04:25:00|11019.9|11019.2|11020.6|11019.9|11020.7|11019.9|11019.8|11019.1|98
1631161800000|2021-09-09 04:30:00|11020.4|11019.7|11020.5|11019.8|11020.8|11020|11020.1|11019.4|70
1631162100000|2021-09-09 04:35:00|11020.3|11019.6|11020.1|11019.4|11020.8|11020.1|11020.1|11019.3|224
1631162400000|2021-09-09 04:40:00|11020|11019.3|11020.5|11019.8|11020.9|11020.2|11020|11019.3|102
1631162700000|2021-09-09 04:45:00|11020.4|11019.7|11016.7|11016|11020.5|11019.8|11014.7|11013.9|304
1631163000000|2021-09-09 04:50:00|11016.6|11015.9|11014.8|11014.1|11016.7|11016|11014.2|11013.3|170
1631163300000|2021-09-09 04:55:00|11014.7|11014|11015.7|11015|11016.4|11015.6|11014.5|11013.8|130
1631163600000|2021-09-09 05:00:00|11015.6|11014.9|11014.6|11013.9|11015.6|11014.9|11014.6|11013.9|118
1631163900000|2021-09-09 05:05:00|11014.7|11014|11015.3|11014.6|11015.4|11014.6|11014.6|11013.8|78
1631164200000|2021-09-09 05:10:00|11015.5|11014.8|11015.3|11014.6|11015.6|11014.9|11014.9|11014.2|99
1631164500000|2021-09-09 05:15:00|11015.4|11014.7|11016.3|11015.3|11017.1|11016.2|11015.3|11014.6|94
1631164800000|2021-09-09 05:20:00|11016.1|11015.4|11015.1|11014.4|11016.2|11015.5|11014.7|11014|139
1631165100000|2021-09-09 05:25:00|11015|11014.3|11014.6|11013.9|11015.7|11015|11014.5|11013.8|114
1631165400000|2021-09-09 05:30:00|11014.5|11013.8|11014.2|11013.5|11014.7|11014|11013.9|11013.2|109
1631165700000|2021-09-09 05:35:00|11014.4|11013.7|11012.7|11012|11014.4|11013.7|11011.4|11010.7|138
1631166000000|2021-09-09 05:40:00|11012.8|11012.1|11013.2|11012.5|11013.4|11012.7|11012.4|11011.7|85
1631166300000|2021-09-09 05:45:00|11013.1|11012.4|11014.9|11013.9|11015|11014.3|11013.1|11012.4|143
1631166600000|2021-09-09 05:50:00|11014.8|11013.8|11014.8|11014.1|11015.1|11014.4|11014.6|11013.8|155
1631166900000|2021-09-09 05:55:00|11014.9|11014.2|11013|11012|11015.1|11014.4|11012.5|11011.5|196
1631167200000|2021-09-09 06:00:00|11013.1|11012.1|11014.1|11013.1|11014.9|11014|11013.1|11012.1|208
1631167500000|2021-09-09 06:05:00|11014|11013|11008.8|11008.1|11014.1|11013.2|11007.2|11006.2|275
1631167800000|2021-09-09 06:10:00|11008.9|11008.2|11007.9|11007.2|11010.3|11009.6|11007.9|11007.2|343
1631168100000|2021-09-09 06:15:00|11008.1|11007.4|11006.9|11006.2|11008.1|11007.4|11006.2|11005.5|412
1631168400000|2021-09-09 06:20:00|11007.1|11006.4|11007.1|11006.4|11008.3|11007.4|11006.1|11005.4|227
1631168700000|2021-09-09 06:25:00|11007|11006.3|11010|11009.3|11010|11009.3|11006.5|11005.6|303
1631169000000|2021-09-09 06:30:00|11010.1|11009.4|11008.4|11007.4|11010.8|11009.9|11007.4|11006.6|260
1631169300000|2021-09-09 06:35:00|11008.5|11007.5|11008.3|11007.6|11009.9|11009.2|11007.8|11007.1|216
1631169600000|2021-09-09 06:40:00|11008.4|11007.7|11008.2|11007.5|11009.4|11008.6|11007.2|11006.5|230
1631169900000|2021-09-09 06:45:00|11008.3|11007.6|11008.1|11007.4|11008.4|11007.6|11007.1|11006.2|198
1631170200000|2021-09-09 06:50:00|11008|11007.3|11008.8|11007.8|11009.2|11008.5|11007.2|11006.4|205
1631170500000|2021-09-09 06:55:00|11008.9|11007.9|11009.3|11008.6|11009.3|11008.6|11007.9|11007|278
1631170800000|2021-09-09 07:00:00|11009.2|11008.5|11004.2|11003.5|11009.5|11008.8|11003.9|11003.2|490
1631171100000|2021-09-09 07:05:00|11004.1|11003.4|10999.8|10999.1|11004.2|11003.4|10999.1|10998.3|439
1631171400000|2021-09-09 07:10:00|10999.9|10998.9|11002|11001.3|11002.5|11001.7|10998|10997.3|433
1631171700000|2021-09-09 07:15:00|11002.2|11001.2|11000.9|11000.2|11002.5|11001.6|11000.3|10999.5|432
1631172000000|2021-09-09 07:20:00|11001|11000|10998.9|10998.2|11002.3|11001.5|10998.3|10997.5|347
1631172300000|2021-09-09 07:25:00|10999.1|10998.1|10997.4|10996.4|10999.1|10998.4|10996.6|10995.8|320
1631172600000|2021-09-09 07:30:00|10997.5|10996.5|10996.3|10995.3|10998.2|10997.5|10995.1|10994.4|313
1631172900000|2021-09-09 07:35:00|10996.4|10995.4|10993.2|10992.5|10997.1|10996.4|10993.1|10992.2|376
1631173200000|2021-09-09 07:40:00|10993.3|10992.6|10991.9|10991.2|10993.5|10992.6|10991.4|10990.7|291
1631173500000|2021-09-09 07:45:00|10991.8|10991.1|10993.3|10992.3|10993.7|10993|10989.9|10989.2|321
1631173800000|2021-09-09 07:50:00|10993.4|10992.4|10994.2|10993.2|10995.8|10994.9|10992.5|10991.8|409
1631174100000|2021-09-09 07:55:00|10994.1|10993.4|10995.6|10994.9|10996|10995.3|10994|10993.2|349
1631174400000|2021-09-09 08:00:00|10995.5|10994.8|10993.7|10993|10996.2|10995.3|10993.1|10992.3|314
1631174700000|2021-09-09 08:05:00|10993.6|10992.9|10993.7|10993|10995.6|10994.8|10992.5|10991.7|254
1631175000000|2021-09-09 08:10:00|10993.6|10992.9|10989.2|10988.5|10993.9|10993.2|10989|10988.3|308
1631175300000|2021-09-09 08:15:00|10989.3|10988.6|10993.1|10992.4|10993.3|10992.5|10988.2|10987.2|294
1631175600000|2021-09-09 08:20:00|10993.2|10992.5|10992.5|10991.8|10994|10993.2|10992.4|10991.7|220
1631175900000|2021-09-09 08:25:00|10992.4|10991.7|10992.6|10991.9|10993.9|10993.1|10991.5|10990.8|198
1631176200000|2021-09-09 08:30:00|10992.5|10991.8|10994.3|10993.6|10995.7|10994.8|10991.3|10990.6|291
1631176500000|2021-09-09 08:35:00|10994.2|10993.5|10993.8|10992.8|10994.2|10993.5|10991.9|10991.2|257
1631176800000|2021-09-09 08:40:00|10993.5|10992.5|10991.8|10991.1|10993.5|10992.5|10990.6|10989.9|287
1631177100000|2021-09-09 08:45:00|10991.9|10991.2|10990.2|10989.2|10992.8|10992|10989.9|10989.1|275
1631177400000|2021-09-09 08:50:00|10990.1|10989.1|10989.7|10989|10991.3|10990.5|10989.7|10988.9|278
1631177700000|2021-09-09 08:55:00|10989.9|10988.9|10989.3|10988.6|10990.6|10989.8|10987.9|10987.2|347
1631178000000|2021-09-09 09:00:00|10989.4|10988.7|10988.2|10987.5|10990.1|10989.4|10987|10986.2|376
1631178300000|2021-09-09 09:05:00|10988.3|10987.6|10988.3|10987.6|10990.3|10989.6|10986.7|10985.9|320
1631178600000|2021-09-09 09:10:00|10988.4|10987.7|10990.8|10990.1|10992.2|10991.3|10987.6|10986.8|338
1631178900000|2021-09-09 09:15:00|10991.1|10990.2|10988.9|10988.2|10991.8|10991.1|10988.8|10988.1|274
1631179200000|2021-09-09 09:20:00|10989|10988.3|10990.3|10989.6|10991.4|10990.6|10989|10988.3|207
1631179500000|2021-09-09 09:25:00|10990.2|10989.5|10991.5|10990.8|10992.4|10991.5|10989.8|10988.9|182
1631179800000|2021-09-09 09:30:00|10991.6|10990.9|10990|10989.3|10992.3|10991.5|10989.1|10988.3|355
1631180100000|2021-09-09 09:35:00|10990.1|10989.4|10990.2|10989.2|10990.7|10990|10988.2|10987.3|248
1631180400000|2021-09-09 09:40:00|10990.1|10989.4|10988.8|10988.1|10991.8|10990.9|10987.8|10986.9|220
1631180700000|2021-09-09 09:45:00|10988.9|10988.2|10989.1|10988.4|10990|10989.3|10988.2|10987.5|173
1631181000000|2021-09-09 09:50:00|10989.2|10988.5|10990.6|10989.6|10991.6|10990.6|10989.2|10988.5|227
1631181300000|2021-09-09 09:55:00|10990.5|10989.8|10991.9|10990.9|10992.1|10991.2|10989.5|10988.7|224
1631181600000|2021-09-09 10:00:00|10992|10991|10992|10991.3|10992.5|10991.7|10991.1|10990.4|261
1631181900000|2021-09-09 10:05:00|10991.9|10991.2|10992|10991.3|10992.4|10991.6|10991.8|10991|193
1631182200000|2021-09-09 10:10:00|10992.2|10991.5|10990.9|10990.2|10992.6|10991.7|10990.8|10990.1|135
1631182500000|2021-09-09 10:15:00|10990.8|10990.1|10990.5|10989.8|10992.2|10991.5|10990.5|10989.6|130
1631182800000|2021-09-09 10:20:00|10990.6|10989.6|10990.8|10990.1|10991.5|10990.7|10989.2|10988.5|180
1631183100000|2021-09-09 10:25:00|10990.7|10990|10990.7|10989.7|10991|10990.2|10989.4|10988.5|168
1631183400000|2021-09-09 10:30:00|10990.9|10989.9|10991.4|10990.7|10992.3|10991.6|10990.3|10989.6|218
1631183700000|2021-09-09 10:35:00|10991.6|10990.9|10990.8|10990.1|10991.9|10991.1|10989.7|10988.8|178
1631184000000|2021-09-09 10:40:00|10991|10990|10990.9|10990.2|10991.5|10990.5|10990.3|10989.6|173
1631184300000|2021-09-09 10:45:00|10991.2|10990.5|10990.9|10989.9|10991.6|10990.9|10990.7|10989.8|138
1631184600000|2021-09-09 10:50:00|10991|10990|10990.1|10989.1|10991.3|10990.6|10989.6|10988.9|170
1631184900000|2021-09-09 10:55:00|10989.9|10989.2|10990.8|10990.1|10991.4|10990.7|10989.1|10988.4|164
1631185200000|2021-09-09 11:00:00|10990.9|10990.2|10993.7|10993|10994.5|10993.6|10990.8|10990.1|250
1631185500000|2021-09-09 11:05:00|10993.8|10993.1|10992.2|10991.5|10993.9|10993.2|10991.7|10990.9|135
1631185800000|2021-09-09 11:10:00|10992.1|10991.4|10993.3|10992.6|10994|10993.3|10992|10991.3|138
1631186100000|2021-09-09 11:15:00|10993.2|10992.5|10993.8|10993.1|10994.4|10993.7|10992.9|10992.1|153
1631186400000|2021-09-09 11:20:00|10994|10993.3|10994.4|10993.7|10995.1|10994.2|10993.7|10992.9|167
1631186700000|2021-09-09 11:25:00|10994.5|10993.8|10994.2|10993.5|10995.1|10994.3|10993.8|10992.9|146
1631187000000|2021-09-09 11:30:00|10994.3|10993.6|10993.8|10993.1|10996|10995.2|10993.8|10993.1|176
1631187300000|2021-09-09 11:35:00|10993.9|10993.2|10992.5|10991.5|10994.2|10993.4|10992.5|10991.5|199
1631187600000|2021-09-09 11:40:00|10992.4|10991.4|10992.1|10991.1|10995.1|10991.5|10990|10987.8|337
1631187900000|2021-09-09 11:45:00|10992.2|10991.2|10990|10989|10993.5|10992.3|10988.1|10987.1|802
1631188200000|2021-09-09 11:50:00|10990.1|10989.1|10986.8|10985.8|10990.2|10989.2|10985.4|10984.4|575
1631188500000|2021-09-09 11:55:00|10986.9|10985.9|10986.7|10985.7|10988|10987.1|10985.5|10984.6|472
1631188800000|2021-09-09 12:00:00|10986.6|10985.6|10987.9|10986.9|10988.9|10987.9|10985.9|10985.1|606
1631189100000|2021-09-09 12:05:00|10987.8|10986.8|10993.8|10993.1|10996.6|10995.8|10986.2|10985.2|716
1631189400000|2021-09-09 12:10:00|10993.9|10992.9|10990.8|10989.8|10994|10993|10990.7|10989.7|496
1631189700000|2021-09-09 12:15:00|10990.7|10989.7|10987.4|10986.7|10990.9|10990|10987|10986|479
1631190000000|2021-09-09 12:20:00|10987.6|10986.6|10986.9|10985.9|10988.5|10987.5|10985.3|10984.4|448
1631190300000|2021-09-09 12:25:00|10986.7|10986|10987.6|10986.6|10988.2|10987.2|10986.3|10985.4|412
1631190600000|2021-09-09 12:30:00|10987.7|10986.7|10990.7|10990|10992.3|10991.3|10986.6|10985.6|728
1631190900000|2021-09-09 12:35:00|10990.6|10989.9|10992.5|10991.5|10993.7|10992.7|10989.5|10988.7|517
1631191200000|2021-09-09 12:40:00|10992.6|10991.6|10993|10992.3|10995.8|10994.9|10992.2|10991.4|664
1631191500000|2021-09-09 12:45:00|10993.1|10992.1|10988.7|10988|10993.9|10993.1|10987|10986.2|690
1631191800000|2021-09-09 12:50:00|10988.6|10987.9|10990.5|10989.8|10991.4|10990.6|10987.3|10986.6|620
1631192100000|2021-09-09 12:55:00|10990.4|10989.7|10990.5|10989.5|10993.9|10992.9|10988.7|10988|557
1631192400000|2021-09-09 13:00:00|10990.4|10989.4|10991.4|10990.7|10992.6|10991.7|10988.3|10987.5|573
1631192700000|2021-09-09 13:05:00|10991.2|10990.5|10982.7|10981.7|10991.2|10990.5|10982.4|10981.5|620
1631193000000|2021-09-09 13:10:00|10982.6|10981.6|10981.6|10980.9|10984|10983.3|10980.4|10979.7|552
1631193300000|2021-09-09 13:15:00|10981.5|10980.8|10983.8|10983.1|10984.5|10983.8|10980.7|10980|488
1631193600000|2021-09-09 13:20:00|10983.7|10983|10981.3|10980.6|10984.4|10983.6|10981.1|10980.3|357
1631193900000|2021-09-09 13:25:00|10981.2|10980.5|10981|10980.3|10982.3|10981.5|10980.3|10979.6|382
1631194200000|2021-09-09 13:30:00|10981.1|10980.4|10986.4|10985.7|10987.1|10986.4|10980.3|10979.6|577
1631194500000|2021-09-09 13:35:00|10986.5|10985.8|10982.7|10982|10987.2|10986.4|10980.8|10980.1|529
1631194800000|2021-09-09 13:40:00|10982.8|10982.1|10984.7|10983.7|10984.9|10984|10982|10981.3|481
1631195100000|2021-09-09 13:45:00|10984.5|10983.8|10982.7|10982|10984.7|10984|10980.3|10979.6|450
1631195400000|2021-09-09 13:50:00|10982.8|10982.1|10985.2|10984.5|10986.1|10985.4|10982.2|10981.5|395
1631195700000|2021-09-09 13:55:00|10985.3|10984.6|10986.7|10985.7|10990.3|10989.4|10984.2|10983.3|651
1631196000000|2021-09-09 14:00:00|10986.8|10986.1|10987.1|10986.4|10989.2|10988.5|10985.8|10985|582
1631196300000|2021-09-09 14:05:00|10987|10986.3|10984.2|10983.5|10987.6|10986.9|10982.1|10981.4|424
1631196600000|2021-09-09 14:10:00|10984.3|10983.6|10985.9|10985.2|10986.8|10986|10982.3|10981.5|328
1631196900000|2021-09-09 14:15:00|10985.8|10985.1|10983.6|10982.9|10986.1|10985.2|10983.2|10982.4|311
1631197200000|2021-09-09 14:20:00|10983.8|10982.8|10981.9|10981.2|10984.1|10983.4|10980.4|10979.7|347
1631197500000|2021-09-09 14:25:00|10982|10981.3|10983.3|10982.6|10983.7|10982.9|10981.8|10981.1|334
1631197800000|2021-09-09 14:30:00|10983.4|10982.7|10984.9|10984.2|10986.4|10985.6|10983.3|10982.6|426
1631198100000|2021-09-09 14:35:00|10985.1|10984.1|10984.3|10983.6|10986|10985.3|10982.6|10981.9|515
1631198400000|2021-09-09 14:40:00|10984.2|10983.5|10984.8|10984.1|10986.3|10985.6|10983.5|10982.8|399
1631198700000|2021-09-09 14:45:00|10984.7|10984|10981.6|10980.6|10985.2|10984.5|10980.8|10980|396
1631199000000|2021-09-09 14:50:00|10981.8|10980.9|10981.4|10980.4|10982.2|10981.4|10978.5|10977.5|491
1631199300000|2021-09-09 14:55:00|10981.3|10980.6|10983|10982.3|10984.2|10983.5|10980.5|10979.7|451
1631199600000|2021-09-09 15:00:00|10982.7|10982|10983.8|10983.1|10985.1|10984.4|10982.1|10981.3|410
1631199900000|2021-09-09 15:05:00|10983.9|10983.2|10983.2|10982.5|10985.1|10984.4|10982.6|10981.9|316
1631200200000|2021-09-09 15:10:00|10983.3|10982.6|10982.3|10981.6|10983.9|10983|10981.2|10980.5|271
1631200500000|2021-09-09 15:15:00|10982.4|10981.7|10980.2|10979.5|10983.7|10983|10980.1|10979.4|349
1631200800000|2021-09-09 15:20:00|10980.4|10979.4|10978.1|10977.4|10980.7|10979.9|10978.1|10977.4|404
1631201100000|2021-09-09 15:25:00|10978.2|10977.5|10977.9|10976.9|10978.7|10977.9|10975.5|10974.6|350
1631201400000|2021-09-09 15:30:00|10977.8|10977.1|10977|10976.3|10978.5|10977.8|10976.7|10975.9|273
1631201700000|2021-09-09 15:35:00|10977.1|10976.1|10978.5|10977.8|10978.9|10978|10977|10976|263
1631202000000|2021-09-09 15:40:00|10978.4|10977.7|10978.4|10977.7|10978.7|10978|10977.4|10976.6|200
1631202300000|2021-09-09 15:45:00|10978.3|10977.6|10979.4|10978.7|10979.7|10979|10977.9|10977|209
1631202600000|2021-09-09 15:50:00|10979.3|10978.6|10978.1|10977.1|10979.9|10979|10976.8|10976|204
1631202900000|2021-09-09 15:55:00|10977.9|10977.2|10976.7|10976|10978.2|10977.5|10976.4|10975.7|218
1631203200000|2021-09-09 16:00:00|10976.6|10975.9|10976.9|10976.2|10977.6|10976.8|10976.6|10975.9|240
1631203500000|2021-09-09 16:05:00|10977|10976.3|10978.2|10977.5|10978.3|10977.6|10976.9|10976.2|162
1631203800000|2021-09-09 16:10:00|10978.3|10977.6|10978.3|10977.6|10978.9|10978.1|10978.1|10977.4|138
1631204100000|2021-09-09 16:15:00|10978.2|10977.5|10977.7|10977|10978.4|10977.7|10977.4|10976.6|206
1631204400000|2021-09-09 16:20:00|10977.6|10976.9|10975.7|10975|10977.8|10977.1|10975.7|10974.9|156
1631204700000|2021-09-09 16:25:00|10975.8|10974.8|10973.9|10973.2|10975.8|10974.9|10973.9|10973.2|231
1631205000000|2021-09-09 16:30:00|10974|10973.3|10974.2|10973.5|10974.9|10974.1|10973.8|10973|140
1631205300000|2021-09-09 16:35:00|10974.4|10973.7|10974|10973.3|10975.3|10974.5|10973.8|10973.1|183
1631205600000|2021-09-09 16:40:00|10974.1|10973.4|10971.8|10971.1|10974.4|10973.5|10971.6|10970.8|156
1631205900000|2021-09-09 16:45:00|10971.9|10970.9|10973.5|10972.5|10973.7|10973|10971.8|10970.9|245
1631206200000|2021-09-09 16:50:00|10973.3|10972.6|10970.9|10970.2|10973.5|10972.8|10970.5|10969.8|280
1631206500000|2021-09-09 16:55:00|10970.8|10970.1|10970.5|10969.8|10971.8|10970.9|10970|10969.3|300
1631206800000|2021-09-09 17:00:00|10970.6|10969.9|10968|10967.3|10971|10970.3|10966.7|10965.7|482
1631207100000|2021-09-09 17:05:00|10967.9|10967.2|10963.7|10963|10968.2|10967.5|10963.5|10962.7|454
1631207400000|2021-09-09 17:10:00|10963.6|10962.9|10965|10964|10965|10964.1|10962.5|10961.8|285
1631207700000|2021-09-09 17:15:00|10965.1|10964.1|10966.8|10965.8|10966.9|10966.1|10964.8|10963.9|353
1631208000000|2021-09-09 17:20:00|10966.5|10965.9|10964.3|10963.6|10967.2|10966.4|10963.3|10962.5|427
1631208300000|2021-09-09 17:25:00|10964.2|10963.5|10966.8|10965.8|10966.8|10965.8|10963.1|10962.3|332
1631208600000|2021-09-09 17:30:00|10966.7|10965.7|10965.6|10964.6|10967.9|10967.1|10965.3|10964.4|349
1631208900000|2021-09-09 17:35:00|10965.5|10964.5|10964.3|10963.3|10965.6|10964.8|10963.9|10963.2|262
1631209200000|2021-09-09 17:40:00|10964|10963.1|10964.7|10964|10965.5|10964.8|10963.5|10962.5|174
1631209500000|2021-09-09 17:45:00|10965|10964.1|10965.3|10964.6|10965.4|10964.6|10964|10963.1|171
1631209800000|2021-09-09 17:50:00|10965.4|10964.7|10964.8|10964.1|10965.6|10964.8|10964.7|10963.9|215
1631210100000|2021-09-09 17:55:00|10964.9|10964.2|10963.8|10963.1|10964.9|10964.2|10963.4|10962.7|158
1631210400000|2021-09-09 18:00:00|10963.9|10963.2|10964.6|10963.9|10964.9|10964.2|10963.8|10963.1|266
1631210700000|2021-09-09 18:05:00|10964.5|10963.8|10965.2|10964.5|10965.4|10964.6|10964.5|10963.7|223
1631211000000|2021-09-09 18:10:00|10965.3|10964.6|10966.1|10965.4|10966.2|10965.5|10965.2|10964.4|145
1631211300000|2021-09-09 18:15:00|10966|10965.3|10967.4|10966.7|10968.1|10967.1|10966|10965.2|199
1631211600000|2021-09-09 18:20:00|10967.3|10966.6|10967.3|10966.3|10967.5|10966.7|10966.5|10965.6|179
1631211900000|2021-09-09 18:25:00|10967.4|10966.4|10967.7|10966.7|10968|10967.3|10966.6|10965.7|255
1631212200000|2021-09-09 18:30:00|10967.5|10966.8|10966.5|10965.8|10968.1|10967.4|10966.4|10965.7|112
1631212500000|2021-09-09 18:35:00|10966.6|10965.9|10967.6|10966.9|10968.4|10967.6|10966.3|10965.6|165
1631212800000|2021-09-09 18:40:00|10967.5|10966.8|10968.4|10967.7|10968.6|10967.8|10967.5|10966.8|167
1631213100000|2021-09-09 18:45:00|10968.5|10967.5|10969.9|10969.2|10970.3|10969.4|10968.3|10967.4|226
1631213400000|2021-09-09 18:50:00|10970|10969.3|10970.1|10969.4|10971.5|10970.5|10968.9|10968.2|224
1631213700000|2021-09-09 18:55:00|10970.2|10969.5|10969.7|10969|10971.7|10970.8|10969.2|10968.5|281
1631214000000|2021-09-09 19:00:00|10969.6|10968.9|10973.9|10973.2|10974.1|10973.3|10969.1|10968.4|318
1631214300000|2021-09-09 19:05:00|10974.1|10973.4|10972.8|10972.1|10974.7|10973.8|10972.4|10971.6|390
1631214600000|2021-09-09 19:10:00|10972.7|10972|10973.8|10972.8|10974.1|10973.3|10972.7|10971.9|273
1631214900000|2021-09-09 19:15:00|10973.7|10972.7|10971.7|10970.7|10974.1|10973.3|10971.5|10970.6|224
1631215200000|2021-09-09 19:20:00|10971.6|10970.6|10972.5|10971.5|10972.8|10971.9|10971.6|10970.6|92
1631215500000|2021-09-09 19:25:00|10972.2|10971.4|10971.3|10970.6|10972.4|10971.4|10971.2|10970.4|116
1631215800000|2021-09-09 19:30:00|10971.4|10970.7|10969.8|10969.1|10971.7|10970.7|10969.8|10968.9|130
1631216100000|2021-09-09 19:35:00|10970|10969|10971.7|10970.7|10971.7|10970.7|10970|10969|194
1631216400000|2021-09-09 19:40:00|10971.8|10970.8|10972.5|10971.5|10972.7|10971.9|10971.7|10970.7|162
1631216700000|2021-09-09 19:45:00|10972.6|10971.6|10972.4|10971.4|10973.4|10972.4|10971.5|10970.5|240
1631217000000|2021-09-09 19:50:00|10972.1|10971.5|10970.8|10970.1|10972.3|10971.6|10970.6|10969.9|140
1631217300000|2021-09-09 19:55:00|10970.7|10970|10970|10969|10970.9|10970.2|10969.5|10968.7|220
1631217600000|2021-09-09 20:00:00|10969.9|10968.9|10971.6|10970.6|10972.5|10971.5|10969.7|10968.9|166
1631217900000|2021-09-09 20:05:00|10971.7|10970.7|10970.6|10969.6|10971.7|10970.7|10970.3|10969.4|104
1631218200000|2021-09-09 20:10:00|10970.7|10969.7|10972.2|10971.5|10972.2|10971.5|10970.5|10969.5|134
1631218500000|2021-09-09 20:15:00|10972.1|10971.4|10973.1|10972.1|10973.4|10972.4|10971.9|10971|143
1631218800000|2021-09-09 20:20:00|10973|10972|10972.9|10972.2|10973.1|10972.3|10972.7|10971.9|63
1631219100000|2021-09-09 20:25:00|10973|10972|10972.4|10971.4|10973.1|10972.2|10971.7|10970.8|133
1631219400000|2021-09-09 20:30:00|10972.5|10971.5|10973.1|10972.1|10973.2|10972.3|10972.3|10971.3|153
1631219700000|2021-09-09 20:35:00|10973.2|10972.2|10973.7|10972.7|10974.5|10973.5|10972.8|10972|172
1631220000000|2021-09-09 20:40:00|10973.8|10972.8|10973.7|10972.7|10974|10973|10973.6|10972.6|106
1631220300000|2021-09-09 20:45:00|10973.6|10972.6|10973.6|10972.6|10974|10973|10973.4|10972.4|142
1631220600000|2021-09-09 20:50:00|10973.8|10972.8|10974.2|10973.2|10974.3|10973.3|10973.5|10972.5|162
1631220900000|2021-09-09 20:55:00|10973.9|10972.9|10977.8|10968.2|10977.9|10974.1|10973.9|10968.2|175
1631221200000|2021-09-09 21:00:00|10978.5|10968.6|10977|10968.7|10978.5|10972.8|10974.6|10965|41
1631221500000|2021-09-09 21:05:00|10978.1|10968|10977.5|10970.2|10978.9|10971.2|10976.5|10966.7|839
1631221800000|2021-09-09 21:10:00|10977.4|10970.1|10975.6|10969|10978.6|10970.9|10975.6|10969|1392
1631222100000|2021-09-09 21:15:00|10975.7|10969.5|10975.5|10970.1|10976.1|10970.8|10975|10969|1618
1631222400000|2021-09-09 21:20:00|10975.2|10969.9|10975.6|10971.6|10976.8|10972.1|10974.9|10969.7|1346
1631222700000|2021-09-09 21:25:00|10975.4|10971.5|10975.7|10971.7|10976.4|10972.4|10975.1|10971|1275
1631223000000|2021-09-09 21:30:00|10976|10971.6|10975.9|10971.5|10976.3|10972.2|10975|10970.6|683
1631223300000|2021-09-09 21:35:00|10975.7|10971.6|10975.2|10970.9|10975.9|10972.1|10974.8|10970.3|367
1631223600000|2021-09-09 21:40:00|10975.1|10970.8|10975.2|10971.5|10975.8|10972.2|10974.7|10970.3|425
1631223900000|2021-09-09 21:45:00|10975.5|10971.4|10974.7|10972|10976|10972.6|10974.2|10971|763
1631224200000|2021-09-09 21:50:00|10974.6|10972.1|10974.5|10972.2|10974.8|10972.6|10974.1|10971.8|412
1631224500000|2021-09-09 21:55:00|10974.4|10972.4|10975.5|10972.1|10976|10973.5|10974.3|10971.9|476
1631224800000|2021-09-09 22:00:00|10975.2|10972|10977.5|10976.5|10978.4|10977|10975.2|10972|1095
1631225100000|2021-09-09 22:05:00|10977.4|10976.4|10977.5|10976.5|10978.6|10976.9|10977.2|10976.1|245
1631225400000|2021-09-09 22:10:00|10977.4|10976.4|10979.3|10977.6|10979.7|10978|10977.3|10976.2|219
1631225700000|2021-09-09 22:15:00|10979.5|10977.7|10978.7|10977.7|10980|10978|10978.5|10977.5|281
1631226000000|2021-09-09 22:20:00|10978.8|10977.8|10979.5|10977.9|10980.2|10978.7|10978.3|10977.3|364
1631226300000|2021-09-09 22:25:00|10979.4|10978.1|10978.7|10977.7|10979.6|10978.4|10978.4|10977.4|242
1631226600000|2021-09-09 22:30:00|10978.6|10977.6|10979.9|10978.9|10980.4|10979.4|10978.5|10977.5|446
1631226900000|2021-09-09 22:35:00|10979.8|10978.8|10978.6|10977.6|10979.9|10978.9|10978.4|10977.4|270
1631227200000|2021-09-09 22:40:00|10978.5|10977.5|10979.5|10978.5|10980.2|10979.2|10978.4|10977.4|181
1631227500000|2021-09-09 22:45:00|10979.4|10978.4|10978.7|10977.7|10979.6|10978.6|10978.4|10977.4|225
1631227800000|2021-09-09 22:50:00|10978.8|10977.8|10979|10978|10979.7|10978.7|10978.3|10977|134
1631228100000|2021-09-09 22:55:00|10978.9|10977.9|10981.1|10980.1|10981.5|10980.5|10978.5|10977.5|143
1631228400000|2021-09-09 23:00:00|10980.9|10979.9|10978.4|10977.4|10981.2|10980.2|10978.2|10977.2|207
1631228700000|2021-09-09 23:05:00|10978.5|10977.5|10978.9|10977.9|10979|10978|10978.3|10977.3|115
1631229000000|2021-09-09 23:10:00|10979|10978|10978.5|10977.5|10979.5|10978.6|10978.4|10977.4|65
1631229300000|2021-09-09 23:15:00|10978.6|10977.6|10979.7|10978.7|10979.7|10978.9|10978.1|10977.1|107
1631229600000|2021-09-09 23:20:00|10979.6|10978.6|10979.6|10978.6|10979.7|10978.8|10979.2|10978.5|77
1631229900000|2021-09-09 23:25:00|10979.5|10978.8|10979.7|10978.7|10979.7|10978.8|10979|10978.1|166
1631230200000|2021-09-09 23:30:00|10979.6|10978.6|10979.5|10978.5|10979.8|10979|10979.1|10978.3|105
1631230500000|2021-09-09 23:35:00|10979.6|10978.6|10979|10978|10979.8|10978.8|10978.9|10978|59
1631230800000|2021-09-09 23:40:00|10979.1|10978.1|10979|10978|10979.2|10978.2|10978.2|10977.3|94
1631231100000|2021-09-09 23:45:00|10979.1|10978.1|10979.2|10978.2|10979.7|10978.8|10978.8|10977.9|138
1631231400000|2021-09-09 23:50:00|10979.1|10978.1|10978.5|10977.5|10979.3|10978.5|10978.2|10977.3|85
1631231700000|2021-09-09 23:55:00|10978.4|10977.7|10977.8|10976.8|10979.2|10978.2|10977.7|10976.8|168
1631232000000|2021-09-10 00:00:00|10977.9|10976.9|10975.7|10974.7|10979.6|10978.6|10975.1|10974.4|412
1631232300000|2021-09-10 00:05:00|10975.5|10974.8|10973.7|10972.7|10976.5|10975.8|10973.2|10972.4|293
1631232600000|2021-09-10 00:10:00|10973.6|10972.9|10974.7|10973.7|10974.8|10974|10972.7|10971.9|301
1631232900000|2021-09-10 00:15:00|10974.6|10973.6|10973.2|10972.5|10976.7|10975.9|10973.2|10972.3|247
1631233200000|2021-09-10 00:20:00|10973.1|10972.4|10974.3|10973.6|10975.4|10974.6|10972.8|10971.9|200
1631233500000|2021-09-10 00:25:00|10974.4|10973.7|10975.2|10974.5|10975.2|10974.5|10972.6|10971.8|198
1631233800000|2021-09-10 00:30:00|10975.3|10974.6|10976|10975.3|10978.1|10977.1|10975.3|10974.6|220
1631234100000|2021-09-10 00:35:00|10975.9|10975.2|10977.1|10976.1|10977.8|10977.1|10975.5|10974.8|184
1631234400000|2021-09-10 00:40:00|10977|10976|10977.8|10976.8|10977.8|10977|10975.5|10974.8|226
1631234700000|2021-09-10 00:45:00|10977.7|10976.7|10976.5|10975.8|10979|10978.3|10976.4|10975.7|230
1631235000000|2021-09-10 00:50:00|10976.7|10976|10976.4|10975.4|10979.7|10978.8|10976.1|10975.1|587
1631235300000|2021-09-10 00:55:00|10976.5|10975.5|10970.9|10969.9|10977.1|10976.1|10970.4|10969.6|675
1631235600000|2021-09-10 01:00:00|10970.8|10969.8|10971.7|10970.7|10973.1|10972.2|10970.1|10969.3|463
1631235900000|2021-09-10 01:05:00|10971.5|10970.8|10972.6|10971.6|10972.8|10972.1|10970.9|10969.9|276
1631236200000|2021-09-10 01:10:00|10972.7|10971.7|10972.4|10971.4|10972.9|10972.1|10971|10970.1|280
1631236500000|2021-09-10 01:15:00|10972.3|10971.6|10973.8|10972.8|10974|10973.1|10972.2|10971.2|376
1631236800000|2021-09-10 01:20:00|10973.9|10972.9|10972.6|10971.9|10973.9|10972.9|10972|10971.1|177
1631237100000|2021-09-10 01:25:00|10972.5|10971.8|10974.8|10973.8|10975.2|10974.4|10972.1|10971.4|300
1631237400000|2021-09-10 01:30:00|10974.9|10973.9|10974.5|10973.5|10975.7|10975|10973.7|10972.8|230
1631237700000|2021-09-10 01:35:00|10974.4|10973.4|10974.3|10973.6|10974.6|10973.8|10972.2|10971.4|279
1631238000000|2021-09-10 01:40:00|10974.5|10973.5|10975.3|10974.3|10975.8|10975|10974.4|10973.5|179
1631238300000|2021-09-10 01:45:00|10975.1|10974.4|10975.1|10974.4|10976.3|10975.5|10974.7|10973.9|231
1631238600000|2021-09-10 01:50:00|10975.2|10974.5|10975.5|10974.5|10977|10976.1|10975.2|10974.3|382
1631238900000|2021-09-10 01:55:00|10975.6|10974.6|10976|10975.3|10976.5|10975.7|10975|10974.2|284
1631239200000|2021-09-10 02:00:00|10976.2|10975.2|10977.1|10976.1|10977.1|10976.3|10975.4|10974.5|252
1631239500000|2021-09-10 02:05:00|10977.2|10976.2|10978.2|10977.2|10978.6|10977.8|10976.6|10975.8|241
1631239800000|2021-09-10 02:10:00|10978.3|10977.3|10975.7|10974.7|10978.8|10977.8|10974.8|10974|285
1631240100000|2021-09-10 02:15:00|10975.5|10974.8|10975.1|10974.4|10976.3|10975.4|10974.9|10973.9|280
1631240400000|2021-09-10 02:20:00|10975.2|10974.5|10974.9|10974.2|10976.8|10976|10974.9|10974|249
1631240700000|2021-09-10 02:25:00|10975.1|10974.1|10976.5|10975.8|10977|10976.2|10974.5|10973.8|187
1631241000000|2021-09-10 02:30:00|10976.6|10975.9|10976.5|10975.5|10976.9|10976.2|10975.3|10974.4|274
1631241300000|2021-09-10 02:35:00|10976.3|10975.6|10975.9|10975.2|10976.9|10976.2|10975.7|10975|129
1631241600000|2021-09-10 02:40:00|10975.8|10975.1|10979.9|10978.9|10980.2|10979.3|10975.8|10974.9|279
1631241900000|2021-09-10 02:45:00|10979.8|10978.8|10979.4|10978.7|10980.2|10979.4|10979.2|10978.3|194
1631242200000|2021-09-10 02:50:00|10979.5|10978.5|10978.8|10977.8|10979.7|10978.8|10978.4|10977.6|179
1631242500000|2021-09-10 02:55:00|10978.7|10977.7|10977.7|10976.7|10979.4|10978.4|10977.4|10976.6|274
1631242800000|2021-09-10 03:00:00|10977.8|10977|10978.5|10977.8|10979.2|10978.3|10977.8|10977|237
1631243100000|2021-09-10 03:05:00|10978.6|10977.9|10979.4|10978.4|10979.9|10979.1|10978.2|10977.4|164
1631243400000|2021-09-10 03:10:00|10979.5|10978.5|10978.8|10978.1|10979.9|10979.1|10978.7|10977.9|137
1631243700000|2021-09-10 03:15:00|10978.9|10978.2|10979.9|10978.9|10980.5|10979.6|10978.8|10978|179
1631244000000|2021-09-10 03:20:00|10980|10979|10979.9|10979.2|10980.5|10979.6|10979.8|10979|141
1631244300000|2021-09-10 03:25:00|10979.6|10978.9|10979.8|10978.8|10980.1|10979.2|10979.1|10978.4|171
1631244600000|2021-09-10 03:30:00|10979.9|10979.1|10982.1|10981.4|10982.3|10981.4|10979.2|10978.5|217
1631244900000|2021-09-10 03:35:00|10982|10981.3|10983|10982|10983.1|10982.2|10981.7|10980.9|148
1631245200000|2021-09-10 03:40:00|10983.1|10982.1|10982.9|10981.9|10983.7|10982.9|10982.7|10981.9|167
1631245500000|2021-09-10 03:45:00|10982.8|10982.1|10984.2|10983.5|10984.8|10984|10982.6|10981.6|154
1631245800000|2021-09-10 03:50:00|10984.1|10983.4|10984.2|10983.5|10984.8|10984.1|10983.4|10982.6|147
1631246100000|2021-09-10 03:55:00|10984.3|10983.6|10987.5|10986.5|10987.9|10987.1|10984.2|10983.4|245
1631246400000|2021-09-10 04:00:00|10987.3|10986.6|10988.6|10987.6|10988.9|10988.2|10987.3|10986.6|267
1631246700000|2021-09-10 04:05:00|10988.4|10987.7|10988.3|10987.3|10988.9|10988.2|10987.7|10987|269
1631247000000|2021-09-10 04:10:00|10988.2|10987.5|10988.1|10987.4|10989|10988.3|10988|10987.3|186
1631247300000|2021-09-10 04:15:00|10988|10987.3|10987.5|10986.8|10988.5|10987.8|10986.8|10985.9|167
1631247600000|2021-09-10 04:20:00|10987.4|10986.7|10986.7|10986|10988.2|10987.4|10986.4|10985.5|176
1631247900000|2021-09-10 04:25:00|10986.5|10985.8|10987|10986.3|10988.1|10987.1|10986.5|10985.8|230
1631248200000|2021-09-10 04:30:00|10987.1|10986.4|10988.3|10987.3|10988.3|10987.5|10986.4|10985.6|183
1631248500000|2021-09-10 04:35:00|10988.2|10987.5|10987.7|10986.7|10988.2|10987.5|10986|10985.2|255
1631248800000|2021-09-10 04:40:00|10987.8|10986.8|10987.5|10986.8|10988.3|10987.5|10987.1|10986.3|107
1631249100000|2021-09-10 04:45:00|10987.7|10986.7|10986.9|10985.9|10987.8|10987|10986.5|10985.7|203
1631249400000|2021-09-10 04:50:00|10987|10986|10987|10986.3|10988|10987.2|10986.3|10985.4|183
1631249700000|2021-09-10 04:55:00|10987.1|10986.4|10988.6|10987.6|10988.7|10988|10986.6|10985.9|136
1631250000000|2021-09-10 05:00:00|10988.5|10987.5|10987.9|10986.9|10988.6|10987.8|10986.7|10985.8|183
1631250300000|2021-09-10 05:05:00|10988.1|10987.2|10988.7|10988|10989.2|10988.3|10988|10987.1|202
1631250600000|2021-09-10 05:10:00|10988.8|10988.1|10988.6|10987.9|10989.5|10988.8|10987.9|10987.1|178
1631250900000|2021-09-10 05:15:00|10988.7|10988|10987.7|10986.7|10988.8|10988|10987.5|10986.6|116
1631251200000|2021-09-10 05:20:00|10987.6|10986.9|10987.4|10986.7|10987.9|10987.1|10987|10986.2|107
1631251500000|2021-09-10 05:25:00|10987.3|10986.6|10986.9|10986.2|10987.5|10986.8|10986.2|10985.4|103
1631251800000|2021-09-10 05:30:00|10986.8|10986.1|10985.6|10984.9|10987.2|10986.5|10985.4|10984.6|153
1631252100000|2021-09-10 05:35:00|10985.7|10985|10985.2|10984.5|10986.1|10985.4|10985.1|10984.3|238
1631252400000|2021-09-10 05:40:00|10985.3|10984.6|10986.4|10985.4|10986.5|10985.8|10985|10984.2|206
1631252700000|2021-09-10 05:45:00|10986.2|10985.5|10987.7|10986.7|10987.7|10986.9|10985.4|10984.7|170
1631253000000|2021-09-10 05:50:00|10987.6|10986.9|10989.4|10988.7|10989.6|10988.9|10987.5|10986.5|214
1631253300000|2021-09-10 05:55:00|10989.5|10988.8|10991.1|10990.1|10991.1|10990.1|10989|10988.2|292
1631253600000|2021-09-10 06:00:00|10991.3|10990.3|10990.5|10989.8|10992.5|10991.6|10988.8|10988|323
1631253900000|2021-09-10 06:05:00|10990.6|10989.9|10990|10989.3|10991.3|10990.6|10989.4|10988.5|240
1631254200000|2021-09-10 06:10:00|10989.9|10989.2|10990.5|10989.8|10991.3|10990.6|10989.7|10989|206
1631254500000|2021-09-10 06:15:00|10990.4|10989.7|10989.2|10988.5|10990.6|10989.9|10989.1|10988.3|198
1631254800000|2021-09-10 06:20:00|10989.1|10988.4|10989.6|10988.9|10990.6|10989.8|10989.1|10988.4|206
1631255100000|2021-09-10 06:25:00|10989.7|10989|10991|10990.3|10992|10991.3|10989.6|10988.6|203
1631255400000|2021-09-10 06:30:00|10991.1|10990.4|10991.9|10991.2|10993.2|10992.2|10991.1|10990.3|170
1631255700000|2021-09-10 06:35:00|10992|10991.3|10991|10990.3|10992.5|10991.6|10990.8|10989.8|194
1631256000000|2021-09-10 06:40:00|10991.1|10990.4|10992.4|10991.4|10993.2|10992.5|10991.1|10990.2|158
1631256300000|2021-09-10 06:45:00|10992.5|10991.5|10995.3|10994.3|10996.5|10995.7|10992.4|10991.5|269
1631256600000|2021-09-10 06:50:00|10995.4|10994.4|10994.5|10993.8|10995.9|10995.2|10994.3|10993.5|185
1631256900000|2021-09-10 06:55:00|10994.6|10993.9|10993.5|10992.8|10994.8|10993.9|10992.7|10992|336
1631257200000|2021-09-10 07:00:00|10993.7|10992.7|10993.8|10993.1|10996.5|10995.5|10992.2|10991.5|517
1631257500000|2021-09-10 07:05:00|10993.9|10993.2|10993.7|10992.7|10994.8|10994.1|10992.1|10991.3|396
1631257800000|2021-09-10 07:10:00|10993.8|10992.8|10994.6|10993.6|10995.4|10994.6|10993.2|10992.4|317
1631258100000|2021-09-10 07:15:00|10994.7|10993.7|10994.7|10994|10995.4|10994.5|10993.8|10992.9|305
1631258400000|2021-09-10 07:20:00|10995|10994.3|10995.9|10995.2|10997|10996.1|10994.6|10993.9|338
1631258700000|2021-09-10 07:25:00|10996.3|10995.3|10997.5|10996.5|10999.8|10998.8|10995.7|10994.9|430
1631259000000|2021-09-10 07:30:00|10997.6|10996.6|10996.2|10995.5|10999.3|10998.5|10996.2|10995.4|334
1631259300000|2021-09-10 07:35:00|10996.3|10995.3|10996.8|10996.1|10998.1|10997.3|10996.1|10995.3|292
1631259600000|2021-09-10 07:40:00|10996.9|10996.2|10997.1|10996.4|10998.1|10997.3|10996.2|10995.4|324
1631259900000|2021-09-10 07:45:00|10997|10996.3|10997.3|10996.6|10998.3|10997.4|10996.3|10995.4|193
1631260200000|2021-09-10 07:50:00|10997.4|10996.4|10995.6|10994.9|10997.5|10996.5|10995.1|10994.3|225
1631260500000|2021-09-10 07:55:00|10995.7|10994.7|10995|10994.3|10996.4|10995.6|10995|10994.1|233
1631260800000|2021-09-10 08:00:00|10995.2|10994.2|10993.8|10993.1|10995.9|10995|10993.1|10992.3|282
1631261100000|2021-09-10 08:05:00|10993.9|10993.2|10994.9|10994.2|10996.2|10995.3|10992.6|10991.8|275
1631261400000|2021-09-10 08:10:00|10995|10994.3|10993.5|10992.5|10995.5|10994.8|10993.1|10992.4|267
1631261700000|2021-09-10 08:15:00|10993.4|10992.4|10990.2|10989.5|10993.9|10993.1|10988.8|10988.1|363
1631262000000|2021-09-10 08:20:00|10990.1|10989.4|10988.7|10988|10990.4|10989.7|10988.5|10987.7|218
1631262300000|2021-09-10 08:25:00|10989|10988.1|10987.2|10986.5|10989.1|10988.3|10986|10985.1|224
1631262600000|2021-09-10 08:30:00|10987.1|10986.4|10988.5|10987.5|10989|10988.2|10986.6|10985.8|188
1631262900000|2021-09-10 08:35:00|10988.6|10987.6|10989.2|10988.5|10989.3|10988.6|10987.5|10986.7|178
1631263200000|2021-09-10 08:40:00|10989.3|10988.6|10990.8|10990.1|10991.2|10990.5|10988.2|10987.5|231
1631263500000|2021-09-10 08:45:00|10990.9|10990.2|10990|10989.3|10992.1|10991.4|10989|10988.3|266
1631263800000|2021-09-10 08:50:00|10990.2|10989.5|10988.5|10987.8|10991.4|10990.6|10988.1|10987.3|238
1631264100000|2021-09-10 08:55:00|10988.4|10987.7|10989.8|10989.1|10990.3|10989.4|10988.1|10987.4|218
1631264400000|2021-09-10 09:00:00|10989.9|10989.2|10992.6|10991.9|10992.8|10992.1|10989.7|10988.9|235
1631264700000|2021-09-10 09:05:00|10992.5|10991.8|10991.3|10990.6|10992.5|10991.8|10991.2|10990.4|130
1631265000000|2021-09-10 09:10:00|10991.4|10990.7|10990.8|10990.1|10992.1|10991.3|10990.2|10989.5|172
1631265300000|2021-09-10 09:15:00|10990.9|10989.9|10988.9|10988.2|10990.9|10990|10988.9|10987.9|193
1631265600000|2021-09-10 09:20:00|10989|10988|10987.7|10987|10989|10988.2|10986.9|10986.1|132
1631265900000|2021-09-10 09:25:00|10987.8|10987.1|10988.8|10988.1|10989.5|10988.8|10987.8|10986.9|172
1631266200000|2021-09-10 09:30:00|10988.9|10988.2|10989.1|10988.4|10989.5|10988.7|10988.1|10987.4|178
1631266500000|2021-09-10 09:35:00|10989|10988.3|10992.1|10991.4|10993|10992.1|10989|10988.2|206
1631266800000|2021-09-10 09:40:00|10992|10991.3|10995.2|10994.2|10996.6|10995.7|10991.9|10991|190
1631267100000|2021-09-10 09:45:00|10995|10994.3|10995.1|10994.1|10995.6|10994.8|10994.2|10993.4|190
1631267400000|2021-09-10 09:50:00|10995|10994|10996.5|10995.8|10996.7|10996|10994.3|10993.4|192
1631267700000|2021-09-10 09:55:00|10996.4|10995.7|10996.9|10995.9|10997.9|10997.2|10996.2|10995.3|329
1631268000000|2021-09-10 10:00:00|10996.8|10995.8|10994.7|10994|10997.7|10996.7|10994.6|10993.8|362
1631268300000|2021-09-10 10:05:00|10994.9|10993.9|10996.5|10995.5|10997.1|10996.4|10994.7|10993.8|297
1631268600000|2021-09-10 10:10:00|10996.4|10995.4|10994.8|10994.1|10996.7|10996|10994.2|10993.3|282
1631268900000|2021-09-10 10:15:00|10994.7|10994|10998.1|10997.1|10998.1|10997.4|10994.7|10993.9|274
1631269200000|2021-09-10 10:20:00|10998|10997|10997.5|10996.5|10998.1|10997.4|10996.8|10995.9|265
1631269500000|2021-09-10 10:25:00|10997.4|10996.7|10996.2|10995.2|10997.7|10996.7|10995.4|10994.5|219
1631269800000|2021-09-10 10:30:00|10996.1|10995.4|10995|10994.3|10996.5|10995.7|10994.8|10994.1|229
1631270100000|2021-09-10 10:35:00|10994.9|10994.2|10995.4|10994.4|10996.2|10995.4|10994.8|10994.1|239
1631270400000|2021-09-10 10:40:00|10995|10994.3|10996|10995.3|10996.3|10995.5|10995|10994.2|122
1631270700000|2021-09-10 10:45:00|10995.9|10995.2|10996.7|10996|10997.2|10996.5|10995.4|10994.6|146
1631271000000|2021-09-10 10:50:00|10996.8|10995.8|10996.1|10995.1|10997|10996.2|10995.5|10994.8|152
1631271300000|2021-09-10 10:55:00|10996.2|10995.2|10995.5|10994.8|10997.1|10996.2|10995.1|10994.3|180
1631271600000|2021-09-10 11:00:00|10995.6|10994.9|10992.7|10992|10995.9|10995.1|10992.3|10991.6|183
1631271900000|2021-09-10 11:05:00|10992.6|10991.9|10991.2|10990.5|10992.7|10992|10991.2|10990.5|126
1631272200000|2021-09-10 11:10:00|10991.3|10990.6|10993.8|10992.8|10994.3|10993.6|10991.2|10990.5|193
1631272500000|2021-09-10 11:15:00|10993.7|10992.7|10993.1|10992.4|10994.2|10993.5|10992.9|10992.2|136
1631272800000|2021-09-10 11:20:00|10993|10992.3|10993.1|10992.4|10994.4|10993.6|10992.9|10992.2|198
1631273100000|2021-09-10 11:25:00|10993.2|10992.5|10992.3|10991.6|10993.3|10992.6|10991|10990.3|141
1631273400000|2021-09-10 11:30:00|10992.4|10991.7|10991.2|10990.5|10993.1|10992.4|10991.2|10990.4|148
1631273700000|2021-09-10 11:35:00|10991.3|10990.6|10989.1|10988.4|10991.4|10990.7|10989|10988.3|124
1631274000000|2021-09-10 11:40:00|10989|10988.3|10989.6|10988.9|10990.1|10989.4|10988.9|10988.1|137
1631274300000|2021-09-10 11:45:00|10989.5|10988.8|10989.4|10988.7|10990|10989.3|10988.8|10988.1|155
1631274600000|2021-09-10 11:50:00|10989.3|10988.6|10989.7|10989|10989.7|10989|10989.2|10988.5|97
1631274900000|2021-09-10 11:55:00|10989.8|10989.1|10987.3|10986.6|10989.9|10989.1|10987.2|10986.5|168
1631275200000|2021-09-10 12:00:00|10987.4|10986.7|10985.6|10984.9|10988.5|10987.5|10984.9|10984.2|267
1631275500000|2021-09-10 12:05:00|10985.7|10985|10983.1|10982.4|10985.7|10985|10982.9|10982.2|180
1631275800000|2021-09-10 12:10:00|10983.2|10982.5|10981.7|10981|10983.5|10982.7|10981.5|10980.8|142
1631276100000|2021-09-10 12:15:00|10981.6|10980.9|10981.4|10980.7|10982.3|10981.6|10980.4|10979.7|176
1631276400000|2021-09-10 12:20:00|10981.3|10980.6|10982.5|10981.8|10985.1|10984.2|10980.8|10980.1|412
1631276700000|2021-09-10 12:25:00|10982.4|10981.7|10982.3|10981.3|10983.8|10982|10981.7|10980.8|295
1631277000000|2021-09-10 12:30:00|10984.1|10980.9|10989.3|10988.6|10990|10989.1|10980.3|10977.5|674
1631277300000|2021-09-10 12:35:00|10989.2|10988.5|10986.1|10985.4|10989.7|10989|10986.1|10985.4|351
1631277600000|2021-09-10 12:40:00|10986|10985.3|10986.4|10985.7|10988.4|10987.6|10984.8|10984|333
1631277900000|2021-09-10 12:45:00|10986.5|10985.8|10987.3|10986.3|10987.3|10986.5|10984.7|10984|330
1631278200000|2021-09-10 12:50:00|10987.2|10986.2|10989.9|10988.9|10991.4|10990.7|10986.8|10986.1|322
1631278500000|2021-09-10 12:55:00|10990|10989|10989.3|10988.6|10991|10990.2|10989.1|10988.4|272
1631278800000|2021-09-10 13:00:00|10989.5|10988.8|10989|10988.3|10991.3|10990.6|10988.2|10987.4|356
1631279100000|2021-09-10 13:05:00|10988.9|10988.2|10988.4|10987.7|10989.6|10988.9|10987.8|10987|267
1631279400000|2021-09-10 13:10:00|10988.3|10987.6|10988|10987.3|10989.6|10988.9|10986.9|10986.2|247
1631279700000|2021-09-10 13:15:00|10988.1|10987.4|10986.8|10986.1|10988.2|10987.5|10985.4|10984.7|192
1631280000000|2021-09-10 13:20:00|10986.9|10986.2|10986.3|10985.6|10987.9|10987.2|10984.1|10983.4|275
1631280300000|2021-09-10 13:25:00|10986.5|10985.5|10990.8|10990.1|10991.5|10990.8|10985.2|10984.5|253
1631280600000|2021-09-10 13:30:00|10991|10990.3|10993|10992.3|10993.3|10992.5|10988.9|10988.2|516
1631280900000|2021-09-10 13:35:00|10992.8|10992.1|10989|10988.3|10993.3|10992.6|10988.2|10987.5|451
1631281200000|2021-09-10 13:40:00|10988.9|10988.2|10987.8|10987.1|10989|10988.3|10986|10985.3|411
1631281500000|2021-09-10 13:45:00|10988|10987.3|10990.3|10989.6|10992.3|10991.6|10987.5|10986.8|439
1631281800000|2021-09-10 13:50:00|10990.2|10989.5|10991.9|10991.2|10992.7|10991.9|10988.5|10987.8|441
1631282100000|2021-09-10 13:55:00|10991.8|10991.1|10988.1|10987.4|10992.7|10992|10987.5|10986.8|376
1631282400000|2021-09-10 14:00:00|10988.2|10987.2|10985.4|10984.7|10988.7|10987.9|10985.4|10984.7|402
1631282700000|2021-09-10 14:05:00|10985.5|10984.8|10987.9|10987.2|10988.7|10988|10984.8|10984.1|321
1631283000000|2021-09-10 14:10:00|10987.8|10987.1|10988.4|10987.7|10988.8|10988.1|10986.7|10986|351
1631283300000|2021-09-10 14:15:00|10988.3|10987.6|10987.4|10986.4|10989.7|10989|10987.2|10986.4|363
1631283600000|2021-09-10 14:20:00|10987.2|10986.5|10988.9|10988.2|10989.2|10988.5|10987.2|10986.4|292
1631283900000|2021-09-10 14:25:00|10989|10988.3|10986.6|10985.6|10989.4|10988.7|10985.5|10984.7|281
1631284200000|2021-09-10 14:30:00|10986.5|10985.8|10985.3|10984.6|10986.9|10986|10984.5|10983.7|438
1631284500000|2021-09-10 14:35:00|10985.1|10984.4|10987.8|10987.1|10988.7|10987.8|10984.8|10984|397
1631284800000|2021-09-10 14:40:00|10987.7|10987|10987|10986.3|10988.9|10988.1|10986|10985.2|468
1631285100000|2021-09-10 14:45:00|10986.9|10986.2|10987.8|10987.1|10988.6|10987.8|10986.1|10985.1|426
1631285400000|2021-09-10 14:50:00|10988|10987|10983.4|10982.7|10988|10987.2|10983.4|10982.6|452
1631285700000|2021-09-10 14:55:00|10983|10982.3|10984|10983.3|10985.4|10984.7|10980.9|10980.2|729
1631286000000|2021-09-10 15:00:00|10984.1|10983.4|10986.2|10985.5|10986.4|10985.5|10983|10982.2|556
1631286300000|2021-09-10 15:05:00|10986.5|10985.8|10986.4|10985.7|10987.2|10986.4|10984.5|10983.6|447
1631286600000|2021-09-10 15:10:00|10986.6|10985.6|10987.1|10986.4|10987.6|10986.8|10986|10985.3|288
1631286900000|2021-09-10 15:15:00|10987.2|10986.5|10987.7|10987|10988|10987.3|10985.5|10984.6|391
1631287200000|2021-09-10 15:20:00|10987.4|10986.7|10988.5|10987.5|10989.1|10988.2|10986.4|10985.7|335
1631287500000|2021-09-10 15:25:00|10988.4|10987.4|10987.8|10986.8|10989.2|10988.5|10987.6|10986.8|347
1631287800000|2021-09-10 15:30:00|10987.9|10986.9|10988.5|10987.5|10989.8|10989|10986.9|10986|332
1631288100000|2021-09-10 15:35:00|10988.6|10987.6|10992|10991|10992.6|10991.8|10988.5|10987.6|425
1631288400000|2021-09-10 15:40:00|10991.9|10991.2|10993.4|10992.4|10994.5|10993.6|10991.2|10990.5|351
1631288700000|2021-09-10 15:45:00|10993.3|10992.6|10994.6|10993.6|10995.1|10994.3|10993.2|10992.3|283
1631289000000|2021-09-10 15:50:00|10994.4|10993.7|10993.9|10993.2|10996|10995.1|10993.7|10992.8|357
1631289300000|2021-09-10 15:55:00|10994.2|10993.5|10993.8|10993.1|10994.8|10994.1|10993.3|10992.5|334
1631289600000|2021-09-10 16:00:00|10993.7|10993|10994.4|10993.4|10995.1|10994.2|10993.6|10992.8|255
1631289900000|2021-09-10 16:05:00|10994.5|10993.5|10992.2|10991.2|10995|10994.1|10991.8|10991|192
1631290200000|2021-09-10 16:10:00|10992.1|10991.4|10992.4|10991.7|10992.6|10991.7|10991.1|10990.2|245
1631290500000|2021-09-10 16:15:00|10992.5|10991.5|10993.8|10993.1|10994.1|10993.2|10992.3|10991.5|179
1631290800000|2021-09-10 16:20:00|10993.9|10993.2|10993.2|10992.5|10994.8|10994|10993.1|10992.2|150
1631291100000|2021-09-10 16:25:00|10993.3|10992.3|10993|10992.3|10993.8|10992.9|10992.2|10991.5|202
1631291400000|2021-09-10 16:30:00|10993.2|10992.5|10992.7|10992|10993.9|10993.2|10992.4|10991.6|195
1631291700000|2021-09-10 16:35:00|10992.6|10991.9|10992.3|10991.6|10993.3|10992.6|10992.1|10991.4|147
1631292000000|2021-09-10 16:40:00|10992.4|10991.7|10992.1|10991.4|10993.4|10992.5|10991.7|10991|163
1631292300000|2021-09-10 16:45:00|10992|10991.3|10992.6|10991.9|10993.4|10992.6|10992|10991.3|175
1631292600000|2021-09-10 16:50:00|10992.5|10991.8|10993.3|10992.6|10993.7|10992.9|10991.8|10991.1|175
1631292900000|2021-09-10 16:55:00|10993.4|10992.7|10993.2|10992.5|10993.7|10993|10992.6|10991.7|126
1631293200000|2021-09-10 17:00:00|10993.3|10992.6|10991.3|10990.6|10993.3|10992.6|10990.7|10990|212
1631293500000|2021-09-10 17:05:00|10991.2|10990.5|10991.5|10990.8|10992.1|10991.2|10991|10990.1|156
1631293800000|2021-09-10 17:10:00|10991.6|10990.9|10992|10991.3|10992.2|10991.4|10991.4|10990.7|118
1631294100000|2021-09-10 17:15:00|10991.9|10991.2|10993.5|10992.8|10993.7|10993|10991.8|10991.1|139
1631294400000|2021-09-10 17:20:00|10993.4|10992.7|10993.7|10993|10994.4|10993.7|10993.3|10992.5|169
1631294700000|2021-09-10 17:25:00|10993.8|10993.1|10993.9|10993.2|10994.3|10993.6|10993.7|10992.9|82
1631295000000|2021-09-10 17:30:00|10994|10993.3|10993.7|10993|10994.5|10993.8|10993.7|10992.8|103
1631295300000|2021-09-10 17:35:00|10993.6|10992.9|10994|10993|10994|10993.2|10993.5|10992.8|96
1631295600000|2021-09-10 17:40:00|10993.9|10993.2|10993.3|10992.6|10994.4|10993.7|10993.2|10992.5|104
1631295900000|2021-09-10 17:45:00|10993.2|10992.5|10993.8|10993.1|10993.8|10993.1|10993.1|10992.3|107
1631296200000|2021-09-10 17:50:00|10993.7|10993|10994.1|10993.1|10994.2|10993.4|10993.4|10992.6|146
1631296500000|2021-09-10 17:55:00|10994|10993|10994|10993.3|10994.1|10993.3|10993.3|10992.5|84
1631296800000|2021-09-10 18:00:00|10993.9|10993.2|10993.3|10992.6|10994|10993.2|10993.2|10992.5|109
1631297100000|2021-09-10 18:05:00|10993.2|10992.5|10992.9|10992.2|10993.7|10993|10992.8|10991.9|90
1631297400000|2021-09-10 18:10:00|10992.8|10992.1|10993.8|10993.1|10993.8|10993.1|10992.7|10992|112
1631297700000|2021-09-10 18:15:00|10993.7|10993|10993.9|10993.2|10994.1|10993.3|10993.4|10992.4|144
1631298000000|2021-09-10 18:20:00|10994.3|10993.6|10992.5|10991.8|10995|10994.3|10992.3|10991.4|203
1631298300000|2021-09-10 18:25:00|10992.6|10991.9|10993.3|10992.6|10994|10993.3|10992.5|10991.8|134
1631298600000|2021-09-10 18:30:00|10993.4|10992.7|10992.1|10991.1|10993.4|10992.7|10991.9|10991|120
1631298900000|2021-09-10 18:35:00|10992.2|10991.2|10992.2|10991.2|10992.3|10991.6|10991.4|10990.6|128
1631299200000|2021-09-10 18:40:00|10992|10991.3|10989.4|10988.7|10992.2|10991.4|10989.4|10988.5|124
1631299500000|2021-09-10 18:45:00|10989.5|10988.8|10990.3|10989.6|10990.5|10989.6|10989.4|10988.6|45
1631299800000|2021-09-10 18:50:00|10990.4|10989.4|10990.4|10989.7|10990.6|10989.9|10990.2|10989.4|80
1631300100000|2021-09-10 18:55:00|10990.5|10989.8|10990.8|10990.1|10991.1|10990.3|10990|10989.3|124
1631300400000|2021-09-10 19:00:00|10990.5|10989.8|10989.7|10989|10990.8|10990.1|10989.5|10988.8|183
1631300700000|2021-09-10 19:05:00|10989.6|10988.9|10989.6|10988.9|10989.9|10989.1|10989.5|10988.7|81
1631301000000|2021-09-10 19:10:00|10989.7|10989|10988.3|10987.6|10989.7|10989|10988.2|10987.3|150
1631301300000|2021-09-10 19:15:00|10988.4|10987.4|10989.4|10988.4|10989.5|10988.6|10988|10987.2|154
1631301600000|2021-09-10 19:20:00|10989.5|10988.5|10989.1|10988.1|10989.5|10988.5|10988.3|10987.5|115
1631301900000|2021-09-10 19:25:00|10988.9|10988.2|10989.2|10988.2|10989.3|10988.5|10988.9|10988|65
1631302200000|2021-09-10 19:30:00|10989.1|10988.1|10989.4|10988.4|10989.9|10989.1|10989.1|10988.1|123
1631302500000|2021-09-10 19:35:00|10989.3|10988.6|10989.6|10988.9|10989.9|10989.1|10989.2|10988.3|122
1631302800000|2021-09-10 19:40:00|10989.3|10988.6|10988.3|10987.6|10989.4|10988.6|10987.6|10986.7|197
1631303100000|2021-09-10 19:45:00|10988.2|10987.5|10987.1|10986.1|10988.5|10987.6|10986.8|10985.8|172
1631303400000|2021-09-10 19:50:00|10986.8|10986.2|10987.4|10986.4|10987.4|10986.6|10986.5|10985.6|169
1631303700000|2021-09-10 19:55:00|10987.3|10986.3|10986.5|10985.8|10987.5|10986.5|10986.3|10985.3|208
1631304000000|2021-09-10 20:00:00|10986.7|10985.7|10986.2|10985.2|10988.3|10987.3|10985.9|10984.9|187
1631304300000|2021-09-10 20:05:00|10986.3|10985.3|10986.9|10985.9|10987.3|10986.3|10985.9|10984.9|144
1631304600000|2021-09-10 20:10:00|10987|10986|10987.5|10986.5|10987.6|10986.6|10986|10985|86
1631304900000|2021-09-10 20:15:00|10987.6|10986.6|10987.7|10986.7|10987.8|10986.8|10987.5|10986.5|28
1631305200000|2021-09-10 20:20:00|10987.6|10986.6|10989.5|10988.5|10989.7|10988.7|10987.5|10986.5|105
1631305500000|2021-09-10 20:25:00|10989.6|10988.6|10988.7|10987.7|10990|10989|10988.2|10987.2|112
1631305800000|2021-09-10 20:30:00|10988.6|10987.6|10990.1|10989.1|10990.2|10989.2|10988.6|10987.6|73
1631306100000|2021-09-10 20:35:00|10990.2|10989.2|10990.7|10989.7|10990.9|10989.9|10990.1|10989.1|95
1631306400000|2021-09-10 20:40:00|10990.6|10989.6|10990|10989|10990.9|10989.9|10989.7|10988.7|123
1631306700000|2021-09-10 20:45:00|10990.1|10989.1|10990.4|10989.4|10990.9|10989.9|10989.9|10988.9|180
1631307000000|2021-09-10 20:50:00|10990.5|10989.5|10991.2|10990.2|10992.2|10991.2|10990|10989|215
1631307300000|2021-09-10 20:55:00|10991.4|10990.4|10993.6|10988.5|10998.1|10991.9|10991.1|10986.1|124
1631476800000|2021-09-12 20:00:00|10990.7|10984.6|10991.4|10984.9|10993.2|10986.2|10988.3|10980.4|17
1631477100000|2021-09-12 20:05:00|10993.2|10986.8|10991.3|10989.3|10993.2|10989.6|10990|10982.7|40
1631477400000|2021-09-12 20:10:00|10991.5|10989.5|10990|10988|10992.3|10989.5|10990|10984.8|27
1631477700000|2021-09-12 20:15:00|10991.5|10986.6|10990|10988|10991.5|10988.1|10990|10986.6|12
1631478000000|2021-09-12 20:20:00|10991.5|10986.6|10990.8|10988.8|10991.5|10989.3|10989.5|10986.1|19
1631478300000|2021-09-12 20:25:00|10992.2|10986.9|10994.4|10987|10994.4|10989.2|10989.5|10986.4|24
1631478600000|2021-09-12 20:30:00|10989.8|10987.8|10989.8|10987.8|10991.3|10989|10989.8|10986.4|19
1631478900000|2021-09-12 20:35:00|10989.7|10987.7|10989.7|10987.7|10991|10989|10989.7|10986.2|10
1631479200000|2021-09-12 20:40:00|10991|10986.2|10989.7|10987.7|10991|10987.7|10989.6|10986.2|10
1631479500000|2021-09-12 20:45:00|10991|10986.2|10989.7|10987.7|10991|10987.8|10989.4|10986.2|12
1631479800000|2021-09-12 20:50:00|10989.6|10987.6|10989.7|10987.7|10991|10987.7|10989.6|10986.2|18
1631480100000|2021-09-12 20:55:00|10989.6|10987.6|10989.8|10987.8|10991|10987.9|10989.6|10986.2|12
1631480400000|2021-09-12 21:00:00|10990.3|10988.3|10990.2|10988.2|11003.4|10989.9|10990|10979.5|75
1631480700000|2021-09-12 21:05:00|10990.1|10988.1|10990.7|10983.7|10994.8|10989|10989.6|10978.2|58
1631481000000|2021-09-12 21:10:00|10990.6|10983.2|10995.3|10978.3|10996.7|10983.2|10990|10975.3|110
1631481300000|2021-09-12 21:15:00|10995.4|10978.4|10996.1|10979.1|10997|10980.1|10994.8|10977.8|92
1631481600000|2021-09-12 21:20:00|10996|10979|10995.4|10979.9|10996.2|10982.8|10993.5|10978.8|90
1631481900000|2021-09-12 21:25:00|10995.6|10979.5|10995.4|10980.1|10996|10984.1|10992.1|10979.3|80
1631482200000|2021-09-12 21:30:00|10995.7|10979.8|10994.6|10981.8|10997.1|10985.8|10993.1|10979.3|164
1631482500000|2021-09-12 21:35:00|10994.4|10981.7|10993.5|10981.9|10995.9|10982.8|10993.2|10979.9|92
1631482800000|2021-09-12 21:40:00|10993|10981.8|10991.7|10982.2|10995.3|10982.4|10991|10978.8|135
1631483100000|2021-09-12 21:45:00|10991|10982.4|10992.4|10981.3|10994.6|10982.6|10990.2|10976.6|169
1631483400000|2021-09-12 21:50:00|10992.1|10981.4|10995.8|10978.8|10996.6|10982.1|10991.4|10977.6|161
1631483700000|2021-09-12 21:55:00|10995.9|10978.9|10994.9|10978.9|10996.2|10980.3|10994|10977|146
1631484000000|2021-09-12 22:00:00|10995.5|10979.5|10989.8|10984.1|10997.2|10987.2|10988.2|10978.2|562
1631484300000|2021-09-12 22:05:00|10989.4|10984.6|10990.2|10988.4|10992.2|10988.7|10988.6|10984.6|363
1631484600000|2021-09-12 22:10:00|10990.3|10988.2|10990.7|10988.7|10994.2|10990.8|10990.1|10986.9|535
1631484900000|2021-09-12 22:15:00|10990.5|10988.8|10991.2|10989.1|10992.4|10990.4|10989.4|10987|427
1631485200000|2021-09-12 22:20:00|10991.1|10989.2|10993.1|10991.3|10993.6|10991.8|10990.9|10989|447
1631485500000|2021-09-12 22:25:00|10993|10991.4|10991.6|10990.6|10994|10992|10991.5|10989.8|479
1631485800000|2021-09-12 22:30:00|10991.5|10990.5|10988.3|10987.3|10992.2|10990.7|10988.3|10987|465
1631486100000|2021-09-12 22:35:00|10988.4|10987.4|10989.6|10987.4|10989.7|10988.5|10987.8|10986.3|303
1631486400000|2021-09-12 22:40:00|10989.4|10987.5|10988.7|10987.7|10989.6|10988|10987.1|10985.9|221
1631486700000|2021-09-12 22:45:00|10988.6|10987.6|10987.9|10986.9|10989.5|10988.3|10987.5|10986.1|319
1631487000000|2021-09-12 22:50:00|10988.6|10986.2|10987.9|10986.9|10989.1|10987.7|10987.8|10986.2|108
1631487300000|2021-09-12 22:55:00|10988.2|10986.5|10987.9|10986.9|10989.2|10987.8|10987.8|10986.3|296
1631487600000|2021-09-12 23:00:00|10988|10987|10987.8|10986.8|10988.2|10987.2|10987.4|10986.4|82
1631487900000|2021-09-12 23:05:00|10987.9|10986.9|10987|10986|10988|10987|10986.9|10985.9|75
1631488200000|2021-09-12 23:10:00|10986.7|10985.7|10987.3|10986.3|10987.7|10986.8|10986.2|10985.3|112
1631488500000|2021-09-12 23:15:00|10987.4|10986.4|10988.5|10987.5|10988.8|10987.8|10987.2|10986.3|151
1631488800000|2021-09-12 23:20:00|10988.6|10987.6|10989.8|10988.8|10989.8|10988.8|10987.5|10986.7|154
1631489100000|2021-09-12 23:25:00|10989.7|10988.7|10989.1|10988.1|10989.7|10988.7|10989|10988.1|83
1631489400000|2021-09-12 23:30:00|10989|10988|10989.7|10988.7|10989.7|10988.7|10989|10988|82
1631489700000|2021-09-12 23:35:00|10989.6|10988.6|10989.7|10988.7|10989.9|10989.1|10988.9|10987.9|92
1631490000000|2021-09-12 23:40:00|10989.5|10988.5|10989.7|10988.7|10989.9|10988.9|10988.9|10987.9|85
1631490300000|2021-09-12 23:45:00|10989.8|10988.8|10989.6|10988.6|10990.8|10989.9|10989.2|10988.2|158
1631490600000|2021-09-12 23:50:00|10989.5|10988.5|10991|10990|10991.3|10990.3|10989.3|10988.4|144
1631490900000|2021-09-12 23:55:00|10991.1|10990.1|10992.3|10991.3|10993.5|10992.7|10990.8|10989.8|243
1631491200000|2021-09-13 00:00:00|10992.4|10991.4|10993.6|10992.9|10993.7|10992.9|10990.4|10989.5|369
1631491500000|2021-09-13 00:05:00|10993.5|10992.8|10996.6|10995.6|10996.7|10995.8|10993.4|10992.6|316
1631491800000|2021-09-13 00:10:00|10996.7|10995.7|10996.4|10995.7|10997.2|10996.2|10995.8|10994.8|219
1631492100000|2021-09-13 00:15:00|10996.3|10995.4|10996.6|10995.6|10996.8|10996.1|10995.4|10994.5|231
1631492400000|2021-09-13 00:20:00|10996.5|10995.5|10995.5|10994.8|10996.7|10995.9|10995.1|10994.3|241
1631492700000|2021-09-13 00:25:00|10995.7|10994.7|10994.3|10993.6|10995.9|10995.1|10992.9|10991.9|315
1631493000000|2021-09-13 00:30:00|10994.2|10993.5|10994.9|10993.9|10996.7|10996|10994.1|10993.4|297
1631493300000|2021-09-13 00:35:00|10995|10994|10994.1|10993.4|10995.6|10994.7|10994.1|10993.2|159
1631493600000|2021-09-13 00:40:00|10994|10993.3|10994.6|10993.9|10994.7|10994|10993.4|10992.5|149
1631493900000|2021-09-13 00:45:00|10994.7|10994|10995.4|10994.7|10995.8|10995.1|10993.8|10992.8|222
1631494200000|2021-09-13 00:50:00|10995.6|10994.6|10997.3|10996.3|10998|10997.2|10995.2|10994.3|416
1631494500000|2021-09-13 00:55:00|10997.4|10996.4|10997.4|10996.4|10998.3|10997.4|10996.5|10995.5|370
1631494800000|2021-09-13 01:00:00|10997.5|10996.5|10997.2|10996.2|10998.1|10997.3|10996.6|10995.7|317
1631495100000|2021-09-13 01:05:00|10997.1|10996.1|10996.1|10995.4|10997.6|10996.7|10996.1|10995.4|289
1631495400000|2021-09-13 01:10:00|10996.2|10995.5|10996|10995|10996.5|10995.6|10995.2|10994.4|203
1631495700000|2021-09-13 01:15:00|10995.9|10994.9|10995.1|10994.4|10996|10995|10994.8|10993.8|133
1631496000000|2021-09-13 01:20:00|10995.2|10994.5|10995.1|10994.4|10996.2|10995.2|10994.6|10993.9|149
1631496300000|2021-09-13 01:25:00|10995.2|10994.2|10996.5|10995.8|10996.7|10995.9|10995.1|10994.2|157
1631496600000|2021-09-13 01:30:00|10996.4|10995.7|10994.8|10993.8|10996.5|10995.8|10993.9|10993.1|162
1631496900000|2021-09-13 01:35:00|10995|10994.3|10994.4|10993.7|10995.3|10994.5|10993.9|10993.1|176
1631497200000|2021-09-13 01:40:00|10994.5|10993.8|10993.6|10992.6|10995.3|10994.5|10993|10992.2|139
1631497500000|2021-09-13 01:45:00|10993.5|10992.5|10993.4|10992.7|10993.6|10992.8|10992.3|10991.5|172
1631497800000|2021-09-13 01:50:00|10993.5|10992.8|10994|10993.3|10994.1|10993.3|10993|10992.2|138
1631498100000|2021-09-13 01:55:00|10993.9|10993.2|10994.5|10993.8|10995.1|10994.2|10993.9|10993.2|146
1631498400000|2021-09-13 02:00:00|10994.6|10993.6|10992.3|10991.3|10994.8|10993.8|10992|10991.2|209
1631498700000|2021-09-13 02:05:00|10992.4|10991.4|10991.6|10990.9|10992.5|10991.8|10989.5|10988.6|246
1631499000000|2021-09-13 02:10:00|10991.5|10990.8|10993.6|10992.6|10993.6|10992.8|10991.5|10990.7|192
1631499300000|2021-09-13 02:15:00|10993.4|10992.7|10992.6|10991.9|10993.7|10992.9|10992.5|10991.8|155
1631499600000|2021-09-13 02:20:00|10992.8|10991.8|10995.6|10994.6|10995.8|10994.9|10992.4|10991.6|179
1631499900000|2021-09-13 02:25:00|10995.4|10994.7|10996.6|10995.9|10997.7|10997|10994.8|10993.9|211
1631500200000|2021-09-13 02:30:00|10996.7|10996|10995.9|10994.9|10996.7|10996|10995|10994.2|224
1631500500000|2021-09-13 02:35:00|10996|10995|10995.7|10994.7|10996|10995.3|10995.2|10994.5|173
1631500800000|2021-09-13 02:40:00|10995.6|10994.9|10995.8|10995.1|10996.8|10995.8|10995|10994.3|192
1631501100000|2021-09-13 02:45:00|10995.7|10995|10995.1|10994.4|10995.9|10995.1|10994.8|10994.1|96
1631501400000|2021-09-13 02:50:00|10995.2|10994.5|10994.9|10994.2|10995.5|10994.6|10994.9|10994.1|131
1631501700000|2021-09-13 02:55:00|10995|10994.3|10994.9|10994.2|10995.4|10994.5|10994|10993.3|161
1631502000000|2021-09-13 03:00:00|10995.1|10994.1|10994|10993.3|10995.6|10994.9|10993.8|10992.9|198
1631502300000|2021-09-13 03:05:00|10993.9|10993.2|10991.8|10991.1|10994.6|10993.8|10991.5|10990.8|176
1631502600000|2021-09-13 03:10:00|10991.7|10991|10992|10991|10992.3|10991.5|10990.2|10989.5|218
1631502900000|2021-09-13 03:15:00|10992.1|10991.1|10992.1|10991.1|10992.5|10991.8|10991.4|10990.5|171
1631503200000|2021-09-13 03:20:00|10992.2|10991.2|10992.1|10991.4|10992.2|10991.5|10991.6|10990.7|89
1631503500000|2021-09-13 03:25:00|10992.2|10991.5|10992.7|10992|10993.4|10992.6|10992.2|10991.5|210
1631503800000|2021-09-13 03:30:00|10992.9|10991.9|10993.5|10992.5|10994.2|10993.3|10992.8|10991.9|164
1631504100000|2021-09-13 03:35:00|10993.4|10992.4|10993.9|10992.9|10994.7|10993.8|10993.3|10992.4|145
1631504400000|2021-09-13 03:40:00|10993.8|10992.8|10992.6|10991.9|10994|10993.2|10992.6|10991.9|144
1631504700000|2021-09-13 03:45:00|10992.7|10992|10993.4|10992.7|10993.9|10993.2|10992.5|10991.8|129
1631505000000|2021-09-13 03:50:00|10993.3|10992.6|10995.2|10994.5|10995.8|10995.1|10993.1|10992.3|162
1631505300000|2021-09-13 03:55:00|10995.3|10994.6|10995.6|10994.9|10995.9|10995.1|10995.2|10994.3|168
1631505600000|2021-09-13 04:00:00|10995.5|10994.8|10996.1|10995.1|10997.1|10996.3|10995.4|10994.5|182
1631505900000|2021-09-13 04:05:00|10996|10995|10995.8|10995.1|10996.2|10995.5|10995|10994.2|196
1631506200000|2021-09-13 04:10:00|10995.7|10995|10994.4|10993.7|10995.8|10995.1|10994.1|10993.4|108
1631506500000|2021-09-13 04:15:00|10994.3|10993.6|10995|10994.3|10995.6|10994.9|10994.3|10993.6|62
1631506800000|2021-09-13 04:20:00|10995.1|10994.4|10994.7|10994|10995.8|10995|10994.6|10993.9|149
1631507100000|2021-09-13 04:25:00|10994.8|10993.8|10992.6|10991.9|10994.8|10993.8|10992.1|10991.4|149
1631507400000|2021-09-13 04:30:00|10992.9|10992.2|10993.3|10992.6|10993.9|10993.2|10992.9|10992|168
1631507700000|2021-09-13 04:35:00|10993.4|10992.4|10994.4|10993.7|10994.6|10993.8|10993.3|10992.4|77
1631508000000|2021-09-13 04:40:00|10994.3|10993.6|10995.2|10994.5|10995.3|10994.6|10994.2|10993.5|67
1631508300000|2021-09-13 04:45:00|10995.1|10994.4|10996.1|10995.4|10996.6|10995.9|10995.1|10994.3|210
1631508600000|2021-09-13 04:50:00|10996.2|10995.5|10996|10995.3|10997.1|10996.2|10995.7|10995|188
1631508900000|2021-09-13 04:55:00|10996.1|10995.4|10997.8|10997.1|10998.4|10997.7|10995.7|10995|189
1631509200000|2021-09-13 05:00:00|10997.7|10997|10996.6|10995.9|10998|10997.3|10995.8|10994.9|240
1631509500000|2021-09-13 05:05:00|10996.5|10995.8|10997.1|10996.4|10997.4|10996.6|10995.7|10994.8|154
1631509800000|2021-09-13 05:10:00|10997|10996.3|10998.3|10997.6|10998.5|10997.8|10996.9|10996.2|175
1631510100000|2021-09-13 05:15:00|10998.4|10997.7|11000.8|11000.1|11001.1|11000.4|10998.4|10997.5|227
1631510400000|2021-09-13 05:20:00|11000.7|11000|11001.4|11000.7|11002.1|11001.3|11000.6|10999.8|175
1631510700000|2021-09-13 05:25:00|11001.5|11000.8|11002.4|11001.4|11002.5|11001.8|11000.6|10999.9|177
1631511000000|2021-09-13 05:30:00|11002.5|11001.5|11001.2|11000.5|11002.6|11001.8|11000.7|11000|165
1631511300000|2021-09-13 05:35:00|11001.3|11000.6|11001.4|11000.7|11001.8|11000.9|11000.1|10999.4|179
1631511600000|2021-09-13 05:40:00|11001.5|11000.8|11000.6|10999.9|11001.7|11001|11000.3|10999.6|156
1631511900000|2021-09-13 05:45:00|11000.5|10999.8|11003.2|11002.5|11003.9|11003.1|11000.3|10999.6|240
1631512200000|2021-09-13 05:50:00|11003.3|11002.3|11002.1|11001.4|11003.5|11002.8|11001.1|11000.4|171
1631512500000|2021-09-13 05:55:00|11002|11001.3|11003.8|11002.8|11004|11003.3|11001.9|11001.2|175
1631512800000|2021-09-13 06:00:00|11003.9|11002.9|11004.3|11003.6|11005.6|11004.7|11003.5|11002.8|369
1631513100000|2021-09-13 06:05:00|11004.2|11003.5|11008.9|11007.9|11009.7|11009|11004.2|11003.5|289
1631513400000|2021-09-13 06:10:00|11008.8|11007.8|11008.4|11007.7|11009.1|11008.3|11007.6|11006.9|245
1631513700000|2021-09-13 06:15:00|11008.3|11007.6|11007.2|11006.5|11008.4|11007.7|11005.4|11004.5|319
1631514000000|2021-09-13 06:20:00|11007.3|11006.6|11007.6|11006.9|11008.1|11007.4|11006|11005.2|201
1631514300000|2021-09-13 06:25:00|11007.7|11007|11009.6|11008.9|11012.2|11011.2|11007.5|11006.8|392
1631514600000|2021-09-13 06:30:00|11009.8|11009.1|11010.1|11009.1|11011.8|11011.1|11009.5|11008.8|321
1631514900000|2021-09-13 06:35:00|11010|11009.3|11009.6|11008.6|11010.5|11009.8|11008.9|11008.2|281
1631515200000|2021-09-13 06:40:00|11009.3|11008.4|11009.5|11008.5|11010.5|11009.6|11008.2|11007.5|291
1631515500000|2021-09-13 06:45:00|11009.6|11008.6|11010.8|11010.1|11011.8|11011|11009.2|11008.4|301
1631515800000|2021-09-13 06:50:00|11011|11010|11011.3|11010.6|11011.6|11010.8|11010|11009.3|240
1631516100000|2021-09-13 06:55:00|11011.2|11010.5|11011.2|11010.5|11012.7|11011.8|11010.4|11009.7|274
1631516400000|2021-09-13 07:00:00|11011.3|11010.6|11014.2|11013.5|11015.2|11014.5|11010.7|11009.9|411
1631516700000|2021-09-13 07:05:00|11014.1|11013.4|11014.1|11013.4|11015|11014.3|11013.6|11012.7|365
1631517000000|2021-09-13 07:10:00|11014.2|11013.5|11014.6|11013.9|11016.2|11015.4|11014|11013.2|408
1631517300000|2021-09-13 07:15:00|11014.8|11014.1|11013.3|11012.6|11016.3|11015.6|11012.9|11012.1|384
1631517600000|2021-09-13 07:20:00|11013.5|11012.5|11011.9|11011.2|11014.2|11013.2|11011.6|11010.9|285
1631517900000|2021-09-13 07:25:00|11011.8|11011.1|11010.6|11009.6|11012.5|11011.7|11010.3|11009.5|313
1631518200000|2021-09-13 07:30:00|11010.5|11009.8|11011.6|11010.9|11012.7|11011.9|11010.1|11009.3|288
1631518500000|2021-09-13 07:35:00|11011.7|11011|11011.9|11011.2|11012.2|11011.4|11011.2|11010.5|173
1631518800000|2021-09-13 07:40:00|11011.8|11011.1|11010.6|11009.9|11012.6|11011.8|11010.2|11009.5|214
1631519100000|2021-09-13 07:45:00|11010.5|11009.8|11010.4|11009.4|11011.3|11010.6|11009.9|11009.2|213
1631519400000|2021-09-13 07:50:00|11010.5|11009.7|11009.7|11009|11010.7|11010|11009.1|11008.3|193
1631519700000|2021-09-13 07:55:00|11009.8|11009.1|11008.6|11007.9|11009.9|11009.2|11007.1|11006.2|258
1631520000000|2021-09-13 08:00:00|11008.7|11008|11009.4|11008.7|11010|11009.3|11008.6|11007.8|215
1631520300000|2021-09-13 08:05:00|11009.6|11008.9|11010.7|11010|11011.6|11010.9|11009.3|11008.6|181
1631520600000|2021-09-13 08:10:00|11010.8|11010.1|11010.2|11009.5|11012|11011.2|11010.2|11009.4|122
1631520900000|2021-09-13 08:15:00|11010.3|11009.6|11012.4|11011.7|11012.7|11011.8|11010.3|11009.6|216
1631521200000|2021-09-13 08:20:00|11012.3|11011.6|11012.1|11011.1|11013.2|11012.4|11011.9|11011.1|149
1631521500000|2021-09-13 08:25:00|11011.9|11011.2|11013.5|11012.8|11014.5|11013.7|11011.8|11010.9|184
1631521800000|2021-09-13 08:30:00|11013.6|11012.9|11012.2|11011.5|11014.2|11013.5|11012.1|11011.4|230
1631522100000|2021-09-13 08:35:00|11012.1|11011.4|11012.2|11011.5|11013.8|11013.1|11011.3|11010.6|248
1631522400000|2021-09-13 08:40:00|11012.1|11011.4|11012.1|11011.4|11012.7|11011.8|11011.5|11010.8|187
1631522700000|2021-09-13 08:45:00|11012.5|11011.5|11012.7|11012|11013.5|11012.6|11012.3|11011.5|151
1631523000000|2021-09-13 08:50:00|11012.9|11012.2|11011.5|11010.8|11014|11013.2|11011.4|11010.7|167
1631523300000|2021-09-13 08:55:00|11011.6|11010.9|11012.1|11011.4|11012.1|11011.4|11011.4|11010.6|141
1631523600000|2021-09-13 09:00:00|11012|11011.3|11011.6|11010.9|11012.3|11011.6|11011.3|11010.6|141
1631523900000|2021-09-13 09:05:00|11011.9|11011.2|11012.6|11011.9|11013.2|11012.5|11011.9|11011.2|204
1631524200000|2021-09-13 09:10:00|11012.5|11011.8|11013.2|11012.5|11014.2|11013.5|11012.5|11011.8|172
1631524500000|2021-09-13 09:15:00|11013.3|11012.6|11013.1|11012.4|11014|11013.3|11013.1|11012.4|102
1631524800000|2021-09-13 09:20:00|11013.2|11012.5|11012|11011.3|11013.7|11013|11011.8|11010.9|126
1631525100000|2021-09-13 09:25:00|11012.1|11011.4|11010.8|11010.1|11012.6|11011.8|11010.5|11009.7|146
1631525400000|2021-09-13 09:30:00|11011|11010.3|11011.1|11010.4|11011.5|11010.6|11010|11009.3|160
1631525700000|2021-09-13 09:35:00|11011.2|11010.5|11011.7|11011|11012.2|11011.5|11010.8|11009.9|134
1631526000000|2021-09-13 09:40:00|11011.8|11011.1|11012.2|11011.5|11012.6|11011.8|11011.8|11010.9|130
1631526300000|2021-09-13 09:45:00|11012.3|11011.6|11012|11011.3|11012.5|11011.8|11011.2|11010.5|136
1631526600000|2021-09-13 09:50:00|11012.1|11011.4|11012.3|11011.6|11012.6|11011.8|11011.5|11010.7|99
1631526900000|2021-09-13 09:55:00|11012.4|11011.7|11009.5|11008.8|11012.6|11011.9|11009.5|11008.8|148
1631527200000|2021-09-13 10:00:00|11009.6|11008.9|11011.6|11010.9|11012|11011.2|11009.5|11008.7|188
1631527500000|2021-09-13 10:05:00|11011.5|11010.8|11011.3|11010.6|11012.5|11011.6|11010.9|11010.2|170
1631527800000|2021-09-13 10:10:00|11011.2|11010.5|11010.5|11009.8|11012.3|11011.6|11010.3|11009.5|145
1631528100000|2021-09-13 10:15:00|11010.6|11009.9|11011.4|11010.7|11012.3|11011.6|11010.6|11009.7|148
1631528400000|2021-09-13 10:20:00|11011.3|11010.6|11011.7|11011|11012.4|11011.6|11011.2|11010.3|168
1631528700000|2021-09-13 10:25:00|11011.6|11010.9|11010.5|11009.8|11011.8|11011.1|11010.2|11009.5|184
1631529000000|2021-09-13 10:30:00|11010.3|11009.6|11011.4|11010.4|11011.6|11010.9|11009.8|11009|245
1631529300000|2021-09-13 10:35:00|11011.5|11010.5|11011.9|11011.2|11012.4|11011.7|11010.7|11010|215
1631529600000|2021-09-13 10:40:00|11011.8|11011.1|11011.8|11011.1|11013.2|11012.4|11011.8|11011|166
1631529900000|2021-09-13 10:45:00|11011.9|11011.2|11011.2|11010.5|11012.5|11011.8|11010.8|11010.1|144
1631530200000|2021-09-13 10:50:00|11011.3|11010.6|11010.8|11010.1|11011.3|11010.6|11010.6|11009.9|133
1631530500000|2021-09-13 10:55:00|11010.7|11010|11011.4|11010.7|11011.7|11011|11010.5|11009.7|157
1631530800000|2021-09-13 11:00:00|11011.5|11010.8|11011.4|11010.7|11012.4|11011.7|11010.9|11010.2|177
1631531100000|2021-09-13 11:05:00|11011.5|11010.8|11012.3|11011.6|11012.9|11012.1|11011.4|11010.7|180
1631531400000|2021-09-13 11:10:00|11012.4|11011.7|11012|11011.3|11012.8|11011.9|11011.3|11010.5|172
1631531700000|2021-09-13 11:15:00|11012.2|11011.2|11012.4|11011.7|11013|11012.3|11011.7|11010.9|197
1631532000000|2021-09-13 11:20:00|11012.3|11011.6|11011|11010.3|11012.5|11011.8|11010.6|11009.9|158
1631532300000|2021-09-13 11:25:00|11011.2|11010.5|11012|11011.3|11012|11011.3|11010.8|11010.1|119
1631532600000|2021-09-13 11:30:00|11011.9|11011.2|11011.1|11010.4|11012.2|11011.4|11011|11010.3|136
1631532900000|2021-09-13 11:35:00|11011|11010.3|11008.9|11008.2|11011.1|11010.4|11008.3|11007.6|163
1631533200000|2021-09-13 11:40:00|11009|11008.3|11008.9|11008.2|11009.4|11008.7|11007.8|11006.9|155
1631533500000|2021-09-13 11:45:00|11008.8|11008.1|11010.8|11010.1|11011.6|11010.9|11008.7|11007.9|145
1631533800000|2021-09-13 11:50:00|11010.9|11010.2|11011.5|11010.8|11012.6|11011.8|11010.8|11010.1|131
1631534100000|2021-09-13 11:55:00|11011.4|11010.7|11010.1|11009.4|11011.9|11011.2|11009.3|11008.6|142
1631534400000|2021-09-13 12:00:00|11010|11009.3|11008.2|11007.5|11010.9|11010|11008.2|11007.4|255
1631534700000|2021-09-13 12:05:00|11008.1|11007.4|11002.8|11002.1|11008.1|11007.4|11002.1|11001.4|360
1631535000000|2021-09-13 12:10:00|11002.7|11002|11004.9|11004.2|11005.2|11004.5|11001.9|11001.2|334
1631535300000|2021-09-13 12:15:00|11005|11003.9|11008.9|11008.2|11009.7|11008.9|11004.3|11003.5|420
1631535600000|2021-09-13 12:20:00|11008.7|11008|11007.8|11007.1|11009.7|11009|11006.8|11006.1|301
1631535900000|2021-09-13 12:25:00|11007.7|11007|11005.6|11004.6|11008.3|11007.6|11004.1|11003.4|304
1631536200000|2021-09-13 12:30:00|11005.3|11004.4|11004.9|11004.2|11007|11006.2|11003.9|11003.1|273
1631536500000|2021-09-13 12:35:00|11005|11004.3|11006.1|11005.4|11007.1|11006.2|11004.5|11003.8|281
1631536800000|2021-09-13 12:40:00|11006|11005.3|11007.2|11006.5|11007.2|11006.5|11005.8|11005.1|248
1631537100000|2021-09-13 12:45:00|11007.1|11006.4|11006.7|11006|11007.3|11006.5|11005.4|11004.7|264
1631537400000|2021-09-13 12:50:00|11006.6|11005.9|11005.6|11004.9|11007.2|11006.5|11004.7|11003.9|199
1631537700000|2021-09-13 12:55:00|11005.5|11004.8|11006.7|11006|11006.8|11006|11004.8|11003.9|189
1631538000000|2021-09-13 13:00:00|11006.8|11006.1|11007.6|11006.9|11007.7|11007|11005|11004.3|298
1631538300000|2021-09-13 13:05:00|11007.5|11006.8|11006.5|11005.8|11007.7|11007|11006.5|11005.8|214
1631538600000|2021-09-13 13:10:00|11006.6|11005.9|11006.9|11006.2|11007.9|11007.1|11006.2|11005.5|179
1631538900000|2021-09-13 13:15:00|11007|11006.3|11006.1|11005.4|11007.3|11006.6|11005|11004.3|221
1631539200000|2021-09-13 13:20:00|11006.2|11005.5|11004.7|11004|11006.3|11005.5|11004.3|11003.6|218
1631539500000|2021-09-13 13:25:00|11004.5|11003.8|11002.8|11002.1|11004.5|11003.8|11001.4|11000.7|457
1631539800000|2021-09-13 13:30:00|11002.7|11002|11001.3|11000.6|11004.1|11003.4|11000.2|10999.5|455
1631540100000|2021-09-13 13:35:00|11001.2|11000.5|10999.1|10998.4|11001.3|11000.6|10998|10997.3|429
1631540400000|2021-09-13 13:40:00|10999|10998.3|10998.3|10997.6|10999.7|10999|10997.5|10996.8|462
1631540700000|2021-09-13 13:45:00|10998.4|10997.7|11000.2|10999.5|11000.3|10999.6|10997.6|10996.9|336
1631541000000|2021-09-13 13:50:00|11000.1|10999.4|10996.8|10996.1|11000.9|11000.2|10996.4|10995.7|410
1631541300000|2021-09-13 13:55:00|10996.9|10996.2|10995.6|10994.9|10997.2|10996.5|10995|10994.3|380
1631541600000|2021-09-13 14:00:00|10995.5|10994.8|10994|10993.3|10996.5|10995.8|10993.6|10992.9|526
1631541900000|2021-09-13 14:05:00|10994.1|10993.4|10993.7|10993|10994.2|10993.4|10992.5|10991.8|361
1631542200000|2021-09-13 14:10:00|10993.6|10992.9|10992|10991.3|10993.6|10992.9|10990.5|10989.8|542
1631542500000|2021-09-13 14:15:00|10991.9|10991.2|10993|10992.3|10993.1|10992.4|10990.2|10989.5|494
1631542800000|2021-09-13 14:20:00|10993.3|10992.6|10995.7|10995|10996.7|10996|10993.2|10992.5|397
1631543100000|2021-09-13 14:25:00|10995.8|10995.1|10996.7|10996|10996.7|10996|10995.5|10994.8|319
1631543400000|2021-09-13 14:30:00|10997.2|10996.5|10998.5|10997.8|10998.6|10997.9|10995.4|10994.7|424
1631543700000|2021-09-13 14:35:00|10998.2|10997.5|10997|10996.3|10998.7|10997.8|10996.2|10995.5|293
1631544000000|2021-09-13 14:40:00|10997.1|10996.4|10997.4|10996.4|10997.5|10996.8|10996|10995.3|207
1631544300000|2021-09-13 14:45:00|10997.5|10996.5|10996.5|10995.8|10997.8|10997.1|10994.9|10994.2|325
1631544600000|2021-09-13 14:50:00|10996.6|10995.9|10995.3|10994.6|10996.9|10996.1|10994.7|10994|315
1631544900000|2021-09-13 14:55:00|10995.4|10994.7|10993|10992.3|10996.1|10995.4|10992.5|10991.8|419
1631545200000|2021-09-13 15:00:00|10993.1|10992.4|10994.5|10993.8|10994.8|10994.1|10992.1|10991.4|310
1631545500000|2021-09-13 15:05:00|10994.4|10993.7|10995.2|10994.2|10996.7|10995.9|10994.2|10993.3|241
1631545800000|2021-09-13 15:10:00|10994.9|10994|10994.7|10994|10996.2|10995.4|10993.9|10993|387
1631546100000|2021-09-13 15:15:00|10994.6|10993.9|10994.4|10993.7|10995.2|10994.3|10993.2|10992.4|416
1631546400000|2021-09-13 15:20:00|10994.3|10993.6|10995.4|10994.7|10995.7|10994.8|10994|10993.2|299
1631546700000|2021-09-13 15:25:00|10995.3|10994.6|10996.4|10995.4|10996.5|10995.7|10995|10994.1|266
1631547000000|2021-09-13 15:30:00|10996.5|10995.5|10996.7|10995.7|10997.4|10996.5|10995.2|10994.3|329
1631547300000|2021-09-13 15:35:00|10996.6|10995.9|10996.7|10996|10997.4|10996.4|10995.5|10994.7|246
1631547600000|2021-09-13 15:40:00|10996.8|10996.1|10995.2|10994.5|10997.1|10996.2|10994.9|10994|196
1631547900000|2021-09-13 15:45:00|10995|10994.3|10994.8|10994.1|10996.7|10995.9|10994.7|10994|273
1631548200000|2021-09-13 15:50:00|10994.9|10993.9|10995|10994.3|10996|10995.3|10993.8|10993.1|201
1631548500000|2021-09-13 15:55:00|10995.4|10994.7|10996|10995.3|10996.3|10995.6|10995|10994.2|204
1631548800000|2021-09-13 16:00:00|10996.1|10995.1|10995.6|10994.6|10996.2|10995.4|10995|10994.2|223
1631549100000|2021-09-13 16:05:00|10995.4|10994.7|10995.3|10994.6|10995.9|10995.2|10994.9|10994|174
1631549400000|2021-09-13 16:10:00|10995.2|10994.5|10995.3|10994.6|10995.4|10994.7|10994.7|10993.8|225
1631549700000|2021-09-13 16:15:00|10995.2|10994.5|10996.4|10995.7|10996.8|10996|10994.9|10994|178
1631550000000|2021-09-13 16:20:00|10996.3|10995.6|10997|10996.3|10997.4|10996.6|10996|10995.2|152
1631550300000|2021-09-13 16:25:00|10997.1|10996.4|10997.1|10996.4|10997.4|10996.6|10996.6|10995.9|164
1631550600000|2021-09-13 16:30:00|10997.2|10996.5|10999.2|10998.5|10999.6|10998.9|10997|10996.3|228
1631550900000|2021-09-13 16:35:00|10999.1|10998.4|10998.4|10997.7|10999.2|10998.5|10998.2|10997.5|114
1631551200000|2021-09-13 16:40:00|10998.3|10997.6|10998.4|10997.4|10998.7|10998|10997.9|10997.1|124
1631551500000|2021-09-13 16:45:00|10998.5|10997.5|10999.5|10998.8|11000|10999.2|10998.3|10997.4|135
1631551800000|2021-09-13 16:50:00|10999.4|10998.7|10999.8|10999.1|11000.2|10999.5|10999.4|10998.7|128
1631552100000|2021-09-13 16:55:00|10999.9|10999.2|11000.5|10999.8|11000.9|11000.1|10999.6|10998.9|161
1631552400000|2021-09-13 17:00:00|11000.4|10999.7|11001.1|11000.4|11001.8|11001.1|11000.4|10999.7|225
1631552700000|2021-09-13 17:05:00|11001.2|11000.5|11003.3|11002.6|11004|11003.3|11001.1|11000.3|118
1631553000000|2021-09-13 17:10:00|11003.2|11002.5|11002.6|11001.9|11003.2|11002.5|11002.1|11001.1|168
1631553300000|2021-09-13 17:15:00|11002|11001.3|11001.5|11000.5|11002.3|11001.6|11001.4|11000.5|119
1631553600000|2021-09-13 17:20:00|11001.3|11000.6|11003.2|11002.5|11003.2|11002.5|11001.3|11000.6|112
1631553900000|2021-09-13 17:25:00|11003.1|11002.4|11002.6|11001.9|11003.2|11002.5|11002.4|11001.6|179
1631554200000|2021-09-13 17:30:00|11002.4|11001.7|11001.2|11000.5|11002.6|11001.7|11001.1|11000.3|262
1631554500000|2021-09-13 17:35:00|11001.3|11000.6|11001.1|11000.4|11002.5|11001.6|11000.5|10999.6|256
1631554800000|2021-09-13 17:40:00|11001|11000.3|11002|11001|11002.3|11001.5|11000|10999.1|328
1631555100000|2021-09-13 17:45:00|11001.9|11000.9|11001.3|11000.6|11002.2|11001.4|11001.2|11000.4|213
1631555400000|2021-09-13 17:50:00|11001.5|11000.5|11001.2|11000.5|11001.8|11001|11000.7|10999.9|151
1631555700000|2021-09-13 17:55:00|11001.3|11000.3|11001.6|11000.6|11002|11001|11000.7|10999.8|159
1631556000000|2021-09-13 18:00:00|11001.8|11000.8|11002.2|11001.5|11002.3|11001.5|11001.3|11000.4|166
1631556300000|2021-09-13 18:05:00|11002.1|11001.4|11001.9|11000.9|11002.2|11001.4|11001.3|11000.5|167
1631556600000|2021-09-13 18:10:00|11001.8|11000.8|11000.7|11000|11001.9|11001.1|11000.6|10999.8|166
1631556900000|2021-09-13 18:15:00|11000.5|10999.8|11000.4|10999.7|11001.4|11000.7|11000|10999.3|265
1631557200000|2021-09-13 18:20:00|11000.3|10999.6|11000.1|10999.4|11000.5|10999.8|10999.8|10999|240
1631557500000|2021-09-13 18:25:00|11000.2|10999.5|11000.9|11000.2|11001.1|11000.4|11000.1|10999.3|202
1631557800000|2021-09-13 18:30:00|11000.8|11000.1|11000.2|10999.5|11000.9|11000.2|10999.9|10999.2|187
1631558100000|2021-09-13 18:35:00|11000.3|10999.3|10999.3|10998.6|11000.4|10999.5|10999.3|10998.6|173
1631558400000|2021-09-13 18:40:00|10999.4|10998.7|10999|10998.3|10999.7|10998.9|10998.7|10997.9|279
1631558700000|2021-09-13 18:45:00|10998.9|10998.2|10999.5|10998.8|10999.8|10999.1|10998.6|10997.8|257
1631559000000|2021-09-13 18:50:00|10999.7|10999|10999.9|10999.2|11000.5|10999.6|10999.6|10998.7|167
1631559300000|2021-09-13 18:55:00|10999.8|10999.1|11001.6|11000.9|11002.1|11001.3|10999.8|10999.1|239
1631559600000|2021-09-13 19:00:00|11001.7|11001|11000.4|10999.4|11001.8|11001.1|11000.2|10999.4|186
1631559900000|2021-09-13 19:05:00|11000.5|10999.5|11002|11001.3|11002.3|11001.3|10999.9|10999|177
1631560200000|2021-09-13 19:10:00|11002.1|11001.4|11001.9|11000.9|11002.9|11002.1|11001.3|11000.5|203
1631560500000|2021-09-13 19:15:00|11001.8|11001.1|11001.4|11000.4|11002|11001.2|11001.2|11000.3|181
1631560800000|2021-09-13 19:20:00|11001.5|11000.5|11001.2|11000.5|11001.5|11000.7|11001|11000.2|162
1631561100000|2021-09-13 19:25:00|11001.4|11000.4|11001.4|11000.7|11001.6|11000.9|11001|11000.2|116
1631561400000|2021-09-13 19:30:00|11001.5|11000.8|11001.9|11000.9|11002.1|11001.3|11001.2|11000.4|176
1631561700000|2021-09-13 19:35:00|11002|11001|11002.4|11001.4|11002.7|11001.8|11001.8|11000.9|129
1631562000000|2021-09-13 19:40:00|11002.5|11001.5|11002|11001|11002.5|11001.6|11001.8|11000.9|144
1631562300000|2021-09-13 19:45:00|11001.8|11001.1|11002.3|11001.6|11002.9|11002.1|11001.8|11000.9|164
1631562600000|2021-09-13 19:50:00|11002.4|11001.7|11001.7|11001|11003.2|11002.5|11001.6|11000.8|171
1631562900000|2021-09-13 19:55:00|11001.8|11001.1|11001.5|11000.8|11001.9|11001.2|11001|11000.2|159
1631563200000|2021-09-13 20:00:00|11001.7|11000.7|11001.3|11000.6|11002|11001.1|11001.3|11000.4|181
1631563500000|2021-09-13 20:05:00|11001.6|11000.3|11001.5|11000.5|11001.8|11000.8|11001.2|11000.3|104
1631563800000|2021-09-13 20:10:00|11001.4|11000.7|11001.2|11000.2|11001.9|11000.9|11001|11000.1|70
1631564100000|2021-09-13 20:15:00|11001|11000|11000.8|10999.8|11001.3|11000.5|11000.7|10999.8|40
1631564400000|2021-09-13 20:20:00|11000.9|10999.9|11001.3|11000.6|11001.6|11000.9|11000.8|10999.8|87
1631564700000|2021-09-13 20:25:00|11001.2|11000.5|11002|11001|11002.1|11001.1|11001.2|11000.4|47
1631565000000|2021-09-13 20:30:00|11001.8|11001.1|11002.2|11001.2|11002.5|11001.5|11001.8|11001|44
1631565300000|2021-09-13 20:35:00|11002.1|11001.1|11001.7|11001|11002.6|11001.7|11001.7|11000.9|112
1631565600000|2021-09-13 20:40:00|11001.9|11000.9|11000.8|10999.8|11002|11001|11000.8|10999.8|60
1631565900000|2021-09-13 20:45:00|11000.9|10999.9|11001.7|11000.7|11001.7|11000.7|11000.8|10999.8|66
1631566200000|2021-09-13 20:50:00|11001.6|11000.6|11001.3|11000.3|11001.6|11000.6|11000.8|10999.8|103
1631566500000|2021-09-13 20:55:00|11001.2|11000.2|11002|10996|11003.4|11000.4|11000.8|10996|68
1631566800000|2021-09-13 21:00:00|11001|11000|11001.9|10995.9|11002.2|11000|10999.7|10993.7|32
1631567100000|2021-09-13 21:05:00|11002.8|10996.8|11001.8|10995.8|11004.2|10998.2|11000|10994|1091
1631567400000|2021-09-13 21:10:00|11001.3|10995.3|11002.8|10996.8|11004|10998|11000.7|10994.7|879
1631567700000|2021-09-13 21:15:00|11002.9|10996.9|11003.2|10997.2|11003.5|10997.5|11001.9|10995.9|1007
1631568000000|2021-09-13 21:20:00|11003.3|10997.3|11003.1|10997.1|11003.9|10997.9|11002.5|10996.5|991
1631568300000|2021-09-13 21:25:00|11003.6|10997.6|11003|10997|11004.3|10998.3|11002.8|10996.8|1025
1631568600000|2021-09-13 21:30:00|11003.3|10997.3|11002.6|10999|11004.5|10999.3|11002.2|10996.9|452
1631568900000|2021-09-13 21:35:00|11002.8|10999.1|11002.8|10999|11003.3|10999.4|11002.2|10998.5|199
1631569200000|2021-09-13 21:40:00|11002.7|10999.1|11002.3|10998.9|11003.1|10999.5|11001.9|10998.7|195
1631569500000|2021-09-13 21:45:00|11002.1|10998.8|11001.4|10998.4|11002.4|10999|11001.3|10998.4|542
1631569800000|2021-09-13 21:50:00|11001.6|10998.3|11001.7|10999.1|11002.4|10999.8|11001.2|10998.3|1240
1631570100000|2021-09-13 21:55:00|11001.9|10999.2|11002.2|10998.9|11002.4|10999.3|11001.1|10998.1|1193
1631570400000|2021-09-13 22:00:00|11002.3|10999.8|11001.6|11000.6|11002.6|11000.8|11001.4|10999.6|538
1631570700000|2021-09-13 22:05:00|11001.5|11000.5|11001.1|11000.1|11001.8|11000.7|11000.9|10999.6|238
1631571000000|2021-09-13 22:10:00|11001.2|11000.2|11001.3|10999.8|11002|11000.6|11000.9|10999.7|186
1631571300000|2021-09-13 22:15:00|11000.9|10999.9|11001.1|11000.1|11001.2|11000.2|11000.7|10999.7|170
1631571600000|2021-09-13 22:20:00|11001|11000|11001.3|11000.3|11001.4|11000.4|11000.9|10999.9|125
1631571900000|2021-09-13 22:25:00|11001.2|11000.2|11001.9|11000.9|11002.1|11001.1|11001.2|11000.2|94
1631572200000|2021-09-13 22:30:00|11001.8|11000.8|11002.8|11001.8|11002.9|11001.9|11001.1|11000.1|229
1631572500000|2021-09-13 22:35:00|11002.7|11001.7|11003.1|11002.1|11003.7|11002.7|11002.5|11001.5|146
1631572800000|2021-09-13 22:40:00|11003|11002|11003.7|11002.7|11003.8|11002.8|11003|11002|110
1631573100000|2021-09-13 22:45:00|11003.6|11002.6|11003.6|11002.6|11003.8|11002.8|11003.6|11002.6|45
1631573400000|2021-09-13 22:50:00|11003.7|11002.7|11003.3|11002.3|11003.7|11002.7|11003.2|11002.2|74
1631573700000|2021-09-13 22:55:00|11003.5|11002.5|11003|11002|11003.6|11002.6|11003|11002|128
1631574000000|2021-09-13 23:00:00|11002.9|11001.9|11003.4|11002.4|11003.6|11002.7|11002.7|11001.9|71
1631574300000|2021-09-13 23:05:00|11003.2|11002.5|11002.3|11001.3|11003.3|11002.5|11002.3|11001.3|51
1631574600000|2021-09-13 23:10:00|11002.2|11001.2|11001.3|11000.3|11002.4|11001.5|11001.2|11000.2|65
1631574900000|2021-09-13 23:15:00|11001.1|11000.4|11001.7|11000.7|11001.9|11001.1|11001.1|11000.3|65
1631575200000|2021-09-13 23:20:00|11001.4|11000.5|11000.7|10999.7|11001.5|11000.6|11000.6|10999.6|68
1631575500000|2021-09-13 23:25:00|11000.6|10999.9|11000.6|10999.6|11000.7|10999.9|11000.4|10999.5|66
1631575800000|2021-09-13 23:30:00|11000.5|10999.8|10999.8|10998.8|11000.7|10999.8|10999.4|10998.6|199
1631576100000|2021-09-13 23:35:00|10999.7|10999|10999.6|10998.9|11000.2|10999.3|10999.5|10998.7|52
1631576400000|2021-09-13 23:40:00|10999.5|10998.8|10999.1|10998.1|10999.5|10998.8|10998.8|10997.9|69
1631576700000|2021-09-13 23:45:00|10999|10998|10999.6|10998.9|10999.8|10999|10998.8|10998|121
1631577000000|2021-09-13 23:50:00|10999.7|10999|11000.8|10999.8|11000.9|11000|10999.5|10998.7|49
1631577300000|2021-09-13 23:55:00|11000.7|10999.7|11000.2|10999.2|11000.8|10999.9|10999.1|10998.3|88
1631577600000|2021-09-14 00:00:00|10999.9|10999|10997.9|10996.9|11000.3|10999.5|10996.8|10995.9|188
1631577900000|2021-09-14 00:05:00|10998.1|10997.1|10998.3|10997.6|10999.8|10999|10997.6|10996.7|214
1631578200000|2021-09-14 00:10:00|10998.2|10997.5|11000.5|10999.5|11000.5|10999.7|10997.6|10996.9|115
1631578500000|2021-09-14 00:15:00|11000.4|10999.4|11000.4|10999.4|11001|11000.2|10999.6|10998.9|161
1631578800000|2021-09-14 00:20:00|11000.3|10999.3|11000.1|10999.4|11001.1|11000.3|10999.6|10998.6|168
1631579100000|2021-09-14 00:25:00|11000|10999.3|10998.5|10997.5|11000.4|10999.6|10998.2|10997.5|134
1631579400000|2021-09-14 00:30:00|10998.6|10997.6|10997.6|10996.9|10998.6|10997.8|10997.1|10996.3|177
1631579700000|2021-09-14 00:35:00|10997.7|10997|10999.3|10998.6|10999.9|10999.1|10997.1|10996.4|193
1631580000000|2021-09-14 00:40:00|10999.2|10998.5|11000.3|10999.6|11000.6|10999.9|10998.6|10997.7|188
1631580300000|2021-09-14 00:45:00|11000.2|10999.5|11000.2|10999.5|11002.1|11001.3|11000.1|10999.3|186
1631580600000|2021-09-14 00:50:00|11000.1|10999.4|11004.5|11003.5|11005|11004.2|10999.9|10999.1|348
1631580900000|2021-09-14 00:55:00|11004.6|11003.6|11004.2|11003.2|11005.7|11004.8|11003.3|11002.3|362
1631581200000|2021-09-14 01:00:00|11004.1|11003.1|11007.3|11006.6|11007.8|11007.1|11003.9|11003|323
1631581500000|2021-09-14 01:05:00|11007.4|11006.7|11005.9|11005.2|11007.9|11007.2|11005.3|11004.5|194
1631581800000|2021-09-14 01:10:00|11006|11005.3|11006.1|11005.4|11008|11007.3|11005.6|11004.9|229
1631582100000|2021-09-14 01:15:00|11006.3|11005.3|11007.2|11006.5|11007.8|11007.1|11005.7|11005|235
1631582400000|2021-09-14 01:20:00|11007.3|11006.6|11007.8|11007.1|11008.1|11007.3|11006.1|11005.3|215
1631582700000|2021-09-14 01:25:00|11008|11007|11007.4|11006.7|11008.8|11008.1|11007.2|11006.5|202
1631583000000|2021-09-14 01:30:00|11007.5|11006.4|11006.1|11005.4|11007.5|11006.6|11005.5|11004.6|320
1631583300000|2021-09-14 01:35:00|11006.2|11005.5|11006.9|11005.9|11007|11006.1|11005.8|11005.1|167
1631583600000|2021-09-14 01:40:00|11006.8|11006.1|11006.1|11005.4|11006.9|11006.1|11006|11005.3|170
1631583900000|2021-09-14 01:45:00|11006.2|11005.5|11008.6|11007.9|11009.1|11008.4|11006|11005.3|213
1631584200000|2021-09-14 01:50:00|11008.2|11007.5|11007.7|11007|11008.2|11007.5|11006.8|11006.1|213
1631584500000|2021-09-14 01:55:00|11007.6|11006.9|11008.3|11007.6|11008.8|11007.9|11006.9|11006.2|188
1631584800000|2021-09-14 02:00:00|11008.5|11007.8|11008.2|11007.5|11009.4|11008.6|11007.9|11007.2|230
1631585100000|2021-09-14 02:05:00|11008.3|11007.6|11008.2|11007.2|11008.9|11008.2|11007.8|11007.1|113
1631585400000|2021-09-14 02:10:00|11008.3|11007.6|11007.4|11006.4|11008.6|11007.8|11006.9|11006.2|159
1631585700000|2021-09-14 02:15:00|11007.3|11006.3|11007.2|11006.5|11008.2|11007.3|11006|11005.2|246
1631586000000|2021-09-14 02:20:00|11007.3|11006.6|11007.3|11006.3|11009.7|11008.9|11007.1|11006.3|237
1631586300000|2021-09-14 02:25:00|11007.1|11006.4|11004.4|11003.7|11007.6|11006.7|11004.2|11003.5|218
1631586600000|2021-09-14 02:30:00|11004.5|11003.8|11007.4|11006.4|11007.5|11006.8|11004.5|11003.8|205
1631586900000|2021-09-14 02:35:00|11007.3|11006.6|11007.5|11006.5|11008.2|11007.4|11007.1|11006.4|125
1631587200000|2021-09-14 02:40:00|11007.3|11006.6|11006.1|11005.1|11007.9|11007.2|11006|11005.1|149
1631587500000|2021-09-14 02:45:00|11006|11005.3|11005.9|11005.2|11006.5|11005.8|11005.5|11004.8|94
1631587800000|2021-09-14 02:50:00|11005.8|11005.1|11007.7|11006.7|11007.8|11007|11005.8|11005.1|108
1631588100000|2021-09-14 02:55:00|11007.8|11006.8|11007.6|11006.9|11007.9|11007.1|11007.1|11006.2|167
1631588400000|2021-09-14 03:00:00|11007.7|11007|11009.7|11009|11009.7|11009|11006.9|11006|167
1631588700000|2021-09-14 03:05:00|11009.8|11009.1|11009.4|11008.7|11010.6|11009.9|11009.2|11008.5|172
1631589000000|2021-09-14 03:10:00|11009.2|11008.5|11008.3|11007.6|11011.5|11010.6|11008.3|11007.6|200
1631589300000|2021-09-14 03:15:00|11008.4|11007.7|11005.8|11005.1|11008.6|11007.8|11005.5|11004.8|204
1631589600000|2021-09-14 03:20:00|11005.9|11005.2|11006.9|11006.2|11007.2|11006.3|11005.8|11005|123
1631589900000|2021-09-14 03:25:00|11007|11006.3|11007.2|11006.5|11007.7|11006.9|11006.7|11006|100
1631590200000|2021-09-14 03:30:00|11007.3|11006.6|11006.6|11005.9|11008.2|11007.5|11006.5|11005.6|190
1631590500000|2021-09-14 03:35:00|11006.8|11005.8|11007.1|11006.4|11007.8|11007.1|11006.7|11005.8|248
1631590800000|2021-09-14 03:40:00|11007|11006.3|11007.6|11006.9|11008|11007.2|11007|11006.3|111
1631591100000|2021-09-14 03:45:00|11007.4|11006.7|11007.7|11007|11007.8|11007.1|11006.8|11006.1|101
1631591400000|2021-09-14 03:50:00|11007.8|11007.1|11006.8|11006.1|11007.9|11007.2|11006.7|11006|95
1631591700000|2021-09-14 03:55:00|11006.7|11006|11006.6|11005.9|11007.1|11006.4|11006.5|11005.8|79
1631592000000|2021-09-14 04:00:00|11006.7|11006|11006|11005.3|11007.1|11006.4|11005.8|11005|89
1631592300000|2021-09-14 04:05:00|11006.1|11005.4|11006.3|11005.6|11006.6|11005.8|11005.8|11005|92
1631592600000|2021-09-14 04:10:00|11006.2|11005.5|11006.4|11005.7|11006.8|11006.1|11006.1|11005.3|150
1631592900000|2021-09-14 04:15:00|11006.5|11005.8|11008.1|11007.4|11008.4|11007.7|11006.3|11005.6|80
1631593200000|2021-09-14 04:20:00|11007.9|11007.2|11006.6|11005.9|11007.9|11007.2|11006.1|11005.3|122
1631593500000|2021-09-14 04:25:00|11006.5|11005.8|11006.9|11005.9|11007.2|11006.3|11006.4|11005.7|84
1631593800000|2021-09-14 04:30:00|11007|11006|11006.6|11005.9|11007|11006.2|11006.3|11005.5|80
1631594100000|2021-09-14 04:35:00|11006.5|11005.8|11006|11005.3|11006.6|11005.9|11005.7|11005|114
1631594400000|2021-09-14 04:40:00|11005.9|11005.2|11006.2|11005.5|11006.6|11005.8|11005.6|11004.8|137
1631594700000|2021-09-14 04:45:00|11006.4|11005.4|11007.2|11006.5|11007.8|11007|11006.1|11005.3|101
1631595000000|2021-09-14 04:50:00|11007.3|11006.6|11007.7|11007|11007.8|11007.1|11007|11006.3|79
1631595300000|2021-09-14 04:55:00|11007.8|11007.1|11006.6|11005.9|11008.2|11007.5|11006.6|11005.8|131
1631595600000|2021-09-14 05:00:00|11006.5|11005.8|11007|11006.3|11007.5|11006.7|11006.1|11005.4|121
1631595900000|2021-09-14 05:05:00|11007.1|11006.4|11007.8|11007.1|11008.3|11007.3|11007.1|11006.4|78
1631596200000|2021-09-14 05:10:00|11007.7|11007|11007.5|11006.8|11008.1|11007.3|11007.1|11006.3|94
1631596500000|2021-09-14 05:15:00|11007.6|11006.9|11006.8|11006.1|11007.6|11006.9|11006.6|11005.9|140
1631596800000|2021-09-14 05:20:00|11006.7|11006|11006.9|11006.2|11007.2|11006.5|11005.9|11005|91
1631597100000|2021-09-14 05:25:00|11007|11006.3|11007.7|11007|11008|11007.1|11006.7|11006|115
1631597400000|2021-09-14 05:30:00|11007.9|11006.9|11007.7|11007|11008.6|11007.9|11007|11006.3|133
1631597700000|2021-09-14 05:35:00|11007.6|11006.9|11007.5|11006.8|11009.4|11008.7|11007.5|11006.6|143
1631598000000|2021-09-14 05:40:00|11007.4|11006.7|11006.6|11005.9|11007.6|11006.8|11006.1|11005.4|139
1631598300000|2021-09-14 05:45:00|11006.5|11005.8|11007.2|11006.5|11007.7|11007|11006.4|11005.7|147
1631598600000|2021-09-14 05:50:00|11007.3|11006.6|11007.2|11006.5|11007.5|11006.8|11006.5|11005.8|145
1631598900000|2021-09-14 05:55:00|11007.3|11006.6|11008.6|11007.6|11009|11008.1|11007.1|11006.4|178
1631599200000|2021-09-14 06:00:00|11008.5|11007.5|11009.6|11008.9|11009.9|11009|11007.6|11006.6|282
1631599500000|2021-09-14 06:05:00|11009.5|11008.8|11008.5|11007.8|11009.9|11009.1|11008.4|11007.7|235
1631599800000|2021-09-14 06:10:00|11008.4|11007.7|11008.6|11007.9|11009.7|11008.9|11007.8|11007.1|202
1631600100000|2021-09-14 06:15:00|11008.5|11007.8|11008.4|11007.7|11008.6|11007.8|11007.6|11006.8|122
1631600400000|2021-09-14 06:20:00|11008|11007.3|11008.3|11007.6|11009.8|11009.1|11007.9|11007.2|150
1631600700000|2021-09-14 06:25:00|11008.2|11007.5|11006.9|11006.2|11008.2|11007.5|11006.1|11005.4|190
1631601000000|2021-09-14 06:30:00|11007|11006.3|11006.5|11005.8|11007.2|11006.5|11006.1|11005.2|102
1631601300000|2021-09-14 06:35:00|11006.4|11005.7|11003.6|11002.9|11006.7|11005.8|11003.1|11002.2|199
1631601600000|2021-09-14 06:40:00|11003.5|11002.8|11002.5|11001.5|11003.6|11002.8|10999.9|10999.2|335
1631601900000|2021-09-14 06:45:00|11002.4|11001.8|11005.6|11004.6|11006.3|11005.6|11002.4|11001.7|204
1631602200000|2021-09-14 06:50:00|11005.7|11004.7|11004.7|11003.7|11006.9|11006|11004.2|11003.5|139
1631602500000|2021-09-14 06:55:00|11004.1|11003.4|11004.2|11003.5|11005|11004.3|11002.9|11002|228
1631602800000|2021-09-14 07:00:00|11004.3|11003.6|11005.4|11004.7|11006.3|11005.4|11003.8|11002.9|399
1631603100000|2021-09-14 07:05:00|11005.5|11004.8|11004.9|11004.2|11006|11005.3|11004|11003.3|292
1631603400000|2021-09-14 07:10:00|11004.8|11004.1|11002.5|11001.8|11005.4|11004.6|11001.6|11000.9|319
1631603700000|2021-09-14 07:15:00|11002.6|11001.9|10999.8|10999.1|11002.7|11001.9|10998.6|10997.9|283
1631604000000|2021-09-14 07:20:00|10999.7|10999|10997.4|10996.7|10999.8|10999.1|10995.8|10994.9|365
1631604300000|2021-09-14 07:25:00|10997.5|10996.8|10998.8|10998.1|11000.2|10999.4|10997.4|10996.7|282
1631604600000|2021-09-14 07:30:00|10998.9|10998.2|10999|10998.3|11001.3|11000.4|10998.3|10997.6|330
1631604900000|2021-09-14 07:35:00|10998.7|10998|11000.2|10999.5|11000.3|10999.6|10997.6|10996.8|233
1631605200000|2021-09-14 07:40:00|11000.3|10999.6|10998.9|10998.2|11000.8|11000.1|10998.1|10997.3|347
1631605500000|2021-09-14 07:45:00|10999|10998.3|10997.5|10996.8|10999.1|10998.3|10996.1|10995.4|196
1631605800000|2021-09-14 07:50:00|10997.6|10996.9|10999.1|10998.4|10999.6|10998.8|10997.5|10996.7|169
1631606100000|2021-09-14 07:55:00|10999.2|10998.5|11000.8|11000.1|11001.1|11000.2|10999.2|10998.4|261
1631606400000|2021-09-14 08:00:00|11001|11000|11003.6|11002.9|11004.1|11003.3|11000.3|10999.5|373
1631606700000|2021-09-14 08:05:00|11003.5|11002.8|11004.5|11003.8|11004.6|11003.8|11002.9|11002.2|176
1631607000000|2021-09-14 08:10:00|11004.8|11004|11003.3|11002.3|11005.7|11005|11003.1|11002.3|190
1631607300000|2021-09-14 08:15:00|11003.1|11002.4|11001.2|11000.5|11003.6|11002.9|11000.8|10999.9|234
1631607600000|2021-09-14 08:20:00|11001.3|11000.6|11001.2|11000.5|11001.9|11001.2|11000.4|10999.7|211
1631607900000|2021-09-14 08:25:00|11001.1|11000.4|11003|11002.3|11003.4|11002.7|10999.6|10998.8|230
1631608200000|2021-09-14 08:30:00|11002.9|11002.2|11002.7|11002|11004.2|11003.4|11002.7|11001.9|194
1631608500000|2021-09-14 08:35:00|11002.9|11001.9|11005.3|11004.6|11005.9|11005.2|11002.5|11001.8|177
1631608800000|2021-09-14 08:40:00|11005|11004|11003.8|11002.8|11005|11004.3|11003.2|11002.4|129
1631609100000|2021-09-14 08:45:00|11003.7|11003|11002.4|11001.4|11003.8|11003.1|11002.1|11001.3|188
1631609400000|2021-09-14 08:50:00|11002.5|11001.5|11003.3|11002.3|11003.3|11002.6|11001.4|11000.4|150
1631609700000|2021-09-14 08:55:00|11003.2|11002.2|11004.3|11003.6|11005.4|11004.7|11002.1|11001.3|225
1631610000000|2021-09-14 09:00:00|11004.2|11003.5|11003.9|11003.2|11005.8|11005|11003.8|11003|170
1631610300000|2021-09-14 09:05:00|11004|11003.3|11005.1|11004.4|11005.2|11004.5|11003.7|11003|121
1631610600000|2021-09-14 09:10:00|11005.2|11004.5|11004.4|11003.4|11005.3|11004.6|11003.6|11002.9|123
1631610900000|2021-09-14 09:15:00|11004.3|11003.7|11003|11002.3|11004.7|11003.8|11002.8|11002|140
1631611200000|2021-09-14 09:20:00|11003.1|11002.4|11003|11002.3|11004.7|11004|11002.8|11001.8|196
1631611500000|2021-09-14 09:25:00|11002.9|11002.2|11003.9|11003.2|11004|11003.3|11002.8|11001.9|174
1631611800000|2021-09-14 09:30:00|11004|11003|11003.8|11003.1|11004.4|11003.6|11002.8|11002.1|168
1631612100000|2021-09-14 09:35:00|11003.9|11003.2|11005.1|11004.4|11006.5|11005.6|11003.7|11003|146
1631612400000|2021-09-14 09:40:00|11005|11004.3|11005.8|11004.8|11005.9|11005|11004.9|11004.1|218
1631612700000|2021-09-14 09:45:00|11005.5|11004.9|11005.6|11004.9|11007.1|11006.3|11005.3|11004.3|244
1631613000000|2021-09-14 09:50:00|11005.5|11004.8|11004.9|11004.2|11005.8|11005.1|11004.5|11003.7|134
1631613300000|2021-09-14 09:55:00|11004.8|11004.1|11006.4|11005.4|11006.7|11005.9|11004|11003.3|169
1631613600000|2021-09-14 10:00:00|11006.3|11005.3|11007.1|11006.4|11007.5|11006.8|11005.4|11004.6|157
1631613900000|2021-09-14 10:05:00|11007.2|11006.5|11006.3|11005.6|11007.8|11007|11006.2|11005.4|152
1631614200000|2021-09-14 10:10:00|11006.4|11005.7|11007.4|11006.7|11007.8|11006.9|11006.4|11005.7|94
1631614500000|2021-09-14 10:15:00|11007.6|11006.9|11009.1|11008.4|11009.5|11008.7|11007.2|11006.5|147
1631614800000|2021-09-14 10:20:00|11009|11008.3|11009.7|11009|11010.9|11010.1|11008.7|11007.8|251
1631615100000|2021-09-14 10:25:00|11009.6|11008.9|11010.2|11009.5|11010.7|11010|11008.7|11007.9|209
1631615400000|2021-09-14 10:30:00|11010.3|11009.6|11010.3|11009.6|11011|11010.2|11010.1|11009.4|240
1631615700000|2021-09-14 10:35:00|11010.4|11009.7|11010.8|11009.8|11012.5|11011.8|11009.9|11009.2|282
1631616000000|2021-09-14 10:40:00|11010.9|11009.9|11011.4|11010.7|11011.6|11010.8|11010.1|11009.4|212
1631616300000|2021-09-14 10:45:00|11011.5|11010.8|11013.3|11012.6|11014.4|11013.6|11011.4|11010.6|316
1631616600000|2021-09-14 10:50:00|11013.2|11012.5|11014.4|11013.4|11014.6|11013.9|11012.4|11011.7|232
1631616900000|2021-09-14 10:55:00|11014.3|11013.6|11013.8|11013.1|11014.7|11013.9|11013.6|11012.6|187
1631617200000|2021-09-14 11:00:00|11014|11013.3|11014.7|11014|11016.7|11015.8|11014|11013.3|242
1631617500000|2021-09-14 11:05:00|11014.8|11014.1|11012.9|11012.2|11015.3|11014.5|11012|11011.2|245
1631617800000|2021-09-14 11:10:00|11013|11012.3|11012.6|11011.9|11013.1|11012.4|11012.4|11011.6|164
1631618100000|2021-09-14 11:15:00|11012.7|11012|11013.7|11013|11013.8|11013.1|11012.4|11011.7|177
1631618400000|2021-09-14 11:20:00|11013.6|11012.9|11013.1|11012.4|11013.9|11013.2|11012.6|11011.9|149
1631618700000|2021-09-14 11:25:00|11013|11012.3|11012.4|11011.7|11013.8|11013.1|11012.4|11011.7|140
1631619000000|2021-09-14 11:30:00|11012.3|11011.6|11010.7|11010|11012.3|11011.6|11010.6|11009.9|167
1631619300000|2021-09-14 11:35:00|11010.6|11009.9|11012.3|11011.6|11012.3|11011.6|11010.5|11009.8|88
1631619600000|2021-09-14 11:40:00|11012.4|11011.7|11012.3|11011.6|11013.2|11012.5|11012.2|11011.5|97
1631619900000|2021-09-14 11:45:00|11012.2|11011.5|11012.6|11011.9|11012.7|11012|11011.8|11011.1|169
1631620200000|2021-09-14 11:50:00|11012.7|11012|11014.1|11013.4|11014.4|11013.6|11011.7|11010.9|275
1631620500000|2021-09-14 11:55:00|11014.2|11013.5|11011.8|11011.1|11014.2|11013.5|11011|11010.2|249
1631620800000|2021-09-14 12:00:00|11011.9|11011.2|11011.5|11010.8|11012|11011.2|11011|11010.3|180
1631621100000|2021-09-14 12:05:00|11011.6|11010.9|11012.3|11011.6|11013|11012.2|11010.4|11009.6|198
1631621400000|2021-09-14 12:10:00|11012.4|11011.7|11011.3|11010.3|11013.7|11012.9|11011|11010.1|222
1631621700000|2021-09-14 12:15:00|11011.4|11010.4|11012.5|11011.5|11012.7|11011.7|11011.4|11010.4|206
1631622000000|2021-09-14 12:20:00|11012.3|11011.6|11013.5|11012.5|11013.9|11012.9|11011.5|11010.8|342
1631622300000|2021-09-14 12:25:00|11013.6|11012.6|11011.4|11010.4|11013.6|11012.6|11010.7|11009.5|496
1631622600000|2021-09-14 12:30:00|11011.6|11010.2|10997|10996|11016.5|11014|10994.7|10993.1|1463
1631622900000|2021-09-14 12:35:00|10996.6|10995.6|11000.7|11000|11005.8|11004.8|10993.4|10992.4|1299
1631623200000|2021-09-14 12:40:00|11000.9|10999.9|11000.5|10999.5|11003.4|11002.4|10998.2|10997.2|741
1631623500000|2021-09-14 12:45:00|11000.4|10999.4|10996.6|10995.9|11000.9|11000|10996.5|10995.8|617
1631623800000|2021-09-14 12:50:00|10996.7|10996|10991.5|10990.8|10997.3|10996.5|10991.3|10990.6|637
1631624100000|2021-09-14 12:55:00|10991.4|10990.7|10988.3|10987.3|10992.2|10991.2|10986.8|10986|954
1631624400000|2021-09-14 13:00:00|10988.2|10987.5|10987|10986|10989|10988.1|10982.3|10981.3|772
1631624700000|2021-09-14 13:05:00|10987.1|10986.1|10984.9|10983.9|10988|10987.2|10983|10982.1|535
1631625000000|2021-09-14 13:10:00|10984.6|10983.8|10988.2|10987.5|10990.9|10990|10984|10983.1|539
1631625300000|2021-09-14 13:15:00|10988.4|10987.4|10985.9|10985.2|10988.7|10988|10984.1|10983.1|479
1631625600000|2021-09-14 13:20:00|10985.8|10985.1|10984.7|10983.7|10986.6|10985.9|10982.2|10981.5|581
1631625900000|2021-09-14 13:25:00|10984.6|10983.6|10983|10982|10984.7|10983.9|10981.5|10980.5|493
1631626200000|2021-09-14 13:30:00|10982.7|10982.1|10988|10987.3|10988.4|10987.5|10979.1|10978.4|835
1631626500000|2021-09-14 13:35:00|10988.1|10987.4|10989.2|10988.5|10989.7|10989|10985.6|10984.9|631
1631626800000|2021-09-14 13:40:00|10989.1|10988.4|10989.1|10988.4|10991.2|10990.5|10988|10987.3|562
1631627100000|2021-09-14 13:45:00|10989.2|10988.5|10985.5|10984.8|10989.4|10988.7|10985.5|10984.8|535
1631627400000|2021-09-14 13:50:00|10985.6|10984.9|10982.9|10982.2|10985.7|10985|10982.2|10981.5|513
1631627700000|2021-09-14 13:55:00|10983|10982.3|10982.3|10981.3|10984.1|10983.1|10980.7|10980|577
1631628000000|2021-09-14 14:00:00|10982.1|10981.4|10978.6|10977.9|10982.3|10981.5|10976.7|10975.7|683
1631628300000|2021-09-14 14:05:00|10978.5|10977.8|10982.1|10981.4|10984.3|10983.5|10978.5|10977.8|587
1631628600000|2021-09-14 14:10:00|10982.2|10981.5|10977.7|10977|10983|10982.2|10977.6|10976.8|470
1631628900000|2021-09-14 14:15:00|10977.5|10976.8|10974.3|10973.6|10977.6|10976.9|10971.1|10970.2|675
1631629200000|2021-09-14 14:20:00|10974.5|10973.8|10972.7|10972|10975.8|10975|10972.5|10971.8|481
1631629500000|2021-09-14 14:25:00|10972.8|10972.1|10976|10975.3|10976.2|10975.4|10971.9|10971.2|627
1631629800000|2021-09-14 14:30:00|10975.9|10975.2|10972.7|10971.7|10975.9|10975.2|10971.7|10970.9|500
1631630100000|2021-09-14 14:35:00|10972.6|10971.6|10969|10968.3|10973.9|10973.2|10968|10967.2|570
1631630400000|2021-09-14 14:40:00|10968.9|10968.2|10967.3|10966.6|10969.1|10968.4|10965.4|10964.7|583
1631630700000|2021-09-14 14:45:00|10967|10966.3|10967.9|10967.2|10968.7|10967.9|10965.4|10964.7|732
1631631000000|2021-09-14 14:50:00|10967.8|10967.1|10968|10967|10968.1|10967.3|10965.1|10964.4|468
1631631300000|2021-09-14 14:55:00|10967.6|10966.9|10966.4|10965.4|10969.1|10968.1|10965.8|10965.1|519
1631631600000|2021-09-14 15:00:00|10966.2|10965.2|10970.4|10969.7|10971|10970.1|10965.6|10964.6|476
1631631900000|2021-09-14 15:05:00|10970.3|10969.6|10968.1|10967.1|10970.5|10969.7|10967.8|10967.1|247
1631632200000|2021-09-14 15:10:00|10968|10967|10966|10965.3|10970.6|10969.8|10965.3|10964.5|422
1631632500000|2021-09-14 15:15:00|10966.1|10965.4|10964.2|10963.5|10966.4|10965.6|10964|10963.3|350
1631632800000|2021-09-14 15:20:00|10964.1|10963.4|10962.4|10961.7|10964.7|10963.8|10960.2|10959.2|478
1631633100000|2021-09-14 15:25:00|10962.5|10961.8|10966.8|10966.1|10968|10967.1|10962.3|10961.4|389
1631633400000|2021-09-14 15:30:00|10966.7|10966|10966.7|10966|10968.2|10967.3|10965.6|10964.9|313
1631633700000|2021-09-14 15:35:00|10966.8|10966.1|10963.7|10963|10966.9|10966.2|10963.7|10962.9|214
1631634000000|2021-09-14 15:40:00|10963.8|10963.1|10967.3|10966.6|10967.6|10966.9|10963.2|10962.5|294
1631634300000|2021-09-14 15:45:00|10967.2|10966.5|10966.3|10965.6|10968.1|10967.3|10965.4|10964.7|263
1631634600000|2021-09-14 15:50:00|10966.2|10965.5|10966.5|10965.8|10967.7|10967|10965.9|10965.2|262
1631634900000|2021-09-14 15:55:00|10966.3|10965.6|10966.8|10965.8|10966.8|10966|10964.5|10963.7|206
1631635200000|2021-09-14 16:00:00|10966.7|10965.7|10966.2|10965.5|10968.1|10967.1|10965.2|10964.5|279
1631635500000|2021-09-14 16:05:00|10966.1|10965.4|10967.1|10966.1|10967.3|10966.5|10965.6|10964.9|210
1631635800000|2021-09-14 16:10:00|10967|10966|10969.5|10968.8|10969.8|10968.9|10966.3|10965.5|242
1631636100000|2021-09-14 16:15:00|10969.6|10968.9|10968.5|10967.8|10970.6|10969.8|10968.2|10967.4|338
1631636400000|2021-09-14 16:20:00|10968.4|10967.7|10969.6|10968.9|10969.7|10968.9|10968.2|10967.5|148
1631636700000|2021-09-14 16:25:00|10969.5|10968.8|10968.7|10968|10969.5|10968.8|10967.8|10967|157
1631637000000|2021-09-14 16:30:00|10968.6|10967.9|10964.9|10964.2|10968.8|10968.1|10964.5|10963.8|232
1631637300000|2021-09-14 16:35:00|10964.6|10963.9|10964.3|10963.6|10965.1|10964.3|10963.6|10962.9|239
1631637600000|2021-09-14 16:40:00|10964.2|10963.5|10964.8|10964.1|10965|10964.2|10963.6|10962.7|201
1631637900000|2021-09-14 16:45:00|10964.7|10964|10965.4|10964.7|10966.1|10965.3|10964.6|10963.9|218
1631638200000|2021-09-14 16:50:00|10965.3|10964.6|10965.5|10964.8|10965.8|10964.9|10964.8|10964|167
1631638500000|2021-09-14 16:55:00|10965.4|10964.7|10963.6|10962.9|10965.6|10964.9|10963.5|10962.6|224
1631638800000|2021-09-14 17:00:00|10963.8|10963.1|10962.5|10961.5|10964.4|10963.7|10962.3|10961.4|223
1631639100000|2021-09-14 17:05:00|10962.4|10961.4|10961.8|10960.8|10963.7|10962.9|10961.6|10960.8|321
1631639400000|2021-09-14 17:10:00|10961.7|10960.7|10961.3|10960.6|10962.2|10961.2|10961|10960.1|203
1631639700000|2021-09-14 17:15:00|10961.2|10960.5|10961.1|10960.4|10961.8|10960.9|10960.1|10959.2|208
1631640000000|2021-09-14 17:20:00|10961.5|10960.8|10957.5|10956.5|10962|10961.2|10956.8|10955.8|193
1631640300000|2021-09-14 17:25:00|10957.6|10956.6|10953.9|10952.9|10958.2|10957.3|10953.3|10952.3|261
1631640600000|2021-09-14 17:30:00|10953.8|10952.8|10957.3|10956.3|10958.5|10957.7|10953.8|10952.8|340
1631640900000|2021-09-14 17:35:00|10957.2|10956.2|10958.9|10957.9|10959|10958.2|10956.7|10955.9|222
1631641200000|2021-09-14 17:40:00|10959|10958|10961.5|10960.5|10961.5|10960.7|10958.8|10957.9|275
1631641500000|2021-09-14 17:45:00|10961.4|10960.7|10960.2|10959.2|10961.7|10960.9|10959.9|10959|172
1631641800000|2021-09-14 17:50:00|10960.3|10959.3|10961.2|10960.5|10961.9|10960.9|10960|10959.2|125
1631642100000|2021-09-14 17:55:00|10961.3|10960.6|10961.4|10960.4|10961.6|10960.7|10960.6|10959.9|140
1631642400000|2021-09-14 18:00:00|10961.2|10960.5|10961.4|10960.7|10961.7|10960.8|10961.1|10960.4|123
1631642700000|2021-09-14 18:05:00|10961.3|10960.6|10962.3|10961.6|10962.5|10961.7|10961.2|10960.5|123
1631643000000|2021-09-14 18:10:00|10962.8|10962.1|10961.4|10960.7|10963.1|10962.4|10961.2|10960.4|128
1631643300000|2021-09-14 18:15:00|10961.5|10960.8|10960.3|10959.3|10961.6|10960.8|10960|10959.2|213
1631643600000|2021-09-14 18:20:00|10960.4|10959.4|10960.5|10959.8|10961.3|10960.5|10959.9|10959|317
1631643900000|2021-09-14 18:25:00|10960.6|10959.9|10963.5|10962.5|10964|10963.1|10960.4|10959.6|170
1631644200000|2021-09-14 18:30:00|10963.3|10962.3|10963.3|10962.6|10963.6|10962.8|10961.6|10960.8|174
1631644500000|2021-09-14 18:35:00|10963.5|10962.5|10964.1|10963.4|10964.7|10963.8|10963|10962.1|254
1631644800000|2021-09-14 18:40:00|10964|10963.3|10962.9|10961.9|10964.2|10963.4|10962.5|10961.7|197
1631645100000|2021-09-14 18:45:00|10962.8|10961.8|10963.6|10962.6|10963.7|10962.7|10962.3|10961.4|135
1631645400000|2021-09-14 18:50:00|10963.3|10962.7|10963.5|10962.8|10963.7|10962.9|10960|10959.1|223
1631645700000|2021-09-14 18:55:00|10963.6|10962.9|10963|10962.3|10964.4|10963.5|10962.4|10961.5|305
1631646000000|2021-09-14 19:00:00|10962.9|10962.2|10963.7|10962.7|10964.1|10963.3|10962.8|10961.9|209
1631646300000|2021-09-14 19:05:00|10963.8|10962.8|10964.3|10963.3|10964.3|10963.6|10963.5|10962.7|209
1631646600000|2021-09-14 19:10:00|10964.2|10963.2|10963.6|10962.6|10964.4|10963.5|10963.2|10962.2|209
1631646900000|2021-09-14 19:15:00|10963.7|10962.7|10962.3|10961.6|10963.7|10962.8|10962.2|10961.3|260
1631647200000|2021-09-14 19:20:00|10962.4|10961.7|10962.4|10961.4|10962.9|10962.1|10961.8|10961|150
1631647500000|2021-09-14 19:25:00|10962.3|10961.6|10962.7|10962|10963.4|10962.6|10961.8|10961|138
1631647800000|2021-09-14 19:30:00|10963.1|10962.4|10963.6|10962.6|10963.7|10962.9|10962.2|10961.4|181
1631648100000|2021-09-14 19:35:00|10963.5|10962.8|10964|10963.3|10964.2|10963.3|10962.9|10962.1|151
1631648400000|2021-09-14 19:40:00|10963.9|10963.2|10965.3|10964.3|10965.4|10964.5|10963.7|10962.9|279
1631648700000|2021-09-14 19:45:00|10965.2|10964.2|10964|10963.3|10965.7|10965|10963.9|10963.2|168
1631649000000|2021-09-14 19:50:00|10964.1|10963.4|10964|10963.3|10964.5|10963.7|10963.7|10962.9|208
1631649300000|2021-09-14 19:55:00|10963.9|10963.2|10966.1|10965.1|10966.1|10965.1|10963.1|10962.4|296
1631649600000|2021-09-14 20:00:00|10965.9|10965.2|10966.4|10965.4|10967.8|10967.1|10965.5|10964.8|312
1631649900000|2021-09-14 20:05:00|10966.5|10965.5|10966.2|10965.2|10966.5|10965.5|10965.3|10964.5|94
1631650200000|2021-09-14 20:10:00|10966.1|10965.1|10965.8|10964.8|10966.4|10965.5|10965.7|10964.8|117
1631650500000|2021-09-14 20:15:00|10965.9|10964.9|10965.7|10964.7|10966|10965.1|10965.5|10964.6|60
1631650800000|2021-09-14 20:20:00|10965.6|10964.6|10965.4|10964.4|10965.9|10965|10965.4|10964.4|115
1631651100000|2021-09-14 20:25:00|10965.3|10964.3|10967.1|10966.1|10967.1|10966.2|10965.3|10964.3|103
1631651400000|2021-09-14 20:30:00|10967.2|10966.2|10967.1|10966.4|10967.3|10966.5|10966.7|10965.8|106
1631651700000|2021-09-14 20:35:00|10967.3|10966.3|10967.2|10966.2|10967.3|10966.5|10966.8|10965.9|75
1631652000000|2021-09-14 20:40:00|10967|10966.3|10968.7|10967.7|10968.9|10968.1|10967|10966.1|69
1631652300000|2021-09-14 20:45:00|10968.6|10967.6|10969.1|10968.1|10969.3|10968.3|10968.6|10967.6|107
1631652600000|2021-09-14 20:50:00|10969|10968|10968.7|10967.7|10969.2|10968.2|10968.3|10967.3|108
1631652900000|2021-09-14 20:55:00|10968.8|10967.8|10969.9|10968.9|10970.4|10969.2|10968.6|10967.6|150
1631653200000|2021-09-14 21:00:00|10970.3|10968.3|10970.1|10964.1|10970.5|10968.6|10969.6|10963.7|28
1631653500000|2021-09-14 21:05:00|10969.3|10963.3|10969.6|10965.6|10970.9|10966.1|10968|10962|122
1631653800000|2021-09-14 21:10:00|10969.5|10965.9|10969.3|10967.1|10970.2|10967.5|10968.9|10965.8|1057
1631654100000|2021-09-14 21:15:00|10969.2|10967.2|10971.9|10966.1|10972.7|10967.2|10969.1|10965.7|839
1631654400000|2021-09-14 21:20:00|10971.8|10966|10970.9|10967.3|10972.6|10969.7|10970.8|10966|814
1631654700000|2021-09-14 21:25:00|10970.8|10967.5|10971.5|10968.3|10972.3|10969.1|10970.8|10967.4|120
1631655000000|2021-09-14 21:30:00|10971.4|10968.5|10971.5|10968.6|10972.2|10969|10971.1|10968.1|170
1631655300000|2021-09-14 21:35:00|10971.6|10968.7|10970.5|10968.7|10972|10969.3|10970.1|10968.3|160
1631655600000|2021-09-14 21:40:00|10970.6|10968.8|10971.6|10969.1|10971.9|10969.5|10970|10967.9|1235
1631655900000|2021-09-14 21:45:00|10971.4|10969.2|10971.2|10969|10972.3|10969.4|10970.8|10968.6|1092
1631656200000|2021-09-14 21:50:00|10971|10968.8|10971.3|10968.9|10971.6|10969.3|10970.8|10968.5|974
1631656500000|2021-09-14 21:55:00|10971.2|10968.8|10971.6|10969.1|10972.3|10969.3|10970.8|10968.5|315
1631656800000|2021-09-14 22:00:00|10971.5|10968.9|10971.1|10970.1|10971.9|10970.9|10969.7|10967.1|432
1631657100000|2021-09-14 22:05:00|10971|10970|10970.6|10969.6|10971.3|10970.2|10970.4|10969.4|283
1631657400000|2021-09-14 22:10:00|10970.7|10969.7|10972|10971|10972.1|10971.1|10970.1|10969.3|303
1631657700000|2021-09-14 22:15:00|10971.9|10970.9|10972.5|10971.5|10972.6|10971.6|10971.8|10970.8|92
1631658000000|2021-09-14 22:20:00|10972.4|10971.4|10973.9|10972.9|10974.1|10973.1|10972.3|10971.3|152
1631658300000|2021-09-14 22:25:00|10974|10973|10973.6|10972.6|10974.3|10973.3|10973.4|10972.4|89
1631658600000|2021-09-14 22:30:00|10973.7|10972.7|10974.1|10973.1|10975|10974|10973.6|10972.6|230
1631658900000|2021-09-14 22:35:00|10974.3|10973.3|10974.5|10973.5|10974.6|10973.6|10973.9|10973|82
1631659200000|2021-09-14 22:40:00|10974.4|10973.4|10973|10972|10974.4|10973.4|10973|10972|81
1631659500000|2021-09-14 22:45:00|10973.2|10972.2|10973.7|10972.7|10974.2|10973.2|10973.1|10972.1|164
1631659800000|2021-09-14 22:50:00|10973.8|10972.8|10974.2|10973.2|10974.6|10973.6|10973.2|10972.2|162
1631660100000|2021-09-14 22:55:00|10974.1|10973.1|10974|10973|10974.6|10973.6|10973.4|10972.4|95
1631660400000|2021-09-14 23:00:00|10974.1|10973.1|10973|10972|10974.1|10973.1|10972.6|10971.7|142
1631660700000|2021-09-14 23:05:00|10972.8|10972.1|10972|10971|10973|10972.1|10972|10971|58
1631661000000|2021-09-14 23:10:00|10972.1|10971.1|10971.4|10970.7|10972.2|10971.4|10971.1|10970.3|83
1631661300000|2021-09-14 23:15:00|10971.5|10970.8|10972|10971|10972.1|10971.2|10971.4|10970.4|101
1631661600000|2021-09-14 23:20:00|10972.1|10971.1|10972|10971|10972.2|10971.3|10971.8|10970.9|74
1631661900000|2021-09-14 23:25:00|10971.5|10970.8|10972.6|10971.9|10972.8|10971.9|10971.5|10970.8|97
1631662200000|2021-09-14 23:30:00|10972.7|10971.7|10972.8|10972.1|10973.3|10972.3|10972.5|10971.7|117
1631662500000|2021-09-14 23:35:00|10973|10972|10973|10972|10973.3|10972.5|10972.8|10972|88
1631662800000|2021-09-14 23:40:00|10973.1|10972.3|10973|10972|10973.2|10972.4|10972.6|10971.9|71
1631663100000|2021-09-14 23:45:00|10973.1|10972.1|10971.9|10970.9|10973.1|10972.2|10971.1|10970.4|126
1631663400000|2021-09-14 23:50:00|10972|10971|10972.3|10971.3|10972.7|10971.8|10971.9|10970.9|101
1631663700000|2021-09-14 23:55:00|10972.4|10971.4|10972.1|10971.1|10972.7|10972|10971.9|10971.1|152
1631664000000|2021-09-15 00:00:00|10971.9|10971.2|10969.1|10968.1|10975|10974|10967.2|10966.3|449
1631664300000|2021-09-15 00:05:00|10969|10968|10967.8|10966.8|10969.7|10968.7|10967|10966.2|304
1631664600000|2021-09-15 00:10:00|10968.2|10967.2|10969|10968.3|10969.7|10968.8|10966.9|10966.1|248
1631664900000|2021-09-15 00:15:00|10969.1|10968.4|10968.2|10967.5|10969.4|10968.6|10967.6|10966.8|289
1631665200000|2021-09-15 00:20:00|10968.3|10967.6|10966.2|10965.2|10970.1|10969.1|10966|10965.1|187
1631665500000|2021-09-15 00:25:00|10966.1|10965.1|10965.3|10964.3|10968.5|10967.7|10965.1|10964.3|295
1631665800000|2021-09-15 00:30:00|10965.2|10964.2|10965.4|10964.4|10966.7|10965.8|10964.5|10963.7|227
1631666100000|2021-09-15 00:35:00|10965.5|10964.5|10964.3|10963.3|10965.8|10965|10962.6|10961.9|260
1631666400000|2021-09-15 00:40:00|10964|10963.2|10965.4|10964.4|10966.6|10965.6|10964|10963.2|280
1631666700000|2021-09-15 00:45:00|10965.5|10964.5|10964.9|10964.2|10965.8|10965|10963.9|10963|265
1631667000000|2021-09-15 00:50:00|10964.8|10964.1|10963.2|10962.2|10965.9|10964.9|10961.1|10960.2|616
1631667300000|2021-09-15 00:55:00|10963.3|10962.3|10957.6|10956.9|10963.4|10962.4|10956.4|10955.5|527
1631667600000|2021-09-15 01:00:00|10957.5|10956.8|10957.2|10956.2|10958.6|10957.8|10955.9|10955.2|380
1631667900000|2021-09-15 01:05:00|10957.1|10956.1|10958.9|10957.9|10958.9|10958.1|10957|10956.1|189
1631668200000|2021-09-15 01:10:00|10959|10958|10961.1|10960.1|10961.9|10960.9|10958|10957.2|386
1631668500000|2021-09-15 01:15:00|10961.2|10960.2|10959.9|10958.9|10961.2|10960.2|10958.3|10957.4|291
1631668800000|2021-09-15 01:20:00|10960.5|10959.5|10959.8|10959.1|10961.7|10961|10959.7|10958.9|238
1631669100000|2021-09-15 01:25:00|10959.7|10959|10961.9|10960.9|10961.9|10961|10958.1|10957.2|264
1631669400000|2021-09-15 01:30:00|10961.8|10960.8|10960.6|10959.9|10962|10961|10960.5|10959.7|180
1631669700000|2021-09-15 01:35:00|10960.7|10960|10958.4|10957.4|10960.7|10960|10958.1|10957.4|192
1631670000000|2021-09-15 01:40:00|10958.1|10957.3|10956|10955.3|10958.1|10957.4|10955.6|10954.7|280
1631670300000|2021-09-15 01:45:00|10956.1|10955.1|10955.6|10954.9|10956.2|10955.4|10955|10954.2|269
1631670600000|2021-09-15 01:50:00|10955.8|10954.8|10956.8|10956.1|10958|10957.2|10955.8|10954.8|230
1631670900000|2021-09-15 01:55:00|10956.7|10956|10957.8|10956.8|10958.8|10958|10956.2|10955.3|247
1631671200000|2021-09-15 02:00:00|10957.9|10956.9|10957.8|10957.1|10960.4|10959.6|10957.6|10956.8|282
1631671500000|2021-09-15 02:05:00|10957.9|10957.2|10958.6|10957.6|10958.9|10958|10957.3|10956.3|232
1631671800000|2021-09-15 02:10:00|10958.7|10957.7|10960.5|10959.5|10960.6|10959.9|10958.6|10957.7|182
1631672100000|2021-09-15 02:15:00|10960.4|10959.4|10962.4|10961.7|10962.6|10961.8|10959.9|10959.1|222
1631672400000|2021-09-15 02:20:00|10962.6|10961.9|10962.3|10961.3|10964.1|10963.4|10962|10961.2|225
1631672700000|2021-09-15 02:25:00|10962.5|10961.5|10965.4|10964.7|10965.7|10965|10962.3|10961.3|204
1631673000000|2021-09-15 02:30:00|10965.5|10964.8|10964.7|10964|10966.1|10965.4|10964|10963.1|185
1631673300000|2021-09-15 02:35:00|10964.6|10963.9|10964.7|10963.7|10965|10964.2|10964.1|10963.2|166
1631673600000|2021-09-15 02:40:00|10964.6|10963.9|10965|10964|10965.8|10964.9|10963.8|10962.9|198
1631673900000|2021-09-15 02:45:00|10964.8|10964.1|10964.1|10963.1|10965.6|10964.6|10963.3|10962.5|247
1631674200000|2021-09-15 02:50:00|10964.2|10963.2|10963.4|10962.7|10964.9|10964|10961.8|10960.9|199
1631674500000|2021-09-15 02:55:00|10963.5|10962.5|10963|10962.3|10964.4|10963.6|10962.6|10961.7|144
1631674800000|2021-09-15 03:00:00|10963.2|10962.2|10962.8|10961.8|10963.2|10962.2|10961.9|10961.1|124
1631675100000|2021-09-15 03:05:00|10962.5|10961.9|10963.6|10962.6|10963.8|10963.1|10962.5|10961.7|130
1631675400000|2021-09-15 03:10:00|10963.7|10962.7|10962.6|10961.9|10963.8|10962.9|10962.6|10961.7|70
1631675700000|2021-09-15 03:15:00|10962.8|10961.8|10962.3|10961.6|10963.5|10962.6|10961.6|10960.8|117
1631676000000|2021-09-15 03:20:00|10962.2|10961.5|10961.2|10960.2|10962.6|10961.9|10961|10960.2|127
1631676300000|2021-09-15 03:25:00|10961.6|10960.5|10962.3|10961.3|10962.8|10962|10961.4|10960.5|91
1631676600000|2021-09-15 03:30:00|10962.5|10961.6|10963.3|10962.3|10963.3|10962.5|10962.4|10961.5|94
1631676900000|2021-09-15 03:35:00|10963.4|10962.4|10960.3|10959.3|10963.7|10962.8|10960.3|10959.3|98
1631677200000|2021-09-15 03:40:00|10960.2|10959.5|10960.4|10959.4|10960.4|10959.6|10958.5|10957.6|211
1631677500000|2021-09-15 03:45:00|10960.3|10959.6|10961.6|10960.6|10961.6|10960.8|10960.3|10959.5|170
1631677800000|2021-09-15 03:50:00|10961.7|10960.7|10962.8|10961.8|10962.8|10962|10960.6|10959.6|127
1631678100000|2021-09-15 03:55:00|10962.7|10962|10962.1|10961.1|10962.7|10962|10960.9|10960|143
1631678400000|2021-09-15 04:00:00|10962.2|10961.2|10962.6|10961.9|10962.8|10962|10961.5|10960.8|90
1631678700000|2021-09-15 04:05:00|10962.7|10962|10963.5|10962.8|10964.8|10963.9|10962.6|10961.9|128
1631679000000|2021-09-15 04:10:00|10963.6|10962.9|10962.2|10961.2|10963.7|10962.9|10962|10961.2|129
1631679300000|2021-09-15 04:15:00|10962.3|10961.3|10962|10961|10962.7|10961.9|10961.9|10961|67
1631679600000|2021-09-15 04:20:00|10961.9|10961.2|10961.8|10960.8|10961.9|10961.2|10960.8|10959.9|96
1631679900000|2021-09-15 04:25:00|10961.6|10960.9|10960.5|10959.8|10962.3|10961.4|10960.5|10959.8|106
1631680200000|2021-09-15 04:30:00|10960.6|10959.9|10961.2|10960.5|10962.3|10961.4|10960.1|10959.4|199
1631680500000|2021-09-15 04:35:00|10961.1|10960.4|10960.6|10959.6|10961.4|10960.6|10960.5|10959.6|106
1631680800000|2021-09-15 04:40:00|10960.3|10959.8|10960.2|10959.2|10960.8|10960.1|10960|10959.2|82
1631681100000|2021-09-15 04:45:00|10960.3|10959.3|10961.1|10960.1|10961.4|10960.7|10960.1|10959.3|107
1631681400000|2021-09-15 04:50:00|10961|10960|10961.2|10960.5|10961.9|10961|10960.8|10960|145
1631681700000|2021-09-15 04:55:00|10961.3|10960.6|10962.5|10961.8|10962.8|10961.9|10960.6|10959.8|143
1631682000000|2021-09-15 05:00:00|10962.6|10961.9|10962.3|10961.3|10962.7|10961.9|10961.4|10960.6|134
1631682300000|2021-09-15 05:05:00|10962.4|10961.4|10960.5|10959.8|10962.4|10961.4|10960.5|10959.6|106
1631682600000|2021-09-15 05:10:00|10960.6|10959.9|10961.6|10960.9|10961.7|10960.9|10960.5|10959.8|78
1631682900000|2021-09-15 05:15:00|10961.5|10960.8|10959.5|10958.8|10961.7|10961|10959.1|10958.1|255
1631683200000|2021-09-15 05:20:00|10959.6|10958.6|10961.6|10960.6|10961.6|10960.6|10959|10958.1|171
1631683500000|2021-09-15 05:25:00|10961.7|10960.7|10960|10959.3|10962.4|10961.6|10960|10959.3|244
1631683800000|2021-09-15 05:30:00|10960.1|10959.4|10959.6|10958.6|10960.4|10959.6|10959.2|10958.3|182
1631684100000|2021-09-15 05:35:00|10959.4|10958.7|10958.6|10957.9|10959.6|10958.8|10957.7|10956.8|210
1631684400000|2021-09-15 05:40:00|10958.8|10958.1|10957.6|10956.9|10959|10958.1|10957.5|10956.8|156
1631684700000|2021-09-15 05:45:00|10957.7|10956.7|10956.1|10955.1|10957.8|10956.9|10955.8|10955|148
1631685000000|2021-09-15 05:50:00|10956.2|10955.2|10956.6|10955.9|10956.8|10956|10955.3|10954.4|154
1631685300000|2021-09-15 05:55:00|10956.5|10955.8|10959.2|10958.2|10959.3|10958.5|10956.5|10955.8|236
1631685600000|2021-09-15 06:00:00|10959.5|10958.5|10957.4|10956.7|10959.7|10958.7|10957.2|10956.2|364
1631685900000|2021-09-15 06:05:00|10957.5|10956.5|10957.2|10956.2|10957.8|10957|10955.9|10955.2|255
1631686200000|2021-09-15 06:10:00|10956.9|10956.1|10950.9|10950.2|10956.9|10956.1|10949.2|10948.2|546
1631686500000|2021-09-15 06:15:00|10951.1|10950.1|10955.2|10954.2|10955.7|10954.8|10949.8|10949|371
1631686800000|2021-09-15 06:20:00|10955.4|10954.7|10953.6|10952.9|10955.9|10955|10953.5|10952.7|256
1631687100000|2021-09-15 06:25:00|10953.7|10953|10950.5|10949.8|10955.2|10954.4|10950.5|10949.8|311
1631687400000|2021-09-15 06:30:00|10950.6|10949.9|10950.1|10949.1|10952.6|10951.8|10950.1|10949.1|293
1631687700000|2021-09-15 06:35:00|10950.2|10949.2|10953.2|10952.2|10953.4|10952.6|10950|10949.2|293
1631688000000|2021-09-15 06:40:00|10953.1|10952.1|10948.3|10947.6|10953.1|10952.2|10947.7|10946.7|395
1631688300000|2021-09-15 06:45:00|10948.4|10947.7|10947.1|10946.4|10949.4|10948.5|10947.1|10946.3|324
1631688600000|2021-09-15 06:50:00|10947.2|10946.5|10949.7|10949|10949.9|10949.2|10947.2|10946.4|266
1631688900000|2021-09-15 06:55:00|10949.6|10948.9|10950.9|10949.9|10952.7|10951.9|10949.6|10948.9|439
1631689200000|2021-09-15 07:00:00|10950.7|10950|10952|10951.3|10955.8|10955|10950.5|10949.7|497
1631689500000|2021-09-15 07:05:00|10952.1|10951.4|10953|10952.3|10955.4|10954.7|10951.3|10950.4|366
1631689800000|2021-09-15 07:10:00|10952.9|10952.2|10954.2|10953.5|10955.2|10954.3|10950.5|10949.6|360
1631690100000|2021-09-15 07:15:00|10954.3|10953.6|10954.3|10953.6|10956.8|10955.9|10954.1|10953.4|423
1631690400000|2021-09-15 07:20:00|10954.4|10953.7|10952.3|10951.6|10955.8|10955.1|10951.9|10950.9|345
1631690700000|2021-09-15 07:25:00|10952.4|10951.7|10950.3|10949.3|10952.5|10951.7|10949.8|10949.1|296
1631691000000|2021-09-15 07:30:00|10950.2|10949.5|10947|10946.3|10950.8|10950.1|10946.9|10946.1|296
1631691300000|2021-09-15 07:35:00|10947.1|10946.4|10947.4|10946.7|10948.2|10947.5|10946.3|10945.6|277
1631691600000|2021-09-15 07:40:00|10947.5|10946.8|10949.7|10949|10950.8|10949.9|10946.8|10946.1|271
1631691900000|2021-09-15 07:45:00|10949.8|10949.1|10945.8|10945.1|10949.9|10949.1|10945.5|10944.8|271
1631692200000|2021-09-15 07:50:00|10945.9|10945.2|10943.2|10942.2|10946.7|10945.8|10942.6|10941.8|324
1631692500000|2021-09-15 07:55:00|10943.1|10942.1|10944.3|10943.3|10945.6|10944.6|10942.9|10942|248
1631692800000|2021-09-15 08:00:00|10944.4|10943.7|10945.9|10944.9|10946.2|10945.4|10944|10943.3|220
1631693100000|2021-09-15 08:05:00|10945.7|10945|10944.1|10943.4|10946.9|10946.2|10943.4|10942.4|269
1631693400000|2021-09-15 08:10:00|10944.2|10943.5|10942.4|10941.7|10945.5|10944.5|10942|10941.2|253
1631693700000|2021-09-15 08:15:00|10942.7|10941.8|10944.1|10943.4|10944.6|10943.8|10940.9|10940|373
1631694000000|2021-09-15 08:20:00|10944.3|10943.3|10945.1|10944.4|10945.9|10945.2|10944|10943.2|248
1631694300000|2021-09-15 08:25:00|10945.2|10944.5|10943.7|10943|10946.4|10945.7|10943.7|10942.9|261
1631694600000|2021-09-15 08:30:00|10943.8|10943.1|10945.7|10945|10946.1|10945.4|10943.8|10943.1|251
1631694900000|2021-09-15 08:35:00|10945.6|10944.9|10943.1|10942.1|10945.8|10945|10943.1|10942.1|209
1631695200000|2021-09-15 08:40:00|10943.2|10942.2|10935.5|10934.5|10943.6|10942.7|10935|10934.3|417
1631695500000|2021-09-15 08:45:00|10935.6|10934.6|10933.2|10932.2|10935.6|10934.7|10932.1|10931.3|474
1631695800000|2021-09-15 08:50:00|10933.3|10932.6|10933.8|10933.1|10934.3|10933.5|10931|10930.3|351
1631696100000|2021-09-15 08:55:00|10933.7|10933|10933.2|10932.2|10935.5|10934.6|10933|10932.1|298
1631696400000|2021-09-15 09:00:00|10933.1|10932.4|10931.9|10931.2|10937.3|10936.4|10931.1|10930.4|490
1631696700000|2021-09-15 09:05:00|10932|10931.3|10933.8|10932.8|10934.4|10933.6|10931.8|10931.1|372
1631697000000|2021-09-15 09:10:00|10933.9|10932.9|10933.7|10932.7|10935.5|10934.6|10933.5|10932.7|400
1631697300000|2021-09-15 09:15:00|10933.8|10932.8|10928.8|10927.8|10933.8|10932.9|10926.8|10925.9|508
1631697600000|2021-09-15 09:20:00|10928.9|10927.9|10931|10930|10931.1|10930.3|10928.5|10927.7|336
1631697900000|2021-09-15 09:25:00|10930.9|10929.9|10932.6|10931.6|10932.8|10932|10930.6|10929.9|257
1631698200000|2021-09-15 09:30:00|10932.3|10931.5|10934|10933|10934.5|10933.6|10932.1|10931.3|271
1631698500000|2021-09-15 09:35:00|10933.8|10933.1|10931.7|10930.7|10933.8|10933.1|10931.4|10930.6|195
1631698800000|2021-09-15 09:40:00|10931.6|10930.9|10930.9|10929.9|10931.9|10931.1|10929.8|10929|170
1631699100000|2021-09-15 09:45:00|10930.8|10929.8|10933.2|10932.5|10933.5|10932.6|10930.6|10929.8|160
1631699400000|2021-09-15 09:50:00|10933.1|10932.4|10934.7|10934|10934.7|10934|10931.6|10930.9|176
1631699700000|2021-09-15 09:55:00|10934.6|10933.9|10934.6|10933.9|10935.5|10934.7|10934|10933.3|259
1631700000000|2021-09-15 10:00:00|10934.5|10933.8|10933.1|10932.4|10935.1|10934.3|10933.1|10932.2|164
1631700300000|2021-09-15 10:05:00|10933.2|10932.2|10932.2|10931.5|10933.9|10933.1|10931.1|10930.4|183
1631700600000|2021-09-15 10:10:00|10932.3|10931.6|10933.8|10932.8|10934.3|10933.6|10931.8|10930.9|235
1631700900000|2021-09-15 10:15:00|10933.9|10932.9|10933.3|10932.6|10934.4|10933.6|10932|10931.2|282
1631701200000|2021-09-15 10:20:00|10933.2|10932.5|10933.4|10932.7|10934.5|10933.8|10932.9|10932.1|328
1631701500000|2021-09-15 10:25:00|10933.5|10932.8|10933.3|10932.3|10934.3|10933.6|10933.1|10932.1|171
1631701800000|2021-09-15 10:30:00|10933.1|10932.4|10932.6|10931.6|10933.2|10932.5|10932.1|10931.1|223
1631702100000|2021-09-15 10:35:00|10932.7|10931.7|10929.8|10928.8|10932.7|10931.8|10929.6|10928.7|277
1631702400000|2021-09-15 10:40:00|10929.7|10928.7|10927|10926|10929.8|10928.8|10926.9|10926|349
1631702700000|2021-09-15 10:45:00|10926.8|10925.8|10924.7|10924|10926.8|10926.1|10924.7|10923.8|304
1631703000000|2021-09-15 10:50:00|10924.8|10924.1|10924.8|10923.8|10925|10924.1|10922.8|10921.9|249
1631703300000|2021-09-15 10:55:00|10924.7|10923.7|10926.1|10925.1|10926.3|10925.6|10924.5|10923.5|384
1631703600000|2021-09-15 11:00:00|10925.7|10925|10926.7|10926|10927.4|10926.5|10924.1|10923.3|376
1631703900000|2021-09-15 11:05:00|10926.9|10925.9|10926.5|10925.5|10926.9|10926|10925.1|10924.2|285
1631704200000|2021-09-15 11:10:00|10926.4|10925.4|10925.5|10924.8|10926.7|10926|10923.3|10922.4|329
1631704500000|2021-09-15 11:15:00|10925.4|10924.7|10926.2|10925.5|10926.7|10926|10924.4|10923.6|297
1631704800000|2021-09-15 11:20:00|10926.1|10925.4|10930.5|10929.8|10930.6|10929.8|10926|10925.3|305
1631705100000|2021-09-15 11:25:00|10930.7|10929.7|10927.2|10926.2|10930.7|10929.7|10926.5|10925.7|197
1631705400000|2021-09-15 11:30:00|10927.1|10926.1|10923|10922.3|10927.7|10927|10923|10922.2|273
1631705700000|2021-09-15 11:35:00|10923.1|10922.4|10924.9|10924.2|10925.1|10924.2|10922.4|10921.7|323
1631706000000|2021-09-15 11:40:00|10924.8|10924.1|10926.4|10925.4|10926.4|10925.6|10924.7|10923.9|257
1631706300000|2021-09-15 11:45:00|10926.1|10925.5|10924.1|10923.4|10926.4|10925.6|10923|10922.3|214
1631706600000|2021-09-15 11:50:00|10924|10923.3|10924.8|10924.1|10926.6|10925.9|10923.6|10922.8|227
1631706900000|2021-09-15 11:55:00|10924.9|10924.2|10924.4|10923.7|10924.9|10924.2|10922.8|10922.1|249
1631707200000|2021-09-15 12:00:00|10924.3|10923.6|10921|10920.3|10924.5|10923.7|10920.2|10919.3|264
1631707500000|2021-09-15 12:05:00|10921.1|10920.1|10920.7|10920|10922.9|10922.2|10920|10919.1|256
1631707800000|2021-09-15 12:10:00|10920.6|10919.9|10919.3|10918.6|10922|10921.1|10919.2|10918.5|305
1631708100000|2021-09-15 12:15:00|10919.2|10918.5|10917.7|10917|10919.3|10918.6|10914.4|10913.6|399
1631708400000|2021-09-15 12:20:00|10917.5|10916.8|10914.2|10913.5|10917.5|10916.8|10913.5|10912.8|379
1631708700000|2021-09-15 12:25:00|10914.3|10913.6|10912.5|10911.5|10916|10915|10911.7|10910.9|505
1631709000000|2021-09-15 12:30:00|10913.3|10912.3|10924.9|10924.2|10926.9|10925.9|10913.3|10912.3|942
1631709300000|2021-09-15 12:35:00|10924.8|10924.1|10930.2|10929.5|10931.7|10930.7|10924.7|10924|709
1631709600000|2021-09-15 12:40:00|10930.3|10929.6|10931.4|10930.4|10934.9|10933.9|10927.7|10927|699
1631709900000|2021-09-15 12:45:00|10931.3|10930.6|10939.3|10938.6|10939.8|10939.1|10930.6|10929.8|690
1631710200000|2021-09-15 12:50:00|10940.1|10939.4|10938.1|10937.4|10943.4|10942.4|10937.6|10936.8|758
1631710500000|2021-09-15 12:55:00|10938.2|10937.5|10938.3|10937.6|10938.9|10938|10935.5|10934.7|461
1631710800000|2021-09-15 13:00:00|10938.4|10937.7|10938.1|10937.1|10940.8|10940.1|10937|10936|583
1631711100000|2021-09-15 13:05:00|10938|10937|10936.2|10935.5|10939.3|10938.3|10935.8|10935|500
1631711400000|2021-09-15 13:10:00|10936.1|10935.4|10935.5|10934.5|10937.2|10936.5|10934|10933.3|348
1631711700000|2021-09-15 13:15:00|10935.6|10934.6|10930.7|10930|10936.2|10935.2|10930.4|10929.7|555
1631712000000|2021-09-15 13:20:00|10930.6|10929.9|10931.5|10930.8|10934.7|10933.8|10930.3|10929.5|406
1631712300000|2021-09-15 13:25:00|10931.8|10931.1|10928.3|10927.6|10931.8|10931.1|10927.3|10926.4|430
1631712600000|2021-09-15 13:30:00|10928.1|10927.4|10925.7|10925|10929.6|10928.8|10923.4|10922.7|673
1631712900000|2021-09-15 13:35:00|10925.8|10925.1|10924.1|10923.1|10926|10925.3|10922.7|10921.8|495
1631713200000|2021-09-15 13:40:00|10923.9|10923.2|10923.3|10922.6|10925.2|10924.5|10922.8|10922|501
1631713500000|2021-09-15 13:45:00|10923.1|10922.4|10932.7|10932|10934.8|10933.8|10920.8|10919.9|913
1631713800000|2021-09-15 13:50:00|10932.6|10931.9|10934.3|10933.6|10934.3|10933.6|10929.5|10928.6|663
1631714100000|2021-09-15 13:55:00|10934.2|10933.5|10931.1|10930.4|10936|10935.3|10930.5|10929.6|592
1631714400000|2021-09-15 14:00:00|10931.2|10930.5|10935.2|10934.2|10936.7|10936|10931.2|10930.4|628
1631714700000|2021-09-15 14:05:00|10935.1|10934.4|10929.2|10928.5|10935.2|10934.5|10928.1|10927.1|617
1631715000000|2021-09-15 14:10:00|10929.3|10928.6|10926.8|10926.1|10929.9|10929|10924.3|10923.3|587
1631715300000|2021-09-15 14:15:00|10926.6|10925.9|10923.8|10922.8|10926.6|10925.9|10922.5|10921.8|539
1631715600000|2021-09-15 14:20:00|10923.7|10922.7|10922.2|10921.2|10924.2|10923.3|10921.7|10921|460
1631715900000|2021-09-15 14:25:00|10922|10921.3|10926.1|10925.4|10926.6|10925.6|10921.3|10920.6|508
1631716200000|2021-09-15 14:30:00|10926.2|10925.5|10928.9|10927.9|10929.6|10928.7|10925.5|10924.8|459
1631716500000|2021-09-15 14:35:00|10929|10928|10928.6|10927.6|10931.1|10930.4|10928.4|10927.6|360
1631716800000|2021-09-15 14:40:00|10928.5|10927.8|10926.5|10925.8|10928.9|10928.1|10925.2|10924.4|445
1631717100000|2021-09-15 14:45:00|10926.4|10925.7|10928.5|10927.5|10928.6|10927.9|10926.4|10925.6|468
1631717400000|2021-09-15 14:50:00|10928.4|10927.7|10930.9|10929.9|10933.4|10932.4|10926.4|10925.6|520
1631717700000|2021-09-15 14:55:00|10931.1|10930.1|10929.7|10928.7|10931.4|10930.6|10926.6|10925.7|581
1631718000000|2021-09-15 15:00:00|10929.6|10928.6|10932.7|10931.7|10933|10932.1|10928.8|10927.9|511
1631718300000|2021-09-15 15:05:00|10932.8|10931.8|10932.8|10932.1|10934.5|10933.8|10932.6|10931.8|374
1631718600000|2021-09-15 15:10:00|10932.7|10932|10931.8|10930.8|10932.9|10932.1|10930.6|10929.8|414
1631718900000|2021-09-15 15:15:00|10932|10931|10933.2|10932.5|10935.1|10934.2|10931.6|10930.8|340
1631719200000|2021-09-15 15:20:00|10933.4|10932.4|10938.6|10937.6|10939.2|10938.2|10932.6|10931.8|467
1631719500000|2021-09-15 15:25:00|10938.7|10937.7|10939.5|10938.5|10941.5|10940.5|10937.7|10937|469
1631719800000|2021-09-15 15:30:00|10939.3|10938.6|10938.4|10937.7|10939.5|10938.8|10937|10936.3|364
1631720100000|2021-09-15 15:35:00|10938.6|10937.6|10938.4|10937.4|10939.5|10938.8|10937.3|10936.3|384
1631720400000|2021-09-15 15:40:00|10938.5|10937.5|10938.5|10937.8|10939.4|10938.4|10937.5|10936.8|329
1631720700000|2021-09-15 15:45:00|10938.6|10937.9|10935.9|10934.9|10938.8|10938.1|10935.5|10934.6|346
1631721000000|2021-09-15 15:50:00|10935.8|10935.1|10939|10938|10939.1|10938.3|10935.8|10935.1|297
1631721300000|2021-09-15 15:55:00|10939.2|10938.3|10940.7|10939.7|10941.6|10940.7|10939.1|10938.2|265
1631721600000|2021-09-15 16:00:00|10940.6|10939.9|10940.2|10939.2|10941.2|10940.2|10939.6|10938.8|293
1631721900000|2021-09-15 16:05:00|10940.1|10939.4|10938.6|10937.9|10940.4|10939.5|10938.5|10937.5|192
1631722200000|2021-09-15 16:10:00|10938.8|10937.8|10939.1|10938.1|10940.3|10939.6|10938.4|10937.6|224
1631722500000|2021-09-15 16:15:00|10939.2|10938.2|10940.2|10939.2|10940.5|10939.6|10939.2|10938.2|143
1631722800000|2021-09-15 16:20:00|10940.3|10939.3|10939.6|10938.6|10940.5|10939.8|10939|10938.2|232
1631723100000|2021-09-15 16:25:00|10939.5|10938.5|10939.6|10938.9|10940.6|10939.7|10939.2|10938.2|278
1631723400000|2021-09-15 16:30:00|10939.7|10939|10940.5|10939.5|10940.9|10939.9|10939.7|10938.9|137
1631723700000|2021-09-15 16:35:00|10940.1|10939.4|10940.4|10939.4|10940.7|10939.9|10939.7|10938.9|282
1631724000000|2021-09-15 16:40:00|10940.3|10939.3|10939.9|10939.2|10940.8|10940|10939.7|10938.9|262
1631724300000|2021-09-15 16:45:00|10939.8|10939.1|10938.6|10937.9|10940.1|10939.3|10938.3|10937.5|155
1631724600000|2021-09-15 16:50:00|10938.7|10938|10938.7|10938|10939|10938.2|10938.6|10937.7|100
1631724900000|2021-09-15 16:55:00|10938.8|10938.1|10939.6|10938.9|10939.8|10939|10938.7|10937.9|211
1631725200000|2021-09-15 17:00:00|10939.7|10939|10939.9|10939.2|10940.2|10939.4|10939.3|10938.4|181
1631725500000|2021-09-15 17:05:00|10940|10939.3|10938.8|10938.1|10940.2|10939.3|10938.7|10937.9|96
1631725800000|2021-09-15 17:10:00|10938.7|10938|10938.2|10937.5|10939.2|10938.3|10938.1|10937.3|111
1631726100000|2021-09-15 17:15:00|10938.1|10937.4|10936.6|10935.9|10938.1|10937.4|10936.5|10935.6|183
1631726400000|2021-09-15 17:20:00|10936.7|10935.7|10937.6|10936.6|10937.7|10936.7|10936.6|10935.7|108
1631726700000|2021-09-15 17:25:00|10937.5|10936.5|10937.8|10937.1|10938.1|10937.3|10937.1|10936.3|186
1631727000000|2021-09-15 17:30:00|10937.9|10937.2|10938.5|10937.5|10938.6|10937.8|10937.8|10937|105
1631727300000|2021-09-15 17:35:00|10938.2|10937.4|10939.6|10938.9|10939.8|10939|10938.1|10937.3|170
1631727600000|2021-09-15 17:40:00|10939.7|10939|10940.2|10939.2|10940.2|10939.3|10938.2|10937.4|201
1631727900000|2021-09-15 17:45:00|10940.3|10939.3|10942.1|10941.4|10942.3|10941.5|10940.2|10939.2|274
1631728200000|2021-09-15 17:50:00|10942|10941.3|10942.5|10941.5|10943.1|10942.1|10941.4|10940.6|196
1631728500000|2021-09-15 17:55:00|10942.6|10941.6|10941.9|10941.2|10943.1|10942.2|10941.7|10940.8|277
1631728800000|2021-09-15 18:00:00|10942|10941|10943.7|10943|10943.8|10943|10941.9|10941|227
1631729100000|2021-09-15 18:05:00|10943.8|10943.1|10945.4|10944.4|10945.6|10944.7|10943.6|10942.8|194
1631729400000|2021-09-15 18:10:00|10945.3|10944.3|10944.7|10944|10945.6|10944.6|10944.5|10943.7|209
1631729700000|2021-09-15 18:15:00|10945|10944.3|10945.5|10944.5|10945.7|10944.8|10944.6|10943.7|198
1631730000000|2021-09-15 18:20:00|10945.2|10944.4|10945|10944|10945.9|10944.9|10944.8|10943.9|179
1631730300000|2021-09-15 18:25:00|10945.1|10944.4|10944.2|10943.5|10945.4|10944.5|10944.1|10943.3|241
1631730600000|2021-09-15 18:30:00|10944.3|10943.6|10942.9|10942.2|10944.9|10944|10942.7|10942|288
1631730900000|2021-09-15 18:35:00|10942.8|10942.1|10941.7|10941|10943|10942.2|10941.6|10940.8|169
1631731200000|2021-09-15 18:40:00|10941.8|10940.8|10941.8|10940.8|10942|10941.1|10941.2|10940.3|109
1631731500000|2021-09-15 18:45:00|10942|10941.3|10941.4|10940.4|10942.6|10941.7|10941.3|10940.4|147
1631731800000|2021-09-15 18:50:00|10941.3|10940.6|10941.7|10941|10942|10941.2|10941.1|10940.2|164
1631732100000|2021-09-15 18:55:00|10941.8|10941.1|10939.9|10938.9|10942.6|10941.8|10939.8|10938.9|286
1631732400000|2021-09-15 19:00:00|10940|10939|10941.9|10941.2|10942.1|10941.3|10939.7|10938.8|168
1631732700000|2021-09-15 19:05:00|10942.1|10941.1|10941.8|10940.8|10943.2|10942.3|10941.5|10940.6|157
1631733000000|2021-09-15 19:10:00|10941.7|10940.7|10941.2|10940.2|10941.7|10940.7|10941|10940.2|183
1631733300000|2021-09-15 19:15:00|10941.3|10940.3|10940.7|10940|10941.4|10940.4|10940.6|10939.6|210
1631733600000|2021-09-15 19:20:00|10940.6|10939.9|10940.1|10939.1|10940.8|10940.1|10940|10939|150
1631733900000|2021-09-15 19:25:00|10939.9|10938.9|10939.5|10938.8|10940.7|10939.8|10939.4|10938.6|143
1631734200000|2021-09-15 19:30:00|10939.7|10938.7|10938.9|10937.9|10939.7|10938.9|10938.8|10937.9|155
1631734500000|2021-09-15 19:35:00|10938.8|10938.1|10939.7|10938.7|10940.1|10939.2|10938.8|10937.9|152
1631734800000|2021-09-15 19:40:00|10939.6|10938.6|10937|10936.3|10939.7|10938.7|10936.9|10936.1|128
1631735100000|2021-09-15 19:45:00|10937.1|10936.4|10938.5|10937.5|10938.6|10937.7|10936.9|10936.2|166
1631735400000|2021-09-15 19:50:00|10938.4|10937.4|10937.2|10936.2|10939.5|10938.6|10936.9|10936.1|188
1631735700000|2021-09-15 19:55:00|10937.3|10936.3|10936.5|10935.5|10937.3|10936.4|10936|10935.1|225
1631736000000|2021-09-15 20:00:00|10936.6|10935.6|10936.4|10935.4|10938.5|10937.5|10935.3|10934.3|174
1631736300000|2021-09-15 20:05:00|10936.5|10935.5|10938|10937|10938.2|10937.4|10936.4|10935.4|121
1631736600000|2021-09-15 20:10:00|10937.9|10936.9|10937.6|10936.6|10938.2|10937.2|10937.5|10936.5|41
1631736900000|2021-09-15 20:15:00|10937.7|10936.7|10938|10937|10938.1|10937.1|10937.5|10936.6|56
1631737200000|2021-09-15 20:20:00|10938.1|10937.1|10936.7|10935.7|10938.1|10937.1|10935.9|10935|150
1631737500000|2021-09-15 20:25:00|10936.6|10935.6|10937.2|10936.2|10937.2|10936.2|10936.6|10935.6|62
1631737800000|2021-09-15 20:30:00|10937.1|10936.1|10937.1|10936.1|10937.2|10936.2|10936.6|10935.7|47
1631738100000|2021-09-15 20:35:00|10937.2|10936.2|10937.7|10936.7|10937.9|10936.9|10937.1|10936.1|49
1631738400000|2021-09-15 20:40:00|10937.6|10936.6|10937.1|10936.1|10937.8|10936.8|10937|10936.1|87
1631738700000|2021-09-15 20:45:00|10937.2|10936.2|10938.1|10937.1|10938.1|10937.1|10937.2|10936.2|54
1631739000000|2021-09-15 20:50:00|10938|10937|10937.8|10936.8|10938.7|10937.7|10937.8|10936.8|102
1631739300000|2021-09-15 20:55:00|10937.9|10936.9|10938.1|10937.1|10938.6|10937.1|10937.5|10936.1|176
1631739600000|2021-09-15 21:00:00|10938.6|10936.8|10939.8|10933.8|10940.2|10936.8|10938.4|10932.7|75
1631739900000|2021-09-15 21:05:00|10940|10934|10939.4|10935.2|10940.7|10936.7|10938.6|10932.9|835
1631740200000|2021-09-15 21:10:00|10939.7|10935.3|10939.7|10934.7|10940.2|10936.7|10939.1|10934.7|862
1631740500000|2021-09-15 21:15:00|10939.9|10934.8|10940.1|10934.7|10940.6|10936.4|10939.1|10934.1|1001
1631740800000|2021-09-15 21:20:00|10940.2|10934.6|10938.8|10934.2|10940.4|10934.9|10938.1|10933.6|1067
1631741100000|2021-09-15 21:25:00|10938.9|10934|10938.4|10935.5|10939|10935.7|10938|10933.9|888
1631741400000|2021-09-15 21:30:00|10938.5|10935.2|10939|10934.8|10939.5|10935.5|10938.1|10934.4|685
1631741700000|2021-09-15 21:35:00|10938.9|10934.6|10937.9|10935.4|10939.3|10935.7|10937.6|10934.1|736
1631742000000|2021-09-15 21:40:00|10937.8|10935.3|10938.1|10935.2|10938.3|10935.6|10937.6|10935|1179
1631742300000|2021-09-15 21:45:00|10938.2|10935.3|10938.4|10934.6|10938.7|10935.5|10936.9|10934.4|690
1631742600000|2021-09-15 21:50:00|10938.5|10934.7|10938.3|10934.7|10938.7|10935.2|10937.9|10934.3|283
1631742900000|2021-09-15 21:55:00|10938.4|10934.6|10938.3|10935|10938.8|10935.2|10938.1|10934.1|337
1631743200000|2021-09-15 22:00:00|10938.5|10935.1|10936.5|10935.5|10938.5|10936.1|10936.3|10934.8|616
1631743500000|2021-09-15 22:05:00|10936.7|10935.2|10936.8|10935.8|10937.1|10935.9|10936.5|10935.2|94
1631743800000|2021-09-15 22:10:00|10936.7|10935.7|10936.6|10935.6|10936.8|10935.8|10936.2|10935|57
1631744100000|2021-09-15 22:15:00|10936.7|10935.7|10936.7|10935.7|10936.8|10935.8|10936.1|10935.1|77
1631744400000|2021-09-15 22:20:00|10936.8|10935.8|10936.7|10935.7|10936.9|10935.9|10936.5|10935.5|75
1631744700000|2021-09-15 22:25:00|10936.8|10935.8|10936.7|10935.7|10936.9|10935.9|10936.5|10935.5|61
1631745000000|2021-09-15 22:30:00|10936.8|10935.8|10935|10934|10936.8|10935.8|10934.9|10933.9|131
1631745300000|2021-09-15 22:35:00|10934.9|10933.9|10934.2|10933.2|10934.9|10933.9|10934.1|10933.1|89
1631745600000|2021-09-15 22:40:00|10934.3|10933.3|10935.7|10934.7|10936|10935|10934.1|10933.1|309
1631745900000|2021-09-15 22:45:00|10935.6|10934.6|10935.7|10934.7|10936.2|10935.2|10934.7|10933.7|173
1631746200000|2021-09-15 22:50:00|10935.6|10934.6|10935.5|10934.5|10936.3|10935.3|10935.3|10934.3|142
1631746500000|2021-09-15 22:55:00|10935.4|10934.4|10936.1|10935.1|10936.1|10935.1|10934.7|10933.7|145
1631746800000|2021-09-15 23:00:00|10935.9|10934.9|10935.1|10934.1|10936.1|10935.1|10934.9|10933.9|141
1631747100000|2021-09-15 23:05:00|10935.2|10934.2|10933.8|10932.8|10935.2|10934.4|10933.8|10932.8|92
1631747400000|2021-09-15 23:10:00|10933.9|10932.9|10933.8|10932.8|10934.3|10933.4|10933.6|10932.7|87
1631747700000|2021-09-15 23:15:00|10933.7|10932.7|10933.3|10932.3|10933.8|10933|10933.3|10932.3|44
1631748000000|2021-09-15 23:20:00|10933.4|10932.4|10933|10932|10933.7|10932.8|10932.9|10932|96
1631748300000|2021-09-15 23:25:00|10933.1|10932.1|10933.2|10932.2|10933.3|10932.5|10932|10931|147
1631748600000|2021-09-15 23:30:00|10933.1|10932.1|10932.7|10931.7|10933.2|10932.2|10932.3|10931.4|121
1631748900000|2021-09-15 23:35:00|10932.6|10931.6|10933.3|10932.3|10933.6|10932.7|10932.4|10931.5|230
1631749200000|2021-09-15 23:40:00|10933.2|10932.2|10932.6|10931.6|10933.4|10932.5|10932.5|10931.6|102
1631749500000|2021-09-15 23:45:00|10932.7|10931.7|10936.4|10935.4|10936.8|10935.8|10932.4|10931.5|192
1631749800000|2021-09-15 23:50:00|10936.7|10935.7|10936.2|10935.5|10937.7|10936.9|10936.2|10935.3|120
1631750100000|2021-09-15 23:55:00|10936.3|10935.3|10938.9|10937.9|10938.9|10937.9|10936.3|10935.3|180
1631750400000|2021-09-16 00:00:00|10938.8|10938.1|10942.7|10942|10943.6|10942.7|10938.5|10937.7|388
1631750700000|2021-09-16 00:05:00|10942.8|10941.8|10942|10941|10947|10946|10941.2|10940.2|423
1631751000000|2021-09-16 00:10:00|10942.1|10941.1|10940.6|10939.9|10942.8|10941.9|10940.4|10939.7|182
1631751300000|2021-09-16 00:15:00|10940.5|10939.8|10939.9|10938.9|10941|10940.1|10939.3|10938.6|190
1631751600000|2021-09-16 00:20:00|10939.8|10938.8|10942.8|10941.8|10944.1|10943.1|10939.4|10938.6|189
1631751900000|2021-09-16 00:25:00|10942.9|10941.9|10944.1|10943.4|10944.2|10943.5|10942.2|10941.3|192
1631752200000|2021-09-16 00:30:00|10944.2|10943.5|10944.7|10943.7|10945.9|10944.9|10943.9|10943|216
1631752500000|2021-09-16 00:35:00|10944.6|10943.6|10940|10939|10945.6|10944.7|10940|10939|249
1631752800000|2021-09-16 00:40:00|10940.1|10939.4|10942.2|10941.2|10946.2|10945.1|10940.1|10939.4|274
1631753100000|2021-09-16 00:45:00|10942.1|10941.1|10940|10939|10942.3|10941.4|10938.5|10937.5|253
1631753400000|2021-09-16 00:50:00|10939.9|10938.9|10941.8|10940.8|10943.9|10943.1|10938.8|10938|383
1631753700000|2021-09-16 00:55:00|10941.5|10940.5|10938.9|10938.2|10941.7|10940.9|10938.8|10938|298
1631754000000|2021-09-16 01:00:00|10938.8|10938.1|10937.7|10936.7|10939.2|10938.4|10937.4|10936.5|240
1631754300000|2021-09-16 01:05:00|10937.5|10936.8|10935.5|10934.5|10937.7|10936.8|10935.4|10934.4|169
1631754600000|2021-09-16 01:10:00|10935.4|10934.7|10937.3|10936.3|10937.7|10936.7|10935.4|10934.6|128
1631754900000|2021-09-16 01:15:00|10937.4|10936.4|10936.3|10935.3|10938.1|10937.1|10934.7|10933.9|216
1631755200000|2021-09-16 01:20:00|10936.2|10935.5|10935|10934.3|10936.6|10935.7|10934.9|10934.1|148
1631755500000|2021-09-16 01:25:00|10935.1|10934.1|10935.7|10934.7|10936.4|10935.5|10934.9|10934.1|209
1631755800000|2021-09-16 01:30:00|10935.6|10934.6|10934.7|10934|10937.2|10936.2|10933.6|10932.9|396
1631756100000|2021-09-16 01:35:00|10934.9|10933.9|10932.6|10931.9|10935.1|10934.3|10932.3|10931.5|316
1631756400000|2021-09-16 01:40:00|10932.8|10931.8|10931.3|10930.6|10934.5|10933.8|10931.1|10930.4|235
1631756700000|2021-09-16 01:45:00|10931.2|10930.5|10931.5|10930.5|10931.7|10930.8|10929.1|10928.4|273
1631757000000|2021-09-16 01:50:00|10931.4|10930.4|10931.1|10930.1|10931.5|10930.6|10930.3|10929.5|78
1631757300000|2021-09-16 01:55:00|10931.2|10930.2|10926.9|10925.9|10931.3|10930.5|10925.3|10924.4|401
1631757600000|2021-09-16 02:00:00|10927|10926|10925.1|10924.1|10927.3|10926.5|10922.7|10921.9|326
1631757900000|2021-09-16 02:05:00|10925.2|10924.2|10927.6|10926.6|10928.1|10927.2|10923.1|10922.2|294
1631758200000|2021-09-16 02:10:00|10927.5|10926.5|10926.3|10925.3|10928.7|10927.8|10924.9|10923.9|280
1631758500000|2021-09-16 02:15:00|10926.2|10925.2|10928.1|10927.1|10928.8|10927.8|10925.4|10924.5|240
1631758800000|2021-09-16 02:20:00|10928|10927|10928.7|10927.7|10928.9|10928|10927.3|10926.3|208
1631759100000|2021-09-16 02:25:00|10928.6|10927.6|10928.5|10927.8|10929.3|10928.5|10927|10926.1|203
1631759400000|2021-09-16 02:30:00|10928.6|10927.9|10929.5|10928.5|10929.6|10928.9|10928.5|10927.7|91
1631759700000|2021-09-16 02:35:00|10929.7|10928.8|10928.6|10927.6|10929.9|10929|10928.2|10927.2|110
1631760000000|2021-09-16 02:40:00|10928.7|10927.7|10928.5|10927.5|10928.7|10927.8|10927.4|10926.6|144
1631760300000|2021-09-16 02:45:00|10928.6|10927.6|10928.8|10927.8|10929.2|10928.3|10928.1|10927.3|136
1631760600000|2021-09-16 02:50:00|10928.9|10927.9|10931|10930|10931.6|10930.8|10928.8|10927.9|114
1631760900000|2021-09-16 02:55:00|10930.9|10930.2|10927.5|10926.5|10930.9|10930.2|10926|10925|370
1631761200000|2021-09-16 03:00:00|10927.4|10926.4|10931|10930|10931.6|10930.8|10927.3|10926.4|232
1631761500000|2021-09-16 03:05:00|10930.9|10930.2|10929.6|10928.6|10931.1|10930.2|10929.5|10928.5|118
1631761800000|2021-09-16 03:10:00|10929.5|10928.8|10929.7|10928.7|10930.1|10929.4|10928.9|10928|154
1631762100000|2021-09-16 03:15:00|10929.8|10928.8|10930.7|10930|10931.2|10930.3|10929.7|10928.7|124
1631762400000|2021-09-16 03:20:00|10930.9|10929.9|10930.9|10930.2|10931.4|10930.5|10930.3|10929.3|94
1631762700000|2021-09-16 03:25:00|10931|10930.3|10930.4|10929.7|10931.1|10930.3|10930.1|10929.2|136
1631763000000|2021-09-16 03:30:00|10930.5|10929.5|10930.8|10930.1|10931.1|10930.2|10930|10929.3|74
1631763300000|2021-09-16 03:35:00|10930.9|10929.8|10931.2|10930.5|10931.7|10930.8|10930.7|10929.7|121
1631763600000|2021-09-16 03:40:00|10931.3|10930.3|10930.3|10929.3|10931.7|10930.8|10929.7|10928.7|162
1631763900000|2021-09-16 03:45:00|10930.2|10929.5|10929|10928.3|10930.4|10929.5|10928.8|10928|158
1631764200000|2021-09-16 03:50:00|10928.9|10928.2|10930.7|10930|10931.4|10930.6|10928.6|10927.8|151
1631764500000|2021-09-16 03:55:00|10930.6|10929.9|10929.7|10928.7|10931.1|10930.2|10929.5|10928.6|174
1631764800000|2021-09-16 04:00:00|10929.8|10928.8|10929.7|10929|10931.1|10930.3|10929.6|10928.7|151
1631765100000|2021-09-16 04:05:00|10929.8|10929.1|10929.7|10929|10931|10930.3|10929.6|10928.7|129
1631765400000|2021-09-16 04:10:00|10929.8|10929.1|10931|10930|10931.2|10930.2|10929.7|10928.9|125
1631765700000|2021-09-16 04:15:00|10930.9|10929.9|10930.5|10929.5|10931.3|10930.4|10930.3|10929.4|83
1631766000000|2021-09-16 04:20:00|10930.4|10929.4|10930.6|10929.6|10930.6|10929.9|10929.9|10929|79
1631766300000|2021-09-16 04:25:00|10930.5|10929.5|10932.2|10931.2|10932.4|10931.5|10930.3|10929.5|146
1631766600000|2021-09-16 04:30:00|10932|10931.3|10931.6|10930.9|10932.9|10932|10931.5|10930.6|244
1631766900000|2021-09-16 04:35:00|10931.4|10930.7|10931.5|10930.8|10932.1|10931.3|10931.3|10930.6|73
1631767200000|2021-09-16 04:40:00|10931.4|10930.7|10931.1|10930.1|10932|10931.2|10931|10930|79
1631767500000|2021-09-16 04:45:00|10931.2|10930.2|10930.2|10929.5|10931.2|10930.2|10930.1|10929.4|110
1631767800000|2021-09-16 04:50:00|10930.3|10929.6|10928.4|10927.7|10930.7|10929.8|10927.7|10927|162
1631768100000|2021-09-16 04:55:00|10928.3|10927.6|10929|10928|10929.7|10929|10928.3|10927.6|148
1631768400000|2021-09-16 05:00:00|10929.1|10928.1|10927.1|10926.1|10929.1|10928.2|10926.5|10925.6|211
1631768700000|2021-09-16 05:05:00|10927.2|10926.2|10927|10926.3|10928|10927.2|10926.9|10926.1|161
1631769000000|2021-09-16 05:10:00|10926.9|10926.2|10924.9|10923.9|10927.4|10926.6|10924.1|10923.2|213
1631769300000|2021-09-16 05:15:00|10924.8|10923.8|10925.5|10924.5|10925.5|10924.5|10924|10923.3|164
1631769600000|2021-09-16 05:20:00|10926|10924.8|10924.5|10923.5|10926.1|10925.2|10924.1|10923.1|193
1631769900000|2021-09-16 05:25:00|10924.4|10923.4|10925.4|10924.4|10925.5|10924.5|10924.1|10923.2|141
1631770200000|2021-09-16 05:30:00|10925.3|10924.3|10925.7|10925|10926.6|10925.8|10925.1|10924.1|169
1631770500000|2021-09-16 05:35:00|10925.8|10925.1|10924.3|10923.3|10928|10927.1|10923.9|10923|270
1631770800000|2021-09-16 05:40:00|10924.2|10923.2|10922.2|10921.5|10925.1|10924.2|10921.9|10921.1|332
1631771100000|2021-09-16 05:45:00|10922.3|10921.6|10923.6|10922.6|10924.1|10923.1|10922.2|10921.4|186
1631771400000|2021-09-16 05:50:00|10923.7|10922.7|10925.6|10924.6|10925.7|10925|10923.4|10922.6|217
1631771700000|2021-09-16 05:55:00|10925.5|10924.8|10924.1|10923.1|10925.5|10924.8|10921.8|10921|218
1631772000000|2021-09-16 06:00:00|10923.7|10922.7|10923.7|10922.7|10926|10925|10923.4|10922.4|370
1631772300000|2021-09-16 06:05:00|10923.8|10922.8|10928.1|10927.1|10929.2|10928.2|10923.2|10922.2|390
1631772600000|2021-09-16 06:10:00|10928.2|10927.2|10929.5|10928.8|10931|10930.1|10927.9|10927|313
1631772900000|2021-09-16 06:15:00|10929.4|10928.7|10932.6|10931.9|10934.4|10933.6|10929.4|10928.7|350
1631773200000|2021-09-16 06:20:00|10932.7|10931.7|10930.8|10930.1|10934|10933.1|10929.1|10928.1|346
1631773500000|2021-09-16 06:25:00|10931|10930|10930.2|10929.5|10931.8|10931|10929.6|10928.6|233
1631773800000|2021-09-16 06:30:00|10930.3|10929.6|10931.6|10930.9|10931.9|10931|10930.3|10929.6|181
1631774100000|2021-09-16 06:35:00|10931.5|10930.8|10928.9|10928.2|10932|10931.1|10928.2|10927.4|211
1631774400000|2021-09-16 06:40:00|10929|10928.3|10931.4|10930.4|10932.6|10931.7|10929|10928|242
1631774700000|2021-09-16 06:45:00|10931.3|10930.6|10930.3|10929.3|10932.7|10931.9|10929.9|10929.1|238
1631775000000|2021-09-16 06:50:00|10930.4|10929.4|10934.9|10934.2|10935.1|10934.3|10930.2|10929.3|273
1631775300000|2021-09-16 06:55:00|10934.8|10934.1|10936.2|10935.2|10937|10936.1|10934.8|10934.1|347
1631775600000|2021-09-16 07:00:00|10936.1|10935.4|10934.3|10933.6|10937.9|10937.2|10932.9|10931.9|481
1631775900000|2021-09-16 07:05:00|10934.2|10933.5|10935.7|10935|10937.5|10936.7|10933.6|10932.9|320
1631776200000|2021-09-16 07:10:00|10935.6|10934.9|10937.7|10936.7|10937.7|10936.9|10934.9|10934.2|302
1631776500000|2021-09-16 07:15:00|10937.6|10937|10933.8|10933.1|10937.9|10937.2|10933.6|10932.9|329
1631776800000|2021-09-16 07:20:00|10933.9|10933.2|10936.2|10935.5|10936.3|10935.5|10933.8|10933.1|359
1631777100000|2021-09-16 07:25:00|10936.3|10935.6|10935.7|10935|10937.3|10936.5|10935.1|10934.3|304
1631777400000|2021-09-16 07:30:00|10935.8|10935.1|10931|10930|10935.9|10935.1|10930.4|10929.7|363
1631777700000|2021-09-16 07:35:00|10930.9|10929.9|10929.4|10928.7|10933.5|10932.7|10927.7|10926.9|439
1631778000000|2021-09-16 07:40:00|10929.3|10928.6|10932.7|10931.7|10932.9|10932|10928.7|10927.8|388
1631778300000|2021-09-16 07:45:00|10932.8|10931.8|10933.3|10932.6|10933.8|10932.9|10931.1|10930.4|273
1631778600000|2021-09-16 07:50:00|10934.1|10933.4|10936.4|10935.4|10937.1|10936.4|10933.6|10932.9|271
1631778900000|2021-09-16 07:55:00|10936.5|10935.5|10936.3|10935.3|10936.5|10935.6|10934|10933.3|280
1631779200000|2021-09-16 08:00:00|10935.9|10935.2|10936|10935.3|10937.8|10937|10934.7|10934|320
1631779500000|2021-09-16 08:05:00|10935.9|10935.2|10933.3|10932.6|10935.9|10935.2|10932|10931.3|246
1631779800000|2021-09-16 08:10:00|10933.4|10932.7|10934.5|10933.5|10935.2|10934.4|10933.4|10932.6|303
1631780100000|2021-09-16 08:15:00|10934.4|10933.4|10935.9|10934.9|10935.9|10935.2|10931.8|10931|309
1631780400000|2021-09-16 08:20:00|10936.1|10935.4|10937.1|10936.4|10938.8|10937.9|10936|10935.2|339
1631780700000|2021-09-16 08:25:00|10937|10936.3|10937.8|10937.1|10939.2|10938.5|10936.6|10935.8|223
1631781000000|2021-09-16 08:30:00|10937.9|10937.2|10937.5|10936.5|10938.8|10938|10937.1|10936.4|192
1631781300000|2021-09-16 08:35:00|10937.3|10936.6|10938.6|10937.9|10939.4|10938.7|10936.6|10935.7|294
1631781600000|2021-09-16 08:40:00|10938.5|10937.8|10938.7|10937.7|10939.5|10938.8|10936|10935.3|312
1631781900000|2021-09-16 08:45:00|10938.4|10937.8|10938.7|10937.7|10939.9|10939|10938.1|10937.4|167
1631782200000|2021-09-16 08:50:00|10938.5|10937.8|10938.9|10938.2|10939|10938.3|10936.4|10935.5|264
1631782500000|2021-09-16 08:55:00|10938.7|10938|10938.9|10938.2|10939.3|10938.4|10937.9|10937.1|230
1631782800000|2021-09-16 09:00:00|10938.8|10937.9|10938.6|10937.9|10939.8|10939.1|10937.8|10937.1|360
1631783100000|2021-09-16 09:05:00|10938.7|10938|10941.7|10941|10941.7|10941|10938.3|10937.6|247
1631783400000|2021-09-16 09:10:00|10941.6|10940.9|10942.6|10941.9|10943.1|10942.2|10940.8|10940|239
1631783700000|2021-09-16 09:15:00|10942.7|10941.7|10942.3|10941.3|10943.9|10943|10941.7|10940.8|316
1631784000000|2021-09-16 09:20:00|10942.1|10941.4|10940.5|10939.5|10942.6|10941.8|10939.6|10938.6|276
1631784300000|2021-09-16 09:25:00|10940.6|10939.6|10941|10940.3|10943.7|10942.9|10940.4|10939.5|239
1631784600000|2021-09-16 09:30:00|10940.9|10940.2|10940|10939|10941.9|10941.2|10939.7|10938.9|265
1631784900000|2021-09-16 09:35:00|10939.9|10938.9|10939|10938.3|10940.2|10939.5|10938.9|10938|206
1631785200000|2021-09-16 09:40:00|10939.1|10938.4|10940.1|10939.4|10940.2|10939.5|10938.1|10937.3|228
1631785500000|2021-09-16 09:45:00|10940|10939.3|10940.7|10940|10941.1|10940.4|10939.1|10938.3|247
1631785800000|2021-09-16 09:50:00|10940.5|10939.8|10942.3|10941.3|10943.5|10942.5|10940.2|10939.4|362
1631786100000|2021-09-16 09:55:00|10942.4|10941.4|10941.8|10941.1|10943.3|10942.4|10941.7|10940.8|257
1631786400000|2021-09-16 10:00:00|10941.7|10941|10941.1|10940.4|10943.1|10942.3|10940.8|10940.1|247
1631786700000|2021-09-16 10:05:00|10941.2|10940.1|10942.2|10941.5|10942.6|10941.8|10940.9|10940.1|244
1631787000000|2021-09-16 10:10:00|10942.4|10941.4|10942|10941.3|10942.6|10941.8|10940.9|10940.1|236
1631787300000|2021-09-16 10:15:00|10941.9|10941.2|10939.4|10938.7|10941.9|10941.2|10939.1|10938.3|191
1631787600000|2021-09-16 10:20:00|10939.5|10938.5|10939.7|10938.7|10939.8|10938.9|10939|10938.1|113
1631787900000|2021-09-16 10:25:00|10939.4|10938.5|10940.4|10939.7|10940.8|10940.1|10939.2|10938.4|207
1631788200000|2021-09-16 10:30:00|10940.6|10939.6|10937.3|10936.6|10942|10941.3|10937.2|10936.3|184
1631788500000|2021-09-16 10:35:00|10937.5|10936.5|10934.1|10933.4|10938.2|10937.5|10934|10933.2|377
1631788800000|2021-09-16 10:40:00|10934.2|10933.5|10935.1|10934.1|10935.1|10934.3|10933|10932.1|411
1631789100000|2021-09-16 10:45:00|10935|10934.3|10937.1|10936.4|10937.3|10936.5|10934.8|10934.1|196
1631789400000|2021-09-16 10:50:00|10937.2|10936.5|10937.2|10936.5|10938.6|10937.9|10936.2|10935.4|178
1631789700000|2021-09-16 10:55:00|10937.1|10936.4|10936.6|10935.9|10937.5|10936.7|10935.7|10934.9|167
1631790000000|2021-09-16 11:00:00|10936.7|10935.7|10938.7|10938|10940.5|10939.7|10936.5|10935.7|250
1631790300000|2021-09-16 11:05:00|10938.8|10938.1|10938.7|10938|10939.2|10938.5|10937.9|10937.2|159
1631790600000|2021-09-16 11:10:00|10938.6|10937.9|10941.4|10940.7|10941.5|10940.7|10938.6|10937.9|159
1631790900000|2021-09-16 11:15:00|10941.5|10940.5|10940|10939.3|10941.5|10940.5|10939.4|10938.7|182
1631791200000|2021-09-16 11:20:00|10939.9|10939.2|10941.3|10940.6|10942.6|10941.9|10939.9|10939.2|274
1631791500000|2021-09-16 11:25:00|10941.4|10940.7|10939.5|10938.8|10941.9|10941.2|10939.1|10938.3|232
1631791800000|2021-09-16 11:30:00|10939.4|10938.7|10938.6|10937.9|10940.2|10939.4|10938.4|10937.6|277
1631792100000|2021-09-16 11:35:00|10938.7|10938|10938.6|10937.9|10939.3|10938.6|10938.5|10937.6|195
1631792400000|2021-09-16 11:40:00|10938.7|10938|10940.3|10939.6|10940.5|10939.8|10938.5|10937.7|225
1631792700000|2021-09-16 11:45:00|10940.2|10939.5|10937.3|10936.6|10940.3|10939.6|10936.6|10935.9|264
1631793000000|2021-09-16 11:50:00|10937.4|10936.4|10938.5|10937.8|10939.1|10938.4|10937|10936.2|208
1631793300000|2021-09-16 11:55:00|10938.6|10937.9|10940.2|10939.5|10940.5|10939.7|10937.6|10936.8|211
1631793600000|2021-09-16 12:00:00|10940.3|10939.6|10938.2|10937.5|10940.6|10939.9|10937.7|10936.8|295
1631793900000|2021-09-16 12:05:00|10938.1|10937.4|10938.9|10938.2|10939.7|10939|10937|10936.1|311
1631794200000|2021-09-16 12:10:00|10938.7|10938|10938.6|10937.9|10939|10938.3|10938|10937.3|208
1631794500000|2021-09-16 12:15:00|10938.5|10937.8|10939.5|10938.8|10940.3|10939.6|10937.9|10937|314
1631794800000|2021-09-16 12:20:00|10939.4|10938.7|10939.4|10938.7|10940.4|10939.5|10937.5|10936.8|383
1631795100000|2021-09-16 12:25:00|10939.6|10938.9|10939.8|10936.9|10940.5|10939.7|10939|10936.6|367
1631795400000|2021-09-16 12:30:00|10940.2|10937|10954.2|10953.2|10954.3|10953.3|10940.2|10937|1230
1631795700000|2021-09-16 12:35:00|10954.3|10953.3|10964.4|10963.7|10967.5|10966.8|10954.1|10953.3|1168
1631796000000|2021-09-16 12:40:00|10964.2|10963.5|10963.3|10962.3|10967.8|10967.1|10962.5|10961.5|860
1631796300000|2021-09-16 12:45:00|10963.1|10962.4|10965.7|10965|10966.8|10965.9|10962.9|10962.2|643
1631796600000|2021-09-16 12:50:00|10965.6|10964.9|10967.3|10966.6|10970.4|10969.7|10964.9|10964.2|624
1631796900000|2021-09-16 12:55:00|10967.2|10966.5|10969.5|10968.8|10970.6|10969.9|10967.2|10966.5|496
1631797200000|2021-09-16 13:00:00|10969.6|10968.9|10969.9|10969.2|10971.8|10971|10969|10968.2|455
1631797500000|2021-09-16 13:05:00|10970|10969.3|10970.7|10970|10971.2|10970.5|10969.5|10968.8|344
1631797800000|2021-09-16 13:10:00|10970.6|10969.9|10973|10972.3|10976.3|10975.6|10970.1|10969.4|451
1631798100000|2021-09-16 13:15:00|10973.1|10972.4|10976.7|10975.7|10978.3|10977.6|10973.1|10972.4|502
1631798400000|2021-09-16 13:20:00|10976.6|10975.9|10974.4|10973.4|10976.9|10976|10971.4|10970.5|513
1631798700000|2021-09-16 13:25:00|10974.3|10973.3|10976|10975.3|10976.7|10975.9|10974.1|10973.3|387
1631799000000|2021-09-16 13:30:00|10975.9|10975.2|10977.9|10977.2|10981.3|10980.3|10975.9|10975.2|678
1631799300000|2021-09-16 13:35:00|10978.1|10977.1|10982.9|10982.2|10982.9|10982.2|10977|10976.2|596
1631799600000|2021-09-16 13:40:00|10982.8|10982.1|10978.1|10977.1|10983.3|10982.5|10978.1|10977.1|569
1631799900000|2021-09-16 13:45:00|10978|10977|10980.2|10979.5|10980.4|10979.6|10977.5|10976.6|570
1631800200000|2021-09-16 13:50:00|10980|10979.3|10971.8|10970.8|10980.2|10979.5|10971.4|10970.4|492
1631800500000|2021-09-16 13:55:00|10972|10971|10967.4|10966.7|10972.4|10971.7|10965.9|10965|585
1631800800000|2021-09-16 14:00:00|10967.3|10966.6|10963.3|10962.6|10971.9|10971|10963.3|10962.6|605
1631801100000|2021-09-16 14:05:00|10963.2|10962.5|10965.3|10964.6|10966.9|10965.9|10963.2|10962.5|521
1631801400000|2021-09-16 14:10:00|10965.2|10964.5|10963.6|10962.9|10966.3|10965.5|10963.1|10962.4|417
1631801700000|2021-09-16 14:15:00|10963.3|10962.6|10967.4|10966.7|10967.4|10966.7|10961.7|10960.9|416
1631802000000|2021-09-16 14:20:00|10967.3|10966.6|10967.2|10966.5|10968.6|10967.9|10966.1|10965.4|408
1631802300000|2021-09-16 14:25:00|10967.3|10966.6|10967.9|10967.2|10968.1|10967.4|10965.9|10965|396
1631802600000|2021-09-16 14:30:00|10968|10967.3|10969|10968.3|10971.1|10970.3|10967.9|10967.1|332
1631802900000|2021-09-16 14:35:00|10968.7|10968|10967.4|10966.7|10971.5|10970.6|10966.7|10965.8|325
1631803200000|2021-09-16 14:40:00|10967.3|10966.6|10966.9|10966.2|10968.7|10967.8|10965.6|10964.9|382
1631803500000|2021-09-16 14:45:00|10967|10966.3|10967.3|10966.6|10969.5|10968.8|10967|10966.3|250
1631803800000|2021-09-16 14:50:00|10966.9|10966.2|10962.5|10961.8|10968.2|10967.3|10961.4|10960.7|409
1631804100000|2021-09-16 14:55:00|10962.4|10961.7|10965.9|10965.2|10966.5|10965.8|10961.1|10960.3|457
1631804400000|2021-09-16 15:00:00|10966|10965.3|10963.2|10962.5|10966|10965.3|10963.2|10962.4|343
1631804700000|2021-09-16 15:05:00|10963.3|10962.6|10962.7|10962|10964.4|10963.6|10961.9|10961|392
1631805000000|2021-09-16 15:10:00|10962.6|10961.9|10965.4|10964.7|10965.4|10964.7|10961.6|10960.9|295
1631805300000|2021-09-16 15:15:00|10965.3|10964.6|10964.2|10963.5|10965.4|10964.6|10963.7|10963|336
1631805600000|2021-09-16 15:20:00|10964.4|10963.4|10964.3|10963.6|10965.3|10964.4|10964.1|10963.4|206
1631805900000|2021-09-16 15:25:00|10964.4|10963.7|10967.6|10966.9|10968|10967.3|10964.4|10963.7|252
1631806200000|2021-09-16 15:30:00|10967.7|10967|10968.4|10967.7|10968.5|10967.8|10966.9|10966.2|225
1631806500000|2021-09-16 15:35:00|10968.5|10967.8|10969|10968.3|10969.4|10968.7|10968.3|10967.4|230
1631806800000|2021-09-16 15:40:00|10969.1|10968.4|10969.9|10969.2|10970.2|10969.4|10969|10968.3|186
1631807100000|2021-09-16 15:45:00|10969.8|10969.1|10969.2|10968.5|10971.2|10970.4|10969.2|10968.3|223
1631807400000|2021-09-16 15:50:00|10969.1|10968.4|10969.2|10968.2|10969.5|10968.7|10968.6|10967.7|196
1631807700000|2021-09-16 15:55:00|10969.3|10968.3|10967.6|10966.9|10969.4|10968.7|10966.8|10965.9|204
1631808000000|2021-09-16 16:00:00|10967.5|10966.8|10968.4|10967.7|10968.7|10967.9|10967.3|10966.5|274
1631808300000|2021-09-16 16:05:00|10968.5|10967.8|10967.4|10966.7|10968.6|10967.8|10967.2|10966.4|146
1631808600000|2021-09-16 16:10:00|10967.5|10966.5|10967.4|10966.7|10968.1|10967.2|10966.7|10965.9|101
1631808900000|2021-09-16 16:15:00|10967.7|10967|10970|10969.3|10970.5|10969.8|10967.7|10967|218
1631809200000|2021-09-16 16:20:00|10970.1|10969.1|10971|10970.3|10971.2|10970.3|10969.9|10969.1|168
1631809500000|2021-09-16 16:25:00|10971.1|10970.1|10970.6|10969.6|10971.2|10970.5|10969.9|10969.1|198
1631809800000|2021-09-16 16:30:00|10970.5|10969.5|10970.5|10969.8|10971|10970.2|10970.3|10969.4|159
1631810100000|2021-09-16 16:35:00|10970.4|10969.7|10970.5|10969.8|10970.6|10969.9|10970.3|10969.6|110
1631810400000|2021-09-16 16:40:00|10970.4|10969.7|10971.7|10971|10971.8|10971.1|10970.4|10969.7|129
1631810700000|2021-09-16 16:45:00|10971.8|10971.1|10971.9|10971.2|10972|10971.2|10971.7|10970.9|117
1631811000000|2021-09-16 16:50:00|10972.1|10971.4|10973.5|10972.8|10973.5|10972.8|10972.1|10971.3|147
1631811300000|2021-09-16 16:55:00|10973.6|10972.9|10973.9|10973.2|10974.2|10973.4|10973.4|10972.7|153
1631811600000|2021-09-16 17:00:00|10973.8|10973.1|10971.7|10971|10974.1|10973.4|10971.7|10970.9|175
1631811900000|2021-09-16 17:05:00|10971.6|10970.9|10970.9|10970.2|10971.7|10971|10970.9|10970.1|151
1631812200000|2021-09-16 17:10:00|10971|10970.3|10970.2|10969.5|10971.2|10970.3|10969.9|10969|194
1631812500000|2021-09-16 17:15:00|10970.1|10969.4|10970.4|10969.7|10971.2|10970.4|10969.9|10969|237
1631812800000|2021-09-16 17:20:00|10970.5|10969.8|10970.5|10969.8|10971.6|10970.8|10970.3|10969.5|157
1631813100000|2021-09-16 17:25:00|10970.4|10969.7|10971.4|10970.7|10971.6|10970.8|10970.3|10969.6|154
1631813400000|2021-09-16 17:30:00|10971.3|10970.6|10971.8|10971.1|10972|10971.2|10971.1|10970.3|158
1631813700000|2021-09-16 17:35:00|10971.9|10970.9|10971.2|10970.5|10972|10971.1|10970.5|10969.7|174
1631814000000|2021-09-16 17:40:00|10971.1|10970.4|10971.4|10970.7|10971.8|10970.9|10970.6|10969.9|105
1631814300000|2021-09-16 17:45:00|10971.6|10970.6|10971.6|10970.9|10972.1|10971.4|10971.4|10970.6|62
1631814600000|2021-09-16 17:50:00|10971.5|10970.8|10971.8|10970.8|10972.1|10971.2|10971.3|10970.6|174
1631814900000|2021-09-16 17:55:00|10971.9|10970.9|10971.1|10970.4|10971.9|10971.1|10970.9|10970|114
1631815200000|2021-09-16 18:00:00|10971|10970.3|10970.9|10970.2|10971.5|10970.7|10969.8|10969.1|166
1631815500000|2021-09-16 18:05:00|10970.8|10970.1|10971|10970.3|10971.4|10970.6|10970.4|10969.6|127
1631815800000|2021-09-16 18:10:00|10971.1|10970.4|10972|10971.3|10972|10971.3|10970.9|10970.1|158
1631816100000|2021-09-16 18:15:00|10971.9|10971.2|10971.7|10971|10972.4|10971.5|10971.6|10970.8|110
1631816400000|2021-09-16 18:20:00|10971.6|10970.9|10971.4|10970.7|10971.8|10971|10971.3|10970.3|152
1631816700000|2021-09-16 18:25:00|10971.2|10970.5|10970.4|10969.7|10971.2|10970.5|10970.3|10969.5|210
1631817000000|2021-09-16 18:30:00|10970.3|10969.6|10970.4|10969.7|10970.5|10969.8|10969.7|10969|157
1631817300000|2021-09-16 18:35:00|10970.5|10969.8|10971.2|10970.2|10971.7|10970.8|10970.4|10969.7|122
1631817600000|2021-09-16 18:40:00|10971.1|10970.1|10970.7|10970|10971.2|10970.4|10969.8|10969|136
1631817900000|2021-09-16 18:45:00|10970.8|10970.1|10971|10970.3|10971.2|10970.3|10970.4|10969.5|128
1631818200000|2021-09-16 18:50:00|10971.1|10970.4|10971.6|10970.9|10972.2|10971.5|10971|10970.3|175
1631818500000|2021-09-16 18:55:00|10971.5|10970.8|10970.2|10969.5|10971.9|10971.2|10970.1|10969.4|315
1631818800000|2021-09-16 19:00:00|10970.1|10969.4|10971.6|10970.6|10971.9|10971|10969.2|10968.2|371
1631819100000|2021-09-16 19:05:00|10971.5|10970.5|10973.5|10972.5|10973.5|10972.6|10971.2|10970.4|371
1631819400000|2021-09-16 19:10:00|10973.4|10972.4|10971.9|10971.2|10973.5|10972.6|10971.7|10970.8|309
1631819700000|2021-09-16 19:15:00|10972.1|10971.1|10971.5|10970.8|10972.3|10971.3|10971.4|10970.6|154
1631820000000|2021-09-16 19:20:00|10971.4|10970.7|10971.7|10970.7|10971.8|10970.9|10970.4|10969.6|194
1631820300000|2021-09-16 19:25:00|10971.6|10970.9|10972.1|10971.4|10973.1|10972.3|10971.6|10970.9|250
1631820600000|2021-09-16 19:30:00|10972|10971.3|10971.5|10970.5|10972.6|10971.8|10971.3|10970.5|267
1631820900000|2021-09-16 19:35:00|10971.2|10970.4|10971.1|10970.1|10971.4|10970.6|10970.5|10969.7|162
1631821200000|2021-09-16 19:40:00|10971.2|10970.2|10972.3|10971.6|10972.5|10971.6|10971.1|10970.1|160
1631821500000|2021-09-16 19:45:00|10972.2|10971.5|10973|10972|10973|10972.1|10972|10971.1|151
1631821800000|2021-09-16 19:50:00|10972.9|10972.2|10973.3|10972.3|10973.5|10972.6|10972.3|10971.5|194
1631822100000|2021-09-16 19:55:00|10973.1|10972.1|10971.3|10970.3|10973.1|10972.2|10970.4|10969.4|282
1631822400000|2021-09-16 20:00:00|10971.2|10970.2|10970.5|10969.5|10971.8|10970.8|10969.6|10968.6|365
1631822700000|2021-09-16 20:05:00|10970.6|10969.6|10971.7|10970.7|10972.4|10971.4|10970.5|10969.5|153
1631823000000|2021-09-16 20:10:00|10971.8|10970.8|10972.6|10971.9|10973.3|10972.3|10971.6|10970.6|547
1631823300000|2021-09-16 20:15:00|10972.9|10971.8|10971.9|10970.9|10972.9|10972|10971.8|10970.8|170
1631823600000|2021-09-16 20:20:00|10972|10971|10972.3|10971.3|10972.4|10971.4|10971.7|10970.8|134
1631823900000|2021-09-16 20:25:00|10972.2|10971.5|10972.3|10971.3|10972.4|10971.6|10972.2|10971.2|46
1631824200000|2021-09-16 20:30:00|10972.4|10971.4|10974.3|10973.3|10975.6|10974.7|10972.3|10971.3|196
1631824500000|2021-09-16 20:35:00|10974.2|10973.2|10974.9|10973.9|10974.9|10973.9|10974.2|10973.2|94
1631824800000|2021-09-16 20:40:00|10974.8|10973.8|10974.8|10973.8|10974.9|10973.9|10974.3|10973.3|37
1631825100000|2021-09-16 20:45:00|10974.7|10973.7|10974.5|10973.5|10974.8|10973.8|10974.1|10973.1|99
1631825400000|2021-09-16 20:50:00|10974.7|10973.7|10974.4|10973.4|10975|10974|10974.2|10973.2|87
1631825700000|2021-09-16 20:55:00|10974.5|10973.5|10976|10970|10976.8|10974.7|10974.5|10969.5|290
1631826000000|2021-09-16 21:00:00|10976.2|10970.2|10976.1|10970.1|10976.5|10970.5|10975.6|10969.6|27
1631826300000|2021-09-16 21:05:00|10975.1|10969.1|10975.9|10969.9|10977.1|10971.1|10975|10969|723
1631826600000|2021-09-16 21:10:00|10976.1|10970.1|10974.6|10972.4|10977.5|10972.7|10974.1|10969.8|1163
1631826900000|2021-09-16 21:15:00|10974.4|10972.7|10975.8|10972.1|10975.9|10973.1|10974|10971.8|943
1631827200000|2021-09-16 21:20:00|10975.7|10972.2|10975.6|10971.9|10976.3|10973|10974.7|10971.1|217
1631827500000|2021-09-16 21:25:00|10975.9|10971.5|10975.7|10971.5|10976.4|10973.2|10975.3|10971|128
1631827800000|2021-09-16 21:30:00|10976|10971.6|10975.5|10972|10976|10972.6|10974.9|10971.3|152
1631828100000|2021-09-16 21:35:00|10975.7|10971.8|10975.2|10971.8|10975.8|10972.2|10974.9|10971.2|125
1631828400000|2021-09-16 21:40:00|10975.6|10971.4|10974.7|10972.1|10975.9|10972.5|10974.3|10971.4|685
1631828700000|2021-09-16 21:45:00|10974.8|10972|10974.2|10971.9|10974.8|10972.4|10974|10971.6|1242
1631829000000|2021-09-16 21:50:00|10974.1|10971.7|10974.3|10972.1|10974.3|10972.2|10973.8|10971.4|1311
1631829300000|2021-09-16 21:55:00|10974.1|10971.8|10974.2|10972.2|10974.3|10972.3|10973|10971.2|1297
1631829600000|2021-09-16 22:00:00|10974|10972.1|10973.3|10972.3|10974.8|10973.3|10972.7|10971.7|482
1631829900000|2021-09-16 22:05:00|10973.5|10972|10973.1|10972.1|10974.2|10972.9|10972.9|10971.8|322
1631830200000|2021-09-16 22:10:00|10973|10972|10972.8|10971.8|10973.3|10972.2|10972.7|10971.7|109
1631830500000|2021-09-16 22:15:00|10972.7|10971.7|10972.5|10971.5|10973.5|10972.5|10971.6|10970.6|237
1631830800000|2021-09-16 22:20:00|10972.4|10971.4|10972.9|10971.9|10973.8|10972.8|10972.1|10971.1|305
1631831100000|2021-09-16 22:25:00|10973|10972|10974.2|10973.2|10974.7|10973.7|10972.9|10971.9|145
1631831400000|2021-09-16 22:30:00|10974.3|10973.3|10974.3|10973.3|10974.7|10973.7|10973.9|10972.9|64
1631831700000|2021-09-16 22:35:00|10974.4|10973.4|10975|10974|10975|10974|10974.3|10973.3|75
1631832000000|2021-09-16 22:40:00|10975.1|10974.1|10974.6|10973.6|10975.3|10974.3|10974.6|10973.6|94
1631832300000|2021-09-16 22:45:00|10974.5|10973.5|10973.9|10972.9|10974.8|10973.8|10973.7|10972.7|91
1631832600000|2021-09-16 22:50:00|10973.8|10972.8|10973.6|10972.6|10974|10973|10973.5|10972.6|39
1631832900000|2021-09-16 22:55:00|10973.7|10972.7|10973.7|10972.7|10973.8|10972.9|10973.5|10972.6|19
1631833200000|2021-09-16 23:00:00|10973.6|10972.6|10972.9|10971.9|10973.6|10972.6|10972.8|10971.9|68
1631833500000|2021-09-16 23:05:00|10972.8|10972.1|10972.1|10971.4|10973|10972.1|10971.9|10971.1|84
1631833800000|2021-09-16 23:10:00|10972.3|10971.3|10973.1|10972.1|10973.3|10972.5|10972.2|10971.3|88
1631834100000|2021-09-16 23:15:00|10973|10972.3|10974.4|10973.4|10974.9|10974|10972.8|10971.9|98
1631834400000|2021-09-16 23:20:00|10974.5|10973.5|10974|10973.3|10974.7|10973.8|10973.9|10973.1|70
1631834700000|2021-09-16 23:25:00|10973.9|10973.2|10973.8|10973.1|10974.3|10973.3|10973.7|10972.8|104
1631835000000|2021-09-16 23:30:00|10974|10973|10973.4|10972.4|10974.1|10973.4|10972.6|10971.8|91
1631835300000|2021-09-16 23:35:00|10973.5|10972.5|10972.5|10971.5|10973.7|10972.7|10971.7|10970.8|114
1631835600000|2021-09-16 23:40:00|10972.4|10971.4|10972.4|10971.4|10972.6|10971.8|10971.6|10970.7|100
1631835900000|2021-09-16 23:45:00|10972.3|10971.3|10971.5|10970.5|10972.3|10971.3|10970.5|10969.7|104
1631836200000|2021-09-16 23:50:00|10971.2|10970.2|10970.1|10969.4|10971.3|10970.4|10970|10969.1|100
1631836500000|2021-09-16 23:55:00|10970.3|10969.3|10970.2|10969.5|10970.6|10969.9|10969.9|10969.1|145
1631836800000|2021-09-17 00:00:00|10970.3|10969.6|10971.6|10970.9|10971.7|10970.9|10967.2|10966.4|326
1631837100000|2021-09-17 00:05:00|10971.5|10970.8|10974.1|10973.4|10974.9|10974|10971.5|10970.8|255
1631837400000|2021-09-17 00:10:00|10974|10973.3|10974.2|10973.2|10974.8|10973.9|10972.5|10971.7|273
1631837700000|2021-09-17 00:15:00|10974.1|10973.5|10972.7|10972|10974.5|10973.8|10972.3|10971.5|204
1631838000000|2021-09-17 00:20:00|10972.6|10971.9|10976.5|10975.8|10976.7|10975.9|10972.6|10971.8|254
1631838300000|2021-09-17 00:25:00|10976.7|10975.7|10978.3|10977.3|10978.3|10977.3|10976.4|10975.6|174
1631838600000|2021-09-17 00:30:00|10978.2|10977.2|10977.7|10977|10978.5|10977.6|10976.8|10975.8|269
1631838900000|2021-09-17 00:35:00|10978|10977.3|10979.9|10979.2|10980.6|10979.7|10978|10977.3|225
1631839200000|2021-09-17 00:40:00|10980|10979.3|10980.3|10979.3|10980.6|10979.8|10979.5|10978.6|218
1631839500000|2021-09-17 00:45:00|10980.2|10979.2|10978.9|10978.2|10980.5|10979.6|10978.6|10977.8|185
1631839800000|2021-09-17 00:50:00|10978.8|10978.1|10979.6|10978.6|10982.2|10981.3|10977.8|10977|457
1631840100000|2021-09-17 00:55:00|10979.5|10978.5|10980.4|10979.4|10982.2|10981.4|10978.6|10977.6|491
1631840400000|2021-09-17 01:00:00|10980.3|10979.3|10980.4|10979.4|10982.6|10981.7|10978.8|10977.9|393
1631840700000|2021-09-17 01:05:00|10980.3|10979.3|10980.8|10980.1|10981.6|10980.6|10979.9|10979.1|328
1631841000000|2021-09-17 01:10:00|10980.7|10980|10980.3|10979.3|10981.8|10980.8|10980.2|10979.2|168
1631841300000|2021-09-17 01:15:00|10980.2|10979.2|10979.5|10978.8|10980.3|10979.6|10979|10978.2|234
1631841600000|2021-09-17 01:20:00|10979.6|10978.6|10979.3|10978.3|10980.8|10979.9|10979.1|10978.2|245
1631841900000|2021-09-17 01:25:00|10979.1|10978.4|10979|10978|10979.2|10978.5|10978|10977.3|222
1631842200000|2021-09-17 01:30:00|10978.9|10977.9|10980.4|10979.4|10980.6|10979.7|10978.5|10977.7|250
1631842500000|2021-09-17 01:35:00|10980.5|10979.5|10980.8|10979.8|10981.1|10980.2|10980|10979.1|199
1631842800000|2021-09-17 01:40:00|10980.9|10979.9|10984.1|10983.1|10984.1|10983.3|10980.6|10979.8|264
1631843100000|2021-09-17 01:45:00|10984|10983|10988.5|10987.5|10988.5|10987.5|10983.7|10982.8|348
1631843400000|2021-09-17 01:50:00|10988.7|10987.7|10990|10989.3|10990.4|10989.4|10988.4|10987.4|289
1631843700000|2021-09-17 01:55:00|10989.9|10989.2|10989.5|10988.8|10990.6|10989.7|10988.6|10987.7|358
1631844000000|2021-09-17 02:00:00|10989.7|10988.7|10988.6|10987.9|10989.7|10988.8|10987.8|10986.8|331
1631844300000|2021-09-17 02:05:00|10988.5|10987.8|10987.5|10986.8|10989.8|10988.9|10987.4|10986.5|252
1631844600000|2021-09-17 02:10:00|10987.6|10986.9|10989.3|10988.6|10990.1|10989.2|10987.5|10986.7|198
1631844900000|2021-09-17 02:15:00|10989|10988.3|10990.4|10989.7|10992.3|10991.3|10988.7|10987.8|314
1631845200000|2021-09-17 02:20:00|10990.1|10989.4|10989.4|10988.4|10991.2|10990.4|10989.1|10988.3|212
1631845500000|2021-09-17 02:25:00|10989.3|10988.3|10988.5|10987.5|10989.6|10988.9|10988.3|10987.4|135
1631845800000|2021-09-17 02:30:00|10988.4|10987.4|10988.2|10987.5|10989.7|10989|10987.4|10986.5|217
1631846100000|2021-09-17 02:35:00|10988.4|10987.4|10989|10988|10989.1|10988.3|10988.1|10987.1|174
1631846400000|2021-09-17 02:40:00|10988.9|10988.2|10988.8|10988.1|10989.8|10989|10988.6|10987.8|183
1631846700000|2021-09-17 02:45:00|10988.7|10988|10987.6|10986.6|10989.4|10988.7|10987.3|10986.5|162
1631847000000|2021-09-17 02:50:00|10987.5|10986.8|10986.9|10986.2|10987.7|10986.9|10986.2|10985.3|196
1631847300000|2021-09-17 02:55:00|10987.1|10986.1|10985.9|10985.2|10988.5|10987.7|10985.6|10984.7|291
1631847600000|2021-09-17 03:00:00|10986|10985|10985.6|10984.9|10986.7|10985.8|10985.1|10984.3|138
1631847900000|2021-09-17 03:05:00|10985.7|10985|10985.2|10984.2|10986.1|10985.3|10985|10984.2|129
1631848200000|2021-09-17 03:10:00|10985.3|10984.3|10984.8|10983.8|10985.6|10984.9|10984.5|10983.5|137
1631848500000|2021-09-17 03:15:00|10984.7|10983.7|10984.9|10984.2|10985.2|10984.3|10983.1|10982.3|210
1631848800000|2021-09-17 03:20:00|10984.8|10984.1|10985.5|10984.5|10986.1|10985.1|10984.2|10983.3|199
1631849100000|2021-09-17 03:25:00|10985.6|10984.6|10986.5|10985.8|10987|10986.2|10985.2|10984.3|179
1631849400000|2021-09-17 03:30:00|10986.6|10985.9|10985.4|10984.7|10986.9|10986.1|10985.3|10984.5|101
1631849700000|2021-09-17 03:35:00|10985.5|10984.8|10985.3|10984.3|10985.6|10984.9|10984.6|10983.8|75
1631850000000|2021-09-17 03:40:00|10985.2|10984.2|10986.1|10985.1|10986.1|10985.3|10984.7|10983.9|125
1631850300000|2021-09-17 03:45:00|10986.2|10985.2|10985.1|10984.4|10986.7|10985.9|10985.1|10984.4|135
1631850600000|2021-09-17 03:50:00|10985|10984.3|10986.5|10985.8|10987|10986.2|10984.9|10984.2|113
1631850900000|2021-09-17 03:55:00|10986.4|10985.7|10984.7|10984|10986.7|10985.9|10984.4|10983.6|113
1631851200000|2021-09-17 04:00:00|10984.8|10983.8|10985.3|10984.6|10985.7|10985|10984.7|10983.8|102
1631851500000|2021-09-17 04:05:00|10985.2|10984.5|10984|10983.3|10985.2|10984.5|10984|10983.2|78
1631851800000|2021-09-17 04:10:00|10984.1|10983.4|10984.3|10983.6|10984.5|10983.7|10983.3|10982.5|93
1631852100000|2021-09-17 04:15:00|10984.5|10983.5|10983.8|10983.1|10985.5|10984.8|10983.7|10982.9|166
1631852400000|2021-09-17 04:20:00|10983.7|10983|10984.4|10983.7|10984.5|10983.8|10983.6|10982.7|126
1631852700000|2021-09-17 04:25:00|10984.3|10983.6|10982.5|10981.8|10984.5|10983.7|10982.4|10981.7|135
1631853000000|2021-09-17 04:30:00|10982.6|10981.9|10982.8|10981.8|10983.3|10982.4|10982|10981.3|135
1631853300000|2021-09-17 04:35:00|10982.9|10981.9|10983.4|10982.7|10983.9|10983.2|10982.6|10981.8|135
1631853600000|2021-09-17 04:40:00|10983.3|10982.3|10982.2|10981.5|10983.3|10982.4|10982.1|10981.3|127
1631853900000|2021-09-17 04:45:00|10982.5|10981.8|10983.3|10982.6|10983.7|10982.9|10982.4|10981.5|134
1631854200000|2021-09-17 04:50:00|10983.4|10982.7|10982.2|10981.5|10983.5|10982.7|10982.2|10981.2|166
1631854500000|2021-09-17 04:55:00|10982.1|10981.4|10983.6|10982.9|10983.7|10983|10981.7|10980.8|209
1631854800000|2021-09-17 05:00:00|10983.5|10982.8|10985.1|10984.1|10985.1|10984.3|10983.5|10982.7|174
1631855100000|2021-09-17 05:05:00|10984.9|10984.2|10984.7|10984|10985.8|10985.1|10984.5|10983.7|185
1631855400000|2021-09-17 05:10:00|10984.6|10983.9|10986.1|10985.4|10986.4|10985.6|10984.1|10983.4|174
1631855700000|2021-09-17 05:15:00|10986.3|10985.3|10987.3|10986.6|10987.8|10987|10986.2|10985.3|186
1631856000000|2021-09-17 05:20:00|10987.4|10986.7|10988.2|10987.5|10989.3|10988.4|10987.4|10986.7|172
1631856300000|2021-09-17 05:25:00|10988.1|10987.4|10989|10988.3|10989.5|10988.7|10988.1|10987.3|139
1631856600000|2021-09-17 05:30:00|10988.9|10988.2|10988.5|10987.8|10988.9|10988.2|10987.2|10986.4|203
1631856900000|2021-09-17 05:35:00|10988.4|10987.7|10987|10986|10989.3|10988.4|10987|10986|238
1631857200000|2021-09-17 05:40:00|10987.1|10986.1|10987.3|10986.6|10988.1|10987.3|10986.9|10986|156
1631857500000|2021-09-17 05:45:00|10987.4|10986.7|10989.4|10988.4|10989.5|10988.5|10986.9|10986|175
1631857800000|2021-09-17 05:50:00|10989.2|10988.5|10989.3|10988.3|10989.9|10989|10988.7|10987.9|197
1631858100000|2021-09-17 05:55:00|10989.2|10988.5|10988.5|10987.5|10989.8|10989|10988.1|10987.2|214
1631858400000|2021-09-17 06:00:00|10988.3|10987.3|10990|10989|10991.4|10990.6|10988.1|10987.2|478
1631858700000|2021-09-17 06:05:00|10989.9|10988.9|10988.6|10987.6|10991.1|10990.4|10988.1|10987.2|366
1631859000000|2021-09-17 06:10:00|10988.5|10987.8|10988.3|10987.6|10989.4|10988.6|10988.1|10987.1|255
1631859300000|2021-09-17 06:15:00|10988.4|10987.7|10986.6|10985.9|10988.6|10987.7|10986.1|10985.3|288
1631859600000|2021-09-17 06:20:00|10986.7|10986|10986.7|10985.7|10987.1|10986.4|10985.5|10984.8|199
1631859900000|2021-09-17 06:25:00|10986.9|10985.9|10987.3|10986.6|10987.7|10986.8|10985.9|10985.2|195
1631860200000|2021-09-17 06:30:00|10987.5|10986.5|10988.2|10987.2|10989|10988.3|10987|10986.1|251
1631860500000|2021-09-17 06:35:00|10988.1|10987.1|10987.3|10986.6|10988.6|10987.9|10986.7|10985.9|285
1631860800000|2021-09-17 06:40:00|10987.5|10986.5|10987.5|10986.8|10987.9|10987.1|10985.8|10984.9|204
1631861100000|2021-09-17 06:45:00|10987.4|10986.7|10988.2|10987.5|10989|10988|10986.9|10986.1|266
1631861400000|2021-09-17 06:50:00|10988.3|10987.6|10987.7|10987|10988.6|10987.7|10986.8|10985.9|254
1631861700000|2021-09-17 06:55:00|10987.8|10987.1|10988.1|10987.1|10989.2|10988.4|10987.3|10986.5|298
1631862000000|2021-09-17 07:00:00|10987.9|10987.2|10987|10986.3|10988.7|10987.7|10986.6|10985.8|449
1631862300000|2021-09-17 07:05:00|10986.9|10986.2|10983.9|10982.9|10988.3|10987.6|10983.2|10982.4|388
1631862600000|2021-09-17 07:10:00|10983.3|10982.6|10985.1|10984.4|10985.2|10984.4|10982|10981.2|348
1631862900000|2021-09-17 07:15:00|10985|10984.3|10984.6|10983.6|10987.7|10987|10983.9|10983.2|414
1631863200000|2021-09-17 07:20:00|10984.5|10983.8|10984.5|10983.8|10985.7|10985|10983.7|10982.9|354
1631863500000|2021-09-17 07:25:00|10984.6|10983.9|10985.3|10984.3|10986.5|10985.7|10984.5|10983.7|380
1631863800000|2021-09-17 07:30:00|10985.4|10984.4|10989.8|10988.8|10990.1|10989.4|10984.6|10983.9|369
1631864100000|2021-09-17 07:35:00|10989.6|10988.9|10992.4|10991.4|10992.5|10991.6|10989.3|10988.6|384
1631864400000|2021-09-17 07:40:00|10992.5|10991.7|10992.2|10991.5|10993.9|10993.1|10990.9|10990|400
1631864700000|2021-09-17 07:45:00|10992.3|10991.6|10992.6|10991.9|10993.8|10992.9|10992.1|10991.2|240
1631865000000|2021-09-17 07:50:00|10992.5|10991.8|10995.2|10994.5|10995.7|10995|10992.2|10991.5|254
1631865300000|2021-09-17 07:55:00|10994.9|10994.2|10995.1|10994.4|10995.5|10994.8|10994.6|10993.7|204
1631865600000|2021-09-17 08:00:00|10995|10994.3|10994.1|10993.1|10995.9|10995.2|10993.4|10992.6|286
1631865900000|2021-09-17 08:05:00|10993.9|10993.2|10993.3|10992.6|10994.3|10993.4|10992.6|10991.8|417
1631866200000|2021-09-17 08:10:00|10993.4|10992.7|10994.5|10993.5|10995.8|10995.1|10993.4|10992.7|276
1631866500000|2021-09-17 08:15:00|10994.6|10993.6|10994.3|10993.3|10995.8|10995|10993.9|10993.1|250
1631866800000|2021-09-17 08:20:00|10994.1|10993.4|10993.3|10992.6|10994.4|10993.5|10992.8|10992|231
1631867100000|2021-09-17 08:25:00|10993.2|10992.5|10992.2|10991.2|10993.8|10993|10991.2|10990.5|241
1631867400000|2021-09-17 08:30:00|10992.1|10991.1|10995|10994.3|10995.9|10995|10991.4|10990.7|305
1631867700000|2021-09-17 08:35:00|10995.1|10994.4|10994.2|10993.5|10996.3|10995.5|10994.1|10993.2|346
1631868000000|2021-09-17 08:40:00|10994.3|10993.6|10997|10996.3|10997.4|10996.6|10994.2|10993.5|284
1631868300000|2021-09-17 08:45:00|10997.1|10996.4|10997.9|10997.2|10998.3|10997.5|10996.7|10995.9|189
1631868600000|2021-09-17 08:50:00|10997.8|10997.1|10997.1|10996.4|10998|10997.3|10996.5|10995.6|245
1631868900000|2021-09-17 08:55:00|10997.2|10996.5|10998.1|10997.4|10998.6|10997.7|10996.8|10996.1|175
1631869200000|2021-09-17 09:00:00|10998.3|10997.3|10998.6|10997.6|10999|10998.2|10997|10996.3|234
1631869500000|2021-09-17 09:05:00|10998.7|10997.7|10998.3|10997.6|10998.7|10997.8|10997.8|10997|246
1631869800000|2021-09-17 09:10:00|10998.4|10997.7|10995.9|10994.9|10998.8|10997.9|10995.5|10994.8|323
1631870100000|2021-09-17 09:15:00|10995.7|10995|10995|10994.3|10995.9|10995|10992.5|10991.7|316
1631870400000|2021-09-17 09:20:00|10995.1|10994.1|10994|10993.3|10995.4|10994.5|10993|10992.2|310
1631870700000|2021-09-17 09:25:00|10993.9|10993.2|10995.6|10994.6|10995.6|10994.8|10993.4|10992.6|287
1631871000000|2021-09-17 09:30:00|10995.4|10994.7|10997|10996|10997.2|10996.3|10995.3|10994.5|180
1631871300000|2021-09-17 09:35:00|10997.1|10996.4|10997.5|10996.8|10998.5|10997.7|10997|10996.3|210
1631871600000|2021-09-17 09:40:00|10997.6|10996.6|10998.3|10997.6|10999.1|10998.2|10997.4|10996.5|227
1631871900000|2021-09-17 09:45:00|10998.2|10997.5|10998.1|10997.1|10999.5|10998.7|10997.4|10996.6|269
1631872200000|2021-09-17 09:50:00|10998.2|10997.2|10995.8|10994.8|10998.3|10997.5|10995.1|10994.3|288
1631872500000|2021-09-17 09:55:00|10995.9|10994.9|10998.3|10997.6|10998.7|10998|10995.5|10994.6|325
1631872800000|2021-09-17 10:00:00|10998.2|10997.5|10997.9|10996.9|10999.2|10998.2|10996.6|10995.9|336
1631873100000|2021-09-17 10:05:00|10997.6|10997|10998.4|10997.7|10998.7|10997.9|10996.7|10995.8|320
1631873400000|2021-09-17 10:10:00|10998.5|10997.8|10998.7|10998|10999|10998.3|10997.9|10997|170
1631873700000|2021-09-17 10:15:00|10998.6|10997.9|10999.3|10998.6|11000.3|10999.3|10998.2|10997.4|210
1631874000000|2021-09-17 10:20:00|10999.2|10998.5|10996.9|10996.2|10999.5|10998.8|10996.8|10996.1|202
1631874300000|2021-09-17 10:25:00|10996.8|10996.1|10996.3|10995.6|10997.9|10997|10995.8|10995.1|244
1631874600000|2021-09-17 10:30:00|10996|10995.3|10996.3|10995.6|10996.6|10995.7|10995.1|10994.4|182
1631874900000|2021-09-17 10:35:00|10996.4|10995.7|10996.1|10995.4|10996.4|10995.7|10994.3|10993.6|209
1631875200000|2021-09-17 10:40:00|10996.3|10995.6|10996.6|10995.9|10996.7|10996|10996|10995.2|156
1631875500000|2021-09-17 10:45:00|10996.7|10996|10998.2|10997.5|10998.8|10998.1|10996.6|10995.8|250
1631875800000|2021-09-17 10:50:00|10998|10997.3|10996.9|10996.2|10998.1|10997.4|10996.6|10995.9|135
1631876100000|2021-09-17 10:55:00|10997|10996.3|10999.3|10998.6|10999.5|10998.8|10996.5|10995.7|188
1631876400000|2021-09-17 11:00:00|10999.2|10998.5|10999.3|10998.6|10999.9|10999.2|10998.6|10997.9|311
1631876700000|2021-09-17 11:05:00|10999.2|10998.5|10998.7|10998|10999.9|10999.2|10998.5|10997.8|189
1631877000000|2021-09-17 11:10:00|10998.8|10998.1|10997.7|10997|10998.8|10998.1|10997.5|10996.8|205
1631877300000|2021-09-17 11:15:00|10997.8|10997.1|10999.1|10998.4|10999.3|10998.6|10997.2|10996.5|163
1631877600000|2021-09-17 11:20:00|10999.2|10998.5|10999|10998.3|11000.4|10999.7|10998.5|10997.8|197
1631877900000|2021-09-17 11:25:00|10999.1|10998.4|10999.4|10998.7|10999.7|10999|10998.5|10997.8|135
1631878200000|2021-09-17 11:30:00|10999.3|10998.6|10999.6|10998.9|11000.2|10999.5|10998.7|10997.9|168
1631878500000|2021-09-17 11:35:00|10999.5|10998.8|10997|10996.3|11000.9|11000.1|10997|10996.3|263
1631878800000|2021-09-17 11:40:00|10997.1|10996.4|10998.9|10998.2|10999.7|10998.8|10996.4|10995.7|221
1631879100000|2021-09-17 11:45:00|10999|10998.3|10998.8|10998.1|10999.5|10998.8|10998|10997.3|182
1631879400000|2021-09-17 11:50:00|10998.2|10997.5|10999.4|10998.7|11000.2|10999.5|10998.1|10997.4|170
1631879700000|2021-09-17 11:55:00|10999.3|10998.6|10999.2|10998.5|11000.3|10999.6|10998.5|10997.8|233
1631880000000|2021-09-17 12:00:00|10999.3|10998.6|11002.5|11001.8|11003.1|11002.4|10998.8|10998|306
1631880300000|2021-09-17 12:05:00|11002.6|11001.9|11003|11002.3|11003.6|11002.9|11001.8|11001|291
1631880600000|2021-09-17 12:10:00|11003.1|11002.4|11002.9|11002.2|11003.4|11002.7|11002.3|11001.6|286
1631880900000|2021-09-17 12:15:00|11002.8|11002.1|10999.2|10998.5|11002.9|11002.2|10999|10998.3|396
1631881200000|2021-09-17 12:20:00|10999.3|10998.6|10997|10996.3|11000.2|10999.5|10996.9|10996.1|326
1631881500000|2021-09-17 12:25:00|10997.1|10996.4|10998.3|10997.6|10998.4|10997.6|10996.9|10996.2|311
1631881800000|2021-09-17 12:30:00|10998.2|10997.5|10999.1|10998.4|10999.3|10998.6|10997.7|10997|333
1631882100000|2021-09-17 12:35:00|10999.3|10998.6|10995.1|10994.4|11000.1|10999.4|10995|10994.3|392
1631882400000|2021-09-17 12:40:00|10995|10994.3|10998.1|10997.4|10998.9|10998.2|10995|10994.3|284
1631882700000|2021-09-17 12:45:00|10998.2|10997.5|10999.8|10999.1|11000.3|10999.6|10997.6|10996.9|351
1631883000000|2021-09-17 12:50:00|10999.9|10999.2|11000.4|10999.7|11000.6|10999.9|10999.1|10998.4|247
1631883300000|2021-09-17 12:55:00|11000.3|10999.6|11002.5|11001.8|11003.1|11002.3|11000.1|10999.2|347
1631883600000|2021-09-17 13:00:00|11002.6|11001.9|11005.4|11004.7|11006.6|11005.9|11002.2|11001.3|503
1631883900000|2021-09-17 13:05:00|11005.5|11004.8|11005.2|11004.5|11006.8|11005.8|11004.3|11003.5|562
1631884200000|2021-09-17 13:10:00|11005.5|11004.8|11007.5|11006.8|11008.1|11007.3|11004.9|11004.2|497
1631884500000|2021-09-17 13:15:00|11007.6|11006.9|11006.5|11005.8|11008.6|11007.9|11006.4|11005.6|357
1631884800000|2021-09-17 13:20:00|11006.6|11005.9|11005.4|11004.7|11006.6|11005.9|11004.6|11003.9|350
1631885100000|2021-09-17 13:25:00|11005.3|11004.6|11005.4|11004.7|11007.6|11006.8|11005.2|11004.3|434
1631885400000|2021-09-17 13:30:00|11005.6|11004.6|10998.3|10997.3|11005.9|11005.2|10995.4|10994.4|727
1631885700000|2021-09-17 13:35:00|10998.4|10997.4|11001.6|11000.9|11004|11003.1|10997.4|10996.6|556
1631886000000|2021-09-17 13:40:00|11001.7|11001|11001.4|11000.7|11006.6|11005.6|11001.1|11000.3|696
1631886300000|2021-09-17 13:45:00|11001.6|11000.9|10998.4|10997.7|11003.7|11003|10997|10996|591
1631886600000|2021-09-17 13:50:00|10998.6|10997.6|10996.8|10996.1|11001.4|11000.5|10995.7|10994.8|533
1631886900000|2021-09-17 13:55:00|10996.9|10996.2|11001.8|11000.8|11001.8|11000.8|10993.3|10992.3|594
1631887200000|2021-09-17 14:00:00|11001.7|11000.7|10997.7|10996.7|11001.7|11000.7|10997|10996.3|609
1631887500000|2021-09-17 14:05:00|10997.9|10997.2|10997.2|10996.2|10998.3|10997.4|10995.2|10994.2|507
1631887800000|2021-09-17 14:10:00|10997.1|10996.4|10999.1|10998.1|11000.8|10999.8|10996.8|10995.9|455
1631888100000|2021-09-17 14:15:00|10999|10998|11004.7|11004|11005.2|11004.3|10999|10998|628
1631888400000|2021-09-17 14:20:00|11004.6|11003.6|11002.7|11002|11005.2|11004.5|11002.4|11001.7|516
1631888700000|2021-09-17 14:25:00|11002.6|11001.9|11002.2|11001.5|11003.2|11002.3|10998|10997|552
1631889000000|2021-09-17 14:30:00|11002.3|11001.6|11001.7|11000.7|11003.1|11002.4|11000.3|10999.4|446
1631889300000|2021-09-17 14:35:00|11001.8|11001.1|10998.3|10997.6|11003.9|11003|10997.5|10996.6|506
1631889600000|2021-09-17 14:40:00|10998.4|10997.7|10995.6|10994.9|10998.8|10998|10994.3|10993.3|553
1631889900000|2021-09-17 14:45:00|10995.9|10995.2|10999.2|10998.2|10999.6|10998.6|10995.6|10994.7|394
1631890200000|2021-09-17 14:50:00|10999|10998|10998.2|10997.2|10999.2|10998.4|10995.8|10995|550
1631890500000|2021-09-17 14:55:00|10998.3|10997.3|10997.4|10996.7|10998.3|10997.5|10992.6|10991.7|799
1631890800000|2021-09-17 15:00:00|10997.3|10996.6|10997.2|10996.2|10998.5|10997.7|10996.6|10995.6|604
1631891100000|2021-09-17 15:05:00|10997.3|10996.3|10997.8|10997.1|10998.3|10997.6|10996|10995.1|371
1631891400000|2021-09-17 15:10:00|10997.7|10997|10992.5|10991.5|10997.9|10997.1|10992.3|10991.3|631
1631891700000|2021-09-17 15:15:00|10992.6|10991.6|10991.6|10990.9|10993.6|10992.8|10991.3|10990.6|520
1631892000000|2021-09-17 15:20:00|10991.7|10991|10991.3|10990.3|10993.6|10992.9|10991.2|10990.2|384
1631892300000|2021-09-17 15:25:00|10991.4|10990.4|10989.1|10988.4|10991.5|10990.7|10987.6|10986.9|423
1631892600000|2021-09-17 15:30:00|10989|10988.3|10993.3|10992.3|10993.4|10992.5|10989|10988.3|370
1631892900000|2021-09-17 15:35:00|10993.4|10992.4|10992.6|10991.6|10993.4|10992.7|10992|10991.2|357
1631893200000|2021-09-17 15:40:00|10992.5|10991.5|10992.4|10991.7|10992.9|10992.1|10991.3|10990.4|263
1631893500000|2021-09-17 15:45:00|10992.5|10991.5|10993.6|10992.6|10994|10993.1|10991.6|10990.7|271
1631893800000|2021-09-17 15:50:00|10993.7|10992.7|10993.9|10992.9|10994.3|10993.4|10991.9|10991.1|311
1631894100000|2021-09-17 15:55:00|10994|10993|10995|10994|10995.7|10994.7|10993.3|10992.4|333
1631894400000|2021-09-17 16:00:00|10994.9|10993.9|10995.4|10994.7|10996.2|10995.3|10994.7|10993.8|227
1631894700000|2021-09-17 16:05:00|10995.5|10994.5|10996.6|10995.9|10996.7|10995.9|10995.2|10994.4|129
1631895000000|2021-09-17 16:10:00|10996.5|10995.8|10996.4|10995.7|10996.9|10996.1|10996.1|10995.3|233
1631895300000|2021-09-17 16:15:00|10996.5|10995.8|10997.4|10996.7|10997.6|10996.8|10996.3|10995.4|220
1631895600000|2021-09-17 16:20:00|10997.5|10996.8|10998.1|10997.1|10998.1|10997.2|10997.3|10996.4|144
1631895900000|2021-09-17 16:25:00|10997.9|10997.2|10999|10998.3|10999.5|10998.7|10997.9|10997|144
1631896200000|2021-09-17 16:30:00|10998.9|10998.2|10998.7|10997.7|10999.5|10998.7|10998.5|10997.7|175
1631896500000|2021-09-17 16:35:00|10998.8|10998.1|10999.1|10998.4|10999.2|10998.4|10998.5|10997.7|155
1631896800000|2021-09-17 16:40:00|10999.2|10998.5|10999.8|10999.1|11000|10999.2|10998.9|10998.1|134
1631897100000|2021-09-17 16:45:00|10999.7|10999|10999.9|10998.9|11000|10999.3|10999.1|10998.3|133
1631897400000|2021-09-17 16:50:00|10999.7|10999|11000.2|10999.5|11000.4|10999.7|10999.5|10998.7|175
1631897700000|2021-09-17 16:55:00|11000.1|10999.4|10998.2|10997.5|11000.9|10999.9|10998.2|10997.5|253
1631898000000|2021-09-17 17:00:00|10998.3|10997.6|10998.1|10997.1|10998.5|10997.6|10997.7|10996.9|134
1631898300000|2021-09-17 17:05:00|10998|10997|10997.6|10996.9|10998.2|10997.3|10997.5|10996.8|60
1631898600000|2021-09-17 17:10:00|10997.7|10996.7|10998|10997|10998.1|10997.2|10997.5|10996.7|107
1631898900000|2021-09-17 17:15:00|10997.9|10997.2|10996.2|10995.2|10997.9|10997.2|10995.9|10995|140
1631899200000|2021-09-17 17:20:00|10996.3|10995.3|10996|10995.3|10996.3|10995.4|10994.7|10994|190
1631899500000|2021-09-17 17:25:00|10995.7|10995|10995.2|10994.2|10995.9|10995|10994.6|10993.7|230
1631899800000|2021-09-17 17:30:00|10995.1|10994.1|10994.4|10993.7|10995.2|10994.3|10993.8|10993|217
1631900100000|2021-09-17 17:35:00|10994.5|10993.5|10995.7|10994.7|10995.7|10995|10994.5|10993.5|118
1631900400000|2021-09-17 17:40:00|10995.5|10994.8|10995.6|10994.6|10995.8|10995|10995|10994.2|85
1631900700000|2021-09-17 17:45:00|10995.7|10994.7|10994.1|10993.4|10995.8|10994.9|10993.8|10993|176
1631901000000|2021-09-17 17:50:00|10994.3|10993.3|10993.1|10992.4|10994.5|10993.7|10992.5|10991.7|204
1631901300000|2021-09-17 17:55:00|10993.2|10992.2|10993.9|10993.2|10993.9|10993.2|10992.6|10991.8|135
1631901600000|2021-09-17 18:00:00|10993.8|10993.1|10992.7|10992|10994.3|10993.5|10992.6|10991.7|243
1631901900000|2021-09-17 18:05:00|10992.8|10992.1|10993.2|10992.5|10993.3|10992.5|10992.2|10991.4|138
1631902200000|2021-09-17 18:10:00|10993.1|10992.4|10994|10993.3|10994.4|10993.6|10993.1|10992.4|336
1631902500000|2021-09-17 18:15:00|10994.2|10993.5|10995.2|10994.2|10995.2|10994.4|10994.2|10993.4|118
1631902800000|2021-09-17 18:20:00|10995.3|10994.3|10996.4|10995.4|10996.5|10995.6|10995.1|10994.2|153
1631903100000|2021-09-17 18:25:00|10996.5|10995.5|10995.6|10994.6|10996.5|10995.7|10994.9|10994|246
1631903400000|2021-09-17 18:30:00|10995.5|10994.5|10995|10994.3|10995.8|10994.9|10994.4|10993.7|161
1631903700000|2021-09-17 18:35:00|10994.9|10994.2|10995|10994.3|10995.2|10994.4|10994.4|10993.7|120
1631904000000|2021-09-17 18:40:00|10995.2|10994.2|10995.8|10994.8|10996.3|10995.5|10995|10994.1|189
1631904300000|2021-09-17 18:45:00|10995.7|10995|10994.8|10994.1|10995.9|10995.1|10994.7|10994|134
1631904600000|2021-09-17 18:50:00|10994.9|10993.9|10994|10993|10995.4|10994.6|10993.8|10992.9|186
1631904900000|2021-09-17 18:55:00|10993.9|10992.9|10992.4|10991.7|10994|10993.2|10992.4|10991.7|182
1631905200000|2021-09-17 19:00:00|10992.5|10991.8|10991.8|10990.8|10993.2|10992.3|10991.5|10990.6|295
1631905500000|2021-09-17 19:05:00|10991.6|10990.9|10992.1|10991.1|10992.3|10991.4|10991.5|10990.6|248
1631905800000|2021-09-17 19:10:00|10992|10991|10992.3|10991.3|10992.8|10991.8|10991.8|10991|240
1631906100000|2021-09-17 19:15:00|10992.5|10991.5|10993.7|10993|10993.8|10993.1|10992.3|10991.5|195
1631906400000|2021-09-17 19:20:00|10993.6|10992.9|10993.8|10993.1|10994|10993.2|10993.6|10992.8|131
1631906700000|2021-09-17 19:25:00|10993.7|10993|10993.4|10992.4|10994|10993.1|10993.2|10992.4|160
1631907000000|2021-09-17 19:30:00|10993.5|10992.5|10994.6|10993.6|10994.6|10993.7|10992.8|10992|291
1631907300000|2021-09-17 19:35:00|10994.5|10993.5|10997|10996|10997.1|10996.1|10994.5|10993.5|188
1631907600000|2021-09-17 19:40:00|10997.1|10996.1|10997.5|10996.5|10997.7|10996.7|10996.2|10995.3|244
1631907900000|2021-09-17 19:45:00|10997.7|10996.7|10996.4|10995.4|10998|10997|10996.3|10995.4|246
1631908200000|2021-09-17 19:50:00|10996.5|10995.5|10996.2|10995.2|10997.2|10996.2|10995.6|10994.8|141
1631908500000|2021-09-17 19:55:00|10996.1|10995.1|10995|10994|10996.2|10995.3|10994.6|10993.7|228
1631908800000|2021-09-17 20:00:00|10994.8|10993.8|10995.8|10994.8|10995.8|10994.8|10993.1|10992.1|235
1631909100000|2021-09-17 20:05:00|10995.7|10994.7|10996.2|10995.2|10996.7|10995.7|10995.4|10994.4|85
1631909400000|2021-09-17 20:10:00|10996.3|10995.3|10996.4|10995.4|10996.6|10995.6|10995.8|10994.8|55
1631909700000|2021-09-17 20:15:00|10996.5|10995.5|10996.5|10995.5|10997.1|10996.1|10996.2|10995.2|90
1631910000000|2021-09-17 20:20:00|10996.6|10995.6|10997.7|10996.7|10998.3|10997.3|10996.5|10995.5|56
1631910300000|2021-09-17 20:25:00|10997.8|10996.8|10997.6|10996.6|10998.4|10997.4|10996.6|10995.6|104
1631910600000|2021-09-17 20:30:00|10997.4|10996.4|10997.4|10996.4|10997.8|10996.8|10996.7|10995.7|79
1631910900000|2021-09-17 20:35:00|10997.5|10996.5|10997.7|10996.7|10998|10997|10997.1|10996.1|129
1631911200000|2021-09-17 20:40:00|10997.6|10996.6|10997.6|10996.6|10998.4|10997.4|10997.3|10996.3|146
1631911500000|2021-09-17 20:45:00|10997.7|10996.7|10997.7|10996.7|10998.2|10997.2|10996.8|10995.8|174
1631911800000|2021-09-17 20:50:00|10997.8|10996.8|10998.5|10997.5|11000.6|10998.2|10997.6|10995.6|219
1631912100000|2021-09-17 20:55:00|10998.4|10997.4|10998.9|10997.9|11001.8|10998.9|10998|10995.2|240
1632081600000|2021-09-19 20:00:00|11005.2|10993.2|11000.5|10988.5|11005.2|10993.2|10998.1|10987.8|8
1632081900000|2021-09-19 20:05:00|11000.2|10988.2|11005.1|10993.1|11005.2|10993.2|11000.2|10988.2|13
1632082200000|2021-09-19 20:10:00|11000.5|10988.5|11000.2|10988.2|11005.2|10993.2|11000.2|10988.2|20
1632082500000|2021-09-19 20:15:00|11000.5|10988.5|11005.2|10993.2|11005.2|10993.2|11000.2|10988.2|10
1632082800000|2021-09-19 20:20:00|11000.5|10988.5|11005.2|10993.2|11005.2|10993.2|11000.5|10988.5|2
1632083100000|2021-09-19 20:25:00|11000.5|10988.5|11000.5|10988.5|11000.5|10988.5|11000.2|10988.2|11
1632083400000|2021-09-19 20:30:00|11000.2|10988.2|11000.5|10988.5|11005.2|10993.2|11000.2|10988.2|9
1632083700000|2021-09-19 20:35:00|11005.2|10993.2|11000.2|10988.2|11005.2|10993.2|11000.2|10988.2|8
1632084000000|2021-09-19 20:40:00|11000.5|10988.5|11004.4|10992.8|11004.9|10992.9|11000.2|10988.2|6
1632084300000|2021-09-19 20:45:00|10999.1|10987.6|11004.4|10992.8|11004.4|10992.8|10998.8|10986.8|15
1632084600000|2021-09-19 20:50:00|11000.2|10988.2|11000.7|10991.6|11004.4|10992.8|10999.8|10988.2|14
1632084900000|2021-09-19 20:55:00|11000.4|10991.3|10999|10987|11003.8|10991.8|10995|10983|41
1632085200000|2021-09-19 21:00:00|10998.5|10986.5|11004.4|10992.8|11005.2|10993.2|10998.5|10986.5|63
1632085500000|2021-09-19 21:05:00|11003.5|10991.5|11002.4|10990.4|11004.4|10992.8|11000.2|10988.2|42
1632085800000|2021-09-19 21:10:00|11001.1|10989.1|11000.2|10988.2|11004.4|10992.8|10995.2|10984.1|186
1632086100000|2021-09-19 21:15:00|10999.7|10987.7|10997|10991.6|11003.5|10991.9|10996.7|10985.8|181
1632086400000|2021-09-19 21:20:00|10999.2|10987.2|11001.6|10991.6|11003.7|10994.4|10995.3|10987|195
1632086700000|2021-09-19 21:25:00|11001.8|10989.8|11000.8|10988.8|11004|10992.8|10995|10983|147
1632087000000|2021-09-19 21:30:00|10998.6|10986.6|10999.9|10987.9|11002.4|10990.6|10996.1|10984.1|180
1632087300000|2021-09-19 21:35:00|10999.6|10987.6|11001.5|10989.5|11002.1|10990.1|10999.1|10987.1|99
1632087600000|2021-09-19 21:40:00|11002.2|10990.2|11001.1|10989.1|11002.3|10990.3|11000.3|10988.3|75
1632087900000|2021-09-19 21:45:00|11001.2|10989.2|11001.4|10989.4|11003.2|10991.2|10998.1|10986.1|100
1632088200000|2021-09-19 21:50:00|11002|10990|11000.4|10988.4|11003.1|10991.1|10998.7|10986.7|83
1632088500000|2021-09-19 21:55:00|11001.1|10989.1|11000.1|10993.1|11005.4|10996.1|10998.9|10987.5|170
1632088800000|2021-09-19 22:00:00|10999.6|10992.6|10998.1|10994.9|11002|10996|10996.7|10990.3|652
1632089100000|2021-09-19 22:05:00|10997.6|10994.6|10998.7|10997.1|10999.9|10997.4|10995.7|10993.4|367
1632089400000|2021-09-19 22:10:00|10999.1|10995.8|10999.5|10997.8|11000.7|10998.7|10998.3|10995.8|360
1632089700000|2021-09-19 22:15:00|10999.6|10997.3|11000.5|10998.8|11001.5|10999.2|10999.1|10997.3|259
1632090000000|2021-09-19 22:20:00|11000.4|10998.9|10999.5|10998.5|11002.1|10999.8|10999.2|10996.7|272
1632090300000|2021-09-19 22:25:00|10999.7|10998.2|10999.7|10998.2|11001.7|10999.6|10999.4|10997.1|273
1632090600000|2021-09-19 22:30:00|10999.4|10998.4|10998|10997|11000.7|10998.9|10997.8|10996.6|252
1632090900000|2021-09-19 22:35:00|10998.3|10996.8|10996.9|10995.9|10998.7|10997.7|10996.5|10995.1|220
1632091200000|2021-09-19 22:40:00|10996.7|10995.7|10993.4|10992.4|10996.8|10995.8|10993.2|10991.7|231
1632091500000|2021-09-19 22:45:00|10993.3|10992.3|10996.8|10995.8|10997.5|10996|10993.3|10992.3|143
1632091800000|2021-09-19 22:50:00|10996.3|10995.3|10996.3|10995.3|10997.5|10995.5|10995.4|10994.1|139
1632092100000|2021-09-19 22:55:00|10996.4|10995.4|10997.1|10996.1|10997.4|10996.2|10996.2|10995.2|115
1632092400000|2021-09-19 23:00:00|10996.9|10995.9|10996.9|10995.9|10998.6|10997.6|10996.3|10995.3|103
1632092700000|2021-09-19 23:05:00|10997|10996|10998.4|10997.4|10998.5|10997.5|10996.8|10995.9|67
1632093000000|2021-09-19 23:10:00|10998.5|10997.5|10997.3|10996.3|10998.6|10997.6|10997.2|10996.2|85
1632093300000|2021-09-19 23:15:00|10997.2|10996.2|10996.9|10995.9|10997.2|10996.4|10996.8|10995.9|50
1632093600000|2021-09-19 23:20:00|10997|10996|10996.7|10995.7|10997.1|10996.1|10996.2|10995.2|62
1632093900000|2021-09-19 23:25:00|10996.6|10995.6|10996.8|10995.8|10997|10996|10996.3|10995.4|83
1632094200000|2021-09-19 23:30:00|10996.7|10995.7|10998.1|10997.1|10998.2|10997.3|10996.7|10995.7|61
1632094500000|2021-09-19 23:35:00|10998.2|10997.2|10998|10997|10998.3|10997.5|10997.5|10996.5|48
1632094800000|2021-09-19 23:40:00|10997.9|10996.9|10998.1|10997.1|10998.6|10997.6|10997.9|10996.9|45
1632095100000|2021-09-19 23:45:00|10998|10997|10999.9|10998.9|10999.9|10998.9|10997.7|10996.7|112
1632095400000|2021-09-19 23:50:00|10999.7|10998.7|10999.3|10998.3|10999.7|10998.9|10999|10998.1|84
1632095700000|2021-09-19 23:55:00|10999.4|10998.4|10998.5|10997.5|10999.7|10998.9|10998.3|10997.5|75
1632096000000|2021-09-20 00:00:00|10998.6|10997.6|11002.3|11001.3|11003.7|11002.7|10997.1|10996.3|211
1632096300000|2021-09-20 00:05:00|11002.2|11001.2|11002.7|11002|11003.2|11002.2|11002.1|11001.2|72
1632096600000|2021-09-20 00:10:00|11002.8|11001.8|11003|11002|11003.1|11002.2|11002.2|11001.3|45
1632096900000|2021-09-20 00:15:00|11002.8|11002.1|11002.8|11001.8|11004.3|11003.5|11002.5|11001.5|94
1632097200000|2021-09-20 00:20:00|11002.7|11001.7|11000.9|10999.9|11002.9|11001.9|11000.8|10999.8|123
1632097500000|2021-09-20 00:25:00|11000.8|10999.8|11002.6|11001.6|11002.6|11001.8|11000.1|10999.2|107
1632097800000|2021-09-20 00:30:00|11002.5|11001.5|11002.2|11001.2|11002.6|11001.8|11001|11000.1|78
1632098100000|2021-09-20 00:35:00|11002.1|11001.1|11001.9|11000.9|11002.3|11001.3|11001.1|11000.1|81
1632098400000|2021-09-20 00:40:00|11002|11001|11002.2|11001.2|11002.3|11001.4|11001.6|11000.7|74
1632098700000|2021-09-20 00:45:00|11002.1|11001.1|11002.7|11002|11003|11002.1|11002.1|11001.1|114
1632099000000|2021-09-20 00:50:00|11002.8|11002.1|11002.3|11001.3|11003.9|11003.1|11002|11001.2|118
1632099300000|2021-09-20 00:55:00|11002.2|11001.2|11002.1|11001.1|11002.6|11001.8|11001.4|11000.4|155
1632099600000|2021-09-20 01:00:00|11002|11001|10998.7|10997.7|11002.2|11001.3|10997.8|10996.9|182
1632099900000|2021-09-20 01:05:00|10998.6|10997.6|10999.9|10998.9|11000|10999.1|10998.2|10997.4|142
1632100200000|2021-09-20 01:10:00|11000|10999|10999.3|10998.3|11000|10999.1|10998.4|10997.5|106
1632100500000|2021-09-20 01:15:00|10999.4|10998.4|11000.2|10999.5|11000.4|10999.5|10998.6|10997.7|84
1632100800000|2021-09-20 01:20:00|10999.8|10999.2|11000|10999|11000|10999.2|10999.4|10998.5|64
1632101100000|2021-09-20 01:25:00|11000.1|10999.1|10999.9|10998.9|11000.2|10999.4|10999.8|10998.9|66
1632101400000|2021-09-20 01:30:00|11000|10999|11000.2|10999.5|11000.4|10999.6|10999|10998.2|89
1632101700000|2021-09-20 01:35:00|11000.4|10999.4|11000|10999|11000.5|10999.7|10999|10998.1|94
1632102000000|2021-09-20 01:40:00|10999.8|10999.1|10996.2|10995.5|10999.9|10999.2|10996.1|10995.4|159
1632102300000|2021-09-20 01:45:00|10996.1|10995.4|10995.6|10994.9|10997.2|10996.5|10995.5|10994.6|160
1632102600000|2021-09-20 01:50:00|10995.8|10995.1|10993.7|10993|10996.5|10995.8|10992|10991.1|284
1632102900000|2021-09-20 01:55:00|10993.8|10993.1|10992.6|10991.9|10994.6|10993.9|10992.6|10991.9|149
1632103200000|2021-09-20 02:00:00|10993.1|10992.1|10991.9|10990.9|10993.5|10992.6|10991.7|10990.9|147
1632103500000|2021-09-20 02:05:00|10991.8|10991.1|10991.2|10990.2|10992|10991.1|10990.7|10989.9|147
1632103800000|2021-09-20 02:10:00|10990.8|10990.1|10992.5|10991.8|10993.2|10992.3|10990.6|10989.8|177
1632104100000|2021-09-20 02:15:00|10992.4|10991.7|10991.6|10990.9|10992.5|10991.8|10989.6|10988.9|186
1632104400000|2021-09-20 02:20:00|10991.7|10991|10992.5|10991.8|10992.7|10991.8|10991.1|10990.4|130
1632104700000|2021-09-20 02:25:00|10992.2|10991.5|10994.2|10993.5|10994.4|10993.6|10991.9|10991.1|197
1632105000000|2021-09-20 02:30:00|10993.9|10993.2|10993.6|10992.9|10995.5|10994.6|10993.5|10992.7|200
1632105300000|2021-09-20 02:35:00|10993.7|10993|10993|10992.3|10994.3|10993.5|10992|10991.2|273
1632105600000|2021-09-20 02:40:00|10992.9|10992.2|10990.8|10989.8|10993.2|10992.4|10990.4|10989.5|174
1632105900000|2021-09-20 02:45:00|10990.5|10989.9|10989|10988.3|10990.9|10990.1|10988.9|10988.2|210
1632106200000|2021-09-20 02:50:00|10988.9|10988.2|10988.5|10987.5|10990.2|10989.2|10986.2|10985.3|260
1632106500000|2021-09-20 02:55:00|10988.6|10987.6|10988.3|10987.6|10989.6|10988.6|10988.1|10987.3|170
1632106800000|2021-09-20 03:00:00|10988.2|10987.5|10989.6|10988.9|10989.8|10989|10987.7|10986.9|141
1632107100000|2021-09-20 03:05:00|10989.1|10988.6|10990.9|10989.9|10990.9|10990.1|10989|10988.1|134
1632107400000|2021-09-20 03:10:00|10990.8|10990.1|10994|10993|10994.1|10993.1|10990.8|10989.9|160
1632107700000|2021-09-20 03:15:00|10994.2|10993.2|10994.9|10993.9|10996.9|10996|10994.2|10993.2|179
1632108000000|2021-09-20 03:20:00|10994.8|10993.8|10993.6|10992.9|10995|10994.2|10992.6|10991.6|162
1632108300000|2021-09-20 03:25:00|10993.7|10993|10993.7|10993|10994.3|10993.5|10993.6|10992.8|100
1632108600000|2021-09-20 03:30:00|10993.8|10993.1|10994|10993.3|10995|10994.1|10993.8|10993.1|113
1632108900000|2021-09-20 03:35:00|10994.2|10993.2|10993.1|10992.1|10994.2|10993.2|10992.7|10991.7|156
1632109200000|2021-09-20 03:40:00|10992.9|10992.2|10992.5|10991.5|10993.5|10992.8|10992.4|10991.5|130
1632109500000|2021-09-20 03:45:00|10992.6|10991.6|10993.3|10992.3|10993.4|10992.5|10992|10991.3|163
1632109800000|2021-09-20 03:50:00|10993.1|10992.4|10993.7|10992.7|10993.7|10992.8|10992.9|10992|150
1632110100000|2021-09-20 03:55:00|10993.8|10992.8|10993.7|10992.7|10994.6|10993.9|10993.5|10992.6|165
1632110400000|2021-09-20 04:00:00|10993.5|10992.8|10994|10993.3|10994.2|10993.3|10992.9|10992|157
1632110700000|2021-09-20 04:05:00|10993.5|10992.8|10993.5|10992.5|10994.1|10993.3|10993|10992.1|97
1632111000000|2021-09-20 04:10:00|10993.6|10992.6|10993.6|10992.6|10994.1|10993.2|10993.4|10992.5|64
1632111300000|2021-09-20 04:15:00|10993.5|10992.5|10991.6|10990.9|10993.6|10992.7|10991.5|10990.7|120
1632111600000|2021-09-20 04:20:00|10991.5|10990.8|10991.6|10990.6|10991.7|10990.9|10990.5|10989.6|89
1632111900000|2021-09-20 04:25:00|10991.4|10990.7|10991.1|10990.4|10991.4|10990.7|10991|10990.1|87
1632112200000|2021-09-20 04:30:00|10991|10990.3|10992.6|10991.9|10992.8|10992|10991|10990.3|104
1632112500000|2021-09-20 04:35:00|10992.5|10991.8|10992.2|10991.5|10992.6|10991.9|10991.7|10991|87
1632112800000|2021-09-20 04:40:00|10992.1|10991.4|10992.5|10991.8|10992.8|10992.1|10992.1|10991.4|78
1632113100000|2021-09-20 04:45:00|10992.4|10991.7|10992.7|10992|10993|10992.2|10991.6|10990.8|105
1632113400000|2021-09-20 04:50:00|10992.9|10991.9|10992.4|10991.4|10993.5|10992.8|10992.2|10991.3|124
1632113700000|2021-09-20 04:55:00|10992.3|10991.6|10992.1|10991.4|10992.5|10991.7|10991.5|10990.6|124
1632114000000|2021-09-20 05:00:00|10992|10991.3|10991.9|10990.9|10992.3|10991.5|10991.5|10990.7|81
1632114300000|2021-09-20 05:05:00|10991.8|10990.8|10991.9|10990.9|10992.3|10991.5|10991.5|10990.8|201
1632114600000|2021-09-20 05:10:00|10991.8|10990.8|10992.5|10991.5|10993.2|10992.3|10991.8|10990.8|81
1632114900000|2021-09-20 05:15:00|10992.2|10991.4|10992.3|10991.3|10993.1|10992.1|10991.8|10991|92
1632115200000|2021-09-20 05:20:00|10991.9|10991.2|10991.5|10990.8|10992|10991.2|10991.5|10990.6|70
1632115500000|2021-09-20 05:25:00|10991.6|10990.9|10990.7|10989.7|10991.8|10991|10990.4|10989.5|87
1632115800000|2021-09-20 05:30:00|10990.8|10989.8|10991.2|10990.5|10991.8|10991|10990.5|10989.7|87
1632116100000|2021-09-20 05:35:00|10991.3|10990.6|10991.1|10990.4|10991.9|10991|10991.1|10990.3|88
1632116400000|2021-09-20 05:40:00|10991.3|10990.3|10991.2|10990.5|10991.8|10990.9|10991.1|10990.2|71
1632116700000|2021-09-20 05:45:00|10991.3|10990.3|10991.4|10990.4|10991.6|10990.7|10991.2|10990.3|75
1632117000000|2021-09-20 05:50:00|10991.3|10990.6|10990.5|10989.8|10991.5|10990.7|10990|10989.1|99
1632117300000|2021-09-20 05:55:00|10990.6|10989.9|10991|10990.3|10991.2|10990.3|10990|10989|121
1632117600000|2021-09-20 06:00:00|10991.2|10990.2|10992.3|10991.6|10993.3|10992.6|10990.7|10989.9|260
1632117900000|2021-09-20 06:05:00|10992.4|10991.7|10988.4|10987.7|10992.5|10991.7|10988.4|10987.7|281
1632118200000|2021-09-20 06:10:00|10988.3|10987.6|10987.7|10986.7|10988.7|10988|10986.4|10985.4|221
1632118500000|2021-09-20 06:15:00|10987.6|10986.6|10983.2|10982.2|10988.9|10988|10982.9|10982|431
1632118800000|2021-09-20 06:20:00|10983.3|10982.3|10983.8|10983.1|10984.8|10984|10982.6|10981.9|248
1632119100000|2021-09-20 06:25:00|10983.9|10982.9|10985.3|10984.3|10985.6|10984.7|10983|10982.2|202
1632119400000|2021-09-20 06:30:00|10985.4|10984.4|10986.5|10985.5|10986.7|10985.9|10984.7|10983.8|200
1632119700000|2021-09-20 06:35:00|10986.4|10985.7|10983.7|10982.7|10987.9|10987.2|10983.4|10982.5|280
1632120000000|2021-09-20 06:40:00|10983.6|10982.6|10982.8|10981.8|10985.2|10984.3|10982|10981.1|396
1632120300000|2021-09-20 06:45:00|10982.5|10981.6|10984.2|10983.5|10984.3|10983.6|10980.6|10979.9|446
1632120600000|2021-09-20 06:50:00|10984.3|10983.6|10985.1|10984.1|10986.3|10985.3|10983.7|10982.7|269
1632120900000|2021-09-20 06:55:00|10985.3|10984.6|10983.6|10982.9|10987.1|10986.1|10982.9|10981.9|309
1632121200000|2021-09-20 07:00:00|10983.7|10982.7|10978.5|10977.8|10985.3|10984.5|10978.3|10977.5|690
1632121500000|2021-09-20 07:05:00|10978.6|10977.9|10976.9|10975.9|10979.2|10978.4|10976.2|10975.5|560
1632121800000|2021-09-20 07:10:00|10976.7|10976|10976.7|10976|10978.7|10977.8|10974.1|10973.3|652
1632122100000|2021-09-20 07:15:00|10976.8|10976.1|10978.3|10977.3|10978.3|10977.3|10974.4|10973.6|517
1632122400000|2021-09-20 07:20:00|10978.1|10977.4|10975.5|10974.8|10978.4|10977.6|10975.5|10974.6|367
1632122700000|2021-09-20 07:25:00|10975.4|10974.7|10975.7|10975|10976.1|10975.3|10973.2|10972.5|422
1632123000000|2021-09-20 07:30:00|10975.6|10974.9|10980.6|10979.9|10981.9|10981.2|10975.6|10974.8|459
1632123300000|2021-09-20 07:35:00|10980.5|10979.6|10979.7|10978.7|10980.9|10980.2|10976.8|10975.9|404
1632123600000|2021-09-20 07:40:00|10979.8|10978.8|10978.9|10978.2|10980.1|10979.3|10976|10975.2|357
1632123900000|2021-09-20 07:45:00|10979.1|10978.1|10977.1|10976.4|10979.1|10978.2|10975.6|10974.7|429
1632124200000|2021-09-20 07:50:00|10977|10976.3|10975.4|10974.4|10978.1|10977.3|10973.2|10972.5|457
1632124500000|2021-09-20 07:55:00|10975.3|10974.3|10976.7|10976|10977.2|10976.5|10974.6|10973.7|475
1632124800000|2021-09-20 08:00:00|10976.8|10976.1|10973.1|10972.4|10977.8|10977.1|10971|10970.3|457
1632125100000|2021-09-20 08:05:00|10973|10972.3|10972.8|10972.1|10974.8|10974|10971.6|10970.7|413
1632125400000|2021-09-20 08:10:00|10972.7|10972|10971.7|10970.7|10973.1|10972.4|10970.5|10969.8|271
1632125700000|2021-09-20 08:15:00|10971.8|10970.8|10969.4|10968.4|10972|10971.2|10968.6|10967.7|275
1632126000000|2021-09-20 08:20:00|10969.3|10968.3|10966.8|10966.1|10970.8|10970.1|10966|10965.2|337
1632126300000|2021-09-20 08:25:00|10966.9|10966.2|10967.8|10967.1|10969.5|10968.5|10966.2|10965.5|347
1632126600000|2021-09-20 08:30:00|10967.9|10967.2|10968.6|10967.9|10969.3|10968.6|10966.9|10966|326
1632126900000|2021-09-20 08:35:00|10968.5|10967.8|10967.4|10966.7|10969.5|10968.6|10967.2|10966.4|372
1632127200000|2021-09-20 08:40:00|10967.5|10966.8|10967.8|10967.1|10968.2|10967.4|10966.4|10965.7|399
1632127500000|2021-09-20 08:45:00|10967.6|10966.9|10972.2|10971.5|10972.4|10971.5|10967.4|10966.6|327
1632127800000|2021-09-20 08:50:00|10972|10971.2|10970|10969|10973.9|10973|10968.1|10967.2|463
1632128100000|2021-09-20 08:55:00|10969.9|10968.9|10968.4|10967.7|10970.1|10969.1|10967.3|10966.5|356
1632128400000|2021-09-20 09:00:00|10968.3|10967.6|10969.4|10968.4|10972|10971|10966.6|10965.9|338
1632128700000|2021-09-20 09:05:00|10969.3|10968.6|10969.4|10968.4|10970.7|10969.8|10968.4|10967.6|260
1632129000000|2021-09-20 09:10:00|10969.5|10968.5|10970.4|10969.7|10971.7|10970.7|10968.6|10967.9|333
1632129300000|2021-09-20 09:15:00|10970.3|10969.6|10969.8|10969.1|10971|10970.1|10969.7|10968.9|214
1632129600000|2021-09-20 09:20:00|10969.6|10968.9|10969.6|10968.9|10970.3|10969.3|10968.6|10967.8|283
1632129900000|2021-09-20 09:25:00|10969.7|10968.7|10969.5|10968.5|10970.7|10969.9|10968|10967.3|298
1632130200000|2021-09-20 09:30:00|10969.4|10968.4|10969.7|10969|10971.2|10970.4|10968.3|10967.4|255
1632130500000|2021-09-20 09:35:00|10970|10969.2|10969.6|10968.9|10971|10970.2|10968.8|10968.1|235
1632130800000|2021-09-20 09:40:00|10969.7|10968.7|10968.2|10967.2|10970.7|10969.7|10966.3|10965.6|482
1632131100000|2021-09-20 09:45:00|10968|10967|10964.1|10963.4|10968|10967|10962.7|10961.8|429
1632131400000|2021-09-20 09:50:00|10964.2|10963.5|10966.3|10965.6|10966.5|10965.6|10963.4|10962.6|359
1632131700000|2021-09-20 09:55:00|10966.2|10965.5|10967.6|10966.9|10968.3|10967.4|10965.5|10964.5|291
1632132000000|2021-09-20 10:00:00|10967.5|10966.8|10965.7|10965|10968.1|10967.2|10965.6|10964.8|315
1632132300000|2021-09-20 10:05:00|10965.6|10964.9|10965.6|10964.9|10966.8|10966|10965.2|10964.4|273
1632132600000|2021-09-20 10:10:00|10965.7|10965|10965.9|10964.9|10966.7|10965.7|10964.1|10963.3|318
1632132900000|2021-09-20 10:15:00|10965.8|10965.1|10967.5|10966.5|10968.3|10967.4|10965.5|10964.7|307
1632133200000|2021-09-20 10:20:00|10967.4|10966.7|10965.7|10964.7|10967.6|10966.8|10964.8|10964|350
1632133500000|2021-09-20 10:25:00|10965.5|10964.5|10963.4|10962.7|10965.8|10964.9|10963.1|10962.1|367
1632133800000|2021-09-20 10:30:00|10963.3|10962.6|10960.9|10959.9|10963.7|10962.9|10960.3|10959.5|334
1632134100000|2021-09-20 10:35:00|10960.8|10959.8|10953.7|10952.7|10961.5|10960.7|10953.4|10952.4|433
1632134400000|2021-09-20 10:40:00|10953.8|10952.8|10954.4|10953.7|10956.2|10955.2|10952.7|10951.8|480
1632134700000|2021-09-20 10:45:00|10954.6|10953.6|10953.4|10952.7|10955.4|10954.4|10952.7|10951.8|380
1632135000000|2021-09-20 10:50:00|10953.3|10952.6|10952.5|10951.5|10953.6|10952.8|10951.9|10950.9|321
1632135300000|2021-09-20 10:55:00|10952.4|10951.4|10951.6|10950.6|10953.3|10952.4|10949.8|10948.8|374
1632135600000|2021-09-20 11:00:00|10951.5|10950.8|10957.4|10956.7|10957.6|10956.7|10950.6|10949.9|393
1632135900000|2021-09-20 11:05:00|10957.6|10956.6|10957.2|10956.5|10958.1|10957.3|10956.3|10955.5|229
1632136200000|2021-09-20 11:10:00|10957.3|10956.6|10959.2|10958.5|10959.6|10958.7|10956.9|10956.1|327
1632136500000|2021-09-20 11:15:00|10959.1|10958.4|10956.2|10955.5|10959.3|10958.5|10955.1|10954.4|345
1632136800000|2021-09-20 11:20:00|10956.1|10955.4|10954.5|10953.8|10956.1|10955.4|10953.8|10953|405
1632137100000|2021-09-20 11:25:00|10954.4|10953.7|10956.2|10955.2|10956.2|10955.3|10954.2|10953.5|312
1632137400000|2021-09-20 11:30:00|10956.3|10955.3|10953.3|10952.6|10956.3|10955.3|10950.7|10949.8|435
1632137700000|2021-09-20 11:35:00|10953.4|10952.7|10956|10955|10956.5|10955.5|10952|10951.3|259
1632138000000|2021-09-20 11:40:00|10955.8|10954.8|10956.7|10956|10956.9|10956|10951.9|10951|353
1632138300000|2021-09-20 11:45:00|10956.9|10955.9|10959.2|10958.5|10959.2|10958.5|10956.3|10955.6|289
1632138600000|2021-09-20 11:50:00|10959.1|10958.4|10954.2|10953.5|10959.6|10958.9|10954|10953.2|329
1632138900000|2021-09-20 11:55:00|10953.7|10953|10953.1|10952.1|10954.6|10953.9|10951.9|10951.2|326
1632139200000|2021-09-20 12:00:00|10953|10952|10950.6|10949.6|10953|10952|10946.2|10945.4|605
1632139500000|2021-09-20 12:05:00|10950.7|10950|10947.8|10947.1|10950.8|10950.1|10947.3|10946.6|482
1632139800000|2021-09-20 12:10:00|10947.9|10947.2|10946.1|10945.4|10950.2|10949.5|10945.5|10944.7|484
1632140100000|2021-09-20 12:15:00|10946|10945.3|10944.9|10944.2|10947.7|10947|10944.6|10943.7|457
1632140400000|2021-09-20 12:20:00|10945|10944.3|10945.9|10945.2|10947.3|10946.6|10943.5|10942.7|565
1632140700000|2021-09-20 12:25:00|10945.8|10945.1|10948|10947.3|10949.7|10948.9|10945.8|10945.1|483
1632141000000|2021-09-20 12:30:00|10947.9|10947.2|10950.3|10949.6|10950.3|10949.6|10946|10945.3|545
1632141300000|2021-09-20 12:35:00|10950.2|10949.5|10954.4|10953.7|10957|10956|10949.6|10948.7|671
1632141600000|2021-09-20 12:40:00|10954.6|10953.9|10955|10954|10957.6|10956.8|10952.6|10951.8|592
1632141900000|2021-09-20 12:45:00|10955.1|10954.1|10955.9|10954.9|10957.2|10956.3|10953.9|10953|619
1632142200000|2021-09-20 12:50:00|10956.1|10955.1|10952.7|10951.7|10957.1|10956.2|10952.5|10951.6|501
1632142500000|2021-09-20 12:55:00|10952.3|10951.3|10950.3|10949.3|10952.7|10951.7|10948.8|10948|571
1632142800000|2021-09-20 13:00:00|10950.4|10949.4|10950.3|10949.6|10952.3|10951.4|10950.1|10949.1|514
1632143100000|2021-09-20 13:05:00|10950.4|10949.7|10952.9|10952.2|10954|10953.3|10950.3|10949.6|389
1632143400000|2021-09-20 13:10:00|10953|10952.3|10961.6|10960.9|10963.3|10962.3|10952.9|10952.1|519
1632143700000|2021-09-20 13:15:00|10962.1|10961.1|10960.5|10959.8|10962.9|10961.9|10959.8|10958.8|500
1632144000000|2021-09-20 13:20:00|10960.6|10959.9|10962.9|10961.9|10963.1|10962.3|10960.5|10959.7|392
1632144300000|2021-09-20 13:25:00|10963|10962|10961.1|10960.1|10963.2|10962.2|10961|10960|350
1632144600000|2021-09-20 13:30:00|10961.2|10960.2|10957.1|10956.1|10961.2|10960.2|10955.3|10954.3|584
1632144900000|2021-09-20 13:35:00|10957.2|10956.2|10957.4|10956.7|10959.1|10958.1|10955.4|10954.4|630
1632145200000|2021-09-20 13:40:00|10957.7|10957|10962.4|10961.7|10962.6|10961.8|10956.4|10955.5|641
1632145500000|2021-09-20 13:45:00|10962.5|10961.8|10962.2|10961.2|10965.2|10964.3|10961.3|10960.4|600
1632145800000|2021-09-20 13:50:00|10962.1|10961.4|10962.1|10961.1|10963.2|10962.2|10958.9|10957.9|666
1632146100000|2021-09-20 13:55:00|10962|10961|10962.9|10962.2|10963.2|10962.3|10960.4|10959.6|638
1632146400000|2021-09-20 14:00:00|10962.6|10961.9|10961.4|10960.7|10965.4|10964.6|10960.8|10959.8|812
1632146700000|2021-09-20 14:05:00|10961.5|10960.5|10960.4|10959.4|10961.5|10960.7|10960.1|10959.3|633
1632147000000|2021-09-20 14:10:00|10960.3|10959.6|10961|10960|10963|10962.2|10960.2|10959.5|550
1632147300000|2021-09-20 14:15:00|10960.9|10959.9|10960.7|10959.7|10962|10961.2|10959.9|10958.9|571
1632147600000|2021-09-20 14:20:00|10960.8|10959.8|10956.9|10955.9|10960.8|10959.8|10955.8|10955|509
1632147900000|2021-09-20 14:25:00|10956.7|10955.7|10957.3|10956.3|10959.2|10958.5|10956.4|10955.5|487
1632148200000|2021-09-20 14:30:00|10957.2|10956.2|10953.5|10952.5|10959.3|10958.3|10952.8|10951.9|632
1632148500000|2021-09-20 14:35:00|10953.3|10952.6|10956.3|10955.3|10956.3|10955.5|10951.8|10950.8|564
1632148800000|2021-09-20 14:40:00|10956.2|10955.2|10956|10955.3|10957.1|10956.4|10953.8|10953|534
1632149100000|2021-09-20 14:45:00|10955.5|10954.8|10953.7|10953|10956.1|10955.4|10952.4|10951.7|478
1632149400000|2021-09-20 14:50:00|10953.6|10952.9|10955.7|10955|10956|10955.1|10950.9|10950.1|601
1632149700000|2021-09-20 14:55:00|10955.6|10954.9|10952.2|10951.5|10955.6|10954.9|10950.7|10950|510
1632150000000|2021-09-20 15:00:00|10952.3|10951.6|10952.3|10951.6|10953.8|10953|10950.6|10949.8|488
1632150300000|2021-09-20 15:05:00|10952.5|10951.5|10950.6|10949.9|10952.8|10951.9|10950.3|10949.6|471
1632150600000|2021-09-20 15:10:00|10950.2|10949.5|10950.9|10950.2|10951.1|10950.3|10947.8|10947.1|387
1632150900000|2021-09-20 15:15:00|10950.7|10950|10949.4|10948.7|10950.9|10950.2|10948.2|10947.4|413
1632151200000|2021-09-20 15:20:00|10949.3|10948.6|10950|10949.3|10950.9|10950.2|10949.1|10948.3|372
1632151500000|2021-09-20 15:25:00|10949.9|10949.2|10948|10947|10950|10949.3|10946.1|10945.4|379
1632151800000|2021-09-20 15:30:00|10947.9|10946.9|10947.7|10947|10948.9|10948.1|10946.7|10946|462
1632152100000|2021-09-20 15:35:00|10947.6|10946.9|10948.5|10947.8|10948.6|10947.8|10945.4|10944.7|354
1632152400000|2021-09-20 15:40:00|10948.6|10947.6|10948.2|10947.5|10949|10948.3|10947.3|10946.5|276
1632152700000|2021-09-20 15:45:00|10948.1|10947.4|10948.4|10947.7|10949.2|10948.3|10947.7|10947|331
1632153000000|2021-09-20 15:50:00|10948.6|10947.6|10948.3|10947.6|10948.8|10948.1|10946.9|10946.2|360
1632153300000|2021-09-20 15:55:00|10948.2|10947.5|10947.8|10947.1|10948.4|10947.7|10946.5|10945.7|324
1632153600000|2021-09-20 16:00:00|10947.7|10947|10945.3|10944.3|10947.7|10947|10944.9|10944.1|308
1632153900000|2021-09-20 16:05:00|10945.1|10944.1|10945.5|10944.5|10945.8|10945|10943.1|10942.3|311
1632154200000|2021-09-20 16:10:00|10945.4|10944.4|10945.5|10944.8|10945.7|10944.9|10944.2|10943.4|320
1632154500000|2021-09-20 16:15:00|10945.6|10944.9|10944.6|10943.9|10946.2|10945.2|10944.2|10943.3|291
1632154800000|2021-09-20 16:20:00|10944.7|10944|10943.1|10942.1|10945|10944.1|10942.9|10942|298
1632155100000|2021-09-20 16:25:00|10943|10942.3|10944.4|10943.4|10945|10944.1|10942.7|10941.8|411
1632155400000|2021-09-20 16:30:00|10944.2|10943.5|10942.7|10942|10944.8|10944|10942.5|10941.7|477
1632155700000|2021-09-20 16:35:00|10942.6|10941.9|10942.6|10941.6|10943.8|10942.9|10942.1|10941.3|389
1632156000000|2021-09-20 16:40:00|10942.5|10941.5|10941|10940.3|10942.6|10941.8|10940.3|10939.6|309
1632156300000|2021-09-20 16:45:00|10940.9|10940.2|10941.1|10940.4|10941.9|10941|10940.5|10939.6|307
1632156600000|2021-09-20 16:50:00|10941|10940.3|10941.8|10940.8|10942.3|10941.4|10940.7|10939.9|353
1632156900000|2021-09-20 16:55:00|10941.7|10941|10941.2|10940.2|10941.9|10941.2|10940.1|10939.4|330
1632157200000|2021-09-20 17:00:00|10941.3|10940.3|10939.6|10938.6|10942.1|10941.2|10939.4|10938.5|328
1632157500000|2021-09-20 17:05:00|10939.5|10938.5|10936|10935|10939.6|10938.8|10934.7|10933.8|377
1632157800000|2021-09-20 17:10:00|10935.9|10935.2|10938.5|10937.5|10939|10938.1|10935.8|10935|286
1632158100000|2021-09-20 17:15:00|10938.4|10937.4|10939.2|10938.2|10939.8|10938.9|10936.8|10936|317
1632158400000|2021-09-20 17:20:00|10939.1|10938.1|10936.2|10935.5|10939.2|10938.4|10936.2|10935.4|311
1632158700000|2021-09-20 17:25:00|10936.4|10935.4|10938.2|10937.2|10938.3|10937.3|10936.2|10935.3|342
1632159000000|2021-09-20 17:30:00|10938.3|10937.3|10937.5|10936.8|10938.4|10937.4|10937.2|10936.3|356
1632159300000|2021-09-20 17:35:00|10937.6|10936.6|10940.7|10939.7|10940.8|10940.1|10937.6|10936.6|215
1632159600000|2021-09-20 17:40:00|10940.6|10939.6|10938.3|10937.3|10940.8|10940|10938.1|10937.3|260
1632159900000|2021-09-20 17:45:00|10938.4|10937.4|10937|10936|10938.5|10937.8|10935.7|10934.7|295
1632160200000|2021-09-20 17:50:00|10937.1|10936.1|10939.7|10938.7|10939.7|10938.9|10937|10936|189
1632160500000|2021-09-20 17:55:00|10939.6|10938.6|10940.9|10939.9|10941.2|10940.5|10939|10938|235
1632160800000|2021-09-20 18:00:00|10940.8|10939.8|10940.1|10939.1|10942.1|10941.2|10939.2|10938.3|326
1632161100000|2021-09-20 18:05:00|10940|10939|10938.9|10937.9|10940.1|10939.1|10938.1|10937.1|246
1632161400000|2021-09-20 18:10:00|10939|10938|10938|10937.3|10939.4|10938.4|10937.7|10937|139
1632161700000|2021-09-20 18:15:00|10938.2|10937.2|10938.6|10937.6|10939|10938.2|10937.9|10937.1|159
1632162000000|2021-09-20 18:20:00|10938.5|10937.5|10936.4|10935.7|10939.2|10938.2|10936.4|10935.7|200
1632162300000|2021-09-20 18:25:00|10936.5|10935.8|10936.6|10935.6|10937.1|10936.4|10935.9|10935.2|229
1632162600000|2021-09-20 18:30:00|10936.5|10935.5|10935.5|10934.8|10937.1|10936.3|10935.4|10934.7|249
1632162900000|2021-09-20 18:35:00|10935.6|10934.9|10933.4|10932.4|10935.8|10935|10932.6|10931.8|298
1632163200000|2021-09-20 18:40:00|10933.3|10932.6|10933.6|10932.9|10934.7|10933.8|10933.3|10932.5|265
1632163500000|2021-09-20 18:45:00|10933.5|10932.8|10934.2|10933.2|10935.2|10934.4|10933.4|10932.6|229
1632163800000|2021-09-20 18:50:00|10934|10933.3|10933.5|10932.8|10935.3|10934.5|10933.5|10932.6|173
1632164100000|2021-09-20 18:55:00|10933.4|10932.7|10937.1|10936.4|10937.3|10936.5|10933.4|10932.7|280
1632164400000|2021-09-20 19:00:00|10937.2|10936.2|10938.4|10937.4|10938.8|10937.8|10936.8|10935.9|321
1632164700000|2021-09-20 19:05:00|10938.5|10937.5|10936.8|10935.8|10938.5|10937.6|10936.2|10935.3|272
1632165000000|2021-09-20 19:10:00|10936.6|10935.6|10936.8|10936.1|10937.1|10936.3|10935.8|10934.8|231
1632165300000|2021-09-20 19:15:00|10937|10936|10936.4|10935.4|10938.3|10937.4|10936.2|10935.3|307
1632165600000|2021-09-20 19:20:00|10936.2|10935.5|10937.1|10936.1|10937.3|10936.4|10936.2|10935.3|176
1632165900000|2021-09-20 19:25:00|10936.9|10936.2|10939.3|10938.3|10939.5|10938.6|10936.6|10935.7|188
1632166200000|2021-09-20 19:30:00|10939.1|10938.4|10940.9|10939.9|10941.3|10940.4|10939|10938.1|251
1632166500000|2021-09-20 19:35:00|10940.7|10939.7|10941|10940|10941.5|10940.6|10940.4|10939.5|214
1632166800000|2021-09-20 19:40:00|10941.1|10940.1|10940.2|10939.2|10941.6|10940.8|10940|10939.1|250
1632167100000|2021-09-20 19:45:00|10940.3|10939.3|10939.9|10938.9|10940.6|10939.6|10938.8|10938|262
1632167400000|2021-09-20 19:50:00|10940.2|10939.2|10942.6|10941.6|10943.3|10942.5|10940|10939.1|287
1632167700000|2021-09-20 19:55:00|10942.2|10941.2|10938.1|10937.1|10943.3|10942.3|10937.3|10936.4|449
1632168000000|2021-09-20 20:00:00|10938|10937|10941.3|10940.3|10941.3|10940.3|10938|10937|197
1632168300000|2021-09-20 20:05:00|10941.2|10940.2|10938.8|10937.8|10941.4|10940.4|10938.7|10937.7|189
1632168600000|2021-09-20 20:10:00|10938.7|10937.7|10939.9|10938.9|10940.2|10939.3|10938.7|10937.7|151
1632168900000|2021-09-20 20:15:00|10939.8|10938.8|10938.3|10937.3|10939.8|10938.8|10937.4|10936.6|170
1632169200000|2021-09-20 20:20:00|10938.4|10937.4|10938.3|10937.6|10938.6|10937.6|10937.5|10936.7|174
1632169500000|2021-09-20 20:25:00|10938.4|10937.4|10937.9|10936.9|10938.8|10938|10937.4|10936.4|254
1632169800000|2021-09-20 20:30:00|10938|10937|10938.4|10937.4|10938.7|10937.8|10937.7|10936.9|183
1632170100000|2021-09-20 20:35:00|10938.5|10937.5|10938.3|10937.3|10938.5|10937.5|10938|10937.1|79
1632170400000|2021-09-20 20:40:00|10938.2|10937.2|10937.8|10936.8|10938.7|10937.7|10937.6|10936.6|109
1632170700000|2021-09-20 20:45:00|10937.9|10936.9|10938.4|10937.4|10939.7|10938.7|10937.8|10936.8|204
1632171000000|2021-09-20 20:50:00|10938.5|10937.5|10938.4|10937.4|10939.7|10938.7|10938.4|10937.4|268
1632171300000|2021-09-20 20:55:00|10938.5|10937.5|10943.9|10937.9|10944|10939|10938.5|10936.6|277
1632171600000|2021-09-20 21:00:00|10943.7|10937.7|10940.8|10935.2|10945.8|10939.8|10939.8|10934.6|58
1632171900000|2021-09-20 21:05:00|10940|10934|10940.3|10934.3|10942.2|10936.2|10939.8|10933.8|662
1632172200000|2021-09-20 21:10:00|10940.2|10934.2|10941.2|10935.2|10942.7|10936.7|10939.8|10933.8|1415
1632172500000|2021-09-20 21:15:00|10941.3|10935.3|10941.8|10935.8|10943.5|10937.5|10939.9|10933.9|1321
1632172800000|2021-09-20 21:20:00|10941.6|10935.6|10942.4|10936.4|10943.8|10937.8|10940.6|10934.6|1167
1632173100000|2021-09-20 21:25:00|10942.1|10936.1|10944.1|10938.1|10945.3|10939.3|10941.6|10935.6|1130
1632173400000|2021-09-20 21:30:00|10943.6|10937.6|10944.3|10938.3|10945.2|10939.2|10943.6|10937.6|1066
1632173700000|2021-09-20 21:35:00|10944.4|10938.4|10943.2|10937.2|10944.9|10939|10942.9|10936.9|168
1632174000000|2021-09-20 21:40:00|10943.3|10937.3|10943.9|10937.9|10944.2|10938.2|10942.7|10936.7|181
1632174300000|2021-09-20 21:45:00|10944|10938|10942.7|10940.2|10944.9|10940.7|10942.6|10937.7|1157
1632174600000|2021-09-20 21:50:00|10942.8|10940.3|10944.2|10939.8|10944.8|10940.4|10942.1|10939.3|394
1632174900000|2021-09-20 21:55:00|10944.1|10939.7|10944.4|10939.4|10944.7|10940.4|10942.6|10939.2|367
1632175200000|2021-09-20 22:00:00|10944|10939.3|10940.1|10938.5|10944|10939.6|10938.8|10936|762
1632175500000|2021-09-20 22:05:00|10939.8|10938.8|10940.4|10939.4|10941.3|10939.7|10939.8|10938.2|556
1632175800000|2021-09-20 22:10:00|10940.6|10939.6|10940.9|10939.9|10941.3|10940.1|10939.8|10938.4|274
1632176100000|2021-09-20 22:15:00|10941.2|10940.2|10941.3|10940.3|10941.5|10940.4|10940.6|10939.5|231
1632176400000|2021-09-20 22:20:00|10941.2|10940.2|10941|10940|10941.4|10940.4|10940.7|10939.7|195
1632176700000|2021-09-20 22:25:00|10940.9|10939.9|10941.4|10940.4|10941.5|10940.5|10940.3|10939.3|244
1632177000000|2021-09-20 22:30:00|10941.2|10940.2|10944|10943|10944.2|10943.2|10941.1|10940.1|394
1632177300000|2021-09-20 22:35:00|10943.9|10942.9|10943.6|10942.6|10944|10943|10943.2|10942.2|166
1632177600000|2021-09-20 22:40:00|10943.7|10942.7|10943.7|10942.7|10944|10943|10943.7|10942.7|87
1632177900000|2021-09-20 22:45:00|10943.8|10942.8|10943.2|10942.2|10943.9|10942.9|10941.9|10940.9|173
1632178200000|2021-09-20 22:50:00|10943.3|10942.3|10943.3|10942.3|10943.7|10942.7|10943.2|10942.2|77
1632178500000|2021-09-20 22:55:00|10943.2|10942.2|10942|10941|10943.5|10942.5|10941.9|10940.9|90
1632178800000|2021-09-20 23:00:00|10942.1|10941.1|10941.2|10940.2|10942.1|10941.3|10940.6|10939.7|95
1632179100000|2021-09-20 23:05:00|10940.9|10939.9|10938.8|10937.8|10941.3|10940.3|10938.8|10937.8|110
1632179400000|2021-09-20 23:10:00|10938.5|10937.5|10939|10938.3|10939.1|10938.3|10937.1|10936.1|192
1632179700000|2021-09-20 23:15:00|10938.9|10938.2|10937.7|10936.7|10939.9|10939|10937|10936|173
1632180000000|2021-09-20 23:20:00|10937.6|10936.6|10937.3|10936.3|10937.7|10936.8|10937|10936.1|65
1632180300000|2021-09-20 23:25:00|10937.2|10936.2|10936.1|10935.1|10937.3|10936.3|10936|10935|109
1632180600000|2021-09-20 23:30:00|10936|10935|10935.8|10934.8|10937.4|10936.4|10935.6|10934.6|267
1632180900000|2021-09-20 23:35:00|10935.9|10934.9|10935.5|10934.5|10936.3|10935.3|10935.2|10934.4|77
1632181200000|2021-09-20 23:40:00|10935.6|10934.6|10939.2|10938.5|10939.5|10938.6|10935.6|10934.6|224
1632181500000|2021-09-20 23:45:00|10939.3|10938.3|10944.5|10943.5|10945|10944|10939.3|10938.3|292
1632181800000|2021-09-20 23:50:00|10944.4|10943.4|10943.7|10942.7|10945|10944|10943.6|10942.6|164
1632182100000|2021-09-20 23:55:00|10943.6|10942.6|10944.4|10943.4|10946.2|10945.2|10942.2|10941.2|221
1632182400000|2021-09-21 00:00:00|10944.3|10943.3|10941.8|10940.8|10944.5|10943.5|10940.4|10939.5|539
1632182700000|2021-09-21 00:05:00|10941.9|10940.9|10941.9|10940.9|10943.6|10942.6|10940.7|10939.7|241
1632183000000|2021-09-21 00:10:00|10941.8|10940.8|10946.2|10945.2|10946.9|10945.9|10941.3|10940.3|239
1632183300000|2021-09-21 00:15:00|10946.1|10945.1|10948|10947|10948|10947|10945.8|10944.8|252
1632183600000|2021-09-21 00:20:00|10948.3|10947.3|10950.4|10949.4|10950.4|10949.4|10948.3|10947.3|227
1632183900000|2021-09-21 00:25:00|10950.5|10949.5|10949.7|10949|10950.5|10949.5|10947.5|10946.7|214
1632184200000|2021-09-21 00:30:00|10949.8|10948.8|10955.5|10954.5|10955.7|10954.9|10949.1|10948.1|378
1632184500000|2021-09-21 00:35:00|10955.4|10954.4|10957|10956|10958.2|10957.3|10955.4|10954.4|347
1632184800000|2021-09-21 00:40:00|10956.8|10956.1|10955.7|10954.7|10958.6|10957.8|10955.6|10954.6|203
1632185100000|2021-09-21 00:45:00|10955.6|10954.6|10955.2|10954.2|10956.3|10955.3|10953.4|10952.6|244
1632185400000|2021-09-21 00:50:00|10955.3|10954.3|10954.5|10953.5|10955.8|10955|10952.5|10951.7|339
1632185700000|2021-09-21 00:55:00|10954.4|10953.4|10955.6|10954.9|10956.7|10955.9|10954.3|10953.3|394
1632186000000|2021-09-21 01:00:00|10955.7|10954.7|10956|10955.3|10958.1|10957.2|10955|10954.1|380
1632186300000|2021-09-21 01:05:00|10956.1|10955.4|10958.1|10957.4|10960.4|10959.5|10955.3|10954.5|383
1632186600000|2021-09-21 01:10:00|10958.3|10957.6|10957.8|10957.1|10959.8|10958.9|10957.8|10957|284
1632186900000|2021-09-21 01:15:00|10957.7|10957|10956.8|10955.8|10959.3|10958.5|10956.2|10955.3|316
1632187200000|2021-09-21 01:20:00|10956.6|10955.9|10956.3|10955.6|10957.8|10957|10955.8|10954.9|353
1632187500000|2021-09-21 01:25:00|10956.4|10955.7|10956.3|10955.6|10957.8|10957|10956.2|10955.4|305
1632187800000|2021-09-21 01:30:00|10956.4|10955.7|10956.4|10955.7|10958.8|10958|10954.7|10953.8|431
1632188100000|2021-09-21 01:35:00|10956.3|10955.6|10955.1|10954.4|10957.6|10956.9|10954.6|10953.7|405
1632188400000|2021-09-21 01:40:00|10955.2|10954.5|10955|10954|10956.5|10955.6|10954.4|10953.7|295
1632188700000|2021-09-21 01:45:00|10954.9|10953.9|10954.7|10953.7|10956.6|10955.7|10953.4|10952.6|414
1632189000000|2021-09-21 01:50:00|10954.8|10953.8|10951.8|10951.1|10954.8|10953.9|10951.8|10951|239
1632189300000|2021-09-21 01:55:00|10951.9|10951.2|10952|10951.3|10953.1|10952.3|10951.5|10950.7|247
1632189600000|2021-09-21 02:00:00|10952.1|10951.4|10949.2|10948.5|10952.5|10951.6|10948.6|10947.7|297
1632189900000|2021-09-21 02:05:00|10949.1|10948.4|10948.2|10947.2|10950.6|10949.8|10948.1|10947.2|202
1632190200000|2021-09-21 02:10:00|10948.3|10947.3|10950.6|10949.6|10951.5|10950.6|10948.2|10947.3|221
1632190500000|2021-09-21 02:15:00|10950.4|10949.7|10952.3|10951.3|10953.2|10952.3|10950.2|10949.3|227
1632190800000|2021-09-21 02:20:00|10952.4|10951.4|10953.8|10952.8|10953.8|10952.8|10952.1|10951.3|150
1632191100000|2021-09-21 02:25:00|10953.7|10952.7|10954.7|10953.7|10955.1|10954.2|10952.9|10952.1|160
1632191400000|2021-09-21 02:30:00|10954.8|10953.8|10955.6|10954.6|10955.6|10954.6|10954.1|10953.2|130
1632191700000|2021-09-21 02:35:00|10955.3|10954.5|10955.7|10955|10957|10956.2|10955.2|10954.2|210
1632192000000|2021-09-21 02:40:00|10955.8|10955.1|10956.6|10955.9|10957|10956.1|10955.3|10954.4|185
1632192300000|2021-09-21 02:45:00|10956.5|10955.8|10957.1|10956.1|10957.8|10956.9|10956.5|10955.7|139
1632192600000|2021-09-21 02:50:00|10957|10956.3|10959|10958|10959.3|10958.5|10957|10956.2|145
1632192900000|2021-09-21 02:55:00|10959.1|10958.1|10959|10958|10959.2|10958.5|10958.1|10957.2|175
1632193200000|2021-09-21 03:00:00|10959.2|10958.3|10960.8|10959.8|10960.9|10960.1|10959|10958.1|242
1632193500000|2021-09-21 03:05:00|10960.7|10960|10958.7|10958|10961|10960.2|10958.4|10957.6|209
1632193800000|2021-09-21 03:10:00|10958.8|10958.1|10958.6|10957.6|10959.4|10958.5|10958|10957.2|194
1632194100000|2021-09-21 03:15:00|10958.7|10957.7|10957.4|10956.4|10958.9|10958|10956.7|10955.8|192
1632194400000|2021-09-21 03:20:00|10957.6|10956.6|10958.4|10957.7|10959.5|10958.6|10956|10955.1|268
1632194700000|2021-09-21 03:25:00|10958.6|10957.6|10957.7|10956.7|10958.8|10957.9|10956.9|10956|190
1632195000000|2021-09-21 03:30:00|10957.8|10956.8|10958.9|10957.9|10958.9|10958|10957.1|10956.2|206
1632195300000|2021-09-21 03:35:00|10958.8|10957.8|10958|10957.3|10959.2|10958.2|10957.3|10956.3|218
1632195600000|2021-09-21 03:40:00|10958.1|10957.1|10957.7|10956.7|10958.7|10957.7|10957.4|10956.5|167
1632195900000|2021-09-21 03:45:00|10957.8|10956.8|10960.1|10959.4|10960.9|10960|10957|10956.1|373
1632196200000|2021-09-21 03:50:00|10960.2|10959.2|10960.1|10959.4|10960.4|10959.5|10959.7|10958.8|112
1632196500000|2021-09-21 03:55:00|10960.2|10959.2|10963.2|10962.2|10963.6|10962.9|10959.5|10958.8|204
1632196800000|2021-09-21 04:00:00|10963.1|10962.4|10961.9|10960.9|10963.7|10963|10961.4|10960.4|201
1632197100000|2021-09-21 04:05:00|10962|10961|10960.6|10959.6|10962.1|10961.3|10960.5|10959.5|164
1632197400000|2021-09-21 04:10:00|10960.5|10959.5|10962.5|10961.5|10963|10962.3|10960|10959.2|238
1632197700000|2021-09-21 04:15:00|10962.4|10961.4|10961.1|10960.4|10962.4|10961.4|10960.8|10960|133
1632198000000|2021-09-21 04:20:00|10961|10960.3|10961.6|10960.9|10962.3|10961.4|10960.6|10959.8|156
1632198300000|2021-09-21 04:25:00|10961.5|10960.8|10959.9|10959.2|10961.9|10961.1|10959.8|10959.1|125
1632198600000|2021-09-21 04:30:00|10960|10959.3|10959.4|10958.4|10960.1|10959.3|10958.6|10957.7|153
1632198900000|2021-09-21 04:35:00|10959.5|10958.5|10958.6|10957.6|10960.5|10959.8|10958.2|10957.5|132
1632199200000|2021-09-21 04:40:00|10958.4|10957.7|10958.6|10957.9|10959.1|10958.3|10958.3|10957.6|139
1632199500000|2021-09-21 04:45:00|10958.5|10957.8|10957.5|10956.8|10958.7|10958|10956.9|10956.1|132
1632199800000|2021-09-21 04:50:00|10957.4|10956.7|10957.6|10956.9|10957.7|10957|10956.1|10955.2|160
1632200100000|2021-09-21 04:55:00|10957.5|10956.8|10958|10957.3|10958.2|10957.4|10957.5|10956.7|91
1632200400000|2021-09-21 05:00:00|10957.9|10957.2|10958.9|10957.9|10959|10958.2|10957.6|10956.9|139
1632200700000|2021-09-21 05:05:00|10959|10958|10957.6|10956.9|10959|10958|10956.8|10955.8|136
1632201000000|2021-09-21 05:10:00|10957.5|10956.8|10957.9|10956.9|10959.2|10958.3|10957.5|10956.7|248
1632201300000|2021-09-21 05:15:00|10957.7|10957|10955.8|10954.8|10958.2|10957.3|10955.1|10954.3|176
1632201600000|2021-09-21 05:20:00|10955.7|10954.7|10954.5|10953.8|10956.5|10955.8|10954.5|10953.7|209
1632201900000|2021-09-21 05:25:00|10954.6|10953.9|10955.4|10954.7|10955.7|10954.8|10954.5|10953.6|215
1632202200000|2021-09-21 05:30:00|10955.3|10954.6|10956.4|10955.7|10957.1|10956.4|10955|10954.1|225
1632202500000|2021-09-21 05:35:00|10956.5|10955.8|10956.7|10956|10956.9|10956.1|10955.6|10954.9|138
1632202800000|2021-09-21 05:40:00|10956.6|10955.9|10955.7|10954.7|10956.8|10956.1|10954.7|10954|173
1632203100000|2021-09-21 05:45:00|10955.8|10954.8|10953.8|10953.1|10955.8|10954.8|10953.7|10952.9|178
1632203400000|2021-09-21 05:50:00|10953.9|10953.2|10951.8|10951.1|10954.5|10953.8|10951.6|10950.9|263
1632203700000|2021-09-21 05:55:00|10951.7|10951|10952.3|10951.3|10952.9|10952|10951|10950.2|285
1632204000000|2021-09-21 06:00:00|10952.4|10951.4|10954.1|10953.4|10955.9|10955.1|10952.2|10951.3|424
1632204300000|2021-09-21 06:05:00|10954|10953.1|10950.7|10950|10954.7|10954|10950.2|10949.4|405
1632204600000|2021-09-21 06:10:00|10950.8|10950.1|10957.1|10956.1|10957.2|10956.2|10950.8|10950.1|382
1632204900000|2021-09-21 06:15:00|10956.6|10955.9|10957.6|10956.6|10957.9|10957|10955.5|10954.5|367
1632205200000|2021-09-21 06:20:00|10957.5|10956.5|10958.1|10957.4|10959.4|10958.5|10956.2|10955.3|349
1632205500000|2021-09-21 06:25:00|10958|10957.3|10957.5|10956.8|10959.5|10958.6|10956.9|10955.9|374
1632205800000|2021-09-21 06:30:00|10957.1|10956.1|10958.8|10957.8|10959.8|10958.9|10956.1|10955.1|341
1632206100000|2021-09-21 06:35:00|10958.7|10957.7|10958.6|10957.6|10960.1|10959.3|10958|10957.1|266
1632206400000|2021-09-21 06:40:00|10958.7|10957.7|10957.6|10956.6|10958.9|10957.9|10956.3|10955.5|281
1632206700000|2021-09-21 06:45:00|10957.4|10956.4|10956.7|10955.7|10957.5|10956.5|10954.9|10954.1|265
1632207000000|2021-09-21 06:50:00|10956.6|10955.6|10960.8|10960.1|10961.1|10960.2|10955.8|10955|289
1632207300000|2021-09-21 06:55:00|10960.7|10960|10958.3|10957.3|10961.5|10960.6|10958.1|10957.1|328
1632207600000|2021-09-21 07:00:00|10958.1|10957.4|10963|10962|10965.3|10964.3|10957.7|10956.7|703
1632207900000|2021-09-21 07:05:00|10962.9|10962.2|10963|10962|10964|10963.2|10961.2|10960.3|455
1632208200000|2021-09-21 07:10:00|10962.8|10962.1|10964.4|10963.4|10965.2|10964.2|10961|10960.2|476
1632208500000|2021-09-21 07:15:00|10964.3|10963.3|10965.5|10964.5|10965.5|10964.6|10963.2|10962.4|487
1632208800000|2021-09-21 07:20:00|10965.4|10964.7|10969.2|10968.5|10970.6|10969.6|10965.4|10964.6|587
1632209100000|2021-09-21 07:25:00|10969.1|10968.4|10969|10968.3|10971.1|10970.3|10968.3|10967.4|489
1632209400000|2021-09-21 07:30:00|10968.7|10968|10968.1|10967.4|10969.4|10968.5|10967|10966|448
1632209700000|2021-09-21 07:35:00|10968.2|10967.5|10967.4|10966.4|10968.4|10967.6|10966.1|10965.2|448
1632210000000|2021-09-21 07:40:00|10967.3|10966.3|10968.5|10967.5|10969.4|10968.4|10966.9|10966|398
1632210300000|2021-09-21 07:45:00|10968.4|10967.4|10967.2|10966.2|10968.9|10968|10965.9|10965|385
1632210600000|2021-09-21 07:50:00|10967.3|10966.3|10965.4|10964.4|10968.4|10967.6|10965|10964.2|389
1632210900000|2021-09-21 07:55:00|10965.2|10964.5|10964.2|10963.2|10966.3|10965.5|10963.1|10962.3|325
1632211200000|2021-09-21 08:00:00|10964.3|10963.3|10965.3|10964.6|10966.9|10966.1|10964.1|10963.2|366
1632211500000|2021-09-21 08:05:00|10965.4|10964.4|10964.8|10963.8|10965.8|10964.8|10963.5|10962.8|284
1632211800000|2021-09-21 08:10:00|10964.9|10963.9|10965.6|10964.6|10965.7|10964.8|10962.8|10962|328
1632212100000|2021-09-21 08:15:00|10965.4|10964.7|10968.4|10967.7|10969.1|10968.2|10964.8|10964.1|315
1632212400000|2021-09-21 08:20:00|10968.5|10967.5|10964.4|10963.7|10968.5|10967.5|10964.3|10963.5|378
1632212700000|2021-09-21 08:25:00|10964.3|10963.6|10966.5|10965.5|10966.6|10965.7|10963.6|10962.9|313
1632213000000|2021-09-21 08:30:00|10966.4|10965.4|10967|10966|10968|10967.1|10966|10965.1|369
1632213300000|2021-09-21 08:35:00|10966.7|10965.8|10966.4|10965.4|10967.2|10966.3|10965.9|10965.1|310
1632213600000|2021-09-21 08:40:00|10966.3|10965.6|10961.8|10960.8|10966.3|10965.6|10961.7|10960.7|277
1632213900000|2021-09-21 08:45:00|10962.1|10961.1|10959.4|10958.4|10962.3|10961.3|10959.2|10958.4|232
1632214200000|2021-09-21 08:50:00|10959.5|10958.5|10956.9|10955.9|10962.1|10961.4|10956.9|10955.9|398
1632214500000|2021-09-21 08:55:00|10957|10956|10956.1|10955.1|10957.4|10956.6|10954.9|10954|319
1632214800000|2021-09-21 09:00:00|10956|10955|10954.5|10953.5|10957.3|10956.3|10954|10953|286
1632215100000|2021-09-21 09:05:00|10954.6|10953.6|10954.3|10953.3|10955.6|10954.6|10953.4|10952.7|304
1632215400000|2021-09-21 09:10:00|10954.1|10953.4|10956.5|10955.8|10957.1|10956.2|10954.1|10953.3|385
1632215700000|2021-09-21 09:15:00|10956.4|10955.7|10956.5|10955.5|10957.1|10956.2|10955.5|10954.5|297
1632216000000|2021-09-21 09:20:00|10956.4|10955.7|10955.7|10955|10956.5|10955.8|10955.5|10954.7|234
1632216300000|2021-09-21 09:25:00|10955.6|10954.9|10957|10956|10957.5|10956.7|10955.3|10954.5|250
1632216600000|2021-09-21 09:30:00|10956.9|10955.9|10958.5|10957.8|10958.9|10958|10956.7|10955.9|264
1632216900000|2021-09-21 09:35:00|10958.7|10957.7|10958|10957.3|10958.7|10957.9|10957|10956.3|260
1632217200000|2021-09-21 09:40:00|10958.1|10957.4|10957.5|10956.5|10958.9|10958|10957.4|10956.5|161
1632217500000|2021-09-21 09:45:00|10957.6|10956.6|10956.8|10956.1|10958.5|10957.8|10956.8|10955.9|253
1632217800000|2021-09-21 09:50:00|10956.9|10955.9|10956.7|10956|10958.1|10957.2|10956.4|10955.6|190
1632218100000|2021-09-21 09:55:00|10956.8|10956.1|10956.9|10955.9|10957.5|10956.7|10956.3|10955.3|237
1632218400000|2021-09-21 10:00:00|10956.8|10955.8|10957.9|10957.2|10958.2|10957.4|10956.8|10955.8|205
1632218700000|2021-09-21 10:05:00|10957.8|10957.1|10956.2|10955.5|10958|10957.1|10955.5|10954.7|169
1632219000000|2021-09-21 10:10:00|10956.1|10955.4|10953|10952.3|10956.9|10956.1|10953|10952.2|249
1632219300000|2021-09-21 10:15:00|10953.2|10952.2|10953.2|10952.2|10953.6|10952.9|10951.5|10950.7|278
1632219600000|2021-09-21 10:20:00|10953.1|10952.4|10954.5|10953.5|10954.5|10953.7|10952.8|10951.9|190
1632219900000|2021-09-21 10:25:00|10954.6|10953.6|10953.4|10952.4|10954.8|10953.8|10953.1|10952.3|134
1632220200000|2021-09-21 10:30:00|10953.2|10952.5|10952.4|10951.7|10953.2|10952.5|10951.2|10950.4|200
1632220500000|2021-09-21 10:35:00|10952.5|10951.8|10952.5|10951.8|10953.3|10952.3|10952|10951.2|105
1632220800000|2021-09-21 10:40:00|10952.7|10951.7|10952.6|10951.9|10953.4|10952.7|10952.3|10951.5|182
1632221100000|2021-09-21 10:45:00|10952.7|10952|10952.2|10951.2|10953.5|10952.8|10952|10951.2|162
1632221400000|2021-09-21 10:50:00|10952.3|10951.3|10952|10951.3|10952.9|10952.1|10951.2|10950.2|185
1632221700000|2021-09-21 10:55:00|10951.6|10950.9|10951.6|10950.9|10952.2|10951.4|10951.4|10950.5|120
1632222000000|2021-09-21 11:00:00|10951.7|10950.7|10950.7|10950|10952.1|10951.2|10950.1|10949.2|230
1632222300000|2021-09-21 11:05:00|10950.6|10949.9|10946.5|10945.8|10950.9|10950.1|10945.8|10945|249
1632222600000|2021-09-21 11:10:00|10946.6|10945.6|10945.6|10944.9|10946.6|10945.7|10944.3|10943.6|236
1632222900000|2021-09-21 11:15:00|10945.5|10944.8|10945.5|10944.8|10946|10945.2|10944.4|10943.7|234
1632223200000|2021-09-21 11:20:00|10945.4|10944.7|10944.5|10943.8|10946.7|10945.8|10943.5|10942.8|220
1632223500000|2021-09-21 11:25:00|10944.7|10943.7|10943.9|10942.9|10944.8|10944|10942.6|10941.8|283
1632223800000|2021-09-21 11:30:00|10943.7|10943|10944|10943|10945.1|10944.3|10942.6|10941.7|246
1632224100000|2021-09-21 11:35:00|10943.8|10943.1|10939|10938.3|10944|10943.2|10938.6|10937.9|322
1632224400000|2021-09-21 11:40:00|10938.9|10938.2|10939.5|10938.8|10940|10939.3|10938.6|10937.9|289
1632224700000|2021-09-21 11:45:00|10939.6|10938.9|10939.1|10938.4|10940.4|10939.6|10938.5|10937.8|213
1632225000000|2021-09-21 11:50:00|10938.6|10937.9|10940.1|10939.4|10940.2|10939.5|10936.4|10935.6|392
1632225300000|2021-09-21 11:55:00|10940|10939.3|10940.3|10939.3|10942|10941.1|10940|10939.3|341
1632225600000|2021-09-21 12:00:00|10939.9|10939.2|10940.8|10940.1|10942.7|10942|10939.2|10938.5|369
1632225900000|2021-09-21 12:05:00|10940.9|10940.2|10939.5|10938.8|10940.9|10940.2|10938.5|10937.8|240
1632226200000|2021-09-21 12:10:00|10939.3|10938.6|10934.9|10933.9|10941.7|10940.9|10933.7|10932.7|490
1632226500000|2021-09-21 12:15:00|10934.8|10933.8|10941.7|10940.7|10943.7|10942.7|10934.7|10933.7|897
1632226800000|2021-09-21 12:20:00|10941.6|10940.9|10940.2|10939.5|10944|10943.3|10939|10938.3|682
1632227100000|2021-09-21 12:25:00|10940.1|10939.4|10941.1|10940.1|10941.5|10940.5|10939.6|10938.8|388
1632227400000|2021-09-21 12:30:00|10941.2|10940.2|10945.2|10944.5|10947.6|10946.7|10941|10940|593
1632227700000|2021-09-21 12:35:00|10945.1|10944.4|10944.4|10943.4|10946.2|10945.5|10943.7|10942.9|514
1632228000000|2021-09-21 12:40:00|10944.5|10943.5|10941.7|10941|10944.8|10944.1|10940.3|10939.6|480
1632228300000|2021-09-21 12:45:00|10941.8|10941.1|10937.8|10937.1|10941.8|10941.1|10936.9|10936.2|432
1632228600000|2021-09-21 12:50:00|10938|10937|10929.3|10928.6|10938|10937.1|10929|10928.3|654
1632228900000|2021-09-21 12:55:00|10929.2|10928.3|10929.2|10928.2|10932.6|10931.8|10926.8|10925.8|675
1632229200000|2021-09-21 13:00:00|10928.9|10928|10926|10925.3|10930.8|10929.9|10924.5|10923.8|648
1632229500000|2021-09-21 13:05:00|10926.1|10925.4|10931.2|10930.2|10931.2|10930.2|10924.8|10924|575
1632229800000|2021-09-21 13:10:00|10931.1|10930.1|10929|10928.3|10931.6|10930.7|10926.5|10925.8|506
1632230100000|2021-09-21 13:15:00|10929.1|10928.1|10924|10923|10929.6|10928.9|10923.6|10922.7|578
1632230400000|2021-09-21 13:20:00|10924.1|10923.1|10923.5|10922.8|10925|10924.3|10922.3|10921.6|555
1632230700000|2021-09-21 13:25:00|10923.6|10922.9|10925.9|10925.2|10927.7|10927|10923.2|10922.3|565
1632231000000|2021-09-21 13:30:00|10925.8|10925.1|10926.3|10925.3|10928.7|10927.9|10921.6|10920.9|839
1632231300000|2021-09-21 13:35:00|10926.4|10925.4|10932.9|10931.9|10935.3|10934.3|10925.8|10925|811
1632231600000|2021-09-21 13:40:00|10933|10932|10933.6|10932.6|10934.3|10933.4|10929.2|10928.4|866
1632231900000|2021-09-21 13:45:00|10933.5|10932.5|10936.3|10935.3|10936.9|10935.9|10932.9|10931.9|764
1632232200000|2021-09-21 13:50:00|10936.4|10935.4|10927.5|10926.8|10936.8|10935.8|10926.8|10925.8|766
1632232500000|2021-09-21 13:55:00|10927.8|10927.1|10931.7|10930.7|10931.8|10930.8|10926.3|10925.4|773
1632232800000|2021-09-21 14:00:00|10931.8|10930.8|10930|10929.3|10932.6|10931.6|10927.8|10927|689
1632233100000|2021-09-21 14:05:00|10929.9|10929|10929.2|10928.2|10930.9|10930.1|10926.6|10925.6|584
1632233400000|2021-09-21 14:10:00|10929.1|10928.1|10929.8|10928.8|10930.7|10929.7|10928.1|10927.4|483
1632233700000|2021-09-21 14:15:00|10929.7|10928.7|10933.3|10932.3|10933.4|10932.4|10928.6|10927.6|607
1632234000000|2021-09-21 14:20:00|10933.4|10932.4|10930.6|10929.9|10933.4|10932.7|10930.3|10929.3|525
1632234300000|2021-09-21 14:25:00|10930.8|10930.1|10933.9|10932.9|10934.2|10933.5|10928.5|10927.5|523
1632234600000|2021-09-21 14:30:00|10933.5|10932.8|10930.9|10930.2|10934.1|10933.3|10927.9|10927.2|651
1632234900000|2021-09-21 14:35:00|10930.6|10929.9|10928|10927.3|10931.2|10930.3|10927.3|10926.5|541
1632235200000|2021-09-21 14:40:00|10927.9|10927.2|10924.1|10923.1|10928.2|10927.5|10923.9|10923|587
1632235500000|2021-09-21 14:45:00|10924|10923|10923.8|10923.1|10925.8|10924.8|10922.6|10921.9|632
1632235800000|2021-09-21 14:50:00|10924.1|10923.3|10922|10921.3|10924.1|10923.3|10921|10920.1|545
1632236100000|2021-09-21 14:55:00|10922.1|10921.4|10921.8|10921.1|10923.3|10922.4|10919.2|10918.5|600
1632236400000|2021-09-21 15:00:00|10921.7|10921|10923|10922|10923|10922.2|10919.2|10918.4|735
1632236700000|2021-09-21 15:05:00|10922.8|10921.8|10924.8|10923.8|10925.5|10924.6|10922.3|10921.5|530
1632237000000|2021-09-21 15:10:00|10924.7|10924|10925.8|10925.1|10925.8|10925.1|10922.7|10921.9|385
1632237300000|2021-09-21 15:15:00|10925.7|10925|10924.6|10923.6|10927.1|10926.3|10924.3|10923.6|468
1632237600000|2021-09-21 15:20:00|10924.5|10923.8|10926.3|10925.3|10926.5|10925.7|10924.1|10923.4|368
1632237900000|2021-09-21 15:25:00|10926.2|10925.2|10925.7|10925|10927|10926.2|10925.5|10924.7|421
1632238200000|2021-09-21 15:30:00|10925.6|10924.9|10930.6|10929.6|10931.3|10930.5|10925.4|10924.7|494
1632238500000|2021-09-21 15:35:00|10930.7|10929.7|10930.5|10929.5|10931.8|10931|10930|10929.2|364
1632238800000|2021-09-21 15:40:00|10930.4|10929.7|10927.7|10926.7|10930.6|10929.8|10927.6|10926.6|342
1632239100000|2021-09-21 15:45:00|10927.8|10926.8|10929.4|10928.4|10929.5|10928.7|10927.3|10926.5|417
1632239400000|2021-09-21 15:50:00|10929.3|10928.3|10930.6|10929.9|10931|10930.3|10928.7|10927.9|349
1632239700000|2021-09-21 15:55:00|10930.5|10929.8|10933.8|10932.8|10934.3|10933.5|10930.5|10929.8|441
1632240000000|2021-09-21 16:00:00|10933.9|10932.9|10934.6|10933.6|10935.8|10934.9|10933|10932.1|394
1632240300000|2021-09-21 16:05:00|10934.3|10933.3|10934.9|10933.9|10935.6|10934.6|10933.3|10932.5|378
1632240600000|2021-09-21 16:10:00|10934.6|10933.6|10934.1|10933.1|10934.9|10934|10933|10932|313
1632240900000|2021-09-21 16:15:00|10934|10933|10932.1|10931.1|10934.7|10933.7|10932|10931|241
1632241200000|2021-09-21 16:20:00|10931.8|10930.8|10929.1|10928.1|10932.3|10931.4|10929.1|10928.1|288
1632241500000|2021-09-21 16:25:00|10929.2|10928.2|10929.1|10928.4|10929.6|10928.8|10928.4|10927.5|271
1632241800000|2021-09-21 16:30:00|10929.2|10928.2|10929.4|10928.4|10929.9|10929.1|10928.1|10927.3|252
1632242100000|2021-09-21 16:35:00|10929.3|10928.3|10928.6|10927.9|10929.4|10928.4|10927.6|10926.9|238
1632242400000|2021-09-21 16:40:00|10928.8|10927.8|10928.7|10927.7|10928.9|10928|10927.5|10926.6|223
1632242700000|2021-09-21 16:45:00|10928.6|10927.9|10928.1|10927.1|10929.3|10928.4|10927.9|10927|221
1632243000000|2021-09-21 16:50:00|10928|10927.4|10925.8|10924.8|10928.2|10927.4|10925.2|10924.2|325
1632243300000|2021-09-21 16:55:00|10925.7|10925|10925.9|10925.2|10927.1|10926.1|10925.1|10924.1|294
1632243600000|2021-09-21 17:00:00|10925.8|10925.1|10927.1|10926.1|10927.2|10926.2|10925|10924.1|398
1632243900000|2021-09-21 17:05:00|10926.9|10926.2|10929.2|10928.2|10929.8|10928.9|10926.3|10925.4|374
1632244200000|2021-09-21 17:10:00|10929.3|10928.3|10928.7|10928|10930.6|10929.8|10928.6|10927.8|231
1632244500000|2021-09-21 17:15:00|10928.8|10927.8|10928.8|10927.8|10929.4|10928.5|10928.4|10927.5|211
1632244800000|2021-09-21 17:20:00|10928.7|10927.7|10925.3|10924.6|10928.8|10927.9|10925.2|10924.3|230
1632245100000|2021-09-21 17:25:00|10925.4|10924.4|10925.6|10924.6|10926.4|10925.5|10924|10923.3|215
1632245400000|2021-09-21 17:30:00|10925.5|10924.5|10925|10924|10925.7|10924.8|10923.7|10922.9|280
1632245700000|2021-09-21 17:35:00|10924.9|10924.2|10927.2|10926.5|10927.8|10927|10924.8|10924|247
1632246000000|2021-09-21 17:40:00|10927.1|10926.4|10927|10926.3|10927.4|10926.5|10926.2|10925.3|210
1632246300000|2021-09-21 17:45:00|10926.9|10926.2|10926.9|10925.9|10927.1|10926.3|10925.4|10924.6|154
1632246600000|2021-09-21 17:50:00|10927|10926|10926.4|10925.4|10927.6|10926.8|10925.9|10924.9|188
1632246900000|2021-09-21 17:55:00|10926.5|10925.5|10925.8|10925.1|10927|10926.2|10925.1|10924.3|244
1632247200000|2021-09-21 18:00:00|10925.7|10925|10925.6|10924.6|10926.2|10925.3|10923.8|10923|285
1632247500000|2021-09-21 18:05:00|10925.5|10924.8|10926.3|10925.3|10926.4|10925.5|10925|10924.1|169
1632247800000|2021-09-21 18:10:00|10926|10925.4|10926.2|10925.2|10926.3|10925.5|10925.4|10924.4|118
1632248100000|2021-09-21 18:15:00|10926.1|10925.1|10926.5|10925.5|10926.7|10926|10925.5|10924.6|180
1632248400000|2021-09-21 18:20:00|10926.3|10925.6|10923.9|10922.9|10926.4|10925.6|10923.7|10922.7|289
1632248700000|2021-09-21 18:25:00|10923.8|10922.8|10923.2|10922.2|10924|10923.1|10922.8|10921.8|204
1632249000000|2021-09-21 18:30:00|10923.1|10922.1|10922.9|10921.9|10924.4|10923.5|10922.6|10921.6|213
1632249300000|2021-09-21 18:35:00|10922.7|10921.7|10923.1|10922.1|10923.8|10922.8|10922.5|10921.5|168
1632249600000|2021-09-21 18:40:00|10923.2|10922.2|10924.3|10923.3|10924.3|10923.5|10923|10922|135
1632249900000|2021-09-21 18:45:00|10924.2|10923.2|10923.7|10922.7|10924.3|10923.5|10923.1|10922.3|144
1632250200000|2021-09-21 18:50:00|10923.8|10922.8|10923.8|10922.8|10925.7|10924.7|10923.5|10922.6|241
1632250500000|2021-09-21 18:55:00|10923.9|10922.9|10922.5|10921.8|10923.9|10922.9|10922.3|10921.5|301
1632250800000|2021-09-21 19:00:00|10922.6|10921.9|10921.9|10920.9|10923.8|10923.1|10921.5|10920.5|308
1632251100000|2021-09-21 19:05:00|10921.7|10921|10921.8|10920.8|10922.1|10921.3|10921.3|10920.4|216
1632251400000|2021-09-21 19:10:00|10921.7|10921|10922.7|10921.7|10922.7|10921.7|10920.8|10920|185
1632251700000|2021-09-21 19:15:00|10922.8|10921.8|10921.6|10920.6|10924.2|10923.2|10921.5|10920.5|195
1632252000000|2021-09-21 19:20:00|10921.5|10920.5|10921.5|10920.8|10922.7|10921.7|10921.5|10920.5|223
1632252300000|2021-09-21 19:25:00|10921.6|10920.9|10921.7|10921|10922.8|10921.8|10921.4|10920.5|171
1632252600000|2021-09-21 19:30:00|10921.6|10920.7|10920.5|10919.5|10921.6|10920.7|10919.7|10918.7|285
1632252900000|2021-09-21 19:35:00|10920.6|10919.8|10920.9|10920.2|10921.6|10920.8|10920.3|10919.4|247
1632253200000|2021-09-21 19:40:00|10920.5|10919.8|10920.2|10919.2|10921.2|10920.2|10919.7|10918.8|287
1632253500000|2021-09-21 19:45:00|10920.3|10919.3|10920|10919|10920.8|10919.9|10919.1|10918.3|271
1632253800000|2021-09-21 19:50:00|10919.9|10918.9|10919.7|10918.7|10920.7|10919.7|10919.6|10918.6|260
1632254100000|2021-09-21 19:55:00|10919.8|10918.8|10920.6|10919.6|10920.6|10919.6|10918.9|10918|406
1632254400000|2021-09-21 20:00:00|10920.5|10919.5|10920.7|10919.7|10921.1|10920.2|10919.1|10918.2|267
1632254700000|2021-09-21 20:05:00|10920.8|10919.8|10921.2|10920.2|10921.3|10920.3|10920.7|10919.7|144
1632255000000|2021-09-21 20:10:00|10921.1|10920.1|10920.9|10919.9|10921.2|10920.3|10920.3|10919.3|144
1632255300000|2021-09-21 20:15:00|10920.8|10919.8|10921.1|10920.1|10921.2|10920.2|10920.7|10919.7|71
1632255600000|2021-09-21 20:20:00|10921|10920|10919.9|10918.9|10921.1|10920.2|10919.3|10918.5|87
1632255900000|2021-09-21 20:25:00|10919.8|10918.8|10920.7|10919.7|10921|10920.2|10919.7|10918.7|83
1632256200000|2021-09-21 20:30:00|10920.8|10919.8|10921.7|10920.7|10921.7|10920.7|10920.7|10919.7|82
1632256500000|2021-09-21 20:35:00|10921.5|10920.8|10921.5|10920.5|10921.8|10920.9|10921.4|10920.5|48
1632256800000|2021-09-21 20:40:00|10921.6|10920.6|10922.1|10921.1|10922.2|10921.2|10921.5|10920.5|94
1632257100000|2021-09-21 20:45:00|10922.2|10921.2|10921.5|10920.5|10922.6|10921.6|10921.1|10920.1|106
1632257400000|2021-09-21 20:50:00|10921.6|10920.6|10922|10921|10922.8|10921.8|10921.5|10920.5|246
1632257700000|2021-09-21 20:55:00|10922.2|10921.2|10924.6|10920.4|10924.6|10921.6|10921.6|10919.9|265
1632258000000|2021-09-21 21:00:00|10922.7|10921|10925.8|10919.8|10925.9|10921|10922.7|10919.5|20
1632258300000|2021-09-21 21:05:00|10925.7|10919.7|10925.5|10919.5|10926.9|10920.9|10925.2|10919.2|836
1632258600000|2021-09-21 21:10:00|10925.6|10919.6|10925.8|10919.8|10926.2|10920.2|10925.3|10919.3|810
1632258900000|2021-09-21 21:15:00|10925.7|10919.7|10924.6|10918.6|10926.1|10920.1|10924.2|10918.2|673
1632259200000|2021-09-21 21:20:00|10924.7|10918.7|10924.3|10920.3|10926.5|10920.6|10923.6|10918.7|648
1632259500000|2021-09-21 21:25:00|10924.4|10920.4|10924.4|10921|10925.7|10921.7|10923.6|10919.8|321
1632259800000|2021-09-21 21:30:00|10924.5|10921.1|10924.9|10920.9|10925.8|10921.4|10923.9|10920.3|452
1632260100000|2021-09-21 21:35:00|10925.6|10920.8|10925.4|10920.9|10925.7|10921.5|10924.5|10920.5|561
1632260400000|2021-09-21 21:40:00|10925.3|10920.7|10924.4|10922.5|10925.9|10923.7|10923.8|10920.7|1056
1632260700000|2021-09-21 21:45:00|10924.2|10922.4|10924.2|10920.5|10925|10922.5|10922.5|10919.3|653
1632261000000|2021-09-21 21:50:00|10923.8|10920.4|10923.8|10920.5|10924.3|10921.7|10922.4|10919|1245
1632261300000|2021-09-21 21:55:00|10923.9|10920.7|10924.5|10920.8|10925.2|10922.8|10923.4|10920.5|1168
1632261600000|2021-09-21 22:00:00|10924.6|10920.7|10922.5|10921.5|10924.7|10921.6|10921.3|10919.7|601
1632261900000|2021-09-21 22:05:00|10922.6|10921.6|10922.6|10921.6|10923.1|10922|10922.1|10920.9|467
1632262200000|2021-09-21 22:10:00|10922.7|10921.7|10923.9|10922.9|10924.1|10923.1|10922.5|10921.3|431
1632262500000|2021-09-21 22:15:00|10924|10923|10924.4|10923.4|10924.9|10923.9|10923.9|10922.9|213
1632262800000|2021-09-21 22:20:00|10924.5|10923.5|10924.6|10923.6|10925.3|10924.3|10924.3|10923.3|269
1632263100000|2021-09-21 22:25:00|10924.7|10923.7|10923.9|10922.9|10925.4|10924.4|10923.6|10922.6|297
1632263400000|2021-09-21 22:30:00|10923.8|10922.8|10925.5|10924.5|10925.8|10924.8|10923.4|10922.4|242
1632263700000|2021-09-21 22:35:00|10925.6|10924.6|10925.9|10924.9|10926.4|10925.4|10925.4|10924.4|130
1632264000000|2021-09-21 22:40:00|10925.8|10924.8|10925.7|10924.7|10925.9|10924.9|10925|10924|80
1632264300000|2021-09-21 22:45:00|10925.6|10924.6|10925.4|10924.4|10926|10925|10925.2|10924.2|76
1632264600000|2021-09-21 22:50:00|10925.5|10924.5|10924.1|10923.1|10925.5|10924.5|10923.9|10922.9|123
1632264900000|2021-09-21 22:55:00|10924|10923|10924.4|10923.4|10924.5|10923.6|10923.5|10922.5|105
1632265200000|2021-09-21 23:00:00|10924.3|10923.3|10918.2|10917.2|10924.5|10923.5|10917.8|10916.8|295
1632265500000|2021-09-21 23:05:00|10918.1|10917.1|10920|10919|10921.2|10920.2|10918.1|10917.1|175
1632265800000|2021-09-21 23:10:00|10920.1|10919.1|10920.7|10919.7|10921.1|10920.1|10919.8|10919|81
1632266100000|2021-09-21 23:15:00|10920.8|10919.8|10920.7|10919.7|10921.4|10920.6|10920.3|10919.3|140
1632266400000|2021-09-21 23:20:00|10920.6|10919.9|10920.7|10919.7|10920.9|10920.1|10920.5|10919.6|26
1632266700000|2021-09-21 23:25:00|10920.6|10919.6|10920.2|10919.2|10920.9|10920|10919.9|10919|60
1632267000000|2021-09-21 23:30:00|10920.1|10919.1|10918.8|10917.8|10920.8|10919.8|10918.8|10917.8|76
1632267300000|2021-09-21 23:35:00|10918.7|10918|10919.1|10918.1|10919.1|10918.1|10918.3|10917.4|58
1632267600000|2021-09-21 23:40:00|10918.7|10918|10915.7|10914.7|10918.9|10918|10915.4|10914.4|127
1632267900000|2021-09-21 23:45:00|10915.4|10914.4|10915.7|10914.7|10917.3|10916.3|10914.6|10913.6|230
1632268200000|2021-09-21 23:50:00|10915.4|10914.6|10914.2|10913.2|10915.9|10914.9|10913.8|10912.9|160
1632268500000|2021-09-21 23:55:00|10914.3|10913.3|10916|10915|10916.3|10915.3|10914.2|10913.2|113
1632268800000|2021-09-22 00:00:00|10915.9|10914.9|10917.4|10916.4|10917.6|10916.6|10912.5|10911.5|485
1632269100000|2021-09-22 00:05:00|10917.3|10916.6|10916.8|10915.8|10919.4|10918.4|10915.9|10914.9|331
1632269400000|2021-09-22 00:10:00|10916.9|10915.9|10916.9|10915.9|10916.9|10916|10914.1|10913.1|227
1632269700000|2021-09-22 00:15:00|10916.8|10915.8|10914.4|10913.4|10916.9|10915.9|10914|10913.1|262
1632270000000|2021-09-22 00:20:00|10914.5|10913.5|10919|10918|10919.3|10918.3|10914.4|10913.4|307
1632270300000|2021-09-22 00:25:00|10918.9|10917.9|10923.3|10922.3|10923.6|10922.7|10918.2|10917.2|311
1632270600000|2021-09-22 00:30:00|10923.2|10922.2|10923.9|10922.9|10924|10923|10920.9|10920.1|339
1632270900000|2021-09-22 00:35:00|10924|10923|10926.4|10925.4|10928.3|10927.3|10923.2|10922.2|339
1632271200000|2021-09-22 00:40:00|10926.3|10925.3|10927.7|10926.7|10928.8|10927.8|10925.4|10924.4|308
1632271500000|2021-09-22 00:45:00|10927.6|10926.6|10927.9|10926.9|10929.1|10928.4|10926.5|10925.7|290
1632271800000|2021-09-22 00:50:00|10928|10927|10922.9|10921.9|10928.9|10927.9|10921.7|10920.7|406
1632272100000|2021-09-22 00:55:00|10922.8|10921.8|10925.1|10924.1|10925.2|10924.3|10922.3|10921.3|322
1632272400000|2021-09-22 01:00:00|10925.2|10924.2|10920.3|10919.3|10926.3|10925.4|10918.9|10917.9|565
1632272700000|2021-09-22 01:05:00|10920.2|10919.2|10935|10934|10938.6|10937.6|10920.2|10919.2|724
1632273000000|2021-09-22 01:10:00|10935.1|10934.1|10938.1|10937.1|10944|10943|10935.1|10934.1|1014
1632273300000|2021-09-22 01:15:00|10938.2|10937.2|10935.9|10934.9|10942.4|10941.4|10935.6|10934.6|793
1632273600000|2021-09-22 01:20:00|10936|10935|10944.3|10943.3|10944.5|10943.5|10936|10935|713
1632273900000|2021-09-22 01:25:00|10943.8|10942.8|10946.6|10945.6|10946.6|10945.6|10941.8|10940.8|560
1632274200000|2021-09-22 01:30:00|10946.3|10945.3|10946|10945|10949.2|10948.2|10944.6|10943.6|635
1632274500000|2021-09-22 01:35:00|10945.8|10944.8|10942.2|10941.2|10945.8|10944.8|10940.1|10939.1|464
1632274800000|2021-09-22 01:40:00|10942.1|10941.1|10942.2|10941.2|10942.5|10941.5|10938.7|10937.7|305
1632275100000|2021-09-22 01:45:00|10942.1|10941.1|10941.5|10940.5|10944.1|10943.3|10940.9|10939.9|370
1632275400000|2021-09-22 01:50:00|10941.4|10940.4|10941.5|10940.5|10943.2|10942.2|10940.1|10939.1|365
1632275700000|2021-09-22 01:55:00|10941.4|10940.4|10938.1|10937.4|10941.5|10940.5|10937.2|10936.2|352
1632276000000|2021-09-22 02:00:00|10938.2|10937.5|10936.9|10935.9|10938.8|10937.8|10935|10934.1|399
1632276300000|2021-09-22 02:05:00|10937|10936|10935|10934|10937.2|10936.5|10934.2|10933.2|277
1632276600000|2021-09-22 02:10:00|10934.9|10934.2|10940.5|10939.5|10940.9|10940|10934.9|10934|310
1632276900000|2021-09-22 02:15:00|10940.4|10939.4|10936.7|10935.7|10940.9|10939.9|10936.5|10935.5|280
1632277200000|2021-09-22 02:20:00|10936.8|10935.8|10937|10936|10939.3|10938.3|10935.3|10934.4|300
1632277500000|2021-09-22 02:25:00|10937.1|10936.1|10939.8|10938.8|10940.1|10939.3|10936.5|10935.5|271
1632277800000|2021-09-22 02:30:00|10939.7|10938.7|10939.3|10938.3|10939.9|10938.9|10938.3|10937.5|192
1632278100000|2021-09-22 02:35:00|10939.2|10938.2|10943.4|10942.4|10944.2|10943.2|10939.1|10938.1|297
1632278400000|2021-09-22 02:40:00|10943.3|10942.3|10942.3|10941.3|10944.8|10944|10942|10941.2|223
1632278700000|2021-09-22 02:45:00|10942.5|10941.5|10941.8|10940.8|10943.5|10942.5|10941.7|10940.7|248
1632279000000|2021-09-22 02:50:00|10941.9|10940.9|10943.4|10942.4|10944.1|10943.1|10941.3|10940.3|267
1632279300000|2021-09-22 02:55:00|10943.3|10942.3|10943.6|10942.6|10943.9|10943|10942.4|10941.4|320
1632279600000|2021-09-22 03:00:00|10943.7|10942.7|10943.7|10942.7|10944.9|10944.1|10943.4|10942.6|230
1632279900000|2021-09-22 03:05:00|10943.6|10942.9|10943.1|10942.1|10945.7|10944.7|10943.1|10942.1|229
1632280200000|2021-09-22 03:10:00|10943|10942.3|10942.6|10941.6|10944|10943|10942.1|10941.3|388
1632280500000|2021-09-22 03:15:00|10942.7|10941.7|10944.4|10943.7|10945.4|10944.4|10942.5|10941.7|280
1632280800000|2021-09-22 03:20:00|10944.5|10943.5|10943.8|10942.8|10944.7|10943.9|10943.3|10942.4|193
1632281100000|2021-09-22 03:25:00|10943.7|10943|10943.6|10942.6|10944.1|10943.1|10942.4|10941.4|181
1632281400000|2021-09-22 03:30:00|10943.5|10942.5|10943.7|10943|10943.7|10943|10942.8|10941.9|227
1632281700000|2021-09-22 03:35:00|10943.8|10942.7|10945.6|10944.9|10946.2|10945.4|10943.3|10942.3|330
1632282000000|2021-09-22 03:40:00|10945.5|10944.8|10946.8|10945.8|10947.2|10946.4|10945.5|10944.8|190
1632282300000|2021-09-22 03:45:00|10946.7|10945.7|10947.4|10946.4|10948.3|10947.4|10946.6|10945.6|218
1632282600000|2021-09-22 03:50:00|10947.3|10946.3|10946.4|10945.4|10947.5|10946.6|10946.2|10945.2|254
1632282900000|2021-09-22 03:55:00|10946.3|10945.3|10948|10947|10948.1|10947.3|10946.1|10945.2|356
1632283200000|2021-09-22 04:00:00|10947.8|10947.1|10949.7|10948.7|10949.8|10949|10947.7|10946.9|193
1632283500000|2021-09-22 04:05:00|10949.8|10948.8|10950.1|10949.1|10950.4|10949.6|10947.8|10947|220
1632283800000|2021-09-22 04:10:00|10950|10949|10949.3|10948.6|10950.2|10949.4|10949.1|10948.2|133
1632284100000|2021-09-22 04:15:00|10949.2|10948.5|10949.3|10948.3|10949.8|10948.9|10948.7|10948|155
1632284400000|2021-09-22 04:20:00|10949.2|10948.2|10948|10947|10949.7|10948.8|10947.9|10947|157
1632284700000|2021-09-22 04:25:00|10947.9|10947.2|10947.2|10946.2|10948.2|10947.4|10946.9|10946.2|188
1632285000000|2021-09-22 04:30:00|10947.3|10946.3|10946.5|10945.5|10947.4|10946.5|10946.3|10945.5|193
1632285300000|2021-09-22 04:35:00|10946.6|10945.6|10946.5|10945.5|10946.9|10946|10946.2|10945.3|145
1632285600000|2021-09-22 04:40:00|10946.4|10945.4|10945.7|10944.7|10946.5|10945.6|10945.1|10944.1|171
1632285900000|2021-09-22 04:45:00|10945.6|10944.6|10947.3|10946.6|10947.6|10946.9|10945.4|10944.5|165
1632286200000|2021-09-22 04:50:00|10947.4|10946.7|10949.1|10948.4|10949.6|10948.9|10947.1|10946.3|256
1632286500000|2021-09-22 04:55:00|10949|10948.3|10952.3|10951.3|10952.7|10951.9|10949|10948.3|166
1632286800000|2021-09-22 05:00:00|10952|10951.2|10951.9|10950.9|10952.6|10951.9|10950.2|10949.3|271
1632287100000|2021-09-22 05:05:00|10952|10951|10954.6|10953.6|10955.1|10954.1|10951.1|10950.3|298
1632287400000|2021-09-22 05:10:00|10954.8|10953.8|10952.8|10952.1|10955.2|10954.3|10952.4|10951.7|224
1632287700000|2021-09-22 05:15:00|10952.9|10952.2|10953.8|10952.8|10955.2|10954.3|10952.2|10951.4|240
1632288000000|2021-09-22 05:20:00|10953.7|10953.1|10953.8|10953.1|10955.8|10955|10953.5|10952.7|291
1632288300000|2021-09-22 05:25:00|10954|10953|10952.9|10952.2|10954.1|10953.2|10952.8|10951.9|157
1632288600000|2021-09-22 05:30:00|10953|10952|10953.6|10952.6|10954.2|10953.3|10952.3|10951.4|249
1632288900000|2021-09-22 05:35:00|10953.4|10952.7|10952.5|10951.5|10953.5|10952.7|10951.9|10951|256
1632289200000|2021-09-22 05:40:00|10952.6|10951.6|10953.6|10952.6|10953.9|10953|10952.2|10951.2|229
1632289500000|2021-09-22 05:45:00|10953.7|10952.7|10951.5|10950.5|10953.8|10953|10951|10950.1|240
1632289800000|2021-09-22 05:50:00|10951.4|10950.4|10952.8|10951.8|10953.1|10952.3|10950.6|10949.6|255
1632290100000|2021-09-22 05:55:00|10952.7|10951.7|10952.5|10951.5|10953.6|10952.9|10951.3|10950.4|279
1632290400000|2021-09-22 06:00:00|10952.6|10951.6|10954.9|10953.9|10955.8|10954.9|10952.6|10951.6|393
1632290700000|2021-09-22 06:05:00|10954.8|10953.8|10953.8|10953.1|10956.2|10955.2|10953.5|10952.8|337
1632291000000|2021-09-22 06:10:00|10953.9|10953.2|10954.3|10953.6|10955.9|10955|10953.8|10953|221
1632291300000|2021-09-22 06:15:00|10954.5|10953.5|10956.3|10955.3|10957.8|10957|10954.3|10953.4|336
1632291600000|2021-09-22 06:20:00|10956.2|10955.2|10956.2|10955.2|10958.1|10957.1|10955.9|10955|252
1632291900000|2021-09-22 06:25:00|10956.1|10955.1|10953.6|10952.6|10956.9|10955.9|10953|10952|360
1632292200000|2021-09-22 06:30:00|10953.7|10952.7|10958.3|10957.6|10958.5|10957.8|10953.6|10952.6|357
1632292500000|2021-09-22 06:35:00|10958.5|10957.5|10959|10958.3|10960.6|10959.8|10957.6|10956.7|445
1632292800000|2021-09-22 06:40:00|10959.1|10958.1|10959.6|10958.6|10960.6|10959.6|10958.2|10957.3|363
1632293100000|2021-09-22 06:45:00|10959.4|10958.7|10959.6|10958.9|10959.8|10959|10956.7|10955.8|393
1632293400000|2021-09-22 06:50:00|10959.5|10958.8|10957.1|10956.4|10959.6|10958.9|10956.5|10955.7|237
1632293700000|2021-09-22 06:55:00|10957.2|10956.5|10957.3|10956.3|10958.2|10957.4|10956.4|10955.6|302
1632294000000|2021-09-22 07:00:00|10957.4|10956.4|10957.5|10956.8|10960.9|10959.9|10955.9|10954.9|623
1632294300000|2021-09-22 07:05:00|10957.4|10956.7|10957.2|10956.2|10961|10960.1|10955.4|10954.6|529
1632294600000|2021-09-22 07:10:00|10957.1|10956.4|10953.9|10952.9|10959.6|10958.7|10953.7|10952.8|461
1632294900000|2021-09-22 07:15:00|10954.1|10953.2|10950.8|10949.8|10955|10954.2|10949.7|10948.9|431
1632295200000|2021-09-22 07:20:00|10950.7|10949.7|10949.4|10948.4|10951.7|10950.8|10948.9|10948.1|417
1632295500000|2021-09-22 07:25:00|10949.2|10948.5|10947.2|10946.2|10952.5|10951.5|10944.4|10943.4|646
1632295800000|2021-09-22 07:30:00|10947.3|10946.3|10944.4|10943.4|10948.9|10948|10943.9|10942.9|504
1632296100000|2021-09-22 07:35:00|10944.5|10943.5|10944.7|10943.7|10945.6|10944.6|10943|10942|414
1632296400000|2021-09-22 07:40:00|10945|10944.3|10945.4|10944.7|10945.9|10945|10943.5|10942.6|418
1632296700000|2021-09-22 07:45:00|10945.3|10944.6|10943.8|10942.8|10945.5|10944.7|10941.5|10940.5|421
1632297000000|2021-09-22 07:50:00|10943.7|10942.7|10944.1|10943.1|10944.2|10943.3|10941.9|10940.9|414
1632297300000|2021-09-22 07:55:00|10944.2|10943.2|10944.6|10943.6|10946.2|10945.3|10943.5|10942.6|338
1632297600000|2021-09-22 08:00:00|10944.5|10943.8|10946.5|10945.8|10947.7|10946.8|10944.5|10943.8|324
1632297900000|2021-09-22 08:05:00|10946.4|10945.7|10947|10946.3|10947.7|10946.8|10945.9|10945|331
1632298200000|2021-09-22 08:10:00|10947.2|10946.2|10948.6|10947.9|10949|10948.3|10946.9|10945.9|297
1632298500000|2021-09-22 08:15:00|10948.5|10947.8|10947.5|10946.5|10950.1|10949.3|10947|10946.2|343
1632298800000|2021-09-22 08:20:00|10947.4|10946.4|10948.8|10948.1|10950.8|10950|10947|10946.2|318
1632299100000|2021-09-22 08:25:00|10948.7|10948|10951.6|10950.6|10951.6|10950.9|10948.7|10947.9|325
1632299400000|2021-09-22 08:30:00|10951.4|10950.7|10953|10952|10953.4|10952.4|10950.8|10950|307
1632299700000|2021-09-22 08:35:00|10952.8|10952.1|10951.8|10950.8|10953.1|10952.1|10950.4|10949.4|323
1632300000000|2021-09-22 08:40:00|10951.7|10950.7|10952.4|10951.4|10953.2|10952.4|10951.3|10950.4|286
1632300300000|2021-09-22 08:45:00|10952.3|10951.6|10951.9|10951.2|10954.2|10953.3|10951.8|10951|362
1632300600000|2021-09-22 08:50:00|10951.8|10951.1|10950.6|10949.6|10952.4|10951.6|10949.7|10948.9|352
1632300900000|2021-09-22 08:55:00|10950.4|10949.7|10951.3|10950.3|10951.7|10950.9|10949.7|10948.8|231
1632301200000|2021-09-22 09:00:00|10951.2|10950.2|10951.9|10950.9|10952|10951|10947.7|10946.9|308
1632301500000|2021-09-22 09:05:00|10951.8|10950.8|10954.1|10953.1|10954.6|10953.8|10951.1|10950.2|218
1632301800000|2021-09-22 09:10:00|10954.3|10953.3|10955.7|10955|10956.1|10955.2|10952.8|10951.8|204
1632302100000|2021-09-22 09:15:00|10955.8|10955.1|10952.5|10951.5|10955.8|10955.1|10952.5|10951.5|388
1632302400000|2021-09-22 09:20:00|10952.6|10951.6|10954.2|10953.5|10955.2|10954.3|10952.6|10951.6|317
1632302700000|2021-09-22 09:25:00|10954.4|10953.4|10953.1|10952.4|10954.9|10954|10953|10952.1|271
1632303000000|2021-09-22 09:30:00|10953|10952.3|10949.4|10948.4|10953.1|10952.4|10949.3|10948.3|374
1632303300000|2021-09-22 09:35:00|10949.7|10948.7|10950.1|10949.4|10950.3|10949.4|10948.8|10948|311
1632303600000|2021-09-22 09:40:00|10950.2|10949.5|10952.2|10951.2|10952.7|10952|10950|10949.3|247
1632303900000|2021-09-22 09:45:00|10952.1|10951.4|10950.8|10950.1|10952.4|10951.6|10950.3|10949.6|289
1632304200000|2021-09-22 09:50:00|10950.9|10950.2|10949.7|10949|10951|10950.2|10949.6|10948.8|302
1632304500000|2021-09-22 09:55:00|10949.8|10949.1|10951.3|10950.6|10953.1|10952.4|10949.7|10948.9|254
1632304800000|2021-09-22 10:00:00|10951.2|10950.5|10952|10951.3|10953.7|10952.8|10950.9|10950|241
1632305100000|2021-09-22 10:05:00|10952.1|10951.4|10953.5|10952.8|10953.6|10952.9|10952|10951.3|147
1632305400000|2021-09-22 10:10:00|10953.7|10952.7|10953.9|10953.2|10954.1|10953.2|10952.9|10952.2|152
1632305700000|2021-09-22 10:15:00|10954.1|10953.1|10954.4|10953.4|10955.1|10954.2|10953.8|10952.9|199
1632306000000|2021-09-22 10:20:00|10954.5|10953.5|10953.1|10952.4|10954.9|10953.9|10952.3|10951.6|197
1632306300000|2021-09-22 10:25:00|10953|10952.3|10953.4|10952.4|10954.4|10953.6|10952.3|10951.4|201
1632306600000|2021-09-22 10:30:00|10953.5|10952.5|10952.7|10952|10953.7|10952.9|10952.2|10951.4|207
1632306900000|2021-09-22 10:35:00|10952.9|10951.9|10955|10954.3|10955.3|10954.6|10952.8|10951.9|203
1632307200000|2021-09-22 10:40:00|10955.2|10954.2|10954.7|10954|10956.2|10955.5|10953.8|10953|188
1632307500000|2021-09-22 10:45:00|10954.8|10954.1|10953.9|10953.2|10955.2|10954.3|10953.4|10952.7|146
1632307800000|2021-09-22 10:50:00|10954|10953.3|10952.7|10952|10955|10954.3|10952.2|10951.4|228
1632308100000|2021-09-22 10:55:00|10952.8|10952.1|10951.8|10950.8|10953.3|10952.4|10951.6|10950.7|166
1632308400000|2021-09-22 11:00:00|10951.7|10951|10949.8|10948.8|10951.9|10951.2|10948.3|10947.5|273
1632308700000|2021-09-22 11:05:00|10949.7|10949|10951|10950.3|10951.6|10950.8|10949.7|10948.9|155
1632309000000|2021-09-22 11:10:00|10951.1|10950.4|10952.8|10951.8|10952.8|10952|10951|10950.3|144
1632309300000|2021-09-22 11:15:00|10952.7|10951.7|10953|10952.3|10953.7|10952.8|10952.2|10951.3|235
1632309600000|2021-09-22 11:20:00|10952.9|10952.2|10953.3|10952.3|10954.2|10953.5|10952.8|10951.9|195
1632309900000|2021-09-22 11:25:00|10953.4|10952.4|10953.4|10952.4|10954.2|10953.3|10953|10952.2|173
1632310200000|2021-09-22 11:30:00|10953.3|10952.3|10954.4|10953.7|10954.7|10953.8|10952.7|10952|193
1632310500000|2021-09-22 11:35:00|10954.5|10953.5|10953.3|10952.3|10954.8|10953.9|10952.7|10952|249
1632310800000|2021-09-22 11:40:00|10953.4|10952.4|10953.1|10952.4|10953.9|10953.1|10952.6|10951.9|295
1632311100000|2021-09-22 11:45:00|10953.2|10952.5|10951.4|10950.4|10953.2|10952.5|10951.2|10950.3|296
1632311400000|2021-09-22 11:50:00|10951.3|10950.3|10949.1|10948.4|10951.7|10950.8|10949.1|10948.2|226
1632311700000|2021-09-22 11:55:00|10949.2|10948.5|10953.5|10952.8|10954.1|10953.3|10949.2|10948.3|266
1632312000000|2021-09-22 12:00:00|10953.6|10952.6|10956.5|10955.5|10956.6|10955.8|10952.9|10952.2|228
1632312300000|2021-09-22 12:05:00|10956.6|10955.6|10954.7|10954|10956.8|10956.1|10954.4|10953.6|264
1632312600000|2021-09-22 12:10:00|10954.9|10954.2|10957|10956.3|10957.1|10956.3|10953.2|10952.4|336
1632312900000|2021-09-22 12:15:00|10956.8|10956|10955.6|10954.9|10957.1|10956.4|10955.4|10954.7|346
1632313200000|2021-09-22 12:20:00|10955.7|10955|10954|10953.3|10955.8|10955|10952.6|10951.8|333
1632313500000|2021-09-22 12:25:00|10954.1|10953.4|10953.2|10952.2|10954.1|10953.4|10950.6|10949.8|282
1632313800000|2021-09-22 12:30:00|10953.3|10952.3|10954.6|10953.6|10954.9|10954|10952.9|10952.1|285
1632314100000|2021-09-22 12:35:00|10954.3|10953.5|10952.2|10951.2|10954.5|10953.6|10951.7|10951|231
1632314400000|2021-09-22 12:40:00|10952.3|10951.3|10953.5|10952.5|10953.5|10952.6|10951|10950.2|482
1632314700000|2021-09-22 12:45:00|10953.4|10952.4|10955.5|10954.5|10956.1|10955.4|10953.2|10952.2|355
1632315000000|2021-09-22 12:50:00|10955.4|10954.4|10958.8|10958.1|10960.6|10959.8|10954.4|10953.6|503
1632315300000|2021-09-22 12:55:00|10958.9|10957.9|10960.4|10959.7|10962.1|10961.1|10958.7|10957.9|534
1632315600000|2021-09-22 13:00:00|10960.3|10959.6|10957.9|10956.9|10961.3|10960.5|10957.2|10956.5|487
1632315900000|2021-09-22 13:05:00|10957.7|10957|10957.1|10956.1|10957.8|10957.1|10955.4|10954.4|415
1632316200000|2021-09-22 13:10:00|10957.2|10956.2|10958.6|10957.9|10958.7|10957.9|10955|10954.2|242
1632316500000|2021-09-22 13:15:00|10958.5|10957.8|10959.7|10958.7|10960.7|10959.8|10957.9|10957.2|352
1632316800000|2021-09-22 13:20:00|10959.6|10958.6|10960.8|10959.8|10962.6|10961.9|10959|10958.3|298
1632317100000|2021-09-22 13:25:00|10960.7|10960|10957.7|10956.7|10960.9|10960.2|10957|10956.2|332
1632317400000|2021-09-22 13:30:00|10957.8|10956.8|10961.9|10961.2|10962.7|10961.7|10956.4|10955.6|632
1632317700000|2021-09-22 13:35:00|10962.2|10961.5|10961|10960.3|10962.2|10961.5|10959.4|10958.7|421
1632318000000|2021-09-22 13:40:00|10961.1|10960.1|10960.2|10959.2|10961.2|10960.4|10958.1|10957.1|299
1632318300000|2021-09-22 13:45:00|10960.1|10959.1|10960.5|10959.8|10962|10961.2|10959.7|10958.8|467
1632318600000|2021-09-22 13:50:00|10960.6|10959.9|10960.2|10959.2|10962.3|10961.6|10959.7|10958.9|364
1632318900000|2021-09-22 13:55:00|10960.3|10959.3|10956.2|10955.2|10960.7|10960|10956.1|10955.1|396
1632319200000|2021-09-22 14:00:00|10956.1|10955.1|10957.8|10957.1|10958.4|10957.4|10955.4|10954.6|476
1632319500000|2021-09-22 14:05:00|10957.7|10957|10956|10955.3|10957.9|10957.2|10955|10954.3|436
1632319800000|2021-09-22 14:10:00|10955.9|10955.2|10958.6|10957.6|10958.8|10957.9|10955.3|10954.3|503
1632320100000|2021-09-22 14:15:00|10958.8|10957.9|10957.3|10956.6|10959.2|10958.3|10957.1|10956.2|398
1632320400000|2021-09-22 14:20:00|10957.2|10956.5|10956.8|10956.1|10957.4|10956.7|10954|10953.1|338
1632320700000|2021-09-22 14:25:00|10956.9|10956.2|10955.9|10954.9|10957.1|10956.4|10954.7|10953.9|443
1632321000000|2021-09-22 14:30:00|10956|10955|10953.7|10953|10956|10955.3|10952.2|10951.5|378
1632321300000|2021-09-22 14:35:00|10953.5|10952.8|10951.1|10950.4|10953.6|10952.9|10950|10949.3|290
1632321600000|2021-09-22 14:40:00|10951.2|10950.2|10952.6|10951.9|10954.2|10953.4|10950|10949.1|409
1632321900000|2021-09-22 14:45:00|10952.7|10952|10952.9|10952.2|10954.1|10953.3|10952.2|10951.5|447
1632322200000|2021-09-22 14:50:00|10953|10952.3|10958|10957|10958.3|10957.3|10952.5|10951.8|497
1632322500000|2021-09-22 14:55:00|10957.9|10957.2|10961.9|10961.2|10965|10964.2|10957.8|10957.1|597
1632322800000|2021-09-22 15:00:00|10962|10961.3|10960.2|10959.5|10963.5|10962.8|10960.2|10959.5|428
1632323100000|2021-09-22 15:05:00|10960.3|10959.3|10958.4|10957.7|10960.3|10959.5|10958.4|10957.7|323
1632323400000|2021-09-22 15:10:00|10958.5|10957.8|10960|10959.3|10960.7|10960|10958.4|10957.7|283
1632323700000|2021-09-22 15:15:00|10959.9|10959.2|10958.9|10958.2|10960.1|10959.4|10958.3|10957.3|290
1632324000000|2021-09-22 15:20:00|10959.1|10958.1|10957.6|10956.9|10959.2|10958.4|10957.1|10956.3|264
1632324300000|2021-09-22 15:25:00|10957.7|10957|10958.5|10957.5|10959.2|10958.4|10956.3|10955.4|375
1632324600000|2021-09-22 15:30:00|10958.3|10957.6|10961.8|10961.1|10962.2|10961.4|10958.3|10957.5|315
1632324900000|2021-09-22 15:35:00|10961.7|10961|10962|10961|10964.1|10963.4|10961.5|10960.8|255
1632325200000|2021-09-22 15:40:00|10961.9|10960.9|10961.3|10960.3|10962.1|10961.3|10960.4|10959.6|298
1632325500000|2021-09-22 15:45:00|10961.1|10960.4|10959.3|10958.3|10961.7|10960.9|10959.1|10958.2|260
1632325800000|2021-09-22 15:50:00|10959.1|10958.4|10960.9|10959.9|10961.9|10961|10957.8|10956.8|619
1632326100000|2021-09-22 15:55:00|10960.8|10959.8|10960.8|10960.1|10961.5|10960.5|10959.4|10958.5|329
1632326400000|2021-09-22 16:00:00|10960.7|10960|10962.4|10961.4|10962.6|10961.7|10960.3|10959.3|249
1632326700000|2021-09-22 16:05:00|10962.5|10961.8|10961.5|10960.5|10962.7|10961.8|10959.8|10958.8|300
1632327000000|2021-09-22 16:10:00|10961.6|10960.6|10961|10960|10961.9|10960.9|10960.3|10959.4|239
1632327300000|2021-09-22 16:15:00|10960.9|10959.9|10961.8|10961.1|10962.6|10961.7|10960.9|10959.9|268
1632327600000|2021-09-22 16:20:00|10961.9|10960.9|10962.8|10961.8|10963.1|10962.2|10961.7|10960.9|207
1632327900000|2021-09-22 16:25:00|10962.7|10961.7|10962.5|10961.5|10963.1|10962.3|10961.8|10960.9|230
1632328200000|2021-09-22 16:30:00|10962.4|10961.4|10962.9|10962.2|10963.3|10962.5|10962.2|10961.3|296
1632328500000|2021-09-22 16:35:00|10962.8|10962.1|10962|10961|10962.8|10962.1|10961.6|10960.8|137
1632328800000|2021-09-22 16:40:00|10961.8|10961.1|10961.9|10960.9|10962.4|10961.6|10961.6|10960.7|167
1632329100000|2021-09-22 16:45:00|10961.8|10961.1|10962.4|10961.4|10962.5|10961.7|10961.6|10960.7|224
1632329400000|2021-09-22 16:50:00|10962.5|10961.5|10961.1|10960.1|10962.5|10961.7|10960.6|10959.6|178
1632329700000|2021-09-22 16:55:00|10961|10960.3|10960.5|10959.5|10961.2|10960.3|10960.3|10959.4|124
1632330000000|2021-09-22 17:00:00|10960.4|10959.4|10960|10959.3|10961.2|10960.3|10960|10959.1|136
1632330300000|2021-09-22 17:05:00|10960.2|10959.2|10959.4|10958.4|10960.2|10959.3|10959.2|10958.3|139
1632330600000|2021-09-22 17:10:00|10959.3|10958.3|10961.1|10960.1|10961.2|10960.3|10959.2|10958.3|187
1632330900000|2021-09-22 17:15:00|10961|10960|10961.4|10960.4|10961.4|10960.6|10960.2|10959.5|205
1632331200000|2021-09-22 17:20:00|10961.3|10960.3|10961.5|10960.5|10962|10961.1|10961|10960|183
1632331500000|2021-09-22 17:25:00|10961.4|10960.4|10962|10961|10962.6|10961.6|10961.4|10960.4|233
1632331800000|2021-09-22 17:30:00|10961.9|10960.9|10963.7|10962.7|10963.7|10962.7|10961.5|10960.8|163
1632332100000|2021-09-22 17:35:00|10963.6|10962.6|10963.2|10962.5|10963.7|10962.8|10962.7|10961.8|109
1632332400000|2021-09-22 17:40:00|10963.3|10962.3|10963.8|10962.8|10964.5|10963.5|10963|10962.1|144
1632332700000|2021-09-22 17:45:00|10963.9|10962.9|10963.3|10962.3|10964.3|10963.3|10963|10962|108
1632333000000|2021-09-22 17:50:00|10963.4|10962.4|10961.8|10960.8|10963.4|10962.4|10961.3|10960.3|208
1632333300000|2021-09-22 17:55:00|10961.9|10960.9|10962.6|10956.6|10963.2|10961.4|10959.6|10954.9|440
1632333600000|2021-09-22 18:00:00|10962.9|10956.9|10963.5|10962.5|10981.8|10975.9|10952.5|10950.7|1845
1632333900000|2021-09-22 18:05:00|10963.8|10962.8|10958.4|10957.4|10963.8|10962.8|10954.1|10953.1|1320
1632334200000|2021-09-22 18:10:00|10958.5|10957.5|10954.9|10953.9|10961.1|10960.1|10952.6|10951.6|1117
1632334500000|2021-09-22 18:15:00|10954.8|10953.8|10964.4|10963.4|10964.4|10963.4|10953.1|10952.1|1006
1632334800000|2021-09-22 18:20:00|10964.3|10963.3|10961.6|10960.6|10966.2|10965.2|10960.6|10959.6|896
1632335100000|2021-09-22 18:25:00|10961.5|10960.5|10960.7|10959.7|10962.1|10961.1|10958.3|10957.3|676
1632335400000|2021-09-22 18:30:00|10960.6|10959.6|10955.4|10954.4|10960.8|10959.8|10955.1|10954.1|900
1632335700000|2021-09-22 18:35:00|10955.7|10954.7|10973.4|10972.4|10976.9|10975.9|10954.3|10953.3|1578
1632336000000|2021-09-22 18:40:00|10973.8|10972.8|10980.8|10979.8|10981.1|10980.1|10973.8|10972.8|1601
1632336300000|2021-09-22 18:45:00|10981.5|10980.5|10985.3|10984.3|10987.2|10986.2|10979.8|10978.8|1507
1632336600000|2021-09-22 18:50:00|10985.8|10984.8|10984.8|10983.8|10989.8|10988.8|10982.5|10981.5|1406
1632336900000|2021-09-22 18:55:00|10984.9|10983.9|10985.9|10984.9|10989.1|10988.1|10982.3|10981.3|1337
1632337200000|2021-09-22 19:00:00|10985.8|10984.8|10988.3|10987.3|10990.6|10989.6|10985.5|10984.5|1243
1632337500000|2021-09-22 19:05:00|10988.1|10987.1|10977|10976|10988.5|10987.5|10976.3|10975.3|1210
1632337800000|2021-09-22 19:10:00|10977.4|10976.4|10982.5|10981.5|10984.7|10983.7|10977.4|10976.4|934
1632338100000|2021-09-22 19:15:00|10982.4|10981.4|10976.5|10975.5|10983.7|10982.7|10975.9|10974.9|861
1632338400000|2021-09-22 19:20:00|10976.4|10975.4|10978.1|10977.1|10978.8|10977.8|10973.9|10972.9|890
1632338700000|2021-09-22 19:25:00|10978.5|10977.5|10979.2|10978.2|10980.7|10979.7|10977.2|10976.2|712
1632339000000|2021-09-22 19:30:00|10979.3|10978.3|10982.6|10981.6|10983.8|10982.8|10978.6|10977.6|722
1632339300000|2021-09-22 19:35:00|10982.9|10981.9|10981.5|10980.5|10985.2|10984.2|10981.1|10980.1|525
1632339600000|2021-09-22 19:40:00|10981.4|10980.4|10983.7|10982.7|10984.1|10983.1|10981|10980|462
1632339900000|2021-09-22 19:45:00|10983.8|10982.8|10977.4|10976.4|10983.9|10982.9|10977.1|10976.1|523
1632340200000|2021-09-22 19:50:00|10977.5|10976.5|10974.2|10973.2|10978.9|10978|10974.2|10973.2|606
1632340500000|2021-09-22 19:55:00|10974.1|10973.1|10978.2|10977.2|10978.3|10977.3|10973.1|10972.2|636
1632340800000|2021-09-22 20:00:00|10978.3|10977.3|10980.2|10979.2|10980.5|10979.5|10977.6|10976.6|315
1632341100000|2021-09-22 20:05:00|10980.1|10979.1|10979.3|10978.3|10981.3|10980.3|10979|10978.2|262
1632341400000|2021-09-22 20:10:00|10979.5|10978.8|10979.8|10978.8|10980.3|10979.5|10978.8|10977.8|247
1632341700000|2021-09-22 20:15:00|10979.7|10978.7|10979.6|10978.6|10979.8|10978.9|10977.9|10977|217
1632342000000|2021-09-22 20:20:00|10979.5|10978.8|10978.8|10977.8|10979.6|10978.8|10978.7|10977.7|77
1632342300000|2021-09-22 20:25:00|10978.9|10977.9|10979.5|10978.5|10979.6|10978.8|10977.9|10977|133
1632342600000|2021-09-22 20:30:00|10979.9|10978.9|10980.4|10979.7|10981.4|10980.6|10979.9|10978.9|83
1632342900000|2021-09-22 20:35:00|10980.6|10979.6|10980.1|10979.1|10980.7|10979.7|10978.9|10977.9|114
1632343200000|2021-09-22 20:40:00|10980|10979|10979.3|10978.3|10981.1|10980.2|10979|10978|108
1632343500000|2021-09-22 20:45:00|10979.2|10978.2|10980.3|10979.3|10980.7|10979.7|10979.2|10978.2|169
1632343800000|2021-09-22 20:50:00|10980.4|10979.4|10981.8|10980.8|10981.9|10980.9|10980.1|10979.1|198
1632344100000|2021-09-22 20:55:00|10981.7|10980.7|10981.1|10975.2|10982|10980.9|10979.3|10975|204
1632344400000|2021-09-22 21:00:00|10981|10979.6|10978.9|10972.9|10981.2|10979.6|10978.9|10972.9|25
1632344700000|2021-09-22 21:05:00|10978.3|10972.3|10978.4|10972.4|10979.7|10973.7|10976.9|10970.9|1209
1632345000000|2021-09-22 21:10:00|10978.6|10972.6|10981.4|10975.4|10982.1|10976.1|10978|10972|922
1632345300000|2021-09-22 21:15:00|10981.3|10975.3|10981.1|10975.1|10981.8|10975.8|10980.5|10974.6|150
1632345600000|2021-09-22 21:20:00|10981.2|10975.2|10980.7|10977.4|10982.2|10977.7|10980.5|10974.8|596
1632345900000|2021-09-22 21:25:00|10980.9|10977.5|10980.2|10975.7|10981.2|10978|10979.4|10974.2|379
1632346200000|2021-09-22 21:30:00|10980.3|10975.6|10980.1|10976|10981|10976.2|10979.3|10975.3|100
1632346500000|2021-09-22 21:35:00|10980.2|10976.1|10980.6|10977.6|10981|10977.6|10979.3|10975.2|121
1632346800000|2021-09-22 21:40:00|10981.5|10977.2|10981.7|10977.2|10982|10977.9|10980.1|10974.8|200
1632347100000|2021-09-22 21:45:00|10981.5|10977|10980.1|10978|10982.2|10978.7|10980|10976.9|300
1632347400000|2021-09-22 21:50:00|10980.3|10978.1|10980.4|10977.9|10980.7|10978.4|10978.3|10975.6|550
1632347700000|2021-09-22 21:55:00|10980.3|10977.8|10980.2|10978|10980.6|10978.6|10980.1|10977.4|495
1632348000000|2021-09-22 22:00:00|10980.3|10978.2|10981.8|10980|10982.5|10980.5|10980.1|10977.9|957
1632348300000|2021-09-22 22:05:00|10981.7|10980.1|10981|10979.1|10982.6|10981|10980.4|10978.7|800
1632348600000|2021-09-22 22:10:00|10980.9|10979.2|10981.1|10980.1|10981.7|10980.4|10980.4|10979|227
1632348900000|2021-09-22 22:15:00|10981|10980|10981.4|10980.4|10981.5|10980.5|10980.6|10979.6|68
1632349200000|2021-09-22 22:20:00|10981.3|10980.3|10978.6|10977.6|10981.4|10980.4|10978.2|10977.2|82
1632349500000|2021-09-22 22:25:00|10978.4|10977.4|10979.5|10978.5|10980.2|10979.2|10978|10976.9|174
1632349800000|2021-09-22 22:30:00|10979.3|10978.3|10979.1|10978.1|10979.8|10978.8|10979|10978|107
1632350100000|2021-09-22 22:35:00|10978.9|10977.9|10978.7|10977.7|10979.4|10978.4|10978.1|10977.1|108
1632350400000|2021-09-22 22:40:00|10978.8|10977.8|10979.8|10978.8|10979.9|10978.9|10978.8|10977.6|139
1632350700000|2021-09-22 22:45:00|10979.7|10978.7|10979.4|10978.4|10979.8|10978.8|10979.2|10978.2|70
1632351000000|2021-09-22 22:50:00|10979.3|10978.3|10978.2|10977.2|10979.3|10978.3|10978.1|10977.1|86
1632351300000|2021-09-22 22:55:00|10978.1|10977.1|10979|10978|10979.2|10978.2|10978.1|10977.1|115
1632351600000|2021-09-22 23:00:00|10979.2|10978.2|10978.6|10977.9|10979.5|10978.5|10978.1|10977.1|102
1632351900000|2021-09-22 23:05:00|10978.7|10977.7|10978.6|10977.6|10979.5|10978.5|10978.4|10977.4|80
1632352200000|2021-09-22 23:10:00|10978.5|10977.5|10978.8|10978.1|10979.1|10978.1|10978.5|10977.5|170
1632352500000|2021-09-22 23:15:00|10978.7|10978|10979.2|10978.2|10979.3|10978.4|10978.5|10977.6|74
1632352800000|2021-09-22 23:20:00|10979.1|10978.1|10979.4|10978.4|10979.4|10978.4|10978.6|10977.6|74
1632353100000|2021-09-22 23:25:00|10979.7|10978.7|10979.3|10978.3|10979.9|10979|10978.7|10977.7|97
1632353400000|2021-09-22 23:30:00|10979.2|10978.2|10979.9|10978.9|10980.1|10979.1|10979.1|10978.2|62
1632353700000|2021-09-22 23:35:00|10980|10979|10979.3|10978.3|10980.1|10979.2|10979.2|10978.3|39
1632354000000|2021-09-22 23:40:00|10979.2|10978.5|10982.2|10981.2|10982.5|10981.5|10979.1|10978.3|83
1632354300000|2021-09-22 23:45:00|10982.1|10981.1|10983.2|10982.5|10984.4|10983.4|10982.1|10981.1|179
1632354600000|2021-09-22 23:50:00|10983.3|10982.6|10983.4|10982.4|10983.8|10982.8|10982.4|10981.5|166
1632354900000|2021-09-22 23:55:00|10983.3|10982.3|10983|10982|10983.6|10982.6|10982.4|10981.4|114
1632355200000|2021-09-23 00:00:00|10983.1|10982.1|10986|10985|10986|10985|10981.1|10980.1|214
1632355500000|2021-09-23 00:05:00|10986.1|10985.1|10988.3|10987.3|10988.4|10987.4|10985.8|10984.8|297
1632355800000|2021-09-23 00:10:00|10988.2|10987.2|10986.8|10986.1|10988.2|10987.4|10986|10985.1|235
1632356100000|2021-09-23 00:15:00|10986.9|10986.2|10987.1|10986.1|10987.2|10986.2|10985.5|10984.7|219
1632356400000|2021-09-23 00:20:00|10987|10986|10988.1|10987.1|10989.1|10988.4|10986.9|10986|180
1632356700000|2021-09-23 00:25:00|10988|10987.3|10986.8|10986.1|10988.3|10987.4|10984.9|10984|225
1632357000000|2021-09-23 00:30:00|10986.7|10986|10987.6|10986.6|10988.2|10987.4|10986.4|10985.5|193
1632357300000|2021-09-23 00:35:00|10987.5|10986.5|10988.6|10987.9|10989.4|10988.5|10987.2|10986.4|133
1632357600000|2021-09-23 00:40:00|10988.7|10988|10986.7|10986|10988.9|10988.1|10986.7|10985.8|173
1632357900000|2021-09-23 00:45:00|10986.9|10985.9|10985.3|10984.3|10987.7|10986.8|10985|10984.2|218
1632358200000|2021-09-23 00:50:00|10985.2|10984.2|10985.3|10984.3|10986.1|10985.4|10984.8|10984|122
1632358500000|2021-09-23 00:55:00|10985.2|10984.2|10985.6|10984.6|10987.1|10986.1|10984.3|10983.4|159
1632358800000|2021-09-23 01:00:00|10985.5|10984.5|10985.3|10984.3|10986.2|10985.3|10984.1|10983.3|144
1632359100000|2021-09-23 01:05:00|10985.4|10984.4|10986.3|10985.6|10986.3|10985.6|10985.2|10984.2|110
1632359400000|2021-09-23 01:10:00|10986.4|10985.4|10987.4|10986.4|10987.5|10986.6|10986.1|10985.3|117
1632359700000|2021-09-23 01:15:00|10987.5|10986.5|10986.3|10985.3|10987.5|10986.6|10985.8|10984.8|246
1632360000000|2021-09-23 01:20:00|10986.2|10985.2|10986.3|10985.3|10986.9|10986|10985.6|10984.8|145
1632360300000|2021-09-23 01:25:00|10986.4|10985.4|10987.1|10986.4|10987.4|10986.5|10986.2|10985.3|102
1632360600000|2021-09-23 01:30:00|10987|10986.3|10988.9|10987.9|10989.3|10988.3|10987|10986.2|209
1632360900000|2021-09-23 01:35:00|10988.8|10987.8|10987.6|10986.6|10988.9|10987.9|10987.5|10986.6|165
1632361200000|2021-09-23 01:40:00|10987.7|10986.7|10988.7|10987.7|10989|10988|10987.5|10986.6|160
1632361500000|2021-09-23 01:45:00|10988.8|10987.8|10989.2|10988.2|10990.7|10989.9|10988.7|10987.7|181
1632361800000|2021-09-23 01:50:00|10989.1|10988.1|10989.7|10989|10990|10989.1|10988.6|10987.8|137
1632362100000|2021-09-23 01:55:00|10989.9|10989.2|10989.1|10988.1|10990.7|10989.9|10988.9|10988.1|141
1632362400000|2021-09-23 02:00:00|10989.2|10988.4|10989.3|10988.3|10990.1|10989.2|10989.2|10988.2|86
1632362700000|2021-09-23 02:05:00|10989.4|10988.4|10990.6|10989.6|10992.2|10991.2|10989|10988.1|184
1632363000000|2021-09-23 02:10:00|10990.5|10989.8|10991.1|10990.1|10991.4|10990.4|10990.5|10989.6|133
1632363300000|2021-09-23 02:15:00|10990.9|10990.2|10992.8|10992.1|10992.8|10992.1|10990.9|10990.2|229
1632363600000|2021-09-23 02:20:00|10993|10992|10989.3|10988.6|10993|10992|10989.2|10988.2|164
1632363900000|2021-09-23 02:25:00|10989.2|10988.5|10989.3|10988.3|10990.4|10989.6|10989.1|10988.2|148
1632364200000|2021-09-23 02:30:00|10989.4|10988.4|10990.9|10989.9|10991.1|10990.2|10989.2|10988.4|101
1632364500000|2021-09-23 02:35:00|10990.8|10990.1|10989.5|10988.8|10991.3|10990.4|10989.2|10988.3|121
1632364800000|2021-09-23 02:40:00|10989.4|10988.7|10989.9|10989.2|10990.3|10989.4|10989.2|10988.4|91
1632365100000|2021-09-23 02:45:00|10990|10989|10989.6|10988.9|10990.3|10989.5|10989.2|10988.4|120
1632365400000|2021-09-23 02:50:00|10989.7|10988.7|10987.8|10986.8|10990.3|10989.4|10987.7|10986.7|132
1632365700000|2021-09-23 02:55:00|10987.9|10986.9|10987.4|10986.7|10988.1|10987.2|10986.9|10985.9|166
1632366000000|2021-09-23 03:00:00|10987.3|10986.6|10987.1|10986.4|10987.5|10986.7|10986.2|10985.3|143
1632366300000|2021-09-23 03:05:00|10987.2|10986.5|10986.3|10985.3|10987.4|10986.5|10985.7|10984.7|91
1632366600000|2021-09-23 03:10:00|10986.2|10985.2|10985.2|10984.5|10986.3|10985.5|10985.1|10984.1|70
1632366900000|2021-09-23 03:15:00|10985.1|10984.4|10987|10986|10987|10986|10985.1|10984.2|125
1632367200000|2021-09-23 03:20:00|10986.6|10985.9|10985.1|10984.1|10986.8|10985.9|10985.1|10984.1|124
1632367500000|2021-09-23 03:25:00|10984.9|10984.2|10985.3|10984.3|10985.3|10984.5|10984.9|10984|62
1632367800000|2021-09-23 03:30:00|10985.2|10984.2|10984.5|10983.5|10985.3|10984.5|10984.3|10983.5|89
1632368100000|2021-09-23 03:35:00|10984.6|10983.6|10983.2|10982.5|10985|10984.2|10982.6|10981.7|136
1632368400000|2021-09-23 03:40:00|10983.1|10982.4|10981|10980|10983.3|10982.5|10980.2|10979.3|169
1632368700000|2021-09-23 03:45:00|10981.1|10980.1|10980.2|10979.5|10981.1|10980.1|10980|10979.2|76
1632369000000|2021-09-23 03:50:00|10980.3|10979.6|10981.5|10980.5|10981.6|10980.7|10980.2|10979.3|93
1632369300000|2021-09-23 03:55:00|10981.4|10980.4|10982|10981|10982.6|10981.7|10981.3|10980.3|92
1632369600000|2021-09-23 04:00:00|10982.1|10981.1|10982.3|10981.3|10982.8|10981.9|10981.8|10980.9|117
1632369900000|2021-09-23 04:05:00|10982.4|10981.4|10981.6|10980.6|10982.4|10981.5|10981.4|10980.5|64
1632370200000|2021-09-23 04:10:00|10981.7|10980.7|10981.7|10981|10982.6|10981.8|10981.6|10980.7|69
1632370500000|2021-09-23 04:15:00|10981.8|10981.1|10982.3|10981.6|10982.5|10981.6|10981.8|10981|56
1632370800000|2021-09-23 04:20:00|10982.5|10981.5|10982.8|10982.1|10983.4|10982.5|10981.9|10981.1|90
1632371100000|2021-09-23 04:25:00|10982.9|10982.2|10982.1|10981.4|10983.1|10982.3|10982|10981.1|93
1632371400000|2021-09-23 04:30:00|10982.2|10981.2|10981|10980|10982.3|10981.4|10980.9|10980|71
1632371700000|2021-09-23 04:35:00|10981.1|10980.1|10981.6|10980.6|10981.7|10980.9|10980.5|10979.7|88
1632372000000|2021-09-23 04:40:00|10981.5|10980.5|10981.6|10980.6|10981.8|10981|10981.3|10980.5|56
1632372300000|2021-09-23 04:45:00|10981.7|10980.7|10981.2|10980.2|10981.8|10980.9|10981|10980.2|52
1632372600000|2021-09-23 04:50:00|10981.1|10980.1|10982.2|10981.5|10982.3|10981.5|10980.9|10980.1|64
1632372900000|2021-09-23 04:55:00|10982.1|10981.4|10981.5|10980.8|10982.4|10981.7|10981.3|10980.3|108
1632373200000|2021-09-23 05:00:00|10981.4|10980.7|10980.9|10980.2|10981.7|10980.9|10980.7|10979.9|96
1632373500000|2021-09-23 05:05:00|10980.8|10980.1|10981.1|10980.1|10981.1|10980.4|10980.7|10979.9|58
1632373800000|2021-09-23 05:10:00|10981|10980.3|10981.5|10980.5|10981.8|10980.8|10980.3|10979.4|81
1632374100000|2021-09-23 05:15:00|10981.3|10980.6|10981|10980.3|10981.6|10980.9|10981|10980.1|75
1632374400000|2021-09-23 05:20:00|10980.7|10980|10981.1|10980.1|10981.2|10980.4|10980.2|10979.4|91
1632374700000|2021-09-23 05:25:00|10981.2|10980.2|10980.6|10979.9|10981.2|10980.3|10980.5|10979.8|53
1632375000000|2021-09-23 05:30:00|10980.7|10980|10981.7|10981|10982.1|10981.1|10980.6|10979.8|85
1632375300000|2021-09-23 05:35:00|10981.6|10980.9|10980.6|10979.9|10982.3|10981.4|10980.5|10979.7|97
1632375600000|2021-09-23 05:40:00|10980.7|10980|10982|10981.3|10982.3|10981.5|10980.6|10979.9|123
1632375900000|2021-09-23 05:45:00|10982.2|10981.2|10982.9|10981.9|10983.1|10982.4|10981.6|10980.8|101
1632376200000|2021-09-23 05:50:00|10983|10982|10982.7|10982|10983|10982.1|10982.2|10981.5|90
1632376500000|2021-09-23 05:55:00|10982.6|10981.9|10984.3|10983.3|10984.7|10983.9|10982.6|10981.8|115
1632376800000|2021-09-23 06:00:00|10984.2|10983.2|10985.8|10985.1|10986.4|10985.5|10982.9|10982.1|217
1632377100000|2021-09-23 06:05:00|10985.9|10984.9|10987.7|10986.7|10989.5|10988.8|10985.9|10984.9|349
1632377400000|2021-09-23 06:10:00|10987.6|10986.9|10988.1|10987.4|10988.9|10988|10986.8|10986|352
1632377700000|2021-09-23 06:15:00|10988|10987.3|10988.8|10988.1|10989.6|10988.9|10987.6|10986.8|303
1632378000000|2021-09-23 06:20:00|10988.7|10988|10988.5|10987.5|10989|10988.2|10987.6|10986.8|199
1632378300000|2021-09-23 06:25:00|10988.4|10987.4|10988.3|10987.6|10989|10988.1|10987.5|10986.7|268
1632378600000|2021-09-23 06:30:00|10988.4|10987.4|10988.7|10988|10990.7|10989.9|10988.3|10987.4|350
1632378900000|2021-09-23 06:35:00|10988.9|10987.9|10986.2|10985.2|10989.1|10988.3|10985.6|10984.8|374
1632379200000|2021-09-23 06:40:00|10986.3|10985.3|10985.9|10984.9|10986.5|10985.6|10984.5|10983.5|323
1632379500000|2021-09-23 06:45:00|10985.6|10984.8|10986.4|10985.4|10987.7|10986.9|10985.2|10984.3|315
1632379800000|2021-09-23 06:50:00|10986.3|10985.3|10987.9|10987.2|10988.9|10988.1|10985.8|10985|344
1632380100000|2021-09-23 06:55:00|10988|10987.3|10988.7|10987.7|10989.6|10988.7|10985.9|10984.9|356
1632380400000|2021-09-23 07:00:00|10988.8|10987.8|10989.5|10988.5|10989.6|10988.9|10985.6|10984.8|710
1632380700000|2021-09-23 07:05:00|10989.3|10988.6|10992.8|10992.1|10993.1|10992.4|10989|10988.2|565
1632381000000|2021-09-23 07:10:00|10993|10992|10995.1|10994.1|10996.4|10995.7|10993|10992|505
1632381300000|2021-09-23 07:15:00|10995.2|10994.2|10994.8|10993.8|10995.8|10995.1|10993.8|10993|452
1632381600000|2021-09-23 07:20:00|10994.6|10993.9|10995.6|10994.9|10996.4|10995.7|10994.3|10993.6|401
1632381900000|2021-09-23 07:25:00|10995.7|10995|10997.8|10996.8|10998.1|10997.3|10995.6|10994.8|360
1632382200000|2021-09-23 07:30:00|10997.5|10996.5|10998.2|10997.2|10999|10998|10996.1|10995.1|697
1632382500000|2021-09-23 07:35:00|10998.1|10997.4|10999|10998|10999.5|10998.6|10997|10996.2|514
1632382800000|2021-09-23 07:40:00|10998.8|10998.1|10998.1|10997.1|10999.3|10998.5|10997.2|10996.5|446
1632383100000|2021-09-23 07:45:00|10998|10997.3|10998.4|10997.4|10999.2|10998.3|10997|10996.1|387
1632383400000|2021-09-23 07:50:00|10998.5|10997.5|10997.3|10996.6|10998.8|10998.1|10997|10996.2|326
1632383700000|2021-09-23 07:55:00|10997.2|10996.5|10995.5|10994.5|10998|10997|10995.5|10994.5|366
1632384000000|2021-09-23 08:00:00|10995.6|10994.6|10994.3|10993.3|10996|10995|10993.2|10992.5|396
1632384300000|2021-09-23 08:05:00|10994.2|10993.2|10994.2|10993.2|10994.6|10993.6|10993.1|10992.1|353
1632384600000|2021-09-23 08:10:00|10994.3|10993.3|10995.4|10994.4|10995.6|10994.8|10994.1|10993.2|358
1632384900000|2021-09-23 08:15:00|10995.5|10994.5|10996.1|10995.1|10996.7|10996|10995.2|10994.4|218
1632385200000|2021-09-23 08:20:00|10996.2|10995.2|10992.8|10992.1|10996.2|10995.2|10992.8|10991.8|322
1632385500000|2021-09-23 08:25:00|10992.9|10992.2|10992.8|10991.8|10994|10993|10991.9|10990.9|334
1632385800000|2021-09-23 08:30:00|10992.9|10991.9|10991.8|10991.1|10993.1|10992.2|10990.9|10990|355
1632386100000|2021-09-23 08:35:00|10991.9|10991.2|10993.6|10992.6|10994.5|10993.5|10991.6|10990.7|342
1632386400000|2021-09-23 08:40:00|10993.5|10992.5|10993.8|10992.8|10995|10994|10993.2|10992.4|172
1632386700000|2021-09-23 08:45:00|10993.5|10992.6|10994.8|10993.8|10995.7|10994.7|10993.5|10992.5|194
1632387000000|2021-09-23 08:50:00|10994.9|10993.9|10994.9|10993.9|10995.1|10994.1|10993.9|10993|152
1632387300000|2021-09-23 08:55:00|10995|10994|10994.9|10993.9|10995.5|10994.7|10993.1|10992.1|221
1632387600000|2021-09-23 09:00:00|10995|10994|10995.1|10994.1|10996|10995|10994.7|10993.8|177
1632387900000|2021-09-23 09:05:00|10995|10994|10996.6|10995.6|10998.4|10997.4|10994.5|10993.7|386
1632388200000|2021-09-23 09:10:00|10996.5|10995.8|11000|10999|11000.4|10999.4|10996.5|10995.5|481
1632388500000|2021-09-23 09:15:00|10999.9|10998.9|10999.5|10998.8|11000.4|10999.6|10999.1|10998.1|303
1632388800000|2021-09-23 09:20:00|10999.4|10998.7|10998.4|10997.4|11000.4|10999.5|10997.9|10997.2|312
1632389100000|2021-09-23 09:25:00|10998.2|10997.5|10999.3|10998.6|10999.7|10998.9|10997.9|10997.1|241
1632389400000|2021-09-23 09:30:00|10999.1|10998.4|10997.5|10996.8|10999.8|10998.8|10996.9|10996.1|261
1632389700000|2021-09-23 09:35:00|10997.8|10997.3|10998|10997.3|10998.7|10998|10997.4|10996.5|179
1632390000000|2021-09-23 09:40:00|10998.1|10997.1|10998.1|10997.4|11000.8|10999.9|10996.6|10995.9|318
1632390300000|2021-09-23 09:45:00|10998.2|10997.5|10997|10996|10998.4|10997.6|10996.1|10995.2|261
1632390600000|2021-09-23 09:50:00|10996.8|10996.1|10997.4|10996.4|10998.3|10997.5|10996.4|10995.4|226
1632390900000|2021-09-23 09:55:00|10997.3|10996.3|10996.3|10995.3|10997.6|10996.8|10995.9|10995|208
1632391200000|2021-09-23 10:00:00|10996.4|10995.4|10996.4|10995.7|10997|10996.1|10994.6|10993.8|257
1632391500000|2021-09-23 10:05:00|10996.5|10995.8|10996.5|10995.8|10997.4|10996.6|10995.9|10995.1|192
1632391800000|2021-09-23 10:10:00|10996.6|10995.6|10985.2|10984.2|10997|10996|10976.3|10975.3|1183
1632392100000|2021-09-23 10:15:00|10985.5|10984.5|10987.9|10986.9|10989.7|10988.7|10982.2|10981.2|826
1632392400000|2021-09-23 10:20:00|10987.8|10986.8|10987.2|10986.2|10989.1|10988.1|10986.9|10985.9|484
1632392700000|2021-09-23 10:25:00|10987.1|10986.1|10988.2|10987.2|10990.7|10989.7|10987.1|10986.1|355
1632393000000|2021-09-23 10:30:00|10988.1|10987.1|10989.9|10988.9|10990.2|10989.3|10987.7|10986.7|328
1632393300000|2021-09-23 10:35:00|10989.8|10988.8|10988.7|10987.7|10990|10989|10988|10987.1|433
1632393600000|2021-09-23 10:40:00|10988.6|10987.9|10987.7|10986.7|10988.7|10987.9|10986.2|10985.3|354
1632393900000|2021-09-23 10:45:00|10987.6|10986.6|10984.5|10983.5|10988.4|10987.4|10984.2|10983.4|675
1632394200000|2021-09-23 10:50:00|10984.4|10983.4|10982.6|10981.9|10984.8|10983.8|10981.4|10980.5|444
1632394500000|2021-09-23 10:55:00|10982.5|10981.8|10984.7|10983.7|10985.5|10984.7|10982.1|10981.4|352
1632394800000|2021-09-23 11:00:00|10984.5|10983.5|10986.7|10985.7|10988.1|10987.1|10982.4|10981.4|466
1632395100000|2021-09-23 11:05:00|10986.9|10985.9|10989|10988|10990.4|10989.5|10986.4|10985.4|594
1632395400000|2021-09-23 11:10:00|10988.8|10987.8|10988.9|10987.9|10990.1|10989.2|10987.8|10986.9|408
1632395700000|2021-09-23 11:15:00|10989.1|10988.1|10990.8|10989.8|10991.5|10990.5|10989.1|10988.1|478
1632396000000|2021-09-23 11:20:00|10990.9|10989.9|10992.6|10991.6|10993.4|10992.6|10990.8|10989.8|414
1632396300000|2021-09-23 11:25:00|10992.7|10991.7|10995.8|10994.8|10995.8|10994.8|10991.9|10990.9|343
1632396600000|2021-09-23 11:30:00|10995.7|10994.7|10997.4|10996.4|10998.7|10997.8|10994.8|10993.8|473
1632396900000|2021-09-23 11:35:00|10997.5|10996.5|10997.1|10996.4|10999.6|10998.7|10996.3|10995.5|485
1632397200000|2021-09-23 11:40:00|10997.2|10996.5|10998.5|10997.5|10999.2|10998.5|10995.4|10994.6|468
1632397500000|2021-09-23 11:45:00|10998.4|10997.4|11003.1|11002.4|11004.8|11003.8|10997.6|10996.8|489
1632397800000|2021-09-23 11:50:00|11003.2|11002.5|11003.7|11003|11005.1|11004.3|11002.1|11001.2|412
1632398100000|2021-09-23 11:55:00|11003.6|11002.9|11003|11002.3|11004.2|11003.5|11002.5|11001.7|340
1632398400000|2021-09-23 12:00:00|11003.1|11002.4|10998.1|10997.1|11004|11003.2|10997.7|10996.8|663
1632398700000|2021-09-23 12:05:00|10997.8|10997.3|10999.5|10998.8|11000.2|10999.3|10996.8|10995.8|463
1632399000000|2021-09-23 12:10:00|10999.6|10998.9|11001.5|11000.5|11002.4|11001.5|10999.3|10998.5|378
1632399300000|2021-09-23 12:15:00|11001.3|11000.6|11001.8|11001.1|11002.9|11002.1|10999.3|10998.5|411
1632399600000|2021-09-23 12:20:00|11002.1|11001.4|11004.1|11003.4|11005.2|11004.5|11002|11001.1|505
1632399900000|2021-09-23 12:25:00|11004.2|11003.5|11003.3|11002.3|11004.6|11003.7|11003.1|11002.2|325
1632400200000|2021-09-23 12:30:00|11003.4|11002.4|10997.5|10996.8|11006.2|11005.2|10996.6|10995.6|738
1632400500000|2021-09-23 12:35:00|10997.6|10996.9|10996.7|10995.7|10999.9|10999.1|10996.6|10995.7|517
1632400800000|2021-09-23 12:40:00|10996.6|10995.9|10998.4|10997.7|10998.5|10997.8|10993.8|10993.1|445
1632401100000|2021-09-23 12:45:00|10998.3|10997.6|11005.6|11004.6|11005.9|11004.9|10998.2|10997.4|654
1632401400000|2021-09-23 12:50:00|11005.4|11004.7|11009.4|11008.4|11009.7|11009|11005|11004|792
1632401700000|2021-09-23 12:55:00|11009.3|11008.6|11008.1|11007.4|11010.6|11009.7|11008.1|11007.3|627
1632402000000|2021-09-23 13:00:00|11008.2|11007.5|11007|11006.3|11010.6|11009.9|11006.5|11005.6|557
1632402300000|2021-09-23 13:05:00|11007.4|11006.4|11008.2|11007.5|11009.5|11008.8|11006.4|11005.6|705
1632402600000|2021-09-23 13:10:00|11008.1|11007.4|11008|11007.3|11009.6|11008.8|11007.7|11006.8|573
1632402900000|2021-09-23 13:15:00|11007.9|11007.2|11010.3|11009.6|11010.3|11009.6|11007.2|11006.4|442
1632403200000|2021-09-23 13:20:00|11010.2|11009.5|11008.6|11007.9|11010.5|11009.8|11007.8|11007.1|385
1632403500000|2021-09-23 13:25:00|11008.5|11007.8|11009.2|11008.5|11010.1|11009.3|11007.4|11006.7|401
1632403800000|2021-09-23 13:30:00|11009.1|11008.4|11010.1|11009.4|11012.3|11011.5|11008.4|11007.6|871
1632404100000|2021-09-23 13:35:00|11010.2|11009.5|11013.6|11012.6|11013.9|11013.1|11009.7|11008.9|588
1632404400000|2021-09-23 13:40:00|11013.4|11012.7|11010.1|11009.1|11013.6|11012.8|11010|11009|512
1632404700000|2021-09-23 13:45:00|11010|11009|11010.6|11009.6|11012.6|11011.6|11009.2|11008.4|603
1632405000000|2021-09-23 13:50:00|11010.5|11009.8|11011|11010|11012.6|11011.6|11007.3|11006.6|605
1632405300000|2021-09-23 13:55:00|11011.1|11010.1|11006.5|11005.5|11011.5|11010.6|11005.7|11004.7|471
1632405600000|2021-09-23 14:00:00|11006.6|11005.6|11009.3|11008.3|11010.2|11009.2|11005.3|11004.3|663
1632405900000|2021-09-23 14:05:00|11009.4|11008.4|11010|11009|11010.2|11009.4|11007.8|11006.8|491
1632406200000|2021-09-23 14:10:00|11010.1|11009.1|11012.1|11011.1|11012.2|11011.3|11009|11008|546
1632406500000|2021-09-23 14:15:00|11011.9|11010.9|11011.2|11010.2|11012.7|11011.7|11009.6|11008.7|534
1632406800000|2021-09-23 14:20:00|11011.3|11010.3|11009.2|11008.2|11012.2|11011.3|11009|11008.1|477
1632407100000|2021-09-23 14:25:00|11009.3|11008.3|11008.7|11007.7|11010.4|11009.4|11008.3|11007.3|446
1632407400000|2021-09-23 14:30:00|11008.8|11007.8|11009.9|11008.9|11010.1|11009.4|11008.5|11007.7|367
1632407700000|2021-09-23 14:35:00|11009.8|11008.8|11010.9|11009.9|11012.4|11011.6|11009.4|11008.5|320
1632408000000|2021-09-23 14:40:00|11011|11010|11012.3|11011.3|11013.6|11012.8|11010.5|11009.5|538
1632408300000|2021-09-23 14:45:00|11012.4|11011.4|11012.7|11012|11014.4|11013.4|11011.5|11010.6|629
1632408600000|2021-09-23 14:50:00|11013|11012.1|11011.2|11010.2|11015.3|11014.3|11010.5|11009.6|519
1632408900000|2021-09-23 14:55:00|11011.1|11010.1|11013.2|11012.2|11014.3|11013.4|11011|11010.1|538
1632409200000|2021-09-23 15:00:00|11013.1|11012.1|11015.2|11014.2|11015.6|11014.7|11012.8|11011.8|581
1632409500000|2021-09-23 15:05:00|11015|11014.3|11017.2|11016.2|11017.8|11016.9|11014.7|11013.7|618
1632409800000|2021-09-23 15:10:00|11017.1|11016.1|11017.9|11016.9|11017.9|11016.9|11015.5|11014.8|403
1632410100000|2021-09-23 15:15:00|11017.8|11016.8|11020.3|11019.3|11020.7|11019.8|11017.2|11016.3|464
1632410400000|2021-09-23 15:20:00|11020.4|11019.4|11019.7|11018.7|11020.7|11019.8|11018.8|11017.9|596
1632410700000|2021-09-23 15:25:00|11019.6|11018.6|11017.9|11016.9|11019.9|11019.1|11017.7|11016.7|478
1632411000000|2021-09-23 15:30:00|11017.6|11016.6|11015.7|11014.7|11018.5|11017.5|11014.3|11013.5|505
1632411300000|2021-09-23 15:35:00|11015.5|11014.8|11016.1|11015.1|11017.6|11016.8|11014.7|11013.8|392
1632411600000|2021-09-23 15:40:00|11016.3|11015.3|11017.2|11016.5|11018.2|11017.3|11015.6|11014.7|346
1632411900000|2021-09-23 15:45:00|11017.3|11016.6|11018.1|11017.1|11019.8|11019|11017.2|11016.4|356
1632412200000|2021-09-23 15:50:00|11017.9|11017.2|11018.9|11017.9|11019.8|11019.1|11017.2|11016.3|342
1632412500000|2021-09-23 15:55:00|11018.6|11017.8|11017.9|11017.2|11019.3|11018.4|11017.1|11016.2|393
1632412800000|2021-09-23 16:00:00|11018|11017.3|11019.5|11018.8|11019.6|11018.9|11017.8|11017|425
1632413100000|2021-09-23 16:05:00|11019.4|11018.7|11018.9|11017.9|11020.3|11019.5|11018.2|11017.5|266
1632413400000|2021-09-23 16:10:00|11018.6|11017.6|11017.7|11017|11019.8|11018.8|11017.6|11016.8|353
1632413700000|2021-09-23 16:15:00|11017.9|11016.9|11017.5|11016.8|11018.8|11017.9|11017.4|11016.6|398
1632414000000|2021-09-23 16:20:00|11017.6|11016.9|11017.8|11016.8|11018.5|11017.7|11017.4|11016.7|361
1632414300000|2021-09-23 16:25:00|11017.7|11016.7|11016.1|11015.1|11017.8|11016.8|11015.7|11014.7|272
1632414600000|2021-09-23 16:30:00|11016.4|11015.4|11015.3|11014.3|11017.2|11016.2|11014|11013.1|321
1632414900000|2021-09-23 16:35:00|11015.2|11014.2|11015.4|11014.4|11016.3|11015.5|11015.1|11014.2|265
1632415200000|2021-09-23 16:40:00|11015.5|11014.5|11015.9|11014.9|11016.2|11015.3|11015|11014.2|125
1632415500000|2021-09-23 16:45:00|11015.8|11015.1|11016.4|11015.7|11016.6|11015.7|11015.5|11014.6|133
1632415800000|2021-09-23 16:50:00|11016.3|11015.6|11016.4|11015.7|11017.9|11017|11016.3|11015.4|182
1632416100000|2021-09-23 16:55:00|11016.5|11015.8|11018.3|11017.3|11018.4|11017.4|11016.2|11015.4|360
1632416400000|2021-09-23 17:00:00|11017.9|11017.2|11016.5|11015.8|11018.2|11017.2|11016.1|11015.2|268
1632416700000|2021-09-23 17:05:00|11016.7|11015.7|11016.6|11015.9|11017.4|11016.5|11016.5|11015.6|157
1632417000000|2021-09-23 17:10:00|11016.7|11015.7|11017.3|11016.3|11018.5|11017.6|11016.6|11015.7|187
1632417300000|2021-09-23 17:15:00|11017.4|11016.4|11017.3|11016.3|11018|11017.1|11016.9|11016|228
1632417600000|2021-09-23 17:20:00|11017.4|11016.4|11017.7|11016.7|11017.8|11016.9|11017|11016.1|139
1632417900000|2021-09-23 17:25:00|11017.8|11016.8|11017.7|11016.7|11018.4|11017.5|11017.4|11016.5|157
1632418200000|2021-09-23 17:30:00|11017.6|11016.9|11018.4|11017.4|11018.5|11017.7|11017.6|11016.8|217
1632418500000|2021-09-23 17:35:00|11018.2|11017.5|11018.7|11017.7|11019.2|11018.3|11017.8|11016.9|270
1632418800000|2021-09-23 17:40:00|11018.5|11017.8|11018.3|11017.6|11019.2|11018.3|11017.9|11017.1|211
1632419100000|2021-09-23 17:45:00|11018.4|11017.7|11019|11018.3|11019.2|11018.5|11018|11017.3|208
1632419400000|2021-09-23 17:50:00|11019.1|11018.4|11018.4|11017.7|11019.1|11018.4|11018.3|11017.4|201
1632419700000|2021-09-23 17:55:00|11018.6|11017.6|11018.4|11017.4|11019.1|11018.4|11017.6|11016.8|178
1632420000000|2021-09-23 18:00:00|11018.5|11017.5|11019.4|11018.7|11019.5|11018.7|11018.4|11017.4|218
1632420300000|2021-09-23 18:05:00|11019.5|11018.8|11019|11018.3|11020.1|11019.2|11018.9|11018|241
1632420600000|2021-09-23 18:10:00|11019.1|11018.4|11020|11019.3|11020.3|11019.6|11018.9|11018.2|199
1632420900000|2021-09-23 18:15:00|11020.1|11019.4|11020.3|11019.6|11020.5|11019.8|11019.9|11019.1|184
1632421200000|2021-09-23 18:20:00|11020.2|11019.5|11020.5|11019.8|11020.7|11019.8|11020|11019.2|185
1632421500000|2021-09-23 18:25:00|11020.6|11019.9|11020.6|11019.6|11021|11020.2|11020.2|11019.3|153
1632421800000|2021-09-23 18:30:00|11020.5|11019.8|11020.7|11020|11020.9|11020.2|11020.3|11019.5|160
1632422100000|2021-09-23 18:35:00|11020.8|11020.1|11021.6|11020.9|11021.8|11020.9|11020.6|11019.8|214
1632422400000|2021-09-23 18:40:00|11021.7|11020.7|11023.9|11023.2|11024.3|11023.6|11021.4|11020.7|216
1632422700000|2021-09-23 18:45:00|11024|11023.3|11024.1|11023.1|11024.3|11023.6|11023.5|11022.8|184
1632423000000|2021-09-23 18:50:00|11024|11023|11023.4|11022.7|11024.2|11023.4|11023.3|11022.4|346
1632423300000|2021-09-23 18:55:00|11023.5|11022.8|11024.9|11023.9|11024.9|11024|11023.3|11022.5|224
1632423600000|2021-09-23 19:00:00|11024.6|11023.8|11024.5|11023.8|11025.3|11024.6|11024|11023.1|198
1632423900000|2021-09-23 19:05:00|11024.6|11023.9|11024.9|11024.2|11025|11024.3|11024.3|11023.4|244
1632424200000|2021-09-23 19:10:00|11024.8|11024.1|11024.6|11023.6|11025.2|11024.4|11024.3|11023.5|176
1632424500000|2021-09-23 19:15:00|11024.5|11023.5|11024.5|11023.5|11024.7|11023.8|11024.3|11023.4|140
1632424800000|2021-09-23 19:20:00|11024.6|11023.6|11025|11024.3|11025.2|11024.4|11023.8|11023|165
1632425100000|2021-09-23 19:25:00|11024.9|11024.2|11025.5|11024.5|11025.5|11024.7|11024.9|11024|145
1632425400000|2021-09-23 19:30:00|11025.4|11024.4|11027.5|11026.5|11027.5|11026.6|11025.3|11024.4|187
1632425700000|2021-09-23 19:35:00|11027.3|11026.6|11026.9|11026.2|11027.6|11026.8|11026.7|11025.7|184
1632426000000|2021-09-23 19:40:00|11026.8|11026.1|11028.7|11027.7|11028.7|11027.9|11026.8|11026|184
1632426300000|2021-09-23 19:45:00|11028.6|11027.6|11028.9|11027.9|11029.4|11028.6|11028.5|11027.6|265
1632426600000|2021-09-23 19:50:00|11028.7|11028|11028.9|11027.9|11029.5|11028.7|11028.6|11027.6|250
1632426900000|2021-09-23 19:55:00|11029|11028|11027|11026.3|11029.1|11028.1|11026.3|11025.5|383
1632427200000|2021-09-23 20:00:00|11027.2|11026.5|11028.7|11027.7|11028.8|11028|11026.6|11025.7|216
1632427500000|2021-09-23 20:05:00|11028.8|11027.8|11030.6|11029.6|11030.8|11029.9|11028.7|11027.7|137
1632427800000|2021-09-23 20:10:00|11030.5|11029.8|11030.8|11030.1|11031.3|11030.5|11030.4|11029.7|129
1632428100000|2021-09-23 20:15:00|11030.9|11030.2|11032.1|11031.1|11032.2|11031.4|11030|11029.2|111
1632428400000|2021-09-23 20:20:00|11032.2|11031.2|11034.5|11033.8|11035.2|11034.3|11031.5|11030.7|149
1632428700000|2021-09-23 20:25:00|11034.7|11033.7|11034.2|11033.2|11035.1|11034.3|11032.3|11031.3|227
1632429000000|2021-09-23 20:30:00|11034.1|11033.1|11034.6|11033.6|11034.8|11034|11033.3|11032.3|118
1632429300000|2021-09-23 20:35:00|11034.7|11033.7|11033.5|11032.5|11034.8|11033.9|11033.2|11032.4|122
1632429600000|2021-09-23 20:40:00|11033.6|11032.6|11033.6|11032.6|11035.3|11034.4|11033.5|11032.5|170
1632429900000|2021-09-23 20:45:00|11033.5|11032.5|11034.3|11033.3|11034.6|11033.6|11033.4|11032.4|95
1632430200000|2021-09-23 20:50:00|11034.2|11033.2|11033.6|11032.6|11034.5|11033.5|11032.4|11031.4|146
1632430500000|2021-09-23 20:55:00|11033.5|11032.5|11033.3|11032.3|11033.7|11032.7|11032.9|11031.8|126
1632430800000|2021-09-23 21:00:00|11033.2|11032.2|11032.5|11028.8|11033.2|11032.2|11030.5|11026.7|35
1632431100000|2021-09-23 21:05:00|11032.8|11028.4|11032.2|11030.1|11032.9|11030.6|11031.6|11028.3|940
1632431400000|2021-09-23 21:10:00|11032.1|11030|11032.3|11030.2|11032.6|11030.3|11032|11029.8|1063
1632431700000|2021-09-23 21:15:00|11032.4|11030.1|11031.6|11029.3|11032.8|11030.3|11031.6|11029|564
1632432000000|2021-09-23 21:20:00|11031.9|11029.4|11031.6|11030.6|11032.3|11030.8|11031.4|11029.2|1114
1632432300000|2021-09-23 21:25:00|11031.8|11030.8|11031.9|11029.7|11033|11031.2|11031.5|11029.3|906
1632432600000|2021-09-23 21:30:00|11032.1|11030|11032.2|11029.9|11032.6|11031.1|11030.1|11028.9|276
1632432900000|2021-09-23 21:35:00|11032.1|11029.5|11032|11029.8|11032.5|11030.7|11031.7|11029.5|258
1632433200000|2021-09-23 21:40:00|11031.9|11029.9|11033|11029.9|11033.5|11030.2|11031.8|11029.3|278
1632433500000|2021-09-23 21:45:00|11032.9|11029.8|11032.3|11029.8|11033.1|11030.2|11032.1|11029.3|151
1632433800000|2021-09-23 21:50:00|11032.5|11029.4|11032.6|11029.7|11032.9|11030.1|11031.9|11029.4|224
1632434100000|2021-09-23 21:55:00|11032.7|11029.6|11033|11029.7|11033.2|11030.1|11031.9|11029.2|201
1632434400000|2021-09-23 22:00:00|11032.8|11029.5|11028.5|11027.5|11033.4|11030.7|11028.2|11027.2|380
1632434700000|2021-09-23 22:05:00|11028.6|11027.6|11028.6|11027.6|11028.9|11027.9|11028.4|11027.4|188
1632435000000|2021-09-23 22:10:00|11028.7|11027.7|11027.7|11026.7|11029.3|11028.3|11027.6|11026.6|175
1632435300000|2021-09-23 22:15:00|11027.6|11026.6|11026.2|11025.2|11027.6|11026.6|11025.9|11024.9|93
1632435600000|2021-09-23 22:20:00|11026.1|11025.1|11026.2|11025.2|11026.3|11025.3|11026|11025|57
1632435900000|2021-09-23 22:25:00|11026|11025.3|11027.4|11026.4|11027.6|11026.6|11026|11025.1|174
1632436200000|2021-09-23 22:30:00|11027.5|11026.5|11031|11030|11031.1|11030.1|11027.4|11026.4|198
1632436500000|2021-09-23 22:35:00|11030.9|11029.9|11030|11029|11031.5|11030.5|11029.7|11028.7|187
1632436800000|2021-09-23 22:40:00|11029.9|11028.9|11030.2|11029.2|11030.3|11029.3|11029.3|11028.3|108
1632437100000|2021-09-23 22:45:00|11030|11029|11031.4|11030.4|11031.9|11030.9|11030|11029|94
1632437400000|2021-09-23 22:50:00|11031.5|11030.5|11029.9|11028.9|11031.6|11030.6|11029.9|11028.9|129
1632437700000|2021-09-23 22:55:00|11030.2|11029.2|11029.4|11028.4|11030.4|11029.4|11029.4|11028.4|111
1632438000000|2021-09-23 23:00:00|11029.3|11028.3|11029.1|11028.4|11029.8|11028.8|11029.1|11028.3|82
1632438300000|2021-09-23 23:05:00|11029.2|11028.5|11029.3|11028.3|11029.9|11029.1|11029.1|11028.3|49
1632438600000|2021-09-23 23:10:00|11029.4|11028.4|11029.1|11028.4|11029.9|11029|11028.8|11027.8|62
1632438900000|2021-09-23 23:15:00|11029|11028.3|11028.9|11027.9|11029.4|11028.6|11028.7|11027.9|71
1632439200000|2021-09-23 23:20:00|11029|11028|11029.7|11028.7|11030.7|11029.7|11029|11028|79
1632439500000|2021-09-23 23:25:00|11029.8|11028.8|11029.9|11028.9|11029.9|11029|11029.3|11028.3|118
1632439800000|2021-09-23 23:30:00|11029.8|11028.8|11029.2|11028.2|11029.9|11028.9|11028.5|11027.6|105
1632440100000|2021-09-23 23:35:00|11028.9|11027.8|11028.2|11027.2|11028.9|11028|11027.9|11027|53
1632440400000|2021-09-23 23:40:00|11028.1|11027.1|11029.4|11028.4|11029.7|11028.7|11028|11027|106
1632440700000|2021-09-23 23:45:00|11029.5|11028.8|11031.7|11030.7|11032|11031.1|11029.4|11028.4|256
1632441000000|2021-09-23 23:50:00|11031.8|11030.8|11034.3|11033.3|11034.8|11034|11031.5|11030.5|169
1632441300000|2021-09-23 23:55:00|11034.2|11033.5|11033.4|11032.4|11034.4|11033.6|11033.1|11032.2|161
1632441600000|2021-09-24 00:00:00|11033.5|11032.5|11033.8|11033.1|11035.7|11034.8|11031.6|11030.7|475
1632441900000|2021-09-24 00:05:00|11033.9|11032.9|11033.1|11032.4|11036.1|11035.1|11033.1|11032.4|377
1632442200000|2021-09-24 00:10:00|11033.4|11032.5|11034.7|11033.7|11035.7|11035|11032.9|11032|316
1632442500000|2021-09-24 00:15:00|11034.6|11033.6|11038.8|11037.8|11039.6|11038.8|11033.9|11033|404
1632442800000|2021-09-24 00:20:00|11038.7|11037.7|11038.9|11038.2|11040.9|11039.9|11037.6|11036.7|340
1632443100000|2021-09-24 00:25:00|11039|11038.3|11040.9|11039.9|11041.4|11040.4|11037.8|11037|375
1632443400000|2021-09-24 00:30:00|11041|11040|11040.4|11039.7|11042.4|11041.5|11040.2|11039.5|274
1632443700000|2021-09-24 00:35:00|11040.5|11039.5|11039.1|11038.1|11040.7|11039.9|11038.3|11037.4|369
1632444000000|2021-09-24 00:40:00|11039.2|11038.2|11041.2|11040.5|11042.3|11041.4|11038.9|11038.1|311
1632444300000|2021-09-24 00:45:00|11041.1|11040.4|11038.7|11038|11041.2|11040.5|11038.4|11037.6|237
1632444600000|2021-09-24 00:50:00|11038.6|11037.9|11039.5|11038.5|11042.4|11041.6|11038.1|11037.3|679
1632444900000|2021-09-24 00:55:00|11039.9|11038.9|11037.7|11036.7|11040.9|11039.9|11036.6|11035.6|470
1632445200000|2021-09-24 01:00:00|11037.9|11037.2|11040.1|11039.1|11040.2|11039.3|11036.3|11035.3|340
1632445500000|2021-09-24 01:05:00|11040.2|11039.2|11038.1|11037.4|11041.3|11040.4|11038.1|11037.2|337
1632445800000|2021-09-24 01:10:00|11038|11037.3|11038|11037.3|11038.9|11037.9|11035.9|11034.9|347
1632446100000|2021-09-24 01:15:00|11038.1|11037.4|11037.7|11036.7|11038.3|11037.5|11037|11036.3|220
1632446400000|2021-09-24 01:20:00|11037.6|11036.9|11037.5|11036.8|11038.8|11037.8|11036.1|11035.3|212
1632446700000|2021-09-24 01:25:00|11037.6|11036.6|11038.7|11037.7|11039.2|11038.2|11037.4|11036.6|170
1632447000000|2021-09-24 01:30:00|11038.8|11037.8|11041.4|11040.4|11041.6|11040.6|11038.7|11037.8|226
1632447300000|2021-09-24 01:35:00|11041.3|11040.3|11040|11039|11041.8|11041|11039.4|11038.6|134
1632447600000|2021-09-24 01:40:00|11040.1|11039.1|11038.1|11037.4|11040.1|11039.1|11038.1|11037.2|117
1632447900000|2021-09-24 01:45:00|11038.5|11037.5|11037.2|11036.2|11038.7|11038|11035.4|11034.5|208
1632448200000|2021-09-24 01:50:00|11037.1|11036.4|11036|11035.3|11037.5|11036.7|11035.9|11035.1|156
1632448500000|2021-09-24 01:55:00|11036.1|11035.4|11032.3|11031.3|11036.5|11035.5|11031.9|11031.1|373
1632448800000|2021-09-24 02:00:00|11032.4|11031.4|11035.4|11034.4|11035.4|11034.5|11032.4|11031.4|239
1632449100000|2021-09-24 02:05:00|11035.6|11034.7|11037.6|11036.6|11037.7|11036.7|11035.5|11034.5|243
1632449400000|2021-09-24 02:10:00|11037.7|11036.9|11036.2|11035.5|11037.9|11037.1|11035.7|11034.8|212
1632449700000|2021-09-24 02:15:00|11036.4|11035.4|11035.5|11034.8|11036.5|11035.6|11034.3|11033.5|241
1632450000000|2021-09-24 02:20:00|11035.4|11034.7|11036.2|11035.5|11036.7|11036|11035.1|11034.4|149
1632450300000|2021-09-24 02:25:00|11036.4|11035.4|11036|11035.3|11036.6|11035.9|11035.7|11034.9|116
1632450600000|2021-09-24 02:30:00|11036.1|11035.4|11035|11034.3|11037.4|11036.6|11034.5|11033.7|269
1632450900000|2021-09-24 02:35:00|11035.1|11034.4|11035.3|11034.3|11035.6|11034.9|11034.2|11033.4|161
1632451200000|2021-09-24 02:40:00|11035.4|11034.4|11035.8|11034.8|11036.5|11035.6|11035.2|11034.3|170
1632451500000|2021-09-24 02:45:00|11035.7|11034.7|11036.4|11035.4|11036.5|11035.5|11035.5|11034.7|102
1632451800000|2021-09-24 02:50:00|11036.5|11035.5|11039.3|11038.6|11039.7|11038.9|11036.3|11035.5|137
1632452100000|2021-09-24 02:55:00|11039.4|11038.7|11039.8|11039.1|11040.1|11039.3|11039|11038.3|102
1632452400000|2021-09-24 03:00:00|11039.9|11039.2|11040.2|11039.2|11040.2|11039.4|11039.1|11038.4|120
1632452700000|2021-09-24 03:05:00|11040.1|11039.4|11040.8|11040.1|11041.3|11040.3|11039.7|11038.8|156
1632453000000|2021-09-24 03:10:00|11040.7|11040|11040.3|11039.6|11041.3|11040.5|11040|11039.3|145
1632453300000|2021-09-24 03:15:00|11040.2|11039.5|11040.3|11039.6|11041.3|11040.3|11040.2|11039.3|192
1632453600000|2021-09-24 03:20:00|11040.2|11039.5|11043.2|11042.2|11043.3|11042.5|11040.2|11039.5|252
1632453900000|2021-09-24 03:25:00|11043.1|11042.4|11043.6|11042.9|11044.6|11043.8|11042.6|11041.9|257
1632454200000|2021-09-24 03:30:00|11043.7|11042.7|11044.1|11043.1|11045.3|11044.5|11042.9|11042|210
1632454500000|2021-09-24 03:35:00|11044|11043|11041.7|11040.7|11044.2|11043.4|11041.7|11040.7|292
1632454800000|2021-09-24 03:40:00|11041.8|11040.8|11040.2|11039.5|11042.4|11041.5|11039.2|11038.4|308
1632455100000|2021-09-24 03:45:00|11040.1|11039.4|11041.5|11040.8|11042.4|11041.6|11040|11039.2|137
1632455400000|2021-09-24 03:50:00|11041.6|11040.9|11044.1|11043.1|11044.8|11044|11041.1|11040.3|217
1632455700000|2021-09-24 03:55:00|11044.2|11043.2|11042.4|11041.7|11044.7|11043.8|11042.3|11041.5|290
1632456000000|2021-09-24 04:00:00|11042.5|11041.8|11042|11041|11042.7|11042|11040.2|11039.3|318
1632456300000|2021-09-24 04:05:00|11042.1|11041.1|11040.6|11039.6|11042.1|11041.2|11040.1|11039.3|105
1632456600000|2021-09-24 04:10:00|11040.5|11039.8|11039.7|11038.7|11041.1|11040.3|11039.3|11038.5|143
1632456900000|2021-09-24 04:15:00|11039.6|11038.6|11040.6|11039.9|11041.3|11040.6|11039.5|11038.6|145
1632457200000|2021-09-24 04:20:00|11040.7|11040|11041.8|11041.1|11042.7|11041.9|11040.7|11040|146
1632457500000|2021-09-24 04:25:00|11041.9|11041.2|11041.2|11040.5|11042.1|11041.2|11040.8|11040|135
1632457800000|2021-09-24 04:30:00|11041.1|11040.4|11042.7|11042|11043|11042.2|11041.1|11040.3|162
1632458100000|2021-09-24 04:35:00|11042.6|11041.9|11042.3|11041.3|11042.9|11042.2|11041.6|11040.8|207
1632458400000|2021-09-24 04:40:00|11042.2|11041.5|11042|11041|11042.8|11042.1|11041|11040.2|155
1632458700000|2021-09-24 04:45:00|11041.8|11041.1|11041.7|11040.7|11042.2|11041.4|11041.2|11040.4|124
1632459000000|2021-09-24 04:50:00|11041.6|11040.9|11043|11042|11043.1|11042.2|11040.7|11040|147
1632459300000|2021-09-24 04:55:00|11043.1|11042.1|11044.4|11043.4|11044.6|11043.9|11042.7|11041.8|180
1632459600000|2021-09-24 05:00:00|11044.5|11043.5|11044.2|11043.5|11045.6|11044.7|11044|11043.3|253
1632459900000|2021-09-24 05:05:00|11044.3|11043.6|11043.3|11042.6|11044.7|11044|11043|11042.3|134
1632460200000|2021-09-24 05:10:00|11043.5|11042.5|11042.4|11041.4|11044.3|11043.5|11041.9|11041.1|160
1632460500000|2021-09-24 05:15:00|11042.2|11041.5|11043|11042.3|11043.3|11042.4|11041.9|11041.1|136
1632460800000|2021-09-24 05:20:00|11043.1|11042.4|11044.8|11043.8|11044.8|11043.8|11043|11042.3|186
1632461100000|2021-09-24 05:25:00|11044.9|11043.9|11045.2|11044.5|11045.4|11044.7|11044.6|11043.8|95
1632461400000|2021-09-24 05:30:00|11045.3|11044.6|11044.5|11043.5|11045.6|11044.9|11044|11043.2|206
1632461700000|2021-09-24 05:35:00|11044.4|11043.4|11046.4|11045.7|11046.9|11046.1|11044.4|11043.4|199
1632462000000|2021-09-24 05:40:00|11046.5|11045.8|11046.8|11045.8|11047.2|11046.5|11046.1|11045.2|129
1632462300000|2021-09-24 05:45:00|11046.6|11045.9|11046.5|11045.8|11046.9|11046|11045.6|11044.8|121
1632462600000|2021-09-24 05:50:00|11046.6|11045.9|11048.7|11047.7|11049.4|11048.4|11046.6|11045.9|216
1632462900000|2021-09-24 05:55:00|11048.8|11047.8|11048.1|11047.4|11049.3|11048.5|11048|11047.2|188
1632463200000|2021-09-24 06:00:00|11048.3|11047.3|11049.4|11048.7|11050.2|11049.4|11048.1|11047.3|331
1632463500000|2021-09-24 06:05:00|11049.5|11048.8|11052.8|11051.8|11052.9|11052|11047.8|11046.8|532
1632463800000|2021-09-24 06:10:00|11052.4|11051.7|11051.8|11051.1|11053.1|11052.3|11051.5|11050.6|283
1632464100000|2021-09-24 06:15:00|11051.7|11051|11054.2|11053.2|11054.3|11053.4|11051.6|11050.9|192
1632464400000|2021-09-24 06:20:00|11054.1|11053.4|11053.9|11053.2|11054.9|11053.9|11053.5|11052.7|201
1632464700000|2021-09-24 06:25:00|11054|11053.3|11052|11051|11054.1|11053.3|11051.1|11050.3|333
1632465000000|2021-09-24 06:30:00|11052.1|11051.1|11051.3|11050.3|11053.3|11052.5|11051|11050.1|281
1632465300000|2021-09-24 06:35:00|11051.2|11050.5|11053.3|11052.6|11053.6|11052.8|11051.2|11050.4|188
1632465600000|2021-09-24 06:40:00|11053.4|11052.4|11054.6|11053.6|11054.7|11053.8|11052.5|11051.6|201
1632465900000|2021-09-24 06:45:00|11054.7|11053.7|11054.4|11053.4|11056.3|11055.4|11053.1|11052.3|296
1632466200000|2021-09-24 06:50:00|11054.5|11053.5|11056.6|11055.6|11057.2|11056.3|11054.2|11053.3|384
1632466500000|2021-09-24 06:55:00|11056.7|11055.7|11057.2|11056.5|11057.5|11056.7|11055.1|11054.3|350
1632466800000|2021-09-24 07:00:00|11057.1|11056.4|11052.7|11051.7|11057.3|11056.5|11052.7|11051.7|663
1632467100000|2021-09-24 07:05:00|11052.5|11051.8|11050.3|11049.6|11052.8|11052|11048.1|11047.4|569
1632467400000|2021-09-24 07:10:00|11050.5|11049.8|11051.6|11050.6|11052|11051.3|11048.4|11047.6|516
1632467700000|2021-09-24 07:15:00|11051.5|11050.8|11055.1|11054.4|11055.6|11054.7|11050.8|11049.8|433
1632468000000|2021-09-24 07:20:00|11055|11054.3|11051.8|11051.1|11055.6|11054.7|11051.1|11050.4|438
1632468300000|2021-09-24 07:25:00|11052.3|11051.3|11050.8|11049.8|11053.1|11052.1|11049.6|11048.8|384
1632468600000|2021-09-24 07:30:00|11050.7|11050|11047.9|11047.2|11051.2|11050.5|11046.8|11045.9|475
1632468900000|2021-09-24 07:35:00|11048|11047|11050.9|11050.2|11051.5|11050.6|11048|11047|400
1632469200000|2021-09-24 07:40:00|11050.7|11050|11053.4|11052.4|11054.4|11053.6|11050.7|11049.8|490
1632469500000|2021-09-24 07:45:00|11053.1|11052.5|11050.4|11049.7|11053.9|11053.1|11049.7|11048.8|329
1632469800000|2021-09-24 07:50:00|11050.2|11049.5|11049.7|11049|11051.2|11050.3|11049.1|11048.1|394
1632470100000|2021-09-24 07:55:00|11050|11049.1|11047.3|11046.3|11050.3|11049.5|11047|11046|300
1632470400000|2021-09-24 08:00:00|11047.5|11046.5|11044.7|11043.7|11048.8|11048|11044.1|11043.2|424
1632470700000|2021-09-24 08:05:00|11044.6|11043.9|11040.6|11039.6|11045.3|11044.4|11040.4|11039.4|478
1632471000000|2021-09-24 08:10:00|11040.4|11039.7|11035.6|11034.9|11040.6|11039.7|11034.9|11034.2|506
1632471300000|2021-09-24 08:15:00|11035.5|11034.8|11033.8|11032.8|11036|11035.2|11031.8|11030.9|572
1632471600000|2021-09-24 08:20:00|11033.9|11032.9|11034.7|11034|11035.6|11034.9|11032.6|11031.7|545
1632471900000|2021-09-24 08:25:00|11034.8|11034.1|11036.7|11035.7|11036.8|11036|11034|11033.2|392
1632472200000|2021-09-24 08:30:00|11036.6|11035.9|11038.8|11038.1|11040.1|11039.2|11036.6|11035.8|313
1632472500000|2021-09-24 08:35:00|11038.7|11038|11039.1|11038.1|11040.8|11040|11038.1|11037.2|280
1632472800000|2021-09-24 08:40:00|11039.2|11038.2|11044.3|11043.6|11044.5|11043.7|11038.6|11037.6|358
1632473100000|2021-09-24 08:45:00|11043.8|11043.3|11042.2|11041.2|11043.9|11043.3|11040|11039.1|295
1632473400000|2021-09-24 08:50:00|11041.9|11041.1|11041.1|11040.4|11043.2|11042.3|11040.5|11039.8|312
1632473700000|2021-09-24 08:55:00|11041.3|11040.3|11042.5|11041.8|11043.4|11042.5|11040.7|11039.7|279
1632474000000|2021-09-24 09:00:00|11042.2|11041.5|11040|11039|11044.1|11043.2|11039.7|11038.9|372
1632474300000|2021-09-24 09:05:00|11040.1|11039.1|11040.6|11039.6|11040.8|11039.9|11038.5|11037.8|285
1632474600000|2021-09-24 09:10:00|11040.4|11039.7|11036.4|11035.7|11040.5|11039.7|11035.7|11034.8|308
1632474900000|2021-09-24 09:15:00|11036.9|11035.9|11037.5|11036.8|11038.4|11037.5|11036|11035.2|286
1632475200000|2021-09-24 09:20:00|11037.7|11036.7|11038.8|11038.1|11039.7|11038.8|11037.7|11036.7|226
1632475500000|2021-09-24 09:25:00|11039|11038.3|11040.8|11040.1|11041.4|11040.6|11038.8|11038|250
1632475800000|2021-09-24 09:30:00|11040.7|11040|11040.7|11040|11041.5|11040.7|11039.8|11039|247
1632476100000|2021-09-24 09:35:00|11040.9|11039.9|11043.2|11042.2|11043.2|11042.3|11040.7|11039.8|226
1632476400000|2021-09-24 09:40:00|11043|11042.3|11043.2|11042.5|11044.6|11043.9|11042.4|11041.6|217
1632476700000|2021-09-24 09:45:00|11043.3|11042.3|11040.6|11039.6|11043.4|11042.5|11038.7|11037.7|227
1632477000000|2021-09-24 09:50:00|11040.5|11039.5|11040.1|11039.1|11041|11040.1|11038.9|11037.9|277
1632477300000|2021-09-24 09:55:00|11040|11039.3|11038.7|11038|11040|11039.3|11037.9|11037|231
1632477600000|2021-09-24 10:00:00|11038.8|11038.1|11039.3|11038.6|11039.8|11038.8|11037.2|11036.5|291
1632477900000|2021-09-24 10:05:00|11039.5|11038.8|11041|11040.3|11041.3|11040.4|11039.4|11038.5|285
1632478200000|2021-09-24 10:10:00|11040.9|11040.2|11041.1|11040.4|11043.4|11042.7|11040.5|11039.8|241
1632478500000|2021-09-24 10:15:00|11041|11040.3|11042.4|11041.7|11043.7|11042.8|11040.6|11039.7|296
1632478800000|2021-09-24 10:20:00|11042.5|11041.8|11043|11042.3|11043.5|11042.6|11042|11041.1|185
1632479100000|2021-09-24 10:25:00|11043.1|11042.1|11041.1|11040.4|11044.8|11044|11040.2|11039.2|398
1632479400000|2021-09-24 10:30:00|11041.3|11040.3|11041.1|11040.1|11042|11041.1|11039.8|11039.1|278
1632479700000|2021-09-24 10:35:00|11041.2|11040.2|11042.5|11041.8|11043.3|11042.4|11040.6|11039.7|182
1632480000000|2021-09-24 10:40:00|11042.4|11041.7|11043.5|11042.8|11044.1|11043.2|11042|11041.3|235
1632480300000|2021-09-24 10:45:00|11043.4|11042.7|11044.9|11044.2|11045|11044.2|11043.2|11042.4|274
1632480600000|2021-09-24 10:50:00|11044.8|11044.1|11045.1|11044.1|11045.9|11045.1|11044.4|11043.6|172
1632480900000|2021-09-24 10:55:00|11045.2|11044.2|11043.8|11043.1|11045.2|11044.4|11043.2|11042.3|253
1632481200000|2021-09-24 11:00:00|11043.7|11043|11043.2|11042.5|11043.9|11043|11041.9|11041.1|254
1632481500000|2021-09-24 11:05:00|11043.1|11042.4|11046.8|11046.1|11046.9|11046.1|11043.1|11042.2|224
1632481800000|2021-09-24 11:10:00|11046.9|11046.2|11048.8|11047.8|11049|11048.1|11046.1|11045.4|267
1632482100000|2021-09-24 11:15:00|11048.5|11047.5|11049.7|11049|11050.4|11049.5|11048|11047.3|396
1632482400000|2021-09-24 11:20:00|11049.4|11048.7|11048.5|11047.8|11049.7|11049|11047.8|11047.1|345
1632482700000|2021-09-24 11:25:00|11048.4|11047.7|11051.1|11050.4|11051.1|11050.4|11047.9|11047.1|273
1632483000000|2021-09-24 11:30:00|11051.2|11050.5|11052.7|11052|11052.7|11052|11050.1|11049.4|255
1632483300000|2021-09-24 11:35:00|11052.8|11052.1|11053.8|11053.1|11054.1|11053.4|11052.1|11051.1|270
1632483600000|2021-09-24 11:40:00|11054|11053|11056.3|11055.6|11056.6|11055.8|11052.6|11051.9|342
1632483900000|2021-09-24 11:45:00|11056.2|11055.5|11054.8|11053.8|11056.5|11055.8|11054.1|11053.3|295
1632484200000|2021-09-24 11:50:00|11054.7|11054|11055.1|11054.4|11056.4|11055.6|11054.6|11053.8|338
1632484500000|2021-09-24 11:55:00|11055.2|11054.5|11053.8|11053.1|11056|11055.3|11053.8|11053|245
1632484800000|2021-09-24 12:00:00|11054.1|11053.4|11049.7|11049|11054.3|11053.5|11047.7|11046.9|440
1632485100000|2021-09-24 12:05:00|11049.8|11049.1|11054|11053|11054.5|11053.8|11049.7|11048.9|369
1632485400000|2021-09-24 12:10:00|11053.9|11053.2|11049.7|11049|11054.4|11053.7|11049.5|11048.8|364
1632485700000|2021-09-24 12:15:00|11049.8|11048.8|11050.9|11050.2|11052.3|11051.5|11049.7|11048.8|425
1632486000000|2021-09-24 12:20:00|11050.7|11050|11053.5|11052.5|11055.1|11054.4|11050.6|11049.9|457
1632486300000|2021-09-24 12:25:00|11053.6|11052.9|11055.2|11054.5|11056.4|11055.4|11052.3|11051.4|416
1632486600000|2021-09-24 12:30:00|11055.1|11054.4|11058.4|11057.7|11059.1|11058.4|11054.1|11053.4|508
1632486900000|2021-09-24 12:35:00|11058.3|11057.6|11055.5|11054.8|11059.2|11058.5|11054.8|11054.1|523
1632487200000|2021-09-24 12:40:00|11055.4|11054.7|11056|11055|11056.1|11055.4|11053.3|11052.5|463
1632487500000|2021-09-24 12:45:00|11056.1|11055.1|11055.9|11055.2|11056.2|11055.5|11054.4|11053.6|355
1632487800000|2021-09-24 12:50:00|11056|11055|11052.3|11051.6|11056.4|11055.7|11051.9|11051.1|421
1632488100000|2021-09-24 12:55:00|11052.5|11051.5|11055.9|11054.9|11056.1|11055.2|11052.5|11051.5|412
1632488400000|2021-09-24 13:00:00|11055.8|11054.8|11058.7|11058|11058.7|11058|11054.5|11053.6|478
1632488700000|2021-09-24 13:05:00|11058.8|11057.8|11058.1|11057.1|11058.9|11058|11056|11055.3|415
1632489000000|2021-09-24 13:10:00|11058.2|11057.2|11059.5|11058.8|11059.8|11059|11057.2|11056.5|300
1632489300000|2021-09-24 13:15:00|11059.6|11058.9|11064.3|11063.6|11065.8|11065|11059.3|11058.5|496
1632489600000|2021-09-24 13:20:00|11064.6|11063.9|11066.1|11065.1|11067.6|11066.9|11064.3|11063.6|547
1632489900000|2021-09-24 13:25:00|11066|11065|11065.3|11064.3|11067.6|11066.8|11065.2|11064.3|536
1632490200000|2021-09-24 13:30:00|11065.2|11064.5|11067.9|11067.2|11069.6|11068.6|11063.3|11062.4|695
1632490500000|2021-09-24 13:35:00|11067.8|11067.1|11064.9|11064.2|11067.9|11067.1|11064|11063.3|538
1632490800000|2021-09-24 13:40:00|11065.1|11064.1|11067.6|11066.9|11069.3|11068.6|11065|11064.1|519
1632491100000|2021-09-24 13:45:00|11067.7|11067|11067.1|11066.4|11070.2|11069.4|11066.8|11066|483
1632491400000|2021-09-24 13:50:00|11067|11066.3|11068.1|11067.4|11068.7|11067.9|11066.6|11065.8|356
1632491700000|2021-09-24 13:55:00|11068|11067.3|11069|11068|11069.3|11068.3|11066.4|11065.6|427
1632492000000|2021-09-24 14:00:00|11068.8|11067.8|11062.6|11061.6|11069|11068|11062.2|11061.2|805
1632492300000|2021-09-24 14:05:00|11062.4|11061.7|11069.1|11068.4|11069.9|11069.2|11062.4|11061.5|632
1632492600000|2021-09-24 14:10:00|11069.2|11068.2|11070.7|11070|11071.1|11070.2|11068.9|11068|487
1632492900000|2021-09-24 14:15:00|11070.6|11069.9|11074|11073|11074.1|11073.3|11069.9|11069.2|505
1632493200000|2021-09-24 14:20:00|11073.9|11073.2|11072.7|11071.7|11074.3|11073.5|11072.5|11071.6|476
1632493500000|2021-09-24 14:25:00|11072.6|11071.9|11070.3|11069.6|11073.5|11072.7|11070.2|11069.4|477
1632493800000|2021-09-24 14:30:00|11070.4|11069.7|11072|11071.3|11072.9|11072.2|11070.4|11069.7|419
1632494100000|2021-09-24 14:35:00|11072.2|11071.5|11073.1|11072.4|11073.4|11072.4|11072|11071|350
1632494400000|2021-09-24 14:40:00|11073.4|11072.5|11072.8|11072.1|11073.6|11072.7|11072.5|11071.7|330
1632494700000|2021-09-24 14:45:00|11072.9|11072.2|11073.7|11073|11074|11073.3|11071.8|11071.1|366
1632495000000|2021-09-24 14:50:00|11073.8|11073.1|11074.4|11073.7|11074.9|11074.1|11073.1|11072.3|325
1632495300000|2021-09-24 14:55:00|11074.5|11073.5|11072.2|11071.5|11074.6|11073.9|11070.6|11069.8|501
1632495600000|2021-09-24 15:00:00|11072.3|11071.6|11063.9|11063.2|11072.7|11072|11062.5|11061.5|704
1632495900000|2021-09-24 15:05:00|11064|11063|11067|11066.3|11067.9|11067.2|11063.6|11062.8|408
1632496200000|2021-09-24 15:10:00|11067.1|11066.4|11070|11069.3|11070.1|11069.4|11067|11066.3|320
1632496500000|2021-09-24 15:15:00|11069.6|11068.9|11070.1|11069.4|11070.8|11069.9|11068.6|11067.6|320
1632496800000|2021-09-24 15:20:00|11070|11069.3|11070.7|11070|11071.6|11070.7|11070|11069.2|285
1632497100000|2021-09-24 15:25:00|11070.6|11069.9|11071.3|11070.3|11072.1|11071.4|11070.6|11069.7|239
1632497400000|2021-09-24 15:30:00|11071.4|11070.4|11073.9|11072.9|11074.1|11073.4|11071.3|11070.3|291
1632497700000|2021-09-24 15:35:00|11073.7|11073|11073.3|11072.3|11074.2|11073.5|11073.1|11072.2|290
1632498000000|2021-09-24 15:40:00|11073.2|11072.2|11073.2|11072.5|11073.9|11073.2|11073.1|11072.2|250
1632498300000|2021-09-24 15:45:00|11073.3|11072.6|11072.4|11071.7|11074.5|11073.7|11072.1|11071.4|230
1632498600000|2021-09-24 15:50:00|11072.5|11071.8|11072.1|11071.1|11072.7|11071.8|11071.2|11070.3|272
1632498900000|2021-09-24 15:55:00|11072.2|11071.2|11071.5|11070.8|11072.3|11071.4|11071.1|11070.3|338
1632499200000|2021-09-24 16:00:00|11071.6|11070.9|11072.7|11071.7|11073.3|11072.5|11071.4|11070.6|247
1632499500000|2021-09-24 16:05:00|11073|11072.3|11073.4|11072.7|11073.6|11072.8|11072.6|11071.8|193
1632499800000|2021-09-24 16:10:00|11073.3|11072.6|11071|11070.3|11073.4|11072.7|11070.9|11070.1|207
1632500100000|2021-09-24 16:15:00|11071.1|11070.4|11069|11068.3|11071.1|11070.4|11069|11068.1|236
1632500400000|2021-09-24 16:20:00|11069.1|11068.4|11070.1|11069.4|11070.3|11069.4|11067.4|11066.6|244
1632500700000|2021-09-24 16:25:00|11070.3|11069.3|11070.5|11069.5|11071.5|11070.6|11069.2|11068.2|239
1632501000000|2021-09-24 16:30:00|11070.4|11069.4|11071.5|11070.5|11072.2|11071.3|11070.4|11069.4|204
1632501300000|2021-09-24 16:35:00|11071.6|11070.6|11073.4|11072.4|11073.6|11072.6|11071.4|11070.4|223
1632501600000|2021-09-24 16:40:00|11073.5|11072.5|11073.5|11072.5|11073.7|11072.7|11072.7|11071.9|180
1632501900000|2021-09-24 16:45:00|11073.4|11072.4|11074.9|11073.9|11075.2|11074.2|11073.2|11072.3|184
1632502200000|2021-09-24 16:50:00|11075|11074|11076.5|11075.8|11076.8|11075.8|11074.9|11073.9|256
1632502500000|2021-09-24 16:55:00|11076.6|11075.9|11075.9|11074.9|11077.1|11076.1|11075.3|11074.4|213
1632502800000|2021-09-24 17:00:00|11076|11075|11076.5|11075.5|11076.7|11075.7|11075.6|11074.8|227
1632503100000|2021-09-24 17:05:00|11076.4|11075.4|11075.5|11074.5|11077|11076.2|11074.8|11073.9|173
1632503400000|2021-09-24 17:10:00|11075.4|11074.4|11075.5|11074.5|11075.7|11074.8|11074.9|11074|192
1632503700000|2021-09-24 17:15:00|11075.6|11074.6|11075.1|11074.1|11076|11075.1|11074.8|11073.9|204
1632504000000|2021-09-24 17:20:00|11075.2|11074.2|11074.5|11073.5|11075.2|11074.2|11073.6|11072.7|154
1632504300000|2021-09-24 17:25:00|11074.4|11073.4|11074.5|11073.5|11075|11074.2|11074.4|11073.4|93
1632504600000|2021-09-24 17:30:00|11074.6|11073.6|11074.8|11074.1|11075.2|11074.3|11074.5|11073.5|149
1632504900000|2021-09-24 17:35:00|11074.9|11073.9|11074.5|11073.5|11075.4|11074.5|11074.2|11073.4|157
1632505200000|2021-09-24 17:40:00|11074.3|11073.3|11075.4|11074.7|11076.2|11075.3|11074.1|11073.3|172
1632505500000|2021-09-24 17:45:00|11075.5|11074.8|11076|11075.3|11076|11075.3|11074.7|11073.8|192
1632505800000|2021-09-24 17:50:00|11076.1|11075.4|11076.7|11075.7|11076.7|11075.8|11075.7|11074.9|255
1632506100000|2021-09-24 17:55:00|11076.4|11075.8|11075.7|11075|11077|11076.2|11075.5|11074.6|208
1632506400000|2021-09-24 18:00:00|11075.9|11074.9|11076.7|11076|11077.1|11076.2|11075.9|11074.9|155
1632506700000|2021-09-24 18:05:00|11076.8|11076.1|11076.4|11075.4|11077|11076.1|11076.2|11075.3|178
1632507000000|2021-09-24 18:10:00|11076.5|11075.5|11075.1|11074.1|11076.5|11075.5|11074.4|11073.5|187
1632507300000|2021-09-24 18:15:00|11075.2|11074.2|11076.4|11075.4|11076.4|11075.4|11075.1|11074.1|130
1632507600000|2021-09-24 18:20:00|11076.5|11075.5|11077.2|11076.5|11077.3|11076.6|11076.4|11075.4|134
1632507900000|2021-09-24 18:25:00|11077.3|11076.3|11076.6|11075.6|11077.5|11076.5|11076.5|11075.5|165
1632508200000|2021-09-24 18:30:00|11076.7|11075.7|11077.1|11076.4|11077.5|11076.6|11076.5|11075.6|118
1632508500000|2021-09-24 18:35:00|11077.2|11076.2|11077.9|11076.9|11078.1|11077.2|11076.4|11075.5|140
1632508800000|2021-09-24 18:40:00|11078|11077|11077.9|11076.9|11078.6|11077.7|11077.8|11076.9|145
1632509100000|2021-09-24 18:45:00|11078.3|11077.2|11078.2|11077.2|11078.4|11077.5|11077.8|11076.9|149
1632509400000|2021-09-24 18:50:00|11078.3|11077.5|11078.1|11077.4|11078.5|11077.6|11076.9|11076|170
1632509700000|2021-09-24 18:55:00|11078.3|11077.3|11079.5|11078.8|11079.8|11079.1|11078.1|11077.3|263
1632510000000|2021-09-24 19:00:00|11079.6|11078.9|11079.6|11078.6|11079.7|11078.9|11079|11078|130
1632510300000|2021-09-24 19:05:00|11079.5|11078.5|11078.3|11077.3|11079.6|11078.7|11078.1|11077.2|86
1632510600000|2021-09-24 19:10:00|11078.1|11077.1|11078|11077|11078.3|11077.5|11077.8|11076.8|134
1632510900000|2021-09-24 19:15:00|11078.1|11077.1|11078.1|11077.1|11078.1|11077.3|11077.3|11076.3|87
1632511200000|2021-09-24 19:20:00|11078|11077|11078.4|11077.4|11079.7|11078.9|11078|11077|189
1632511500000|2021-09-24 19:25:00|11078.2|11077.5|11078.5|11077.5|11079|11078|11078.2|11077.3|103
1632511800000|2021-09-24 19:30:00|11078.6|11077.6|11078.3|11077.6|11078.6|11077.7|11078.2|11077.4|132
1632512100000|2021-09-24 19:35:00|11078.5|11077.5|11078.5|11077.5|11078.8|11077.8|11078.1|11077.4|128
1632512400000|2021-09-24 19:40:00|11078.4|11077.4|11078.5|11077.5|11078.7|11077.8|11078.4|11077.4|164
1632512700000|2021-09-24 19:45:00|11078.4|11077.7|11078.6|11077.6|11078.6|11077.7|11077.8|11076.9|69
1632513000000|2021-09-24 19:50:00|11078.7|11077.7|11077.9|11076.9|11079.2|11078.3|11077.9|11076.9|103
1632513300000|2021-09-24 19:55:00|11078|11077|11075.3|11074.3|11078.2|11077.2|11075.3|11074.3|209
1632513600000|2021-09-24 20:00:00|11075.4|11074.4|11076|11075|11076.6|11075.6|11074.7|11073.7|204
1632513900000|2021-09-24 20:05:00|11076.1|11075.1|11076.3|11075.3|11077.2|11076.2|11075.9|11074.9|215
1632514200000|2021-09-24 20:10:00|11076.4|11075.4|11076.6|11075.6|11077.2|11076.2|11075.7|11074.7|123
1632514500000|2021-09-24 20:15:00|11076.3|11075.3|11075.8|11074.8|11076.5|11075.5|11075.2|11074.4|148
1632514800000|2021-09-24 20:20:00|11075.7|11074.7|11076.7|11075.7|11076.7|11075.7|11075.6|11074.6|113
1632515100000|2021-09-24 20:25:00|11076.6|11075.6|11077|11076|11077.5|11076.5|11076.1|11075.3|102
1632515400000|2021-09-24 20:30:00|11077.1|11076.1|11078|11077|11078.5|11077.5|11077|11076|105
1632515700000|2021-09-24 20:35:00|11078.1|11077.1|11077.8|11076.8|11078.3|11077.3|11077.4|11076.4|121
1632516000000|2021-09-24 20:40:00|11077.7|11076.7|11077.3|11076.3|11077.8|11076.8|11076.3|11075.3|97
1632516300000|2021-09-24 20:45:00|11077.2|11076.2|11076.4|11075.4|11077.4|11076.4|11075|11074|319
1632516600000|2021-09-24 20:50:00|11076.5|11075.5|11074.8|11073.8|11077.3|11075.5|11074|11071.6|229
1632516900000|2021-09-24 20:55:00|11074.7|11073.7|11075.9|11074.9|11077.6|11075|11073.6|11070.4|226
1632686400000|2021-09-26 20:00:00|11070.5|11068.5|11072|11065.9|11073|11068.5|11070.5|11065.1|9
1632686700000|2021-09-26 20:05:00|11071.8|11065.6|11072|11065.9|11072|11068.4|11070.3|11065.6|14
1632687000000|2021-09-26 20:10:00|11071.8|11065.6|11070.5|11068.5|11072|11068.5|11070.5|11065.6|9
1632687300000|2021-09-26 20:15:00|11072.6|11065.5|11070.5|11064.9|11072.6|11065.5|11070.5|11060.4|22
1632687600000|2021-09-26 20:20:00|11070.7|11064.1|11071|11060.9|11071.5|11064.9|11070.5|11060.4|11
1632687900000|2021-09-26 20:25:00|11071.5|11060.4|11071|11061.4|11071.8|11061.4|11071|11060.4|16
1632688200000|2021-09-26 20:30:00|11071.5|11060.9|11072.1|11065|11072.1|11065|11071|11060.4|7
1632688500000|2021-09-26 20:35:00|11071|11060.4|11070.5|11064.9|11071|11064.9|11070.5|11060.4|6
1632688800000|2021-09-26 20:40:00|11070.6|11060.4|11070.6|11060.9|11071|11060.9|11070.5|11060.4|6
1632689100000|2021-09-26 20:45:00|11071.8|11064.7|11071|11060.9|11073.4|11064.7|11070.6|11060.4|8
1632689400000|2021-09-26 20:50:00|11070.8|11060.4|11070.8|11064.9|11071.3|11064.9|11070.6|11060.4|9
1632689700000|2021-09-26 20:55:00|11071.7|11064.6|11071.6|11064.5|11071.7|11064.9|11070.8|11064.4|5
1632690000000|2021-09-26 21:00:00|11070.6|11060.9|11079.1|11070.4|11080.5|11070.6|11070.1|11060.9|102
1632690300000|2021-09-26 21:05:00|11078.9|11069.9|11076.7|11064.7|11080.6|11070.4|11075.3|11063.3|99
1632690600000|2021-09-26 21:10:00|11075.7|11063.7|11074.8|11072.8|11079.5|11072.9|11073.8|11063.7|143
1632690900000|2021-09-26 21:15:00|11074.5|11072.5|11074.9|11064.4|11079.6|11073.1|11074.1|11062.1|203
1632691200000|2021-09-26 21:20:00|11075.1|11064.3|11074.1|11067.9|11076.2|11068.5|11073.6|11061.7|117
1632691500000|2021-09-26 21:25:00|11074|11065.9|11074.4|11066.2|11079.2|11070.4|11072.4|11064|125
1632691800000|2021-09-26 21:30:00|11075.2|11068.3|11074.2|11065.8|11078.1|11068.9|11073.6|11065.2|81
1632692100000|2021-09-26 21:35:00|11073.8|11066.5|11075|11066.3|11078.4|11070.4|11072.4|11065.6|90
1632692400000|2021-09-26 21:40:00|11075.6|11066|11076.1|11065.9|11077.5|11070.3|11072.3|11065|97
1632692700000|2021-09-26 21:45:00|11076.7|11065.5|11076|11064.3|11080.9|11068.9|11073.8|11062.6|229
1632693000000|2021-09-26 21:50:00|11075.8|11063.8|11074.9|11062.9|11077.8|11066.5|11074.5|11062.5|173
1632693300000|2021-09-26 21:55:00|11075.3|11063.3|11075.9|11063.9|11076.9|11068|11074.4|11062.6|231
1632693600000|2021-09-26 22:00:00|11075.5|11063.5|11077.8|11075.8|11081.9|11077|11073.8|11063.5|688
1632693900000|2021-09-26 22:05:00|11078.6|11074|11080.3|11076.4|11081.6|11078.9|11078.2|11074|404
1632694200000|2021-09-26 22:10:00|11080.2|11076.6|11079.4|11076.7|11080.5|11077.9|11077.7|11073.7|378
1632694500000|2021-09-26 22:15:00|11079.3|11076.9|11079.3|11077|11080.9|11077.8|11078.1|11074.7|238
1632694800000|2021-09-26 22:20:00|11080|11076.3|11078.6|11077.6|11080.2|11078.3|11078.5|11075.8|111
1632695100000|2021-09-26 22:25:00|11078.7|11077.7|11078.4|11076.6|11079.4|11077.9|11078|11076.3|121
1632695400000|2021-09-26 22:30:00|11078.5|11076.7|11078.1|11077.1|11078.8|11077.3|11078|11076|92
1632695700000|2021-09-26 22:35:00|11078.2|11077.2|11078.2|11077.2|11080.2|11078.8|11078.1|11076.6|164
1632696000000|2021-09-26 22:40:00|11078.3|11077.3|11077.6|11076.6|11078.3|11077.3|11077.3|11075.8|118
1632696300000|2021-09-26 22:45:00|11077.7|11076.7|11077.6|11076.6|11078.4|11076.8|11077.1|11075.6|125
1632696600000|2021-09-26 22:50:00|11077.7|11076.7|11076.6|11075.6|11078.1|11076.7|11076.5|11075.1|61
1632696900000|2021-09-26 22:55:00|11076.7|11075.7|11079.8|11078.8|11080.9|11078.9|11076.7|11075.5|209
1632697200000|2021-09-26 23:00:00|11079.7|11078.7|11079.8|11078.8|11080.1|11079.1|11078.5|11077.5|160
1632697500000|2021-09-26 23:05:00|11079.9|11078.9|11080|11079|11080.2|11079.3|11079.5|11078.5|100
1632697800000|2021-09-26 23:10:00|11079.9|11078.9|11079.4|11078.4|11080.1|11079.3|11079.1|11078.1|96
1632698100000|2021-09-26 23:15:00|11079.3|11078.3|11078.2|11077.2|11079.4|11078.5|11077.9|11076.9|69
1632698400000|2021-09-26 23:20:00|11078.1|11077.1|11077.5|11076.5|11078.2|11077.2|11076.6|11075.6|100
1632698700000|2021-09-26 23:25:00|11077.6|11076.6|11075.7|11074.7|11077.6|11076.7|11075.4|11074.5|68
1632699000000|2021-09-26 23:30:00|11076.1|11075.1|11076.3|11075.3|11076.5|11075.7|11075.8|11075.1|80
1632699300000|2021-09-26 23:35:00|11076.2|11075.2|11077|11076|11077|11076|11076|11075|53
1632699600000|2021-09-26 23:40:00|11077.1|11076.1|11076.6|11075.6|11078.2|11077.3|11076.1|11075.1|101
1632699900000|2021-09-26 23:45:00|11076.5|11075.5|11076.2|11075.2|11076.6|11075.6|11075.3|11074.5|133
1632700200000|2021-09-26 23:50:00|11076.3|11075.3|11075.6|11074.6|11076.3|11075.3|11075.5|11074.6|120
1632700500000|2021-09-26 23:55:00|11075.4|11074.7|11077.3|11076.6|11077.7|11076.7|11074.4|11073.6|126
1632700800000|2021-09-27 00:00:00|11077.4|11076.3|11077|11076|11079.4|11078.5|11074.6|11073.8|498
1632701100000|2021-09-27 00:05:00|11076.9|11075.9|11079.3|11078.3|11080|11079.3|11076.9|11075.9|360
1632701400000|2021-09-27 00:10:00|11079.1|11078.4|11072.2|11071.2|11081.1|11080.1|11072.1|11071.2|488
1632701700000|2021-09-27 00:15:00|11072.3|11071.3|11069.6|11068.6|11073.1|11072.2|11069.1|11068.4|524
1632702000000|2021-09-27 00:20:00|11069.3|11068.4|11068.9|11067.9|11070|11069|11065.7|11064.8|368
1632702300000|2021-09-27 00:25:00|11069|11068|11069.6|11068.6|11070.1|11069.1|11068.2|11067.3|297
1632702600000|2021-09-27 00:30:00|11069.5|11068.5|11072.1|11071.1|11072.9|11072.1|11068.2|11067.2|315
1632702900000|2021-09-27 00:35:00|11072|11071|11069.7|11068.7|11072.1|11071.3|11068|11067.3|308
1632703200000|2021-09-27 00:40:00|11069.8|11068.8|11068.1|11067.4|11069.8|11068.9|11066.1|11065.4|246
1632703500000|2021-09-27 00:45:00|11068.2|11067.2|11070.8|11069.8|11071|11070|11067.9|11066.9|209
1632703800000|2021-09-27 00:50:00|11070.7|11069.7|11073.6|11072.6|11074.1|11073.1|11069|11068.1|468
1632704100000|2021-09-27 00:55:00|11073.5|11072.5|11074.2|11073.5|11075.1|11074.3|11072.9|11071.9|341
1632704400000|2021-09-27 01:00:00|11074.3|11073.3|11072.9|11071.9|11074.8|11074|11071.7|11070.7|338
1632704700000|2021-09-27 01:05:00|11073|11072|11071.2|11070.5|11073.6|11072.8|11070.6|11069.9|272
1632705000000|2021-09-27 01:10:00|11071.4|11070.4|11071.1|11070.1|11072.2|11071.5|11070.1|11069.3|259
1632705300000|2021-09-27 01:15:00|11071|11070|11068.2|11067.2|11071.1|11070.1|11067.6|11066.8|253
1632705600000|2021-09-27 01:20:00|11068.1|11067.1|11068|11067|11069.9|11069.1|11067.5|11066.6|274
1632705900000|2021-09-27 01:25:00|11068.1|11067.3|11069.5|11068.5|11069.5|11068.5|11067.1|11066.3|162
1632706200000|2021-09-27 01:30:00|11069.4|11068.4|11067.1|11066.4|11070.3|11069.5|11066.7|11065.9|232
1632706500000|2021-09-27 01:35:00|11067.2|11066.5|11066.2|11065.2|11068.6|11067.9|11065.6|11064.7|291
1632706800000|2021-09-27 01:40:00|11066.1|11065.1|11064.3|11063.6|11066.2|11065.4|11064|11063.1|299
1632707100000|2021-09-27 01:45:00|11064.4|11063.4|11064|11063.3|11064.8|11064|11063.2|11062.4|243
1632707400000|2021-09-27 01:50:00|11063.9|11063.2|11064.7|11064|11065.3|11064.5|11063.9|11063.1|154
1632707700000|2021-09-27 01:55:00|11064.8|11064.1|11066.3|11065.3|11066.6|11065.9|11064.6|11063.7|289
1632708000000|2021-09-27 02:00:00|11066.2|11065.2|11064.5|11063.8|11066.7|11065.9|11062.6|11061.7|385
1632708300000|2021-09-27 02:05:00|11064.6|11063.9|11064.6|11063.9|11065.5|11064.8|11063.7|11063|175
1632708600000|2021-09-27 02:10:00|11064.8|11063.8|11066.1|11065.4|11066.5|11065.8|11064.5|11063.8|198
1632708900000|2021-09-27 02:15:00|11066.2|11065.5|11066.1|11065.4|11067.4|11066.6|11065.3|11064.5|161
1632709200000|2021-09-27 02:20:00|11066.2|11065.5|11067.1|11066.4|11067.7|11066.9|11066.1|11065.4|144
1632709500000|2021-09-27 02:25:00|11067|11066.3|11064.3|11063.6|11067|11066.3|11063.9|11063.1|185
1632709800000|2021-09-27 02:30:00|11064.5|11063.8|11063.3|11062.6|11064.6|11063.9|11062|11061.2|290
1632710100000|2021-09-27 02:35:00|11063.2|11062.5|11063.5|11062.8|11064.7|11063.9|11062.9|11062.1|183
1632710400000|2021-09-27 02:40:00|11063.6|11062.6|11063|11062|11064.1|11063.2|11061.8|11061.1|225
1632710700000|2021-09-27 02:45:00|11062.7|11061.9|11062.1|11061.4|11062.7|11062|11061.4|11060.6|257
1632711000000|2021-09-27 02:50:00|11062.2|11061.5|11063.6|11062.9|11064.2|11063.4|11061.9|11061.2|117
1632711300000|2021-09-27 02:55:00|11063.8|11062.8|11063|11062.3|11063.8|11062.8|11062.2|11061.3|181
1632711600000|2021-09-27 03:00:00|11063.2|11062.5|11061.6|11060.6|11063.3|11062.6|11060.2|11059.3|194
1632711900000|2021-09-27 03:05:00|11061.4|11060.7|11059.9|11059.2|11061.6|11060.8|11058.8|11057.9|214
1632712200000|2021-09-27 03:10:00|11060.1|11059.4|11059.1|11058.4|11061|11060.3|11059|11058.1|140
1632712500000|2021-09-27 03:15:00|11059|11058.1|11057.3|11056.3|11059.7|11059|11056.5|11055.6|227
1632712800000|2021-09-27 03:20:00|11057.1|11056.4|11057.4|11056.4|11058.8|11058.1|11057.1|11056.2|125
1632713100000|2021-09-27 03:25:00|11056.9|11056.2|11057.1|11056.4|11057.8|11057|11056|11055.2|251
1632713400000|2021-09-27 03:30:00|11057|11056.3|11055.3|11054.3|11058.1|11057.2|11055.1|11054.3|209
1632713700000|2021-09-27 03:35:00|11055.2|11054.5|11055.4|11054.4|11056|11055.2|11054|11053.1|235
1632714000000|2021-09-27 03:40:00|11055.3|11054.6|11054.6|11053.6|11055.3|11054.6|11054.1|11053.2|179
1632714300000|2021-09-27 03:45:00|11054.7|11053.7|11055.6|11054.6|11055.7|11055|11054.4|11053.7|139
1632714600000|2021-09-27 03:50:00|11055.5|11054.5|11057.1|11056.4|11057.9|11057|11055.2|11054.4|176
1632714900000|2021-09-27 03:55:00|11057.3|11056.3|11058.2|11057.2|11058.3|11057.3|11055.9|11055.1|241
1632715200000|2021-09-27 04:00:00|11058.1|11057.1|11057.3|11056.3|11058.1|11057.1|11057.1|11056.2|173
1632715500000|2021-09-27 04:05:00|11057.2|11056.2|11056.4|11055.7|11057.9|11057|11056.3|11055.6|136
1632715800000|2021-09-27 04:10:00|11056.5|11055.5|11057.5|11056.8|11058.1|11057.4|11056.3|11055.5|162
1632716100000|2021-09-27 04:15:00|11057.6|11056.9|11057.5|11056.5|11057.7|11056.9|11057|11056.1|110
1632716400000|2021-09-27 04:20:00|11057.6|11056.6|11058.4|11057.4|11058.5|11057.6|11057.1|11056.3|71
1632716700000|2021-09-27 04:25:00|11058|11057.3|11057.6|11056.9|11058|11057.3|11057.5|11056.6|78
1632717000000|2021-09-27 04:30:00|11057.5|11056.8|11057.6|11056.9|11058.4|11057.5|11057.4|11056.7|105
1632717300000|2021-09-27 04:35:00|11057.5|11056.8|11055.2|11054.2|11057.7|11056.9|11055.1|11054.2|200
1632717600000|2021-09-27 04:40:00|11055.3|11054.3|11056.3|11055.3|11056.5|11055.7|11055.2|11054.2|207
1632717900000|2021-09-27 04:45:00|11056.2|11055.5|11057.2|11056.2|11057.7|11056.8|11056.2|11055.5|139
1632718200000|2021-09-27 04:50:00|11057.1|11056.1|11057|11056.3|11057.3|11056.5|11056.2|11055.4|142
1632718500000|2021-09-27 04:55:00|11056.9|11056.2|11055.5|11054.8|11057.5|11056.6|11055.3|11054.5|117
1632718800000|2021-09-27 05:00:00|11055.6|11054.9|11057.1|11056.1|11057.2|11056.3|11055.3|11054.5|153
1632719100000|2021-09-27 05:05:00|11056.9|11056.2|11057|11056.3|11057.4|11056.6|11056.1|11055.3|243
1632719400000|2021-09-27 05:10:00|11057.1|11056.4|11058.5|11057.5|11058.9|11057.9|11057.1|11056.3|164
1632719700000|2021-09-27 05:15:00|11058.4|11057.4|11058.6|11057.9|11058.9|11058.1|11058.1|11057.4|132
1632720000000|2021-09-27 05:20:00|11058.7|11058|11059.2|11058.5|11059.7|11058.9|11057.8|11057|113
1632720300000|2021-09-27 05:25:00|11059.3|11058.3|11058.9|11058.2|11059.6|11058.9|11058.9|11058.1|98
1632720600000|2021-09-27 05:30:00|11059|11058.3|11059.1|11058.1|11059.8|11059|11057.7|11057|177
1632720900000|2021-09-27 05:35:00|11059.2|11058.4|11059.6|11058.6|11059.7|11059|11058.9|11057.9|147
1632721200000|2021-09-27 05:40:00|11059.5|11058.5|11059.6|11058.9|11059.8|11059|11059.3|11058.4|123
1632721500000|2021-09-27 05:45:00|11060.1|11059.1|11060.9|11059.9|11060.9|11060.1|11059.4|11058.6|177
1632721800000|2021-09-27 05:50:00|11060.8|11059.8|11063.2|11062.5|11063.5|11062.7|11060.2|11059.3|193
1632722100000|2021-09-27 05:55:00|11063.1|11062.4|11063.6|11062.6|11064.1|11063.3|11062.8|11061.9|194
1632722400000|2021-09-27 06:00:00|11063.8|11062.8|11067.9|11066.9|11068.9|11068|11063.8|11062.8|325
1632722700000|2021-09-27 06:05:00|11068|11067.3|11069.6|11068.6|11070.2|11069.4|11067.2|11066.2|394
1632723000000|2021-09-27 06:10:00|11069.5|11068.8|11068.8|11067.8|11070.8|11069.9|11068.2|11067.2|298
1632723300000|2021-09-27 06:15:00|11068.7|11068|11069.3|11068.3|11069.5|11068.6|11067.9|11067.1|202
1632723600000|2021-09-27 06:20:00|11069.2|11068.5|11070.8|11069.8|11071.3|11070.5|11068.2|11067.4|255
1632723900000|2021-09-27 06:25:00|11070.7|11069.7|11070.4|11069.7|11071.5|11070.7|11069.4|11068.5|244
1632724200000|2021-09-27 06:30:00|11070.5|11069.8|11069.6|11068.9|11071.8|11071|11069.2|11068.4|299
1632724500000|2021-09-27 06:35:00|11069.5|11068.6|11067|11066|11069.7|11068.9|11066.6|11065.9|224
1632724800000|2021-09-27 06:40:00|11066.9|11066.2|11067.2|11066.2|11067.2|11066.4|11065.5|11064.7|216
1632725100000|2021-09-27 06:45:00|11067.1|11066.4|11066.4|11065.7|11068.5|11067.5|11066|11065.3|237
1632725400000|2021-09-27 06:50:00|11066.5|11065.8|11067.3|11066.3|11067.7|11066.8|11064.7|11064|212
1632725700000|2021-09-27 06:55:00|11067.2|11066.2|11071.4|11070.4|11072|11071.3|11066.9|11066|374
1632726000000|2021-09-27 07:00:00|11071.5|11070.5|11073.7|11072.7|11075.4|11074.7|11071.5|11070.5|480
1632726300000|2021-09-27 07:05:00|11074|11073|11070.8|11070.1|11074.3|11073.4|11070.7|11070|349
1632726600000|2021-09-27 07:10:00|11070.7|11070|11067.5|11066.8|11071.5|11070.7|11067.4|11066.6|321
1632726900000|2021-09-27 07:15:00|11067.6|11066.9|11062.6|11061.9|11069|11068.1|11062.1|11061.2|400
1632727200000|2021-09-27 07:20:00|11062.5|11061.8|11062.3|11061.6|11064.7|11064|11062|11061.2|340
1632727500000|2021-09-27 07:25:00|11062.2|11061.5|11063.6|11062.9|11064.2|11063.3|11062.2|11061.4|254
1632727800000|2021-09-27 07:30:00|11063.9|11063|11069|11068|11069.1|11068.1|11063.9|11063|318
1632728100000|2021-09-27 07:35:00|11068.9|11068.2|11066.3|11065.6|11069.2|11068.4|11066.2|11065.5|270
1632728400000|2021-09-27 07:40:00|11066.4|11065.7|11066.9|11066.2|11067.9|11067.1|11066.3|11065.4|263
1632728700000|2021-09-27 07:45:00|11067|11066.3|11072.1|11071.1|11072.3|11071.6|11067|11066.1|302
1632729000000|2021-09-27 07:50:00|11072.2|11071.2|11074.4|11073.4|11076.5|11075.6|11072.2|11071.2|368
1632729300000|2021-09-27 07:55:00|11074.2|11073.5|11078.2|11077.5|11078.6|11077.7|11073.4|11072.6|303
1632729600000|2021-09-27 08:00:00|11078.3|11077.6|11073.7|11073|11078.6|11077.8|11072.2|11071.5|488
1632729900000|2021-09-27 08:05:00|11073.8|11073.1|11074.3|11073.6|11075|11074|11072.9|11072|321
1632730200000|2021-09-27 08:10:00|11074.4|11073.7|11075.6|11074.9|11076.8|11076|11073|11072.3|322
1632730500000|2021-09-27 08:15:00|11075.9|11075.2|11077.2|11076.5|11078.6|11077.7|11074.5|11073.6|378
1632730800000|2021-09-27 08:20:00|11077.1|11076.4|11080.8|11079.8|11081.2|11080.2|11077.1|11076.4|444
1632731100000|2021-09-27 08:25:00|11080.7|11080|11087.9|11087.2|11088.2|11087.4|11080.7|11080|607
1632731400000|2021-09-27 08:30:00|11088.1|11087.1|11092.7|11092|11093.5|11092.6|11087.9|11087|525
1632731700000|2021-09-27 08:35:00|11092.9|11091.9|11093.4|11092.4|11095.3|11094.5|11092.8|11091.8|462
1632732000000|2021-09-27 08:40:00|11093.2|11092.5|11090.9|11089.9|11094.1|11093.3|11090.5|11089.6|536
1632732300000|2021-09-27 08:45:00|11091|11090|11092.7|11092|11093.4|11092.5|11089.5|11088.7|410
1632732600000|2021-09-27 08:50:00|11092.6|11091.9|11091.2|11090.5|11095.2|11094.2|11091.2|11090.3|378
1632732900000|2021-09-27 08:55:00|11091.4|11090.4|11091.4|11090.7|11092|11091.2|11089.8|11088.8|338
1632733200000|2021-09-27 09:00:00|11091.5|11090.5|11092.9|11091.9|11094.1|11093.4|11091.5|11090.5|412
1632733500000|2021-09-27 09:05:00|11092.7|11092|11094.5|11093.5|11095.5|11094.7|11092.4|11091.5|281
1632733800000|2021-09-27 09:10:00|11094.3|11093.6|11092.7|11092|11094.8|11093.9|11091.4|11090.6|385
1632734100000|2021-09-27 09:15:00|11092.8|11092.1|11091.8|11090.8|11093.3|11092.5|11091.6|11090.7|183
1632734400000|2021-09-27 09:20:00|11091.6|11090.9|11088.7|11087.7|11092.2|11091.2|11088.6|11087.7|243
1632734700000|2021-09-27 09:25:00|11088.8|11088|11094.6|11093.9|11094.8|11093.9|11088.4|11087.6|311
1632735000000|2021-09-27 09:30:00|11094.7|11093.7|11095.1|11094.1|11097.2|11096.2|11092.5|11091.5|436
1632735300000|2021-09-27 09:35:00|11094.9|11093.9|11094.9|11094.2|11095.4|11094.5|11092.3|11091.6|304
1632735600000|2021-09-27 09:40:00|11095|11094|11093.4|11092.7|11095.5|11094.7|11093.3|11092.4|387
1632735900000|2021-09-27 09:45:00|11093.5|11092.5|11095|11094.3|11096.4|11095.6|11092.8|11091.8|397
1632736200000|2021-09-27 09:50:00|11095.1|11094.1|11095.1|11094.1|11096.4|11095.6|11094|11093.2|312
1632736500000|2021-09-27 09:55:00|11094.9|11094.2|11095.1|11094.4|11097.6|11096.6|11094.9|11094.2|365
1632736800000|2021-09-27 10:00:00|11095.2|11094.5|11095.8|11094.8|11096.4|11095.6|11093.2|11092.4|263
1632737100000|2021-09-27 10:05:00|11095.4|11094.7|11096.6|11095.6|11097.6|11096.7|11095.4|11094.7|291
1632737400000|2021-09-27 10:10:00|11096.5|11095.8|11095.8|11094.8|11099.1|11098.4|11095.8|11094.8|280
1632737700000|2021-09-27 10:15:00|11095.9|11094.9|11095.4|11094.4|11098.4|11097.5|11095.2|11094.3|296
1632738000000|2021-09-27 10:20:00|11095.3|11094.3|11095.4|11094.7|11096.6|11095.7|11092.8|11092|279
1632738300000|2021-09-27 10:25:00|11095.5|11094.8|11094.6|11093.9|11095.7|11094.9|11093.9|11093|286
1632738600000|2021-09-27 10:30:00|11094.7|11094|11095.2|11094.5|11096.2|11095.4|11094|11093.2|194
1632738900000|2021-09-27 10:35:00|11095.3|11094.6|11095.5|11094.5|11095.6|11094.6|11093.9|11093|136
1632739200000|2021-09-27 10:40:00|11095.6|11094.6|11094.1|11093.4|11096.1|11095.3|11094.1|11093.4|177
1632739500000|2021-09-27 10:45:00|11094.7|11094|11093.7|11093|11096.2|11095.3|11093.7|11093|176
1632739800000|2021-09-27 10:50:00|11093.8|11093.1|11094.5|11093.8|11095.3|11094.5|11093.5|11092.8|148
1632740100000|2021-09-27 10:55:00|11094.6|11093.9|11091.1|11090.4|11094.6|11093.9|11088.2|11087.5|382
1632740400000|2021-09-27 11:00:00|11091.2|11090.5|11094.8|11094.1|11095|11094.1|11091|11090.3|226
1632740700000|2021-09-27 11:05:00|11094.9|11094.2|11097.7|11097|11099.2|11098.3|11094.5|11093.7|393
1632741000000|2021-09-27 11:10:00|11097.6|11096.9|11097.3|11096.6|11098.1|11097.2|11095.8|11094.8|291
1632741300000|2021-09-27 11:15:00|11097.5|11096.8|11098.9|11098.2|11099|11098.3|11097.3|11096.6|246
1632741600000|2021-09-27 11:20:00|11098.8|11098.1|11098.9|11098.2|11099.6|11098.8|11098.3|11097.6|199
1632741900000|2021-09-27 11:25:00|11099|11098.3|11099.3|11098.6|11100|11099.1|11098.7|11097.8|230
1632742200000|2021-09-27 11:30:00|11099.2|11098.5|11099.2|11098.2|11100.2|11099.5|11098.8|11098|283
1632742500000|2021-09-27 11:35:00|11099.1|11098.1|11099.2|11098.5|11099.6|11098.7|11098.5|11097.5|172
1632742800000|2021-09-27 11:40:00|11099.3|11098.6|11100.3|11099.6|11100.6|11099.8|11099|11098.2|254
1632743100000|2021-09-27 11:45:00|11100.4|11099.7|11100.4|11099.7|11100.6|11099.9|11098.5|11097.7|298
1632743400000|2021-09-27 11:50:00|11100.3|11099.6|11101|11100.3|11101|11100.3|11099.1|11098.4|189
1632743700000|2021-09-27 11:55:00|11100.9|11100.2|11103.6|11102.6|11107.1|11106.2|11100.4|11099.7|486
1632744000000|2021-09-27 12:00:00|11103.4|11102.9|11095.3|11094.3|11103.5|11102.9|11092.4|11091.4|763
1632744300000|2021-09-27 12:05:00|11095.4|11094.4|11092.6|11091.9|11095.6|11094.9|11090.5|11089.8|506
1632744600000|2021-09-27 12:10:00|11092.9|11092.1|11091|11090.3|11093.3|11092.6|11090.1|11089.1|428
1632744900000|2021-09-27 12:15:00|11090.9|11090.2|11095.6|11094.9|11095.8|11094.9|11090.9|11090|445
1632745200000|2021-09-27 12:20:00|11095.5|11094.8|11099|11098|11100.4|11099.4|11094.3|11093.6|766
1632745500000|2021-09-27 12:25:00|11098.8|11098.1|11097.1|11096.1|11098.8|11098.1|11095.5|11094.5|525
1632745800000|2021-09-27 12:30:00|11097.2|11096.2|11099.6|11098.6|11101.3|11100.3|11095.6|11094.9|725
1632746100000|2021-09-27 12:35:00|11099.4|11098.7|11094.5|11093.8|11101.2|11100.4|11092.6|11091.6|906
1632746400000|2021-09-27 12:40:00|11094.4|11093.7|11086.3|11085.3|11094.9|11094.2|11085.9|11085.2|929
1632746700000|2021-09-27 12:45:00|11086.4|11085.4|11084.9|11084.2|11086.4|11085.7|11081.7|11080.8|825
1632747000000|2021-09-27 12:50:00|11084.6|11083.9|11086|11085.3|11086.7|11085.8|11081.8|11081|765
1632747300000|2021-09-27 12:55:00|11085.7|11085|11087.4|11086.4|11088.7|11087.9|11084.6|11083.7|634
1632747600000|2021-09-27 13:00:00|11087.5|11086.5|11091.6|11090.9|11093.3|11092.5|11087.2|11086.4|597
1632747900000|2021-09-27 13:05:00|11091.5|11090.8|11094.4|11093.7|11094.8|11093.9|11090.3|11089.3|560
1632748200000|2021-09-27 13:10:00|11094.5|11093.5|11091.8|11090.8|11095.3|11094.4|11091.5|11090.5|474
1632748500000|2021-09-27 13:15:00|11091.6|11090.6|11090.9|11089.9|11092.8|11091.8|11090.6|11089.8|398
1632748800000|2021-09-27 13:20:00|11091|11090|11089.7|11088.7|11092.9|11091.9|11088.1|11087.4|412
1632749100000|2021-09-27 13:25:00|11089.6|11088.9|11092.8|11091.8|11094|11093.1|11088.8|11087.9|502
1632749400000|2021-09-27 13:30:00|11092.5|11091.6|11095.1|11094.4|11095.3|11094.4|11088.3|11087.3|844
1632749700000|2021-09-27 13:35:00|11095.2|11094.5|11094.9|11094.2|11095.5|11094.7|11094|11093.2|717
1632750000000|2021-09-27 13:40:00|11095.1|11094.1|11093.1|11092.1|11095.6|11094.7|11092.9|11092.1|628
1632750300000|2021-09-27 13:45:00|11093|11092.3|11087.9|11086.9|11095|11094.3|11087.5|11086.6|654
1632750600000|2021-09-27 13:50:00|11088|11087|11088.3|11087.6|11088.8|11087.9|11085.1|11084.1|622
1632750900000|2021-09-27 13:55:00|11088.4|11087.7|11083.3|11082.6|11088.8|11087.9|11083.3|11082.5|599
1632751200000|2021-09-27 14:00:00|11083.2|11082.5|11083.9|11083.2|11084.4|11083.6|11082.2|11081.4|712
1632751500000|2021-09-27 14:05:00|11084|11083.3|11086.7|11085.7|11086.8|11085.9|11082.3|11081.6|543
1632751800000|2021-09-27 14:10:00|11086.5|11085.8|11087.3|11086.3|11087.7|11086.9|11084.9|11083.9|410
1632752100000|2021-09-27 14:15:00|11087.2|11086.5|11082.7|11082|11087.4|11086.6|11081.8|11081|509
1632752400000|2021-09-27 14:20:00|11082.9|11081.9|11084.2|11083.2|11084.2|11083.2|11081.5|11080.6|454
1632752700000|2021-09-27 14:25:00|11084.1|11083.1|11081.3|11080.3|11084.1|11083.2|11078.5|11077.7|491
1632753000000|2021-09-27 14:30:00|11081.4|11080.4|11079.8|11079.1|11082.3|11081.5|11078.9|11078.1|475
1632753300000|2021-09-27 14:35:00|11079.7|11079|11083.6|11082.6|11083.9|11083|11079.1|11078.4|462
1632753600000|2021-09-27 14:40:00|11083.5|11082.8|11089.8|11089.1|11090.7|11089.8|11083.2|11082.4|402
1632753900000|2021-09-27 14:45:00|11089.9|11088.9|11092.9|11091.9|11092.9|11092|11089.2|11088.4|392
1632754200000|2021-09-27 14:50:00|11092.8|11091.8|11094.5|11093.8|11094.9|11094.2|11090|11089.3|513
1632754500000|2021-09-27 14:55:00|11094.6|11093.9|11098.9|11098.2|11099.5|11098.6|11093.2|11092.4|631
1632754800000|2021-09-27 15:00:00|11098.8|11098.1|11093.5|11092.5|11102.7|11101.7|11092.1|11091.1|822
1632755100000|2021-09-27 15:05:00|11093.4|11092.4|11098.2|11097.5|11098.6|11097.9|11092.9|11092|411
1632755400000|2021-09-27 15:10:00|11098.1|11097.4|11096.5|11095.5|11099.3|11098.6|11096.3|11095.5|412
1632755700000|2021-09-27 15:15:00|11096.4|11095.4|11094.5|11093.8|11099.2|11098.4|11094.3|11093.6|395
1632756000000|2021-09-27 15:20:00|11094.7|11093.7|11095.8|11095.1|11095.9|11095.2|11093.5|11092.8|280
1632756300000|2021-09-27 15:25:00|11095.9|11095.2|11096.6|11095.9|11096.8|11096|11093.5|11092.6|349
1632756600000|2021-09-27 15:30:00|11096.5|11095.8|11097.7|11097|11100.4|11099.4|11094.7|11093.9|458
1632756900000|2021-09-27 15:35:00|11097.8|11096.8|11100.2|11099.5|11101.7|11100.7|11097.7|11096.7|512
1632757200000|2021-09-27 15:40:00|11100.3|11099.6|11097.6|11096.9|11100.5|11099.7|11096.6|11095.8|489
1632757500000|2021-09-27 15:45:00|11097.2|11096.5|11096.9|11096.2|11097.7|11097|11095.7|11094.8|384
1632757800000|2021-09-27 15:50:00|11096.7|11096|11097|11096.3|11098.1|11097.2|11096.5|11095.7|211
1632758100000|2021-09-27 15:55:00|11096.9|11096.2|11097|11096.3|11098.4|11097.6|11095.8|11094.9|248
1632758400000|2021-09-27 16:00:00|11096.9|11096.2|11097|11096.3|11097.3|11096.6|11095.6|11094.8|285
1632758700000|2021-09-27 16:05:00|11096.8|11096.1|11096.5|11095.5|11097.1|11096.3|11094.6|11093.8|276
1632759000000|2021-09-27 16:10:00|11096.4|11095.7|11095.2|11094.5|11097.2|11096.4|11094.5|11093.7|267
1632759300000|2021-09-27 16:15:00|11095.4|11094.4|11095.8|11095.1|11096.2|11095.5|11094.8|11093.9|199
1632759600000|2021-09-27 16:20:00|11095.7|11095|11094.9|11093.9|11095.7|11095|11094.1|11093.3|140
1632759900000|2021-09-27 16:25:00|11094.8|11094.1|11093.6|11092.9|11095|11094.1|11093.6|11092.9|229
1632760200000|2021-09-27 16:30:00|11093.7|11093|11094.7|11094|11094.9|11094.1|11093.3|11092.6|162
1632760500000|2021-09-27 16:35:00|11094.9|11093.9|11092.7|11092|11094.9|11094.1|11092.6|11091.7|130
1632760800000|2021-09-27 16:40:00|11092.6|11091.9|11094.7|11094|11095|11094.1|11092.6|11091.9|125
1632761100000|2021-09-27 16:45:00|11094.8|11094.1|11095.5|11094.8|11096|11095.3|11094.1|11093.4|155
1632761400000|2021-09-27 16:50:00|11095.4|11094.7|11099.7|11099|11100.2|11099.3|11095.4|11094.7|313
1632761700000|2021-09-27 16:55:00|11099.8|11099.1|11100.1|11099.4|11100.9|11100.1|11099.6|11098.7|229
1632762000000|2021-09-27 17:00:00|11100|11099.3|11098|11097|11100.2|11099.5|11096.6|11095.6|402
1632762300000|2021-09-27 17:05:00|11097.8|11097.1|11096.6|11095.9|11097.9|11097.1|11096.2|11095.3|241
1632762600000|2021-09-27 17:10:00|11096.7|11095.7|11097.7|11096.7|11098.6|11097.7|11096.1|11095.3|264
1632762900000|2021-09-27 17:15:00|11097.6|11096.6|11097.8|11097.1|11098.4|11097.6|11097.2|11096.3|171
1632763200000|2021-09-27 17:20:00|11097.6|11096.9|11098.1|11097.4|11098.5|11097.7|11097.5|11096.7|200
1632763500000|2021-09-27 17:25:00|11098|11097.3|11097.3|11096.3|11098|11097.3|11096.8|11096.1|151
1632763800000|2021-09-27 17:30:00|11097.1|11096.4|11098.5|11097.5|11098.5|11097.6|11096.9|11096.1|154
1632764100000|2021-09-27 17:35:00|11098.4|11097.4|11098|11097.3|11098.5|11097.7|11097.1|11096.3|178
1632764400000|2021-09-27 17:40:00|11098.1|11097.4|11098.6|11097.9|11098.6|11097.9|11097.3|11096.4|85
1632764700000|2021-09-27 17:45:00|11098.7|11098|11099.3|11098.6|11099.5|11098.6|11097.5|11096.8|126
1632765000000|2021-09-27 17:50:00|11099.1|11098.4|11100.1|11099.1|11100.2|11099.4|11099.1|11098.2|124
1632765300000|2021-09-27 17:55:00|11100.2|11099.2|11098.9|11097.9|11100.3|11099.6|11098.7|11097.8|174
1632765600000|2021-09-27 18:00:00|11098.7|11098|11098.5|11097.5|11100|11099.2|11096.9|11096|214
1632765900000|2021-09-27 18:05:00|11098.6|11097.6|11096.4|11095.4|11098.6|11097.8|11096.3|11095.3|218
1632766200000|2021-09-27 18:10:00|11096.3|11095.6|11096.3|11095.3|11096.5|11095.8|11095.7|11094.8|181
1632766500000|2021-09-27 18:15:00|11096.4|11095.4|11097.6|11096.6|11097.9|11096.9|11096.3|11095.3|214
1632766800000|2021-09-27 18:20:00|11097.4|11096.7|11097.6|11096.6|11097.7|11096.8|11096.3|11095.4|121
1632767100000|2021-09-27 18:25:00|11097.7|11096.7|11096.7|11096|11097.7|11096.9|11096.6|11095.8|148
1632767400000|2021-09-27 18:30:00|11097.1|11096.1|11096.7|11096|11097.3|11096.4|11096|11095.2|142
1632767700000|2021-09-27 18:35:00|11096.8|11095.8|11096.1|11095.4|11097.8|11097|11096.1|11095.2|157
1632768000000|2021-09-27 18:40:00|11096.2|11095.5|11096.9|11095.9|11097.3|11096.4|11096.1|11095.2|113
1632768300000|2021-09-27 18:45:00|11097|11096|11096.5|11095.5|11097.3|11096.4|11095.9|11095.1|96
1632768600000|2021-09-27 18:50:00|11096.7|11095.7|11098.8|11097.8|11099|11098|11095.6|11094.7|132
1632768900000|2021-09-27 18:55:00|11098.7|11098|11101.9|11100.9|11102.4|11101.5|11098.4|11097.4|191
1632769200000|2021-09-27 19:00:00|11101.8|11100.8|11100.6|11099.6|11101.9|11100.9|11100.2|11099.2|134
1632769500000|2021-09-27 19:05:00|11100.5|11099.5|11100.6|11099.6|11101|11100.1|11099.8|11099|93
1632769800000|2021-09-27 19:10:00|11100.5|11099.8|11100.1|11099.1|11100.9|11100|11099.7|11098.7|144
1632770100000|2021-09-27 19:15:00|11100.2|11099.2|11100.2|11099.2|11100.3|11099.4|11099.9|11099|92
1632770400000|2021-09-27 19:20:00|11100.1|11099.1|11100.9|11099.9|11101.3|11100.3|11100|11099.1|172
1632770700000|2021-09-27 19:25:00|11100.8|11099.8|11100.8|11099.8|11101|11100.1|11100.6|11099.8|78
1632771000000|2021-09-27 19:30:00|11100.9|11099.9|11103|11102|11103.8|11102.8|11100.7|11099.8|239
1632771300000|2021-09-27 19:35:00|11102.9|11101.9|11101.7|11100.7|11103.5|11102.5|11101.5|11100.6|305
1632771600000|2021-09-27 19:40:00|11101.8|11100.8|11100.9|11100.2|11101.9|11100.9|11100.5|11099.6|219
1632771900000|2021-09-27 19:45:00|11101|11100|11101|11100.3|11101.7|11100.9|11100.9|11100|128
1632772200000|2021-09-27 19:50:00|11101.1|11100.4|11101.5|11100.5|11102.2|11101.3|11100.6|11099.7|236
1632772500000|2021-09-27 19:55:00|11101.4|11100.7|11100.4|11099.4|11101.6|11100.8|11100.2|11099.3|323
1632772800000|2021-09-27 20:00:00|11100.3|11099.6|11101.2|11100.2|11101.2|11100.2|11100|11099|159
1632773100000|2021-09-27 20:05:00|11101.1|11100.1|11100.3|11099.6|11101.2|11100.2|11100.3|11099.4|121
1632773400000|2021-09-27 20:10:00|11100.5|11099.5|11100.7|11099.7|11101.6|11100.6|11100.1|11099.2|213
1632773700000|2021-09-27 20:15:00|11100.6|11099.6|11101.2|11100.5|11101.4|11100.5|11100.6|11099.6|124
1632774000000|2021-09-27 20:20:00|11101.1|11100.1|11101.5|11100.5|11101.5|11100.5|11100.6|11099.6|123
1632774300000|2021-09-27 20:25:00|11101.8|11100.8|11101.1|11100.1|11102|11101.2|11101.1|11100.1|100
1632774600000|2021-09-27 20:30:00|11101|11100.3|11101.2|11100.2|11101.3|11100.3|11100.9|11100.1|80
1632774900000|2021-09-27 20:35:00|11101.3|11100.3|11101.7|11100.7|11102|11101|11101|11100.1|114
1632775200000|2021-09-27 20:40:00|11101.8|11100.8|11101.8|11100.8|11102|11101|11101.2|11100.2|223
1632775500000|2021-09-27 20:45:00|11101.7|11100.7|11101.8|11100.8|11102.1|11101.1|11101.6|11100.6|180
1632775800000|2021-09-27 20:50:00|11101.9|11100.9|11101.7|11100.7|11102.6|11101.7|11100.9|11099.9|208
1632776100000|2021-09-27 20:55:00|11101.8|11100.8|11102.3|11098.6|11102.8|11100.9|11101|11097.5|280
1632776400000|2021-09-27 21:00:00|11102.8|11098.4|11102.5|11097.7|11102.9|11098.6|11100.3|11097.7|46
1632776700000|2021-09-27 21:05:00|11102.9|11097.8|11101.2|11095.2|11103.1|11098.1|11100.8|11094.8|429
1632777000000|2021-09-27 21:10:00|11101|11095|11101.9|11095.9|11102.9|11098.2|11099.6|11093.6|514
1632777300000|2021-09-27 21:15:00|11102|11096|11102.1|11096.1|11103.6|11097.6|11101.1|11095.1|273
1632777600000|2021-09-27 21:20:00|11101.9|11095.8|11102.3|11096.5|11103.1|11097.4|11101.2|11095.8|1002
1632777900000|2021-09-27 21:25:00|11102.2|11096.6|11102.2|11096.9|11102.6|11097.2|11101.7|11095.9|1053
1632778200000|2021-09-27 21:30:00|11102.3|11096.8|11100.2|11097.3|11102.4|11097.5|11099.8|11095.6|1220
1632778500000|2021-09-27 21:35:00|11100.1|11097.2|11099.9|11097.5|11101.2|11098.1|11099.1|11096.8|1461
1632778800000|2021-09-27 21:40:00|11100|11097.7|11100.2|11097.5|11100.5|11097.9|11099.8|11096.9|1121
1632779100000|2021-09-27 21:45:00|11100.3|11097.7|11100.4|11096.8|11100.5|11098.2|11099.9|11096.2|1178
1632779400000|2021-09-27 21:50:00|11100.1|11096.7|11100.3|11097|11100.7|11097.8|11099.3|11095.5|1227
1632779700000|2021-09-27 21:55:00|11100.2|11097.3|11100.3|11097.3|11100.8|11097.6|11100|11096.3|1323
1632780000000|2021-09-27 22:00:00|11100.2|11097.2|11100.2|11099.2|11103.1|11100|11100.1|11096.9|329
1632780300000|2021-09-27 22:05:00|11100.3|11099.3|11099.4|11098.4|11100.3|11099.3|11099.2|11098.2|74
1632780600000|2021-09-27 22:10:00|11099.5|11098.5|11100.1|11099.1|11100.4|11099.2|11099.3|11098|109
1632780900000|2021-09-27 22:15:00|11100.2|11099.2|11100.2|11099.2|11101.1|11100.1|11100|11099|86
1632781200000|2021-09-27 22:20:00|11100.1|11099.1|11099.5|11098.5|11100.3|11099.3|11099|11098|112
1632781500000|2021-09-27 22:25:00|11099.4|11098.4|11098.5|11097.5|11099.5|11098.5|11097.9|11096.9|76
1632781800000|2021-09-27 22:30:00|11098.6|11097.6|11098.9|11097.9|11099.4|11098.4|11098.5|11097.5|69
1632782100000|2021-09-27 22:35:00|11098.8|11097.8|11098.7|11097.7|11099.4|11098.4|11098.6|11097.6|97
1632782400000|2021-09-27 22:40:00|11098.8|11097.8|11099.3|11098.3|11099.4|11098.4|11098.6|11097.6|88
1632782700000|2021-09-27 22:45:00|11099.1|11098.1|11099.5|11098.5|11100.6|11099.6|11098.9|11097.9|106
1632783000000|2021-09-27 22:50:00|11099.6|11098.6|11100.7|11099.7|11101|11099.7|11099.3|11098.3|68
1632783300000|2021-09-27 22:55:00|11100.4|11099.4|11099.3|11098.3|11100.9|11099.7|11099.2|11098.2|67
1632783600000|2021-09-27 23:00:00|11099.2|11098.2|11100|11099|11100|11099|11098.3|11097.3|83
1632783900000|2021-09-27 23:05:00|11099.9|11098.9|11100.2|11099.2|11100.8|11100|11099.8|11098.9|71
1632784200000|2021-09-27 23:10:00|11100.3|11099.3|11100.7|11099.7|11100.9|11099.9|11100.2|11099.2|51
1632784500000|2021-09-27 23:15:00|11100.8|11099.8|11101|11100.3|11101.3|11100.3|11100.5|11099.6|55
1632784800000|2021-09-27 23:20:00|11101.1|11100.1|11100.5|11099.8|11101.2|11100.3|11100.3|11099.4|84
1632785100000|2021-09-27 23:25:00|11100.6|11099.6|11100.6|11099.6|11100.7|11099.7|11100.3|11099.4|51
1632785400000|2021-09-27 23:30:00|11100.7|11099.7|11099.9|11098.9|11100.7|11099.8|11099.8|11098.8|56
1632785700000|2021-09-27 23:35:00|11100|11099|11099.8|11098.8|11100|11099.1|11099.7|11098.8|67
1632786000000|2021-09-27 23:40:00|11099.7|11098.7|11099.4|11098.4|11100.1|11099.1|11099.1|11098.2|90
1632786300000|2021-09-27 23:45:00|11099.3|11098.3|11096.8|11095.8|11099.3|11098.3|11096.7|11095.7|170
1632786600000|2021-09-27 23:50:00|11096.9|11095.9|11096.5|11095.5|11096.9|11095.9|11095.2|11094.2|163
1632786900000|2021-09-27 23:55:00|11096.6|11095.6|11097|11096|11097.5|11096.6|11096.4|11095.4|64
1632787200000|2021-09-28 00:00:00|11096.9|11095.9|11097.2|11096.2|11097.3|11096.5|11094.1|11093.1|270
1632787500000|2021-09-28 00:05:00|11097.1|11096.1|11098.3|11097.3|11098.9|11098|11096.6|11095.8|143
1632787800000|2021-09-28 00:10:00|11098.4|11097.4|11100.8|11099.8|11102.7|11101.7|11098.4|11097.4|269
1632788100000|2021-09-28 00:15:00|11100.9|11099.9|11100.3|11099.3|11101.3|11100.4|11099.2|11098.2|227
1632788400000|2021-09-28 00:20:00|11100.4|11099.4|11097.7|11096.7|11101.5|11100.5|11097.3|11096.4|254
1632788700000|2021-09-28 00:25:00|11097.6|11096.9|11098.8|11097.8|11098.9|11098|11097.3|11096.5|127
1632789000000|2021-09-28 00:30:00|11098.6|11097.9|11097.2|11096.2|11099|11098.2|11095|11094|292
1632789300000|2021-09-28 00:35:00|11097.1|11096.1|11095.2|11094.5|11097.2|11096.2|11093.9|11093|238
1632789600000|2021-09-28 00:40:00|11095.1|11094.4|11098.3|11097.3|11098.8|11097.8|11095.1|11094.3|215
1632789900000|2021-09-28 00:45:00|11098.2|11097.2|11099|11098|11099.2|11098.3|11097.3|11096.4|245
1632790200000|2021-09-28 00:50:00|11098.9|11098.2|11102.6|11101.6|11103|11102|11096|11095.2|464
1632790500000|2021-09-28 00:55:00|11102.5|11101.5|11103.9|11102.9|11104.6|11103.6|11101.9|11100.9|410
1632790800000|2021-09-28 01:00:00|11103.8|11103.1|11107|11106|11107.3|11106.3|11103|11102|230
1632791100000|2021-09-28 01:05:00|11107.1|11106.1|11102.8|11101.8|11107.1|11106.1|11102.4|11101.6|202
1632791400000|2021-09-28 01:10:00|11102.6|11101.9|11105.7|11104.7|11105.9|11105|11101|11100.1|268
1632791700000|2021-09-28 01:15:00|11105.6|11104.6|11107|11106|11107.1|11106.2|11104.4|11103.5|250
1632792000000|2021-09-28 01:20:00|11107.2|11106.2|11108.1|11107.4|11109.9|11108.9|11107|11106.1|270
1632792300000|2021-09-28 01:25:00|11108.4|11107.5|11111|11110|11112|11111|11108.4|11107.4|324
1632792600000|2021-09-28 01:30:00|11111.1|11110.1|11112.2|11111.2|11112.7|11111.8|11110.4|11109.4|265
1632792900000|2021-09-28 01:35:00|11112.3|11111.3|11112.5|11111.8|11113.3|11112.5|11110.6|11109.6|296
1632793200000|2021-09-28 01:40:00|11112.4|11111.7|11113.1|11112.1|11113.9|11113.1|11111.6|11110.9|283
1632793500000|2021-09-28 01:45:00|11113|11112.3|11111.5|11110.8|11113.1|11112.3|11111.5|11110.5|219
1632793800000|2021-09-28 01:50:00|11111.4|11110.7|11110.9|11109.9|11111.8|11111|11110.3|11109.3|239
1632794100000|2021-09-28 01:55:00|11110.8|11109.8|11109.6|11108.9|11110.8|11109.8|11108.2|11107.4|266
1632794400000|2021-09-28 02:00:00|11109.7|11109|11109.7|11109|11110|11109.1|11108.5|11107.7|217
1632794700000|2021-09-28 02:05:00|11109.5|11108.7|11107.9|11106.9|11109.9|11108.9|11107.7|11106.8|220
1632795000000|2021-09-28 02:10:00|11107.8|11107.1|11107.9|11106.9|11108.1|11107.3|11106.3|11105.3|179
1632795300000|2021-09-28 02:15:00|11107.8|11106.8|11108.5|11107.5|11109.1|11108.1|11107.2|11106.5|203
1632795600000|2021-09-28 02:20:00|11108.4|11107.4|11109.1|11108.1|11109.1|11108.1|11107.6|11106.7|121
1632795900000|2021-09-28 02:25:00|11109|11108|11108.5|11107.5|11109.9|11108.9|11108.3|11107.4|164
1632796200000|2021-09-28 02:30:00|11108.6|11107.6|11111.1|11110.1|11111.4|11110.4|11108.4|11107.6|238
1632796500000|2021-09-28 02:35:00|11110.9|11110.2|11112|11111.3|11112.3|11111.4|11110.6|11109.7|163
1632796800000|2021-09-28 02:40:00|11112.2|11111.2|11112.6|11111.9|11113.6|11112.6|11111.4|11110.6|154
1632797100000|2021-09-28 02:45:00|11112.5|11111.6|11118|11117|11118.4|11117.5|11112.2|11111.3|326
1632797400000|2021-09-28 02:50:00|11117.9|11116.9|11118.6|11117.6|11118.8|11117.9|11116.3|11115.3|263
1632797700000|2021-09-28 02:55:00|11118.7|11117.7|11118.5|11117.5|11119.5|11118.7|11117.9|11117|340
1632798000000|2021-09-28 03:00:00|11118.6|11117.6|11117.4|11116.4|11118.6|11117.6|11117.1|11116.2|202
1632798300000|2021-09-28 03:05:00|11117.5|11116.5|11116.5|11115.5|11117.7|11116.8|11116.3|11115.3|146
1632798600000|2021-09-28 03:10:00|11116.3|11115.6|11117|11116|11117.2|11116.3|11115.8|11114.9|198
1632798900000|2021-09-28 03:15:00|11116.7|11115.8|11117.7|11116.7|11117.8|11117|11115.9|11115.1|154
1632799200000|2021-09-28 03:20:00|11117.6|11116.6|11118.7|11117.7|11118.8|11117.9|11117.6|11116.6|158
1632799500000|2021-09-28 03:25:00|11118.8|11117.8|11120.2|11119.2|11120.9|11120.2|11118.7|11117.7|215
1632799800000|2021-09-28 03:30:00|11120.3|11119.3|11122.2|11121.5|11123.3|11122.4|11119.9|11119.2|232
1632800100000|2021-09-28 03:35:00|11122.1|11121.2|11123.7|11122.7|11124.3|11123.3|11121.9|11120.9|223
1632800400000|2021-09-28 03:40:00|11123.6|11122.6|11123.7|11122.7|11124.2|11123.3|11122.7|11121.8|261
1632800700000|2021-09-28 03:45:00|11123.6|11122.9|11124.4|11123.4|11124.7|11123.8|11123.6|11122.7|202
1632801000000|2021-09-28 03:50:00|11124.2|11123.5|11124.1|11123.1|11124.5|11123.6|11123|11122|198
1632801300000|2021-09-28 03:55:00|11124|11123|11122.9|11121.9|11124.3|11123.4|11122.2|11121.4|209
1632801600000|2021-09-28 04:00:00|11123|11122|11121.7|11120.7|11123.9|11122.9|11121.6|11120.7|189
1632801900000|2021-09-28 04:05:00|11121.8|11121|11120.8|11120.1|11122.2|11121.3|11120.5|11119.6|155
1632802200000|2021-09-28 04:10:00|11120.7|11119.7|11120.3|11119.6|11120.7|11119.8|11119.2|11118.3|192
1632802500000|2021-09-28 04:15:00|11120.2|11119.5|11120.3|11119.3|11120.7|11119.9|11119.5|11118.5|164
1632802800000|2021-09-28 04:20:00|11120.1|11119.4|11119.8|11118.8|11120.3|11119.4|11119.2|11118.2|129
1632803100000|2021-09-28 04:25:00|11119.7|11118.7|11118.5|11117.8|11119.7|11118.9|11118.2|11117.5|102
1632803400000|2021-09-28 04:30:00|11118.6|11117.6|11120|11119|11120|11119|11117.7|11116.9|148
1632803700000|2021-09-28 04:35:00|11119.9|11118.9|11120.7|11120|11121|11120|11119.6|11118.8|102
1632804000000|2021-09-28 04:40:00|11120.8|11120.1|11119.3|11118.3|11120.9|11120.1|11119.1|11118.2|121
1632804300000|2021-09-28 04:45:00|11119.2|11118.2|11119.1|11118.1|11119.7|11118.8|11118.4|11117.4|110
1632804600000|2021-09-28 04:50:00|11119|11118|11117.4|11116.7|11119.1|11118.2|11117|11116.3|105
1632804900000|2021-09-28 04:55:00|11117.3|11116.6|11116.1|11115.4|11117.8|11116.9|11116|11115.1|245
1632805200000|2021-09-28 05:00:00|11116.2|11115.2|11113.2|11112.2|11116.4|11115.5|11112.6|11111.7|323
1632805500000|2021-09-28 05:05:00|11113.1|11112.1|11114.2|11113.2|11114.6|11113.7|11112.5|11111.5|249
1632805800000|2021-09-28 05:10:00|11114.3|11113.5|11114.4|11113.7|11114.6|11113.9|11113.3|11112.3|156
1632806100000|2021-09-28 05:15:00|11114.5|11113.8|11116.8|11115.8|11117.2|11116.3|11114.3|11113.5|135
1632806400000|2021-09-28 05:20:00|11116.9|11115.9|11118.6|11117.6|11118.9|11118.1|11116|11115.3|129
1632806700000|2021-09-28 05:25:00|11118.4|11117.7|11120.4|11119.4|11120.4|11119.4|11117.9|11117.1|152
1632807000000|2021-09-28 05:30:00|11120.6|11119.6|11120|11119|11120.6|11119.6|11118.5|11117.8|266
1632807300000|2021-09-28 05:35:00|11119.7|11118.9|11121.6|11120.6|11121.8|11120.9|11119|11118.2|217
1632807600000|2021-09-28 05:40:00|11121.7|11120.7|11121.5|11120.5|11121.9|11121|11120.9|11120|144
1632807900000|2021-09-28 05:45:00|11121.6|11120.6|11119.7|11118.7|11122.3|11121.4|11118.7|11117.8|179
1632808200000|2021-09-28 05:50:00|11119.8|11118.8|11120.1|11119.4|11121.4|11120.6|11119.8|11118.8|212
1632808500000|2021-09-28 05:55:00|11120.2|11119.5|11122.3|11121.3|11123.6|11122.8|11120.2|11119.5|278
1632808800000|2021-09-28 06:00:00|11122.2|11121.2|11122.1|11121.4|11124.2|11123.4|11121.1|11120.1|401
1632809100000|2021-09-28 06:05:00|11122.3|11121.3|11121.9|11120.9|11124|11123|11121|11120.1|309
1632809400000|2021-09-28 06:10:00|11122|11121|11123.8|11122.8|11124.5|11123.6|11121.6|11120.6|280
1632809700000|2021-09-28 06:15:00|11123.7|11123|11127.8|11126.8|11128.4|11127.6|11122.6|11121.6|415
1632810000000|2021-09-28 06:20:00|11127.7|11126.7|11129.6|11128.6|11129.9|11129|11127.5|11126.5|447
1632810300000|2021-09-28 06:25:00|11129.7|11128.7|11131.6|11130.6|11131.6|11130.6|11129|11128.1|401
1632810600000|2021-09-28 06:30:00|11131.5|11130.5|11132.1|11131.1|11132.3|11131.4|11128.1|11127.2|438
1632810900000|2021-09-28 06:35:00|11131.9|11131.2|11138.2|11137.2|11138.2|11137.2|11131.8|11130.8|444
1632811200000|2021-09-28 06:40:00|11138.4|11137.4|11132.6|11131.9|11138.5|11137.5|11132.6|11131.8|455
1632811500000|2021-09-28 06:45:00|11132.7|11132|11130.2|11129.2|11134.6|11133.7|11129|11128|434
1632811800000|2021-09-28 06:50:00|11130.1|11129.1|11135.2|11134.5|11136.1|11135.2|11130.1|11129.1|333
1632812100000|2021-09-28 06:55:00|11135.3|11134.3|11135.7|11134.7|11135.9|11134.9|11132.5|11131.7|516
1632812400000|2021-09-28 07:00:00|11135.8|11134.8|11137.2|11136.2|11138.3|11137.4|11133.4|11132.4|632
1632812700000|2021-09-28 07:05:00|11137.3|11136.3|11140.4|11139.4|11140.9|11140.1|11137.3|11136.3|512
1632813000000|2021-09-28 07:10:00|11140.3|11139.3|11138.1|11137.1|11143|11142.1|11137.9|11137.1|552
1632813300000|2021-09-28 07:15:00|11138|11137.3|11134.6|11133.6|11138.7|11137.9|11133.8|11132.9|533
1632813600000|2021-09-28 07:20:00|11134.5|11133.5|11138.6|11137.9|11139.2|11138.4|11133.6|11132.7|542
1632813900000|2021-09-28 07:25:00|11138.5|11137.8|11128.1|11127.1|11138.9|11137.9|11126.6|11125.6|689
1632814200000|2021-09-28 07:30:00|11128.2|11127.2|11132.4|11131.4|11132.8|11131.9|11126|11125.2|791
1632814500000|2021-09-28 07:35:00|11132.3|11131.3|11129|11128|11132.9|11132|11128.3|11127.3|396
1632814800000|2021-09-28 07:40:00|11129.1|11128.1|11124.6|11123.6|11129.8|11128.9|11123.7|11122.9|480
1632815100000|2021-09-28 07:45:00|11124.5|11123.5|11128.6|11127.6|11128.9|11127.9|11123.6|11122.7|393
1632815400000|2021-09-28 07:50:00|11128.5|11127.8|11128.5|11127.5|11129.8|11128.8|11126.7|11125.9|472
1632815700000|2021-09-28 07:55:00|11128.4|11127.4|11125|11124.3|11130.8|11130|11124.2|11123.3|496
1632816000000|2021-09-28 08:00:00|11125.1|11124.4|11121.4|11120.4|11127.1|11126.3|11116.8|11115.8|694
1632816300000|2021-09-28 08:05:00|11121.2|11120.5|11127.1|11126.1|11127.1|11126.3|11120.6|11119.8|457
1632816600000|2021-09-28 08:10:00|11127.2|11126.2|11129.3|11128.6|11131.8|11130.9|11126.9|11126.1|595
1632816900000|2021-09-28 08:15:00|11128.8|11128.1|11128.1|11127.1|11131.4|11130.4|11126.8|11125.8|438
1632817200000|2021-09-28 08:20:00|11128.2|11127.2|11129.8|11129.1|11130.5|11129.6|11127.7|11126.9|438
1632817500000|2021-09-28 08:25:00|11129.7|11129|11128.2|11127.2|11130.2|11129.3|11126.1|11125.4|339
1632817800000|2021-09-28 08:30:00|11128.1|11127.4|11125.3|11124.3|11129.2|11128.2|11123.3|11122.3|467
1632818100000|2021-09-28 08:35:00|11125.5|11124.5|11129.7|11128.7|11131|11130.1|11125.5|11124.5|287
1632818400000|2021-09-28 08:40:00|11129.8|11128.8|11131.1|11130.1|11133.2|11132.2|11129.6|11128.8|322
1632818700000|2021-09-28 08:45:00|11131.2|11130.2|11128.3|11127.6|11131.5|11130.5|11127.5|11126.7|260
1632819000000|2021-09-28 08:50:00|11128.2|11127.5|11128.3|11127.3|11128.5|11127.6|11126.8|11125.9|234
1632819300000|2021-09-28 08:55:00|11128.2|11127.6|11129.2|11128.2|11129.9|11129.2|11127.5|11126.7|376
1632819600000|2021-09-28 09:00:00|11129.3|11128.3|11133.9|11132.9|11134.8|11133.9|11129.1|11128.1|469
1632819900000|2021-09-28 09:05:00|11134|11133|11132.7|11131.7|11134.7|11133.8|11132.7|11131.7|249
1632820200000|2021-09-28 09:10:00|11132.8|11131.8|11127.1|11126.4|11132.8|11131.8|11126.5|11125.6|350
1632820500000|2021-09-28 09:15:00|11127.3|11126.3|11126.9|11126.2|11128.4|11127.7|11124.8|11123.9|329
1632820800000|2021-09-28 09:20:00|11127.1|11125.9|11130|11129|11130|11129.2|11126.7|11125.8|325
1632821100000|2021-09-28 09:25:00|11129.9|11128.9|11130.1|11129.4|11131.7|11130.7|11128.7|11127.8|322
1632821400000|2021-09-28 09:30:00|11130.4|11129.5|11132.8|11132.1|11133.2|11132.3|11130.3|11129.3|300
1632821700000|2021-09-28 09:35:00|11133.1|11131.8|11131.4|11130.4|11133.6|11132.8|11130.1|11129.1|378
1632822000000|2021-09-28 09:40:00|11131.5|11130.5|11131.9|11130.9|11132|11131.1|11129.9|11128.9|264
1632822300000|2021-09-28 09:45:00|11132|11131|11131.3|11130.3|11133.7|11132.7|11130.6|11129.7|381
1632822600000|2021-09-28 09:50:00|11131.2|11130.5|11133.2|11132.2|11135.1|11134.1|11130.8|11129.9|344
1632822900000|2021-09-28 09:55:00|11133.1|11132.1|11131.2|11130.5|11133.2|11132.2|11129.8|11128.8|423
1632823200000|2021-09-28 10:00:00|11131.3|11130.6|11134.2|11133.2|11134.9|11134|11130.5|11129.7|444
1632823500000|2021-09-28 10:05:00|11134.1|11133.4|11132.2|11131.5|11134.9|11134|11131.7|11130.7|308
1632823800000|2021-09-28 10:10:00|11132.4|11131.4|11135.9|11134.9|11136|11135|11131.4|11130.5|367
1632824100000|2021-09-28 10:15:00|11136|11135|11135.2|11134.2|11136.2|11135.3|11133.4|11132.5|404
1632824400000|2021-09-28 10:20:00|11135.1|11134.1|11135.7|11134.7|11135.9|11135|11133.5|11132.7|332
1632824700000|2021-09-28 10:25:00|11135.4|11134.5|11135.1|11134.4|11136.3|11135.3|11134.4|11133.5|271
1632825000000|2021-09-28 10:30:00|11135|11134.3|11139.1|11138.4|11139.4|11138.5|11134|11133.1|334
1632825300000|2021-09-28 10:35:00|11139|11138.3|11138.9|11137.9|11140.8|11139.8|11137|11136.1|329
1632825600000|2021-09-28 10:40:00|11138.8|11137.8|11139.3|11138.6|11140.4|11139.6|11138.2|11137.4|283
1632825900000|2021-09-28 10:45:00|11139.5|11138.5|11142.6|11141.9|11143.3|11142.5|11139.3|11138.5|328
1632826200000|2021-09-28 10:50:00|11142.7|11141.7|11142.6|11141.6|11143.3|11142.5|11139.9|11139|439
1632826500000|2021-09-28 10:55:00|11142.7|11141.7|11145|11144|11145.2|11144.3|11141|11140.1|458
1632826800000|2021-09-28 11:00:00|11145.1|11144.1|11143.4|11142.4|11145.1|11144.1|11141.7|11140.7|441
1632827100000|2021-09-28 11:05:00|11143.1|11142.5|11142.5|11141.8|11146|11145|11142.2|11141.2|390
1632827400000|2021-09-28 11:10:00|11142.7|11142|11144.4|11143.4|11145|11144.1|11142.4|11141.4|418
1632827700000|2021-09-28 11:15:00|11143.8|11143.1|11145.7|11144.7|11146.9|11146|11143.5|11142.7|444
1632828000000|2021-09-28 11:20:00|11145.5|11144.8|11142.7|11141.7|11147.2|11146.4|11141.1|11140.1|620
1632828300000|2021-09-28 11:25:00|11142.8|11141.8|11144.8|11143.8|11145.9|11145.1|11142.7|11141.8|380
1632828600000|2021-09-28 11:30:00|11144.6|11143.9|11142|11141|11145.2|11144.2|11140.4|11139.4|527
1632828900000|2021-09-28 11:35:00|11141.9|11140.9|11139.2|11138.2|11142|11141|11137.9|11136.9|361
1632829200000|2021-09-28 11:40:00|11139.3|11138.3|11139|11138|11140.2|11139.2|11138.1|11137.2|363
1632829500000|2021-09-28 11:45:00|11138.9|11137.9|11140.6|11139.6|11140.8|11139.9|11138.4|11137.6|343
1632829800000|2021-09-28 11:50:00|11140.7|11139.7|11140.8|11140.1|11141.5|11140.6|11137.8|11137|407
1632830100000|2021-09-28 11:55:00|11141|11140|11144.5|11143.5|11144.5|11143.5|11140|11139.3|407
1632830400000|2021-09-28 12:00:00|11144.6|11143.6|11144.5|11143.8|11146.6|11145.6|11143.4|11142.7|533
1632830700000|2021-09-28 12:05:00|11144.6|11143.6|11146.6|11145.9|11146.9|11146|11144.2|11143.4|537
1632831000000|2021-09-28 12:10:00|11146.5|11145.8|11147.4|11146.4|11148.5|11147.6|11146.5|11145.7|469
1632831300000|2021-09-28 12:15:00|11147.3|11146.3|11149.6|11148.9|11150.1|11149.4|11146.8|11145.8|502
1632831600000|2021-09-28 12:20:00|11149.4|11148.7|11153.2|11152.2|11153.5|11152.5|11147.8|11146.8|704
1632831900000|2021-09-28 12:25:00|11153|11152.3|11156.1|11155.1|11158.5|11157.7|11153|11152.1|709
1632832200000|2021-09-28 12:30:00|11155.9|11154.9|11154.4|11153.4|11156.4|11155.4|11150.5|11149.7|545
1632832500000|2021-09-28 12:35:00|11154.5|11153.5|11158.2|11157.5|11159.7|11158.7|11154|11153|696
1632832800000|2021-09-28 12:40:00|11158.4|11157.4|11161.1|11160.1|11164.1|11163.1|11158.4|11157.4|886
1632833100000|2021-09-28 12:45:00|11161|11160|11159.5|11158.5|11163.8|11163|11158.6|11157.6|623
1632833400000|2021-09-28 12:50:00|11159.4|11158.4|11159|11158|11164.4|11163.5|11157.8|11156.8|736
1632833700000|2021-09-28 12:55:00|11159.2|11158.3|11156.1|11155.1|11161.1|11160.2|11154.7|11153.7|641
1632834000000|2021-09-28 13:00:00|11156.5|11155.5|11155.2|11154.5|11157.1|11156.3|11151.9|11150.9|635
1632834300000|2021-09-28 13:05:00|11155.3|11154.6|11147.7|11147|11155.7|11155|11146.6|11145.8|804
1632834600000|2021-09-28 13:10:00|11147.8|11146.8|11151.3|11150.3|11151.9|11151|11147.2|11146.2|614
1632834900000|2021-09-28 13:15:00|11151.2|11150.2|11152.8|11151.8|11154.4|11153.5|11150.9|11150|602
1632835200000|2021-09-28 13:20:00|11152.7|11151.7|11152.6|11151.6|11153.8|11153.1|11149.6|11148.8|634
1632835500000|2021-09-28 13:25:00|11152.3|11151.3|11144.5|11143.8|11152.8|11151.9|11143.4|11142.7|692
1632835800000|2021-09-28 13:30:00|11144.6|11143.9|11149.9|11149.2|11150.2|11149.5|11142|11141.3|908
1632836100000|2021-09-28 13:35:00|11150.1|11149.1|11154|11153|11156.5|11155.6|11148.7|11147.9|802
1632836400000|2021-09-28 13:40:00|11154.1|11153.1|11157.6|11156.6|11158.1|11157.3|11153.5|11152.6|646
1632836700000|2021-09-28 13:45:00|11157.5|11156.5|11161.5|11160.8|11162.1|11161.3|11156.6|11155.8|786
1632837000000|2021-09-28 13:50:00|11161.4|11160.7|11160.1|11159.4|11163.5|11162.7|11157.2|11156.4|930
1632837300000|2021-09-28 13:55:00|11160.2|11159.1|11154.3|11153.3|11161.3|11160.5|11153.5|11152.5|640
1632837600000|2021-09-28 14:00:00|11154.1|11153.1|11147.7|11146.7|11156.6|11155.6|11145.5|11144.6|964
1632837900000|2021-09-28 14:05:00|11147.8|11146.8|11149.6|11148.9|11153.6|11152.6|11145.9|11145|841
1632838200000|2021-09-28 14:10:00|11150|11149|11145.9|11144.9|11150|11149.1|11145.4|11144.6|848
1632838500000|2021-09-28 14:15:00|11146|11145|11137.7|11136.7|11148.3|11147.3|11133.3|11132.3|1217
1632838800000|2021-09-28 14:20:00|11137.6|11136.9|11124.9|11123.9|11137.9|11137.1|11124.1|11123.1|1133
1632839100000|2021-09-28 14:25:00|11125|11124|11128|11127|11130|11129|11123.8|11122.8|1078
1632839400000|2021-09-28 14:30:00|11128.1|11127.1|11133|11132|11135.1|11134.1|11124.9|11123.9|950
1632839700000|2021-09-28 14:35:00|11132.7|11131.7|11128.8|11127.8|11138.5|11137.8|11128.5|11127.6|947
1632840000000|2021-09-28 14:40:00|11128.7|11127.7|11135.5|11134.5|11137.5|11136.5|11128.1|11127.1|760
1632840300000|2021-09-28 14:45:00|11135.6|11134.6|11139.7|11138.7|11140.4|11139.4|11134.6|11133.6|728
1632840600000|2021-09-28 14:50:00|11139.5|11138.5|11141|11140|11141.9|11140.9|11136.6|11135.6|835
1632840900000|2021-09-28 14:55:00|11141.1|11140.1|11145.6|11144.6|11146.4|11145.4|11139.4|11138.4|877
1632841200000|2021-09-28 15:00:00|11145.5|11144.8|11144.4|11143.4|11146.5|11145.5|11142.1|11141.1|871
1632841500000|2021-09-28 15:05:00|11144.3|11143.3|11140.7|11139.7|11144.4|11143.4|11138.5|11137.5|624
1632841800000|2021-09-28 15:10:00|11140.8|11139.8|11141.8|11140.8|11142|11141|11139.8|11138.9|587
1632842100000|2021-09-28 15:15:00|11141.9|11140.9|11142.7|11141.7|11143.2|11142.4|11138.5|11137.6|539
1632842400000|2021-09-28 15:20:00|11142.8|11141.8|11135.5|11134.5|11142.8|11141.8|11135.5|11134.5|528
1632842700000|2021-09-28 15:25:00|11135.6|11134.6|11133|11132|11136.5|11135.6|11132.1|11131.1|651
1632843000000|2021-09-28 15:30:00|11133.1|11132.1|11126.8|11125.8|11133.3|11132.3|11126.6|11125.7|665
1632843300000|2021-09-28 15:35:00|11126.6|11125.6|11127.6|11126.9|11128.4|11127.7|11124.8|11123.8|643
1632843600000|2021-09-28 15:40:00|11127.7|11126.7|11132.1|11131.1|11132.4|11131.5|11126.3|11125.3|644
1632843900000|2021-09-28 15:45:00|11132|11131|11132.1|11131.1|11132.7|11131.8|11130.9|11130|488
1632844200000|2021-09-28 15:50:00|11132|11131|11132.5|11131.5|11132.6|11131.9|11129.2|11128.2|484
1632844500000|2021-09-28 15:55:00|11132.6|11131.6|11134.1|11133.4|11135.8|11134.8|11132.3|11131.3|530
1632844800000|2021-09-28 16:00:00|11133.7|11133|11135.1|11134.1|11135.7|11134.7|11132.6|11131.6|523
1632845100000|2021-09-28 16:05:00|11135|11134|11136.6|11135.6|11136.6|11135.8|11135|11134|449
1632845400000|2021-09-28 16:10:00|11136.8|11135.8|11138.9|11137.9|11139.8|11138.9|11135.9|11134.9|429
1632845700000|2021-09-28 16:15:00|11138.8|11137.8|11134.3|11133.3|11138.9|11137.9|11134.2|11133.2|297
1632846000000|2021-09-28 16:20:00|11134.2|11133.2|11135.3|11134.6|11135.4|11134.6|11132.4|11131.5|470
1632846300000|2021-09-28 16:25:00|11135.2|11134.5|11136.3|11135.6|11138.4|11137.6|11135.1|11134.3|428
1632846600000|2021-09-28 16:30:00|11136.5|11135.5|11136.9|11135.9|11137.3|11136.4|11135.2|11134.3|338
1632846900000|2021-09-28 16:35:00|11137|11136|11138.9|11137.9|11139|11138.1|11136.6|11135.8|313
1632847200000|2021-09-28 16:40:00|11138.8|11137.8|11136.4|11135.4|11139.5|11138.7|11135.3|11134.4|351
1632847500000|2021-09-28 16:45:00|11136.5|11135.8|11138.6|11137.6|11139.2|11138.2|11135.7|11134.7|362
1632847800000|2021-09-28 16:50:00|11138.5|11137.5|11140.7|11139.7|11141.3|11140.3|11138.5|11137.5|297
1632848100000|2021-09-28 16:55:00|11140.6|11139.6|11142.4|11141.4|11142.9|11141.9|11139.5|11138.7|431
1632848400000|2021-09-28 17:00:00|11142|11141.3|11145.5|11144.5|11146.8|11145.8|11142|11141.3|710
1632848700000|2021-09-28 17:05:00|11145.4|11144.4|11144.5|11143.5|11145.9|11145.1|11143.3|11142.5|471
1632849000000|2021-09-28 17:10:00|11144.6|11143.6|11148.2|11147.2|11148.2|11147.4|11144.4|11143.5|418
1632849300000|2021-09-28 17:15:00|11148.3|11147.3|11149.5|11148.5|11149.8|11149|11147.9|11147|332
1632849600000|2021-09-28 17:20:00|11149.3|11148.6|11146.3|11145.6|11149.4|11148.6|11146.3|11145.4|406
1632849900000|2021-09-28 17:25:00|11146.4|11145.4|11145.9|11145.2|11147.2|11146.3|11145.4|11144.4|346
1632850200000|2021-09-28 17:30:00|11146|11145.3|11148|11147|11148.1|11147.1|11145|11144|304
1632850500000|2021-09-28 17:35:00|11148.1|11147.1|11149.4|11148.4|11150.2|11149.3|11148|11147|208
1632850800000|2021-09-28 17:40:00|11149.5|11148.5|11150.6|11149.9|11150.7|11150|11148.4|11147.5|275
1632851100000|2021-09-28 17:45:00|11150.7|11150|11153.1|11152.1|11153.3|11152.4|11150.7|11150|309
1632851400000|2021-09-28 17:50:00|11153.3|11152.3|11153.1|11152.1|11154.3|11153.3|11152.6|11151.8|362
1632851700000|2021-09-28 17:55:00|11153|11152|11153.1|11152.1|11153.4|11152.6|11151.8|11150.8|285
1632852000000|2021-09-28 18:00:00|11153.2|11152.5|11154.3|11153.3|11154.5|11153.8|11152|11151|386
1632852300000|2021-09-28 18:05:00|11154.4|11153.4|11153.6|11152.6|11154.4|11153.6|11152.9|11152|256
1632852600000|2021-09-28 18:10:00|11153.7|11152.7|11154|11153|11154.4|11153.6|11152.2|11151.3|305
1632852900000|2021-09-28 18:15:00|11153.9|11153.2|11156.1|11155.1|11156.4|11155.5|11153.8|11153.1|357
1632853200000|2021-09-28 18:20:00|11156|11155.3|11157|11156|11157.7|11156.8|11155.9|11155.2|419
1632853500000|2021-09-28 18:25:00|11157.1|11156.1|11156.6|11155.9|11157.1|11156.2|11155.8|11154.9|374
1632853800000|2021-09-28 18:30:00|11156.5|11155.8|11155.6|11154.6|11156.7|11155.9|11154.9|11154|298
1632854100000|2021-09-28 18:35:00|11155.5|11154.5|11153.1|11152.1|11155.7|11154.7|11152.8|11151.8|379
1632854400000|2021-09-28 18:40:00|11153|11152|11152.5|11151.5|11153.3|11152.3|11151.7|11150.7|415
1632854700000|2021-09-28 18:45:00|11152.6|11151.6|11154.1|11153.1|11154.3|11153.4|11151.3|11150.4|284
1632855000000|2021-09-28 18:50:00|11154|11153|11156.4|11155.4|11156.5|11155.5|11153.9|11152.9|259
1632855300000|2021-09-28 18:55:00|11156.3|11155.3|11160|11159|11160.2|11159.4|11156.3|11155.3|456
1632855600000|2021-09-28 19:00:00|11160.1|11159.1|11161.4|11160.4|11161.8|11160.9|11159.3|11158.5|326
1632855900000|2021-09-28 19:05:00|11161.2|11160.2|11160.8|11159.8|11162.6|11161.6|11160.7|11159.7|376
1632856200000|2021-09-28 19:10:00|11160.9|11159.9|11159.3|11158.3|11161|11160|11158.9|11157.9|393
1632856500000|2021-09-28 19:15:00|11159.4|11158.4|11158.3|11157.3|11160.5|11159.5|11158.3|11157.3|226
1632856800000|2021-09-28 19:20:00|11158.4|11157.4|11154.5|11153.5|11158.4|11157.4|11153.8|11152.8|359
1632857100000|2021-09-28 19:25:00|11154.6|11153.6|11152.6|11151.6|11154.7|11153.8|11151.8|11151.1|279
1632857400000|2021-09-28 19:30:00|11152.5|11151.5|11153.4|11152.4|11153.5|11152.6|11152.2|11151.2|224
1632857700000|2021-09-28 19:35:00|11153.3|11152.3|11153.3|11152.3|11153.5|11152.5|11152|11151|259
1632858000000|2021-09-28 19:40:00|11153.4|11152.4|11152.9|11151.9|11154.6|11153.6|11152.8|11151.8|203
1632858300000|2021-09-28 19:45:00|11153|11152|11151.9|11150.9|11153.3|11152.3|11151.8|11150.8|162
1632858600000|2021-09-28 19:50:00|11151.8|11150.8|11152.3|11151.3|11153.6|11152.6|11151.6|11150.6|225
1632858900000|2021-09-28 19:55:00|11152.4|11151.4|11147.2|11146.2|11152.7|11151.8|11145.9|11145.2|468
1632859200000|2021-09-28 20:00:00|11147.3|11146.3|11149.2|11148.2|11149.4|11148.5|11145.8|11144.8|326
1632859500000|2021-09-28 20:05:00|11149.3|11148.3|11150.1|11149.1|11151.5|11150.5|11149.3|11148.3|207
1632859800000|2021-09-28 20:10:00|11150|11149|11152.4|11151.4|11152.4|11151.4|11149.9|11148.9|183
1632860100000|2021-09-28 20:15:00|11152.3|11151.3|11153.4|11152.4|11154.5|11153.5|11152.2|11151.2|193
1632860400000|2021-09-28 20:20:00|11153.5|11152.5|11155.9|11154.9|11156|11155|11153.4|11152.4|149
1632860700000|2021-09-28 20:25:00|11155.8|11154.8|11156.3|11155.3|11156.5|11155.6|11155.6|11154.8|146
1632861000000|2021-09-28 20:30:00|11156.4|11155.4|11153.3|11152.3|11156.4|11155.4|11153.1|11152.1|168
1632861300000|2021-09-28 20:35:00|11153.2|11152.2|11151.4|11150.4|11153.3|11152.3|11151.3|11150.3|230
1632861600000|2021-09-28 20:40:00|11151.3|11150.3|11152.3|11151.3|11152.5|11151.5|11149.8|11149.1|265
1632861900000|2021-09-28 20:45:00|11152.1|11151.1|11153.2|11152.2|11153.9|11152.9|11152.1|11151.1|150
1632862200000|2021-09-28 20:50:00|11153.1|11152.1|11151.6|11150.6|11153.2|11152.2|11151.4|11150.4|262
1632862500000|2021-09-28 20:55:00|11151.7|11150.7|11153.8|11147.8|11154.2|11151|11151.3|11147.7|104
1632862800000|2021-09-28 21:00:00|11152.1|11149.5|11154.1|11148.1|11154.3|11149.5|11152.1|11147.3|15
1632863100000|2021-09-28 21:05:00|11153.5|11147.5|11152.4|11146.4|11153.9|11147.9|11151.5|11145.5|279
1632863400000|2021-09-28 21:10:00|11152.5|11146.5|11152.4|11146.4|11152.8|11146.8|11152|11146|1061
1632863700000|2021-09-28 21:15:00|11152.5|11146.5|11152|11146|11152.7|11146.7|11151.7|11145.7|1335
1632864000000|2021-09-28 21:20:00|11152.2|11146.2|11153.9|11147.9|11155.5|11149.5|11152|11146|698
1632864300000|2021-09-28 21:25:00|11154|11148|11153.9|11148.2|11154.3|11148.9|11153.4|11147.5|1128
1632864600000|2021-09-28 21:30:00|11154|11148.4|11153.8|11148.7|11154|11149.5|11153.4|11147.9|907
1632864900000|2021-09-28 21:35:00|11153.9|11148.8|11153.9|11148.1|11154.5|11149.3|11152.9|11146.9|571
1632865200000|2021-09-28 21:40:00|11153.8|11148.2|11153.7|11148.4|11154.4|11149.9|11153|11147.7|307
1632865500000|2021-09-28 21:45:00|11153.2|11149.1|11153.3|11148.2|11154.2|11149.8|11152.1|11147.2|556
1632865800000|2021-09-28 21:50:00|11153.4|11148.5|11152.8|11148.7|11154|11149.9|11152.4|11147.3|328
1632866100000|2021-09-28 21:55:00|11152.7|11148.6|11153.4|11148.3|11153.8|11149.7|11152.2|11147.2|464
1632866400000|2021-09-28 22:00:00|11153.1|11148.2|11152.6|11151.6|11153.6|11151.9|11151.9|11148|426
1632866700000|2021-09-28 22:05:00|11152.5|11151.5|11152.8|11151.8|11153.6|11152|11152.5|11151.1|233
1632867000000|2021-09-28 22:10:00|11153.1|11151.6|11152.7|11151.7|11153.3|11151.9|11152.1|11150.9|228
1632867300000|2021-09-28 22:15:00|11152.6|11151.6|11151.2|11150.2|11152.7|11151.7|11151.2|11150|97
1632867600000|2021-09-28 22:20:00|11151.3|11150.3|11150.7|11149.7|11151.9|11150.5|11150.7|11149.5|164
1632867900000|2021-09-28 22:25:00|11150.6|11149.6|11151.4|11150.4|11151.4|11150.4|11150.6|11149.6|82
1632868200000|2021-09-28 22:30:00|11151.5|11150.5|11152.3|11151.3|11152.8|11151.8|11150.9|11149.9|99
1632868500000|2021-09-28 22:35:00|11152.2|11151.2|11152.6|11151.6|11152.7|11151.7|11152|11151|56
1632868800000|2021-09-28 22:40:00|11152.7|11151.7|11153.1|11152.1|11153.2|11152.2|11152|11151|102
1632869100000|2021-09-28 22:45:00|11153|11152|11153.7|11152.7|11153.8|11152.8|11153|11152|44
1632869400000|2021-09-28 22:50:00|11153.6|11152.6|11154.9|11153.9|11155|11154|11153.6|11152.6|62
1632869700000|2021-09-28 22:55:00|11155|11154|11154.6|11153.6|11155.1|11154.1|11154.2|11153.2|194
1632870000000|2021-09-28 23:00:00|11154.7|11153.7|11156.2|11155.2|11156.2|11155.3|11154.7|11153.7|89
1632870300000|2021-09-28 23:05:00|11156.3|11155.3|11157.6|11156.6|11157.7|11156.7|11156.1|11155.3|130
1632870600000|2021-09-28 23:10:00|11157.7|11156.7|11157.5|11156.5|11157.8|11156.8|11156.3|11155.4|73
1632870900000|2021-09-28 23:15:00|11157.3|11156.3|11157.1|11156.1|11157.5|11156.6|11156.9|11155.9|116
1632871200000|2021-09-28 23:20:00|11157.2|11156.2|11157|11156|11157.2|11156.2|11156.4|11155.4|78
1632871500000|2021-09-28 23:25:00|11157.1|11156.1|11158.8|11157.8|11158.9|11157.9|11156.8|11156|98
1632871800000|2021-09-28 23:30:00|11158.9|11157.9|11156.4|11155.4|11158.9|11157.9|11156.4|11155.4|154
1632872100000|2021-09-28 23:35:00|11156.5|11155.5|11155.6|11154.6|11156.8|11155.8|11153.4|11152.4|154
1632872400000|2021-09-28 23:40:00|11155.3|11154.3|11154.4|11153.4|11155.5|11154.5|11153.8|11152.8|158
1632872700000|2021-09-28 23:45:00|11154.5|11153.5|11154.8|11153.8|11155.4|11154.4|11153|11152.2|148
1632873000000|2021-09-28 23:50:00|11154.9|11153.9|11154.9|11153.9|11155.4|11154.4|11154.2|11153.2|104
1632873300000|2021-09-28 23:55:00|11155|11154.2|11153.5|11152.5|11155|11154.2|11153.3|11152.4|110
1632873600000|2021-09-29 00:00:00|11153.4|11152.4|11156.4|11155.4|11157.4|11156.4|11149.8|11148.8|495
1632873900000|2021-09-29 00:05:00|11156.3|11155.3|11159.6|11158.6|11159.9|11159|11156.1|11155.1|382
1632874200000|2021-09-29 00:10:00|11159.4|11158.4|11159.5|11158.5|11161.3|11160.6|11158.4|11157.4|361
1632874500000|2021-09-29 00:15:00|11159.2|11158.4|11156.7|11155.7|11159.3|11158.5|11156.2|11155.4|241
1632874800000|2021-09-29 00:20:00|11156.8|11155.8|11157.5|11156.5|11157.7|11156.8|11156.1|11155.3|235
1632875100000|2021-09-29 00:25:00|11157.4|11156.4|11158.5|11157.5|11158.8|11157.8|11155.3|11154.3|238
1632875400000|2021-09-29 00:30:00|11158.4|11157.4|11160.8|11159.8|11161.3|11160.3|11158.1|11157.2|264
1632875700000|2021-09-29 00:35:00|11160.7|11159.7|11156.8|11155.8|11162|11161|11156.1|11155.1|233
1632876000000|2021-09-29 00:40:00|11156.9|11155.9|11158.4|11157.4|11158.4|11157.5|11156.9|11155.9|237
1632876300000|2021-09-29 00:45:00|11158.5|11157.5|11156.7|11155.7|11159.2|11158.2|11156.1|11155.2|204
1632876600000|2021-09-29 00:50:00|11156.8|11155.8|11163.1|11162.1|11163.9|11162.9|11156.2|11155.2|516
1632876900000|2021-09-29 00:55:00|11163|11162|11165.2|11164.5|11168.8|11167.8|11162.2|11161.2|529
1632877200000|2021-09-29 01:00:00|11165.5|11164.7|11161.3|11160.3|11165.7|11164.8|11160.5|11159.6|416
1632877500000|2021-09-29 01:05:00|11161.4|11160.4|11160.8|11159.8|11163.3|11162.3|11160.3|11159.3|290
1632877800000|2021-09-29 01:10:00|11160.9|11159.9|11165.2|11164.2|11165.3|11164.3|11160.8|11159.8|292
1632878100000|2021-09-29 01:15:00|11165.3|11164.3|11167|11166|11167.3|11166.4|11163.4|11162.5|299
1632878400000|2021-09-29 01:20:00|11167.1|11166.1|11166|11165|11168.9|11168|11165|11164|280
1632878700000|2021-09-29 01:25:00|11166.1|11165.1|11161.3|11160.3|11166.1|11165.3|11161|11160|306
1632879000000|2021-09-29 01:30:00|11161.2|11160.2|11158.3|11157.3|11161.2|11160.2|11156.2|11155.2|450
1632879300000|2021-09-29 01:35:00|11158.2|11157.2|11158.3|11157.6|11159.7|11158.7|11156.3|11155.3|331
1632879600000|2021-09-29 01:40:00|11158.6|11157.8|11159.6|11158.6|11160.2|11159.2|11158.2|11157.2|256
1632879900000|2021-09-29 01:45:00|11159.5|11158.5|11156.6|11155.6|11160|11159|11155.1|11154.3|340
1632880200000|2021-09-29 01:50:00|11156.5|11155.5|11158.5|11157.5|11158.8|11157.8|11155.1|11154.2|316
1632880500000|2021-09-29 01:55:00|11158.4|11157.4|11156.4|11155.7|11158.8|11158|11156.4|11155.6|189
1632880800000|2021-09-29 02:00:00|11156.5|11155.8|11159.7|11158.7|11160.2|11159.2|11156.5|11155.7|305
1632881100000|2021-09-29 02:05:00|11159.6|11158.6|11158.2|11157.2|11160|11159|11158.2|11157.2|254
1632881400000|2021-09-29 02:10:00|11158.3|11157.3|11156.2|11155.2|11158.8|11157.8|11155.2|11154.2|244
1632881700000|2021-09-29 02:15:00|11156.1|11155.1|11156.6|11155.6|11156.8|11155.9|11154.2|11153.2|341
1632882000000|2021-09-29 02:20:00|11156.5|11155.5|11150.5|11149.5|11156.7|11155.7|11149.4|11148.5|354
1632882300000|2021-09-29 02:25:00|11150.3|11149.6|11151.5|11150.5|11151.6|11150.6|11149.9|11148.9|198
1632882600000|2021-09-29 02:30:00|11151.4|11150.4|11148.9|11147.9|11151.7|11150.9|11147.7|11146.7|258
1632882900000|2021-09-29 02:35:00|11149|11148|11148.3|11147.3|11149.3|11148.5|11148.1|11147.2|264
1632883200000|2021-09-29 02:40:00|11148.1|11147.4|11147|11146|11148.4|11147.4|11145.7|11144.9|234
1632883500000|2021-09-29 02:45:00|11147.1|11146.1|11144.4|11143.4|11147.1|11146.1|11144.1|11143.2|255
1632883800000|2021-09-29 02:50:00|11144.5|11143.5|11143|11142.3|11144.6|11143.6|11142.5|11141.5|245
1632884100000|2021-09-29 02:55:00|11143.1|11142.4|11142|11141|11143.5|11142.6|11141.7|11140.8|152
1632884400000|2021-09-29 03:00:00|11142.1|11141.1|11135.3|11134.6|11143.1|11142.2|11134.8|11133.8|442
1632884700000|2021-09-29 03:05:00|11135.4|11134.7|11139.7|11138.7|11140|11139|11135.3|11134.4|338
1632885000000|2021-09-29 03:10:00|11139.8|11138.8|11140.9|11139.9|11141.5|11140.6|11139.6|11138.6|286
1632885300000|2021-09-29 03:15:00|11140.7|11140|11142|11141|11142.1|11141.2|11138.7|11137.7|341
1632885600000|2021-09-29 03:20:00|11142.1|11141.1|11143.9|11142.9|11145|11144.1|11142|11141|260
1632885900000|2021-09-29 03:25:00|11143.8|11143.1|11146.3|11145.3|11146.4|11145.4|11143.8|11143.1|202
1632886200000|2021-09-29 03:30:00|11146.4|11145.4|11146.4|11145.4|11147.3|11146.4|11146|11145.2|181
1632886500000|2021-09-29 03:35:00|11146.3|11145.3|11146.1|11145.1|11146.7|11145.8|11145.4|11144.4|115
1632886800000|2021-09-29 03:40:00|11146.2|11145.2|11146.4|11145.4|11146.5|11145.7|11144|11143|170
1632887100000|2021-09-29 03:45:00|11146.3|11145.3|11143.6|11142.6|11146.3|11145.3|11142.7|11141.7|210
1632887400000|2021-09-29 03:50:00|11143.7|11142.7|11141.7|11140.7|11144.9|11144|11140.9|11140|296
1632887700000|2021-09-29 03:55:00|11141.8|11140.8|11142.8|11141.8|11143.3|11142.4|11141.7|11140.7|106
1632888000000|2021-09-29 04:00:00|11142.7|11141.7|11148|11147|11149.8|11148.9|11142.2|11141.3|290
1632888300000|2021-09-29 04:05:00|11148.1|11147.1|11148.7|11147.7|11148.7|11147.7|11147|11146.1|264
1632888600000|2021-09-29 04:10:00|11148.9|11147.9|11151.5|11150.5|11151.6|11150.7|11148.7|11147.9|251
1632888900000|2021-09-29 04:15:00|11151.3|11150.6|11153.1|11152.1|11154.6|11153.6|11150.7|11149.7|335
1632889200000|2021-09-29 04:20:00|11153.2|11152.2|11151.1|11150.4|11155.7|11154.7|11150.9|11149.9|237
1632889500000|2021-09-29 04:25:00|11151.2|11150.5|11150.3|11149.3|11153.3|11152.3|11149.9|11149|278
1632889800000|2021-09-29 04:30:00|11150.4|11149.4|11151.2|11150.5|11151.6|11150.7|11150.1|11149.1|127
1632890100000|2021-09-29 04:35:00|11151.3|11150.6|11153.3|11152.3|11153.3|11152.3|11151|11150.1|173
1632890400000|2021-09-29 04:40:00|11153.4|11152.4|11151.6|11150.9|11154.7|11153.8|11151.4|11150.5|273
1632890700000|2021-09-29 04:45:00|11151.7|11151|11151.8|11150.8|11152.5|11151.6|11151.1|11150.2|170
1632891000000|2021-09-29 04:50:00|11151.7|11150.7|11152.1|11151.1|11152.2|11151.2|11151|11150.1|201
1632891300000|2021-09-29 04:55:00|11152.2|11151.2|11150.2|11149.2|11153|11152.1|11150|11149|189
1632891600000|2021-09-29 05:00:00|11150.3|11149.3|11153.2|11152.2|11154.7|11153.8|11150.1|11149.2|284
1632891900000|2021-09-29 05:05:00|11153.3|11152.3|11144.9|11143.9|11153.7|11152.8|11142.7|11141.7|552
1632892200000|2021-09-29 05:10:00|11145|11144|11143.6|11142.6|11147.2|11146.2|11141|11140|475
1632892500000|2021-09-29 05:15:00|11143.7|11142.7|11140.2|11139.2|11145.5|11144.5|11138|11137|404
1632892800000|2021-09-29 05:20:00|11140|11139.3|11141.8|11140.8|11142.1|11141.1|11138.8|11137.8|479
1632893100000|2021-09-29 05:25:00|11141.7|11140.7|11144.5|11143.5|11144.8|11143.8|11141.6|11140.7|416
1632893400000|2021-09-29 05:30:00|11144.6|11143.6|11144.7|11143.7|11146.8|11145.8|11144.2|11143.2|443
1632893700000|2021-09-29 05:35:00|11144.6|11143.6|11145.2|11144.2|11147.3|11146.3|11143.9|11142.9|331
1632894000000|2021-09-29 05:40:00|11145.1|11144.1|11147.1|11146.1|11147.7|11146.8|11144.7|11143.8|392
1632894300000|2021-09-29 05:45:00|11147.2|11146.2|11146.3|11145.3|11147.7|11146.8|11144.2|11143.2|420
1632894600000|2021-09-29 05:50:00|11146.4|11145.4|11147.3|11146.3|11148.3|11147.3|11145.8|11144.8|265
1632894900000|2021-09-29 05:55:00|11147.4|11146.4|11149.1|11148.1|11149.8|11148.8|11146|11145|298
1632895200000|2021-09-29 06:00:00|11149|11148|11153.5|11152.5|11157|11156|11146.7|11145.7|631
1632895500000|2021-09-29 06:05:00|11153.4|11152.4|11148.2|11147.2|11153.5|11152.6|11145.1|11144.1|548
1632895800000|2021-09-29 06:10:00|11148.1|11147.1|11148.5|11147.5|11153.4|11152.4|11147.5|11146.5|496
1632896100000|2021-09-29 06:15:00|11148.6|11147.6|11145|11144|11148.6|11147.6|11144.6|11143.7|514
1632896400000|2021-09-29 06:20:00|11145.1|11144.1|11148.5|11147.5|11150|11149|11143.9|11142.9|505
1632896700000|2021-09-29 06:25:00|11148.6|11147.6|11141.9|11140.9|11150.6|11149.7|11141.8|11140.8|486
1632897000000|2021-09-29 06:30:00|11142.1|11141.1|11142.2|11141.2|11143.2|11142.4|11140.8|11140|360
1632897300000|2021-09-29 06:35:00|11139.9|11138.9|11137.2|11136.5|11141.9|11141.1|11137.2|11136.5|473
1632897600000|2021-09-29 06:40:00|11137.4|11136.4|11139.4|11138.4|11142.6|11141.7|11137.3|11136.3|548
1632897900000|2021-09-29 06:45:00|11139.3|11138.3|11140.6|11139.6|11141|11140.1|11138|11137.1|406
1632898200000|2021-09-29 06:50:00|11140.4|11139.4|11144.4|11143.7|11145.1|11144.2|11139.4|11138.6|369
1632898500000|2021-09-29 06:55:00|11144.2|11143.5|11143.8|11142.8|11147.1|11146.1|11142.5|11141.6|501
1632898800000|2021-09-29 07:00:00|11143.6|11142.6|11146.1|11145.1|11150.7|11149.7|11142.6|11141.6|842
1632899100000|2021-09-29 07:05:00|11146.2|11145.2|11148|11147|11150.5|11149.6|11144.6|11143.8|830
1632899400000|2021-09-29 07:10:00|11147.9|11147.2|11144.3|11143.3|11148.9|11148|11143.5|11142.7|615
1632899700000|2021-09-29 07:15:00|11144.4|11143.4|11145.3|11144.3|11146.6|11145.8|11143.4|11142.4|568
1632900000000|2021-09-29 07:20:00|11145.4|11144.4|11141.1|11140.1|11146.5|11145.8|11140.1|11139.3|462
1632900300000|2021-09-29 07:25:00|11140.8|11139.9|11131.2|11130.5|11141|11140.1|11131|11130.2|555
1632900600000|2021-09-29 07:30:00|11131.1|11130.4|11132.5|11131.8|11133.9|11132.9|11128|11127.1|747
1632900900000|2021-09-29 07:35:00|11132.6|11131.9|11132.9|11132.2|11134.2|11133.3|11130.9|11130|479
1632901200000|2021-09-29 07:40:00|11133|11132.3|11134.7|11133.7|11135.5|11134.7|11132.4|11131.5|453
1632901500000|2021-09-29 07:45:00|11134.8|11133.8|11130.8|11129.8|11135.8|11134.8|11128.8|11127.9|503
1632901800000|2021-09-29 07:50:00|11130.9|11129.9|11133.4|11132.4|11134.5|11133.5|11130.9|11129.9|522
1632902100000|2021-09-29 07:55:00|11133.3|11132.3|11130.7|11129.7|11133.6|11132.6|11129|11128.3|480
1632902400000|2021-09-29 08:00:00|11130.5|11129.5|11129.9|11128.9|11130.6|11129.7|11126.2|11125.5|461
1632902700000|2021-09-29 08:05:00|11130.1|11129.1|11130.4|11129.7|11132.8|11131.9|11129.6|11128.7|406
1632903000000|2021-09-29 08:10:00|11130.6|11129.9|11129.7|11128.7|11131.1|11130.3|11128.5|11127.6|371
1632903300000|2021-09-29 08:15:00|11129.5|11128.8|11124.8|11123.8|11129.9|11129|11122.3|11121.6|533
1632903600000|2021-09-29 08:20:00|11125|11124|11122.4|11121.4|11126.3|11125.4|11121.2|11120.2|503
1632903900000|2021-09-29 08:25:00|11122.5|11121.8|11122.9|11121.9|11125.7|11124.7|11122.3|11121.5|461
1632904200000|2021-09-29 08:30:00|11122.7|11122|11126.6|11125.9|11128.1|11127.2|11121.2|11120.3|450
1632904500000|2021-09-29 08:35:00|11126.5|11125.8|11127|11126.3|11128.3|11127.6|11126|11125.3|392
1632904800000|2021-09-29 08:40:00|11127.1|11126.4|11129.6|11128.9|11131.2|11130.5|11127.1|11126.2|383
1632905100000|2021-09-29 08:45:00|11129.7|11128.6|11128.9|11127.9|11130.5|11129.7|11128|11127.3|378
1632905400000|2021-09-29 08:50:00|11128.8|11127.8|11127.2|11126.2|11130.5|11129.7|11125.4|11124.4|473
1632905700000|2021-09-29 08:55:00|11127.1|11126.1|11132.8|11131.8|11133.8|11132.9|11126.9|11126.1|444
1632906000000|2021-09-29 09:00:00|11132.7|11131.7|11132.1|11131.1|11133.8|11132.9|11131.4|11130.6|383
1632906300000|2021-09-29 09:05:00|11132|11131|11133.7|11132.7|11133.8|11132.9|11131.5|11130.7|344
1632906600000|2021-09-29 09:10:00|11133.6|11132.6|11131.2|11130.5|11134.2|11133.5|11131.1|11130.4|260
1632906900000|2021-09-29 09:15:00|11130.9|11130.2|11124.7|11123.7|11131.1|11130.3|11124.4|11123.7|337
1632907200000|2021-09-29 09:20:00|11124.8|11123.8|11127.3|11126.3|11128.9|11127.9|11124.6|11123.8|299
1632907500000|2021-09-29 09:25:00|11127.4|11126.4|11128.7|11128|11129.7|11128.9|11127.2|11126.3|319
1632907800000|2021-09-29 09:30:00|11128.6|11127.9|11129.3|11128.6|11130.3|11129.6|11128|11127.1|405
1632908100000|2021-09-29 09:35:00|11129.4|11128.7|11129|11128|11131.2|11130.4|11128.4|11127.6|253
1632908400000|2021-09-29 09:40:00|11129.1|11128.1|11126|11125.3|11129.1|11128.1|11125.4|11124.4|292
1632908700000|2021-09-29 09:45:00|11126.1|11125.4|11126.7|11126|11127.2|11126.4|11125.7|11124.8|321
1632909000000|2021-09-29 09:50:00|11126.6|11125.9|11129.2|11128.5|11129.4|11128.6|11126.6|11125.8|294
1632909300000|2021-09-29 09:55:00|11129.1|11128.4|11129.7|11129|11131.1|11130.3|11128.7|11127.9|329
1632909600000|2021-09-29 10:00:00|11129.8|11129.1|11130.8|11130.1|11131.2|11130.2|11128.1|11127.4|309
1632909900000|2021-09-29 10:05:00|11130.9|11129.9|11136.5|11135.8|11137.6|11136.6|11130.4|11129.6|488
1632910200000|2021-09-29 10:10:00|11136.2|11135.5|11134.9|11134.2|11136.6|11135.7|11134.4|11133.6|338
1632910500000|2021-09-29 10:15:00|11135.1|11134.4|11129.1|11128.4|11135.3|11134.4|11128.9|11128.1|353
1632910800000|2021-09-29 10:20:00|11129.2|11128.5|11133.4|11132.4|11134.3|11133.6|11129.1|11128.2|345
1632911100000|2021-09-29 10:25:00|11133.5|11132.5|11136|11135.3|11136.1|11135.3|11133.2|11132.3|302
1632911400000|2021-09-29 10:30:00|11136.1|11135.1|11134.1|11133.1|11136.8|11135.9|11133.9|11133|225
1632911700000|2021-09-29 10:35:00|11134.2|11133.2|11135.8|11135.1|11136.2|11135.4|11133.2|11132.4|222
1632912000000|2021-09-29 10:40:00|11135.9|11135.2|11138|11137|11138.7|11137.7|11135.8|11135.1|225
1632912300000|2021-09-29 10:45:00|11137.9|11136.9|11137|11136.3|11138.4|11137.5|11136.4|11135.6|224
1632912600000|2021-09-29 10:50:00|11137.1|11136.4|11134.1|11133.4|11137.1|11136.4|11133.8|11133|183
1632912900000|2021-09-29 10:55:00|11133.9|11133.2|11134.7|11133.7|11134.7|11133.7|11131.9|11131.1|218
1632913200000|2021-09-29 11:00:00|11134.6|11133.6|11134|11133.3|11135.7|11134.7|11133.8|11132.9|210
1632913500000|2021-09-29 11:05:00|11133.9|11133.2|11133.8|11133.1|11136.2|11135.3|11133.7|11133|251
1632913800000|2021-09-29 11:10:00|11134|11133|11137|11136.3|11137.8|11136.9|11133.3|11132.6|268
1632914100000|2021-09-29 11:15:00|11137.1|11136.4|11140.5|11139.8|11142.2|11141.3|11136.6|11135.7|532
1632914400000|2021-09-29 11:20:00|11140.6|11139.9|11145.2|11144.5|11145.2|11144.5|11140.2|11139.5|458
1632914700000|2021-09-29 11:25:00|11145.3|11144.6|11144.6|11143.9|11145.6|11144.8|11143.9|11143|339
1632915000000|2021-09-29 11:30:00|11144.5|11143.8|11143.3|11142.3|11144.7|11143.8|11141.9|11141.2|358
1632915300000|2021-09-29 11:35:00|11143.4|11142.4|11140.3|11139.3|11143.6|11142.8|11138.9|11138|360
1632915600000|2021-09-29 11:40:00|11140.6|11139.6|11143.7|11143|11144.3|11143.4|11140.6|11139.6|401
1632915900000|2021-09-29 11:45:00|11143.8|11142.7|11143.7|11142.7|11146.1|11145.2|11143|11142.3|408
1632916200000|2021-09-29 11:50:00|11143.6|11142.6|11141.1|11140.4|11143.7|11142.9|11140.7|11139.9|304
1632916500000|2021-09-29 11:55:00|11141.3|11140.3|11140.5|11139.8|11142.3|11141.4|11139.7|11138.8|386
1632916800000|2021-09-29 12:00:00|11140.7|11140|11142.1|11141.4|11143.3|11142.4|11140.7|11139.9|430
1632917100000|2021-09-29 12:05:00|11142.2|11141.5|11141.9|11141.2|11142.6|11141.8|11139.5|11138.7|359
1632917400000|2021-09-29 12:10:00|11142|11141.3|11146.1|11145.1|11146.1|11145.1|11141.9|11141.1|498
1632917700000|2021-09-29 12:15:00|11146.2|11145.2|11147.3|11146.6|11147.9|11147|11145.5|11144.8|483
1632918000000|2021-09-29 12:20:00|11147.6|11147.8|11150.5|11149.5|11154.1|11153.1|11147.6|11147.6|778
1632918300000|2021-09-29 12:25:00|11150.6|11149.8|11149.9|11149.2|11150.7|11150|11147.2|11146.3|410
1632918600000|2021-09-29 12:30:00|11150|11149.3|11149.5|11148.5|11153.7|11152.9|11148.8|11148.1|540
1632918900000|2021-09-29 12:35:00|11149.3|11148.3|11153.3|11152.3|11153.7|11152.8|11149|11148.1|596
1632919200000|2021-09-29 12:40:00|11153.4|11152.4|11154.3|11153.6|11155.7|11154.9|11153|11152.2|512
1632919500000|2021-09-29 12:45:00|11154.4|11153.7|11153.1|11152.4|11156.8|11156.1|11152.9|11152.2|525
1632919800000|2021-09-29 12:50:00|11153.2|11152.5|11156.9|11155.9|11158.1|11157.3|11152.8|11152|621
1632920100000|2021-09-29 12:55:00|11156.8|11155.8|11158|11157.3|11159|11158.3|11155.5|11154.7|384
1632920400000|2021-09-29 13:00:00|11158.2|11157.5|11160.2|11159.5|11160.5|11159.8|11156.5|11155.7|490
1632920700000|2021-09-29 13:05:00|11160.3|11159.6|11159.2|11158.5|11160.4|11159.7|11157.1|11156.3|566
1632921000000|2021-09-29 13:10:00|11159.1|11158.4|11156.1|11155.4|11159.2|11158.5|11155.2|11154.4|577
1632921300000|2021-09-29 13:15:00|11156.3|11155.3|11154.3|11153.3|11158.5|11157.8|11154.1|11153.3|547
1632921600000|2021-09-29 13:20:00|11154.6|11153.6|11156.3|11155.3|11157.1|11156.3|11154|11153.1|363
1632921900000|2021-09-29 13:25:00|11156.4|11155.4|11157.8|11157.1|11159|11158.3|11156.1|11155.1|459
1632922200000|2021-09-29 13:30:00|11158|11157|11154|11153|11159.3|11158.4|11154|11153|812
1632922500000|2021-09-29 13:35:00|11154.1|11153.1|11154.2|11153.5|11157.1|11156.2|11150.5|11149.6|862
1632922800000|2021-09-29 13:40:00|11154.7|11154|11157|11156|11158.2|11157.2|11153.8|11153|688
1632923100000|2021-09-29 13:45:00|11157.1|11156.1|11153.8|11152.8|11157.2|11156.2|11153.6|11152.6|590
1632923400000|2021-09-29 13:50:00|11153.7|11153|11158.1|11157.1|11159.3|11158.3|11153.5|11152.6|634
1632923700000|2021-09-29 13:55:00|11157.9|11157.2|11160.9|11159.9|11161.5|11160.5|11157.3|11156.3|634
1632924000000|2021-09-29 14:00:00|11161.1|11160.1|11164.5|11163.5|11165.7|11164.9|11156.4|11155.4|803
1632924300000|2021-09-29 14:05:00|11164.7|11164|11163.1|11162.1|11166.9|11166|11161.9|11160.9|722
1632924600000|2021-09-29 14:10:00|11163.2|11162.5|11173.7|11172.7|11174.4|11173.4|11162.4|11161.4|762
1632924900000|2021-09-29 14:15:00|11173.8|11172.8|11179.3|11178.3|11180.2|11179.2|11172.5|11171.5|641
1632925200000|2021-09-29 14:20:00|11179.4|11178.4|11182.1|11181.1|11184.3|11183.4|11178.6|11177.6|644
1632925500000|2021-09-29 14:25:00|11182.2|11181.2|11183.3|11182.3|11184.3|11183.5|11180.1|11179.1|618
1632925800000|2021-09-29 14:30:00|11183.5|11182.5|11186.6|11185.6|11188.8|11187.8|11181.6|11180.7|704
1632926100000|2021-09-29 14:35:00|11186.7|11185.7|11185.4|11184.4|11187.6|11186.8|11184.5|11183.5|549
1632926400000|2021-09-29 14:40:00|11185.6|11184.6|11189.9|11188.9|11189.9|11188.9|11185.5|11184.5|609
1632926700000|2021-09-29 14:45:00|11189.8|11188.8|11189.7|11189|11193.2|11192.5|11189.3|11188.3|624
1632927000000|2021-09-29 14:50:00|11189.9|11188.9|11190.4|11189.4|11192.4|11191.4|11189.1|11188.2|516
1632927300000|2021-09-29 14:55:00|11190.3|11189.3|11191.7|11191|11192.3|11191.4|11188.6|11187.6|568
1632927600000|2021-09-29 15:00:00|11191.8|11191.1|11189.7|11188.7|11192.3|11191.4|11188.5|11187.5|644
1632927900000|2021-09-29 15:05:00|11189.8|11188.8|11187.2|11186.2|11190.7|11189.8|11185.8|11184.8|551
1632928200000|2021-09-29 15:10:00|11187.3|11186.3|11187.9|11186.9|11189.6|11188.8|11187.2|11186.2|395
1632928500000|2021-09-29 15:15:00|11188.3|11187.3|11190.5|11189.8|11191.2|11190.5|11188.2|11187.3|433
1632928800000|2021-09-29 15:20:00|11190.4|11189.7|11186.9|11185.9|11191.2|11190.2|11186.3|11185.4|445
1632929100000|2021-09-29 15:25:00|11186.8|11185.8|11186.1|11185.1|11186.9|11186|11184|11183|410
1632929400000|2021-09-29 15:30:00|11186.2|11185.2|11188|11187|11188.1|11187.1|11184.5|11183.6|310
1632929700000|2021-09-29 15:35:00|11188.2|11187.2|11185.4|11184.4|11188.9|11188.1|11185.2|11184.3|260
1632930000000|2021-09-29 15:40:00|11185.5|11184.5|11187.8|11186.8|11188.5|11187.6|11185.2|11184.4|357
1632930300000|2021-09-29 15:45:00|11187.9|11186.9|11186.7|11185.7|11187.9|11186.9|11186.1|11185.2|271
1632930600000|2021-09-29 15:50:00|11186.6|11185.6|11185.3|11184.3|11186.9|11186.1|11183.9|11183|306
1632930900000|2021-09-29 15:55:00|11185.2|11184.5|11183.4|11182.4|11186.1|11185.2|11182.6|11181.7|296
1632931200000|2021-09-29 16:00:00|11183.3|11182.6|11183.1|11182.1|11183.7|11182.7|11182.4|11181.6|330
1632931500000|2021-09-29 16:05:00|11183|11182|11185.4|11184.7|11185.6|11184.7|11182.9|11182|307
1632931800000|2021-09-29 16:10:00|11185.5|11184.5|11185.6|11184.9|11186.9|11186.1|11185.2|11184.4|368
1632932100000|2021-09-29 16:15:00|11185.5|11184.8|11186.1|11185.4|11186.3|11185.5|11184.1|11183.2|278
1632932400000|2021-09-29 16:20:00|11186.2|11185.5|11186.8|11185.8|11187.1|11186.3|11185.4|11184.5|305
1632932700000|2021-09-29 16:25:00|11186.7|11185.7|11188.6|11187.6|11189.2|11188.4|11186.6|11185.7|341
1632933000000|2021-09-29 16:30:00|11188.5|11187.5|11190.1|11189.4|11190.6|11189.7|11188.1|11187.4|234
1632933300000|2021-09-29 16:35:00|11190|11189.3|11191.3|11190.3|11191.7|11190.9|11189.4|11188.4|360
1632933600000|2021-09-29 16:40:00|11191.2|11190.2|11191.9|11190.9|11192|11191.1|11190.4|11189.4|349
1632933900000|2021-09-29 16:45:00|11191.8|11190.8|11192.1|11191.1|11192.1|11191.2|11190.9|11190.1|226
1632934200000|2021-09-29 16:50:00|11192|11191|11193.8|11192.8|11194.3|11193.3|11191.5|11190.5|293
1632934500000|2021-09-29 16:55:00|11193.9|11192.9|11195.4|11194.4|11195.5|11194.6|11193.1|11192.2|358
1632934800000|2021-09-29 17:00:00|11195.3|11194.3|11194.9|11194.2|11195.3|11194.3|11193.4|11192.4|355
1632935100000|2021-09-29 17:05:00|11195|11194|11195.1|11194.1|11195.4|11194.5|11194.8|11193.8|169
1632935400000|2021-09-29 17:10:00|11195.2|11194.2|11200|11199|11201.5|11200.5|11195.1|11194.2|409
1632935700000|2021-09-29 17:15:00|11199.8|11198.8|11198.9|11197.9|11200.4|11199.6|11198.7|11197.9|383
1632936000000|2021-09-29 17:20:00|11199|11198|11201.5|11200.5|11203|11202.2|11198.9|11197.9|515
1632936300000|2021-09-29 17:25:00|11201.4|11200.7|11204.2|11203.2|11204.9|11203.9|11201.4|11200.5|444
1632936600000|2021-09-29 17:30:00|11204.1|11203.1|11204|11203|11204.5|11203.5|11202.6|11201.7|344
1632936900000|2021-09-29 17:35:00|11204.1|11203.1|11203.9|11202.9|11205.5|11204.5|11203.6|11202.7|316
1632937200000|2021-09-29 17:40:00|11204|11203|11198.6|11197.6|11204|11203|11197.6|11196.6|339
1632937500000|2021-09-29 17:45:00|11198.4|11197.7|11201|11200|11201.1|11200.1|11197|11196|309
1632937800000|2021-09-29 17:50:00|11201.1|11200.1|11200|11199|11201.9|11200.9|11198.8|11197.8|333
1632938100000|2021-09-29 17:55:00|11199.9|11198.9|11202.1|11201.1|11202.7|11201.9|11199.6|11198.6|348
1632938400000|2021-09-29 18:00:00|11202.2|11201.2|11203.2|11202.2|11203.9|11202.9|11199.7|11198.9|330
1632938700000|2021-09-29 18:05:00|11203.3|11202.3|11201.3|11200.3|11203.6|11202.6|11200.1|11199.2|213
1632939000000|2021-09-29 18:10:00|11201.2|11200.2|11201.2|11200.5|11201.6|11200.7|11200.6|11199.6|365
1632939300000|2021-09-29 18:15:00|11201.4|11200.4|11202.5|11201.5|11202.8|11201.8|11201.2|11200.2|292
1632939600000|2021-09-29 18:20:00|11202.6|11201.6|11198.9|11197.9|11203.2|11202.2|11198.8|11197.8|269
1632939900000|2021-09-29 18:25:00|11199.1|11198.4|11198.6|11197.6|11200.2|11199.2|11198.2|11197.2|282
1632940200000|2021-09-29 18:30:00|11198.7|11197.7|11199.5|11198.5|11200.4|11199.4|11198.2|11197.2|246
1632940500000|2021-09-29 18:35:00|11199.4|11198.4|11199.8|11199.1|11200.3|11199.3|11199.2|11198.4|176
1632940800000|2021-09-29 18:40:00|11199.9|11198.9|11200.2|11199.2|11200.2|11199.2|11198.1|11197.1|248
1632941100000|2021-09-29 18:45:00|11200.5|11199.5|11197.7|11196.7|11200.5|11199.6|11197.4|11196.5|264
1632941400000|2021-09-29 18:50:00|11197.9|11196.9|11198.2|11197.2|11199|11198|11197.5|11196.5|252
1632941700000|2021-09-29 18:55:00|11198.1|11197.1|11198.7|11197.7|11199.5|11198.6|11196.8|11195.9|430
1632942000000|2021-09-29 19:00:00|11198.6|11197.6|11198.5|11197.5|11198.9|11197.9|11197.6|11196.6|178
1632942300000|2021-09-29 19:05:00|11198.6|11197.6|11200.1|11199.1|11200.4|11199.4|11198.4|11197.5|196
1632942600000|2021-09-29 19:10:00|11200.2|11199.2|11200|11199|11200.3|11199.3|11199.4|11198.4|98
1632942900000|2021-09-29 19:15:00|11200.1|11199.1|11200.5|11199.5|11200.7|11199.7|11199.6|11198.6|123
1632943200000|2021-09-29 19:20:00|11200.4|11199.4|11200.5|11199.5|11200.6|11199.6|11200.2|11199.2|123
1632943500000|2021-09-29 19:25:00|11200.4|11199.4|11200.6|11199.6|11200.8|11199.8|11200.1|11199.2|125
1632943800000|2021-09-29 19:30:00|11200.5|11199.5|11200.1|11199.1|11200.8|11199.8|11199.9|11199|256
1632944100000|2021-09-29 19:35:00|11200|11199|11200.2|11199.2|11200.8|11199.8|11199.9|11198.9|148
1632944400000|2021-09-29 19:40:00|11200.1|11199.1|11200.2|11199.2|11200.3|11199.3|11200|11199.1|48
1632944700000|2021-09-29 19:45:00|11200.1|11199.1|11200.2|11199.2|11200.6|11199.6|11199.9|11198.9|91
1632945000000|2021-09-29 19:50:00|11200.1|11199.1|11198|11197|11200.2|11199.2|11197.7|11196.9|201
1632945300000|2021-09-29 19:55:00|11197.9|11196.9|11196.3|11195.3|11198.4|11197.4|11196|11195|388
1632945600000|2021-09-29 20:00:00|11196.6|11195.6|11199.7|11198.7|11200.5|11199.5|11196.6|11195.6|248
1632945900000|2021-09-29 20:05:00|11199.8|11198.8|11200.8|11199.8|11200.8|11199.8|11199.4|11198.4|246
1632946200000|2021-09-29 20:10:00|11200.7|11199.7|11200.3|11199.3|11201|11200|11200.2|11199.2|234
1632946500000|2021-09-29 20:15:00|11200.4|11199.4|11200.5|11199.8|11201.5|11200.5|11200.2|11199.2|198
1632946800000|2021-09-29 20:20:00|11200.7|11199.7|11200.7|11199.7|11200.9|11199.9|11200.5|11199.5|137
1632947100000|2021-09-29 20:25:00|11200.6|11199.9|11199.5|11198.5|11200.8|11199.9|11198.7|11197.7|162
1632947400000|2021-09-29 20:30:00|11199.6|11198.6|11199.4|11198.4|11200.1|11199.1|11198.8|11197.9|237
1632947700000|2021-09-29 20:35:00|11199.3|11198.3|11200|11199|11200.1|11199.1|11199.2|11198.3|82
1632948000000|2021-09-29 20:40:00|11200.1|11199.1|11199.4|11198.4|11200.1|11199.1|11199.2|11198.2|41
1632948300000|2021-09-29 20:45:00|11199.5|11198.5|11200.1|11199.1|11200.2|11199.2|11199.3|11198.3|129
1632948600000|2021-09-29 20:50:00|11200|11199|11198.7|11197.7|11200|11199|11198.5|11197.5|240
1632948900000|2021-09-29 20:55:00|11198.8|11197.8|11198.5|11194.9|11199.4|11198.4|11197.3|11194.8|168
1632949200000|2021-09-29 21:00:00|11198.3|11195.5|11198|11194.4|11199.1|11195.7|11198|11193.7|29
1632949500000|2021-09-29 21:05:00|11198.2|11193.9|11198.4|11193.1|11199|11194.9|11197.7|11192.5|332
1632949800000|2021-09-29 21:10:00|11198.5|11193.6|11198.7|11196.3|11199.1|11196.4|11197.8|11192.8|1184
1632950100000|2021-09-29 21:15:00|11198.8|11196.2|11198.4|11196.7|11199.1|11197.3|11198.1|11196|1332
1632950400000|2021-09-29 21:20:00|11198.5|11196.6|11198.2|11196.4|11198.7|11197|11198.1|11196.4|1212
1632950700000|2021-09-29 21:25:00|11198.5|11196.7|11198.1|11196.4|11198.8|11197.2|11197.9|11196.4|1225
1632951000000|2021-09-29 21:30:00|11198.6|11196.9|11197.1|11194.3|11198.6|11197.2|11196.4|11192.7|1081
1632951300000|2021-09-29 21:35:00|11197.2|11194.4|11200.8|11196|11204.8|11199.5|11196.6|11194.1|1327
1632951600000|2021-09-29 21:40:00|11200.9|11196.1|11199.8|11196.1|11201.3|11196.4|11199.5|11195.8|1089
1632951900000|2021-09-29 21:45:00|11199.6|11196|11199.5|11196|11200.1|11196.8|11196.6|11193.8|1163
1632952200000|2021-09-29 21:50:00|11199.6|11195.9|11199.3|11194.6|11200|11196.3|11199.2|11194.3|364
1632952500000|2021-09-29 21:55:00|11199.4|11194.5|11199.4|11193.4|11200|11195|11198.9|11193.2|399
1632952800000|2021-09-29 22:00:00|11199.3|11193.3|11196.3|11194.6|11199.7|11196|11195.8|11193.3|539
1632953100000|2021-09-29 22:05:00|11196.4|11194.7|11196.1|11195.1|11197.7|11195.8|11194.3|11193.1|614
1632953400000|2021-09-29 22:10:00|11196.4|11194.8|11196.8|11195.8|11196.9|11195.9|11195.5|11194.2|122
1632953700000|2021-09-29 22:15:00|11196.7|11195.7|11196.5|11195.5|11197.2|11196.2|11196.3|11195.3|82
1632954000000|2021-09-29 22:20:00|11196.6|11195.6|11196.6|11195.6|11196.7|11195.7|11196.2|11195.2|84
1632954300000|2021-09-29 22:25:00|11196.5|11195.5|11196.4|11195.4|11196.6|11195.6|11196.1|11195.1|109
1632954600000|2021-09-29 22:30:00|11196.3|11195.3|11196.2|11195.2|11196.3|11195.3|11195.8|11194.8|59
1632954900000|2021-09-29 22:35:00|11196.3|11195.3|11196.7|11195.7|11197|11196|11196.1|11195.1|70
1632955200000|2021-09-29 22:40:00|11196.8|11195.8|11196.8|11195.8|11196.9|11195.9|11196.1|11195.1|112
1632955500000|2021-09-29 22:45:00|11196.7|11195.7|11197.3|11196.3|11197.6|11196.6|11196.7|11195.7|75
1632955800000|2021-09-29 22:50:00|11197.2|11196.2|11197.4|11196.4|11197.4|11196.4|11196.5|11195.5|108
1632956100000|2021-09-29 22:55:00|11197.3|11196.3|11197.1|11196.1|11197.3|11196.3|11196.5|11195.5|86
1632956400000|2021-09-29 23:00:00|11197.3|11196.3|11197.2|11196.2|11198|11197.1|11197.1|11196.1|100
1632956700000|2021-09-29 23:05:00|11197.1|11196.1|11197.5|11196.5|11197.6|11196.7|11196.4|11195.4|107
1632957000000|2021-09-29 23:10:00|11197.6|11196.6|11197.8|11196.8|11198|11197.1|11197.4|11196.4|77
1632957300000|2021-09-29 23:15:00|11197.9|11196.9|11197.4|11196.4|11197.9|11196.9|11196.2|11195.2|114
1632957600000|2021-09-29 23:20:00|11197.3|11196.3|11197.3|11196.3|11197.5|11196.5|11197|11196|81
1632957900000|2021-09-29 23:25:00|11197.4|11196.4|11197.1|11196.1|11198|11197|11196.9|11196|105
1632958200000|2021-09-29 23:30:00|11197|11196|11196.2|11195.5|11197.2|11196.3|11196.2|11195.3|80
1632958500000|2021-09-29 23:35:00|11196.4|11195.4|11195.6|11194.6|11196.9|11195.9|11194.4|11193.4|148
1632958800000|2021-09-29 23:40:00|11195.7|11194.7|11196.8|11195.8|11198.1|11197.3|11195.6|11194.6|189
1632959100000|2021-09-29 23:45:00|11196.7|11196|11196.2|11195.2|11196.9|11196|11195.7|11194.7|140
1632959400000|2021-09-29 23:50:00|11196.4|11195.4|11195.7|11194.7|11196.6|11195.7|11195.7|11194.7|84
1632959700000|2021-09-29 23:55:00|11195.6|11194.9|11194.4|11193.4|11196.3|11195.5|11193.6|11192.8|195
1632960000000|2021-09-30 00:00:00|11194.3|11193.3|11194|11193|11195|11194|11191|11190|541
1632960300000|2021-09-30 00:05:00|11193.9|11192.9|11192.4|11191.4|11194.4|11193.5|11191.8|11190.8|201
1632960600000|2021-09-30 00:10:00|11192.5|11191.5|11190.5|11189.5|11195.1|11194.1|11190.3|11189.4|260
1632960900000|2021-09-30 00:15:00|11190.4|11189.4|11191.2|11190.2|11192.3|11191.3|11189.1|11188.1|283
1632961200000|2021-09-30 00:20:00|11191.3|11190.3|11187.9|11186.9|11191.3|11190.4|11187.4|11186.4|212
1632961500000|2021-09-30 00:25:00|11187.8|11186.8|11187.5|11186.5|11189.2|11188.2|11187.1|11186.1|200
1632961800000|2021-09-30 00:30:00|11187.4|11186.4|11186.7|11185.7|11187.9|11186.9|11186.1|11185.1|184
1632962100000|2021-09-30 00:35:00|11186.8|11185.8|11189.9|11189.2|11190.2|11189.3|11186.7|11185.8|213
1632962400000|2021-09-30 00:40:00|11190|11189|11190.8|11189.8|11192|11191.2|11189.2|11188.3|340
1632962700000|2021-09-30 00:45:00|11190.7|11189.7|11191.3|11190.3|11193.5|11192.5|11190.7|11189.7|318
1632963000000|2021-09-30 00:50:00|11191.6|11190.6|11191.8|11190.8|11194.8|11193.8|11190.6|11189.6|451
1632963300000|2021-09-30 00:55:00|11191.9|11190.9|11188.9|11187.9|11192.8|11191.8|11188.3|11187.3|423
1632963600000|2021-09-30 01:00:00|11189|11188|11193|11192|11194.3|11193.3|11188.7|11187.7|319
1632963900000|2021-09-30 01:05:00|11192.8|11191.8|11189.9|11188.9|11192.8|11191.9|11188.6|11187.6|286
1632964200000|2021-09-30 01:10:00|11189.8|11188.8|11190.4|11189.4|11191.3|11190.4|11189.7|11188.7|228
1632964500000|2021-09-30 01:15:00|11190.3|11189.3|11187.9|11186.9|11190.5|11189.5|11187.3|11186.3|300
1632964800000|2021-09-30 01:20:00|11187.8|11186.8|11187.6|11186.6|11191.6|11190.7|11187|11186.2|352
1632965100000|2021-09-30 01:25:00|11187.5|11186.5|11187.7|11186.7|11188.7|11187.8|11183.5|11182.5|399
1632965400000|2021-09-30 01:30:00|11187.6|11186.6|11186.6|11185.6|11189|11188.1|11186.5|11185.5|366
1632965700000|2021-09-30 01:35:00|11186.5|11185.5|11181.1|11180.1|11186.5|11185.5|11180.7|11179.7|445
1632966000000|2021-09-30 01:40:00|11181.2|11180.2|11182.2|11181.2|11183.2|11182.3|11180.7|11179.8|287
1632966300000|2021-09-30 01:45:00|11182.1|11181.1|11185.1|11184.1|11185.5|11184.5|11180.2|11179.2|328
1632966600000|2021-09-30 01:50:00|11185.2|11184.2|11185.7|11184.7|11185.8|11184.8|11182.3|11181.4|276
1632966900000|2021-09-30 01:55:00|11185.9|11184.9|11185|11184|11186.4|11185.5|11183.1|11182.1|276
1632967200000|2021-09-30 02:00:00|11185.1|11184.1|11184.3|11183.6|11185.5|11184.6|11183.7|11182.7|219
1632967500000|2021-09-30 02:05:00|11184.4|11183.4|11181.9|11180.9|11184.5|11183.6|11181.2|11180.2|285
1632967800000|2021-09-30 02:10:00|11182|11181|11184.9|11183.9|11186.3|11185.3|11181.9|11180.9|220
1632968100000|2021-09-30 02:15:00|11185|11184|11182.4|11181.4|11185|11184.1|11182|11181.2|250
1632968400000|2021-09-30 02:20:00|11182.3|11181.3|11181.6|11180.6|11183|11182.1|11181.1|11180.2|192
1632968700000|2021-09-30 02:25:00|11181.7|11180.7|11182.5|11181.5|11182.9|11182|11181.4|11180.6|194
1632969000000|2021-09-30 02:30:00|11182.7|11181.8|11185.7|11184.7|11185.7|11184.7|11182.1|11181.1|224
1632969300000|2021-09-30 02:35:00|11185.6|11184.6|11184.9|11184.2|11186.7|11185.8|11184.9|11184.2|148
1632969600000|2021-09-30 02:40:00|11185|11184|11186.8|11185.8|11187.5|11186.6|11184.9|11184|192
1632969900000|2021-09-30 02:45:00|11186.6|11185.9|11184.9|11183.9|11186.8|11186|11184|11183.2|172
1632970200000|2021-09-30 02:50:00|11184.6|11184|11182.2|11181.2|11185.5|11184.5|11182.2|11181.2|265
1632970500000|2021-09-30 02:55:00|11182.1|11181.4|11185.9|11184.9|11186.3|11185.4|11182.1|11181.3|212
1632970800000|2021-09-30 03:00:00|11185.6|11184.7|11182.4|11181.4|11185.7|11184.7|11182.2|11181.3|191
1632971100000|2021-09-30 03:05:00|11182.3|11181.3|11182.4|11181.7|11183.1|11182.3|11182|11181.3|160
1632971400000|2021-09-30 03:10:00|11182.3|11181.6|11183.9|11183.2|11184.2|11183.3|11182.3|11181.5|248
1632971700000|2021-09-30 03:15:00|11184|11183.3|11183.6|11182.6|11184.4|11183.4|11183.1|11182.2|100
1632972000000|2021-09-30 03:20:00|11183.7|11182.7|11183.4|11182.4|11184.1|11183.2|11183|11182.2|163
1632972300000|2021-09-30 03:25:00|11183.3|11182.3|11184.1|11183.4|11184.3|11183.5|11183|11182.2|144
1632972600000|2021-09-30 03:30:00|11184.2|11183.5|11184.9|11183.9|11186|11185|11184|11183.2|159
1632972900000|2021-09-30 03:35:00|11184.8|11183.8|11185.3|11184.6|11186.3|11185.4|11184.6|11183.6|163
1632973200000|2021-09-30 03:40:00|11185.4|11184.7|11186.8|11186.1|11187.7|11186.8|11185.2|11184.4|156
1632973500000|2021-09-30 03:45:00|11186.9|11185.9|11187.8|11187.1|11188|11187.1|11186.2|11185.4|162
1632973800000|2021-09-30 03:50:00|11187.9|11187.2|11187.5|11186.8|11188.2|11187.3|11187.3|11186.4|191
1632974100000|2021-09-30 03:55:00|11187.6|11186.6|11191.4|11190.4|11191.4|11190.5|11186.5|11185.6|252
1632974400000|2021-09-30 04:00:00|11191.5|11190.5|11191.4|11190.4|11192.4|11191.4|11191.4|11190.4|158
1632974700000|2021-09-30 04:05:00|11191.5|11190.5|11191.1|11190.1|11191.7|11190.7|11190.4|11189.5|135
1632975000000|2021-09-30 04:10:00|11191.2|11190.2|11190.6|11189.6|11192.1|11191.2|11190.4|11189.4|166
1632975300000|2021-09-30 04:15:00|11190.7|11189.7|11194.7|11193.7|11195|11194|11190.4|11189.4|195
1632975600000|2021-09-30 04:20:00|11194.6|11193.6|11196.2|11195.2|11196.6|11195.6|11193.5|11192.6|186
1632975900000|2021-09-30 04:25:00|11196.3|11195.3|11197.6|11196.6|11197.7|11196.7|11195.4|11194.4|229
1632976200000|2021-09-30 04:30:00|11197.7|11196.7|11198.7|11197.7|11198.8|11197.8|11196.5|11195.6|175
1632976500000|2021-09-30 04:35:00|11198.6|11197.6|11198.1|11197.1|11199.3|11198.3|11197.8|11197|178
1632976800000|2021-09-30 04:40:00|11198|11197|11197.2|11196.2|11198.1|11197.1|11197|11196|121
1632977100000|2021-09-30 04:45:00|11197.1|11196.1|11195.4|11194.4|11197.3|11196.3|11194.9|11193.9|136
1632977400000|2021-09-30 04:50:00|11195.3|11194.3|11194|11193.3|11196.7|11195.7|11193.7|11192.9|204
1632977700000|2021-09-30 04:55:00|11194.1|11193.4|11193.8|11192.8|11195|11194.1|11193|11192.1|169
1632978000000|2021-09-30 05:00:00|11193.7|11192.7|11195.4|11194.4|11195.8|11194.8|11193.5|11192.6|238
1632978300000|2021-09-30 05:05:00|11195.5|11194.5|11193.4|11192.4|11196|11195.1|11193.1|11192.3|210
1632978600000|2021-09-30 05:10:00|11193.5|11192.8|11192.6|11191.9|11193.8|11192.9|11191.5|11190.5|212
1632978900000|2021-09-30 05:15:00|11192.5|11191.8|11190.8|11189.8|11193|11192|11189.9|11188.9|191
1632979200000|2021-09-30 05:20:00|11190.7|11189.7|11192|11191|11192|11191|11190|11189.2|131
1632979500000|2021-09-30 05:25:00|11192.1|11191.1|11191.7|11190.7|11192.7|11191.8|11191.1|11190.2|176
1632979800000|2021-09-30 05:30:00|11191.6|11190.6|11193.9|11192.9|11194.7|11193.7|11191.6|11190.6|233
1632980100000|2021-09-30 05:35:00|11194|11193|11191.6|11190.6|11194.2|11193.3|11189.9|11188.9|203
1632980400000|2021-09-30 05:40:00|11191.5|11190.5|11192.9|11191.9|11192.9|11191.9|11189.8|11188.8|215
1632980700000|2021-09-30 05:45:00|11192.8|11191.8|11185.6|11184.6|11193.7|11192.8|11184.5|11183.5|329
1632981000000|2021-09-30 05:50:00|11185.5|11184.5|11187.1|11186.4|11188|11187|11184.9|11184|365
1632981300000|2021-09-30 05:55:00|11187|11186.3|11185.8|11184.8|11187.2|11186.4|11184|11183.1|330
1632981600000|2021-09-30 06:00:00|11185.9|11184.9|11190.5|11189.5|11190.6|11189.7|11185.7|11184.8|509
1632981900000|2021-09-30 06:05:00|11190.6|11189.6|11191.4|11190.4|11192.7|11191.8|11189.3|11188.6|306
1632982200000|2021-09-30 06:10:00|11191.5|11190.5|11189.5|11188.8|11191.6|11190.6|11189|11188|327
1632982500000|2021-09-30 06:15:00|11189.7|11188.7|11192.4|11191.4|11193.5|11192.5|11189.6|11188.7|398
1632982800000|2021-09-30 06:20:00|11192.3|11191.3|11192.1|11191.4|11192.5|11191.6|11190.4|11189.5|254
1632983100000|2021-09-30 06:25:00|11192.3|11191.3|11191.9|11190.9|11195|11194|11191.4|11190.4|348
1632983400000|2021-09-30 06:30:00|11191.2|11190.5|11194.1|11193.4|11194.1|11193.4|11190.8|11189.9|369
1632983700000|2021-09-30 06:35:00|11194.2|11193.5|11198|11197|11198.2|11197.4|11193.9|11193.1|309
1632984000000|2021-09-30 06:40:00|11197.9|11196.9|11194.5|11193.5|11197.9|11197|11193.5|11192.6|447
1632984300000|2021-09-30 06:45:00|11194.6|11193.6|11195.3|11194.3|11196.7|11195.9|11192.3|11191.4|389
1632984600000|2021-09-30 06:50:00|11195.4|11194.4|11192.9|11191.9|11195.4|11194.6|11192.5|11191.6|269
1632984900000|2021-09-30 06:55:00|11192.8|11191.8|11197.5|11196.8|11198.9|11197.9|11192.4|11191.4|366
1632985200000|2021-09-30 07:00:00|11197.8|11196.9|11198.6|11197.6|11203|11202.2|11196.8|11195.9|619
1632985500000|2021-09-30 07:05:00|11198.7|11197.7|11203.6|11202.6|11207|11206|11197.4|11196.7|687
1632985800000|2021-09-30 07:10:00|11203.5|11202.5|11204.2|11203.5|11206.2|11205.2|11202.7|11201.9|611
1632986100000|2021-09-30 07:15:00|11204.1|11203.4|11200.2|11199.2|11205|11204.1|11200.1|11199.1|491
1632986400000|2021-09-30 07:20:00|11200.1|11199.1|11194.5|11193.5|11200.3|11199.5|11193.8|11193|623
1632986700000|2021-09-30 07:25:00|11194.6|11193.6|11193.3|11192.3|11196.8|11196|11191.7|11190.7|504
1632987000000|2021-09-30 07:30:00|11193.4|11192.4|11191.7|11190.7|11195.5|11194.7|11191.5|11190.7|425
1632987300000|2021-09-30 07:35:00|11191.6|11190.6|11195.5|11194.5|11196|11195|11190.8|11189.8|401
1632987600000|2021-09-30 07:40:00|11195.3|11194.6|11193.1|11192.1|11198.1|11197.1|11193.1|11192.1|368
1632987900000|2021-09-30 07:45:00|11193.4|11192.4|11194.1|11193.4|11194.3|11193.5|11191.6|11190.6|365
1632988200000|2021-09-30 07:50:00|11194|11193.3|11192.8|11191.8|11196|11195.1|11190.9|11190.2|395
1632988500000|2021-09-30 07:55:00|11192.7|11191.7|11187.9|11186.9|11192.9|11191.9|11187.5|11186.7|460
1632988800000|2021-09-30 08:00:00|11187.8|11186.8|11183.7|11182.7|11188.6|11187.7|11181.9|11181.2|435
1632989100000|2021-09-30 08:05:00|11183.8|11182.8|11186|11185|11186.4|11185.5|11183.7|11182.8|302
1632989400000|2021-09-30 08:10:00|11186.1|11185.1|11184.8|11184.1|11187.3|11186.4|11184.1|11183.2|389
1632989700000|2021-09-30 08:15:00|11184.9|11184.2|11185.5|11184.8|11186.7|11185.8|11184.2|11183.3|477
1632990000000|2021-09-30 08:20:00|11185.6|11184.9|11185.2|11184.5|11186|11185.1|11184.3|11183.5|282
1632990300000|2021-09-30 08:25:00|11185.4|11184.4|11188.8|11187.8|11189.5|11188.6|11185.2|11184.3|395
1632990600000|2021-09-30 08:30:00|11188.7|11187.7|11188.5|11187.8|11191|11190.3|11188.1|11187.2|303
1632990900000|2021-09-30 08:35:00|11188.6|11187.9|11188.5|11187.8|11189.4|11188.6|11188.1|11187.3|344
1632991200000|2021-09-30 08:40:00|11188.6|11187.6|11189.9|11189.2|11192.6|11191.9|11188.4|11187.4|433
1632991500000|2021-09-30 08:45:00|11190.1|11189.1|11191|11190|11191.7|11190.9|11189.9|11189|209
1632991800000|2021-09-30 08:50:00|11191.1|11190.3|11191.6|11190.6|11193.2|11192.2|11190.9|11190.1|243
1632992100000|2021-09-30 08:55:00|11191.7|11190.7|11195.4|11194.4|11195.6|11194.9|11190.9|11189.9|480
1632992400000|2021-09-30 09:00:00|11195.3|11194.3|11193.3|11192.3|11197.3|11196.3|11193|11192.1|291
1632992700000|2021-09-30 09:05:00|11193.2|11192.2|11190.6|11189.6|11193.3|11192.4|11186.7|11185.8|380
1632993000000|2021-09-30 09:10:00|11190.5|11189.5|11192.8|11191.8|11192.8|11192|11190|11189.1|261
1632993300000|2021-09-30 09:15:00|11192.9|11191.9|11194.1|11193.4|11194.4|11193.5|11192.2|11191.3|254
1632993600000|2021-09-30 09:20:00|11194.3|11193.6|11191.5|11190.8|11194.3|11193.6|11191.5|11190.6|219
1632993900000|2021-09-30 09:25:00|11191.6|11190.9|11192.4|11191.4|11193.1|11192.3|11191.2|11190.4|197
1632994200000|2021-09-30 09:30:00|11192.3|11191.3|11191.3|11190.3|11192.4|11191.4|11189.9|11189.2|226
1632994500000|2021-09-30 09:35:00|11191.2|11190.2|11188.9|11187.9|11191.3|11190.4|11188.7|11187.9|173
1632994800000|2021-09-30 09:40:00|11189|11188|11187.9|11187.2|11189.8|11188.9|11187.3|11186.4|267
1632995100000|2021-09-30 09:45:00|11188|11187|11188.1|11187.1|11189.2|11188.4|11187.3|11186.4|208
1632995400000|2021-09-30 09:50:00|11188|11187|11190.8|11189.8|11191.2|11190.3|11188|11187|258
1632995700000|2021-09-30 09:55:00|11190.9|11189.9|11192.4|11191.4|11193.2|11192.3|11189.7|11188.8|256
1632996000000|2021-09-30 10:00:00|11192.5|11191.5|11189.4|11188.7|11194.3|11193.4|11189.4|11188.5|306
1632996300000|2021-09-30 10:05:00|11189.5|11188.5|11191.6|11190.9|11192.3|11191.4|11187.9|11187.1|319
1632996600000|2021-09-30 10:10:00|11191.5|11190.8|11191.8|11190.8|11192.5|11191.5|11190|11189.3|217
1632996900000|2021-09-30 10:15:00|11191.9|11190.9|11191.3|11190.6|11193.7|11192.8|11190.8|11189.9|290
1632997200000|2021-09-30 10:20:00|11191.2|11190.5|11195.3|11194.3|11195.6|11194.6|11190.9|11190|304
1632997500000|2021-09-30 10:25:00|11195|11194.2|11196.1|11195.1|11197.4|11196.5|11194.4|11193.4|417
1632997800000|2021-09-30 10:30:00|11196|11195|11199.9|11198.9|11200|11199.2|11195.3|11194.5|448
1632998100000|2021-09-30 10:35:00|11199.8|11198.8|11202.7|11201.7|11202.8|11201.8|11198.7|11197.9|380
1632998400000|2021-09-30 10:40:00|11202.6|11201.6|11201.5|11200.5|11204|11203.1|11200.6|11199.9|374
1632998700000|2021-09-30 10:45:00|11201.6|11200.6|11201.7|11200.7|11202.2|11201.2|11199.1|11198.3|329
1632999000000|2021-09-30 10:50:00|11201.6|11200.6|11203.4|11202.7|11204.5|11203.6|11201.6|11200.6|266
1632999300000|2021-09-30 10:55:00|11203.5|11202.5|11204.2|11203.5|11204.6|11203.8|11202.3|11201.5|287
1632999600000|2021-09-30 11:00:00|11204.1|11203.4|11204.3|11203.3|11205.5|11204.7|11202.7|11201.9|291
1632999900000|2021-09-30 11:05:00|11204.4|11203.4|11203.7|11203|11204.8|11204|11200.9|11200|287
1633000200000|2021-09-30 11:10:00|11203.8|11202.8|11205.8|11204.8|11206.1|11205.2|11203.4|11202.5|326
1633000500000|2021-09-30 11:15:00|11205.9|11204.9|11203.4|11202.4|11208.4|11207.6|11201.8|11200.9|474
1633000800000|2021-09-30 11:20:00|11202.9|11202.2|11203.4|11202.4|11204.2|11203.2|11201|11200.2|271
1633001100000|2021-09-30 11:25:00|11203.1|11202.2|11204.2|11203.2|11204.6|11203.6|11201.3|11200.3|253
1633001400000|2021-09-30 11:30:00|11204.1|11203.1|11203.3|11202.6|11204.6|11203.6|11202.3|11201.4|246
1633001700000|2021-09-30 11:35:00|11203.1|11202.4|11198|11197|11203.2|11202.4|11197.7|11196.7|443
1633002000000|2021-09-30 11:40:00|11197.9|11196.9|11198.6|11197.6|11200.4|11199.4|11197.9|11196.9|346
1633002300000|2021-09-30 11:45:00|11198.5|11197.5|11202.8|11202.1|11203.1|11202.1|11198|11197|305
1633002600000|2021-09-30 11:50:00|11202.9|11201.9|11203.4|11202.4|11204.8|11203.9|11202.4|11201.4|273
1633002900000|2021-09-30 11:55:00|11203.5|11202.5|11199.4|11198.4|11203.5|11202.5|11198.5|11197.5|325
1633003200000|2021-09-30 12:00:00|11199.2|11198.2|11195.9|11194.9|11200.7|11200|11195.8|11194.8|388
1633003500000|2021-09-30 12:05:00|11196|11195|11192.8|11191.8|11196|11195|11190.7|11189.8|515
1633003800000|2021-09-30 12:10:00|11192.7|11192|11199|11198.3|11199.8|11199|11192.7|11191.9|416
1633004100000|2021-09-30 12:15:00|11198.9|11198.2|11200|11199.3|11200.3|11199.3|11198.1|11197.1|500
1633004400000|2021-09-30 12:20:00|11200.2|11199.5|11200.3|11199.6|11201.1|11200.2|11196.4|11195.6|512
1633004700000|2021-09-30 12:25:00|11200.5|11199.8|11199.2|11198.2|11201.7|11201|11198.8|11197.5|369
1633005000000|2021-09-30 12:30:00|11199.5|11197.7|11196.2|11195.2|11200.4|11198|11192.6|11191.6|895
1633005300000|2021-09-30 12:35:00|11196.4|11195.5|11192.8|11191.8|11198.9|11197.9|11192.5|11191.5|695
1633005600000|2021-09-30 12:40:00|11192.7|11191.7|11190.9|11189.9|11193.5|11192.5|11189.6|11188.7|663
1633005900000|2021-09-30 12:45:00|11191|11190|11191.6|11190.6|11195.6|11194.6|11190.8|11189.8|581
1633006200000|2021-09-30 12:50:00|11191.7|11190.7|11189.1|11188.1|11193|11192|11186.6|11185.7|583
1633006500000|2021-09-30 12:55:00|11189.2|11188.2|11188.3|11187.3|11190.5|11189.5|11186.6|11185.7|766
1633006800000|2021-09-30 13:00:00|11188.2|11187.2|11194.6|11193.6|11197.2|11196.2|11187.6|11186.7|756
1633007100000|2021-09-30 13:05:00|11194.5|11193.5|11195.2|11194.2|11196.6|11195.6|11192.6|11191.7|712
1633007400000|2021-09-30 13:10:00|11195.1|11194.1|11190.3|11189.3|11195.1|11194.2|11190.1|11189.2|620
1633007700000|2021-09-30 13:15:00|11190.4|11189.4|11186.1|11185.1|11190.4|11189.4|11184.6|11183.9|590
1633008000000|2021-09-30 13:20:00|11186.2|11185.2|11184.4|11183.4|11190.1|11189.1|11183.5|11182.8|612
1633008300000|2021-09-30 13:25:00|11184.3|11183.3|11181.6|11180.6|11184.8|11183.8|11177.8|11176.8|749
1633008600000|2021-09-30 13:30:00|11181.7|11180.7|11173.3|11172.3|11184.8|11183.9|11171|11170|940
1633008900000|2021-09-30 13:35:00|11173.4|11172.4|11178.3|11177.3|11179.9|11178.9|11172.6|11171.6|745
1633009200000|2021-09-30 13:40:00|11178.2|11177.2|11180|11179|11182.6|11181.6|11177.8|11176.8|433
1633009500000|2021-09-30 13:45:00|11180.3|11179.3|11180.5|11179.5|11183.8|11182.8|11179.8|11178.8|618
1633009800000|2021-09-30 13:50:00|11180.4|11179.4|11177|11176|11180.9|11180|11175.2|11174.2|648
1633010100000|2021-09-30 13:55:00|11176.9|11175.9|11179.2|11178.2|11180.3|11179.3|11175.7|11174.7|617
1633010400000|2021-09-30 14:00:00|11179.1|11178.1|11179.8|11178.8|11180.8|11179.9|11178.3|11177.3|715
1633010700000|2021-09-30 14:05:00|11179.7|11178.7|11175|11174|11179.7|11178.7|11174|11173|655
1633011000000|2021-09-30 14:10:00|11174.9|11173.9|11173.7|11172.7|11175.8|11174.8|11171.3|11170.3|666
1633011300000|2021-09-30 14:15:00|11173.6|11172.6|11175.8|11174.8|11177.4|11176.4|11173.1|11172.1|594
1633011600000|2021-09-30 14:20:00|11175.9|11174.9|11176.2|11175.2|11179.3|11178.3|11175.1|11174.1|662
1633011900000|2021-09-30 14:25:00|11176.1|11175.1|11175.3|11174.3|11177.3|11176.3|11172.9|11171.9|769
1633012200000|2021-09-30 14:30:00|11175.2|11174.2|11176.4|11175.4|11176.6|11175.6|11172.3|11171.3|723
1633012500000|2021-09-30 14:35:00|11176.2|11175.5|11185.5|11184.5|11186.1|11185.1|11176.1|11175.3|586
1633012800000|2021-09-30 14:40:00|11185.4|11184.4|11185.6|11184.6|11188.2|11187.2|11183.5|11182.5|676
1633013100000|2021-09-30 14:45:00|11185.7|11184.7|11178.6|11177.6|11185.7|11184.7|11175.3|11174.3|813
1633013400000|2021-09-30 14:50:00|11178.7|11177.7|11176.1|11175.1|11179.3|11178.3|11174.9|11173.9|821
1633013700000|2021-09-30 14:55:00|11176.2|11175.2|11158.4|11157.4|11176.2|11175.2|11154.8|11153.8|1654
1633014000000|2021-09-30 15:00:00|11158.3|11157.3|11157.2|11156.2|11160.9|11159.9|11156.3|11155.3|1106
1633014300000|2021-09-30 15:05:00|11157.3|11156.3|11151.2|11150.2|11159.9|11158.9|11150.4|11149.4|795
1633014600000|2021-09-30 15:10:00|11151.3|11150.3|11153.3|11152.3|11155.3|11154.3|11150.7|11149.7|790
1633014900000|2021-09-30 15:15:00|11153.6|11152.6|11143.5|11142.5|11154.5|11153.5|11141.7|11140.7|906
1633015200000|2021-09-30 15:20:00|11143.4|11142.4|11151.7|11150.7|11151.8|11150.8|11142.1|11141.1|864
1633015500000|2021-09-30 15:25:00|11151.9|11150.9|11154.8|11153.8|11156.9|11156|11150.1|11149.2|605
1633015800000|2021-09-30 15:30:00|11154.9|11153.9|11151.6|11150.6|11155.8|11154.8|11149.7|11148.8|779
1633016100000|2021-09-30 15:35:00|11151.7|11150.7|11150.2|11149.2|11154.7|11153.7|11148.3|11147.3|675
1633016400000|2021-09-30 15:40:00|11150.1|11149.1|11152.1|11151.1|11153.7|11152.7|11146.1|11145.1|608
1633016700000|2021-09-30 15:45:00|11151.8|11150.8|11148|11147|11153.3|11152.3|11148|11147|651
1633017000000|2021-09-30 15:50:00|11148.5|11147.5|11151.3|11150.3|11152.3|11151.3|11148.5|11147.5|545
1633017300000|2021-09-30 15:55:00|11151.2|11150.2|11151.3|11150.6|11153.3|11152.4|11148.9|11147.9|544
1633017600000|2021-09-30 16:00:00|11151.2|11150.5|11150.1|11149.1|11152.1|11151.1|11148.7|11147.7|502
1633017900000|2021-09-30 16:05:00|11150.2|11149.2|11145.1|11144.1|11150.3|11149.3|11144.3|11143.3|470
1633018200000|2021-09-30 16:10:00|11145.2|11144.2|11150.4|11149.4|11150.6|11149.8|11144.9|11143.9|682
1633018500000|2021-09-30 16:15:00|11150.5|11149.5|11151.1|11150.1|11153.1|11152.1|11150.4|11149.4|505
1633018800000|2021-09-30 16:20:00|11151.2|11150.2|11149.2|11148.2|11151.3|11150.3|11146.4|11145.4|410
1633019100000|2021-09-30 16:25:00|11149.3|11148.3|11150.2|11149.2|11151.6|11150.6|11148.4|11147.6|427
1633019400000|2021-09-30 16:30:00|11150.1|11149.1|11146.6|11145.6|11150.2|11149.2|11144.9|11143.9|523
1633019700000|2021-09-30 16:35:00|11146.7|11145.7|11147.4|11146.4|11148.4|11147.4|11146.1|11145.1|483
1633020000000|2021-09-30 16:40:00|11147.5|11146.5|11144.2|11143.2|11147.5|11146.5|11143.7|11142.7|334
1633020300000|2021-09-30 16:45:00|11144.1|11143.1|11145.2|11144.2|11146.6|11145.6|11143.5|11142.5|382
1633020600000|2021-09-30 16:50:00|11145.1|11144.1|11144.5|11143.5|11145.6|11144.7|11144.2|11143.3|321
1633020900000|2021-09-30 16:55:00|11144.4|11143.4|11144|11143|11144.4|11143.4|11141.8|11141.1|387
1633021200000|2021-09-30 17:00:00|11143.9|11142.9|11145|11144|11145.8|11145|11141.9|11140.9|331
1633021500000|2021-09-30 17:05:00|11145.1|11144.1|11145.4|11144.4|11145.9|11144.9|11144.3|11143.4|290
1633021800000|2021-09-30 17:10:00|11145.2|11144.5|11142|11141|11145.8|11144.9|11141.7|11140.7|332
1633022100000|2021-09-30 17:15:00|11142.3|11141.3|11141.2|11140.2|11142.8|11141.9|11139.5|11138.5|317
1633022400000|2021-09-30 17:20:00|11141.3|11140.3|11133.5|11132.5|11141.3|11140.3|11133.5|11132.5|360
1633022700000|2021-09-30 17:25:00|11133.6|11132.6|11136.2|11135.2|11136.3|11135.3|11132.6|11131.6|391
1633023000000|2021-09-30 17:30:00|11136.3|11135.3|11136.3|11135.3|11137.7|11136.7|11135.5|11134.5|419
1633023300000|2021-09-30 17:35:00|11135.8|11134.8|11137.9|11136.9|11138.5|11137.5|11135.5|11134.5|477
1633023600000|2021-09-30 17:40:00|11137.8|11136.8|11137.7|11136.7|11138|11137|11136.2|11135.2|297
1633023900000|2021-09-30 17:45:00|11137.6|11136.6|11140.9|11139.9|11141|11140.2|11136|11135.1|293
1633024200000|2021-09-30 17:50:00|11140.8|11139.8|11139.5|11138.5|11142.1|11141.1|11138.9|11138.1|404
1633024500000|2021-09-30 17:55:00|11139.6|11138.6|11141.4|11140.4|11141.7|11141|11137.2|11136.3|391
1633024800000|2021-09-30 18:00:00|11141.3|11140.3|11143.4|11142.4|11143.9|11142.9|11141.2|11140.2|437
1633025100000|2021-09-30 18:05:00|11143.6|11142.6|11148|11147|11148|11147|11143.6|11142.6|329
1633025400000|2021-09-30 18:10:00|11147.9|11146.9|11148.5|11147.5|11149|11148|11146.6|11145.6|325
1633025700000|2021-09-30 18:15:00|11148.4|11147.4|11146.2|11145.2|11148.7|11147.7|11146.2|11145.2|273
1633026000000|2021-09-30 18:20:00|11146|11145|11146.9|11145.9|11148|11147|11145|11144.1|314
1633026300000|2021-09-30 18:25:00|11146.7|11145.7|11146.9|11145.9|11147.7|11146.7|11146.3|11145.3|263
1633026600000|2021-09-30 18:30:00|11146.6|11145.6|11145.6|11144.6|11147.3|11146.3|11145|11144|237
1633026900000|2021-09-30 18:35:00|11145.5|11144.5|11144.5|11143.5|11145.6|11144.6|11144.3|11143.3|202
1633027200000|2021-09-30 18:40:00|11144.4|11143.4|11145|11144|11145|11144|11143.1|11142.1|244
1633027500000|2021-09-30 18:45:00|11145.1|11144.1|11143.1|11142.1|11145.1|11144.1|11142.4|11141.4|296
1633027800000|2021-09-30 18:50:00|11143.3|11142.3|11142.4|11141.4|11143.9|11142.9|11141.9|11140.9|309
1633028100000|2021-09-30 18:55:00|11142.3|11141.3|11140.6|11139.6|11142.4|11141.4|11139.8|11138.8|400
1633028400000|2021-09-30 19:00:00|11140.5|11139.5|11138|11137|11140.5|11139.5|11137.6|11136.6|311
1633028700000|2021-09-30 19:05:00|11138.1|11137.1|11137.5|11136.5|11138.1|11137.1|11136.1|11135.1|319
1633029000000|2021-09-30 19:10:00|11137.4|11136.4|11137.7|11136.7|11138|11137|11137.1|11136.1|227
1633029300000|2021-09-30 19:15:00|11137.6|11136.6|11138|11137|11138.7|11137.7|11137.4|11136.4|170
1633029600000|2021-09-30 19:20:00|11138.1|11137.1|11136.4|11135.7|11138.2|11137.2|11136.3|11135.3|182
1633029900000|2021-09-30 19:25:00|11136.6|11135.6|11135.6|11134.6|11137.5|11136.5|11135.3|11134.4|328
1633030200000|2021-09-30 19:30:00|11135.5|11134.5|11135.4|11134.4|11136.3|11135.3|11134.9|11133.9|217
1633030500000|2021-09-30 19:35:00|11135.5|11134.5|11135.5|11134.5|11136|11135|11135|11134|207
1633030800000|2021-09-30 19:40:00|11135.6|11134.6|11135.6|11134.6|11136.8|11135.8|11134.7|11133.7|289
1633031100000|2021-09-30 19:45:00|11135.7|11134.7|11135.1|11134.1|11136.3|11135.3|11134.4|11133.4|361
1633031400000|2021-09-30 19:50:00|11134.9|11133.9|11134|11133.3|11135.2|11134.2|11132.4|11131.4|374
1633031700000|2021-09-30 19:55:00|11134.1|11133.1|11129.5|11128.5|11134.1|11133.1|11129.2|11128.2|506
1633032000000|2021-09-30 20:00:00|11129.6|11128.6|11129.3|11128.3|11130.6|11129.7|11127.4|11126.4|400
1633032300000|2021-09-30 20:05:00|11129.4|11128.4|11130.3|11129.3|11130.5|11129.7|11129|11128|381
1633032600000|2021-09-30 20:10:00|11130.2|11129.5|11130.3|11129.3|11131|11130|11129.9|11128.9|182
1633032900000|2021-09-30 20:15:00|11130.2|11129.2|11127.8|11126.8|11130.2|11129.2|11127.8|11126.8|275
1633033200000|2021-09-30 20:20:00|11127.9|11126.9|11127.2|11126.2|11127.9|11126.9|11127|11126|197
1633033500000|2021-09-30 20:25:00|11127.1|11126.1|11125.8|11124.8|11127.2|11126.4|11125.6|11124.8|154
1633033800000|2021-09-30 20:30:00|11125.9|11124.9|11124.7|11123.7|11126.6|11125.6|11124.5|11123.5|186
1633034100000|2021-09-30 20:35:00|11124.8|11123.8|11127|11126|11127.5|11126.5|11124.5|11123.5|311
1633034400000|2021-09-30 20:40:00|11127.1|11126.1|11126.7|11125.7|11127.9|11126.9|11126.6|11125.6|146
1633034700000|2021-09-30 20:45:00|11126.6|11125.6|11126.7|11125.7|11127|11126|11125.5|11124.5|241
1633035000000|2021-09-30 20:50:00|11126.6|11125.6|11128.4|11127.4|11128.6|11127.6|11126.6|11125.6|218
1633035300000|2021-09-30 20:55:00|11128.3|11127.3|11132|11126|11132|11128.1|11127.2|11125.7|320
1633035600000|2021-09-30 21:00:00|11130.8|11127|11131|11125|11132.6|11127.7|11130.2|11124.7|32
1633035900000|2021-09-30 21:05:00|11130.2|11124.2|11129.8|11125.3|11131.6|11126.9|11129.1|11123.1|104
1633036200000|2021-09-30 21:10:00|11129.9|11125.2|11128.1|11124.9|11130.6|11125.6|11127|11123.5|265
1633036500000|2021-09-30 21:15:00|11130.3|11125.2|11131.2|11125.2|11131.5|11125.5|11129.3|11124.3|716
1633036800000|2021-09-30 21:20:00|11131|11125|11130.4|11127.8|11132.4|11129.8|11130.2|11124.4|637
1633037100000|2021-09-30 21:25:00|11130.5|11127.7|11130.4|11128|11131.1|11128.4|11129.8|11127.6|612
1633037400000|2021-09-30 21:30:00|11130.6|11128.1|11130.4|11127.9|11130.9|11128.6|11130|11127.8|149
1633037700000|2021-09-30 21:35:00|11130.5|11128|11130.3|11128.1|11131.1|11129.9|11129.9|11127.7|380
1633038000000|2021-09-30 21:40:00|11130.4|11128|11130.4|11128.2|11131.1|11128.4|11130|11127.7|402
1633038300000|2021-09-30 21:45:00|11130.3|11128.1|11130.8|11128.2|11131.1|11128.4|11130.2|11127.8|1020
1633038600000|2021-09-30 21:50:00|11130.9|11128.3|11130.6|11128.6|11131.1|11128.8|11130.4|11128|761
1633038900000|2021-09-30 21:55:00|11130.8|11128.7|11130.4|11128.5|11131.2|11128.9|11130.4|11128.2|760
1633039200000|2021-09-30 22:00:00|11130.5|11128.7|11130.8|11129.8|11132.8|11129.8|11129.9|11127.9|393
1633039500000|2021-09-30 22:05:00|11131|11129.4|11131.7|11130.7|11132.2|11130.9|11130.7|11129.4|197
1633039800000|2021-09-30 22:10:00|11132|11131|11134|11133|11134.2|11133.1|11132|11131|198
1633040100000|2021-09-30 22:15:00|11133.9|11132.9|11135|11134|11136.1|11135.1|11133.8|11132.7|634
1633040400000|2021-09-30 22:20:00|11134.9|11133.9|11137.8|11136.8|11138|11137|11134.8|11133.8|352
1633040700000|2021-09-30 22:25:00|11137.9|11136.9|11136.7|11135.7|11138.5|11137.5|11136.1|11135.1|218
1633041000000|2021-09-30 22:30:00|11136.6|11135.6|11137.7|11136.7|11138.3|11137.3|11136.6|11135.6|188
1633041300000|2021-09-30 22:35:00|11137.8|11136.8|11136.2|11135.2|11137.9|11136.9|11136|11134.8|143
1633041600000|2021-09-30 22:40:00|11136.1|11135.1|11136.8|11135.8|11137.3|11135.9|11135|11133|129
1633041900000|2021-09-30 22:45:00|11136.7|11135.7|11135.2|11134.2|11136.7|11135.7|11135.1|11133.9|89
1633042200000|2021-09-30 22:50:00|11135.3|11134.3|11134.9|11133.9|11135.6|11134.5|11134.3|11133.1|105
1633042500000|2021-09-30 22:55:00|11135|11134|11135.9|11134.9|11136.5|11135|11134.8|11133.8|251
1633042800000|2021-09-30 23:00:00|11135.8|11134.8|11136.4|11135.4|11136.7|11135.7|11135|11134|113
1633043100000|2021-09-30 23:05:00|11136.2|11135.2|11139.1|11138.1|11139.4|11138.4|11136.2|11135.2|100
1633043400000|2021-09-30 23:10:00|11139|11138|11141.6|11140.6|11141.7|11140.8|11139|11138|129
1633043700000|2021-09-30 23:15:00|11141.7|11140.7|11144.6|11143.6|11145.3|11144.3|11141.3|11140.4|172
1633044000000|2021-09-30 23:20:00|11144.5|11143.5|11143.9|11142.9|11145.7|11144.7|11143.3|11142.3|135
1633044300000|2021-09-30 23:25:00|11144|11143|11144.5|11143.5|11145.3|11144.3|11142.8|11141.8|130
1633044600000|2021-09-30 23:30:00|11144.6|11143.6|11142.8|11141.8|11144.9|11143.9|11142.2|11141.2|128
1633044900000|2021-09-30 23:35:00|11142.7|11141.7|11144.4|11143.4|11144.5|11143.5|11142.2|11141.2|198
1633045200000|2021-09-30 23:40:00|11144.5|11143.5|11144.5|11143.5|11144.5|11143.5|11142.5|11141.5|150
1633045500000|2021-09-30 23:45:00|11144.7|11143.7|11146|11145|11146.9|11145.9|11144.6|11143.6|317
1633045800000|2021-09-30 23:50:00|11146.1|11145.1|11147.5|11146.5|11147.6|11146.7|11145.9|11144.9|223
1633046100000|2021-09-30 23:55:00|11147.4|11146.4|11147|11146|11147.7|11146.7|11145.9|11144.9|178
1633046400000|2021-10-01 00:00:00|11146.9|11145.9|11143.2|11142.2|11149.4|11148.4|11142.1|11141.1|587
1633046700000|2021-10-01 00:05:00|11143.3|11142.3|11142|11141|11143.6|11142.6|11139.6|11138.6|467
1633047000000|2021-10-01 00:10:00|11141.9|11140.9|11140.1|11139.1|11142.7|11141.7|11138.7|11137.7|360
1633047300000|2021-10-01 00:15:00|11140.2|11139.2|11138.8|11137.8|11141.3|11140.3|11138.8|11137.8|283
1633047600000|2021-10-01 00:20:00|11138.9|11137.9|11138.3|11137.3|11142.7|11141.7|11138.1|11137.1|284
1633047900000|2021-10-01 00:25:00|11138.5|11137.6|11140.7|11139.7|11140.8|11139.8|11137.8|11136.8|208
1633048200000|2021-10-01 00:30:00|11140.8|11139.8|11138.2|11137.2|11143|11142|11138|11137|350
1633048500000|2021-10-01 00:35:00|11138.3|11137.3|11136.4|11135.4|11140.7|11139.7|11136.2|11135.2|245
1633048800000|2021-10-01 00:40:00|11136.8|11135.8|11144|11143|11144.1|11143.1|11136.8|11135.8|312
1633049100000|2021-10-01 00:45:00|11143.8|11142.8|11142|11141|11145.6|11144.6|11140.5|11139.5|390
1633049400000|2021-10-01 00:50:00|11141.8|11140.8|11141.8|11140.8|11143.4|11142.4|11138.7|11137.7|448
1633049700000|2021-10-01 00:55:00|11141.9|11140.9|11140.3|11139.3|11142.5|11141.5|11139.1|11138.1|416
1633050000000|2021-10-01 01:00:00|11140.4|11139.4|11136.4|11135.4|11142.3|11141.3|11136.1|11135.1|416
1633050300000|2021-10-01 01:05:00|11136.3|11135.3|11131.7|11130.7|11137.6|11136.6|11131.2|11130.2|599
1633050600000|2021-10-01 01:10:00|11131.6|11130.6|11127.7|11126.7|11132.2|11131.2|11126.6|11125.6|655
1633050900000|2021-10-01 01:15:00|11127.6|11126.6|11128.5|11127.5|11129.4|11128.4|11126.6|11125.6|526
1633051200000|2021-10-01 01:20:00|11128.4|11127.4|11126.5|11125.5|11129.8|11128.8|11125.6|11124.6|468
1633051500000|2021-10-01 01:25:00|11126.6|11125.6|11126.9|11125.9|11128|11127|11125.2|11124.2|454
1633051800000|2021-10-01 01:30:00|11127|11126|11127.8|11126.8|11129.1|11128.1|11126.6|11125.6|440
1633052100000|2021-10-01 01:35:00|11127.9|11126.9|11129.9|11128.9|11130.8|11129.8|11127.4|11126.4|393
1633052400000|2021-10-01 01:40:00|11129.7|11128.7|11130.4|11129.4|11130.5|11129.5|11126|11125|424
1633052700000|2021-10-01 01:45:00|11130.5|11129.5|11131|11130|11133.4|11132.4|11129.2|11128.2|289
1633053000000|2021-10-01 01:50:00|11131.1|11130.1|11130.2|11129.2|11131.3|11130.3|11129.5|11128.5|265
1633053300000|2021-10-01 01:55:00|11130.3|11129.3|11130.6|11129.6|11132.4|11131.4|11130|11129|257
1633053600000|2021-10-01 02:00:00|11130.7|11129.7|11126.7|11125.7|11131.5|11130.5|11125.2|11124.2|338
1633053900000|2021-10-01 02:05:00|11126.6|11125.6|11131.8|11130.8|11132.2|11131.2|11126.5|11125.5|316
1633054200000|2021-10-01 02:10:00|11131.9|11130.9|11132.1|11131.1|11133|11132|11129.8|11128.8|308
1633054500000|2021-10-01 02:15:00|11132.2|11131.2|11130.6|11129.6|11132.7|11131.7|11128.8|11127.8|263
1633054800000|2021-10-01 02:20:00|11130.7|11129.7|11130.3|11129.3|11131.1|11130.1|11130|11129|188
1633055100000|2021-10-01 02:25:00|11130.5|11129.5|11130.6|11129.6|11130.9|11129.9|11129.8|11128.8|145
1633055400000|2021-10-01 02:30:00|11130.7|11129.7|11128.5|11127.5|11131.7|11130.7|11127.4|11126.6|286
1633055700000|2021-10-01 02:35:00|11128.4|11127.4|11129.1|11128.1|11129.1|11128.2|11126.4|11125.4|219
1633056000000|2021-10-01 02:40:00|11129.2|11128.2|11128.7|11127.7|11129.2|11128.4|11127.7|11126.7|202
1633056300000|2021-10-01 02:45:00|11128.4|11127.8|11126.6|11125.6|11128.6|11127.8|11126|11125|272
1633056600000|2021-10-01 02:50:00|11126.5|11125.5|11125.6|11124.6|11126.6|11125.7|11123.7|11122.7|314
1633056900000|2021-10-01 02:55:00|11125.8|11124.8|11126.6|11125.6|11127.6|11126.6|11125.5|11124.5|337
1633057200000|2021-10-01 03:00:00|11126.7|11125.7|11128.8|11127.8|11128.9|11128|11125.4|11124.4|292
1633057500000|2021-10-01 03:05:00|11128.7|11127.7|11128.1|11127.1|11128.9|11128.1|11126.6|11125.6|173
1633057800000|2021-10-01 03:10:00|11128.2|11127.2|11126.5|11125.5|11128.5|11127.5|11125.2|11124.4|268
1633058100000|2021-10-01 03:15:00|11126.6|11125.6|11127.6|11126.9|11128.2|11127.2|11126.5|11125.5|200
1633058400000|2021-10-01 03:20:00|11127.7|11126.7|11128.4|11127.4|11129.3|11128.4|11127.6|11126.6|235
1633058700000|2021-10-01 03:25:00|11128.3|11127.3|11128.3|11127.3|11128.5|11127.6|11126.2|11125.3|183
1633059000000|2021-10-01 03:30:00|11128.2|11127.2|11129.1|11128.1|11130.9|11130.1|11128.1|11127.2|345
1633059300000|2021-10-01 03:35:00|11129|11128.3|11128.8|11128.1|11130.4|11129.5|11128.8|11127.8|310
1633059600000|2021-10-01 03:40:00|11129.2|11128.2|11126.4|11125.7|11129.6|11128.7|11126.3|11125.3|320
1633059900000|2021-10-01 03:45:00|11126.5|11125.8|11120.9|11119.9|11126.6|11125.8|11117.7|11116.6|558
1633060200000|2021-10-01 03:50:00|11120.8|11119.8|11120.7|11119.7|11121.8|11120.8|11119.4|11118.4|454
1633060500000|2021-10-01 03:55:00|11120.8|11119.8|11116|11115|11121.7|11120.7|11114.9|11113.9|463
1633060800000|2021-10-01 04:00:00|11116.3|11115.3|11115.1|11114.1|11117.6|11116.6|11115.1|11114.1|331
1633061100000|2021-10-01 04:05:00|11115|11114|11114.6|11113.6|11115.2|11114.2|11112.1|11111.2|377
1633061400000|2021-10-01 04:10:00|11114.7|11113.7|11117|11116|11117.1|11116.1|11114.5|11113.5|273
1633061700000|2021-10-01 04:15:00|11116.9|11115.9|11117.7|11116.7|11119.1|11118.1|11116|11115|233
1633062000000|2021-10-01 04:20:00|11117.6|11116.6|11116|11115|11117.8|11117|11115.6|11114.6|221
1633062300000|2021-10-01 04:25:00|11115.9|11114.9|11114.6|11113.6|11116.5|11115.5|11114.5|11113.5|281
1633062600000|2021-10-01 04:30:00|11114.5|11113.5|11116.6|11115.6|11117.2|11116.3|11114.5|11113.5|279
1633062900000|2021-10-01 04:35:00|11116.7|11115.7|11116.5|11115.5|11117.2|11116.3|11114.9|11114|234
1633063200000|2021-10-01 04:40:00|11116.2|11115.6|11115.8|11114.8|11117.1|11116.1|11115.3|11114.5|190
1633063500000|2021-10-01 04:45:00|11115.7|11114.7|11116.3|11115.6|11116.5|11115.8|11115.2|11114.3|189
1633063800000|2021-10-01 04:50:00|11116.4|11115.4|11116|11115|11116.9|11116|11115.7|11114.7|175
1633064100000|2021-10-01 04:55:00|11116.3|11115.3|11117.8|11116.8|11117.9|11117|11115.9|11115|233
1633064400000|2021-10-01 05:00:00|11117.9|11116.9|11115.3|11114.3|11118.2|11117.3|11114.6|11113.7|288
1633064700000|2021-10-01 05:05:00|11115.2|11114.2|11115.7|11114.7|11115.9|11114.9|11113.5|11112.7|210
1633065000000|2021-10-01 05:10:00|11115.8|11114.8|11115.5|11114.5|11116.6|11115.7|11115|11114.2|149
1633065300000|2021-10-01 05:15:00|11115.6|11114.6|11117.2|11116.2|11118.7|11117.8|11115|11114.1|222
1633065600000|2021-10-01 05:20:00|11117.1|11116.1|11119|11118|11119.2|11118.3|11117.1|11116.1|179
1633065900000|2021-10-01 05:25:00|11118.9|11117.9|11119.4|11118.4|11119.9|11119|11118.2|11117.2|231
1633066200000|2021-10-01 05:30:00|11119.1|11118.2|11120.6|11119.6|11121.3|11120.5|11118.5|11117.7|254
1633066500000|2021-10-01 05:35:00|11120.7|11119.7|11122.1|11121.1|11122.4|11121.4|11120.3|11119.4|232
1633066800000|2021-10-01 05:40:00|11122|11121.3|11121|11120|11122.4|11121.4|11120.5|11119.7|316
1633067100000|2021-10-01 05:45:00|11121.1|11120.1|11121|11120|11121.8|11120.9|11120|11119|255
1633067400000|2021-10-01 05:50:00|11120.9|11119.9|11120.9|11119.9|11121.9|11121|11120.4|11119.4|207
1633067700000|2021-10-01 05:55:00|11120.8|11119.8|11119.4|11118.4|11122|11121.2|11119.4|11118.4|283
1633068000000|2021-10-01 06:00:00|11119.6|11118.6|11123.3|11122.3|11125.5|11124.5|11119.6|11118.6|476
1633068300000|2021-10-01 06:05:00|11123.4|11122.4|11125.1|11124.1|11126.7|11125.7|11122|11121|347
1633068600000|2021-10-01 06:10:00|11125|11124.3|11122.1|11121.4|11125.4|11124.5|11121.8|11120.9|563
1633068900000|2021-10-01 06:15:00|11122.2|11121.5|11122|11121.3|11122.8|11121.9|11120.1|11119.1|491
1633069200000|2021-10-01 06:20:00|11122.1|11121.4|11114.4|11113.4|11124.1|11123.1|11113.2|11112.2|656
1633069500000|2021-10-01 06:25:00|11114.5|11113.5|11114.5|11113.5|11117.2|11116.3|11112.9|11111.9|546
1633069800000|2021-10-01 06:30:00|11114.6|11113.6|11116.6|11115.6|11117.1|11116.3|11113.5|11112.5|500
1633070100000|2021-10-01 06:35:00|11116.7|11115.7|11116.6|11115.6|11117.8|11116.8|11115.1|11114.1|454
1633070400000|2021-10-01 06:40:00|11116.7|11115.7|11116.6|11115.6|11120.4|11119.6|11116.4|11115.5|346
1633070700000|2021-10-01 06:45:00|11116.5|11115.9|11112.1|11111.1|11117.1|11116.1|11110.5|11109.6|501
1633071000000|2021-10-01 06:50:00|11112|11111|11109.7|11108.7|11112.3|11111.5|11108.3|11107.4|583
1633071300000|2021-10-01 06:55:00|11109.9|11109.2|11112|11111|11112.2|11111.2|11106.5|11105.5|628
1633071600000|2021-10-01 07:00:00|11111.9|11110.9|11108.6|11107.6|11112.3|11111.5|11107.1|11106.1|918
1633071900000|2021-10-01 07:05:00|11108.5|11107.8|11109.6|11108.9|11110.2|11109.3|11105.3|11104.4|727
1633072200000|2021-10-01 07:10:00|11109.7|11108.7|11115.7|11114.7|11115.9|11115|11108.4|11107.6|544
1633072500000|2021-10-01 07:15:00|11115.3|11114.6|11120.1|11119.1|11120.6|11119.6|11113|11112.1|589
1633072800000|2021-10-01 07:20:00|11120.4|11119.4|11122.6|11121.6|11123.9|11122.9|11118.9|11117.9|614
1633073100000|2021-10-01 07:25:00|11122.7|11122|11124.2|11123.2|11126|11125|11122|11121|510
1633073400000|2021-10-01 07:30:00|11124|11123|11122.6|11121.9|11125|11124.2|11120.3|11119.3|595
1633073700000|2021-10-01 07:35:00|11122.8|11121.8|11120.5|11119.5|11125.2|11124.3|11120.5|11119.5|449
1633074000000|2021-10-01 07:40:00|11120.6|11119.6|11121.7|11120.7|11123.1|11122.1|11120|11119.1|387
1633074300000|2021-10-01 07:45:00|11122|11121|11119.6|11118.6|11123.4|11122.4|11117.5|11116.5|561
1633074600000|2021-10-01 07:50:00|11119.7|11118.7|11128.3|11127.6|11129|11128.1|11119.7|11118.7|543
1633074900000|2021-10-01 07:55:00|11128.4|11127.4|11126.3|11125.3|11130.2|11129.3|11126.1|11125.1|652
1633075200000|2021-10-01 08:00:00|11126.2|11125.2|11123.4|11122.7|11128.8|11127.8|11122.3|11121.3|556
1633075500000|2021-10-01 08:05:00|11123.3|11122.6|11119.8|11119.1|11123.5|11122.6|11117.8|11117|609
1633075800000|2021-10-01 08:10:00|11119.9|11118.9|11115.9|11114.9|11120.7|11119.7|11115.8|11114.8|594
1633076100000|2021-10-01 08:15:00|11115.8|11115.1|11116.2|11115.2|11117.3|11116.6|11114.9|11114.1|548
1633076400000|2021-10-01 08:20:00|11116.3|11115.3|11116.6|11115.6|11117.2|11116.4|11113.9|11113.1|547
1633076700000|2021-10-01 08:25:00|11116.7|11115.7|11114.7|11113.7|11116.7|11116|11112.2|11111.4|416
1633077000000|2021-10-01 08:30:00|11114.8|11113.8|11119.1|11118.1|11121.4|11120.4|11114.5|11113.6|653
1633077300000|2021-10-01 08:35:00|11119.2|11118.2|11112.2|11111.2|11121.5|11120.6|11112|11111.1|631
1633077600000|2021-10-01 08:40:00|11111.9|11111.1|11117.2|11116.2|11117.5|11116.5|11110.8|11109.9|565
1633077900000|2021-10-01 08:45:00|11117.3|11116.3|11113|11112|11118.1|11117.1|11112.7|11111.9|486
1633078200000|2021-10-01 08:50:00|11113.1|11112.1|11111.7|11110.7|11114.1|11113.2|11109.5|11108.5|544
1633078500000|2021-10-01 08:55:00|11111.6|11110.6|11111.7|11110.7|11111.7|11110.9|11108.2|11107.2|377
1633078800000|2021-10-01 09:00:00|11111.6|11110.6|11114|11113|11114.4|11113.5|11111.5|11110.5|450
1633079100000|2021-10-01 09:05:00|11114.1|11113.1|11111.5|11110.5|11114.8|11113.8|11111.3|11110.5|390
1633079400000|2021-10-01 09:10:00|11111.6|11110.6|11111.4|11110.7|11112.3|11111.5|11108.1|11107.2|491
1633079700000|2021-10-01 09:15:00|11111.5|11110.8|11112.5|11111.5|11114.4|11113.4|11111.3|11110.4|368
1633080000000|2021-10-01 09:20:00|11112.6|11111.6|11113.4|11112.4|11114.9|11114.2|11112.2|11111.2|312
1633080300000|2021-10-01 09:25:00|11113.5|11112.5|11110|11109|11114.1|11113.1|11109.3|11108.3|405
1633080600000|2021-10-01 09:30:00|11109.9|11108.9|11111.2|11110.2|11111.4|11110.5|11107.9|11106.9|469
1633080900000|2021-10-01 09:35:00|11111.1|11110.4|11109.9|11108.9|11112.5|11111.5|11109.9|11108.9|418
1633081200000|2021-10-01 09:40:00|11110|11109|11112.2|11111.2|11112.6|11111.6|11109.9|11109|330
1633081500000|2021-10-01 09:45:00|11112.4|11111.4|11110.3|11109.3|11112.4|11111.5|11108.7|11107.8|397
1633081800000|2021-10-01 09:50:00|11110.4|11109.4|11114.1|11113.1|11114.1|11113.3|11105.5|11104.5|572
1633082100000|2021-10-01 09:55:00|11114|11113|11113.3|11112.3|11116.4|11115.5|11113|11112|424
1633082400000|2021-10-01 10:00:00|11113.2|11112.2|11114.7|11113.7|11115.9|11114.9|11113.1|11112.2|354
1633082700000|2021-10-01 10:05:00|11114.5|11113.5|11114.5|11113.5|11115.7|11114.7|11113.2|11112.4|402
1633083000000|2021-10-01 10:10:00|11114.6|11113.6|11114.9|11113.9|11115|11114.1|11113.2|11112.3|271
1633083300000|2021-10-01 10:15:00|11115|11114|11111.2|11110.2|11115.1|11114.1|11111.2|11110.2|379
1633083600000|2021-10-01 10:20:00|11111.3|11110.3|11109.6|11108.9|11112|11111|11108.4|11107.6|307
1633083900000|2021-10-01 10:25:00|11109.5|11108.8|11111.2|11110.2|11112.3|11111.5|11109.5|11108.7|331
1633084200000|2021-10-01 10:30:00|11111|11110.3|11112.1|11111.4|11112.4|11111.4|11110.2|11109.2|357
1633084500000|2021-10-01 10:35:00|11112.3|11111.3|11115.3|11114.3|11115.4|11114.4|11111.4|11110.6|262
1633084800000|2021-10-01 10:40:00|11115.2|11114.2|11114.9|11113.9|11115.3|11114.4|11113.4|11112.6|290
1633085100000|2021-10-01 10:45:00|11114.8|11113.8|11117.7|11116.7|11117.7|11116.7|11113.6|11112.8|294
1633085400000|2021-10-01 10:50:00|11117.8|11116.8|11117.8|11117.1|11118|11117.2|11116.3|11115.4|333
1633085700000|2021-10-01 10:55:00|11117.9|11117.2|11119.2|11118.2|11119.9|11118.9|11116.4|11115.5|328
1633086000000|2021-10-01 11:00:00|11119.1|11118.1|11117.9|11117.2|11119.1|11118.2|11116.2|11115.3|386
1633086300000|2021-10-01 11:05:00|11118|11117|11111.3|11110.3|11118.6|11117.7|11109.1|11108.1|462
1633086600000|2021-10-01 11:10:00|11111.2|11110.2|11116.3|11115.3|11116.8|11115.8|11111.1|11110.1|456
1633086900000|2021-10-01 11:15:00|11116.2|11115.2|11120.2|11119.2|11121.2|11120.3|11114.1|11113.1|492
1633087200000|2021-10-01 11:20:00|11120.1|11119.1|11117.8|11117.1|11122.7|11121.7|11117.7|11116.8|475
1633087500000|2021-10-01 11:25:00|11117.7|11117|11118.3|11117.3|11120.4|11119.6|11116.6|11115.7|476
1633087800000|2021-10-01 11:30:00|11118.2|11117.2|11122.5|11121.8|11123.9|11122.9|11117|11116.2|402
1633088100000|2021-10-01 11:35:00|11122.6|11121.9|11120.6|11119.6|11125.8|11124.8|11120.5|11119.5|603
1633088400000|2021-10-01 11:40:00|11120.5|11119.5|11120.3|11119.3|11121.3|11120.3|11117.5|11116.5|662
1633088700000|2021-10-01 11:45:00|11120.2|11119.2|11121|11120|11126.6|11125.7|11120.1|11119.2|575
1633089000000|2021-10-01 11:50:00|11121.1|11120.1|11118.9|11118.2|11122.4|11121.5|11117.8|11117.1|381
1633089300000|2021-10-01 11:55:00|11119|11118.3|11116.5|11115.8|11119.9|11119|11114.9|11114.2|417
1633089600000|2021-10-01 12:00:00|11116.6|11115.9|11114.9|11113.9|11117|11116.3|11114|11113.1|493
1633089900000|2021-10-01 12:05:00|11114.8|11113.8|11113.8|11113.1|11115.6|11114.6|11112.1|11111.1|511
1633090200000|2021-10-01 12:10:00|11113.9|11113.2|11117.2|11116.5|11120.1|11119.2|11113.7|11112.9|536
1633090500000|2021-10-01 12:15:00|11117|11116.3|11117.6|11116.6|11117.8|11116.9|11113.8|11113|553
1633090800000|2021-10-01 12:20:00|11117.5|11116.5|11117.4|11116.4|11119.8|11118.8|11116|11115|615
1633091100000|2021-10-01 12:25:00|11117.2|11116.5|11121.6|11119.2|11121.8|11120.3|11116.5|11115.7|396
1633091400000|2021-10-01 12:30:00|11121.8|11119|11108.3|11107.3|11121.8|11119.7|11107.5|11106.5|869
1633091700000|2021-10-01 12:35:00|11108.2|11107.2|11107.1|11106.1|11114.5|11113.5|11106.3|11105.4|702
1633092000000|2021-10-01 12:40:00|11107.3|11106.3|11102.6|11101.6|11109.5|11108.5|11100.2|11099.2|754
1633092300000|2021-10-01 12:45:00|11102.5|11101.5|11099.7|11098.7|11105.3|11104.4|11096.7|11095.7|718
1633092600000|2021-10-01 12:50:00|11099.6|11098.6|11104.6|11103.6|11104.9|11103.9|11098.9|11097.9|675
1633092900000|2021-10-01 12:55:00|11104.5|11103.5|11099.3|11098.6|11104.7|11103.7|11099.3|11098.6|536
1633093200000|2021-10-01 13:00:00|11099.4|11098.4|11108.3|11107.3|11109.8|11108.8|11097.4|11096.5|734
1633093500000|2021-10-01 13:05:00|11108.2|11107.2|11108.3|11107.3|11111|11110.2|11105.9|11104.9|608
1633093800000|2021-10-01 13:10:00|11108.2|11107.2|11106.1|11105.1|11108.2|11107.2|11105|11104|538
1633094100000|2021-10-01 13:15:00|11106.2|11105.2|11106.6|11105.6|11106.6|11105.6|11101.3|11100.5|576
1633094400000|2021-10-01 13:20:00|11106.4|11105.7|11109.3|11108.3|11109.5|11108.8|11105.3|11104.3|584
1633094700000|2021-10-01 13:25:00|11109.2|11108.5|11104|11103|11110.1|11109.1|11103.7|11102.8|633
1633095000000|2021-10-01 13:30:00|11103.9|11102.9|11102|11101|11111.9|11110.9|11101.7|11100.7|1102
1633095300000|2021-10-01 13:35:00|11101.8|11100.8|11100.9|11099.9|11106.5|11105.5|11098.3|11097.3|1010
1633095600000|2021-10-01 13:40:00|11100.7|11099.7|11100.5|11099.5|11103.7|11102.7|11097|11096|784
1633095900000|2021-10-01 13:45:00|11100.3|11099.3|11094.3|11093.3|11100.7|11099.7|11093.2|11092.2|841
1633096200000|2021-10-01 13:50:00|11094.1|11093.1|11096.7|11096|11097.3|11096.3|11091|11090.2|896
1633096500000|2021-10-01 13:55:00|11096.8|11096.1|11096.1|11094.5|11100.1|11099.3|11095.7|11091.9|706
1633096800000|2021-10-01 14:00:00|11096.2|11094.4|11110.3|11109.3|11114.3|11113.3|11096.2|11094.4|1339
1633097100000|2021-10-01 14:05:00|11110.1|11109.1|11102.8|11101.8|11110.2|11109.2|11102.2|11101.2|886
1633097400000|2021-10-01 14:10:00|11103|11102|11098|11097|11103.8|11102.9|11095.8|11094.8|992
1633097700000|2021-10-01 14:15:00|11097.9|11096.9|11099.1|11098.1|11100.1|11099.1|11093.7|11092.7|878
1633098000000|2021-10-01 14:20:00|11098.8|11098|11102|11101|11102.8|11101.8|11096.9|11096|802
1633098300000|2021-10-01 14:25:00|11101.7|11100.8|11095.7|11094.7|11101.8|11100.8|11095.7|11094.7|615
1633098600000|2021-10-01 14:30:00|11095.8|11094.8|11094.5|11093.5|11097.2|11096.2|11091.3|11090.4|781
1633098900000|2021-10-01 14:35:00|11094.6|11093.6|11093.4|11092.4|11099.7|11098.7|11092.6|11091.6|765
1633099200000|2021-10-01 14:40:00|11093.5|11092.5|11095.6|11094.9|11098.4|11097.6|11093.4|11092.4|659
1633099500000|2021-10-01 14:45:00|11095.7|11094.7|11098.4|11097.4|11098.9|11098|11092.7|11091.7|663
1633099800000|2021-10-01 14:50:00|11098.5|11097.5|11097.6|11096.6|11100.7|11099.7|11094.4|11093.5|646
1633100100000|2021-10-01 14:55:00|11097.7|11096.7|11096.1|11095.4|11099.8|11098.8|11095.1|11094.3|710
1633100400000|2021-10-01 15:00:00|11096.2|11095.5|11097.5|11096.8|11100.5|11099.7|11096.2|11095.4|635
1633100700000|2021-10-01 15:05:00|11097.6|11096.9|11106|11105|11106.5|11105.5|11097.6|11096.9|707
1633101000000|2021-10-01 15:10:00|11106.1|11105.1|11107.7|11106.7|11108.9|11107.9|11104.5|11103.5|733
1633101300000|2021-10-01 15:15:00|11107.8|11106.8|11108|11107|11108.7|11107.8|11104.9|11103.9|570
1633101600000|2021-10-01 15:20:00|11108.1|11107.1|11106.6|11105.6|11108.6|11107.8|11105.5|11104.8|570
1633101900000|2021-10-01 15:25:00|11106.5|11105.5|11106.4|11105.7|11107.6|11106.9|11104.7|11103.7|534
1633102200000|2021-10-01 15:30:00|11106.6|11105.9|11105.5|11104.5|11111.4|11110.4|11105.1|11104.3|580
1633102500000|2021-10-01 15:35:00|11105.4|11104.4|11103.6|11102.6|11106.8|11105.8|11103.5|11102.5|460
1633102800000|2021-10-01 15:40:00|11103.7|11102.7|11101.1|11100.1|11104.1|11103.1|11100.3|11099.3|434
1633103100000|2021-10-01 15:45:00|11101|11100|11097.5|11096.5|11102.7|11101.7|11097.4|11096.5|450
1633103400000|2021-10-01 15:50:00|11097.6|11096.6|11096.7|11095.7|11099|11098.1|11096.3|11095.4|417
1633103700000|2021-10-01 15:55:00|11096.6|11095.6|11098.9|11097.9|11099|11098|11096.3|11095.3|466
1633104000000|2021-10-01 16:00:00|11098.8|11097.8|11097.2|11096.2|11098.8|11097.8|11095.8|11094.8|456
1633104300000|2021-10-01 16:05:00|11097.3|11096.3|11097.6|11096.6|11099.1|11098.1|11095.9|11094.9|392
1633104600000|2021-10-01 16:10:00|11097.7|11096.7|11097.8|11096.8|11098.4|11097.4|11095.6|11094.6|386
1633104900000|2021-10-01 16:15:00|11097.7|11096.7|11098.4|11097.4|11099.8|11098.8|11097.6|11096.6|418
1633105200000|2021-10-01 16:20:00|11098.3|11097.3|11100.1|11099.1|11102.7|11101.7|11098.1|11097.1|322
1633105500000|2021-10-01 16:25:00|11100|11099|11096.8|11095.8|11100.4|11099.4|11096.4|11095.4|303
1633105800000|2021-10-01 16:30:00|11096.7|11095.7|11098.9|11097.9|11099.2|11098.3|11096.5|11095.5|308
1633106100000|2021-10-01 16:35:00|11099.1|11098.1|11098.9|11097.9|11099.8|11098.8|11098.7|11097.8|181
1633106400000|2021-10-01 16:40:00|11099|11098|11099.4|11098.4|11101|11100|11098.6|11097.7|201
1633106700000|2021-10-01 16:45:00|11099.5|11098.5|11099.2|11098.2|11100.1|11099.1|11098.6|11097.6|221
1633107000000|2021-10-01 16:50:00|11099.1|11098.1|11100|11099|11100.2|11099.3|11098.6|11097.6|220
1633107300000|2021-10-01 16:55:00|11100.1|11099.1|11100.6|11099.6|11100.8|11099.8|11098.8|11097.8|249
1633107600000|2021-10-01 17:00:00|11100.7|11099.7|11102.1|11101.1|11102.8|11101.8|11100.6|11099.6|274
1633107900000|2021-10-01 17:05:00|11102|11101|11101.6|11100.6|11102.7|11101.7|11101.4|11100.4|177
1633108200000|2021-10-01 17:10:00|11101.4|11100.4|11101.1|11100.1|11102|11101.1|11100.7|11099.7|179
1633108500000|2021-10-01 17:15:00|11101.2|11100.2|11101.2|11100.2|11101.4|11100.4|11100.4|11099.4|124
1633108800000|2021-10-01 17:20:00|11101|11100.3|11100.2|11099.2|11101.2|11100.4|11099.6|11098.7|198
1633109100000|2021-10-01 17:25:00|11100.1|11099.1|11100.1|11099.1|11100.5|11099.5|11099.2|11098.2|157
1633109400000|2021-10-01 17:30:00|11100|11099|11099.9|11098.9|11100.4|11099.4|11099.2|11098.2|138
1633109700000|2021-10-01 17:35:00|11099.8|11098.8|11100.4|11099.4|11100.5|11099.5|11099.5|11098.5|81
1633110000000|2021-10-01 17:40:00|11100.3|11099.3|11102.7|11101.7|11102.7|11101.7|11100.1|11099.1|120
1633110300000|2021-10-01 17:45:00|11102.8|11101.8|11102.7|11101.7|11104.4|11103.4|11102.5|11101.6|149
1633110600000|2021-10-01 17:50:00|11102.8|11101.8|11103.4|11102.4|11103.6|11102.6|11101.9|11100.9|147
1633110900000|2021-10-01 17:55:00|11103.5|11102.5|11102.3|11101.3|11104.1|11103.1|11101.9|11100.9|215
1633111200000|2021-10-01 18:00:00|11102.2|11101.2|11103.8|11102.8|11104|11103|11101.8|11100.8|212
1633111500000|2021-10-01 18:05:00|11103.9|11102.9|11104.2|11103.2|11104.7|11103.7|11103.5|11102.5|187
1633111800000|2021-10-01 18:10:00|11104.3|11103.3|11104|11103|11105|11104.1|11103.9|11102.9|123
1633112100000|2021-10-01 18:15:00|11104.3|11103.3|11104.5|11103.5|11104.6|11103.7|11103.5|11102.6|140
1633112400000|2021-10-01 18:20:00|11104.6|11103.6|11103.7|11102.7|11104.7|11103.7|11103.5|11102.6|162
1633112700000|2021-10-01 18:25:00|11103.6|11102.6|11104|11103|11104.6|11103.6|11103.5|11102.6|216
1633113000000|2021-10-01 18:30:00|11103.9|11102.9|11103.8|11102.8|11104.7|11103.7|11103.1|11102.1|202
1633113300000|2021-10-01 18:35:00|11103.9|11102.9|11105.7|11104.7|11105.8|11104.8|11103.8|11102.8|183
1633113600000|2021-10-01 18:40:00|11105.6|11104.6|11105|11104|11106.2|11105.2|11105|11104|134
1633113900000|2021-10-01 18:45:00|11105.1|11104.1|11105.7|11104.7|11106.8|11105.8|11105|11104|210
1633114200000|2021-10-01 18:50:00|11105.8|11104.8|11106.4|11105.4|11106.7|11105.8|11105.3|11104.3|248
1633114500000|2021-10-01 18:55:00|11106.3|11105.3|11105.8|11104.8|11106.4|11105.5|11103.7|11102.7|210
1633114800000|2021-10-01 19:00:00|11105.9|11104.9|11108.7|11107.7|11108.7|11107.9|11105.5|11104.5|248
1633115100000|2021-10-01 19:05:00|11108.8|11107.8|11110.2|11109.2|11110.5|11109.5|11107.9|11107.1|216
1633115400000|2021-10-01 19:10:00|11110.1|11109.1|11111.8|11111.1|11112.6|11111.7|11110.1|11109.1|222
1633115700000|2021-10-01 19:15:00|11111.7|11111|11109.4|11108.4|11112.3|11111.5|11108.8|11107.9|155
1633116000000|2021-10-01 19:20:00|11109.5|11108.5|11109.1|11108.1|11110.6|11109.7|11109|11108|184
1633116300000|2021-10-01 19:25:00|11109.3|11108.3|11108|11107|11109.4|11108.4|11107.4|11106.4|125
1633116600000|2021-10-01 19:30:00|11108.1|11107.1|11108.3|11107.3|11109.1|11108.1|11107.4|11106.4|147
1633116900000|2021-10-01 19:35:00|11108.2|11107.2|11106.2|11105.2|11108.2|11107.2|11106|11105.1|101
1633117200000|2021-10-01 19:40:00|11106.3|11105.3|11106.2|11105.2|11107.1|11106.2|11105.9|11105.1|135
1633117500000|2021-10-01 19:45:00|11106.1|11105.1|11105.8|11104.8|11106.3|11105.3|11104.7|11103.9|164
1633117800000|2021-10-01 19:50:00|11105.7|11104.7|11104|11103|11105.8|11104.9|11104|11103|189
1633118100000|2021-10-01 19:55:00|11103.9|11102.9|11103|11102|11104.6|11103.6|11102.7|11101.8|284
1633118400000|2021-10-01 20:00:00|11102.8|11102.1|11102.4|11101.4|11104.4|11103.4|11102.2|11101.2|271
1633118700000|2021-10-01 20:05:00|11102.5|11101.5|11104.2|11103.2|11104.6|11103.6|11102.5|11101.5|271
1633119000000|2021-10-01 20:10:00|11104.4|11103.4|11104.2|11103.2|11104.6|11103.6|11104.1|11103.2|122
1633119300000|2021-10-01 20:15:00|11104.3|11103.3|11102.7|11101.7|11104.4|11103.4|11102.3|11101.3|119
1633119600000|2021-10-01 20:20:00|11102.6|11101.6|11103.6|11102.6|11103.7|11102.7|11102.6|11101.6|113
1633119900000|2021-10-01 20:25:00|11103.5|11102.5|11102.9|11101.9|11104.2|11103.2|11102.3|11101.3|196
1633120200000|2021-10-01 20:30:00|11103.1|11102.1|11104.7|11103.7|11105.2|11104.2|11103|11102|171
1633120500000|2021-10-01 20:35:00|11104.8|11103.8|11104.5|11103.5|11104.8|11103.8|11104.4|11103.4|55
1633120800000|2021-10-01 20:40:00|11104.6|11103.6|11106.4|11105.4|11106.6|11105.6|11104.3|11103.3|144
1633121100000|2021-10-01 20:45:00|11106.5|11105.5|11106.7|11105.7|11107.8|11106.8|11106.4|11105.4|194
1633121400000|2021-10-01 20:50:00|11106.5|11105.5|11107.6|11106.6|11108.6|11107.6|11106.2|11105.2|216
1633121700000|2021-10-01 20:55:00|11107.7|11106.7|11107.6|11106.6|11110.1|11107.4|11107.3|11104.4|189
1633291200000|2021-10-03 20:00:00|11095.5|11090.2|11095.9|11090.9|11098.2|11092.9|11090.2|11084.8|71
1633291500000|2021-10-03 20:05:00|11096.1|11090.7|11090.9|11088.9|11099.7|11092.6|11090.3|11084.5|75
1633291800000|2021-10-03 20:10:00|11090.8|11088.8|11090.4|11088.4|11092.9|11089.1|11090.4|11085.5|25
1633292100000|2021-10-03 20:15:00|11090.9|11088.9|11090.6|11088.6|11100.5|11089.8|11089.6|11085.4|44
1633292400000|2021-10-03 20:20:00|11090.9|11088.9|11090.7|11088.7|11091.4|11089.4|11089.3|11087.3|29
1633292700000|2021-10-03 20:25:00|11090.4|11088.4|11092.7|11087.3|11093.4|11089.4|11088.7|11084.8|67
1633293000000|2021-10-03 20:30:00|11090.6|11088.6|11092.6|11086.5|11096|11089.3|11087.8|11084|59
1633293300000|2021-10-03 20:35:00|11089.4|11087.4|11095.6|11085.7|11097.5|11087.5|11089.4|11084.4|28
1633293600000|2021-10-03 20:40:00|11095.9|11084.9|11096.3|11091.2|11100.4|11093.8|11090.7|11084.9|118
1633293900000|2021-10-03 20:45:00|11095.8|11090.8|11098.4|11087.4|11099.1|11092.2|11093.1|11087.2|55
1633294200000|2021-10-03 20:50:00|11093.9|11091.9|11091.3|11089.3|11097.5|11091.9|11091.1|11085.5|19
1633294500000|2021-10-03 20:55:00|11091.6|11089.6|11090.9|11088.9|11096.6|11089.6|11090.7|11087|52
1633294800000|2021-10-03 21:00:00|11090.2|11088.2|11099.2|11092.2|11107.8|11095.8|11090.2|11085.8|160
1633295100000|2021-10-03 21:05:00|11099.5|11091.8|11101.3|11092.9|11103.3|11093.7|11092.6|11087|222
1633295400000|2021-10-03 21:10:00|11099.8|11089.5|11100|11091.1|11104.6|11094|11099.1|11088.8|151
1633295700000|2021-10-03 21:15:00|11099.8|11090.9|11095.4|11093.4|11100.3|11094.6|11095.3|11089.6|175
1633296000000|2021-10-03 21:20:00|11095.6|11093.6|11095.2|11093.2|11096.8|11094.3|11095.2|11091.5|90
1633296300000|2021-10-03 21:25:00|11095.4|11093.4|11095.1|11089.2|11099.6|11094|11093.6|11086.5|180
1633296600000|2021-10-03 21:30:00|11095.2|11089|11100.7|11091.9|11106.3|11094.8|11093.5|11087.9|143
1633296900000|2021-10-03 21:35:00|11100.4|11091.5|11098.8|11092.8|11101.2|11094.2|11096.2|11091|172
1633297200000|2021-10-03 21:40:00|11098.9|11092.9|11099.5|11092.9|11100.2|11094.3|11097.8|11092.2|84
1633297500000|2021-10-03 21:45:00|11100.1|11092.5|11099|11096.3|11101.9|11096.6|11098.3|11092.4|203
1633297800000|2021-10-03 21:50:00|11098.8|11096.2|11099.1|11093.9|11101.5|11096.4|11098.2|11092.9|259
1633298100000|2021-10-03 21:55:00|11099.2|11094|11098|11092|11102.1|11096.1|11097.8|11091.8|239
1633298400000|2021-10-03 22:00:00|11099|11093|11100.2|11097.9|11105.2|11101.1|11097.8|11091.8|877
1633298700000|2021-10-03 22:05:00|11100|11097.8|11097.5|11095.7|11101.3|11099|11097|11094.5|597
1633299000000|2021-10-03 22:10:00|11098|11094.8|11093.7|11092.7|11098.7|11096.4|11093.4|11091.7|554
1633299300000|2021-10-03 22:15:00|11093.9|11092.9|11092.3|11091.3|11096.3|11094.8|11092.3|11090.6|188
1633299600000|2021-10-03 22:20:00|11092.4|11091.4|11094.7|11093.7|11094.8|11093.8|11090.7|11089.5|249
1633299900000|2021-10-03 22:25:00|11094.8|11093.8|11096.4|11095.4|11096.9|11095.4|11094|11092.7|421
1633300200000|2021-10-03 22:30:00|11096.3|11095.3|11101|11100|11102.8|11101|11096.1|11095.1|408
1633300500000|2021-10-03 22:35:00|11101.1|11100.1|11100|11099|11101.1|11100.1|11099.9|11098.7|116
1633300800000|2021-10-03 22:40:00|11100.4|11099.4|11100.1|11099.1|11100.9|11099.7|11099.8|11098.5|94
1633301100000|2021-10-03 22:45:00|11100.3|11099.3|11100.9|11099.9|11101.4|11100|11100|11098.9|164
1633301400000|2021-10-03 22:50:00|11101|11100|11099.3|11098.3|11101.7|11100.4|11099.2|11097.9|248
1633301700000|2021-10-03 22:55:00|11099.4|11098.4|11100.5|11099.5|11100.8|11099.6|11099.1|11097.9|268
1633302000000|2021-10-03 23:00:00|11100.7|11099.7|11098|11097|11101.1|11100.1|11098|11097|248
1633302300000|2021-10-03 23:05:00|11098.1|11097.1|11098.6|11097.6|11099.6|11098.6|11098|11097|81
1633302600000|2021-10-03 23:10:00|11098.3|11097.3|11099|11098|11099.2|11098.2|11097.9|11096.9|408
1633302900000|2021-10-03 23:15:00|11099.1|11098.1|11097.8|11096.8|11099.3|11098.3|11097.4|11096.4|105
1633303200000|2021-10-03 23:20:00|11097.6|11096.9|11096.2|11095.2|11098.2|11097.2|11096.1|11095.1|143
1633303500000|2021-10-03 23:25:00|11096.1|11095.1|11098.1|11097.4|11098.4|11097.4|11096|11095.1|91
1633303800000|2021-10-03 23:30:00|11098|11097.3|11098.2|11097.5|11098.9|11098|11097.5|11096.6|123
1633304100000|2021-10-03 23:35:00|11098.1|11097.4|11095.1|11094.1|11098.5|11097.5|11094.9|11093.9|103
1633304400000|2021-10-03 23:40:00|11094.9|11093.9|11095.4|11094.4|11096.4|11095.5|11094.9|11093.9|84
1633304700000|2021-10-03 23:45:00|11095.3|11094.3|11094.5|11093.5|11095.3|11094.3|11093.3|11092.3|186
1633305000000|2021-10-03 23:50:00|11094.6|11093.6|11094.7|11093.7|11095.3|11094.4|11094.3|11093.3|110
1633305300000|2021-10-03 23:55:00|11094.8|11093.8|11095.5|11094.5|11095.9|11094.9|11094.1|11093.1|159
1633305600000|2021-10-04 00:00:00|11095.6|11094.6|11096.4|11095.4|11100.6|11099.7|11094.6|11093.6|449
1633305900000|2021-10-04 00:05:00|11096.3|11095.3|11095.7|11094.7|11097.8|11096.8|11094.7|11093.7|330
1633306200000|2021-10-04 00:10:00|11095.6|11094.6|11092.8|11091.8|11095.6|11094.6|11091.8|11091.1|348
1633306500000|2021-10-04 00:15:00|11092.7|11091.7|11097.8|11096.8|11098.8|11097.9|11090.4|11089.4|536
1633306800000|2021-10-04 00:20:00|11097.7|11096.7|11097.5|11096.5|11099.6|11098.6|11097.4|11096.5|345
1633307100000|2021-10-04 00:25:00|11097.4|11096.4|11092.2|11091.2|11097.7|11096.8|11092|11091|353
1633307400000|2021-10-04 00:30:00|11092.5|11091.5|11093.6|11092.6|11095.8|11094.9|11092.5|11091.5|314
1633307700000|2021-10-04 00:35:00|11093.5|11092.8|11093.5|11092.5|11094.3|11093.3|11090.1|11089.1|374
1633308000000|2021-10-04 00:40:00|11093.6|11092.6|11091.6|11090.9|11093.8|11093|11089.2|11088.5|465
1633308300000|2021-10-04 00:45:00|11091.8|11090.8|11092.1|11091.1|11092.9|11091.9|11089|11088|371
1633308600000|2021-10-04 00:50:00|11091.8|11090.8|11097.2|11096.2|11097.6|11096.6|11091|11090|522
1633308900000|2021-10-04 00:55:00|11097.3|11096.3|11095.7|11094.7|11098.3|11097.3|11094.6|11093.9|503
1633309200000|2021-10-04 01:00:00|11095.4|11094.4|11097|11096|11097.9|11097.1|11093.9|11093.2|398
1633309500000|2021-10-04 01:05:00|11096.9|11095.9|11097.1|11096.1|11097.4|11096.4|11094.3|11093.4|357
1633309800000|2021-10-04 01:10:00|11097|11096|11096.4|11095.4|11097.6|11096.7|11095.6|11094.7|258
1633310100000|2021-10-04 01:15:00|11096.5|11095.5|11097.4|11096.4|11097.9|11097|11093.2|11092.4|380
1633310400000|2021-10-04 01:20:00|11097.2|11096.2|11097.9|11096.9|11099.1|11098.1|11097|11096|475
1633310700000|2021-10-04 01:25:00|11097.8|11096.8|11099.9|11098.9|11100.8|11099.8|11097.8|11096.8|346
1633311000000|2021-10-04 01:30:00|11099.8|11098.8|11103.9|11102.9|11105.8|11104.8|11098.1|11097.1|491
1633311300000|2021-10-04 01:35:00|11103.8|11102.8|11098.8|11097.8|11104.2|11103.3|11098.8|11097.8|430
1633311600000|2021-10-04 01:40:00|11098.5|11097.5|11099.6|11098.6|11100.6|11099.6|11097.9|11096.9|379
1633311900000|2021-10-04 01:45:00|11099.5|11098.5|11102.1|11101.1|11103.4|11102.4|11099.4|11098.4|396
1633312200000|2021-10-04 01:50:00|11102|11101|11100.2|11099.2|11102.1|11101.2|11100|11099.1|397
1633312500000|2021-10-04 01:55:00|11100.1|11099.1|11099.6|11098.6|11100.7|11099.7|11098.2|11097.3|510
1633312800000|2021-10-04 02:00:00|11099.4|11098.4|11100|11099|11100.8|11099.8|11098.3|11097.4|397
1633313100000|2021-10-04 02:05:00|11099.8|11098.8|11099.1|11098.1|11101.4|11100.4|11098.9|11098|393
1633313400000|2021-10-04 02:10:00|11098.9|11098.2|11099.8|11098.8|11101.1|11100.1|11098.9|11098.1|363
1633313700000|2021-10-04 02:15:00|11099.6|11098.6|11102.4|11101.4|11102.6|11101.6|11099.1|11098.2|291
1633314000000|2021-10-04 02:20:00|11102.5|11101.5|11103.3|11102.3|11105.7|11104.9|11102.3|11101.3|385
1633314300000|2021-10-04 02:25:00|11103.2|11102.2|11104.9|11103.9|11105.1|11104.1|11102.3|11101.5|326
1633314600000|2021-10-04 02:30:00|11104.8|11103.8|11105.6|11104.6|11107|11106|11104.6|11103.6|359
1633314900000|2021-10-04 02:35:00|11105.5|11104.5|11107.1|11106.1|11107.4|11106.4|11105.3|11104.3|309
1633315200000|2021-10-04 02:40:00|11107.2|11106.2|11106.8|11105.8|11108|11107.1|11106.1|11105.1|303
1633315500000|2021-10-04 02:45:00|11106.9|11105.9|11109.4|11108.4|11110.3|11109.4|11106.5|11105.7|316
1633315800000|2021-10-04 02:50:00|11109.2|11108.5|11108.8|11107.8|11111|11110|11108.8|11107.8|255
1633316100000|2021-10-04 02:55:00|11108.6|11107.6|11108.8|11107.8|11109.2|11108.2|11108.4|11107.4|226
1633316400000|2021-10-04 03:00:00|11109|11108.3|11111.7|11110.7|11112.1|11111.1|11108.8|11107.8|317
1633316700000|2021-10-04 03:05:00|11111.8|11110.8|11110.4|11109.4|11112.1|11111.3|11110.3|11109.3|232
1633317000000|2021-10-04 03:10:00|11110.3|11109.3|11106.1|11105.1|11110.5|11109.5|11105.5|11104.5|304
1633317300000|2021-10-04 03:15:00|11105.9|11105.2|11107.4|11106.4|11108|11107|11105.9|11105|283
1633317600000|2021-10-04 03:20:00|11107.3|11106.3|11106.2|11105.2|11107.4|11106.4|11105.8|11105|202
1633317900000|2021-10-04 03:25:00|11106.1|11105.1|11107.5|11106.5|11108|11107|11106|11105.1|185
1633318200000|2021-10-04 03:30:00|11107.4|11106.4|11106|11105|11107.4|11106.4|11104.9|11104|250
1633318500000|2021-10-04 03:35:00|11106.1|11105.1|11106.6|11105.6|11107|11106.1|11105.6|11104.7|240
1633318800000|2021-10-04 03:40:00|11106.7|11105.7|11108.4|11107.4|11109|11108|11106.7|11105.7|238
1633319100000|2021-10-04 03:45:00|11108.3|11107.3|11106|11105|11108.4|11107.4|11105.3|11104.3|281
1633319400000|2021-10-04 03:50:00|11106.1|11105.1|11104.8|11103.8|11106.9|11106.1|11104.1|11103.3|255
1633319700000|2021-10-04 03:55:00|11104.9|11103.9|11106.8|11105.8|11107|11106|11104.6|11103.6|306
1633320000000|2021-10-04 04:00:00|11106.4|11105.7|11106|11105.3|11107.5|11106.6|11106|11105|260
1633320300000|2021-10-04 04:05:00|11106.2|11105.2|11104|11103.3|11106.7|11105.7|11103.6|11102.6|245
1633320600000|2021-10-04 04:10:00|11103.9|11103.2|11102.8|11101.8|11103.9|11103.2|11102.2|11101.2|228
1633320900000|2021-10-04 04:15:00|11102.9|11101.9|11103.9|11103.2|11104.2|11103.4|11102.6|11101.8|301
1633321200000|2021-10-04 04:20:00|11103.6|11102.9|11104.7|11103.7|11105.4|11104.5|11103.4|11102.4|258
1633321500000|2021-10-04 04:25:00|11104.6|11103.6|11103.6|11102.6|11104.6|11103.6|11103.1|11102.2|162
1633321800000|2021-10-04 04:30:00|11103.5|11102.5|11104.1|11103.4|11104.9|11103.9|11102.1|11101.3|289
1633322100000|2021-10-04 04:35:00|11104|11103|11103.5|11102.5|11104.7|11103.7|11103.3|11102.3|217
1633322400000|2021-10-04 04:40:00|11103|11102.3|11106.3|11105.3|11106.4|11105.5|11102.3|11101.4|214
1633322700000|2021-10-04 04:45:00|11106.4|11105.4|11104.5|11103.5|11107.4|11106.5|11104.2|11103.3|269
1633323000000|2021-10-04 04:50:00|11104.4|11103.4|11104.6|11103.6|11105|11104.1|11104.1|11103.2|206
1633323300000|2021-10-04 04:55:00|11104.7|11103.7|11105.1|11104.1|11105.7|11104.9|11104.3|11103.4|229
1633323600000|2021-10-04 05:00:00|11105|11104|11105.3|11104.6|11108.5|11107.6|11104.1|11103.3|393
1633323900000|2021-10-04 05:05:00|11105.7|11104.7|11107.7|11106.7|11107.9|11107|11105.6|11104.7|282
1633324200000|2021-10-04 05:10:00|11107.6|11106.6|11105.5|11104.5|11108|11107.1|11104.1|11103.2|312
1633324500000|2021-10-04 05:15:00|11105.4|11104.4|11104.1|11103.1|11105.6|11104.6|11104|11103|175
1633324800000|2021-10-04 05:20:00|11104.2|11103.2|11104.6|11103.9|11105.2|11104.2|11103.6|11102.6|192
1633325100000|2021-10-04 05:25:00|11104.7|11104|11106.5|11105.5|11106.9|11106|11104.5|11103.7|264
1633325400000|2021-10-04 05:30:00|11106.4|11105.7|11103|11102.3|11106.9|11105.9|11103|11102.3|258
1633325700000|2021-10-04 05:35:00|11103.3|11102.4|11104.2|11103.2|11104.9|11104.1|11102.3|11101.4|312
1633326000000|2021-10-04 05:40:00|11104.3|11103.3|11104.1|11103.1|11104.4|11103.5|11102.7|11101.8|249
1633326300000|2021-10-04 05:45:00|11104|11103|11107.4|11106.4|11107.5|11106.5|11103.5|11102.6|300
1633326600000|2021-10-04 05:50:00|11107.5|11106.5|11107|11106|11108.2|11107.2|11106.7|11105.7|232
1633326900000|2021-10-04 05:55:00|11106.9|11105.9|11106.7|11105.7|11108|11107.1|11106.2|11105.4|204
1633327200000|2021-10-04 06:00:00|11106.9|11105.9|11104.2|11103.2|11108.8|11107.8|11104|11103.1|531
1633327500000|2021-10-04 06:05:00|11104.4|11103.7|11102.2|11101.2|11105.6|11104.7|11100.1|11099.1|571
1633327800000|2021-10-04 06:10:00|11102.3|11101.3|11098.8|11097.8|11103.3|11102.5|11097.9|11097.1|524
1633328100000|2021-10-04 06:15:00|11098.9|11097.9|11098.8|11098.1|11100.2|11099.4|11097|11096.1|429
1633328400000|2021-10-04 06:20:00|11098.7|11098|11099.5|11098.8|11100.8|11100|11097.2|11096.3|436
1633328700000|2021-10-04 06:25:00|11099.6|11098.6|11101.8|11100.8|11102.8|11101.9|11098.5|11097.6|340
1633329000000|2021-10-04 06:30:00|11101.7|11100.7|11103.7|11102.7|11105.4|11104.4|11101.7|11100.7|443
1633329300000|2021-10-04 06:35:00|11103.8|11102.8|11102.4|11101.4|11106.3|11105.5|11102.1|11101.1|439
1633329600000|2021-10-04 06:40:00|11102.2|11101.2|11101|11100.3|11102.3|11101.3|11100.5|11099.8|352
1633329900000|2021-10-04 06:45:00|11101.1|11100.4|11098.7|11097.7|11102|11101|11098.4|11097.5|394
1633330200000|2021-10-04 06:50:00|11098.6|11097.6|11104.3|11103.6|11106.5|11105.5|11098.6|11097.6|376
1633330500000|2021-10-04 06:55:00|11104.2|11103.5|11101.9|11100.9|11104.5|11103.6|11101.7|11100.8|442
1633330800000|2021-10-04 07:00:00|11102.1|11101.4|11106.6|11105.6|11108.2|11107.3|11100.9|11100.1|871
1633331100000|2021-10-04 07:05:00|11106.7|11105.7|11109.9|11108.9|11110.2|11109.2|11106.2|11105.2|602
1633331400000|2021-10-04 07:10:00|11109.8|11108.8|11111.2|11110.2|11112.4|11111.4|11109|11108.1|643
1633331700000|2021-10-04 07:15:00|11111.3|11110.6|11114.6|11113.6|11115.5|11114.5|11108.4|11107.5|643
1633332000000|2021-10-04 07:20:00|11114.5|11113.5|11115.5|11114.5|11116.1|11115.1|11112.4|11111.7|552
1633332300000|2021-10-04 07:25:00|11115.8|11114.8|11116.7|11115.7|11117.8|11116.9|11115.7|11114.8|625
1633332600000|2021-10-04 07:30:00|11116.6|11115.6|11115.7|11115|11118.4|11117.5|11115.4|11114.4|576
1633332900000|2021-10-04 07:35:00|11115.8|11115.1|11113.5|11112.5|11117.5|11116.6|11113.2|11112.2|397
1633333200000|2021-10-04 07:40:00|11113|11112.3|11112.1|11111.1|11113.8|11112.9|11111.3|11110.3|450
1633333500000|2021-10-04 07:45:00|11112.2|11111.2|11115.8|11114.8|11116.3|11115.6|11110.7|11109.9|502
1633333800000|2021-10-04 07:50:00|11115.7|11114.7|11116.6|11115.9|11117.2|11116.4|11113.2|11112.4|528
1633334100000|2021-10-04 07:55:00|11116.7|11115.7|11116.9|11116.2|11120.3|11119.4|11116.4|11115.5|552
1633334400000|2021-10-04 08:00:00|11117.1|11116.1|11115.1|11114.4|11118.6|11117.9|11114.4|11113.5|575
1633334700000|2021-10-04 08:05:00|11115.2|11114.2|11114.9|11113.9|11116.1|11115.2|11112.7|11111.8|379
1633335000000|2021-10-04 08:10:00|11115.1|11114.2|11115.9|11114.9|11116.9|11116.1|11114.1|11113.1|417
1633335300000|2021-10-04 08:15:00|11116|11115|11115.6|11114.6|11116.7|11115.9|11114.5|11113.6|298
1633335600000|2021-10-04 08:20:00|11116|11114.9|11115.8|11114.8|11117.2|11116.3|11114.2|11113.3|334
1633335900000|2021-10-04 08:25:00|11115.9|11114.9|11118.7|11117.7|11121|11120|11115.6|11114.7|428
1633336200000|2021-10-04 08:30:00|11118.6|11117.6|11119.5|11118.5|11119.9|11119.2|11116.8|11116|334
1633336500000|2021-10-04 08:35:00|11119.4|11118.4|11122.2|11121.5|11123.7|11122.7|11118.9|11118|424
1633336800000|2021-10-04 08:40:00|11122.3|11121.6|11124.7|11123.7|11125.3|11124.4|11122|11121|441
1633337100000|2021-10-04 08:45:00|11124.6|11123.6|11121.9|11121.2|11124.9|11123.9|11121.8|11120.9|383
1633337400000|2021-10-04 08:50:00|11122.1|11121.1|11120.9|11120.2|11123.5|11122.7|11120.6|11119.6|394
1633337700000|2021-10-04 08:55:00|11121|11120.3|11121.1|11120.1|11122.3|11121.3|11120.7|11119.8|251
1633338000000|2021-10-04 09:00:00|11121|11120|11120.1|11119.4|11122.3|11121.4|11119.3|11118.3|489
1633338300000|2021-10-04 09:05:00|11120|11119.3|11121.5|11120.8|11123.1|11122.1|11120|11119.1|387
1633338600000|2021-10-04 09:10:00|11121.7|11121|11120.9|11119.9|11123.1|11122.1|11119.8|11118.8|314
1633338900000|2021-10-04 09:15:00|11121|11120|11124.9|11124.2|11125.4|11124.4|11120.3|11119.4|396
1633339200000|2021-10-04 09:20:00|11125.2|11124.3|11124.9|11123.9|11126.3|11125.4|11123.5|11122.5|436
1633339500000|2021-10-04 09:25:00|11124.8|11123.8|11125.6|11124.6|11126.3|11125.3|11124.4|11123.4|313
1633339800000|2021-10-04 09:30:00|11125.5|11124.5|11123.6|11122.9|11125.5|11124.6|11122.2|11121.4|304
1633340100000|2021-10-04 09:35:00|11124|11123|11124.7|11124|11125.5|11124.8|11122|11121|351
1633340400000|2021-10-04 09:40:00|11124.9|11123.9|11126.1|11125.1|11126.4|11125.5|11124.8|11123.8|282
1633340700000|2021-10-04 09:45:00|11126|11125|11125.1|11124.1|11126.5|11125.8|11124.3|11123.4|246
1633341000000|2021-10-04 09:50:00|11124.9|11123.9|11125.3|11124.3|11126.4|11125.4|11123.4|11122.5|300
1633341300000|2021-10-04 09:55:00|11125.1|11124.4|11124.6|11123.6|11125.8|11125|11123.1|11122.2|306
1633341600000|2021-10-04 10:00:00|11124.5|11123.5|11123.5|11122.8|11126.3|11125.5|11122.3|11121.5|327
1633341900000|2021-10-04 10:05:00|11123.7|11123|11125.7|11124.7|11126|11125.1|11123.7|11122.9|246
1633342200000|2021-10-04 10:10:00|11125.6|11124.6|11125.6|11124.9|11126.4|11125.5|11124.5|11123.8|284
1633342500000|2021-10-04 10:15:00|11125.8|11124.8|11127.8|11126.8|11128.9|11128|11125.2|11124.3|307
1633342800000|2021-10-04 10:20:00|11127.9|11126.9|11127.7|11127|11128.7|11128|11127.1|11126.3|306
1633343100000|2021-10-04 10:25:00|11127.6|11126.9|11126.6|11125.6|11128.7|11127.7|11126.4|11125.4|291
1633343400000|2021-10-04 10:30:00|11126.5|11125.5|11128.7|11127.7|11129.8|11128.8|11126.5|11125.5|341
1633343700000|2021-10-04 10:35:00|11128.8|11127.8|11127.3|11126.3|11128.8|11127.9|11127|11126.1|266
1633344000000|2021-10-04 10:40:00|11127.2|11126.2|11126|11125|11127.2|11126.3|11124.9|11124.2|287
1633344300000|2021-10-04 10:45:00|11125.9|11124.9|11125.7|11125|11127.6|11126.8|11125.6|11124.8|270
1633344600000|2021-10-04 10:50:00|11125.8|11125.1|11129.5|11128.5|11129.8|11128.8|11125.7|11125|292
1633344900000|2021-10-04 10:55:00|11129.6|11128.6|11129.9|11128.9|11130.9|11129.9|11128.1|11127.1|294
1633345200000|2021-10-04 11:00:00|11129.8|11128.8|11128|11127|11129.9|11129|11127.2|11126.2|406
1633345500000|2021-10-04 11:05:00|11128.1|11127.1|11127.2|11126.2|11128.4|11127.5|11125.9|11125.1|304
1633345800000|2021-10-04 11:10:00|11127.1|11126.1|11126|11125.3|11127.9|11127.1|11125.8|11125|364
1633346100000|2021-10-04 11:15:00|11126.1|11125.1|11122.9|11121.9|11126.5|11125.5|11122.7|11121.8|342
1633346400000|2021-10-04 11:20:00|11122.8|11121.8|11122.8|11121.8|11123.6|11122.8|11121.9|11121.1|327
1633346700000|2021-10-04 11:25:00|11122.7|11122|11123.2|11122.5|11124.2|11123.3|11122.6|11121.9|219
1633347000000|2021-10-04 11:30:00|11123.3|11122.6|11124.4|11123.7|11124.6|11123.8|11122.6|11121.8|260
1633347300000|2021-10-04 11:35:00|11124.3|11123.6|11121.5|11120.8|11124.9|11124.1|11121.3|11120.5|270
1633347600000|2021-10-04 11:40:00|11121.4|11120.7|11119.8|11118.8|11122|11121.2|11119.8|11118.8|210
1633347900000|2021-10-04 11:45:00|11119.9|11118.9|11109.4|11108.4|11119.9|11118.9|11109.4|11108.4|470
1633348200000|2021-10-04 11:50:00|11109.5|11108.5|11107.7|11107|11111|11110.1|11106.8|11105.9|418
1633348500000|2021-10-04 11:55:00|11107.8|11107.1|11108.8|11107.8|11110.3|11109.4|11107.5|11106.6|436
1633348800000|2021-10-04 12:00:00|11108.7|11107.7|11107.8|11106.8|11112.5|11111.7|11107.8|11106.8|357
1633349100000|2021-10-04 12:05:00|11107.9|11106.9|11110.6|11109.9|11111.2|11110.3|11107.9|11106.9|291
1633349400000|2021-10-04 12:10:00|11110.7|11109.7|11104.8|11104.1|11110.8|11109.8|11104.8|11103.9|391
1633349700000|2021-10-04 12:15:00|11105|11104|11103.8|11103.1|11105.9|11105.2|11102.2|11101.5|452
1633350000000|2021-10-04 12:20:00|11104|11103.3|11101.9|11100.9|11106.1|11105.3|11100.5|11099.8|576
1633350300000|2021-10-04 12:25:00|11102|11101|11102|11101|11102|11101.1|11099.9|11098.9|475
1633350600000|2021-10-04 12:30:00|11101.8|11101.1|11097.9|11096.9|11104.6|11103.7|11097.7|11096.8|544
1633350900000|2021-10-04 12:35:00|11097.7|11097|11095.8|11094.8|11099.5|11098.7|11095.3|11094.6|496
1633351200000|2021-10-04 12:40:00|11095.5|11094.7|11094.5|11093.5|11095.8|11094.9|11091.5|11090.6|588
1633351500000|2021-10-04 12:45:00|11094.4|11093.4|11099|11098|11099.2|11098.2|11094.1|11093.2|514
1633351800000|2021-10-04 12:50:00|11098.8|11097.8|11104.9|11103.9|11105.4|11104.4|11097.8|11096.8|584
1633352100000|2021-10-04 12:55:00|11104.8|11103.8|11107.2|11106.2|11108.8|11108|11104.4|11103.6|656
1633352400000|2021-10-04 13:00:00|11107|11106.3|11110.7|11109.7|11111.2|11110.3|11107|11106.1|602
1633352700000|2021-10-04 13:05:00|11110.6|11109.9|11111.3|11110.6|11112.8|11112|11109.2|11108.2|541
1633353000000|2021-10-04 13:10:00|11111.4|11110.7|11112.9|11111.9|11113.6|11112.7|11110.4|11109.6|443
1633353300000|2021-10-04 13:15:00|11113|11112.2|11111.6|11110.6|11114.5|11113.5|11111.2|11110.3|429
1633353600000|2021-10-04 13:20:00|11111.4|11110.7|11109.8|11109.1|11113.5|11112.6|11109.7|11108.8|499
1633353900000|2021-10-04 13:25:00|11109.9|11108.9|11113.1|11112.1|11113.9|11112.9|11109.3|11108.3|548
1633354200000|2021-10-04 13:30:00|11113|11112|11112.4|11111.4|11115.3|11114.4|11110.9|11110|797
1633354500000|2021-10-04 13:35:00|11112.3|11111.3|11113.1|11112.1|11114.1|11113.2|11110.7|11109.7|693
1633354800000|2021-10-04 13:40:00|11113.2|11112.2|11116.7|11115.7|11116.8|11116|11112.8|11111.8|607
1633355100000|2021-10-04 13:45:00|11116.8|11115.8|11122.7|11122|11123.7|11123|11115.8|11115|706
1633355400000|2021-10-04 13:50:00|11122.8|11121.7|11122.6|11121.6|11123.8|11122.9|11119.6|11118.9|724
1633355700000|2021-10-04 13:55:00|11122.3|11121.5|11115|11114|11123.8|11122.9|11113.8|11112.8|728
1633356000000|2021-10-04 14:00:00|11114.9|11113.9|11112.8|11112.1|11118.3|11117.3|11112.7|11111.7|783
1633356300000|2021-10-04 14:05:00|11113|11112|11107.9|11106.9|11113.3|11112.3|11106.4|11105.4|756
1633356600000|2021-10-04 14:10:00|11107.6|11106.8|11111.7|11110.7|11112|11111|11106.2|11105.3|704
1633356900000|2021-10-04 14:15:00|11111.5|11110.8|11108.3|11107.3|11115.2|11114.2|11107.9|11106.9|660
1633357200000|2021-10-04 14:20:00|11108.4|11107.4|11096.9|11095.9|11110.1|11109.1|11096.8|11095.9|896
1633357500000|2021-10-04 14:25:00|11096.8|11096.1|11101.5|11100.5|11102.7|11101.7|11094.8|11093.8|900
1633357800000|2021-10-04 14:30:00|11101.6|11100.6|11098|11097.3|11103.6|11102.8|11098|11097.3|890
1633358100000|2021-10-04 14:35:00|11097.9|11097.2|11087.1|11086.1|11098.1|11097.3|11084.4|11083.4|1193
1633358400000|2021-10-04 14:40:00|11087|11086|11096.2|11095.2|11096.2|11095.3|11085.9|11084.9|987
1633358700000|2021-10-04 14:45:00|11096.3|11095.3|11088.1|11087.1|11096.3|11095.3|11088.1|11087.1|902
1633359000000|2021-10-04 14:50:00|11087.9|11086.9|11086.6|11085.9|11092.5|11091.5|11085.8|11084.8|1020
1633359300000|2021-10-04 14:55:00|11086.7|11086|11089|11088|11090.8|11089.8|11082.6|11081.8|1031
1633359600000|2021-10-04 15:00:00|11088.9|11087.9|11086|11085|11089.1|11088.1|11084.3|11083.4|768
1633359900000|2021-10-04 15:05:00|11086.2|11085.2|11090.8|11089.8|11090.8|11090|11085|11084.1|791
1633360200000|2021-10-04 15:10:00|11090.6|11089.9|11096.5|11095.5|11098.7|11097.7|11090.4|11089.4|743
1633360500000|2021-10-04 15:15:00|11096.6|11095.6|11092.9|11091.9|11097.5|11096.5|11091.9|11091.2|678
1633360800000|2021-10-04 15:20:00|11092.6|11092|11094.5|11093.8|11098.2|11097.3|11092.6|11091.9|688
1633361100000|2021-10-04 15:25:00|11094.6|11093.9|11096.1|11095.4|11097.7|11096.9|11093.2|11092.3|653
1633361400000|2021-10-04 15:30:00|11096|11095.3|11092.1|11091.1|11096.6|11095.7|11091.3|11090.4|545
1633361700000|2021-10-04 15:35:00|11092.5|11091.5|11092.9|11092.2|11094.9|11094.1|11092.1|11091.4|510
1633362000000|2021-10-04 15:40:00|11093|11092.3|11088.7|11087.7|11093.4|11092.6|11088.1|11087.1|429
1633362300000|2021-10-04 15:45:00|11088.8|11087.8|11090|11089.3|11090.1|11089.3|11087.5|11086.5|511
1633362600000|2021-10-04 15:50:00|11089.9|11089.2|11092.3|11091.3|11092.5|11091.8|11087.5|11086.6|562
1633362900000|2021-10-04 15:55:00|11092.4|11091.4|11094.7|11094|11095.2|11094.3|11090.5|11089.6|509
1633363200000|2021-10-04 16:00:00|11094.6|11093.9|11091.9|11090.9|11095.2|11094.5|11091.4|11090.4|365
1633363500000|2021-10-04 16:05:00|11092|11091|11091.4|11090.4|11092.2|11091.4|11090.1|11089.2|368
1633363800000|2021-10-04 16:10:00|11091.5|11090.5|11090.7|11089.7|11092.2|11091.2|11090.1|11089.2|302
1633364100000|2021-10-04 16:15:00|11090.6|11089.6|11093|11092|11093.2|11092.2|11089.4|11088.4|482
1633364400000|2021-10-04 16:20:00|11093.1|11092.1|11096.1|11095.1|11096.1|11095.2|11092.4|11091.4|338
1633364700000|2021-10-04 16:25:00|11096|11095|11093.1|11092.1|11096.3|11095.4|11092.9|11091.9|317
1633365000000|2021-10-04 16:30:00|11092.9|11092.2|11092.2|11091.5|11094.5|11093.5|11091.9|11091|328
1633365300000|2021-10-04 16:35:00|11092.4|11091.4|11090.4|11089.4|11093.3|11092.5|11090.4|11089.4|196
1633365600000|2021-10-04 16:40:00|11090.3|11089.3|11087.7|11086.7|11090.3|11089.3|11086.9|11086|319
1633365900000|2021-10-04 16:45:00|11087.5|11086.8|11086.1|11085.1|11087.9|11087|11083.9|11082.9|454
1633366200000|2021-10-04 16:50:00|11085.8|11085|11086.4|11085.4|11087.2|11086.4|11084.7|11083.7|363
1633366500000|2021-10-04 16:55:00|11086.5|11085.5|11087.4|11086.4|11089.2|11088.5|11086.4|11085.4|267
1633366800000|2021-10-04 17:00:00|11087.1|11086.3|11088.1|11087.1|11089.1|11088.2|11087.1|11086.3|352
1633367100000|2021-10-04 17:05:00|11088|11087|11089.5|11088.5|11090.3|11089.4|11087.9|11087|320
1633367400000|2021-10-04 17:10:00|11089.3|11088.6|11090.5|11089.5|11090.7|11089.7|11089|11088.2|246
1633367700000|2021-10-04 17:15:00|11090.4|11089.7|11090|11089|11091.4|11090.5|11089.9|11089|199
1633368000000|2021-10-04 17:20:00|11089.9|11088.9|11089.8|11088.8|11090.6|11089.7|11089|11088|192
1633368300000|2021-10-04 17:25:00|11089.9|11088.9|11090.6|11089.6|11090.6|11089.7|11088.7|11087.9|332
1633368600000|2021-10-04 17:30:00|11090.5|11089.8|11091.8|11090.8|11092.8|11091.8|11090.5|11089.7|269
1633368900000|2021-10-04 17:35:00|11091.6|11090.9|11091.9|11090.9|11093.1|11092.2|11091.3|11090.4|220
1633369200000|2021-10-04 17:40:00|11091.7|11090.7|11089.2|11088.2|11091.9|11091.1|11089.1|11088.1|226
1633369500000|2021-10-04 17:45:00|11089.1|11088.1|11091.4|11090.4|11091.4|11090.5|11088.7|11088|213
1633369800000|2021-10-04 17:50:00|11091.3|11090.3|11091.3|11090.3|11091.9|11091|11090.6|11089.6|285
1633370100000|2021-10-04 17:55:00|11091.2|11090.2|11090.4|11089.7|11091.3|11090.3|11089.1|11088.3|284
1633370400000|2021-10-04 18:00:00|11090.3|11089.6|11090.5|11089.5|11091.7|11090.9|11089.8|11089|373
1633370700000|2021-10-04 18:05:00|11090.6|11089.6|11089.8|11088.8|11090.7|11089.7|11088.7|11087.7|283
1633371000000|2021-10-04 18:10:00|11089.7|11088.7|11089.2|11088.2|11090|11089|11088.8|11087.8|215
1633371300000|2021-10-04 18:15:00|11089.3|11088.3|11090|11089|11090.4|11089.6|11088.4|11087.6|194
1633371600000|2021-10-04 18:20:00|11090.3|11089.3|11089.1|11088.4|11091.3|11090.4|11089|11088.2|190
1633371900000|2021-10-04 18:25:00|11089|11088.3|11088.2|11087.5|11089.5|11088.7|11087.9|11086.9|256
1633372200000|2021-10-04 18:30:00|11088.1|11087.4|11086.9|11085.9|11088.8|11088|11086.7|11085.7|318
1633372500000|2021-10-04 18:35:00|11087|11086|11085.7|11084.7|11087|11086|11085.5|11084.6|290
1633372800000|2021-10-04 18:40:00|11085.8|11084.8|11087.2|11086.5|11088.8|11087.9|11085.8|11084.8|381
1633373100000|2021-10-04 18:45:00|11087.3|11086.6|11087.2|11086.5|11088|11087.2|11086.5|11085.7|283
1633373400000|2021-10-04 18:50:00|11087.1|11086.4|11087.4|11086.7|11088|11087.1|11086.1|11085.3|229
1633373700000|2021-10-04 18:55:00|11087.5|11086.5|11090.9|11089.9|11091.4|11090.6|11087.3|11086.4|392
1633374000000|2021-10-04 19:00:00|11090.8|11089.8|11095.1|11094.1|11095.1|11094.3|11090.3|11089.5|418
1633374300000|2021-10-04 19:05:00|11095.2|11094.2|11099.2|11098.2|11099.5|11098.6|11094.9|11094|377
1633374600000|2021-10-04 19:10:00|11099.3|11098.3|11098.7|11097.7|11099.6|11098.6|11098|11097|248
1633374900000|2021-10-04 19:15:00|11098.6|11097.6|11096.3|11095.3|11100.6|11099.6|11096|11095.2|347
1633375200000|2021-10-04 19:20:00|11096.1|11095.1|11095.5|11094.5|11097.5|11096.5|11094.8|11093.9|332
1633375500000|2021-10-04 19:25:00|11095.3|11094.6|11095.3|11094.3|11096.5|11095.7|11094.9|11094|263
1633375800000|2021-10-04 19:30:00|11095.2|11094.2|11095.6|11094.6|11096.1|11095.1|11094.1|11093.1|228
1633376100000|2021-10-04 19:35:00|11095.7|11094.7|11093|11092|11095.9|11095.1|11092.4|11091.5|300
1633376400000|2021-10-04 19:40:00|11092.9|11091.9|11095.4|11094.4|11095.6|11094.7|11092.8|11091.8|284
1633376700000|2021-10-04 19:45:00|11095.5|11094.5|11094.2|11093.2|11095.7|11094.7|11093.6|11092.7|195
1633377000000|2021-10-04 19:50:00|11094.1|11093.1|11093.5|11092.5|11094.3|11093.4|11092|11091.1|343
1633377300000|2021-10-04 19:55:00|11093.6|11092.6|11092.6|11091.6|11094.3|11093.4|11092.1|11091.1|346
1633377600000|2021-10-04 20:00:00|11092.8|11091.8|11092.5|11091.5|11094.5|11093.6|11092.3|11091.4|243
1633377900000|2021-10-04 20:05:00|11092.6|11091.6|11093.1|11092.1|11094.3|11093.3|11092.2|11091.2|208
1633378200000|2021-10-04 20:10:00|11093|11092|11093.1|11092.1|11093.2|11092.3|11092.3|11091.4|128
1633378500000|2021-10-04 20:15:00|11093.2|11092.2|11093.5|11092.5|11093.6|11092.7|11093|11092|97
1633378800000|2021-10-04 20:20:00|11093.6|11092.6|11093.6|11092.6|11094.4|11093.4|11092.9|11091.9|130
1633379100000|2021-10-04 20:25:00|11093.5|11092.5|11092|11091|11093.6|11092.6|11091.8|11090.8|140
1633379400000|2021-10-04 20:30:00|11092.1|11091.1|11092.6|11091.6|11092.9|11091.9|11092|11091|87
1633379700000|2021-10-04 20:35:00|11092.7|11091.7|11093.3|11092.3|11093.5|11092.5|11092.7|11091.7|171
1633380000000|2021-10-04 20:40:00|11093.2|11092.2|11093.2|11092.2|11094|11093|11092.7|11091.7|141
1633380300000|2021-10-04 20:45:00|11093.1|11092.1|11093.3|11092.3|11093.3|11092.3|11092.6|11091.6|120
1633380600000|2021-10-04 20:50:00|11093.5|11092.5|11092.6|11091.6|11093.8|11092.8|11092.6|11091.6|197
1633380900000|2021-10-04 20:55:00|11092.7|11091.7|11093.8|11091.9|11094.1|11092.2|11092.6|11091.4|220
1633381200000|2021-10-04 21:00:00|11094.4|11092|11095.4|11090|11095.9|11092|11094.2|11088.2|40
1633381500000|2021-10-04 21:05:00|11095|11089.2|11095.4|11091|11096.8|11092.7|11094.4|11089|1555
1633381800000|2021-10-04 21:10:00|11095.5|11090.9|11094.9|11091.2|11096.1|11092.1|11094.4|11090.2|1393
1633382100000|2021-10-04 21:15:00|11094.7|11091.3|11094.9|11091.5|11095.7|11092|11094.2|11090.3|954
1633382400000|2021-10-04 21:20:00|11095|11091.6|11094.7|11091.4|11095.5|11092.2|11094.3|11090.9|1217
1633382700000|2021-10-04 21:25:00|11094.9|11091.2|11093.9|11091.4|11095.3|11091.7|11093.6|11090.5|1208
1633383000000|2021-10-04 21:30:00|11094|11091.3|11094|11091.2|11094.5|11091.7|11093.3|11090.8|1340
1633383300000|2021-10-04 21:35:00|11093.8|11091.3|11094|11091.4|11094.3|11091.6|11093.5|11091.1|1063
1633383600000|2021-10-04 21:40:00|11094.1|11091.5|11093.8|11091.6|11094.2|11091.6|11093.4|11091.1|1292
1633383900000|2021-10-04 21:45:00|11094|11091.5|11094.5|11091.7|11094.9|11092.2|11093.7|11091.2|374
1633384200000|2021-10-04 21:50:00|11094.4|11091.8|11094.8|11091.7|11095.3|11092.3|11094|11089.3|405
1633384500000|2021-10-04 21:55:00|11094.7|11091.8|11094.6|11089.3|11095.7|11091.9|11094.1|11088.6|709
1633384800000|2021-10-04 22:00:00|11095|11089.5|11092.2|11091.2|11095.6|11091.5|11091.5|11089|542
1633385100000|2021-10-04 22:05:00|11092.5|11091|11095.6|11094.6|11096.3|11094.8|11091.6|11090.5|381
1633385400000|2021-10-04 22:10:00|11095.7|11094.7|11096.4|11095.4|11096.7|11095.5|11095.6|11094.4|130
1633385700000|2021-10-04 22:15:00|11096.3|11095.3|11096.2|11095.2|11097.6|11096.6|11096.1|11095.1|124
1633386000000|2021-10-04 22:20:00|11096.3|11095.3|11095|11094|11096.3|11095.3|11094.7|11093.7|124
1633386300000|2021-10-04 22:25:00|11095.1|11094.1|11096.9|11095.9|11097.2|11096|11094.3|11093.1|230
1633386600000|2021-10-04 22:30:00|11096.8|11095.8|11098.1|11097.1|11098.2|11097.2|11096.3|11095.3|189
1633386900000|2021-10-04 22:35:00|11098.2|11097.2|11099|11098|11100.7|11099.6|11098.2|11097.2|187
1633387200000|2021-10-04 22:40:00|11098.8|11097.8|11099.2|11098.2|11099.7|11098.5|11098.2|11097.2|127
1633387500000|2021-10-04 22:45:00|11099.3|11098.3|11099.4|11098.4|11099.9|11098.9|11098.9|11097.7|105
1633387800000|2021-10-04 22:50:00|11099.3|11098.3|11098.4|11097.4|11099.8|11098.8|11098.4|11097.4|73
1633388100000|2021-10-04 22:55:00|11098.2|11097.2|11098.3|11097.3|11099.3|11097.6|11097.3|11096.1|81
1633388400000|2021-10-04 23:00:00|11098.6|11097.6|11097.4|11096.4|11099|11098|11097.1|11096.1|148
1633388700000|2021-10-04 23:05:00|11097.3|11096.3|11096|11095|11097.4|11096.5|11095.9|11094.9|73
1633389000000|2021-10-04 23:10:00|11096.3|11095.3|11094.9|11093.9|11096.5|11095.5|11094.9|11093.9|80
1633389300000|2021-10-04 23:15:00|11095|11094|11094.1|11093.1|11095.3|11094.3|11093.7|11092.7|74
1633389600000|2021-10-04 23:20:00|11094.2|11093.2|11095.1|11094.1|11095.5|11094.5|11093.6|11092.6|108
1633389900000|2021-10-04 23:25:00|11095|11094|11096.1|11095.1|11096.4|11095.4|11094.8|11093.8|89
1633390200000|2021-10-04 23:30:00|11095.8|11094.8|11094.4|11093.4|11096.1|11095.1|11093.2|11092.2|172
1633390500000|2021-10-04 23:35:00|11094.5|11093.5|11095.1|11094.1|11095.7|11094.7|11094.3|11093.3|122
1633390800000|2021-10-04 23:40:00|11094.6|11093.6|11096.2|11095.2|11096.4|11095.4|11093.1|11092.1|215
1633391100000|2021-10-04 23:45:00|11096.1|11095.1|11095.6|11094.6|11096.7|11095.7|11094.7|11093.7|182
1633391400000|2021-10-04 23:50:00|11095.7|11094.7|11096.1|11095.1|11096.8|11096|11095.3|11094.3|118
1633391700000|2021-10-04 23:55:00|11095.9|11094.9|11097.5|11096.5|11098.8|11097.8|11094.7|11093.7|237
1633392000000|2021-10-05 00:00:00|11097.4|11096.4|11093.7|11092.7|11098.9|11097.9|11091.5|11090.5|542
1633392300000|2021-10-05 00:05:00|11093.8|11092.8|11093.6|11092.6|11094.5|11093.5|11090.8|11089.8|497
1633392600000|2021-10-05 00:10:00|11093.7|11092.7|11092.3|11091.3|11094.4|11093.4|11091.8|11090.8|290
1633392900000|2021-10-05 00:15:00|11092.2|11091.2|11090.1|11089.1|11093.5|11092.5|11087.6|11086.6|475
1633393200000|2021-10-05 00:20:00|11090|11089|11095.3|11094.3|11095.4|11094.4|11089.4|11088.4|395
1633393500000|2021-10-05 00:25:00|11095.2|11094.2|11092.5|11091.5|11095.7|11094.8|11091.5|11090.6|346
1633393800000|2021-10-05 00:30:00|11092.6|11091.6|11093|11092|11095|11094|11091.1|11090.1|365
1633394100000|2021-10-05 00:35:00|11092.9|11091.9|11090|11089|11093.8|11092.8|11089.2|11088.3|278
1633394400000|2021-10-05 00:40:00|11089.9|11088.9|11089.7|11088.7|11090.9|11089.9|11089.1|11088.2|235
1633394700000|2021-10-05 00:45:00|11089.6|11088.6|11092.4|11091.4|11092.7|11091.7|11089.5|11088.6|312
1633395000000|2021-10-05 00:50:00|11092.5|11091.5|11090.7|11089.7|11094.6|11093.6|11090.7|11089.7|543
1633395300000|2021-10-05 00:55:00|11090.6|11089.6|11093.7|11092.7|11093.8|11092.9|11089|11088|371
1633395600000|2021-10-05 01:00:00|11093.6|11092.6|11097.5|11096.5|11097.6|11096.7|11093|11092.2|382
1633395900000|2021-10-05 01:05:00|11097.3|11096.6|11097.5|11096.5|11098.7|11097.7|11096.7|11095.7|332
1633396200000|2021-10-05 01:10:00|11097.4|11096.4|11098.4|11097.4|11100.8|11099.9|11097|11096.1|395
1633396500000|2021-10-05 01:15:00|11098.5|11097.7|11101.2|11100.2|11102.8|11101.8|11098.5|11097.5|401
1633396800000|2021-10-05 01:20:00|11101.3|11100.3|11100.5|11099.5|11103|11102|11099|11098.1|524
1633397100000|2021-10-05 01:25:00|11100.6|11099.6|11101.8|11100.8|11103.5|11102.6|11099.7|11098.7|504
1633397400000|2021-10-05 01:30:00|11101.9|11100.9|11105.3|11104.3|11105.3|11104.3|11099.5|11098.6|463
1633397700000|2021-10-05 01:35:00|11105.5|11104.5|11106.2|11105.2|11106.4|11105.6|11104.7|11103.8|350
1633398000000|2021-10-05 01:40:00|11106.1|11105.1|11106.8|11105.8|11109.2|11108.4|11105.4|11104.4|454
1633398300000|2021-10-05 01:45:00|11106.5|11105.9|11108.9|11107.9|11109.4|11108.4|11106.5|11105.6|434
1633398600000|2021-10-05 01:50:00|11109|11108|11111.1|11110.1|11112.6|11111.8|11108.5|11107.8|455
1633398900000|2021-10-05 01:55:00|11110.9|11109.9|11109.5|11108.8|11111.6|11110.7|11109.2|11108.4|344
1633399200000|2021-10-05 02:00:00|11109.3|11108.6|11111.4|11110.7|11111.5|11110.7|11109|11108.2|323
1633399500000|2021-10-05 02:05:00|11111.5|11110.8|11108.5|11107.8|11112.1|11111.2|11108|11107.3|563
1633399800000|2021-10-05 02:10:00|11108.6|11107.6|11108.9|11108.2|11109.3|11108.5|11107.8|11107.1|345
1633400100000|2021-10-05 02:15:00|11108.8|11108.1|11110|11109.3|11111.2|11110.3|11108.8|11108.1|365
1633400400000|2021-10-05 02:20:00|11109.9|11109.2|11107.3|11106.3|11110.1|11109.4|11107|11106.2|382
1633400700000|2021-10-05 02:25:00|11107.1|11106.4|11107.9|11107.2|11108.3|11107.5|11106.1|11105.3|387
1633401000000|2021-10-05 02:30:00|11108|11107|11109|11108.3|11109.9|11109|11107.1|11106.2|380
1633401300000|2021-10-05 02:35:00|11108.9|11108.2|11111.2|11110.5|11112.3|11111.5|11108.9|11108.2|290
1633401600000|2021-10-05 02:40:00|11111.4|11110.4|11109|11108|11111.5|11110.6|11108.6|11107.8|316
1633401900000|2021-10-05 02:45:00|11108.8|11108.1|11111|11110|11111.2|11110.3|11108.8|11107.9|287
1633402200000|2021-10-05 02:50:00|11111.2|11110.5|11111.4|11110.7|11111.7|11110.8|11110.2|11109.5|168
1633402500000|2021-10-05 02:55:00|11111.3|11110.6|11111.2|11110.5|11111.7|11110.8|11110.3|11109.4|251
1633402800000|2021-10-05 03:00:00|11111.3|11110.6|11111.6|11110.6|11113.8|11113|11110.9|11110.1|281
1633403100000|2021-10-05 03:05:00|11111.7|11110.7|11110.4|11109.4|11111.7|11110.8|11109.4|11108.5|244
1633403400000|2021-10-05 03:10:00|11110.5|11109.5|11110.8|11110.1|11111.4|11110.6|11110|11109.3|217
1633403700000|2021-10-05 03:15:00|11110.9|11110.2|11110.3|11109.6|11111.7|11110.7|11110|11109.2|246
1633404000000|2021-10-05 03:20:00|11110.4|11109.7|11111.9|11110.9|11112.2|11111.4|11110.3|11109.5|169
1633404300000|2021-10-05 03:25:00|11112|11111|11110.9|11109.9|11112.9|11112|11110.2|11109.2|230
1633404600000|2021-10-05 03:30:00|11110.8|11110.1|11109.1|11108.1|11111|11110.1|11109.1|11108.1|341
1633404900000|2021-10-05 03:35:00|11109.2|11108.2|11111.7|11111|11112.4|11111.5|11109.1|11108.1|373
1633405200000|2021-10-05 03:40:00|11111.8|11110.8|11112.9|11112.2|11113.5|11112.8|11110.8|11110|423
1633405500000|2021-10-05 03:45:00|11113|11112.3|11118.4|11117.7|11118.4|11117.7|11112.8|11112|445
1633405800000|2021-10-05 03:50:00|11118.3|11117.6|11118.5|11117.8|11119.7|11118.9|11117.4|11116.6|405
1633406100000|2021-10-05 03:55:00|11119.2|11118.5|11117.3|11116.6|11119.7|11118.9|11116.8|11116|364
1633406400000|2021-10-05 04:00:00|11117.2|11116.5|11117.6|11116.9|11118.7|11117.9|11117.1|11116.3|305
1633406700000|2021-10-05 04:05:00|11117.5|11116.8|11118.9|11118.2|11119.1|11118.3|11117.1|11116.4|249
1633407000000|2021-10-05 04:10:00|11119.2|11118.5|11117.5|11116.8|11119.3|11118.6|11116.8|11116|224
1633407300000|2021-10-05 04:15:00|11117.4|11116.7|11119.7|11119|11119.9|11119.2|11117.4|11116.7|255
1633407600000|2021-10-05 04:20:00|11119.8|11118.8|11119.9|11119.2|11120.2|11119.4|11118.8|11118|187
1633407900000|2021-10-05 04:25:00|11120|11119.3|11119|11118.3|11120.5|11119.6|11118.6|11117.7|233
1633408200000|2021-10-05 04:30:00|11119.1|11118.4|11119.8|11118.8|11120|11119.2|11117.7|11117|275
1633408500000|2021-10-05 04:35:00|11119.6|11118.9|11118|11117.3|11120.5|11119.8|11117.5|11116.8|297
1633408800000|2021-10-05 04:40:00|11118.1|11117.4|11118|11117.3|11119.5|11118.7|11117.8|11117|221
1633409100000|2021-10-05 04:45:00|11118.1|11117.4|11118.6|11117.9|11120.7|11119.8|11117.7|11117|262
1633409400000|2021-10-05 04:50:00|11118.7|11118|11118.8|11118.1|11120.1|11119.2|11118.6|11117.9|200
1633409700000|2021-10-05 04:55:00|11118.9|11118.2|11119.6|11118.6|11120.8|11120|11118.9|11118.2|278
1633410000000|2021-10-05 05:00:00|11119.5|11118.5|11117.7|11117|11120.1|11119.3|11117.6|11116.8|341
1633410300000|2021-10-05 05:05:00|11117.6|11116.9|11119.1|11118.1|11120.1|11119.2|11117.4|11116.6|218
1633410600000|2021-10-05 05:10:00|11118.9|11118.2|11117.3|11116.3|11119.3|11118.5|11116.7|11115.8|340
1633410900000|2021-10-05 05:15:00|11117.2|11116.5|11117.3|11116.3|11117.5|11116.8|11115.6|11114.7|256
1633411200000|2021-10-05 05:20:00|11117.1|11116.4|11117.9|11117.2|11118.8|11117.9|11117.1|11116.4|236
1633411500000|2021-10-05 05:25:00|11118.1|11117.1|11118.5|11117.8|11119.2|11118.5|11117.4|11116.4|202
1633411800000|2021-10-05 05:30:00|11118.4|11117.7|11120.1|11119.4|11120.1|11119.4|11117.6|11116.7|206
1633412100000|2021-10-05 05:35:00|11120|11119.3|11120.8|11120.1|11121.8|11120.9|11119.1|11118.3|195
1633412400000|2021-10-05 05:40:00|11120.9|11119.9|11119.4|11118.7|11121.3|11120.3|11118.9|11118|174
1633412700000|2021-10-05 05:45:00|11119.3|11118.6|11122.3|11121.6|11122.6|11121.8|11119.3|11118.6|268
1633413000000|2021-10-05 05:50:00|11122.5|11121.8|11121.2|11120.5|11123|11122.3|11121.2|11120.3|210
1633413300000|2021-10-05 05:55:00|11121.3|11120.6|11119.3|11118.3|11121.5|11120.6|11118.6|11117.7|295
1633413600000|2021-10-05 06:00:00|11119.4|11118.7|11121.5|11120.5|11123.2|11122.2|11118.6|11117.8|452
1633413900000|2021-10-05 06:05:00|11121.4|11120.4|11115.7|11114.7|11122.1|11121.1|11114.5|11113.8|466
1633414200000|2021-10-05 06:10:00|11115.5|11114.5|11114.3|11113.6|11115.9|11114.9|11113|11112.1|423
1633414500000|2021-10-05 06:15:00|11114.5|11113.8|11113.2|11112.5|11116.4|11115.4|11111.8|11110.9|527
1633414800000|2021-10-05 06:20:00|11113.1|11112.4|11115.8|11115.1|11117.4|11116.6|11112.8|11112.1|378
1633415100000|2021-10-05 06:25:00|11116|11115|11118.7|11118|11119.2|11118.3|11116|11115|473
1633415400000|2021-10-05 06:30:00|11118.6|11117.9|11121.5|11120.5|11121.7|11120.8|11117.7|11116.7|487
1633415700000|2021-10-05 06:35:00|11121.7|11120.7|11116.9|11115.9|11122.2|11121.5|11115.7|11115|384
1633416000000|2021-10-05 06:40:00|11117|11116|11117.6|11116.6|11118.4|11117.4|11116|11115.2|358
1633416300000|2021-10-05 06:45:00|11117.7|11116.7|11119.5|11118.5|11121.5|11120.6|11117.2|11116.2|364
1633416600000|2021-10-05 06:50:00|11119.6|11118.6|11118.8|11117.8|11121.5|11120.6|11117.9|11117|309
1633416900000|2021-10-05 06:55:00|11118.6|11117.6|11117|11116|11118.7|11117.7|11115.9|11114.9|370
1633417200000|2021-10-05 07:00:00|11116.7|11115.7|11121.5|11120.5|11124|11123.1|11113.4|11112.4|832
1633417500000|2021-10-05 07:05:00|11121.4|11120.7|11121.1|11120.4|11124.7|11123.8|11120.1|11119.1|574
1633417800000|2021-10-05 07:10:00|11121|11120.3|11124.4|11123.7|11126.4|11125.5|11121|11120.3|512
1633418100000|2021-10-05 07:15:00|11124.3|11123.6|11118.2|11117.5|11124.7|11123.7|11117.5|11116.8|522
1633418400000|2021-10-05 07:20:00|11118|11117.3|11118.7|11117.7|11122|11121|11117.7|11116.8|560
1633418700000|2021-10-05 07:25:00|11118.9|11117.9|11117.9|11116.9|11119.7|11118.9|11116|11115.3|543
1633419000000|2021-10-05 07:30:00|11118|11117|11117.7|11116.7|11119.8|11118.8|11115.8|11114.9|503
1633419300000|2021-10-05 07:35:00|11117.6|11116.6|11115.5|11114.5|11118.3|11117.4|11114.4|11113.5|609
1633419600000|2021-10-05 07:40:00|11115.6|11114.8|11114.9|11113.9|11117.3|11116.4|11114.2|11113.3|567
1633419900000|2021-10-05 07:45:00|11114.7|11113.7|11114.9|11114.2|11115.8|11115|11112.3|11111.6|587
1633420200000|2021-10-05 07:50:00|11115.1|11114.1|11112.4|11111.7|11116.8|11115.9|11111.5|11110.6|472
1633420500000|2021-10-05 07:55:00|11112.8|11111.8|11109.9|11108.9|11113.5|11112.5|11109.1|11108.2|551
1633420800000|2021-10-05 08:00:00|11109.8|11108.8|11109.1|11108.4|11110.4|11109.7|11107.8|11107|530
1633421100000|2021-10-05 08:05:00|11109|11108.3|11109.8|11109.1|11111.1|11110.3|11109|11108.2|480
1633421400000|2021-10-05 08:10:00|11109.4|11108.8|11112.8|11111.8|11113.1|11112.4|11108.9|11108.1|496
1633421700000|2021-10-05 08:15:00|11112.6|11111.9|11113.2|11112.5|11114.4|11113.5|11111.7|11110.8|488
1633422000000|2021-10-05 08:20:00|11113.3|11112.3|11112.9|11111.9|11114.8|11114|11112.8|11111.8|395
1633422300000|2021-10-05 08:25:00|11112.7|11111.7|11114.2|11113.2|11114.3|11113.5|11110.4|11109.4|371
1633422600000|2021-10-05 08:30:00|11114.3|11113.3|11114.6|11113.9|11115.5|11114.7|11113.5|11112.6|411
1633422900000|2021-10-05 08:35:00|11114.7|11113.7|11115.9|11114.9|11116.4|11115.4|11114.5|11113.7|395
1633423200000|2021-10-05 08:40:00|11116|11115|11116.9|11115.9|11119.1|11118.3|11115.4|11114.6|329
1633423500000|2021-10-05 08:45:00|11117|11116.3|11117.6|11116.9|11120.3|11119.5|11117|11116.1|320
1633423800000|2021-10-05 08:50:00|11117.5|11116.8|11117|11116.3|11119.1|11118.3|11117|11116.1|321
1633424100000|2021-10-05 08:55:00|11117.1|11116.4|11117.4|11116.4|11118.7|11117.7|11115.7|11114.8|430
1633424400000|2021-10-05 09:00:00|11117.5|11116.5|11118.2|11117.2|11119.2|11118.4|11115.9|11115|353
1633424700000|2021-10-05 09:05:00|11118.1|11117.1|11115.4|11114.4|11119|11118|11114.6|11113.7|353
1633425000000|2021-10-05 09:10:00|11115.5|11114.5|11117|11116.3|11117.9|11117.1|11115.2|11114.4|320
1633425300000|2021-10-05 09:15:00|11117.1|11116.1|11117.4|11116.4|11118.4|11117.6|11116.8|11116.1|337
1633425600000|2021-10-05 09:20:00|11117.1|11116.2|11113.5|11112.5|11118|11117|11113.4|11112.5|336
1633425900000|2021-10-05 09:25:00|11113.7|11112.7|11115.6|11114.6|11115.7|11114.8|11113.6|11112.7|213
1633426200000|2021-10-05 09:30:00|11115.5|11114.8|11112.8|11111.8|11115.8|11115|11112.6|11111.8|210
1633426500000|2021-10-05 09:35:00|11112.9|11111.9|11113.7|11112.7|11114.7|11113.8|11111.9|11111.2|195
1633426800000|2021-10-05 09:40:00|11113.8|11112.8|11114.7|11113.7|11115.4|11114.6|11113.7|11112.7|206
1633427100000|2021-10-05 09:45:00|11114.5|11113.8|11116.3|11115.6|11117.5|11116.6|11114.5|11113.7|235
1633427400000|2021-10-05 09:50:00|11116.1|11115.4|11116.9|11116.2|11118.4|11117.6|11116|11115.3|263
1633427700000|2021-10-05 09:55:00|11117.1|11116.1|11117.2|11116.5|11118.3|11117.6|11116.8|11116|186
1633428000000|2021-10-05 10:00:00|11117.3|11116.6|11117.1|11116.4|11117.9|11117|11116.4|11115.5|290
1633428300000|2021-10-05 10:05:00|11116.9|11115.9|11117.6|11116.9|11117.8|11117|11116.1|11115.2|292
1633428600000|2021-10-05 10:10:00|11117.9|11116.8|11119|11118|11120.3|11119.4|11117.7|11116.8|241
1633428900000|2021-10-05 10:15:00|11118.9|11117.9|11118.6|11117.9|11120.7|11119.9|11118.3|11117.4|219
1633429200000|2021-10-05 10:20:00|11118.7|11118|11118.7|11118|11119.3|11118.6|11118.3|11117.5|225
1633429500000|2021-10-05 10:25:00|11118.9|11117.9|11120.5|11119.8|11120.9|11120.1|11116.7|11116|325
1633429800000|2021-10-05 10:30:00|11120.9|11120.2|11118.2|11117.5|11121.6|11120.7|11117.9|11116.9|355
1633430100000|2021-10-05 10:35:00|11118.3|11117.6|11119.9|11119.2|11120.2|11119.4|11118.3|11117.6|279
1633430400000|2021-10-05 10:40:00|11120|11119.3|11120.2|11119.5|11120.7|11119.9|11119.5|11118.6|225
1633430700000|2021-10-05 10:45:00|11120.5|11119.8|11121.7|11121|11122.6|11121.8|11120.5|11119.6|300
1633431000000|2021-10-05 10:50:00|11121.8|11121.1|11123.4|11122.4|11124|11123.2|11120.3|11119.5|283
1633431300000|2021-10-05 10:55:00|11123.2|11122.5|11123.2|11122.5|11123.8|11123.1|11122.1|11121.4|177
1633431600000|2021-10-05 11:00:00|11123.3|11122.6|11121.8|11121.1|11123.4|11122.6|11121.6|11120.7|201
1633431900000|2021-10-05 11:05:00|11121.7|11121|11122.1|11121.4|11122.2|11121.5|11120|11119.2|222
1633432200000|2021-10-05 11:10:00|11122|11121.3|11123.9|11123.2|11124.1|11123.3|11121.9|11121.1|243
1633432500000|2021-10-05 11:15:00|11123.8|11123.1|11127|11126.3|11127.3|11126.6|11123.7|11122.9|326
1633432800000|2021-10-05 11:20:00|11127.1|11126.1|11127|11126.3|11132.1|11131.1|11126.3|11125.4|449
1633433100000|2021-10-05 11:25:00|11127.1|11126.4|11126.4|11125.7|11128.1|11127.3|11125.3|11124.5|363
1633433400000|2021-10-05 11:30:00|11126.5|11125.8|11125.9|11124.9|11127.9|11127.2|11125.4|11124.6|272
1633433700000|2021-10-05 11:35:00|11125.7|11125|11125.2|11124.2|11125.9|11125|11122.8|11122|357
1633434000000|2021-10-05 11:40:00|11125|11124|11125.1|11124.4|11126|11125.2|11124.5|11123.6|275
1633434300000|2021-10-05 11:45:00|11124.7|11124.1|11127.2|11126.2|11127.3|11126.5|11124.5|11123.8|239
1633434600000|2021-10-05 11:50:00|11127.3|11126.3|11124.8|11124.1|11128.7|11127.9|11124.8|11124|247
1633434900000|2021-10-05 11:55:00|11125|11124.3|11122.2|11121.5|11126.7|11125.8|11122.1|11121.4|327
1633435200000|2021-10-05 12:00:00|11122.3|11121.6|11118.4|11117.4|11122.7|11122|11116.4|11115.4|507
1633435500000|2021-10-05 12:05:00|11118.5|11117.7|11117.1|11116.1|11118.8|11118.1|11116.5|11115.6|375
1633435800000|2021-10-05 12:10:00|11117.2|11116.2|11118.4|11117.7|11119.7|11119|11116.9|11116.1|402
1633436100000|2021-10-05 12:15:00|11118.3|11117.6|11119.8|11119.1|11120.6|11119.7|11118.1|11117.3|441
1633436400000|2021-10-05 12:20:00|11119.5|11118.8|11114.6|11113.9|11120.8|11120.1|11113.6|11112.9|524
1633436700000|2021-10-05 12:25:00|11114.7|11114|11116.1|11115.1|11117.1|11116.2|11113.8|11113|463
1633437000000|2021-10-05 12:30:00|11116|11115|11124.1|11123.4|11124.9|11124.1|11115.9|11114.9|510
1633437300000|2021-10-05 12:35:00|11124.2|11123.5|11123.3|11122.6|11124.2|11123.5|11121.1|11120.2|589
1633437600000|2021-10-05 12:40:00|11123.2|11122.5|11122|11121.3|11124.9|11124.1|11121.8|11120.9|534
1633437900000|2021-10-05 12:45:00|11122.1|11121.4|11123.2|11122.5|11123.4|11122.6|11121.5|11120.7|362
1633438200000|2021-10-05 12:50:00|11123.1|11122.4|11126.2|11125.5|11126.4|11125.6|11122|11121.3|420
1633438500000|2021-10-05 12:55:00|11126.3|11125.3|11127.2|11126.2|11129.1|11128.2|11125.2|11124.5|425
1633438800000|2021-10-05 13:00:00|11127.1|11126.1|11127.6|11126.6|11128.6|11127.6|11124.2|11123.4|496
1633439100000|2021-10-05 13:05:00|11127.5|11126.8|11134|11133.3|11136.9|11136|11127.5|11126.6|720
1633439400000|2021-10-05 13:10:00|11134.3|11133.4|11134.5|11133.8|11134.8|11134|11132.3|11131.4|540
1633439700000|2021-10-05 13:15:00|11134.4|11133.7|11130.6|11129.6|11135.5|11134.8|11130.3|11129.5|550
1633440000000|2021-10-05 13:20:00|11130.3|11129.7|11134.7|11134|11134.8|11134|11130.1|11129.3|517
1633440300000|2021-10-05 13:25:00|11135.1|11134.1|11138.5|11137.8|11139.2|11138.5|11134.8|11134|417
1633440600000|2021-10-05 13:30:00|11138.7|11137.7|11137.5|11136.5|11140.1|11139.3|11135.6|11134.7|757
1633440900000|2021-10-05 13:35:00|11137.4|11136.7|11136|11135|11139.7|11138.7|11135.1|11134.1|800
1633441200000|2021-10-05 13:40:00|11136.4|11135.3|11134.1|11133.1|11136.6|11135.6|11133.3|11132.5|584
1633441500000|2021-10-05 13:45:00|11134.3|11133.3|11135.4|11134.4|11138.8|11137.9|11133.3|11132.4|667
1633441800000|2021-10-05 13:50:00|11135.5|11134.5|11141.7|11141|11142.1|11141.3|11135.4|11134.4|938
1633442100000|2021-10-05 13:55:00|11141.6|11140.9|11137.4|11136.4|11142.7|11142|11136.9|11135.9|604
1633442400000|2021-10-05 14:00:00|11138.7|11137.7|11143.8|11142.8|11144|11143.1|11138.4|11137.4|929
1633442700000|2021-10-05 14:05:00|11143.9|11142.9|11141.7|11141|11145.1|11144.3|11141|11140.2|724
1633443000000|2021-10-05 14:10:00|11141.8|11141.1|11147.5|11146.5|11148|11147.1|11141.8|11141.1|685
1633443300000|2021-10-05 14:15:00|11147.6|11146.6|11146|11145.3|11149|11148.3|11145.9|11145.2|537
1633443600000|2021-10-05 14:20:00|11146.1|11145.4|11144.7|11144|11146.6|11145.7|11143.7|11142.9|625
1633443900000|2021-10-05 14:25:00|11144.8|11144.1|11146.5|11145.8|11147.6|11146.8|11142.1|11141.4|636
1633444200000|2021-10-05 14:30:00|11146.6|11145.9|11147.3|11146.6|11149.2|11148.5|11145.9|11145.2|570
1633444500000|2021-10-05 14:35:00|11147.4|11146.7|11147.9|11147.2|11149.3|11148.4|11147|11146.3|506
1633444800000|2021-10-05 14:40:00|11148.3|11147.3|11149.5|11148.8|11149.8|11149|11147.6|11146.7|519
1633445100000|2021-10-05 14:45:00|11149.7|11149|11153.8|11153.1|11154.2|11153.5|11149|11148.1|513
1633445400000|2021-10-05 14:50:00|11153.9|11153.2|11153.5|11152.5|11155.1|11154.3|11151.5|11150.6|568
1633445700000|2021-10-05 14:55:00|11153.6|11152.6|11154.8|11154.1|11156.7|11156|11153|11152.1|530
1633446000000|2021-10-05 15:00:00|11154.9|11154.2|11152.5|11151.8|11155.9|11155.2|11151.7|11150.7|564
1633446300000|2021-10-05 15:05:00|11152.4|11151.7|11150.3|11149.3|11153.1|11152.2|11150.2|11149.3|485
1633446600000|2021-10-05 15:10:00|11150.5|11149.8|11146.5|11145.8|11150.9|11150|11146.4|11145.7|414
1633446900000|2021-10-05 15:15:00|11146.6|11145.9|11148.1|11147.4|11149.3|11148.5|11146.6|11145.7|304
1633447200000|2021-10-05 15:20:00|11148.2|11147.5|11143.1|11142.4|11148.3|11147.6|11143|11142.2|419
1633447500000|2021-10-05 15:25:00|11143|11142.3|11140|11139.3|11143.4|11142.6|11135.7|11134.7|604
1633447800000|2021-10-05 15:30:00|11140.2|11139.2|11139.6|11138.9|11142.4|11141.7|11137.9|11137|472
1633448100000|2021-10-05 15:35:00|11139.7|11139|11137.4|11136.7|11140.3|11139.6|11136.1|11135.4|373
1633448400000|2021-10-05 15:40:00|11137.7|11137|11138.5|11137.8|11138.6|11137.9|11135.8|11135.1|321
1633448700000|2021-10-05 15:45:00|11138.4|11137.7|11141.2|11140.2|11142.7|11141.8|11137.8|11136.9|401
1633449000000|2021-10-05 15:50:00|11141.1|11140.1|11142.3|11141.6|11142.6|11141.8|11139.7|11138.9|261
1633449300000|2021-10-05 15:55:00|11142.4|11141.7|11139.7|11138.7|11143.2|11142.4|11139.1|11138.2|301
1633449600000|2021-10-05 16:00:00|11139.6|11138.9|11142.1|11141.4|11143.1|11142.2|11139.5|11138.6|348
1633449900000|2021-10-05 16:05:00|11142.2|11141.5|11143.8|11142.8|11143.8|11142.8|11141.7|11141|288
1633450200000|2021-10-05 16:10:00|11143.7|11143|11142.2|11141.5|11143.8|11143.1|11142.1|11141.2|231
1633450500000|2021-10-05 16:15:00|11142.3|11141.6|11142.9|11141.9|11143.6|11142.8|11141.4|11140.6|220
1633450800000|2021-10-05 16:20:00|11143|11142|11142.6|11141.6|11143.1|11142.3|11141.2|11140.3|335
1633451100000|2021-10-05 16:25:00|11142.4|11141.7|11142.3|11141.3|11142.8|11141.9|11141.4|11140.5|264
1633451400000|2021-10-05 16:30:00|11142.2|11141.2|11143.4|11142.7|11143.9|11143|11142.1|11141.2|214
1633451700000|2021-10-05 16:35:00|11143.5|11142.8|11142.2|11141.5|11144.4|11143.5|11142.1|11141.2|160
1633452000000|2021-10-05 16:40:00|11142.1|11141.4|11144.7|11143.7|11144.9|11144.1|11141.8|11141|299
1633452300000|2021-10-05 16:45:00|11144.8|11143.8|11144.6|11143.9|11144.8|11144|11142.7|11141.8|354
1633452600000|2021-10-05 16:50:00|11144.7|11143.7|11145.8|11145.1|11146.1|11145.4|11144.7|11143.7|205
1633452900000|2021-10-05 16:55:00|11146|11145|11146|11145.3|11146.8|11145.9|11145.6|11144.8|204
1633453200000|2021-10-05 17:00:00|11146.1|11145.4|11145.7|11145|11146.7|11146|11145.2|11144.4|187
1633453500000|2021-10-05 17:05:00|11145.9|11144.9|11145.2|11144.5|11145.9|11145.1|11145.1|11144.3|195
1633453800000|2021-10-05 17:10:00|11145.4|11144.4|11145.4|11144.4|11146.4|11145.5|11144.1|11143.2|156
1633454100000|2021-10-05 17:15:00|11145.3|11144.3|11147.1|11146.4|11147.3|11146.5|11145.2|11144.3|177
1633454400000|2021-10-05 17:20:00|11147.2|11146.5|11147.9|11146.9|11148.2|11147.5|11147|11146.2|147
1633454700000|2021-10-05 17:25:00|11147.5|11146.8|11147.1|11146.4|11148.4|11147.5|11147|11146.3|187
1633455000000|2021-10-05 17:30:00|11147.2|11146.5|11144.7|11144|11148|11147.2|11144.7|11144|156
1633455300000|2021-10-05 17:35:00|11144.8|11144.1|11144.6|11143.9|11145.1|11144.2|11144|11143.2|150
1633455600000|2021-10-05 17:40:00|11144.5|11143.8|11144.2|11143.2|11144.8|11143.9|11143.7|11142.9|240
1633455900000|2021-10-05 17:45:00|11144|11143.3|11143.4|11142.7|11144.2|11143.4|11143.2|11142.4|150
1633456200000|2021-10-05 17:50:00|11143.3|11142.6|11142.1|11141.4|11143.5|11142.7|11142|11141.2|83
1633456500000|2021-10-05 17:55:00|11142|11141.3|11142.7|11142|11143|11142.1|11142|11141.2|83
1633456800000|2021-10-05 18:00:00|11142.8|11142.1|11141.7|11140.7|11142.9|11142.1|11141.3|11140.4|148
1633457100000|2021-10-05 18:05:00|11141.6|11140.6|11142.2|11141.5|11142.6|11141.8|11141.4|11140.6|100
1633457400000|2021-10-05 18:10:00|11142.1|11141.4|11144.3|11143.3|11144.3|11143.3|11142.1|11141.3|152
1633457700000|2021-10-05 18:15:00|11144.4|11143.4|11145|11144|11145.5|11144.6|11144.1|11143.2|209
1633458000000|2021-10-05 18:20:00|11144.9|11143.9|11144.9|11144.2|11145.3|11144.4|11144.1|11143.3|175
1633458300000|2021-10-05 18:25:00|11145.1|11144.4|11146.2|11145.2|11146.9|11146.1|11145|11144.3|143
1633458600000|2021-10-05 18:30:00|11146.1|11145.1|11149.1|11148.1|11149.2|11148.4|11146.1|11145.1|247
1633458900000|2021-10-05 18:35:00|11149.2|11148.2|11147.6|11146.6|11149.2|11148.4|11147.3|11146.5|248
1633459200000|2021-10-05 18:40:00|11147.5|11146.9|11147.6|11146.9|11148.9|11148|11147.2|11146.4|219
1633459500000|2021-10-05 18:45:00|11147.7|11147|11148.6|11147.9|11148.6|11147.9|11147.3|11146.5|280
1633459800000|2021-10-05 18:50:00|11148.5|11147.8|11147.5|11146.8|11148.7|11147.9|11146.8|11146.1|129
1633460100000|2021-10-05 18:55:00|11147.6|11146.9|11149.3|11148.6|11149.3|11148.6|11146.8|11146.1|291
1633460400000|2021-10-05 19:00:00|11149.4|11148.7|11151.8|11150.8|11151.8|11150.9|11149|11148.1|353
1633460700000|2021-10-05 19:05:00|11151.7|11150.7|11150.6|11149.9|11151.8|11150.9|11150.2|11149.4|181
1633461000000|2021-10-05 19:10:00|11150.7|11150|11151.6|11150.9|11151.7|11150.9|11150.7|11150|80
1633461300000|2021-10-05 19:15:00|11151.5|11150.8|11151.6|11150.9|11151.9|11151|11150.7|11149.8|180
1633461600000|2021-10-05 19:20:00|11151.5|11150.8|11150.5|11149.5|11151.6|11150.9|11150.1|11149.2|144
1633461900000|2021-10-05 19:25:00|11150.2|11149.6|11149.1|11148.1|11150.6|11149.8|11148.8|11148|151
1633462200000|2021-10-05 19:30:00|11148.8|11148.2|11149|11148.3|11150.1|11149.4|11148.8|11148|174
1633462500000|2021-10-05 19:35:00|11149.2|11148.5|11150.4|11149.4|11150.4|11149.6|11149.2|11148.3|127
1633462800000|2021-10-05 19:40:00|11150.3|11149.3|11152.3|11151.3|11153|11152|11149.1|11148.2|226
1633463100000|2021-10-05 19:45:00|11152.2|11151.2|11150.2|11149.2|11152.3|11151.3|11150.1|11149.1|151
1633463400000|2021-10-05 19:50:00|11150.1|11149.4|11148.8|11148.1|11150.3|11149.4|11148.3|11147.4|251
1633463700000|2021-10-05 19:55:00|11148.9|11148.2|11147|11146|11148.9|11148.2|11146.2|11145.5|285
1633464000000|2021-10-05 20:00:00|11146.9|11146.2|11148.8|11147.8|11148.9|11148.1|11146.7|11145.7|192
1633464300000|2021-10-05 20:05:00|11148.9|11147.9|11150.2|11149.2|11150.4|11149.5|11148.7|11147.8|172
1633464600000|2021-10-05 20:10:00|11150.1|11149.1|11151.6|11150.6|11152.3|11151.3|11150.1|11149.1|110
1633464900000|2021-10-05 20:15:00|11151.4|11150.4|11151.6|11150.6|11151.8|11150.9|11151|11150|51
1633465200000|2021-10-05 20:20:00|11152.1|11151.1|11150.3|11149.3|11152.3|11151.4|11150.1|11149.2|76
1633465500000|2021-10-05 20:25:00|11150.4|11149.4|11151.6|11150.6|11151.6|11150.6|11150|11149.1|99
1633465800000|2021-10-05 20:30:00|11151.4|11150.7|11148.4|11147.4|11151.9|11151|11148.2|11147.2|103
1633466100000|2021-10-05 20:35:00|11148.5|11147.5|11147.3|11146.3|11148.5|11147.6|11147.1|11146.1|69
1633466400000|2021-10-05 20:40:00|11147.2|11146.2|11146.1|11145.1|11147.8|11146.8|11145.9|11144.9|109
1633466700000|2021-10-05 20:45:00|11146|11145|11148.2|11147.2|11148.2|11147.2|11146|11145|87
1633467000000|2021-10-05 20:50:00|11148.1|11147.1|11147|11146|11148.1|11147.1|11146.9|11145.9|115
1633467300000|2021-10-05 20:55:00|11147.1|11146.1|11147.7|11145.1|11147.7|11146.6|11146.4|11144.9|224
1633467600000|2021-10-05 21:00:00|11147.6|11145|11148.1|11145|11148.3|11145.3|11147.6|11145|23
1633467900000|2021-10-05 21:05:00|11149.1|11144.8|11149.3|11144.5|11149.9|11145.3|11147.9|11144|1188
1633468200000|2021-10-05 21:10:00|11149.2|11144.7|11149.1|11145.2|11150|11145.5|11148.6|11144.6|1336
1633468500000|2021-10-05 21:15:00|11148.9|11145.3|11148.8|11145.1|11149.7|11145.4|11148.1|11144.6|1340
1633468800000|2021-10-05 21:20:00|11148.7|11145|11148.4|11144.8|11149.6|11145.4|11147.9|11144.2|901
1633469100000|2021-10-05 21:25:00|11148.3|11144.9|11147.9|11144.9|11149.1|11145.3|11147.4|11144.5|450
1633469400000|2021-10-05 21:30:00|11148.4|11145.1|11148.2|11145|11148.6|11145.3|11147.6|11144.2|552
1633469700000|2021-10-05 21:35:00|11148.1|11145.1|11146.8|11142.4|11149|11145.4|11146.2|11140.9|810
1633470000000|2021-10-05 21:40:00|11146.7|11142|11148.6|11144.7|11149.5|11145.2|11146.6|11141.8|1091
1633470300000|2021-10-05 21:45:00|11148.7|11145|11148.3|11144.8|11148.9|11145.2|11146.9|11143.9|759
1633470600000|2021-10-05 21:50:00|11148.4|11144.9|11149.3|11146.6|11149.5|11147|11147.7|11144.2|392
1633470900000|2021-10-05 21:55:00|11149.4|11146.5|11151.1|11145.9|11153.9|11149.3|11148.6|11144.7|1007
1633471200000|2021-10-05 22:00:00|11150.8|11146|11149.2|11148.2|11150.8|11148.3|11146.3|11144|575
1633471500000|2021-10-05 22:05:00|11149.1|11148.1|11149.3|11148.3|11149.8|11148.3|11149.1|11147.7|118
1633471800000|2021-10-05 22:10:00|11149.6|11148.1|11149.5|11147.9|11149.8|11148.3|11148.5|11147.2|238
1633472100000|2021-10-05 22:15:00|11149.1|11148.1|11148.1|11147.1|11149.2|11148.2|11148.1|11147.1|183
1633472400000|2021-10-05 22:20:00|11148.2|11147.2|11147.4|11146.4|11148.2|11147.2|11147.2|11145.8|93
1633472700000|2021-10-05 22:25:00|11147.3|11146.3|11148.2|11147.2|11148.2|11147.2|11147.2|11146|41
1633473000000|2021-10-05 22:30:00|11148.1|11147.1|11152|11151|11152.6|11151.6|11148.1|11147.1|320
1633473300000|2021-10-05 22:35:00|11152.1|11151.1|11151.5|11150.5|11152.3|11151.3|11151|11149.9|135
1633473600000|2021-10-05 22:40:00|11151.6|11150.6|11150.3|11149.3|11152.5|11151.2|11150.1|11148.9|135
1633473900000|2021-10-05 22:45:00|11150.4|11149.4|11151.1|11150.1|11151.3|11150.3|11150.1|11149.2|63
1633474200000|2021-10-05 22:50:00|11151|11150|11150|11149|11151|11150|11149.2|11148.2|102
1633474500000|2021-10-05 22:55:00|11149.8|11148.8|11150|11149|11150.5|11149.5|11149.5|11148.7|181
1633474800000|2021-10-05 23:00:00|11150.1|11149.1|11149.1|11148.1|11150.2|11149.2|11148.9|11148|116
1633475100000|2021-10-05 23:05:00|11149|11148|11149.5|11148.5|11149.7|11148.7|11148.3|11147.3|151
1633475400000|2021-10-05 23:10:00|11149.4|11148.4|11149.3|11148.3|11149.6|11148.6|11148.4|11147.4|144
1633475700000|2021-10-05 23:15:00|11149.4|11148.4|11150.6|11149.6|11150.6|11149.7|11148.7|11147.7|102
1633476000000|2021-10-05 23:20:00|11150.5|11149.5|11150.6|11149.9|11151|11150.1|11150.1|11149.1|95
1633476300000|2021-10-05 23:25:00|11150.7|11150|11149.8|11148.8|11151|11150|11148.4|11147.6|129
1633476600000|2021-10-05 23:30:00|11149.5|11148.5|11149.3|11148.3|11150.1|11149.2|11149.1|11148.2|139
1633476900000|2021-10-05 23:35:00|11149.2|11148.2|11152|11151|11152|11151.1|11149.1|11148.2|124
1633477200000|2021-10-05 23:40:00|11151.9|11150.9|11150.5|11149.5|11151.9|11150.9|11150.5|11149.5|95
1633477500000|2021-10-05 23:45:00|11150.6|11149.6|11150.5|11149.5|11151.2|11150.2|11150.2|11149.3|182
1633477800000|2021-10-05 23:50:00|11150.6|11149.6|11150.1|11149.1|11151.4|11150.5|11149.7|11148.7|156
1633478100000|2021-10-05 23:55:00|11150|11149|11149.3|11148.3|11150.4|11149.5|11149.1|11148.1|117
1633478400000|2021-10-06 00:00:00|11149.5|11148.5|11154.5|11153.5|11155.9|11154.9|11149.5|11148.5|419
1633478700000|2021-10-06 00:05:00|11154.4|11153.4|11154.1|11153.1|11157.4|11156.4|11152.5|11151.8|442
1633479000000|2021-10-06 00:10:00|11153.8|11152.8|11157.7|11156.7|11158.1|11157.1|11153.5|11152.5|370
1633479300000|2021-10-06 00:15:00|11157.6|11156.6|11157.9|11156.9|11159.6|11158.7|11157.2|11156.2|337
1633479600000|2021-10-06 00:20:00|11158|11157|11157.4|11156.7|11159.2|11158.4|11156.6|11155.6|233
1633479900000|2021-10-06 00:25:00|11157.5|11156.8|11158.8|11157.8|11159.2|11158.4|11156.5|11155.7|318
1633480200000|2021-10-06 00:30:00|11158.9|11157.9|11158.5|11157.8|11160.7|11160|11157.9|11156.9|282
1633480500000|2021-10-06 00:35:00|11158.6|11157.6|11159.6|11158.6|11160.6|11159.8|11158.4|11157.6|242
1633480800000|2021-10-06 00:40:00|11159.5|11158.5|11161.1|11160.4|11161.6|11160.8|11158.7|11157.7|239
1633481100000|2021-10-06 00:45:00|11161.2|11160.2|11159.3|11158.6|11161.6|11160.6|11159.1|11158.3|219
1633481400000|2021-10-06 00:50:00|11159.2|11158.5|11161.1|11160.1|11161.7|11160.8|11159|11158|420
1633481700000|2021-10-06 00:55:00|11161|11160|11164.5|11163.5|11164.6|11163.7|11161|11160|422
1633482000000|2021-10-06 01:00:00|11164.3|11163.3|11162.2|11161.2|11165.3|11164.3|11161.5|11160.7|365
1633482300000|2021-10-06 01:05:00|11162.1|11161.4|11160.1|11159.4|11162.3|11161.5|11158.9|11158.1|386
1633482600000|2021-10-06 01:10:00|11160.2|11159.5|11160.6|11159.9|11161.1|11160.2|11158.9|11157.9|360
1633482900000|2021-10-06 01:15:00|11160.3|11159.6|11161.1|11160.1|11161.9|11161.1|11159.7|11158.8|410
1633483200000|2021-10-06 01:20:00|11161|11160|11160.4|11159.4|11161.2|11160.3|11159.8|11158.9|226
1633483500000|2021-10-06 01:25:00|11160.3|11159.6|11161.1|11160.1|11162|11161.2|11160.3|11159.6|218
1633483800000|2021-10-06 01:30:00|11160.9|11160.2|11164.2|11163.5|11164.7|11163.8|11160.9|11160.2|413
1633484100000|2021-10-06 01:35:00|11164.4|11163.4|11160.5|11159.5|11165.1|11164.4|11160.3|11159.5|376
1633484400000|2021-10-06 01:40:00|11160.3|11159.6|11159.7|11159|11160.8|11160.1|11158.8|11158.1|321
1633484700000|2021-10-06 01:45:00|11159.6|11158.9|11157.6|11156.6|11161.1|11160.2|11156.9|11156.1|403
1633485000000|2021-10-06 01:50:00|11157.2|11156.5|11156|11155|11157.7|11156.9|11155.3|11154.6|397
1633485300000|2021-10-06 01:55:00|11155.9|11154.9|11159.2|11158.2|11159.7|11158.7|11155.7|11154.9|337
1633485600000|2021-10-06 02:00:00|11159|11158.3|11157.6|11156.6|11159|11158.3|11155.1|11154.2|393
1633485900000|2021-10-06 02:05:00|11157.4|11156.7|11160.5|11159.5|11160.7|11159.9|11156.4|11155.6|324
1633486200000|2021-10-06 02:10:00|11160.6|11159.9|11162.5|11161.5|11163.7|11162.8|11160.6|11159.9|287
1633486500000|2021-10-06 02:15:00|11162.4|11161.4|11162.6|11161.6|11162.9|11162|11160.7|11159.9|328
1633486800000|2021-10-06 02:20:00|11162.4|11161.4|11161.6|11160.9|11162.5|11161.7|11160.2|11159.5|315
1633487100000|2021-10-06 02:25:00|11161.5|11160.8|11159.9|11158.9|11161.6|11160.8|11159.5|11158.7|236
1633487400000|2021-10-06 02:30:00|11159.8|11158.8|11159.6|11158.9|11159.9|11159|11158.6|11157.8|221
1633487700000|2021-10-06 02:35:00|11159.7|11159|11160.6|11159.9|11160.8|11160|11159.3|11158.4|202
1633488000000|2021-10-06 02:40:00|11160.8|11159.8|11162.7|11161.7|11163.6|11162.8|11160.6|11159.8|243
1633488300000|2021-10-06 02:45:00|11162.8|11161.8|11160.3|11159.6|11162.9|11162.1|11158.6|11157.7|412
1633488600000|2021-10-06 02:50:00|11160.5|11159.8|11160|11159|11161.2|11160.4|11157.8|11156.9|486
1633488900000|2021-10-06 02:55:00|11159.8|11159.1|11161.7|11161|11162.5|11161.7|11159.8|11158.9|380
1633489200000|2021-10-06 03:00:00|11161.8|11160.8|11161|11160|11162.3|11161.5|11160.2|11159.3|362
1633489500000|2021-10-06 03:05:00|11161.1|11160.1|11161.2|11160.2|11162.3|11161.5|11159.8|11158.9|445
1633489800000|2021-10-06 03:10:00|11161.3|11160.3|11160.2|11159.5|11161.3|11160.5|11159.1|11158.1|364
1633490100000|2021-10-06 03:15:00|11160.3|11159.6|11162.6|11161.6|11162.7|11161.8|11159.8|11158.9|343
1633490400000|2021-10-06 03:20:00|11162.4|11161.7|11164.3|11163.6|11166.4|11165.4|11162.4|11161.6|399
1633490700000|2021-10-06 03:25:00|11164.2|11163.5|11164.1|11163.4|11165.5|11164.5|11163.2|11162.3|294
1633491000000|2021-10-06 03:30:00|11164.2|11163.5|11164.6|11163.6|11166.1|11165.2|11163.3|11162.6|387
1633491300000|2021-10-06 03:35:00|11164.4|11163.7|11165.4|11164.7|11166.2|11165.3|11163.4|11162.6|224
1633491600000|2021-10-06 03:40:00|11165.5|11164.5|11162.7|11162|11166.8|11166|11162.6|11161.8|322
1633491900000|2021-10-06 03:45:00|11162.9|11161.9|11163.5|11162.5|11164.8|11164|11162.9|11161.9|262
1633492200000|2021-10-06 03:50:00|11163.6|11162.6|11164|11163.3|11164.3|11163.6|11162.9|11162.1|243
1633492500000|2021-10-06 03:55:00|11164.1|11163.4|11163.5|11162.8|11164.1|11163.4|11162.8|11161.8|186
1633492800000|2021-10-06 04:00:00|11163.7|11162.7|11163.3|11162.3|11164.4|11163.5|11163.1|11162.3|156
1633493100000|2021-10-06 04:05:00|11163.2|11162.2|11167.3|11166.3|11167.8|11166.9|11163.2|11162.2|206
1633493400000|2021-10-06 04:10:00|11167.2|11166.2|11172|11171|11172.6|11171.9|11166.3|11165.5|383
1633493700000|2021-10-06 04:15:00|11171.9|11171.2|11173.8|11173.1|11174.9|11174|11171.9|11171.1|298
1633494000000|2021-10-06 04:20:00|11174.2|11173.5|11174.6|11173.9|11175.8|11175.1|11172.5|11171.6|345
1633494300000|2021-10-06 04:25:00|11174.7|11174|11175.3|11174.6|11177.4|11176.6|11174.6|11173.8|316
1633494600000|2021-10-06 04:30:00|11175.4|11174.7|11173.7|11172.7|11176.6|11175.8|11173|11172.3|331
1633494900000|2021-10-06 04:35:00|11173.5|11172.8|11175.1|11174.1|11175.8|11174.9|11172.9|11172.2|271
1633495200000|2021-10-06 04:40:00|11175|11174|11175|11174.3|11175.9|11175|11173.4|11172.5|345
1633495500000|2021-10-06 04:45:00|11175.2|11174.5|11174.2|11173.2|11175.5|11174.6|11173.2|11172.2|248
1633495800000|2021-10-06 04:50:00|11173.9|11173.1|11175.4|11174.4|11176.3|11175.5|11173.9|11173.1|297
1633496100000|2021-10-06 04:55:00|11175.5|11174.5|11176.2|11175.5|11176.3|11175.6|11174.7|11173.8|203
1633496400000|2021-10-06 05:00:00|11176.1|11175.4|11175|11174.3|11177.8|11177|11174.3|11173.5|428
1633496700000|2021-10-06 05:05:00|11174.9|11174.2|11174.5|11173.5|11175.4|11174.7|11173.9|11173|276
1633497000000|2021-10-06 05:10:00|11174.6|11173.6|11174.8|11174.1|11176.1|11175.2|11173.9|11173|350
1633497300000|2021-10-06 05:15:00|11174.7|11174|11174.9|11174.2|11175.2|11174.5|11173.4|11172.6|354
1633497600000|2021-10-06 05:20:00|11174.8|11174.1|11173.6|11172.6|11175.1|11174.2|11173.4|11172.6|270
1633497900000|2021-10-06 05:25:00|11173.3|11172.3|11174.2|11173.2|11174.5|11173.6|11173|11172.1|224
1633498200000|2021-10-06 05:30:00|11174.3|11173.3|11172.9|11172.2|11174.3|11173.3|11172.6|11171.9|164
1633498500000|2021-10-06 05:35:00|11173.2|11172.3|11175|11174|11176|11175.2|11173|11172.2|230
1633498800000|2021-10-06 05:40:00|11174.9|11173.9|11175.4|11174.7|11175.6|11174.9|11174.2|11173.4|174
1633499100000|2021-10-06 05:45:00|11175.2|11174.5|11174.9|11173.9|11177.2|11176.2|11174.8|11173.9|194
1633499400000|2021-10-06 05:50:00|11174.8|11174.1|11177.3|11176.3|11177.4|11176.5|11173.9|11173|217
1633499700000|2021-10-06 05:55:00|11177.4|11176.4|11177.4|11176.4|11178.4|11177.6|11176|11175.2|257
1633500000000|2021-10-06 06:00:00|11177.5|11176.5|11175.8|11175.1|11178|11177|11174.7|11173.8|530
1633500300000|2021-10-06 06:05:00|11175.9|11175.2|11176.9|11175.9|11178.6|11177.6|11175|11174.2|521
1633500600000|2021-10-06 06:10:00|11177|11176|11174.3|11173.6|11177|11176|11173.5|11172.8|446
1633500900000|2021-10-06 06:15:00|11174|11173.3|11174.2|11173.5|11175.7|11174.9|11173.1|11172.2|392
1633501200000|2021-10-06 06:20:00|11174.1|11173.4|11176.8|11175.8|11178|11177.1|11173.8|11172.9|428
1633501500000|2021-10-06 06:25:00|11176.9|11175.9|11176.2|11175.5|11177.4|11176.4|11175.4|11174.4|326
1633501800000|2021-10-06 06:30:00|11176.4|11175.4|11173.5|11172.8|11179.3|11178.4|11173.4|11172.7|426
1633502100000|2021-10-06 06:35:00|11173.6|11172.6|11169.3|11168.6|11174|11173.2|11168.4|11167.6|500
1633502400000|2021-10-06 06:40:00|11169.4|11168.7|11168.5|11167.8|11169.8|11169.1|11167.1|11166.4|388
1633502700000|2021-10-06 06:45:00|11168.3|11167.6|11172.6|11171.6|11173.9|11172.9|11167.4|11166.6|343
1633503000000|2021-10-06 06:50:00|11172.5|11171.5|11172.1|11171.4|11173.6|11172.9|11171.1|11170.2|330
1633503300000|2021-10-06 06:55:00|11172|11171.3|11171.2|11170.5|11172.8|11172.1|11170|11169.2|514
1633503600000|2021-10-06 07:00:00|11171.3|11170.3|11171.5|11170.5|11172|11171.1|11166.5|11165.5|716
1633503900000|2021-10-06 07:05:00|11171.4|11170.4|11170.6|11169.6|11171.5|11170.5|11165.2|11164.2|649
1633504200000|2021-10-06 07:10:00|11170.8|11169.8|11172.4|11171.4|11174.2|11173.2|11170.8|11169.8|660
1633504500000|2021-10-06 07:15:00|11172.2|11171.5|11173.1|11172.1|11174|11173|11171.2|11170.2|480
1633504800000|2021-10-06 07:20:00|11173.2|11172.2|11161.7|11161|11173.4|11172.4|11160.2|11159.2|700
1633505100000|2021-10-06 07:25:00|11161.9|11160.9|11162.8|11161.8|11163.5|11162.5|11160.2|11159.5|672
1633505400000|2021-10-06 07:30:00|11162.9|11161.9|11160.7|11159.7|11163.4|11162.4|11159.4|11158.6|598
1633505700000|2021-10-06 07:35:00|11160.8|11159.8|11165|11164|11165.4|11164.6|11160.3|11159.5|616
1633506000000|2021-10-06 07:40:00|11165.1|11164.1|11164.6|11163.6|11165.4|11164.4|11162|11161.3|639
1633506300000|2021-10-06 07:45:00|11164.4|11163.4|11164.6|11163.6|11164.8|11163.8|11159.8|11158.8|601
1633506600000|2021-10-06 07:50:00|11164.7|11163.7|11167.4|11166.4|11168.8|11167.9|11164|11163|562
1633506900000|2021-10-06 07:55:00|11167.5|11166.5|11167.7|11167|11168.9|11167.9|11164.6|11163.8|415
1633507200000|2021-10-06 08:00:00|11167.9|11166.9|11159.1|11158.1|11168.5|11167.6|11158.8|11158|646
1633507500000|2021-10-06 08:05:00|11159|11158|11158.2|11157.2|11159.3|11158.3|11154.8|11153.9|606
1633507800000|2021-10-06 08:10:00|11158.1|11157.1|11160|11159|11162.1|11161.1|11156.5|11155.5|646
1633508100000|2021-10-06 08:15:00|11160.1|11159.1|11159|11158|11161.7|11160.7|11157.7|11156.7|575
1633508400000|2021-10-06 08:20:00|11159.1|11158.1|11156.8|11155.8|11162.9|11161.9|11156.1|11155.1|737
1633508700000|2021-10-06 08:25:00|11156.9|11155.9|11159|11158|11159.9|11159|11155.8|11154.8|531
1633509000000|2021-10-06 08:30:00|11158.9|11157.9|11158.8|11158.1|11159.7|11159|11155.2|11154.2|614
1633509300000|2021-10-06 08:35:00|11159.1|11158|11158.8|11157.8|11161.2|11160.2|11156.9|11155.9|584
1633509600000|2021-10-06 08:40:00|11158.9|11157.9|11157.7|11156.7|11159.2|11158.3|11154.9|11153.9|569
1633509900000|2021-10-06 08:45:00|11157.8|11156.8|11151.3|11150.3|11158.4|11157.4|11150.6|11149.6|641
1633510200000|2021-10-06 08:50:00|11151.2|11150.2|11154.5|11153.5|11156.2|11155.2|11149.1|11148.1|609
1633510500000|2021-10-06 08:55:00|11154.6|11153.8|11158.4|11157.4|11158.9|11158|11153.8|11152.9|441
1633510800000|2021-10-06 09:00:00|11158.2|11157.2|11155.1|11154.1|11158.4|11157.4|11153.9|11153|554
1633511100000|2021-10-06 09:05:00|11155|11154|11159.1|11158.1|11159.6|11158.6|11153.8|11152.9|503
1633511400000|2021-10-06 09:10:00|11159.4|11158.4|11157.1|11156.1|11159.5|11158.5|11156.6|11155.6|550
1633511700000|2021-10-06 09:15:00|11156.9|11156.2|11153.8|11152.8|11157.6|11156.6|11153.1|11152.3|594
1633512000000|2021-10-06 09:20:00|11153.7|11152.7|11152.1|11151.1|11154.5|11153.5|11151.1|11150.3|537
1633512300000|2021-10-06 09:25:00|11152.2|11151.2|11151.9|11150.9|11154.2|11153.2|11151|11150.1|530
1633512600000|2021-10-06 09:30:00|11151.8|11150.8|11153.1|11152.1|11153.6|11152.9|11149|11148.3|504
1633512900000|2021-10-06 09:35:00|11153.2|11152.2|11149.5|11148.8|11153.2|11152.2|11148.8|11147.8|508
1633513200000|2021-10-06 09:40:00|11149.4|11148.7|11150|11149|11151|11150.1|11145|11144|647
1633513500000|2021-10-06 09:45:00|11149.8|11149.1|11153.3|11152.6|11153.5|11152.6|11148.8|11147.9|445
1633513800000|2021-10-06 09:50:00|11153.2|11152.5|11153|11152|11154.5|11153.5|11152.4|11151.4|552
1633514100000|2021-10-06 09:55:00|11152.8|11152.1|11152.8|11151.8|11155|11154.1|11151.5|11150.6|502
1633514400000|2021-10-06 10:00:00|11152.9|11151.9|11151|11150|11153.7|11152.7|11149.5|11148.6|585
1633514700000|2021-10-06 10:05:00|11151.1|11150.1|11150.4|11149.7|11152|11151|11148|11147.2|531
1633515000000|2021-10-06 10:10:00|11150.3|11149.6|11143.3|11142.3|11150.9|11150|11143|11142|488
1633515300000|2021-10-06 10:15:00|11143.4|11142.4|11145.5|11144.5|11145.6|11144.6|11142.3|11141.3|500
1633515600000|2021-10-06 10:20:00|11145.4|11144.4|11145.3|11144.3|11148.2|11147.2|11145.1|11144.2|337
1633515900000|2021-10-06 10:25:00|11145.4|11144.4|11141.1|11140.1|11145.6|11144.6|11139.2|11138.2|524
1633516200000|2021-10-06 10:30:00|11140.8|11139.7|11143.1|11142.1|11143.2|11142.2|11136.8|11135.8|673
1633516500000|2021-10-06 10:35:00|11142.8|11141.8|11143.2|11142.2|11144.3|11143.3|11141.2|11140.5|368
1633516800000|2021-10-06 10:40:00|11143.1|11142.1|11145.2|11144.2|11146|11145|11141.6|11140.7|357
1633517100000|2021-10-06 10:45:00|11145.3|11144.3|11144.7|11143.7|11145.9|11145|11144.2|11143.2|204
1633517400000|2021-10-06 10:50:00|11144.6|11143.6|11144.6|11143.6|11144.8|11143.8|11141.9|11140.9|297
1633517700000|2021-10-06 10:55:00|11144.5|11143.8|11142.3|11141.3|11144.6|11143.8|11141|11140.3|423
1633518000000|2021-10-06 11:00:00|11142.2|11141.2|11143.5|11142.5|11144|11143.1|11139.3|11138.4|547
1633518300000|2021-10-06 11:05:00|11143.7|11142.7|11145.2|11144.2|11145.5|11144.6|11142.6|11141.6|349
1633518600000|2021-10-06 11:10:00|11145.1|11144.1|11149.7|11148.7|11149.8|11149|11144.5|11143.7|374
1633518900000|2021-10-06 11:15:00|11149.8|11148.8|11148.4|11147.4|11149.8|11148.8|11146.9|11146|440
1633519200000|2021-10-06 11:20:00|11148.3|11147.3|11146.3|11145.3|11148.9|11147.9|11145.4|11144.5|358
1633519500000|2021-10-06 11:25:00|11146.2|11145.2|11144.4|11143.4|11146.7|11145.7|11143.1|11142.1|522
1633519800000|2021-10-06 11:30:00|11144.5|11143.5|11145.3|11144.3|11145.9|11145.2|11143.8|11142.8|411
1633520100000|2021-10-06 11:35:00|11145.2|11144.2|11146.2|11145.2|11147.3|11146.4|11144.5|11143.8|356
1633520400000|2021-10-06 11:40:00|11145.9|11145.1|11141.9|11140.9|11145.9|11145.1|11141.5|11140.7|348
1633520700000|2021-10-06 11:45:00|11141.8|11140.8|11143.6|11142.6|11144|11143.1|11139|11138.2|444
1633521000000|2021-10-06 11:50:00|11143.5|11142.5|11140.9|11140.2|11143.5|11142.6|11140.3|11139.4|341
1633521300000|2021-10-06 11:55:00|11141.1|11140.1|11137.8|11136.8|11141.1|11140.3|11135.4|11134.4|521
1633521600000|2021-10-06 12:00:00|11137.3|11136.6|11136|11135|11137.3|11136.6|11133.4|11132.4|588
1633521900000|2021-10-06 12:05:00|11136.1|11135.1|11132.7|11132|11136.9|11136|11130.6|11129.6|630
1633522200000|2021-10-06 12:10:00|11132.6|11131.9|11137.2|11132.8|11138.4|11135.3|11130.5|11129.8|660
1633522500000|2021-10-06 12:15:00|11137.3|11132.5|11139.8|11138.8|11143.9|11141.1|11134.2|11132.5|1197
1633522800000|2021-10-06 12:20:00|11139.3|11138.6|11134.7|11133.7|11140.5|11139.6|11132.5|11131.5|771
1633523100000|2021-10-06 12:25:00|11134.8|11133.8|11134.8|11133.8|11136.2|11135.3|11133.2|11132.2|742
1633523400000|2021-10-06 12:30:00|11134.9|11133.9|11132.8|11131.8|11135.1|11134.1|11131.3|11130.3|662
1633523700000|2021-10-06 12:35:00|11132.4|11131.7|11140.4|11139.7|11140.7|11139.8|11132.4|11131.7|655
1633524000000|2021-10-06 12:40:00|11140.5|11139.5|11133|11132|11141.2|11140.2|11128.5|11127.5|803
1633524300000|2021-10-06 12:45:00|11132.9|11131.9|11135.6|11134.6|11137|11136|11132.9|11131.9|554
1633524600000|2021-10-06 12:50:00|11135.7|11134.7|11136.1|11135.1|11136.4|11135.5|11132.3|11131.3|527
1633524900000|2021-10-06 12:55:00|11136.2|11135.2|11135.3|11134.3|11138.4|11137.4|11132.3|11131.3|570
1633525200000|2021-10-06 13:00:00|11135.2|11134.2|11134.3|11133.3|11135.8|11135|11130.1|11129.1|644
1633525500000|2021-10-06 13:05:00|11134.4|11133.4|11134.8|11133.8|11136.3|11135.3|11132.9|11132|435
1633525800000|2021-10-06 13:10:00|11134.9|11133.9|11137.3|11136.3|11137.7|11136.7|11134|11133|531
1633526100000|2021-10-06 13:15:00|11137.2|11136.5|11141|11140|11141.3|11140.4|11137|11136.1|490
1633526400000|2021-10-06 13:20:00|11140.9|11139.9|11141.8|11140.8|11142.6|11141.7|11138.8|11137.8|488
1633526700000|2021-10-06 13:25:00|11141.9|11140.9|11140.4|11139.4|11142.2|11141.3|11138.1|11137.3|551
1633527000000|2021-10-06 13:30:00|11140.3|11139.3|11137.9|11136.9|11143.7|11142.7|11135.8|11134.8|846
1633527300000|2021-10-06 13:35:00|11138|11137|11135|11134|11138.6|11137.7|11133.6|11132.6|787
1633527600000|2021-10-06 13:40:00|11135.1|11134.1|11136.6|11135.6|11137.1|11136.2|11132.1|11131.1|724
1633527900000|2021-10-06 13:45:00|11136.5|11135.5|11134.3|11133.6|11138.9|11138.1|11134|11133|731
1633528200000|2021-10-06 13:50:00|11134.1|11133.4|11134.4|11133.4|11136.4|11135.4|11132.5|11131.6|590
1633528500000|2021-10-06 13:55:00|11134.7|11133.7|11131.6|11130.6|11137.3|11136.3|11131.6|11130.6|697
1633528800000|2021-10-06 14:00:00|11131.5|11130.5|11130.8|11129.8|11132.1|11131.2|11125.8|11124.8|918
1633529100000|2021-10-06 14:05:00|11130.6|11129.6|11131.4|11130.4|11132.5|11131.6|11128.5|11127.6|741
1633529400000|2021-10-06 14:10:00|11131.3|11130.3|11129.4|11128.4|11132.6|11131.6|11129.3|11128.3|686
1633529700000|2021-10-06 14:15:00|11129.3|11128.3|11125.9|11125.2|11129.3|11128.3|11123.4|11122.4|696
1633530000000|2021-10-06 14:20:00|11126.1|11125.1|11130.6|11129.9|11131.9|11131|11124.9|11124|666
1633530300000|2021-10-06 14:25:00|11130.7|11130|11127|11126|11132.1|11131.3|11126.4|11125.7|634
1633530600000|2021-10-06 14:30:00|11126.7|11124.6|11125.4|11124.4|11129.3|11128.3|11125.1|11124.2|765
1633530900000|2021-10-06 14:35:00|11125.5|11124.5|11127.5|11126.8|11127.7|11126.9|11122.8|11121.9|703
1633531200000|2021-10-06 14:40:00|11127.4|11126.7|11124.9|11124.2|11127.9|11127.2|11124|11123.1|616
1633531500000|2021-10-06 14:45:00|11125|11124.3|11123.7|11122.7|11126.6|11125.7|11122.6|11121.7|668
1633531800000|2021-10-06 14:50:00|11123.5|11122.8|11125|11124|11125.7|11124.8|11120.5|11119.7|688
1633532100000|2021-10-06 14:55:00|11125.2|11124.2|11125.3|11124.6|11125.5|11124.6|11122.2|11121.3|675
1633532400000|2021-10-06 15:00:00|11125.4|11124.7|11131.6|11130.9|11132|11131.1|11123.7|11123|686
1633532700000|2021-10-06 15:05:00|11131.7|11130.7|11135.3|11134.3|11135.3|11134.3|11130|11129.2|633
1633533000000|2021-10-06 15:10:00|11135.1|11134.4|11135.3|11134.3|11135.9|11135|11132.8|11131.9|668
1633533300000|2021-10-06 15:15:00|11135.4|11134.4|11134.4|11133.4|11135.5|11134.8|11133.2|11132.3|474
1633533600000|2021-10-06 15:20:00|11134.6|11133.6|11138.3|11137.6|11138.7|11137.9|11134.5|11133.5|519
1633533900000|2021-10-06 15:25:00|11138.6|11137.5|11136.5|11135.8|11139.7|11138.9|11136.5|11135.6|485
1633534200000|2021-10-06 15:30:00|11136.6|11135.9|11135.9|11135.2|11137.4|11136.5|11134.3|11133.3|514
1633534500000|2021-10-06 15:35:00|11136.1|11135.1|11136.6|11135.9|11137.9|11137.1|11135.2|11134.4|320
1633534800000|2021-10-06 15:40:00|11136.8|11135.8|11135.3|11134.3|11136.8|11136|11133.8|11133|375
1633535100000|2021-10-06 15:45:00|11135.2|11134.2|11133.8|11133.1|11135.3|11134.4|11132.1|11131.4|451
1633535400000|2021-10-06 15:50:00|11133.9|11132.9|11135.9|11135.2|11136.7|11135.9|11132.9|11132.2|355
1633535700000|2021-10-06 15:55:00|11136|11135.3|11134.5|11133.8|11136.6|11135.7|11134.4|11133.6|235
1633536000000|2021-10-06 16:00:00|11134.6|11133.9|11134.2|11133.2|11134.8|11133.9|11132.4|11131.5|352
1633536300000|2021-10-06 16:05:00|11134.1|11133.4|11133.8|11132.8|11134.5|11133.5|11132.3|11131.3|315
1633536600000|2021-10-06 16:10:00|11133.7|11132.7|11132.8|11132.1|11134.4|11133.4|11132.5|11131.5|270
1633536900000|2021-10-06 16:15:00|11132.9|11131.9|11135.4|11134.4|11136.1|11135.3|11132.9|11131.9|279
1633537200000|2021-10-06 16:20:00|11135.5|11134.5|11135.5|11134.5|11135.5|11134.7|11134.5|11133.7|209
1633537500000|2021-10-06 16:25:00|11135.3|11134.6|11136.2|11135.2|11136.7|11135.8|11134.9|11134.1|293
1633537800000|2021-10-06 16:30:00|11136.1|11135.1|11137.4|11136.7|11138.6|11137.6|11134.6|11133.7|225
1633538100000|2021-10-06 16:35:00|11137.7|11137|11137.2|11136.5|11138.7|11137.8|11137.1|11136.2|322
1633538400000|2021-10-06 16:40:00|11137.3|11136.6|11139|11138.3|11139.2|11138.4|11136.5|11135.7|283
1633538700000|2021-10-06 16:45:00|11138.9|11138.2|11139.8|11139.1|11140|11139.2|11137.5|11136.7|238
1633539000000|2021-10-06 16:50:00|11139.9|11139.2|11140|11139.3|11141|11140|11139.6|11138.7|277
1633539300000|2021-10-06 16:55:00|11140.1|11139.1|11139.3|11138.3|11141.2|11140.3|11139.1|11138.2|212
1633539600000|2021-10-06 17:00:00|11139.2|11138.2|11137.2|11136.2|11139.3|11138.3|11137.2|11136.2|195
1633539900000|2021-10-06 17:05:00|11136.7|11136|11137.2|11136.5|11137.4|11136.5|11135.3|11134.4|288
1633540200000|2021-10-06 17:10:00|11137.3|11136.6|11138.5|11137.5|11138.6|11137.8|11137|11136.2|228
1633540500000|2021-10-06 17:15:00|11138.4|11137.4|11140.4|11139.7|11140.6|11139.8|11137.8|11137|246
1633540800000|2021-10-06 17:20:00|11140.5|11139.8|11142|11141|11142.5|11141.5|11140.4|11139.4|320
1633541100000|2021-10-06 17:25:00|11141.9|11140.9|11145|11144|11145.2|11144.3|11141.9|11140.9|312
1633541400000|2021-10-06 17:30:00|11144.9|11144.2|11145.3|11144.3|11145.4|11144.6|11143.3|11142.3|263
1633541700000|2021-10-06 17:35:00|11145.4|11144.4|11146.3|11145.3|11146.6|11145.7|11145|11144.1|175
1633542000000|2021-10-06 17:40:00|11146.4|11145.4|11143.9|11142.9|11147.1|11146.3|11143.5|11142.5|207
1633542300000|2021-10-06 17:45:00|11144|11143|11144.6|11143.6|11145.3|11144.4|11142|11141.1|378
1633542600000|2021-10-06 17:50:00|11144.5|11143.5|11145.3|11144.6|11145.5|11144.7|11144.1|11143.1|185
1633542900000|2021-10-06 17:55:00|11145.2|11144.5|11145.4|11144.4|11147.8|11146.9|11144.6|11143.8|278
1633543200000|2021-10-06 18:00:00|11145.3|11144.3|11145.8|11144.8|11146|11145|11142.8|11141.9|404
1633543500000|2021-10-06 18:05:00|11145.7|11144.7|11144.9|11144.2|11145.8|11144.9|11143.7|11142.8|292
1633543800000|2021-10-06 18:10:00|11144.8|11144.1|11146.4|11145.4|11146.8|11146|11144|11143.2|346
1633544100000|2021-10-06 18:15:00|11146.5|11145.5|11146.6|11145.6|11147.3|11146.5|11146.2|11145.3|212
1633544400000|2021-10-06 18:20:00|11146.7|11145.7|11144|11143|11146.7|11145.7|11143.9|11142.9|212
1633544700000|2021-10-06 18:25:00|11144.1|11143.1|11150.1|11149.1|11150.3|11149.3|11144.1|11143.1|256
1633545000000|2021-10-06 18:30:00|11149.6|11148.9|11149.9|11149.2|11150.2|11149.3|11148.5|11147.7|265
1633545300000|2021-10-06 18:35:00|11150|11149|11146.9|11146.2|11150.2|11149.3|11146.5|11145.7|481
1633545600000|2021-10-06 18:40:00|11147.2|11146.5|11147.5|11146.5|11148.3|11147.6|11146.7|11145.9|198
1633545900000|2021-10-06 18:45:00|11147.6|11146.6|11147.9|11146.9|11147.9|11147|11146.5|11145.8|165
1633546200000|2021-10-06 18:50:00|11148.1|11147.1|11144.6|11143.6|11148.2|11147.2|11144.3|11143.5|277
1633546500000|2021-10-06 18:55:00|11144.5|11143.5|11144.4|11143.4|11144.6|11143.7|11144.2|11143.3|27
1633546800000|2021-10-06 19:00:00|11143.8|11143.1|11142.1|11141.1|11144.5|11143.7|11141.1|11140.2|421
1633547100000|2021-10-06 19:05:00|11142.2|11141.2|11142.9|11141.9|11144.2|11143.3|11142.1|11141.1|292
1633547400000|2021-10-06 19:10:00|11143|11142|11142.1|11141.1|11143.4|11142.5|11141.7|11140.9|253
1633547700000|2021-10-06 19:15:00|11142|11141|11142.6|11141.6|11143.4|11142.6|11141.8|11141|225
1633548000000|2021-10-06 19:20:00|11142.4|11141.7|11143.6|11142.6|11143.8|11143|11142.4|11141.5|198
1633548300000|2021-10-06 19:25:00|11143.5|11142.5|11143.5|11142.5|11144.4|11143.6|11142.9|11142|176
1633548600000|2021-10-06 19:30:00|11143.4|11142.7|11142|11141.3|11143.4|11142.7|11141.9|11140.9|205
1633548900000|2021-10-06 19:35:00|11142.1|11141|11140.6|11139.6|11142.1|11141.3|11140|11139|274
1633549200000|2021-10-06 19:40:00|11140.7|11139.9|11140.9|11139.9|11141.3|11140.5|11140.2|11139.2|221
1633549500000|2021-10-06 19:45:00|11140.8|11139.8|11140|11139|11141.3|11140.5|11139.8|11138.9|253
1633549800000|2021-10-06 19:50:00|11139.9|11138.9|11139.4|11138.4|11140.8|11139.9|11139|11138.2|315
1633550100000|2021-10-06 19:55:00|11139.3|11138.3|11139.3|11138.3|11140.7|11140|11138.4|11137.4|235
1633550400000|2021-10-06 20:00:00|11139.4|11138.4|11141.2|11140.2|11142.4|11141.5|11139|11138.1|204
1633550700000|2021-10-06 20:05:00|11141.1|11140.1|11142|11141|11142.2|11141.3|11141.1|11140.1|90
1633551000000|2021-10-06 20:10:00|11141.9|11141.2|11142|11141|11142.5|11141.7|11141.7|11140.9|66
1633551300000|2021-10-06 20:15:00|11141.8|11141.1|11141.9|11140.9|11142|11141.1|11141.8|11140.9|41
1633551600000|2021-10-06 20:20:00|11141.8|11141.1|11141.4|11140.4|11142|11141.1|11141.1|11140.2|70
1633551900000|2021-10-06 20:25:00|11141.3|11140.3|11141.4|11140.4|11141.5|11140.6|11141.1|11140.3|52
1633552200000|2021-10-06 20:30:00|11141.5|11140.5|11141.7|11140.7|11142|11141|11141.2|11140.2|142
1633552500000|2021-10-06 20:35:00|11141.8|11140.8|11142|11141|11142.4|11141.4|11141.5|11140.5|170
1633552800000|2021-10-06 20:40:00|11142.2|11141.2|11142.4|11141.4|11142.5|11141.6|11141.9|11141|95
1633553100000|2021-10-06 20:45:00|11142.5|11141.5|11144|11143|11144.3|11143.3|11142.4|11141.4|100
1633553400000|2021-10-06 20:50:00|11143.9|11142.9|11143.7|11142.7|11144.3|11143.3|11143.4|11142.4|75
1633553700000|2021-10-06 20:55:00|11143.6|11142.6|11142.6|11139.5|11143.6|11142.6|11142|11138.7|190
1633554000000|2021-10-06 21:00:00|11142.7|11138.8|11140.9|11138.6|11142.7|11139|11140.7|11138.2|38
1633554300000|2021-10-06 21:05:00|11141.3|11138.5|11142.2|11140.3|11142.6|11140.6|11140.8|11136.9|998
1633554600000|2021-10-06 21:10:00|11141.8|11140|11142.4|11140.4|11143|11141|11141.8|11139.7|1608
1633554900000|2021-10-06 21:15:00|11142.3|11140.3|11142.4|11140.4|11143.3|11141.1|11142.2|11139.7|1657
1633555200000|2021-10-06 21:20:00|11142.6|11140.5|11142.4|11140.7|11142.7|11141.2|11141.9|11140.2|1567
1633555500000|2021-10-06 21:25:00|11142.3|11140.6|11142.3|11140.2|11142.5|11140.8|11141.9|11140|1315
1633555800000|2021-10-06 21:30:00|11142.4|11140.3|11142.3|11140.7|11143.1|11141.4|11142|11140.1|1247
1633556100000|2021-10-06 21:35:00|11142.4|11140.6|11142.9|11140.8|11144.5|11142.4|11141.5|11139.6|1386
1633556400000|2021-10-06 21:40:00|11142.8|11140.9|11142.4|11140.8|11143.1|11141.3|11142|11139.9|1098
1633556700000|2021-10-06 21:45:00|11142.3|11140.9|11142.3|11140.6|11142.8|11141.2|11142|11139.8|1270
1633557000000|2021-10-06 21:50:00|11142.2|11140.5|11143.1|11141|11143.4|11141.6|11141.8|11139.8|1046
1633557300000|2021-10-06 21:55:00|11143|11140.9|11143.2|11141.3|11143.6|11141.7|11142.4|11140.2|177
1633557600000|2021-10-06 22:00:00|11143.1|11141.1|11143.5|11142|11144.1|11142.3|11142.7|11140.5|366
1633557900000|2021-10-06 22:05:00|11143.3|11142.3|11143.6|11142.6|11144.7|11142.9|11142.9|11141.4|249
1633558200000|2021-10-06 22:10:00|11143.7|11142.7|11143.3|11142.3|11144|11142.8|11142.9|11141.7|287
1633558500000|2021-10-06 22:15:00|11143.1|11142.1|11142.6|11141.6|11143.6|11142.2|11142.3|11141.3|197
1633558800000|2021-10-06 22:20:00|11142.5|11141.5|11142.2|11141.2|11142.8|11141.7|11142.2|11141.2|114
1633559100000|2021-10-06 22:25:00|11142.3|11141.3|11142.4|11141.4|11143.1|11142.1|11142.2|11141.2|170
1633559400000|2021-10-06 22:30:00|11142.5|11141.5|11142.9|11141.9|11143.2|11142|11142.2|11141.2|114
1633559700000|2021-10-06 22:35:00|11142.8|11141.8|11143.4|11142.4|11143.7|11142.7|11142.7|11141.4|106
1633560000000|2021-10-06 22:40:00|11143.5|11142.5|11144.3|11143.3|11144.5|11143.4|11143.4|11142.4|58
1633560300000|2021-10-06 22:45:00|11144.2|11143.2|11144.2|11143.2|11144.4|11143.4|11144.1|11143.1|44
1633560600000|2021-10-06 22:50:00|11144.5|11143|11144.1|11143.1|11144.7|11143.7|11144|11142.8|58
1633560900000|2021-10-06 22:55:00|11144.2|11143.2|11144.1|11143.1|11144.2|11143.3|11144|11143|58
1633561200000|2021-10-06 23:00:00|11144.2|11143.2|11142.2|11141.2|11144.5|11143.5|11142.1|11141.1|166
1633561500000|2021-10-06 23:05:00|11142.3|11141.3|11142.8|11141.8|11143.4|11142.6|11142.1|11141.2|64
1633561800000|2021-10-06 23:10:00|11142.9|11141.9|11141.3|11140.6|11142.9|11142|11140.6|11139.7|129
1633562100000|2021-10-06 23:15:00|11141.5|11140.5|11140.7|11139.7|11141.6|11140.7|11140.5|11139.7|88
1633562400000|2021-10-06 23:20:00|11140.6|11139.6|11141.1|11140.1|11141.1|11140.2|11140|11139.2|71
1633562700000|2021-10-06 23:25:00|11141|11140|11140.1|11139.4|11141.3|11140.5|11140|11139.2|77
1633563000000|2021-10-06 23:30:00|11140.2|11139.5|11139.6|11138.9|11140.6|11139.7|11139.6|11138.7|75
1633563300000|2021-10-06 23:35:00|11139.7|11138.7|11139.6|11138.9|11139.8|11139|11138.6|11137.9|169
1633563600000|2021-10-06 23:40:00|11139.7|11138.7|11138.7|11138|11139.9|11139|11138.5|11137.7|217
1633563900000|2021-10-06 23:45:00|11138.8|11138.1|11141.6|11140.6|11142.2|11141.3|11138|11137.3|377
1633564200000|2021-10-06 23:50:00|11141.7|11140.7|11143.6|11142.6|11144.1|11143.3|11140.7|11139.7|266
1633564500000|2021-10-06 23:55:00|11143.4|11142.7|11141.2|11140.5|11143.5|11142.7|11140.6|11139.7|207
1633564800000|2021-10-07 00:00:00|11141.1|11140.4|11135.8|11135.1|11144.5|11143.8|11135.2|11134.2|541
1633565100000|2021-10-07 00:05:00|11136|11135|11133.1|11132.1|11136.8|11135.9|11132.3|11131.4|598
1633565400000|2021-10-07 00:10:00|11133.2|11132.2|11134.4|11133.4|11135.2|11134.3|11131.7|11130.9|506
1633565700000|2021-10-07 00:15:00|11134.3|11133.6|11136.6|11135.9|11136.9|11136.1|11133.5|11132.5|455
1633566000000|2021-10-07 00:20:00|11136.4|11135.7|11136.5|11135.8|11136.8|11136|11134|11133.3|441
1633566300000|2021-10-07 00:25:00|11136.6|11135.9|11134.5|11133.5|11137|11136.2|11132.3|11131.4|349
1633566600000|2021-10-07 00:30:00|11134.4|11133.7|11135|11134|11137.1|11136.4|11134.4|11133.7|359
1633566900000|2021-10-07 00:35:00|11134.9|11134.2|11136.8|11136.1|11137.8|11137|11134.1|11133.2|417
1633567200000|2021-10-07 00:40:00|11137|11136|11138.1|11137.4|11139.4|11138.7|11136.6|11135.9|421
1633567500000|2021-10-07 00:45:00|11138.2|11137.5|11139.4|11138.7|11140.5|11139.8|11137.8|11136.9|347
1633567800000|2021-10-07 00:50:00|11139.6|11138.6|11137.8|11136.8|11140.9|11140.1|11134|11133|602
1633568100000|2021-10-07 00:55:00|11138.4|11137.4|11138.6|11137.9|11139.2|11138.4|11136.4|11135.6|439
1633568400000|2021-10-07 01:00:00|11138.8|11137.8|11138.4|11137.7|11139.6|11138.8|11137|11136.1|421
1633568700000|2021-10-07 01:05:00|11138.5|11137.8|11139.7|11138.7|11140.2|11139.4|11137.6|11136.9|389
1633569000000|2021-10-07 01:10:00|11139.5|11138.8|11142.9|11141.9|11143.6|11142.9|11139.5|11138.6|318
1633569300000|2021-10-07 01:15:00|11143|11142.2|11143.6|11142.9|11144.1|11143.3|11141.5|11140.8|315
1633569600000|2021-10-07 01:20:00|11143.5|11142.8|11142.7|11142|11144.1|11143.4|11142.1|11141.3|361
1633569900000|2021-10-07 01:25:00|11142.6|11141.9|11141.1|11140.1|11142.8|11142.1|11140.9|11140.1|275
1633570200000|2021-10-07 01:30:00|11141|11140.3|11144.5|11143.8|11145.4|11144.6|11141|11140.1|459
1633570500000|2021-10-07 01:35:00|11144.4|11143.7|11143.2|11142.5|11145.2|11144.4|11142.9|11142.1|293
1633570800000|2021-10-07 01:40:00|11143.3|11142.6|11144.8|11143.8|11144.8|11144|11143.3|11142.6|231
1633571100000|2021-10-07 01:45:00|11144.7|11143.7|11145.8|11145.1|11145.8|11145.1|11143.1|11142.4|266
1633571400000|2021-10-07 01:50:00|11145.7|11145|11147|11146.3|11147.1|11146.4|11144.9|11144.2|317
1633571700000|2021-10-07 01:55:00|11146.8|11146.1|11147.2|11146.5|11147.4|11146.7|11146.3|11145.6|175
1633572000000|2021-10-07 02:00:00|11147.3|11146.6|11148.7|11148|11149.7|11148.9|11147.1|11146.4|244
1633572300000|2021-10-07 02:05:00|11148.8|11148.1|11148.9|11148.2|11150.9|11149.9|11148.3|11147.6|321
1633572600000|2021-10-07 02:10:00|11149|11148.3|11151.1|11150.1|11151.3|11150.6|11148.3|11147.6|307
1633572900000|2021-10-07 02:15:00|11150.9|11150.2|11149|11148|11151.1|11150.3|11148.7|11147.9|198
1633573200000|2021-10-07 02:20:00|11149.1|11148.1|11149|11148.3|11149.1|11148.3|11147.6|11146.8|163
1633573500000|2021-10-07 02:25:00|11148.9|11148.2|11150.7|11149.7|11150.9|11150|11148.6|11147.8|155
1633573800000|2021-10-07 02:30:00|11150.6|11149.9|11149.4|11148.7|11150.8|11150|11149|11148.3|242
1633574100000|2021-10-07 02:35:00|11149.3|11148.6|11148.2|11147.5|11149.4|11148.7|11147.4|11146.6|190
1633574400000|2021-10-07 02:40:00|11148.3|11147.6|11147.7|11147|11148.7|11147.9|11147.5|11146.7|134
1633574700000|2021-10-07 02:45:00|11147.6|11146.9|11147.5|11146.8|11148.5|11147.7|11147.2|11146.2|154
1633575000000|2021-10-07 02:50:00|11147.6|11146.9|11147.8|11147.1|11148.1|11147.4|11147|11146.3|120
1633575300000|2021-10-07 02:55:00|11147.7|11147|11149|11148.3|11149.3|11148.4|11147.7|11147|152
1633575600000|2021-10-07 03:00:00|11148.9|11148.2|11146.4|11145.7|11149|11148.3|11146.4|11145.5|111
1633575900000|2021-10-07 03:05:00|11146.5|11145.8|11146|11145.3|11146.6|11145.8|11145.1|11144.3|131
1633576200000|2021-10-07 03:10:00|11146.1|11145.1|11147.7|11146.7|11147.9|11147|11145.8|11145.1|152
1633576500000|2021-10-07 03:15:00|11147.6|11146.9|11146.9|11146.2|11147.9|11147.1|11146.5|11145.6|195
1633576800000|2021-10-07 03:20:00|11146.7|11146|11147.9|11147.2|11148|11147.2|11146.2|11145.4|178
1633577100000|2021-10-07 03:25:00|11147.8|11147.1|11147|11146|11148|11147.2|11146.5|11145.7|202
1633577400000|2021-10-07 03:30:00|11147.1|11146.3|11147.2|11146.5|11148.5|11147.8|11146.9|11146.2|200
1633577700000|2021-10-07 03:35:00|11147.3|11146.6|11147.4|11146.7|11147.7|11146.9|11146.4|11145.7|225
1633578000000|2021-10-07 03:40:00|11147.3|11146.6|11144.1|11143.4|11147.4|11146.6|11144.1|11143.4|234
1633578300000|2021-10-07 03:45:00|11144|11143.3|11144.4|11143.7|11144.7|11143.9|11143.3|11142.5|147
1633578600000|2021-10-07 03:50:00|11144.1|11143.4|11143|11142|11144.9|11144|11142.8|11141.9|218
1633578900000|2021-10-07 03:55:00|11143.1|11142.1|11142.7|11142|11143.6|11142.8|11142.4|11141.4|154
1633579200000|2021-10-07 04:00:00|11142.6|11141.9|11142.5|11141.8|11144.2|11143.4|11142|11141.2|154
1633579500000|2021-10-07 04:05:00|11142.3|11141.6|11141.9|11141.2|11142.4|11141.6|11141.9|11141.1|83
1633579800000|2021-10-07 04:10:00|11142|11141.3|11142.5|11141.8|11143.2|11142.2|11141.8|11141|104
1633580100000|2021-10-07 04:15:00|11142.6|11141.9|11144|11143.3|11144.1|11143.4|11142|11141.3|100
1633580400000|2021-10-07 04:20:00|11144.2|11143.5|11143.4|11142.7|11144.5|11143.7|11143.2|11142.5|142
1633580700000|2021-10-07 04:25:00|11143.3|11142.6|11142.2|11141.5|11144|11143.1|11142|11141.3|156
1633581000000|2021-10-07 04:30:00|11142.3|11141.3|11141.8|11141.1|11143|11142.1|11141.5|11140.8|118
1633581300000|2021-10-07 04:35:00|11141.6|11140.9|11141.6|11140.9|11141.9|11141.2|11141.5|11140.7|75
1633581600000|2021-10-07 04:40:00|11141.5|11140.8|11141.4|11140.7|11142|11141.3|11140.8|11140|128
1633581900000|2021-10-07 04:45:00|11141.5|11140.8|11140.5|11139.8|11141.5|11140.8|11139.6|11138.9|174
1633582200000|2021-10-07 04:50:00|11140.6|11139.9|11140.3|11139.6|11141.1|11140.4|11140.3|11139.5|115
1633582500000|2021-10-07 04:55:00|11140.4|11139.7|11142|11141.3|11142.2|11141.3|11140.3|11139.5|131
1633582800000|2021-10-07 05:00:00|11142.1|11141.4|11142.8|11142.1|11143.2|11142.4|11141|11140.3|257
1633583100000|2021-10-07 05:05:00|11142.7|11142|11142.6|11141.9|11143.7|11142.9|11142.1|11141.3|158
1633583400000|2021-10-07 05:10:00|11142.5|11141.8|11142.1|11141.4|11142.5|11141.8|11140.1|11139.4|221
1633583700000|2021-10-07 05:15:00|11142|11141.3|11143.4|11142.7|11143.9|11143.2|11142|11141.3|237
1633584000000|2021-10-07 05:20:00|11143.5|11142.8|11143.9|11143.2|11144.1|11143.3|11142.9|11142|164
1633584300000|2021-10-07 05:25:00|11144|11143.3|11145|11144.3|11145.2|11144.4|11143.7|11143|199
1633584600000|2021-10-07 05:30:00|11144.9|11144.2|11144.2|11143.5|11145.2|11144.4|11143.9|11143.2|140
1633584900000|2021-10-07 05:35:00|11144.3|11143.3|11143.1|11142.4|11144.6|11143.9|11143.1|11142.4|164
1633585200000|2021-10-07 05:40:00|11143.2|11142.5|11145.2|11144.5|11145.2|11144.5|11142.5|11141.7|153
1633585500000|2021-10-07 05:45:00|11145.1|11144.4|11145.8|11144.8|11146.3|11145.4|11145|11144.3|233
1633585800000|2021-10-07 05:50:00|11145.5|11144.6|11145.2|11144.5|11145.7|11145|11144.9|11144.1|194
1633586100000|2021-10-07 05:55:00|11145.1|11144.4|11148.6|11147.6|11148.8|11148.1|11144.8|11144.1|254
1633586400000|2021-10-07 06:00:00|11148.7|11147.7|11149.6|11148.6|11151.7|11150.9|11148.4|11147.6|532
1633586700000|2021-10-07 06:05:00|11149.5|11148.5|11148.3|11147.3|11151.2|11150.4|11148.1|11147.2|445
1633587000000|2021-10-07 06:10:00|11148.1|11147.1|11147.2|11146.5|11149.5|11148.7|11146.2|11145.4|392
1633587300000|2021-10-07 06:15:00|11147.3|11146.6|11146.5|11145.5|11148.5|11147.7|11146.2|11145.4|405
1633587600000|2021-10-07 06:20:00|11146.6|11145.6|11148.8|11148.1|11149|11148.3|11146.2|11145.4|329
1633587900000|2021-10-07 06:25:00|11148.9|11148.2|11146.3|11145.6|11148.9|11148.2|11145.7|11144.8|318
1633588200000|2021-10-07 06:30:00|11146.5|11145.8|11144.1|11143.4|11147.7|11146.9|11143.7|11142.9|335
1633588500000|2021-10-07 06:35:00|11144.2|11143.5|11137.2|11136.5|11144.4|11143.7|11136.6|11135.9|475
1633588800000|2021-10-07 06:40:00|11137.1|11136.4|11137.8|11136.8|11140|11139.1|11137.1|11136.4|354
1633589100000|2021-10-07 06:45:00|11137.7|11137|11136.7|11136|11139.3|11138.5|11136.5|11135.7|427
1633589400000|2021-10-07 06:50:00|11136.9|11135.9|11139.2|11138.5|11139.4|11138.6|11136|11135.2|341
1633589700000|2021-10-07 06:55:00|11139.1|11138.4|11136.2|11135.2|11139.2|11138.4|11134.8|11133.8|371
1633590000000|2021-10-07 07:00:00|11136.1|11135.1|11141.9|11140.9|11143.1|11142.2|11135.3|11134.5|550
1633590300000|2021-10-07 07:05:00|11141.8|11141.1|11138.1|11137.1|11142.6|11141.8|11137.8|11137.1|435
1633590600000|2021-10-07 07:10:00|11138|11137|11132.9|11132.2|11139.3|11138.3|11132.5|11131.7|545
1633590900000|2021-10-07 07:15:00|11132.8|11131.8|11126.4|11125.7|11134.1|11133.4|11126.4|11125.7|585
1633591200000|2021-10-07 07:20:00|11126.2|11125.5|11127.4|11126.7|11127.8|11127|11123.4|11122.4|567
1633591500000|2021-10-07 07:25:00|11127.3|11126.6|11126.9|11125.9|11127.3|11126.6|11124.3|11123.6|508
1633591800000|2021-10-07 07:30:00|11126.8|11126.1|11129.4|11128.7|11131|11130|11126|11125.2|480
1633592100000|2021-10-07 07:35:00|11129.3|11128.6|11127.6|11126.9|11131.5|11130.7|11127.6|11126.9|440
1633592400000|2021-10-07 07:40:00|11127.8|11126.8|11126.8|11126.1|11130|11129.1|11126.2|11125.4|450
1633592700000|2021-10-07 07:45:00|11126.7|11126|11128.9|11127.9|11130.4|11129.5|11126.2|11125.3|371
1633593000000|2021-10-07 07:50:00|11128.8|11127.8|11127.7|11127|11130.8|11130|11126.8|11126.1|388
1633593300000|2021-10-07 07:55:00|11127.6|11126.9|11129.7|11129|11130.8|11129.9|11127.3|11126.3|328
1633593600000|2021-10-07 08:00:00|11129.8|11128.8|11130.6|11129.6|11133.8|11133|11128.7|11127.7|453
1633593900000|2021-10-07 08:05:00|11130.7|11129.7|11131.9|11130.9|11132|11131|11129.6|11128.9|329
1633594200000|2021-10-07 08:10:00|11131.6|11130.5|11128.2|11127.2|11131.6|11130.5|11128|11127.1|353
1633594500000|2021-10-07 08:15:00|11127.9|11127.1|11130.2|11129.2|11131.1|11130.3|11127.3|11126.6|353
1633594800000|2021-10-07 08:20:00|11130.1|11129.1|11131.9|11131.2|11133.1|11132.3|11129.3|11128.5|299
1633595100000|2021-10-07 08:25:00|11132.3|11131.6|11133.6|11132.9|11134.4|11133.7|11132|11131.2|280
1633595400000|2021-10-07 08:30:00|11133.7|11132.7|11136.2|11135.2|11136.4|11135.5|11133.4|11132.5|318
1633595700000|2021-10-07 08:35:00|11136.1|11135.4|11136.8|11136.1|11137.5|11136.5|11135.9|11135.1|353
1633596000000|2021-10-07 08:40:00|11137|11136|11138.2|11137.5|11139.2|11138.5|11136.7|11135.8|297
1633596300000|2021-10-07 08:45:00|11138.1|11137.4|11141.7|11141|11142.8|11142.1|11137.8|11137|455
1633596600000|2021-10-07 08:50:00|11141.6|11140.9|11143.4|11142.7|11144.1|11143.4|11140.3|11139.6|438
1633596900000|2021-10-07 08:55:00|11143.5|11142.8|11142.1|11141.1|11144.4|11143.7|11141.9|11141.1|316
1633597200000|2021-10-07 09:00:00|11142.2|11141.2|11144.6|11143.9|11145.4|11144.5|11141.6|11140.7|448
1633597500000|2021-10-07 09:05:00|11144.5|11143.8|11144|11143|11145.3|11144.5|11143|11142.2|272
1633597800000|2021-10-07 09:10:00|11143.9|11142.9|11146|11145|11146.1|11145.2|11143.9|11142.9|323
1633598100000|2021-10-07 09:15:00|11146.1|11145.4|11150.1|11149.4|11150.3|11149.5|11145.7|11144.9|629
1633598400000|2021-10-07 09:20:00|11150|11149.3|11151|11150|11151.4|11150.6|11148.7|11148|468
1633598700000|2021-10-07 09:25:00|11150.7|11149.9|11149.7|11148.7|11153.5|11152.6|11148.6|11147.6|462
1633599000000|2021-10-07 09:30:00|11149.6|11148.6|11147.7|11147|11150.4|11149.5|11147.4|11146.4|367
1633599300000|2021-10-07 09:35:00|11147.6|11146.9|11146.4|11145.4|11148|11147.2|11145.5|11144.6|422
1633599600000|2021-10-07 09:40:00|11146.3|11145.6|11145.6|11144.6|11147.1|11146.2|11143.8|11143|321
1633599900000|2021-10-07 09:45:00|11145.5|11144.8|11147.4|11146.7|11149.3|11148.4|11145.5|11144.7|352
1633600200000|2021-10-07 09:50:00|11147.2|11146.5|11145.3|11144.6|11147.9|11147.1|11144.5|11143.8|340
1633600500000|2021-10-07 09:55:00|11145.2|11144.5|11146.9|11146.2|11147.2|11146.4|11145.1|11144.4|201
1633600800000|2021-10-07 10:00:00|11146.8|11146.1|11146.8|11146.1|11148.8|11148|11146.8|11146.1|228
1633601100000|2021-10-07 10:05:00|11146.9|11146.2|11145.7|11145|11146.9|11146.2|11144.8|11144.1|183
1633601400000|2021-10-07 10:10:00|11145.8|11144.8|11144|11143.3|11145.8|11144.9|11143.7|11143|232
1633601700000|2021-10-07 10:15:00|11144.2|11143.5|11143.7|11142.7|11144.5|11143.7|11143|11142.1|216
1633602000000|2021-10-07 10:20:00|11143.3|11142.6|11142.2|11141.5|11143.4|11142.7|11141.7|11141|167
1633602300000|2021-10-07 10:25:00|11142.3|11141.6|11142.4|11141.7|11142.7|11141.9|11141.1|11140.2|177
1633602600000|2021-10-07 10:30:00|11142.5|11141.8|11142.7|11142|11143.4|11142.7|11142.4|11141.7|137
1633602900000|2021-10-07 10:35:00|11142.8|11142.1|11144.2|11143.2|11145.3|11144.4|11141.9|11141.1|189
1633603200000|2021-10-07 10:40:00|11144|11143.3|11145.8|11145.1|11146.1|11145.3|11144|11143.2|232
1633603500000|2021-10-07 10:45:00|11145.9|11145.2|11144.4|11143.7|11146.2|11145.4|11144.2|11143.5|176
1633603800000|2021-10-07 10:50:00|11144.2|11143.5|11141.5|11140.5|11144.5|11143.8|11141.1|11140.3|233
1633604100000|2021-10-07 10:55:00|11141.4|11140.4|11140.3|11139.6|11142.3|11141.4|11140|11139.3|308
1633604400000|2021-10-07 11:00:00|11140.2|11139.5|11138.5|11137.8|11141.4|11140.6|11138.4|11137.7|405
1633604700000|2021-10-07 11:05:00|11138.3|11137.6|11136.5|11135.5|11138.5|11137.6|11135.5|11134.7|318
1633605000000|2021-10-07 11:10:00|11136.4|11135.7|11134.7|11134|11137.4|11136.7|11133.7|11132.8|346
1633605300000|2021-10-07 11:15:00|11134.6|11133.9|11133.8|11132.8|11134.8|11134.1|11133.1|11132.2|255
1633605600000|2021-10-07 11:20:00|11133.6|11132.9|11132.1|11131.4|11133.7|11132.9|11131.8|11130.9|353
1633605900000|2021-10-07 11:25:00|11132|11131.3|11132.3|11131.3|11132.4|11131.4|11129.5|11128.6|321
1633606200000|2021-10-07 11:30:00|11132.4|11131.4|11131|11130|11133.6|11132.7|11130.7|11129.9|388
1633606500000|2021-10-07 11:35:00|11130.9|11130.3|11129.8|11128.8|11131.7|11130.9|11128.9|11128|335
1633606800000|2021-10-07 11:40:00|11129.5|11128.6|11132.4|11131.4|11133.7|11132.9|11129.2|11128.4|404
1633607100000|2021-10-07 11:45:00|11132.3|11131.3|11135.7|11134.7|11135.8|11135|11131.2|11130.5|303
1633607400000|2021-10-07 11:50:00|11135.5|11134.8|11135|11134|11136.6|11135.9|11134|11133|257
1633607700000|2021-10-07 11:55:00|11134.9|11133.9|11135.7|11134.7|11136.1|11135.2|11133.6|11132.7|337
1633608000000|2021-10-07 12:00:00|11135.4|11134.5|11137|11136|11137.5|11136.5|11132.3|11131.5|446
1633608300000|2021-10-07 12:05:00|11136.9|11135.9|11136.7|11135.7|11138.4|11137.5|11135.3|11134.5|370
1633608600000|2021-10-07 12:10:00|11136.6|11135.6|11137.9|11136.9|11139.2|11138.2|11136.4|11135.5|378
1633608900000|2021-10-07 12:15:00|11137.8|11136.8|11137.9|11136.9|11138|11137.2|11134.3|11133.4|374
1633609200000|2021-10-07 12:20:00|11137.7|11137|11140.6|11139.6|11142.5|11141.7|11137.7|11136.8|479
1633609500000|2021-10-07 12:25:00|11140.4|11139.7|11141.4|11139.3|11142|11140.7|11139.9|11139|326
1633609800000|2021-10-07 12:30:00|11141.3|11139.4|11143.7|11142.7|11145.5|11144.6|11140.6|11139|693
1633610100000|2021-10-07 12:35:00|11143.6|11142.9|11144.8|11144.1|11145.7|11144.9|11142|11141.2|472
1633610400000|2021-10-07 12:40:00|11144.7|11144|11145.6|11144.9|11147.4|11146.7|11144.7|11144|539
1633610700000|2021-10-07 12:45:00|11145.5|11144.8|11144.1|11143.1|11145.6|11144.9|11142.5|11141.6|451
1633611000000|2021-10-07 12:50:00|11143.9|11143.2|11143.5|11142.5|11144.4|11143.6|11142.1|11141.2|417
1633611300000|2021-10-07 12:55:00|11143.4|11142.4|11145.7|11145|11146.5|11145.7|11142.1|11141.3|438
1633611600000|2021-10-07 13:00:00|11146|11145.3|11153.6|11152.6|11155.4|11154.4|11145.1|11144.4|672
1633611900000|2021-10-07 13:05:00|11153.7|11152.7|11152.8|11151.8|11155.4|11154.7|11152.4|11151.6|735
1633612200000|2021-10-07 13:10:00|11152.7|11151.7|11153.8|11152.8|11155.8|11154.9|11152.4|11151.5|535
1633612500000|2021-10-07 13:15:00|11153.9|11153.1|11150.3|11149.3|11154.8|11154|11148.1|11147.4|578
1633612800000|2021-10-07 13:20:00|11150.2|11149.2|11149.5|11148.5|11151.6|11150.6|11147.1|11146.4|435
1633613100000|2021-10-07 13:25:00|11149.4|11148.7|11147.6|11146.6|11153.5|11152.6|11147.1|11146.4|621
1633613400000|2021-10-07 13:30:00|11147.5|11146.8|11147.1|11146.4|11150.5|11149.7|11145.9|11145|822
1633613700000|2021-10-07 13:35:00|11147|11146.3|11149.9|11149.2|11150.3|11149.5|11145.3|11144.5|654
1633614000000|2021-10-07 13:40:00|11150.1|11149.1|11142.8|11141.8|11150.3|11149.6|11142|11141|687
1633614300000|2021-10-07 13:45:00|11142.9|11141.9|11146|11145.3|11146.3|11145.5|11142.8|11141.8|631
1633614600000|2021-10-07 13:50:00|11145.9|11145.2|11148.3|11147.6|11150.2|11149.2|11145.5|11144.8|692
1633614900000|2021-10-07 13:55:00|11148.1|11147.4|11144.9|11143.9|11148.9|11148.2|11144.3|11143.5|488
1633615200000|2021-10-07 14:00:00|11144.7|11144|11142.3|11141.3|11146.3|11145.4|11138.9|11137.9|670
1633615500000|2021-10-07 14:05:00|11142.8|11141.8|11142.5|11141.8|11144.2|11143.5|11141.5|11140.6|477
1633615800000|2021-10-07 14:10:00|11142.4|11141.7|11144.3|11143.6|11145.3|11144.4|11141.9|11141.1|435
1633616100000|2021-10-07 14:15:00|11144.4|11143.7|11148.4|11147.7|11148.6|11147.7|11143.5|11142.8|426
1633616400000|2021-10-07 14:20:00|11148.5|11147.5|11147.1|11146.1|11149.7|11148.9|11146.2|11145.3|485
1633616700000|2021-10-07 14:25:00|11147|11146.4|11150.7|11149.7|11152.9|11151.9|11146|11145.2|573
1633617000000|2021-10-07 14:30:00|11150.6|11149.9|11147|11146|11151.9|11151.1|11146.4|11145.4|458
1633617300000|2021-10-07 14:35:00|11147.1|11146.1|11146.6|11145.6|11148.8|11147.8|11146.2|11145.3|346
1633617600000|2021-10-07 14:40:00|11146.5|11145.5|11147.4|11146.4|11150.7|11149.8|11146.3|11145.4|513
1633617900000|2021-10-07 14:45:00|11147.3|11146.7|11148.7|11148|11148.8|11148|11144.6|11143.7|518
1633618200000|2021-10-07 14:50:00|11148.6|11147.9|11152|11151.3|11152.5|11151.6|11148.1|11147.3|548
1633618500000|2021-10-07 14:55:00|11152.1|11151.1|11152.5|11151.8|11154.5|11153.8|11150.1|11149.2|460
1633618800000|2021-10-07 15:00:00|11152.7|11152|11147.1|11146.4|11153.1|11152.3|11146.3|11145.3|564
1633619100000|2021-10-07 15:05:00|11147.2|11146.2|11149.4|11148.7|11150.4|11149.7|11146.6|11145.7|431
1633619400000|2021-10-07 15:10:00|11149.3|11148.6|11147.4|11146.4|11150.3|11149.5|11146.3|11145.4|397
1633619700000|2021-10-07 15:15:00|11147.5|11146.5|11147.1|11146.4|11147.7|11146.7|11145.2|11144.5|374
1633620000000|2021-10-07 15:20:00|11147|11146.3|11145.9|11145.2|11147.2|11146.5|11145|11144.2|364
1633620300000|2021-10-07 15:25:00|11145.8|11145.1|11147.5|11146.8|11147.8|11146.9|11145|11144.2|445
1633620600000|2021-10-07 15:30:00|11147.6|11146.9|11147.4|11146.4|11148.8|11147.9|11146.5|11145.7|250
1633620900000|2021-10-07 15:35:00|11147.2|11146.5|11148.3|11147.3|11148.6|11147.9|11145.9|11145|368
1633621200000|2021-10-07 15:40:00|11148.4|11147.4|11150.1|11149.1|11150.2|11149.4|11147.7|11146.9|338
1633621500000|2021-10-07 15:45:00|11150|11149.3|11149.6|11148.9|11150.2|11149.4|11149.3|11148.5|241
1633621800000|2021-10-07 15:50:00|11149.7|11149|11149.1|11148.1|11150.2|11149.3|11148.4|11147.6|317
1633622100000|2021-10-07 15:55:00|11149|11148|11150.4|11149.7|11150.5|11149.8|11148.5|11147.7|211
1633622400000|2021-10-07 16:00:00|11150.5|11149.5|11150.8|11150.1|11152.2|11151.4|11149.8|11149|284
1633622700000|2021-10-07 16:05:00|11150.7|11150|11149.6|11148.9|11151|11150.1|11148.7|11147.8|265
1633623000000|2021-10-07 16:10:00|11149.5|11148.8|11149.3|11148.3|11150.9|11150|11149.3|11148.3|254
1633623300000|2021-10-07 16:15:00|11149.2|11148.2|11152.7|11151.7|11153|11152.1|11149|11148.2|310
1633623600000|2021-10-07 16:20:00|11152.5|11151.8|11154.6|11153.6|11154.7|11153.8|11151.9|11151|293
1633623900000|2021-10-07 16:25:00|11154.7|11153.7|11156.5|11155.8|11156.8|11156|11154.2|11153.4|235
1633624200000|2021-10-07 16:30:00|11156.7|11156|11158.2|11157.5|11158.8|11157.9|11156.4|11155.5|225
1633624500000|2021-10-07 16:35:00|11158.3|11157.3|11159.1|11158.1|11159.8|11158.9|11158.3|11157.3|318
1633624800000|2021-10-07 16:40:00|11159|11158|11161.3|11160.3|11161.4|11160.5|11158.9|11158|312
1633625100000|2021-10-07 16:45:00|11161.1|11160.1|11160.8|11160.1|11161.4|11160.5|11159.5|11158.7|275
1633625400000|2021-10-07 16:50:00|11160.9|11160.2|11161.9|11161.2|11162.1|11161.2|11160.1|11159.2|221
1633625700000|2021-10-07 16:55:00|11162.1|11161.1|11163|11162|11163.1|11162.3|11161.4|11160.5|312
1633626000000|2021-10-07 17:00:00|11163.1|11162.4|11161.9|11161.2|11163.6|11162.6|11161.8|11160.9|284
1633626300000|2021-10-07 17:05:00|11161.8|11161.1|11161.7|11160.7|11162.1|11161.3|11161.3|11160.5|180
1633626600000|2021-10-07 17:10:00|11161.4|11160.6|11161.3|11160.3|11162.6|11161.7|11160.6|11159.7|276
1633626900000|2021-10-07 17:15:00|11161.4|11160.4|11159.1|11158.1|11161.4|11160.5|11158.8|11158|329
1633627200000|2021-10-07 17:20:00|11159|11158|11157.3|11156.6|11159|11158.1|11157.1|11156.2|215
1633627500000|2021-10-07 17:25:00|11157.4|11156.7|11157.8|11156.8|11158.8|11157.9|11156.5|11155.6|233
1633627800000|2021-10-07 17:30:00|11157.7|11157|11159|11158|11159|11158.2|11157.6|11156.8|200
1633628100000|2021-10-07 17:35:00|11158.9|11158.2|11158.2|11157.5|11160|11159.3|11158.2|11157.4|182
1633628400000|2021-10-07 17:40:00|11158.3|11157.6|11157.6|11156.9|11158.5|11157.7|11157.4|11156.5|165
1633628700000|2021-10-07 17:45:00|11157.7|11156.7|11158.5|11157.5|11158.6|11157.7|11157.4|11156.5|198
1633629000000|2021-10-07 17:50:00|11158.6|11157.6|11158.4|11157.4|11159.1|11158.1|11158.2|11157.4|158
1633629300000|2021-10-07 17:55:00|11158.5|11157.5|11159.9|11159.2|11160.1|11159.3|11158.1|11157.3|130
1633629600000|2021-10-07 18:00:00|11160|11159.3|11161.2|11160.5|11161.8|11161.1|11159.9|11159.2|214
1633629900000|2021-10-07 18:05:00|11161.4|11160.4|11161|11160.3|11161.8|11160.8|11160.1|11159.2|229
1633630200000|2021-10-07 18:10:00|11161.1|11160.4|11162.7|11161.7|11163.2|11162.3|11161.1|11160.2|270
1633630500000|2021-10-07 18:15:00|11162.6|11161.9|11162.3|11161.6|11162.7|11162|11161.9|11161.1|202
1633630800000|2021-10-07 18:20:00|11162.4|11161.7|11162.4|11161.7|11162.6|11161.7|11161.6|11160.8|218
1633631100000|2021-10-07 18:25:00|11162.3|11161.6|11162.9|11162.2|11163.2|11162.4|11162|11161.2|273
1633631400000|2021-10-07 18:30:00|11162.8|11162.1|11163.5|11162.5|11164.3|11163.5|11162.7|11161.9|203
1633631700000|2021-10-07 18:35:00|11163.6|11162.8|11163.5|11162.5|11164.2|11163.3|11163.3|11162.4|200
1633632000000|2021-10-07 18:40:00|11163.4|11162.7|11163.8|11163.1|11164.8|11163.9|11163.1|11162.3|188
1633632300000|2021-10-07 18:45:00|11163.9|11163.2|11163.5|11162.5|11164.8|11163.9|11163.2|11162.4|231
1633632600000|2021-10-07 18:50:00|11163.4|11162.4|11160.6|11159.6|11163.5|11162.7|11160.4|11159.6|283
1633632900000|2021-10-07 18:55:00|11160.5|11159.8|11162.8|11161.8|11163|11162|11160|11159.2|255
1633633200000|2021-10-07 19:00:00|11163|11162|11162.1|11161.1|11163.5|11162.5|11161.1|11160.2|191
1633633500000|2021-10-07 19:05:00|11162.4|11161.7|11162.7|11161.7|11163.1|11162.2|11162.3|11161.4|122
1633633800000|2021-10-07 19:10:00|11162.5|11161.8|11163.5|11162.8|11164.1|11163.3|11162.4|11161.6|210
1633634100000|2021-10-07 19:15:00|11163.6|11162.6|11163.3|11162.3|11163.8|11162.9|11163|11162.2|177
1633634400000|2021-10-07 19:20:00|11163.2|11162.2|11163.4|11162.4|11163.5|11162.6|11162.6|11161.6|145
1633634700000|2021-10-07 19:25:00|11163.5|11162.5|11163.2|11162.2|11163.5|11162.7|11162.5|11161.7|167
1633635000000|2021-10-07 19:30:00|11163.3|11162.3|11162.8|11161.8|11163.3|11162.5|11162.6|11161.6|187
1633635300000|2021-10-07 19:35:00|11163|11162|11162.5|11161.5|11163.4|11162.4|11162.4|11161.4|162
1633635600000|2021-10-07 19:40:00|11162.6|11161.6|11162.6|11161.6|11163.3|11162.4|11161.9|11161|233
1633635900000|2021-10-07 19:45:00|11162.5|11161.5|11163.4|11162.4|11163.8|11162.8|11162.3|11161.5|254
1633636200000|2021-10-07 19:50:00|11163.3|11162.3|11161.4|11160.4|11163.4|11162.4|11161|11160.2|344
1633636500000|2021-10-07 19:55:00|11161.3|11160.6|11160.1|11159.1|11161.6|11160.7|11159.9|11159|270
1633636800000|2021-10-07 20:00:00|11160|11159|11161.4|11160.4|11161.6|11160.6|11160|11159|138
1633637100000|2021-10-07 20:05:00|11161.3|11160.3|11161.5|11160.5|11161.9|11160.9|11161.2|11160.3|106
1633637400000|2021-10-07 20:10:00|11161.6|11160.6|11161.5|11160.5|11161.7|11160.7|11160.5|11159.6|110
1633637700000|2021-10-07 20:15:00|11161.4|11160.4|11161.5|11160.5|11161.6|11160.7|11160.9|11159.9|67
1633638000000|2021-10-07 20:20:00|11161.4|11160.4|11161.5|11160.8|11161.7|11160.8|11161.3|11160.4|73
1633638300000|2021-10-07 20:25:00|11161.6|11160.6|11163.1|11162.1|11163.5|11162.7|11161.4|11160.6|86
1633638600000|2021-10-07 20:30:00|11163|11162.3|11164.5|11163.5|11164.6|11163.6|11162.9|11162.1|101
1633638900000|2021-10-07 20:35:00|11164.4|11163.4|11163.2|11162.5|11164.9|11163.9|11163|11162.2|140
1633639200000|2021-10-07 20:40:00|11163.5|11162.4|11164.7|11163.7|11164.7|11163.7|11163.2|11162.2|102
1633639500000|2021-10-07 20:45:00|11164.6|11163.6|11164.6|11163.6|11165.6|11164.8|11163.8|11162.8|152
1633639800000|2021-10-07 20:50:00|11164.5|11163.5|11164.3|11163.3|11164.6|11163.6|11163.7|11162.7|198
1633640100000|2021-10-07 20:55:00|11164.2|11163.2|11164.1|11160.6|11164.6|11163.3|11162.7|11160.2|158
1633640400000|2021-10-07 21:00:00|11164.7|11160.2|11164.7|11159.7|11166.3|11160.6|11164.2|11159.7|40
1633640700000|2021-10-07 21:05:00|11164.9|11159.9|11164.2|11160.8|11165.7|11161.2|11161.5|11156|1320
1633641000000|2021-10-07 21:10:00|11164.3|11160.5|11164.1|11161.9|11164.5|11162.3|11163.6|11160|1361
1633641300000|2021-10-07 21:15:00|11164.2|11161.8|11163.9|11161.2|11164.5|11162|11163.1|11160.4|1089
1633641600000|2021-10-07 21:20:00|11163.8|11161.1|11163.8|11161.6|11164.2|11161.9|11163.5|11160.8|1361
1633641900000|2021-10-07 21:25:00|11163.6|11161.9|11164|11161.8|11164.6|11162.5|11163.5|11161.3|1478
1633642200000|2021-10-07 21:30:00|11163.9|11161.6|11163.5|11161.4|11164.4|11161.8|11162.8|11160.8|1166
1633642500000|2021-10-07 21:35:00|11163.7|11161.5|11163.6|11161.3|11163.8|11161.8|11163.1|11161|1238
1633642800000|2021-10-07 21:40:00|11163.3|11161|11163.2|11161.3|11163.6|11161.7|11163|11161|1251
1633643100000|2021-10-07 21:45:00|11163.3|11161.4|11163.2|11161.4|11163.5|11161.6|11163|11161|1245
1633643400000|2021-10-07 21:50:00|11163.1|11161.3|11163.4|11161|11163.7|11161.6|11163|11160.8|584
1633643700000|2021-10-07 21:55:00|11163.6|11160.8|11163.9|11161|11163.9|11162|11163|11160.6|300
1633644000000|2021-10-07 22:00:00|11163.7|11161.1|11163.2|11162.2|11165.1|11163.6|11163.2|11161|447
1633644300000|2021-10-07 22:05:00|11163.1|11162.1|11163.8|11162.8|11164.1|11163|11163|11161.7|150
1633644600000|2021-10-07 22:10:00|11163.9|11162.9|11163.2|11162.2|11163.9|11162.9|11163.1|11161.8|148
1633644900000|2021-10-07 22:15:00|11163.1|11162.1|11163.1|11162.1|11163.5|11162.3|11163.1|11161.9|50
1633645200000|2021-10-07 22:20:00|11163.2|11162.2|11164.5|11163.5|11164.7|11163.6|11163.1|11161.8|186
1633645500000|2021-10-07 22:25:00|11164.4|11163.4|11163.8|11162.8|11164.6|11163.6|11163.8|11162.7|180
1633645800000|2021-10-07 22:30:00|11163.7|11162.7|11162.6|11161.6|11163.8|11162.8|11162.5|11161.2|99
1633646100000|2021-10-07 22:35:00|11162.5|11161.5|11164.4|11163.4|11164.4|11163.4|11162.5|11161.4|200
1633646400000|2021-10-07 22:40:00|11164.3|11163.3|11164.6|11163.6|11164.7|11163.8|11164.3|11163.3|89
1633646700000|2021-10-07 22:45:00|11164.5|11163.5|11165.1|11164.1|11165.3|11164.3|11164.5|11163.5|77
1633647000000|2021-10-07 22:50:00|11165.2|11164.2|11165.6|11164.6|11166.2|11164.9|11165|11164|127
1633647300000|2021-10-07 22:55:00|11165.5|11164.5|11166.7|11165.7|11167.1|11166|11165.5|11164.4|128
1633647600000|2021-10-07 23:00:00|11166.8|11165.8|11166.5|11165.5|11168.1|11167.1|11166.2|11165.2|222
1633647900000|2021-10-07 23:05:00|11166.6|11165.6|11165.8|11164.8|11166.8|11165.8|11165.7|11164.7|99
1633648200000|2021-10-07 23:10:00|11165.7|11164.7|11165.1|11164.1|11165.9|11164.9|11164.9|11163.9|104
1633648500000|2021-10-07 23:15:00|11164.7|11163.7|11164.5|11163.5|11165|11164.2|11164.2|11163.4|74
1633648800000|2021-10-07 23:20:00|11164.6|11163.6|11165.8|11164.8|11165.8|11164.8|11164.4|11163.4|89
1633649100000|2021-10-07 23:25:00|11165.7|11164.7|11165.9|11164.9|11166|11165.2|11165.7|11164.7|60
1633649400000|2021-10-07 23:30:00|11165.8|11164.8|11166.5|11165.5|11167.2|11166.2|11165.8|11164.8|117
1633649700000|2021-10-07 23:35:00|11166.3|11165.6|11167.1|11166.1|11167.2|11166.2|11166.1|11165.1|93
1633650000000|2021-10-07 23:40:00|11167.2|11166.2|11166.4|11165.4|11167.2|11166.3|11166.3|11165.3|124
1633650300000|2021-10-07 23:45:00|11166.5|11165.5|11167.7|11166.7|11168.3|11167.4|11166.3|11165.4|167
1633650600000|2021-10-07 23:50:00|11167.6|11166.6|11167.6|11166.6|11168.1|11167.1|11166.9|11165.9|113
1633650900000|2021-10-07 23:55:00|11167.7|11166.7|11166.8|11165.8|11167.7|11166.7|11166.3|11165.4|161
1633651200000|2021-10-08 00:00:00|11166.7|11165.7|11168.2|11167.2|11168.8|11167.8|11166.1|11165.2|372
1633651500000|2021-10-08 00:05:00|11168.1|11167.1|11168.3|11167.3|11170.6|11169.9|11167.9|11167.1|300
1633651800000|2021-10-08 00:10:00|11168.4|11167.4|11167.6|11166.6|11168.4|11167.4|11166.1|11165.3|252
1633652100000|2021-10-08 00:15:00|11167.5|11166.5|11169.6|11168.6|11169.8|11169|11166.8|11166.1|255
1633652400000|2021-10-08 00:20:00|11169.4|11168.4|11168.8|11167.8|11170.8|11169.8|11168.6|11167.8|232
1633652700000|2021-10-08 00:25:00|11168.7|11167.7|11170.6|11169.9|11170.8|11169.9|11168|11167.1|287
1633653000000|2021-10-08 00:30:00|11170.7|11169.7|11172.1|11171.1|11173.6|11172.6|11170.6|11169.7|344
1633653300000|2021-10-08 00:35:00|11172|11171|11173.5|11172.5|11173.7|11172.9|11171.8|11170.9|248
1633653600000|2021-10-08 00:40:00|11173.4|11172.4|11176.2|11175.2|11176.4|11175.4|11173.4|11172.4|321
1633653900000|2021-10-08 00:45:00|11176.1|11175.1|11173.3|11172.6|11176.1|11175.1|11172.9|11172.1|345
1633654200000|2021-10-08 00:50:00|11173.2|11172.5|11172.3|11171.3|11174.7|11173.9|11171.4|11170.4|434
1633654500000|2021-10-08 00:55:00|11172.2|11171.2|11172.4|11171.4|11172.6|11171.7|11170.5|11169.7|313
1633654800000|2021-10-08 01:00:00|11172.3|11171.3|11173.9|11172.9|11175.2|11174.4|11172|11171.1|449
1633655100000|2021-10-08 01:05:00|11173.8|11172.8|11176.2|11175.2|11177.8|11176.9|11173.8|11172.8|274
1633655400000|2021-10-08 01:10:00|11176.1|11175.1|11177.4|11176.7|11179.4|11178.6|11176.1|11175.1|374
1633655700000|2021-10-08 01:15:00|11177.5|11176.8|11177.2|11176.5|11178.1|11177.3|11176.8|11175.9|235
1633656000000|2021-10-08 01:20:00|11177.3|11176.3|11180.3|11179.3|11180.8|11179.8|11176.8|11176.1|283
1633656300000|2021-10-08 01:25:00|11180.4|11179.4|11180.4|11179.4|11183|11182.2|11179.8|11178.9|437
1633656600000|2021-10-08 01:30:00|11180.3|11179.3|11180.9|11179.9|11182.2|11181.3|11179.1|11178.3|378
1633656900000|2021-10-08 01:35:00|11181|11180|11183.1|11182.4|11184.7|11183.8|11180.9|11180|386
1633657200000|2021-10-08 01:40:00|11183.3|11182.3|11184.6|11183.6|11185|11184.2|11183.2|11182.2|233
1633657500000|2021-10-08 01:45:00|11184.7|11183.7|11187.7|11187|11188|11187.1|11184.6|11183.7|311
1633657800000|2021-10-08 01:50:00|11187.9|11186.9|11186.6|11185.9|11188|11187.1|11186.5|11185.5|231
1633658100000|2021-10-08 01:55:00|11186.7|11186|11185.1|11184.4|11187.1|11186.4|11184.9|11184.2|254
1633658400000|2021-10-08 02:00:00|11185|11184.3|11186.4|11185.7|11186.4|11185.7|11183.8|11182.8|285
1633658700000|2021-10-08 02:05:00|11186.3|11185.6|11186|11185.3|11186.6|11185.8|11185.8|11184.9|225
1633659000000|2021-10-08 02:10:00|11186.1|11185.4|11186.5|11185.5|11187.8|11186.9|11186|11185.3|212
1633659300000|2021-10-08 02:15:00|11186.4|11185.7|11188.9|11188.2|11190|11189|11185.6|11184.7|254
1633659600000|2021-10-08 02:20:00|11189|11188|11187.6|11186.6|11189.6|11188.8|11187|11186.3|268
1633659900000|2021-10-08 02:25:00|11187.4|11186.7|11189.3|11188.6|11189.5|11188.7|11187.4|11186.6|259
1633660200000|2021-10-08 02:30:00|11189.2|11188.5|11187.3|11186.6|11189.3|11188.6|11187.3|11186.5|170
1633660500000|2021-10-08 02:35:00|11187.4|11186.7|11187.5|11186.8|11188|11187.3|11186.3|11185.4|209
1633660800000|2021-10-08 02:40:00|11187.4|11186.7|11187.1|11186.4|11188.6|11187.9|11186.8|11186|206
1633661100000|2021-10-08 02:45:00|11187|11186.3|11184.4|11183.7|11187.1|11186.4|11184.4|11183.7|216
1633661400000|2021-10-08 02:50:00|11184.3|11183.6|11184.2|11183.5|11184.8|11184.1|11183.4|11182.7|214
1633661700000|2021-10-08 02:55:00|11184.3|11183.6|11183.4|11182.7|11184.4|11183.7|11182.5|11181.8|231
1633662000000|2021-10-08 03:00:00|11183.5|11182.8|11182|11181|11183.6|11182.8|11181.8|11180.9|179
1633662300000|2021-10-08 03:05:00|11181.9|11180.9|11182.3|11181.6|11182.7|11181.8|11181.1|11180.3|157
1633662600000|2021-10-08 03:10:00|11182.4|11181.7|11183.4|11182.7|11183.6|11182.8|11182.3|11181.4|85
1633662900000|2021-10-08 03:15:00|11183.5|11182.8|11184.4|11183.7|11184.7|11183.9|11183|11182.3|240
1633663200000|2021-10-08 03:20:00|11184.2|11183.5|11185.5|11184.5|11185.5|11184.6|11184.2|11183.4|179
1633663500000|2021-10-08 03:25:00|11185.4|11184.4|11187|11186.3|11187.3|11186.4|11185.1|11184.3|211
1633663800000|2021-10-08 03:30:00|11186.9|11186.2|11186.9|11185.9|11188.1|11187.3|11186.1|11185.3|249
1633664100000|2021-10-08 03:35:00|11186.7|11186|11187|11186.3|11187.2|11186.4|11185.9|11185.1|165
1633664400000|2021-10-08 03:40:00|11187.1|11186.1|11186.4|11185.7|11187.3|11186.5|11186.2|11185.3|150
1633664700000|2021-10-08 03:45:00|11186.6|11185.6|11182.9|11182.2|11186.7|11186|11182.7|11181.8|210
1633665000000|2021-10-08 03:50:00|11182.8|11182.1|11183.8|11182.8|11183.9|11182.9|11181.6|11180.7|286
1633665300000|2021-10-08 03:55:00|11183.5|11182.7|11184.3|11183.3|11184.6|11183.8|11183.2|11182.3|142
1633665600000|2021-10-08 04:00:00|11184.2|11183.2|11185.9|11184.9|11185.9|11185.1|11184|11183.1|169
1633665900000|2021-10-08 04:05:00|11185.8|11184.8|11188.1|11187.4|11188.9|11188|11185.7|11184.8|253
1633666200000|2021-10-08 04:10:00|11188.3|11187.6|11188.1|11187.4|11189.2|11188.4|11187.1|11186.3|246
1633666500000|2021-10-08 04:15:00|11188|11187.3|11188.1|11187.4|11189|11188.1|11187.2|11186.4|155
1633666800000|2021-10-08 04:20:00|11188.3|11187.6|11187.6|11186.9|11188.3|11187.6|11186.5|11185.8|208
1633667100000|2021-10-08 04:25:00|11187.5|11186.8|11189|11188.3|11189.2|11188.3|11187.5|11186.8|101
1633667400000|2021-10-08 04:30:00|11189.1|11188.4|11190.5|11189.8|11190.9|11190.1|11189|11188.2|172
1633667700000|2021-10-08 04:35:00|11190.4|11189.7|11188.6|11187.9|11190.7|11189.8|11188.4|11187.6|198
1633668000000|2021-10-08 04:40:00|11188.5|11187.8|11190|11189|11190.1|11189.4|11188.3|11187.6|165
1633668300000|2021-10-08 04:45:00|11189.9|11189.2|11190.4|11189.7|11191.4|11190.6|11189.7|11188.8|159
1633668600000|2021-10-08 04:50:00|11190.3|11189.6|11191.7|11190.7|11191.9|11191.1|11190|11189.3|128
1633668900000|2021-10-08 04:55:00|11191.6|11190.9|11193|11192.3|11193.2|11192.5|11191.6|11190.7|160
1633669200000|2021-10-08 05:00:00|11192.9|11192.2|11192.1|11191.4|11193.1|11192.4|11190.8|11190.1|287
1633669500000|2021-10-08 05:05:00|11192.3|11191.6|11191.1|11190.4|11192.4|11191.7|11190.9|11190.2|214
1633669800000|2021-10-08 05:10:00|11191.2|11190.5|11190.6|11189.9|11191.8|11191|11190.4|11189.7|157
1633670100000|2021-10-08 05:15:00|11190.9|11190.2|11190|11189.3|11191.4|11190.7|11190|11189.2|141
1633670400000|2021-10-08 05:20:00|11190.2|11189.5|11189.1|11188.4|11190.2|11189.5|11188.4|11187.7|170
1633670700000|2021-10-08 05:25:00|11189.2|11188.5|11192.4|11191.4|11192.6|11191.9|11189.2|11188.4|210
1633671000000|2021-10-08 05:30:00|11192.6|11191.7|11189.7|11189|11193.5|11192.6|11188.8|11188.1|295
1633671300000|2021-10-08 05:35:00|11189.8|11189.1|11191.6|11190.9|11191.7|11191|11189.4|11188.5|168
1633671600000|2021-10-08 05:40:00|11191.5|11190.8|11190.3|11189.6|11191.8|11191.1|11189.3|11188.5|177
1633671900000|2021-10-08 05:45:00|11190.7|11190|11191.8|11191.1|11192.2|11191.5|11190.7|11190|186
1633672200000|2021-10-08 05:50:00|11191.7|11191|11189.7|11189|11191.9|11191.1|11189.6|11188.8|164
1633672500000|2021-10-08 05:55:00|11189.8|11189.1|11192.3|11191.3|11192.4|11191.5|11189.6|11188.9|245
1633672800000|2021-10-08 06:00:00|11192.4|11191.4|11193.8|11193.1|11194.3|11193.6|11192.4|11191.4|290
1633673100000|2021-10-08 06:05:00|11193.9|11193.2|11191.6|11190.6|11193.9|11193.2|11191|11190.3|348
1633673400000|2021-10-08 06:10:00|11191.7|11190.7|11191|11190.3|11192|11191.1|11189.9|11189.2|338
1633673700000|2021-10-08 06:15:00|11191.2|11190.2|11192.1|11191.4|11193.1|11192.3|11190.9|11190|266
1633674000000|2021-10-08 06:20:00|11192|11191.3|11189.6|11188.9|11192.4|11191.7|11188.6|11187.9|287
1633674300000|2021-10-08 06:25:00|11189.4|11188.7|11190|11189|11192.2|11191.3|11189.2|11188.5|239
1633674600000|2021-10-08 06:30:00|11189.9|11189.2|11188.9|11188.2|11190.4|11189.6|11188.9|11188.1|260
1633674900000|2021-10-08 06:35:00|11189|11188.3|11187.9|11187.2|11189.5|11188.8|11187.1|11186.3|302
1633675200000|2021-10-08 06:40:00|11188|11187.3|11189.6|11188.9|11190.5|11189.8|11186.8|11185.9|321
1633675500000|2021-10-08 06:45:00|11189.7|11189|11190.6|11189.9|11191.8|11191.1|11189.1|11188.3|321
1633675800000|2021-10-08 06:50:00|11190.5|11189.8|11192.1|11191.4|11192.7|11191.9|11190.2|11189.4|229
1633676100000|2021-10-08 06:55:00|11192|11191.3|11190.6|11189.9|11193.1|11192.3|11190.1|11189.4|313
1633676400000|2021-10-08 07:00:00|11190.7|11190|11191.5|11190.8|11193.9|11193|11189.1|11188.2|693
1633676700000|2021-10-08 07:05:00|11191.6|11190.9|11192.7|11192|11195.1|11194.4|11189.7|11188.9|526
1633677000000|2021-10-08 07:10:00|11192.8|11192.1|11196.6|11195.9|11196.7|11195.9|11192.8|11192.1|371
1633677300000|2021-10-08 07:15:00|11196.5|11195.8|11196.2|11195.5|11198|11197.3|11195.4|11194.7|384
1633677600000|2021-10-08 07:20:00|11196.3|11195.6|11196.6|11195.9|11197.9|11197.1|11196.3|11195.5|502
1633677900000|2021-10-08 07:25:00|11196.7|11196|11197.9|11197.2|11198.2|11197.2|11196.6|11195.8|350
1633678200000|2021-10-08 07:30:00|11198.1|11197.1|11197.9|11196.9|11199.9|11198.9|11197|11196.1|490
1633678500000|2021-10-08 07:35:00|11197.8|11197.1|11198.6|11197.9|11198.8|11198|11195.8|11195.1|373
1633678800000|2021-10-08 07:40:00|11198.7|11198|11196.7|11196|11199|11198.3|11196.4|11195.7|344
1633679100000|2021-10-08 07:45:00|11196.9|11196.2|11196.6|11195.9|11197.9|11197.1|11193.9|11193.2|421
1633679400000|2021-10-08 07:50:00|11196.7|11196|11197.2|11196.5|11198.4|11197.7|11196.4|11195.7|339
1633679700000|2021-10-08 07:55:00|11197.3|11196.6|11196.1|11195.4|11198.5|11197.6|11196.1|11195.2|357
1633680000000|2021-10-08 08:00:00|11196|11195.3|11198.3|11197.6|11200.4|11199.5|11195.9|11195.2|336
1633680300000|2021-10-08 08:05:00|11198.4|11197.7|11198.9|11198.2|11200.2|11199.5|11197.7|11196.9|292
1633680600000|2021-10-08 08:10:00|11199|11198.3|11196.4|11195.7|11199.2|11198.5|11196.3|11195.6|258
1633680900000|2021-10-08 08:15:00|11196.5|11195.8|11197.2|11196.5|11198.9|11198.2|11196.4|11195.7|310
1633681200000|2021-10-08 08:20:00|11197.1|11196.4|11197.8|11197.1|11198|11197.3|11196.3|11195.5|292
1633681500000|2021-10-08 08:25:00|11197.9|11197.2|11196.4|11195.7|11198.1|11197.2|11195.3|11194.6|250
1633681800000|2021-10-08 08:30:00|11196.2|11195.5|11195.9|11195.2|11196.9|11196|11194.6|11193.7|270
1633682100000|2021-10-08 08:35:00|11196|11195.3|11197.2|11196.2|11198.2|11197.5|11195.2|11194.4|223
1633682400000|2021-10-08 08:40:00|11197.3|11196.5|11195.9|11195.2|11197.3|11196.6|11195.1|11194.3|333
1633682700000|2021-10-08 08:45:00|11195.8|11195.1|11196|11195|11198.1|11197.3|11195.5|11194.8|328
1633683000000|2021-10-08 08:50:00|11195.7|11195.1|11194.7|11194|11196.6|11195.8|11193.8|11193|311
1633683300000|2021-10-08 08:55:00|11195.1|11194.1|11196.3|11195.6|11196.8|11196.1|11195|11194.1|293
1633683600000|2021-10-08 09:00:00|11196.2|11195.5|11185.8|11185.1|11196.4|11195.6|11183.7|11182.7|445
1633683900000|2021-10-08 09:05:00|11185.9|11184.9|11186.2|11185.5|11187.1|11186.3|11183.3|11182.6|363
1633684200000|2021-10-08 09:10:00|11186.5|11185.6|11187.4|11186.7|11188.2|11187.4|11185.8|11185|321
1633684500000|2021-10-08 09:15:00|11187.3|11186.3|11188.7|11188|11189.1|11188.4|11186.8|11186|293
1633684800000|2021-10-08 09:20:00|11188.9|11188.2|11189.2|11188.5|11190.1|11189.4|11187.5|11186.8|247
1633685100000|2021-10-08 09:25:00|11189.3|11188.6|11187.8|11187.1|11190.1|11189.3|11187.8|11187.1|267
1633685400000|2021-10-08 09:30:00|11187.9|11187.2|11189.9|11189.2|11190.6|11189.9|11187.4|11186.7|310
1633685700000|2021-10-08 09:35:00|11190|11189.3|11186.4|11185.7|11190.4|11189.6|11185.8|11185.1|297
1633686000000|2021-10-08 09:40:00|11186.5|11185.8|11185.4|11184.7|11187|11186.3|11184.8|11184.1|252
1633686300000|2021-10-08 09:45:00|11185.5|11184.8|11186.5|11185.5|11186.5|11185.6|11184.2|11183.4|285
1633686600000|2021-10-08 09:50:00|11186.4|11185.4|11187.5|11186.8|11188.2|11187.3|11186.1|11185.3|232
1633686900000|2021-10-08 09:55:00|11187.4|11186.7|11187.3|11186.6|11188.9|11188.2|11186.1|11185.4|324
1633687200000|2021-10-08 10:00:00|11187.2|11186.5|11188.2|11187.5|11189.4|11188.7|11186.8|11186.1|330
1633687500000|2021-10-08 10:05:00|11188.1|11187.4|11187.2|11186.5|11189.1|11188.4|11187.1|11186.2|289
1633687800000|2021-10-08 10:10:00|11187.1|11186.4|11187.7|11187|11189.6|11188.9|11187|11186.3|266
1633688100000|2021-10-08 10:15:00|11187.5|11186.8|11188|11187.3|11188.2|11187.4|11185.9|11185|192
1633688400000|2021-10-08 10:20:00|11188.1|11187.4|11187.8|11187.1|11188.5|11187.6|11186.3|11185.5|279
1633688700000|2021-10-08 10:25:00|11187.7|11187|11188.9|11187.9|11189|11188.1|11186.4|11185.5|225
1633689000000|2021-10-08 10:30:00|11189|11188.3|11186.6|11185.6|11189.2|11188.3|11186.2|11185.5|209
1633689300000|2021-10-08 10:35:00|11186.3|11185.5|11184|11183.3|11187.1|11186.4|11183.7|11183|287
1633689600000|2021-10-08 10:40:00|11183.8|11183.1|11184.4|11183.4|11184.4|11183.6|11182.5|11181.7|293
1633689900000|2021-10-08 10:45:00|11184.2|11183.5|11181.3|11180.6|11184.4|11183.7|11180.8|11180|328
1633690200000|2021-10-08 10:50:00|11181.2|11180.5|11182.9|11182.2|11183.4|11182.6|11180.9|11179.9|264
1633690500000|2021-10-08 10:55:00|11183.1|11182.4|11180.4|11179.7|11183.7|11183|11179.7|11179|285
1633690800000|2021-10-08 11:00:00|11180.5|11179.8|11180.4|11179.7|11182.5|11181.8|11180.2|11179.5|251
1633691100000|2021-10-08 11:05:00|11180.5|11179.8|11180.8|11180.1|11182|11181.2|11179.7|11179|214
1633691400000|2021-10-08 11:10:00|11180.7|11180|11178.5|11177.8|11180.9|11180.2|11178.1|11177.1|283
1633691700000|2021-10-08 11:15:00|11178.4|11177.7|11177|11176.3|11178.9|11178|11176.8|11175.9|331
1633692000000|2021-10-08 11:20:00|11176.9|11176.2|11175.3|11174.6|11177.3|11176.6|11174.6|11173.8|371
1633692300000|2021-10-08 11:25:00|11175.2|11174.5|11177.5|11176.8|11178|11177.2|11175|11174.3|290
1633692600000|2021-10-08 11:30:00|11177.6|11176.9|11178.4|11177.7|11179.6|11178.8|11176.2|11175.5|315
1633692900000|2021-10-08 11:35:00|11178.5|11177.5|11176.9|11176.2|11178.6|11177.8|11176.7|11175.9|333
1633693200000|2021-10-08 11:40:00|11176.8|11176.1|11170.6|11169.9|11177.1|11176.3|11169.9|11169.2|353
1633693500000|2021-10-08 11:45:00|11170.8|11170.1|11172|11171.3|11173.5|11172.8|11170.6|11169.8|428
1633693800000|2021-10-08 11:50:00|11172.1|11171.4|11173.9|11173.2|11174.9|11174.1|11171.3|11170.6|417
1633694100000|2021-10-08 11:55:00|11173.8|11173.1|11175.3|11174.6|11176.4|11175.6|11172.9|11172.2|409
1633694400000|2021-10-08 12:00:00|11175.2|11174.5|11182.2|11181.2|11184|11183.3|11175.2|11174.5|557
1633694700000|2021-10-08 12:05:00|11182|11181.3|11184.5|11183.8|11184.8|11184|11182|11181.1|381
1633695000000|2021-10-08 12:10:00|11184.6|11183.9|11178.9|11177.9|11184.6|11183.9|11178.5|11177.5|431
1633695300000|2021-10-08 12:15:00|11179|11178|11177.7|11176.7|11180.3|11179.4|11175.6|11174.6|457
1633695600000|2021-10-08 12:20:00|11177.6|11176.6|11184.8|11183.8|11185.4|11184.5|11177.4|11176.6|550
1633695900000|2021-10-08 12:25:00|11184.7|11183.7|11183.1|11179.4|11186|11185|11181.3|11178.8|684
1633696200000|2021-10-08 12:30:00|11182.3|11179.7|11168.4|11167.4|11183.6|11180.1|11155.5|11151.3|2322
1633696500000|2021-10-08 12:35:00|11169.1|11168.1|11153.3|11152.3|11169.9|11168.8|11151.6|11150.6|1593
1633696800000|2021-10-08 12:40:00|11153.4|11152.4|11159.1|11158.1|11163.3|11162.3|11153.4|11152.4|1325
1633697100000|2021-10-08 12:45:00|11159|11158|11170.3|11169.3|11172.1|11171.1|11156.7|11155.7|1381
1633697400000|2021-10-08 12:50:00|11170.4|11169.4|11166.4|11165.4|11170.8|11169.8|11163|11162|1138
1633697700000|2021-10-08 12:55:00|11166.2|11165.2|11160|11159|11167.8|11166.8|11157.2|11156.2|1123
1633698000000|2021-10-08 13:00:00|11160.1|11159.1|11156.8|11155.8|11160.4|11159.4|11155.7|11154.7|1038
1633698300000|2021-10-08 13:05:00|11156.9|11155.9|11159.9|11158.9|11162.9|11161.9|11156.5|11155.5|852
1633698600000|2021-10-08 13:10:00|11159.8|11158.8|11161.8|11160.8|11161.9|11160.9|11157.4|11156.6|750
1633698900000|2021-10-08 13:15:00|11161.7|11160.7|11166.9|11166.2|11167.2|11166.4|11161.4|11160.4|668
1633699200000|2021-10-08 13:20:00|11167.1|11166.4|11166.6|11165.6|11170.6|11169.7|11166.1|11165.1|767
1633699500000|2021-10-08 13:25:00|11166.5|11165.5|11175.6|11174.6|11176|11175|11166.2|11165.2|819
1633699800000|2021-10-08 13:30:00|11175.5|11174.8|11181.8|11180.8|11182.7|11181.9|11174.7|11173.8|1105
1633700100000|2021-10-08 13:35:00|11181.9|11180.9|11187.7|11186.7|11188.5|11187.8|11178.1|11177.2|939
1633700400000|2021-10-08 13:40:00|11187.9|11186.9|11190.8|11189.8|11190.8|11189.8|11184.4|11183.5|938
1633700700000|2021-10-08 13:45:00|11190.9|11190.2|11191.9|11190.9|11195.8|11194.8|11190.7|11189.7|1001
1633701000000|2021-10-08 13:50:00|11191.7|11190.7|11183.1|11182.1|11191.8|11190.8|11181.6|11180.6|875
1633701300000|2021-10-08 13:55:00|11183|11182|11186.2|11185.2|11189.7|11188.9|11180.2|11179.5|765
1633701600000|2021-10-08 14:00:00|11186.3|11185.3|11188.3|11187.6|11190|11189|11183.8|11183|866
1633701900000|2021-10-08 14:05:00|11188.2|11187.5|11192.4|11191.7|11194.8|11193.8|11187.6|11186.8|820
1633702200000|2021-10-08 14:10:00|11192.3|11191.6|11193|11192|11195.7|11194.9|11190.8|11190.1|645
1633702500000|2021-10-08 14:15:00|11192.9|11191.9|11190.9|11189.9|11195.8|11195|11189.3|11188.6|795
1633702800000|2021-10-08 14:20:00|11190.8|11189.8|11194|11193.3|11195.2|11194.5|11190.2|11189.2|817
1633703100000|2021-10-08 14:25:00|11193.9|11193.2|11190.9|11190.2|11195.6|11194.8|11190.4|11189.6|637
1633703400000|2021-10-08 14:30:00|11191|11190.3|11199.1|11198.4|11199.5|11198.5|11191|11190.3|638
1633703700000|2021-10-08 14:35:00|11199.3|11198.3|11198.2|11197.5|11200.6|11199.8|11196.1|11195.4|657
1633704000000|2021-10-08 14:40:00|11198.3|11197.6|11196.3|11195.3|11203.3|11202.5|11196.2|11195.2|747
1633704300000|2021-10-08 14:45:00|11196.2|11195.2|11202.7|11202|11202.9|11202.2|11194.4|11193.6|748
1633704600000|2021-10-08 14:50:00|11202.6|11201.9|11201|11200.3|11204.8|11204.1|11200.4|11199.5|569
1633704900000|2021-10-08 14:55:00|11201.1|11200.4|11204.1|11203.4|11204.7|11204|11200.2|11199.5|616
1633705200000|2021-10-08 15:00:00|11204|11203.3|11198.6|11197.6|11205.4|11204.7|11198.5|11197.6|574
1633705500000|2021-10-08 15:05:00|11198.5|11197.8|11204|11203.3|11204.7|11203.9|11198.5|11197.8|506
1633705800000|2021-10-08 15:10:00|11203.9|11203.2|11204.2|11203.5|11205.2|11204.4|11202.5|11201.7|579
1633706100000|2021-10-08 15:15:00|11204.3|11203.6|11203|11202.3|11204.6|11203.9|11202.3|11201.5|440
1633706400000|2021-10-08 15:20:00|11203.1|11202.4|11208.5|11207.5|11208.6|11207.6|11202.4|11201.5|438
1633706700000|2021-10-08 15:25:00|11208.4|11207.4|11213.2|11212.5|11214|11213.1|11208.4|11207.4|635
1633707000000|2021-10-08 15:30:00|11213.3|11212.6|11217.9|11217.2|11218.1|11217.3|11213.1|11212.3|555
1633707300000|2021-10-08 15:35:00|11218.1|11217.1|11215.5|11214.8|11218.3|11217.5|11215.5|11214.6|438
1633707600000|2021-10-08 15:40:00|11215.6|11214.9|11216.6|11215.6|11216.6|11215.8|11213.8|11213|413
1633707900000|2021-10-08 15:45:00|11216.4|11215.7|11217.2|11216.5|11218.4|11217.5|11215.8|11215|426
1633708200000|2021-10-08 15:50:00|11217.1|11216.4|11213.8|11213.1|11218|11217.1|11212.4|11211.5|449
1633708500000|2021-10-08 15:55:00|11213.7|11213|11215.8|11215.1|11217.2|11216.5|11212.9|11212.1|382
1633708800000|2021-10-08 16:00:00|11216|11215|11217.6|11216.6|11217.7|11217|11213.8|11212.9|383
1633709100000|2021-10-08 16:05:00|11217.8|11216.8|11215.2|11214.2|11217.8|11216.8|11214.3|11213.5|375
1633709400000|2021-10-08 16:10:00|11215.3|11214.3|11217.1|11216.4|11217.8|11216.9|11215.1|11214.2|334
1633709700000|2021-10-08 16:15:00|11217|11216.3|11217.1|11216.1|11218.4|11217.6|11216.5|11215.6|379
1633710000000|2021-10-08 16:20:00|11217|11216.3|11217.9|11216.9|11218.2|11217.4|11217|11216|271
1633710300000|2021-10-08 16:25:00|11217.8|11217.1|11220.3|11219.6|11220.5|11219.8|11217.4|11216.6|238
1633710600000|2021-10-08 16:30:00|11220.4|11219.7|11218.1|11217.1|11221.7|11221|11217.2|11216.3|524
1633710900000|2021-10-08 16:35:00|11218|11217|11215|11214.3|11218.4|11217.5|11214.2|11213.2|378
1633711200000|2021-10-08 16:40:00|11215.1|11214.4|11216.4|11215.4|11216.5|11215.8|11214.7|11213.8|219
1633711500000|2021-10-08 16:45:00|11216.5|11215.5|11218.2|11217.5|11218.5|11217.7|11216.3|11215.5|349
1633711800000|2021-10-08 16:50:00|11218.4|11217.4|11220.8|11219.8|11221.3|11220.3|11218.2|11217.3|451
1633712100000|2021-10-08 16:55:00|11220.9|11219.9|11220.2|11219.2|11221.5|11220.6|11219.2|11218.4|416
1633712400000|2021-10-08 17:00:00|11220.3|11219.3|11221.6|11220.9|11221.8|11221.1|11220|11219.1|291
1633712700000|2021-10-08 17:05:00|11221.7|11221|11223.5|11222.8|11224.4|11223.5|11221.6|11220.9|270
1633713000000|2021-10-08 17:10:00|11223.4|11222.7|11224.2|11223.2|11225.1|11224.4|11223.4|11222.5|284
1633713300000|2021-10-08 17:15:00|11224.1|11223.4|11224.9|11224.2|11225.3|11224.4|11222.7|11221.9|210
1633713600000|2021-10-08 17:20:00|11224.8|11224.1|11224|11223.3|11225.3|11224.4|11223|11222.3|206
1633713900000|2021-10-08 17:25:00|11224.2|11223.2|11223.9|11223.2|11224.3|11223.5|11223.6|11222.7|301
1633714200000|2021-10-08 17:30:00|11223.6|11222.9|11220.8|11220.1|11223.8|11222.9|11220.8|11220.1|217
1633714500000|2021-10-08 17:35:00|11220.7|11220|11220.6|11219.9|11221|11220.1|11220.2|11219.2|151
1633714800000|2021-10-08 17:40:00|11220.7|11219.7|11219.5|11218.5|11220.8|11219.8|11218.4|11217.7|246
1633715100000|2021-10-08 17:45:00|11219.4|11218.4|11219.7|11218.7|11219.9|11219|11218.8|11217.8|187
1633715400000|2021-10-08 17:50:00|11219.5|11218.8|11218.3|11217.3|11220.1|11219.1|11217.8|11216.8|215
1633715700000|2021-10-08 17:55:00|11218.4|11217.4|11218|11217|11218.4|11217.4|11216.9|11216|258
1633716000000|2021-10-08 18:00:00|11217.9|11216.9|11215.2|11214.2|11218.4|11217.5|11214.1|11213.3|245
1633716300000|2021-10-08 18:05:00|11215.3|11214.3|11215.4|11214.4|11216.4|11215.5|11214|11213.1|279
1633716600000|2021-10-08 18:10:00|11215.5|11214.5|11215.8|11214.8|11215.9|11214.9|11214.6|11213.6|253
1633716900000|2021-10-08 18:15:00|11215.7|11214.7|11217.3|11216.6|11217.8|11217|11215.4|11214.5|230
1633717200000|2021-10-08 18:20:00|11217.1|11216.4|11215.9|11214.9|11217.2|11216.4|11214.9|11214|159
1633717500000|2021-10-08 18:25:00|11216|11215|11217.2|11216.2|11217.5|11216.5|11215.1|11214.2|185
1633717800000|2021-10-08 18:30:00|11216.9|11215.9|11217.3|11216.3|11218.5|11217.5|11216.1|11215.1|253
1633718100000|2021-10-08 18:35:00|11217.1|11216.1|11218.5|11217.5|11220.4|11219.4|11216.7|11215.7|240
1633718400000|2021-10-08 18:40:00|11218.6|11217.6|11219.5|11218.5|11220.2|11219.2|11218.2|11217.2|301
1633718700000|2021-10-08 18:45:00|11219.6|11218.6|11219.7|11219|11220.5|11219.5|11219.4|11218.5|201
1633719000000|2021-10-08 18:50:00|11219.6|11218.9|11220.2|11219.5|11220.4|11219.6|11219.6|11218.7|128
1633719300000|2021-10-08 18:55:00|11220.4|11219.4|11219.9|11219.2|11220.5|11219.7|11217.8|11216.8|322
1633719600000|2021-10-08 19:00:00|11219.8|11219.1|11219.6|11218.6|11220.2|11219.4|11219.1|11218.2|279
1633719900000|2021-10-08 19:05:00|11219.7|11218.7|11220.3|11219.3|11220.5|11219.6|11219.1|11218.3|130
1633720200000|2021-10-08 19:10:00|11220.4|11219.4|11222.5|11221.5|11222.7|11221.7|11219.9|11218.9|225
1633720500000|2021-10-08 19:15:00|11222.4|11221.4|11222.4|11221.4|11222.5|11221.7|11221.9|11220.9|203
1633720800000|2021-10-08 19:20:00|11222.5|11221.5|11223|11222|11223.5|11222.6|11222.2|11221.2|159
1633721100000|2021-10-08 19:25:00|11222.9|11222.2|11223.6|11222.6|11223.7|11222.7|11222.8|11221.9|188
1633721400000|2021-10-08 19:30:00|11223.7|11222.7|11223.7|11222.7|11224.1|11223.1|11223.3|11222.4|226
1633721700000|2021-10-08 19:35:00|11223.6|11222.6|11223.5|11222.5|11224.1|11223.3|11223.2|11222.3|137
1633722000000|2021-10-08 19:40:00|11223.6|11222.6|11223.6|11222.6|11223.7|11222.8|11223.3|11222.4|185
1633722300000|2021-10-08 19:45:00|11223.7|11222.7|11224.9|11223.9|11225.2|11224.2|11223.5|11222.6|206
1633722600000|2021-10-08 19:50:00|11224.7|11223.7|11224.1|11223.1|11224.8|11224|11224.1|11223.1|166
1633722900000|2021-10-08 19:55:00|11224.2|11223.2|11221.7|11220.7|11224.2|11223.2|11221.3|11220.3|233
1633723200000|2021-10-08 20:00:00|11222.1|11221.1|11224.9|11223.9|11225|11224|11222|11221|174
1633723500000|2021-10-08 20:05:00|11225.1|11224.1|11225|11224|11225.6|11224.6|11224.9|11223.9|94
1633723800000|2021-10-08 20:10:00|11225.1|11224.1|11224.9|11223.9|11225.3|11224.3|11224.8|11223.8|118
1633724100000|2021-10-08 20:15:00|11225|11224|11223.5|11222.5|11225|11224|11222.1|11221.1|210
1633724400000|2021-10-08 20:20:00|11223.7|11222.7|11224.8|11223.8|11224.8|11223.8|11223.1|11222.1|121
1633724700000|2021-10-08 20:25:00|11224.7|11223.7|11222|11221|11224.7|11223.7|11222|11221|100
1633725000000|2021-10-08 20:30:00|11222.2|11221.2|11224.8|11223.8|11225.1|11224.1|11222.2|11221.2|134
1633725300000|2021-10-08 20:35:00|11225|11224|11225.2|11224.2|11225.2|11224.2|11224.7|11223.7|96
1633725600000|2021-10-08 20:40:00|11225.3|11224.3|11225.2|11224.2|11226|11225|11224.1|11223.1|230
1633725900000|2021-10-08 20:45:00|11224.7|11223.7|11225.3|11224.3|11225.5|11224.5|11223.2|11222.2|198
1633726200000|2021-10-08 20:50:00|11225.4|11224.4|11223.3|11222.3|11225.7|11224.7|11221.6|11220.5|329
1633726500000|2021-10-08 20:55:00|11223.1|11222.1|11226.1|11220.9|11227.1|11223.7|11221.4|11218.3|298
1633896000000|2021-10-10 20:00:00|11222.5|11210.5|11222.5|11210.5|11222.5|11210.5|11222.5|11210.5|1
1633896300000|2021-10-10 20:05:00|11219.7|11207.7|11225.4|11213.4|11225.4|11213.4|11219.7|11207.7|12
1633896600000|2021-10-10 20:10:00|11222.5|11210.5|11225.4|11213.4|11225.4|11213.4|11222.5|11210.5|17
1633896900000|2021-10-10 20:15:00|11222.5|11210.5|11225.4|11213.4|11225.4|11213.4|11222.5|11210.5|2
1633897200000|2021-10-10 20:20:00|11223|11212.5|11222.5|11210.5|11225.4|11213.4|11222.5|11210.5|6
1633897500000|2021-10-10 20:25:00|11225.4|11213.4|11225.4|11213.4|11225.4|11213.4|11222.5|11210.5|23
1633897800000|2021-10-10 20:30:00|11222.6|11211.7|11223.8|11211.8|11226.2|11220.3|11220.7|11208.7|38
1633898100000|2021-10-10 20:35:00|11224.1|11212.1|11221|11209|11224.1|11212.1|11221|11209|27
1633898400000|2021-10-10 20:40:00|11223.6|11211.6|11225.6|11214.6|11225.6|11214.8|11223.6|11211.6|6
1633898700000|2021-10-10 20:45:00|11226|11214|11225.5|11214.7|11226.6|11214.8|11223.5|11211.5|25
1633899000000|2021-10-10 20:50:00|11225.9|11214.5|11225.5|11214.8|11225.9|11214.8|11224.9|11212.9|12
1633899300000|2021-10-10 20:55:00|11223.5|11211.5|11225.9|11214.4|11227.3|11215.3|11223.5|11211.5|18
1633899600000|2021-10-10 21:00:00|11226.2|11214.2|11219.3|11218.3|11226.8|11220.8|11218.7|11211.5|37
1633899900000|2021-10-10 21:05:00|11219.4|11218.4|11217.2|11216.2|11221.9|11220.9|11215.6|11214.6|63
1633900200000|2021-10-10 21:10:00|11219.2|11218.2|11221.8|11220.8|11224.9|11223.9|11216.5|11215.5|106
1633900500000|2021-10-10 21:15:00|11221.7|11220.7|11221.1|11220.1|11222|11221|11220.8|11219.8|109
1633900800000|2021-10-10 21:20:00|11221.3|11220.3|11223.2|11222.2|11224.1|11223.1|11220.9|11219.9|112
1633901100000|2021-10-10 21:25:00|11223|11222|11222.8|11221.8|11223.8|11222.8|11221.8|11220.8|102
1633901400000|2021-10-10 21:30:00|11222.3|11221.3|11223.9|11222.9|11224.6|11223.6|11222.1|11221.1|134
1633901700000|2021-10-10 21:35:00|11224|11223|11224|11223|11224.6|11223.6|11221.8|11220.8|134
1633902000000|2021-10-10 21:40:00|11223.9|11222.9|11224.5|11223.5|11225.1|11224.1|11223.8|11222.8|114
1633902300000|2021-10-10 21:45:00|11224.8|11223.8|11224.5|11223.5|11225.3|11224.3|11222.5|11221.5|147
1633902600000|2021-10-10 21:50:00|11225.4|11224.4|11224.7|11223.7|11226.6|11225.6|11224.3|11223.3|118
1633902900000|2021-10-10 21:55:00|11224.4|11223.4|11223.8|11222.8|11225.3|11224.3|11222.4|11221.4|100
1633903200000|2021-10-10 22:00:00|11223.6|11222.6|11225.5|11224.5|11225.9|11224.9|11223.6|11222.6|286
1633903500000|2021-10-10 22:05:00|11225.7|11224.7|11225.5|11224.5|11226|11225|11224.6|11223.6|140
1633903800000|2021-10-10 22:10:00|11225.6|11224.6|11227.3|11226.3|11227.7|11226.7|11224.6|11223.6|179
1633904100000|2021-10-10 22:15:00|11227.2|11226.2|11227.8|11226.8|11228.6|11227.6|11227.1|11226.1|210
1633904400000|2021-10-10 22:20:00|11227.9|11226.9|11229|11228|11229.7|11228.7|11227.7|11226.7|214
1633904700000|2021-10-10 22:25:00|11229.1|11228.1|11231.5|11230.5|11232.5|11231.5|11228.9|11227.9|297
1633905000000|2021-10-10 22:30:00|11231.3|11230.3|11230|11229|11231.3|11230.3|11229.4|11228.4|209
1633905300000|2021-10-10 22:35:00|11230.1|11229.1|11233.3|11232.3|11233.4|11232.4|11229.9|11228.9|202
1633905600000|2021-10-10 22:40:00|11233.2|11232.2|11230.7|11229.7|11233.5|11232.5|11230.2|11229.2|237
1633905900000|2021-10-10 22:45:00|11230.8|11229.8|11228.4|11227.4|11231.2|11230.2|11228.2|11227.2|211
1633906200000|2021-10-10 22:50:00|11228.5|11227.5|11227.2|11226.2|11229.5|11228.5|11227|11226|198
1633906500000|2021-10-10 22:55:00|11227.1|11226.1|11227.8|11226.8|11228.8|11227.8|11227.1|11226.1|188
1633906800000|2021-10-10 23:00:00|11227.7|11226.7|11227.9|11226.9|11228.2|11227.2|11227.2|11226.2|175
1633907100000|2021-10-10 23:05:00|11227.8|11226.8|11226.3|11225.3|11228.4|11227.4|11225|11224|191
1633907400000|2021-10-10 23:10:00|11226.2|11225.6|11227.4|11226.4|11227.4|11226.4|11226.2|11225.3|78
1633907700000|2021-10-10 23:15:00|11227.3|11226.3|11227.7|11226.7|11228.7|11227.8|11227.1|11226.2|115
1633908000000|2021-10-10 23:20:00|11227.8|11226.8|11229.6|11228.6|11229.9|11229.1|11227|11226|135
1633908300000|2021-10-10 23:25:00|11229.7|11228.7|11228.6|11227.6|11229.7|11228.7|11228.2|11227.2|127
1633908600000|2021-10-10 23:30:00|11228.7|11227.7|11231.1|11230.1|11231.1|11230.1|11228.7|11227.7|125
1633908900000|2021-10-10 23:35:00|11231|11230|11228.6|11227.6|11231.7|11230.9|11228.6|11227.6|249
1633909200000|2021-10-10 23:40:00|11228.7|11227.7|11227.1|11226.4|11228.7|11227.7|11226.2|11225.4|252
1633909500000|2021-10-10 23:45:00|11227.3|11226.3|11225.4|11224.4|11228.5|11227.5|11225|11224.2|220
1633909800000|2021-10-10 23:50:00|11225|11224.3|11226.1|11225.1|11227.1|11226.3|11224.7|11223.8|194
1633910100000|2021-10-10 23:55:00|11226|11225|11228|11227|11228.5|11227.6|11225.4|11224.5|258
1633910400000|2021-10-11 00:00:00|11228.1|11227.1|11224|11223|11229.9|11229|11223.1|11222.2|479
1633910700000|2021-10-11 00:05:00|11223.9|11222.9|11224.6|11223.6|11226.1|11225.1|11222.6|11221.8|428
1633911000000|2021-10-11 00:10:00|11224.5|11223.5|11222.7|11221.7|11225.8|11225|11221.7|11220.8|432
1633911300000|2021-10-11 00:15:00|11222.8|11221.8|11221.4|11220.7|11222.9|11222|11220.4|11219.5|313
1633911600000|2021-10-11 00:20:00|11221.5|11220.5|11219.7|11219|11222.8|11221.8|11219.3|11218.4|260
1633911900000|2021-10-11 00:25:00|11219.9|11218.9|11220|11219|11222.2|11221.2|11218.2|11217.2|252
1633912200000|2021-10-11 00:30:00|11220.1|11219.1|11223.1|11222.4|11223.5|11222.6|11219.7|11218.7|340
1633912500000|2021-10-11 00:35:00|11223.2|11222.2|11224.4|11223.4|11225.2|11224.3|11222.7|11221.7|271
1633912800000|2021-10-11 00:40:00|11224.3|11223.3|11226.1|11225.1|11226.3|11225.3|11223.9|11222.9|188
1633913100000|2021-10-11 00:45:00|11226|11225|11225.2|11224.2|11226|11225.2|11223.8|11223|160
1633913400000|2021-10-11 00:50:00|11225.3|11224.3|11228.8|11227.8|11229.1|11228.2|11225.2|11224.2|350
1633913700000|2021-10-11 00:55:00|11228.7|11227.7|11230.5|11229.8|11231.1|11230.1|11228.3|11227.3|372
1633914000000|2021-10-11 01:00:00|11230.4|11229.7|11232.7|11232|11234.8|11233.8|11230.1|11229.4|363
1633914300000|2021-10-11 01:05:00|11232.8|11232.1|11231.8|11230.8|11232.9|11232.1|11230|11229.2|287
1633914600000|2021-10-11 01:10:00|11231.7|11230.7|11231.8|11230.8|11233.5|11232.5|11230.4|11229.6|186
1633914900000|2021-10-11 01:15:00|11231.7|11231|11231.4|11230.4|11232.5|11231.7|11231|11230.2|232
1633915200000|2021-10-11 01:20:00|11231.5|11230.5|11233|11232|11233.4|11232.4|11230.1|11229.3|252
1633915500000|2021-10-11 01:25:00|11233.1|11232.1|11237.7|11236.7|11237.9|11237|11232.8|11232|306
1633915800000|2021-10-11 01:30:00|11237.8|11237|11238.7|11237.7|11241.8|11240.9|11235.8|11234.8|509
1633916100000|2021-10-11 01:35:00|11238.6|11237.6|11236.9|11235.9|11240.4|11239.4|11235.4|11234.6|384
1633916400000|2021-10-11 01:40:00|11236.8|11235.8|11236.7|11235.7|11239|11238|11236.1|11235.2|315
1633916700000|2021-10-11 01:45:00|11236.8|11235.8|11236|11235|11238.1|11237.1|11235.7|11234.8|252
1633917000000|2021-10-11 01:50:00|11235.8|11235.1|11236.9|11235.9|11237.2|11236.4|11235.1|11234.1|261
1633917300000|2021-10-11 01:55:00|11237|11236|11237.5|11236.5|11238.8|11237.8|11235.7|11234.7|259
1633917600000|2021-10-11 02:00:00|11237.7|11236.7|11239.6|11238.6|11242.2|11241.2|11237.6|11236.7|363
1633917900000|2021-10-11 02:05:00|11239.5|11238.8|11240.2|11239.2|11240.2|11239.2|11237.4|11236.5|219
1633918200000|2021-10-11 02:10:00|11240|11239.3|11238.7|11237.7|11240.7|11239.7|11238.5|11237.7|172
1633918500000|2021-10-11 02:15:00|11238.8|11237.8|11239.3|11238.6|11241|11240.1|11238.6|11237.7|166
1633918800000|2021-10-11 02:20:00|11239.5|11238.8|11243.8|11242.8|11245|11244.2|11239.5|11238.7|288
1633919100000|2021-10-11 02:25:00|11243.9|11242.9|11244.9|11243.9|11246.2|11245.2|11243.6|11242.7|249
1633919400000|2021-10-11 02:30:00|11245|11244|11243.5|11242.5|11245|11244|11243|11242.2|142
1633919700000|2021-10-11 02:35:00|11243.6|11242.6|11248.9|11247.9|11248.9|11247.9|11243.5|11242.5|197
1633920000000|2021-10-11 02:40:00|11248.8|11247.8|11251.4|11250.4|11253.9|11252.9|11248.8|11247.8|427
1633920300000|2021-10-11 02:45:00|11251.6|11250.6|11252.4|11251.4|11252.5|11251.5|11250|11249.2|204
1633920600000|2021-10-11 02:50:00|11252.5|11251.5|11256.1|11255.1|11256.1|11255.1|11251.1|11250.1|238
1633920900000|2021-10-11 02:55:00|11256|11255|11254.3|11253.3|11256.1|11255.1|11253.4|11252.6|262
1633921200000|2021-10-11 03:00:00|11254|11253|11256.7|11255.7|11257.6|11256.6|11253.3|11252.3|238
1633921500000|2021-10-11 03:05:00|11256.8|11255.8|11257.7|11257|11258.3|11257.3|11256.4|11255.5|230
1633921800000|2021-10-11 03:10:00|11257.8|11256.8|11262.9|11261.9|11265|11264|11257.5|11256.7|381
1633922100000|2021-10-11 03:15:00|11263|11262|11264.3|11263.3|11265.5|11264.6|11262.8|11261.9|320
1633922400000|2021-10-11 03:20:00|11264.2|11263.2|11265.7|11265|11266|11265|11263.1|11262.1|223
1633922700000|2021-10-11 03:25:00|11265.6|11264.9|11268.5|11267.5|11270.9|11269.9|11265.1|11264.1|416
1633923000000|2021-10-11 03:30:00|11268.6|11267.6|11266.4|11265.4|11269.9|11268.9|11266.2|11265.2|300
1633923300000|2021-10-11 03:35:00|11266.5|11265.5|11269.9|11268.9|11270.7|11269.7|11264.9|11263.9|348
1633923600000|2021-10-11 03:40:00|11270|11269|11270.9|11269.9|11272.1|11271.1|11268.5|11267.5|353
1633923900000|2021-10-11 03:45:00|11271|11270|11268.1|11267.1|11273|11272|11267.9|11266.9|295
1633924200000|2021-10-11 03:50:00|11268.2|11267.2|11268.7|11267.7|11270.3|11269.3|11267.5|11266.7|216
1633924500000|2021-10-11 03:55:00|11268.8|11267.8|11269.8|11268.8|11270.1|11269.2|11267.7|11266.7|247
1633924800000|2021-10-11 04:00:00|11269.9|11268.9|11265.5|11264.5|11272.6|11271.7|11265.3|11264.5|398
1633925100000|2021-10-11 04:05:00|11265.3|11264.6|11266.4|11265.4|11266.6|11265.6|11263.1|11262.3|317
1633925400000|2021-10-11 04:10:00|11266.5|11265.5|11264.7|11263.7|11266.6|11265.6|11263.9|11263|280
1633925700000|2021-10-11 04:15:00|11264.8|11263.8|11265.5|11264.5|11266.1|11265.1|11263.6|11262.6|171
1633926000000|2021-10-11 04:20:00|11265.4|11264.4|11263.5|11262.5|11265.6|11264.6|11262.2|11261.3|308
1633926300000|2021-10-11 04:25:00|11263.6|11262.6|11263.7|11262.7|11264.8|11264|11262.2|11261.3|330
1633926600000|2021-10-11 04:30:00|11263.8|11262.8|11263.2|11262.5|11264.7|11263.8|11263.1|11262.3|210
1633926900000|2021-10-11 04:35:00|11263.4|11262.4|11263.2|11262.5|11263.7|11262.7|11263.1|11262.3|99
1633927200000|2021-10-11 04:40:00|11263.4|11262.7|11267.1|11266.4|11267.5|11266.8|11263.4|11262.5|215
1633927500000|2021-10-11 04:45:00|11267|11266.3|11267.6|11266.6|11269|11268|11267|11266.2|203
1633927800000|2021-10-11 04:50:00|11267.4|11266.7|11268|11267|11269.2|11268.2|11267.4|11266.5|208
1633928100000|2021-10-11 04:55:00|11268.1|11267.1|11268.2|11267.5|11269.8|11268.9|11267.2|11266.3|183
1633928400000|2021-10-11 05:00:00|11268.3|11267.3|11269.8|11268.8|11269.9|11269|11267.1|11266.1|224
1633928700000|2021-10-11 05:05:00|11269.9|11268.9|11268.4|11267.4|11270.8|11269.9|11268.1|11267.1|217
1633929000000|2021-10-11 05:10:00|11268.5|11267.5|11266.9|11265.9|11269.7|11268.9|11265.6|11264.7|284
1633929300000|2021-10-11 05:15:00|11267|11266|11266.1|11265.1|11267.7|11266.8|11264.8|11263.9|256
1633929600000|2021-10-11 05:20:00|11266.2|11265.2|11268.3|11267.6|11268.5|11267.7|11266|11265.1|214
1633929900000|2021-10-11 05:25:00|11269.1|11268.4|11267.1|11266.1|11269.9|11268.9|11266.4|11265.5|214
1633930200000|2021-10-11 05:30:00|11267|11266|11266.1|11265.1|11267.1|11266.2|11265.7|11264.7|203
1633930500000|2021-10-11 05:35:00|11266.2|11265.2|11269.5|11268.5|11270|11269.2|11266.1|11265.2|263
1633930800000|2021-10-11 05:40:00|11269.4|11268.4|11271.5|11270.5|11271.5|11270.6|11268.6|11267.8|200
1633931100000|2021-10-11 05:45:00|11271.4|11270.4|11275|11274.3|11275.2|11274.3|11271.2|11270.3|346
1633931400000|2021-10-11 05:50:00|11275.1|11274.4|11273|11272.3|11275.2|11274.4|11273|11272.1|251
1633931700000|2021-10-11 05:55:00|11273.1|11272.4|11273.4|11272.4|11275.5|11274.8|11273|11272.2|259
1633932000000|2021-10-11 06:00:00|11273.6|11272.6|11270.5|11269.5|11274.5|11273.7|11265.8|11264.8|625
1633932300000|2021-10-11 06:05:00|11270.4|11269.4|11271.9|11270.9|11274.2|11273.5|11270|11269.2|335
1633932600000|2021-10-11 06:10:00|11272|11271|11268.7|11267.7|11274|11273|11268.1|11267.1|355
1633932900000|2021-10-11 06:15:00|11268.6|11267.6|11268.3|11267.6|11269.9|11269|11264.4|11263.6|454
1633933200000|2021-10-11 06:20:00|11268.6|11267.7|11268.4|11267.4|11269.8|11269|11265.4|11264.7|322
1633933500000|2021-10-11 06:25:00|11268.3|11267.3|11272.2|11271.2|11273.9|11272.9|11268|11267.2|279
1633933800000|2021-10-11 06:30:00|11272.3|11271.3|11266.1|11265.1|11272.6|11271.7|11264.8|11264|437
1633934100000|2021-10-11 06:35:00|11266.2|11265.2|11269.1|11268.1|11271.5|11270.5|11265|11264|359
1633934400000|2021-10-11 06:40:00|11269|11268|11267.6|11266.9|11269.5|11268.6|11265.7|11264.7|304
1633934700000|2021-10-11 06:45:00|11267.5|11266.8|11269.4|11268.4|11271|11270|11267.5|11266.6|289
1633935000000|2021-10-11 06:50:00|11269.3|11268.6|11270.7|11269.7|11271.5|11270.5|11268.2|11267.3|277
1633935300000|2021-10-11 06:55:00|11270.8|11269.8|11271.1|11270.4|11273.6|11272.6|11269.3|11268.4|373
1633935600000|2021-10-11 07:00:00|11271.2|11270.5|11279.8|11278.8|11282.1|11281.1|11267.5|11266.5|879
1633935900000|2021-10-11 07:05:00|11279.9|11278.9|11281.4|11280.7|11283.8|11282.8|11279.7|11278.8|575
1633936200000|2021-10-11 07:10:00|11281.2|11280.4|11282.2|11281.5|11285|11284|11280.9|11279.9|331
1633936500000|2021-10-11 07:15:00|11282.4|11281.4|11280.3|11279.3|11284.8|11283.9|11279|11278|455
1633936800000|2021-10-11 07:20:00|11280.4|11279.4|11279.8|11278.8|11281.3|11280.3|11278.6|11277.9|372
1633937100000|2021-10-11 07:25:00|11279.7|11279|11281.1|11280.1|11283.6|11282.8|11279.7|11278.8|464
1633937400000|2021-10-11 07:30:00|11281.2|11280.5|11281.5|11280.5|11285|11284|11280.3|11279.3|405
1633937700000|2021-10-11 07:35:00|11281.1|11280.4|11280.4|11279.7|11283|11282.3|11279.4|11278.4|374
1633938000000|2021-10-11 07:40:00|11280.1|11279.4|11281.2|11280.2|11281.2|11280.4|11276.4|11275.4|475
1633938300000|2021-10-11 07:45:00|11280.9|11280.1|11282.2|11281.2|11283.2|11282.2|11280.2|11279.2|336
1633938600000|2021-10-11 07:50:00|11282.1|11281.1|11281.5|11280.5|11282.5|11281.7|11279.5|11278.6|294
1633938900000|2021-10-11 07:55:00|11281.4|11280.7|11279.7|11278.7|11281.6|11280.8|11278.8|11277.9|306
1633939200000|2021-10-11 08:00:00|11279.4|11278.8|11287.8|11286.8|11288.2|11287.2|11279.4|11278.8|504
1633939500000|2021-10-11 08:05:00|11287.7|11287|11288.3|11287.3|11289.8|11289|11286.7|11285.7|290
1633939800000|2021-10-11 08:10:00|11288.2|11287.2|11291|11290|11292.9|11291.9|11288.2|11287.2|376
1633940100000|2021-10-11 08:15:00|11291.1|11290.4|11290.6|11289.9|11294|11293.2|11290.6|11289.7|301
1633940400000|2021-10-11 08:20:00|11290.7|11289.7|11291.9|11290.9|11294.5|11293.5|11289.9|11289.2|446
1633940700000|2021-10-11 08:25:00|11291.8|11291.1|11289.1|11288.4|11292.5|11291.6|11288.5|11287.6|473
1633941000000|2021-10-11 08:30:00|11289|11288.3|11288.4|11287.7|11291.1|11290.2|11287.1|11286.3|426
1633941300000|2021-10-11 08:35:00|11288.3|11287.6|11287.9|11286.9|11292.4|11291.5|11287.1|11286.2|365
1633941600000|2021-10-11 08:40:00|11287.8|11286.8|11286.4|11285.7|11288.7|11287.9|11286.2|11285.4|297
1633941900000|2021-10-11 08:45:00|11286.3|11285.6|11291.6|11290.6|11292.2|11291.3|11285.6|11284.9|275
1633942200000|2021-10-11 08:50:00|11291.7|11290.7|11291.7|11290.7|11295.9|11294.9|11288.2|11287.2|379
1633942500000|2021-10-11 08:55:00|11291.8|11291.1|11291.7|11290.7|11295.2|11294.5|11291.1|11290.1|362
1633942800000|2021-10-11 09:00:00|11291.6|11290.6|11292|11291.3|11293.7|11293|11290.8|11289.8|265
1633943100000|2021-10-11 09:05:00|11292.1|11291.4|11292.6|11291.9|11294.1|11293.3|11291.4|11290.6|279
1633943400000|2021-10-11 09:10:00|11292.5|11291.8|11295.7|11294.7|11296.1|11295.2|11291.4|11290.6|254
1633943700000|2021-10-11 09:15:00|11295.6|11294.6|11298.3|11297.3|11298.3|11297.5|11294.1|11293.3|337
1633944000000|2021-10-11 09:20:00|11298.4|11297.4|11299.1|11298.4|11299.6|11298.6|11297.3|11296.4|283
1633944300000|2021-10-11 09:25:00|11299.2|11298.2|11300.2|11299.2|11300.6|11299.6|11297.9|11296.9|331
1633944600000|2021-10-11 09:30:00|11300.3|11299.3|11299.6|11298.6|11301.1|11300.2|11297.8|11296.8|253
1633944900000|2021-10-11 09:35:00|11299.4|11298.7|11299.8|11298.8|11304.1|11303.1|11297.6|11296.6|403
1633945200000|2021-10-11 09:40:00|11299.7|11298.7|11297.8|11296.8|11301.1|11300.3|11297.6|11296.7|294
1633945500000|2021-10-11 09:45:00|11297.9|11296.9|11296.9|11295.9|11300.7|11299.9|11296.6|11295.7|244
1633945800000|2021-10-11 09:50:00|11296.8|11295.8|11295.5|11294.5|11298.5|11297.6|11294.8|11294|299
1633946100000|2021-10-11 09:55:00|11295.3|11294.6|11296.9|11295.9|11297.5|11296.8|11294.5|11293.8|275
1633946400000|2021-10-11 10:00:00|11296.7|11296|11296.5|11295.8|11298.3|11297.5|11295.4|11294.4|275
1633946700000|2021-10-11 10:05:00|11296.7|11295.7|11296.6|11295.6|11297.4|11296.5|11295.8|11295|215
1633947000000|2021-10-11 10:10:00|11296.7|11295.7|11297.8|11296.8|11298.6|11297.9|11296.5|11295.6|274
1633947300000|2021-10-11 10:15:00|11297.7|11297|11291.9|11291.2|11298.3|11297.6|11291.4|11290.5|248
1633947600000|2021-10-11 10:20:00|11292|11291|11290|11289|11293.2|11292.4|11289.5|11288.5|226
1633947900000|2021-10-11 10:25:00|11289.6|11288.9|11290.1|11289.1|11290.1|11289.2|11287.8|11286.8|222
1633948200000|2021-10-11 10:30:00|11290|11289|11296.4|11295.4|11296.7|11295.7|11289.9|11288.9|258
1633948500000|2021-10-11 10:35:00|11296.3|11295.3|11297.1|11296.1|11298.4|11297.5|11296.2|11295.2|204
1633948800000|2021-10-11 10:40:00|11296.9|11296.2|11298.8|11297.8|11299.2|11298.5|11296.1|11295.1|257
1633949100000|2021-10-11 10:45:00|11298.6|11297.9|11294.9|11293.9|11299.1|11298.3|11294.4|11293.6|263
1633949400000|2021-10-11 10:50:00|11294.8|11293.8|11293.7|11292.7|11294.8|11294|11288.9|11287.9|276
1633949700000|2021-10-11 10:55:00|11293.9|11293|11293.3|11292.3|11294.6|11293.6|11291.4|11290.5|228
1633950000000|2021-10-11 11:00:00|11293.4|11292.4|11290.6|11289.6|11294.8|11293.9|11287.6|11286.9|352
1633950300000|2021-10-11 11:05:00|11290.7|11289.7|11293.1|11292.1|11293.3|11292.5|11290.5|11289.6|242
1633950600000|2021-10-11 11:10:00|11292.9|11291.9|11292.6|11291.6|11293.7|11293|11291.2|11290.5|198
1633950900000|2021-10-11 11:15:00|11292.7|11291.7|11290.8|11290.1|11293.6|11292.7|11290.7|11289.8|229
1633951200000|2021-10-11 11:20:00|11290.9|11290.2|11295|11294.3|11297|11296.1|11290.4|11289.7|335
1633951500000|2021-10-11 11:25:00|11294.9|11294.2|11292.6|11291.6|11295.4|11294.5|11291.1|11290.3|331
1633951800000|2021-10-11 11:30:00|11292.7|11291.9|11291.3|11290.3|11293|11292.2|11289.1|11288.3|281
1633952100000|2021-10-11 11:35:00|11291.5|11290.6|11290.9|11289.9|11291.5|11290.7|11290|11289.2|185
1633952400000|2021-10-11 11:40:00|11291|11290|11292|11291.3|11292.4|11291.6|11290.3|11289.6|135
1633952700000|2021-10-11 11:45:00|11292.2|11291.5|11291|11290.3|11292.6|11291.9|11290.3|11289.5|188
1633953000000|2021-10-11 11:50:00|11291.1|11290.4|11291.7|11290.7|11292.3|11291.5|11291|11290.2|176
1633953300000|2021-10-11 11:55:00|11291.6|11290.6|11293.5|11292.8|11293.8|11293.1|11289.7|11288.8|282
1633953600000|2021-10-11 12:00:00|11293.3|11292.6|11292.9|11291.9|11294.2|11293.4|11289|11288.3|367
1633953900000|2021-10-11 12:05:00|11293|11292|11292|11291.3|11296.1|11295.3|11292|11291.3|375
1633954200000|2021-10-11 12:10:00|11292.1|11291.4|11293.3|11292.3|11293.7|11292.8|11290.5|11289.7|290
1633954500000|2021-10-11 12:15:00|11293.2|11292.2|11296.9|11295.9|11297|11296|11293.2|11292.2|318
1633954800000|2021-10-11 12:20:00|11297.1|11296.1|11301.7|11301|11305.6|11304.6|11297.1|11296.1|482
1633955100000|2021-10-11 12:25:00|11301.6|11300.9|11308.9|11307.9|11309.6|11308.6|11301.6|11300.9|488
1633955400000|2021-10-11 12:30:00|11308.8|11307.8|11319.5|11318.5|11323.5|11322.5|11307|11306|951
1633955700000|2021-10-11 12:35:00|11319.6|11318.6|11319.7|11319|11322.4|11321.4|11318.3|11317.4|498
1633956000000|2021-10-11 12:40:00|11319.9|11318.9|11321.6|11320.6|11324.5|11323.8|11319.6|11318.6|472
1633956300000|2021-10-11 12:45:00|11321.5|11320.8|11319.2|11318.2|11323.7|11322.8|11319.1|11318.1|417
1633956600000|2021-10-11 12:50:00|11319.6|11318.5|11318.5|11317.5|11320.7|11319.7|11317.6|11316.7|456
1633956900000|2021-10-11 12:55:00|11318.4|11317.7|11319.6|11318.6|11322.6|11321.7|11318.4|11317.4|587
1633957200000|2021-10-11 13:00:00|11319.7|11318.7|11311.5|11310.5|11319.7|11318.7|11308|11307|700
1633957500000|2021-10-11 13:05:00|11311.4|11310.4|11310.1|11309.1|11313.3|11312.3|11308.7|11307.9|350
1633957800000|2021-10-11 13:10:00|11310|11309|11310.6|11309.9|11311.2|11310.2|11307.6|11306.7|321
1633958100000|2021-10-11 13:15:00|11310.7|11310|11309.8|11308.8|11311.8|11310.8|11307.6|11306.6|387
1633958400000|2021-10-11 13:20:00|11309.7|11308.7|11309.2|11308.5|11311|11310|11308.6|11307.6|345
1633958700000|2021-10-11 13:25:00|11309.4|11308.4|11310.2|11309.2|11310.6|11309.7|11306|11305|376
1633959000000|2021-10-11 13:30:00|11310.1|11309.1|11310.5|11309.5|11315.4|11314.4|11307.5|11306.5|667
1633959300000|2021-10-11 13:35:00|11310.6|11309.6|11308.3|11307.3|11313.5|11312.5|11307.9|11306.9|486
1633959600000|2021-10-11 13:40:00|11308.2|11307.2|11308.2|11307.5|11310.9|11310.1|11305.4|11304.5|489
1633959900000|2021-10-11 13:45:00|11308.7|11307.7|11313.9|11312.9|11313.9|11312.9|11308.1|11307.1|484
1633960200000|2021-10-11 13:50:00|11314|11313|11318|11317|11318.2|11317.3|11314|11313|438
1633960500000|2021-10-11 13:55:00|11317.8|11316.8|11310.7|11309.7|11317.8|11316.8|11310.5|11309.6|662
1633960800000|2021-10-11 14:00:00|11310.6|11309.6|11314.2|11313.2|11315.8|11314.8|11310.3|11309.5|401
1633961100000|2021-10-11 14:05:00|11314.1|11313.5|11314.9|11313.9|11316.6|11315.8|11313.1|11312.2|385
1633961400000|2021-10-11 14:10:00|11314.8|11314.1|11315.8|11314.8|11316.2|11315.2|11313|11312.2|394
1633961700000|2021-10-11 14:15:00|11315.9|11314.9|11320.7|11319.7|11320.7|11319.7|11315.8|11314.8|333
1633962000000|2021-10-11 14:20:00|11320.6|11319.6|11317.9|11316.9|11321.4|11320.4|11316|11315.3|339
1633962300000|2021-10-11 14:25:00|11317.6|11317.1|11316.8|11315.8|11319.8|11319|11316.4|11315.6|299
1633962600000|2021-10-11 14:30:00|11316.7|11315.7|11316.6|11315.6|11318.4|11317.5|11315.8|11315|349
1633962900000|2021-10-11 14:35:00|11316.9|11315.9|11321.5|11320.8|11321.5|11320.8|11316.3|11315.6|307
1633963200000|2021-10-11 14:40:00|11321.4|11320.7|11327.7|11326.7|11327.9|11327|11321.1|11320.4|440
1633963500000|2021-10-11 14:45:00|11327.8|11326.8|11333.3|11332.3|11333.8|11332.8|11327.5|11326.5|489
1633963800000|2021-10-11 14:50:00|11332.8|11331.8|11332|11331|11334.8|11333.9|11331.1|11330.3|438
1633964100000|2021-10-11 14:55:00|11332.1|11331.1|11329.6|11328.9|11333.9|11333|11327.9|11327.2|452
1633964400000|2021-10-11 15:00:00|11329.7|11329|11326.8|11325.8|11329.8|11329.1|11324.4|11323.4|394
1633964700000|2021-10-11 15:05:00|11326.9|11325.9|11324.9|11324.2|11326.9|11325.9|11323.5|11322.6|232
1633965000000|2021-10-11 15:10:00|11324.8|11324.1|11327.6|11326.6|11327.7|11326.9|11324.8|11324.1|235
1633965300000|2021-10-11 15:15:00|11327.7|11326.7|11324.9|11324.2|11330.4|11329.7|11324.2|11323.3|342
1633965600000|2021-10-11 15:20:00|11324.8|11324.1|11325.8|11325.1|11326.4|11325.5|11324.2|11323.4|263
1633965900000|2021-10-11 15:25:00|11326.2|11325.2|11328|11327|11328.4|11327.5|11326|11325.1|217
1633966200000|2021-10-11 15:30:00|11328.1|11327.3|11330.6|11329.9|11330.9|11330|11328.1|11327.1|210
1633966500000|2021-10-11 15:35:00|11330.7|11330|11333.7|11332.7|11335|11334|11330.3|11329.6|244
1633966800000|2021-10-11 15:40:00|11333.6|11332.6|11333.1|11332.1|11334.7|11333.8|11332.2|11331.3|155
1633967100000|2021-10-11 15:45:00|11333.2|11332.2|11333.1|11332.1|11335.3|11334.6|11331.6|11330.6|254
1633967400000|2021-10-11 15:50:00|11333|11332|11336.8|11336.1|11337.8|11336.8|11333|11332|211
1633967700000|2021-10-11 15:55:00|11336.7|11336|11337.2|11336.2|11338.4|11337.5|11336.7|11335.9|188
1633968000000|2021-10-11 16:00:00|11337.3|11336.3|11340.2|11339.2|11341.8|11340.9|11336.8|11335.9|271
1633968300000|2021-10-11 16:05:00|11340.1|11339.1|11339|11338.3|11340.3|11339.6|11338.3|11337.4|269
1633968600000|2021-10-11 16:10:00|11339.2|11338.2|11338.3|11337.3|11340.3|11339.3|11338.2|11337.3|188
1633968900000|2021-10-11 16:15:00|11338.4|11337.4|11337.7|11336.7|11338.6|11337.7|11336.8|11335.9|118
1633969200000|2021-10-11 16:20:00|11337.9|11337.2|11338.2|11337.2|11338.5|11337.7|11336.7|11335.7|194
1633969500000|2021-10-11 16:25:00|11338.1|11337.1|11338.3|11337.3|11338.8|11337.8|11337.4|11336.5|182
1633969800000|2021-10-11 16:30:00|11338.4|11337.4|11335.7|11334.7|11338.5|11337.6|11335.5|11334.6|261
1633970100000|2021-10-11 16:35:00|11335.5|11334.8|11335.7|11334.7|11336.4|11335.5|11335.3|11334.5|138
1633970400000|2021-10-11 16:40:00|11335.6|11334.6|11338.7|11338|11338.9|11338.1|11335.6|11334.6|189
1633970700000|2021-10-11 16:45:00|11338.6|11337.9|11339.8|11338.8|11340|11339.2|11338.6|11337.8|206
1633971000000|2021-10-11 16:50:00|11339.7|11338.7|11339.5|11338.5|11340.8|11340|11339.4|11338.4|218
1633971300000|2021-10-11 16:55:00|11339.4|11338.4|11341.2|11340.2|11341.3|11340.4|11338.1|11337.2|266
1633971600000|2021-10-11 17:00:00|11340.8|11339.8|11337.6|11336.6|11340.8|11340|11337|11336|229
1633971900000|2021-10-11 17:05:00|11337.5|11336.5|11333.8|11332.8|11337.9|11337|11333.7|11332.7|247
1633972200000|2021-10-11 17:10:00|11333.9|11332.9|11336.3|11335.3|11336.3|11335.5|11333.6|11332.6|196
1633972500000|2021-10-11 17:15:00|11336.2|11335.2|11334.4|11333.4|11336.3|11335.5|11333.7|11332.7|233
1633972800000|2021-10-11 17:20:00|11334.2|11333.5|11331.3|11330.3|11334.7|11333.7|11331.1|11330.2|194
1633973100000|2021-10-11 17:25:00|11331.1|11330.1|11331.3|11330.3|11331.4|11330.4|11328.1|11327.1|317
1633973400000|2021-10-11 17:30:00|11331.4|11330.4|11333.3|11332.3|11334|11333|11331.1|11330.2|234
1633973700000|2021-10-11 17:35:00|11333.2|11332.2|11335|11334|11335|11334|11333.1|11332.2|160
1633974000000|2021-10-11 17:40:00|11334.7|11333.7|11333.1|11332.1|11335.2|11334.2|11332.7|11331.8|243
1633974300000|2021-10-11 17:45:00|11333|11332|11331.2|11330.2|11333|11332|11329.5|11328.5|253
1633974600000|2021-10-11 17:50:00|11331.3|11330.3|11335.4|11334.4|11335.4|11334.5|11331.2|11330.2|195
1633974900000|2021-10-11 17:55:00|11335.3|11334.3|11332.5|11331.5|11335.3|11334.3|11332.2|11331.4|252
1633975200000|2021-10-11 18:00:00|11332.4|11331.4|11332.7|11331.7|11332.8|11331.9|11331.4|11330.4|247
1633975500000|2021-10-11 18:05:00|11332.6|11331.6|11333.9|11332.9|11334.6|11333.6|11332.5|11331.5|158
1633975800000|2021-10-11 18:10:00|11333.8|11332.8|11333.6|11332.6|11334.4|11333.4|11333.2|11332.3|125
1633976100000|2021-10-11 18:15:00|11333.8|11332.8|11332.5|11331.5|11334.4|11333.4|11332.4|11331.4|162
1633976400000|2021-10-11 18:20:00|11332.4|11331.4|11333.6|11332.6|11334.4|11333.5|11332.3|11331.3|186
1633976700000|2021-10-11 18:25:00|11333.5|11332.5|11331|11330|11333.5|11332.5|11329.6|11328.6|158
1633977000000|2021-10-11 18:30:00|11331.2|11330.2|11332.4|11331.4|11333.3|11332.3|11331.1|11330.1|192
1633977300000|2021-10-11 18:35:00|11332.6|11331.7|11333.7|11332.7|11333.8|11332.8|11331.9|11330.9|207
1633977600000|2021-10-11 18:40:00|11333.6|11332.6|11332.5|11331.5|11333.7|11332.7|11332.2|11331.4|114
1633977900000|2021-10-11 18:45:00|11332.4|11331.4|11333.2|11332.2|11333.3|11332.4|11332.2|11331.4|128
1633978200000|2021-10-11 18:50:00|11333.3|11332.3|11333.5|11332.5|11333.8|11333|11333|11332.1|173
1633978500000|2021-10-11 18:55:00|11333.6|11332.6|11334.2|11333.2|11334.4|11333.4|11332.3|11331.4|248
1633978800000|2021-10-11 19:00:00|11334.3|11333.3|11333.9|11332.9|11334.6|11333.7|11333.6|11332.6|126
1633979100000|2021-10-11 19:05:00|11333.8|11332.8|11334.5|11333.5|11334.6|11333.6|11333.7|11332.8|125
1633979400000|2021-10-11 19:10:00|11334.3|11333.6|11334.4|11333.4|11335.1|11334.1|11334.2|11333.3|90
1633979700000|2021-10-11 19:15:00|11334.5|11333.5|11334.5|11333.5|11334.6|11333.7|11334.3|11333.4|110
1633980000000|2021-10-11 19:20:00|11334.4|11333.4|11334.5|11333.5|11334.6|11333.7|11334.2|11333.3|113
1633980300000|2021-10-11 19:25:00|11334.4|11333.4|11334.4|11333.4|11334.6|11333.7|11334|11333.2|85
1633980600000|2021-10-11 19:30:00|11334.3|11333.3|11335.7|11334.7|11335.8|11334.8|11334.3|11333.3|122
1633980900000|2021-10-11 19:35:00|11335.8|11334.8|11335.7|11334.7|11337.9|11336.9|11335.6|11334.6|316
1633981200000|2021-10-11 19:40:00|11335.6|11334.6|11335.1|11334.1|11336.4|11335.4|11334.5|11333.5|245
1633981500000|2021-10-11 19:45:00|11335.4|11334.4|11335.4|11334.4|11335.7|11334.9|11335|11334|174
1633981800000|2021-10-11 19:50:00|11335.5|11334.5|11334.6|11333.6|11335.5|11334.5|11333|11332|253
1633982100000|2021-10-11 19:55:00|11334.9|11333.9|11337.2|11336.2|11337.8|11336.8|11334.5|11333.5|382
1633982400000|2021-10-11 20:00:00|11337.1|11336.1|11338.2|11337.2|11338.3|11337.3|11336.3|11335.4|205
1633982700000|2021-10-11 20:05:00|11338.3|11337.3|11339.5|11338.5|11339.9|11338.9|11338.2|11337.2|216
1633983000000|2021-10-11 20:10:00|11339.7|11338.7|11339.4|11338.4|11340.6|11339.6|11339.4|11338.4|169
1633983300000|2021-10-11 20:15:00|11339.3|11338.3|11338.1|11337.1|11339.4|11338.4|11338|11337|235
1633983600000|2021-10-11 20:20:00|11338|11337|11337.4|11336.4|11338.9|11337.9|11337.1|11336.1|242
1633983900000|2021-10-11 20:25:00|11337.5|11336.5|11334.1|11333.1|11337.5|11336.5|11334.1|11333.1|183
1633984200000|2021-10-11 20:30:00|11334.2|11333.2|11335|11334|11335|11334.2|11333.8|11332.9|104
1633984500000|2021-10-11 20:35:00|11334.8|11334.1|11331.2|11330.2|11335|11334.1|11330.5|11329.5|158
1633984800000|2021-10-11 20:40:00|11331.3|11330.3|11330.7|11329.7|11331.3|11330.3|11329.3|11328.3|194
1633985100000|2021-10-11 20:45:00|11330.9|11329.9|11331.2|11330.2|11331.2|11330.2|11330.7|11329.7|79
1633985400000|2021-10-11 20:50:00|11331.3|11330.3|11333.5|11332.5|11333.6|11332.6|11331.3|11330.3|209
1633985700000|2021-10-11 20:55:00|11333.3|11332.3|11332|11331|11334|11333|11331.6|11330.6|165
1633986000000|2021-10-11 21:00:00|11331.6|11330.6|11333.1|11332.1|11333.7|11332.7|11328|11327|61
1633986300000|2021-10-11 21:05:00|11333.3|11332.3|11333.4|11332.4|11335.7|11334.7|11331.7|11330.7|324
1633986600000|2021-10-11 21:10:00|11333.5|11332.5|11332.8|11331.8|11333.5|11332.5|11321.7|11320.7|1010
1633986900000|2021-10-11 21:15:00|11332.9|11331.9|11333.1|11332.1|11333.5|11332.5|11332.3|11331.3|820
1633987200000|2021-10-11 21:20:00|11333.3|11332.3|11332.5|11331.5|11333.6|11332.6|11332.1|11331.1|1043
1633987500000|2021-10-11 21:25:00|11332.4|11331.4|11332.5|11331.5|11333.9|11332.9|11332.1|11331.1|865
1633987800000|2021-10-11 21:30:00|11332.6|11331.6|11332.7|11331.7|11333.7|11332.7|11331.8|11330.8|364
1633988100000|2021-10-11 21:35:00|11332.8|11331.8|11332.4|11331.4|11333.2|11332.2|11331.5|11330.5|395
1633988400000|2021-10-11 21:40:00|11332.7|11331.7|11330.8|11329.8|11332.7|11331.7|11330.5|11329.5|991
1633988700000|2021-10-11 21:45:00|11330.7|11329.7|11330.6|11329.6|11332.2|11331.2|11330.1|11329.1|673
1633989000000|2021-10-11 21:50:00|11330.7|11329.7|11332.9|11331.9|11333.8|11332.8|11330|11329|534
1633989300000|2021-10-11 21:55:00|11333|11332|11333.5|11332.5|11335.1|11334.1|11331.5|11330.5|304
1633989600000|2021-10-11 22:00:00|11333.1|11332.1|11335.1|11334.1|11335.2|11334.2|11332.8|11331.8|554
1633989900000|2021-10-11 22:05:00|11335|11334|11336.1|11335.1|11337.1|11336.1|11334.7|11333.7|222
1633990200000|2021-10-11 22:10:00|11336|11335|11337|11336|11337.2|11336.2|11336|11335|179
1633990500000|2021-10-11 22:15:00|11336.7|11335.7|11337|11336|11337|11336|11335.6|11334.6|184
1633990800000|2021-10-11 22:20:00|11337.1|11336.1|11339.8|11338.8|11340|11339|11337|11336|202
1633991100000|2021-10-11 22:25:00|11339.9|11338.9|11340.3|11339.3|11340.5|11339.5|11339.6|11338.6|232
1633991400000|2021-10-11 22:30:00|11340.2|11339.2|11341.2|11340.2|11342|11341|11339.6|11338.6|335
1633991700000|2021-10-11 22:35:00|11341.3|11340.3|11338|11337|11341.9|11340.9|11338|11337|187
1633992000000|2021-10-11 22:40:00|11337.8|11336.8|11338.6|11337.6|11339|11338|11337|11336|233
1633992300000|2021-10-11 22:45:00|11338.5|11337.5|11340.3|11339.3|11341.7|11340.7|11338|11337|273
1633992600000|2021-10-11 22:50:00|11340.4|11339.4|11339|11338|11341.1|11340.1|11338.7|11337.7|177
1633992900000|2021-10-11 22:55:00|11338.9|11337.9|11339.8|11338.8|11339.9|11338.9|11338.9|11337.9|157
1633993200000|2021-10-11 23:00:00|11339.7|11338.7|11339.9|11338.9|11340.1|11339.1|11338.2|11337.2|172
1633993500000|2021-10-11 23:05:00|11340|11339|11340.3|11339.3|11340.4|11339.5|11339.5|11338.6|135
1633993800000|2021-10-11 23:10:00|11340.4|11339.4|11340|11339|11340.4|11339.4|11339.9|11339|91
1633994100000|2021-10-11 23:15:00|11340.1|11339.1|11337|11336|11340.1|11339.1|11337|11336|140
1633994400000|2021-10-11 23:20:00|11336.8|11335.8|11336.2|11335.5|11337.1|11336.1|11334.4|11333.6|176
1633994700000|2021-10-11 23:25:00|11336.3|11335.3|11335.4|11334.4|11336.3|11335.5|11334.7|11333.7|108
1633995000000|2021-10-11 23:30:00|11335.6|11334.6|11336.4|11335.4|11337.4|11336.5|11335.6|11334.6|202
1633995300000|2021-10-11 23:35:00|11336.5|11335.5|11335.4|11334.4|11337.2|11336.2|11335.2|11334.2|146
1633995600000|2021-10-11 23:40:00|11335.3|11334.3|11335.2|11334.2|11335.6|11334.6|11333.3|11332.3|153
1633995900000|2021-10-11 23:45:00|11335.1|11334.1|11336|11335|11337.2|11336.2|11334.9|11333.9|233
1633996200000|2021-10-11 23:50:00|11336.1|11335.1|11337.4|11336.4|11337.4|11336.6|11335.3|11334.3|156
1633996500000|2021-10-11 23:55:00|11337.5|11336.5|11339.6|11338.6|11339.8|11339|11337.1|11336.3|175
1633996800000|2021-10-12 00:00:00|11339.4|11338.4|11346.5|11345.5|11347.7|11346.7|11337.1|11336.1|522
1633997100000|2021-10-12 00:05:00|11346.1|11345.1|11345.2|11344.2|11346.1|11345.1|11342.8|11341.8|467
1633997400000|2021-10-12 00:10:00|11345.3|11344.3|11345.3|11344.3|11346.3|11345.3|11339.8|11339|547
1633997700000|2021-10-12 00:15:00|11345.4|11344.4|11341|11340|11347|11346.1|11340.3|11339.3|454
1633998000000|2021-10-12 00:20:00|11341.1|11340.1|11346.5|11345.5|11348.1|11347.1|11340.5|11339.7|468
1633998300000|2021-10-12 00:25:00|11346.6|11345.6|11348|11347|11349.1|11348.1|11346.3|11345.3|321
1633998600000|2021-10-12 00:30:00|11347.9|11346.9|11347.2|11346.2|11349.1|11348.3|11347.1|11346.1|265
1633998900000|2021-10-12 00:35:00|11347.1|11346.1|11343.1|11342.1|11348.1|11347.2|11343|11342.1|452
1633999200000|2021-10-12 00:40:00|11343.2|11342.2|11339.8|11338.8|11343.2|11342.2|11336.8|11335.8|554
1633999500000|2021-10-12 00:45:00|11339.7|11338.7|11343.6|11342.6|11344.3|11343.3|11338.5|11337.6|407
1633999800000|2021-10-12 00:50:00|11343.7|11342.7|11348.7|11347.7|11349.1|11348.1|11341.8|11341|511
1634000100000|2021-10-12 00:55:00|11348.6|11347.6|11345.7|11344.7|11348.9|11347.9|11343.2|11342.2|511
1634000400000|2021-10-12 01:00:00|11345.8|11344.8|11347.4|11346.4|11349.3|11348.3|11344.1|11343.1|502
1634000700000|2021-10-12 01:05:00|11347.3|11346.3|11342.5|11341.5|11347.9|11346.9|11339.5|11338.5|524
1634001000000|2021-10-12 01:10:00|11342.4|11341.4|11340.2|11339.2|11345.4|11344.4|11340.1|11339.1|456
1634001300000|2021-10-12 01:15:00|11340.3|11339.3|11342.4|11341.4|11342.5|11341.5|11337|11336|542
1634001600000|2021-10-12 01:20:00|11342.5|11341.5|11339.6|11338.6|11343.3|11342.3|11338.5|11337.5|292
1634001900000|2021-10-12 01:25:00|11339.8|11338.8|11340.3|11339.3|11342.8|11341.8|11339|11338|437
1634002200000|2021-10-12 01:30:00|11340.4|11339.4|11333.8|11332.8|11341.7|11340.9|11332.3|11331.3|530
1634002500000|2021-10-12 01:35:00|11334.1|11333.1|11334.5|11333.5|11334.7|11333.7|11331.2|11330.2|477
1634002800000|2021-10-12 01:40:00|11334.7|11333.7|11334.2|11333.2|11335.8|11334.8|11332.7|11331.8|366
1634003100000|2021-10-12 01:45:00|11334.1|11333.1|11335.9|11334.9|11336.8|11335.8|11333.9|11333.1|302
1634003400000|2021-10-12 01:50:00|11335.8|11335.1|11336|11335|11336.7|11335.7|11335.2|11334.2|207
1634003700000|2021-10-12 01:55:00|11335.9|11334.9|11335.8|11334.8|11336.5|11335.5|11334.7|11333.7|270
1634004000000|2021-10-12 02:00:00|11336|11335|11338.1|11337.4|11338.5|11337.6|11335.6|11334.6|309
1634004300000|2021-10-12 02:05:00|11338|11337.3|11338.3|11337.3|11338.8|11337.9|11336.8|11335.9|297
1634004600000|2021-10-12 02:10:00|11338.4|11337.4|11337.9|11337.2|11339.7|11338.7|11337.6|11336.6|242
1634004900000|2021-10-12 02:15:00|11337.8|11337.1|11334.4|11333.4|11338|11337.1|11333.9|11332.9|239
1634005200000|2021-10-12 02:20:00|11334.5|11333.8|11331.9|11330.9|11335.8|11334.8|11331.5|11330.5|345
1634005500000|2021-10-12 02:25:00|11332|11331|11330.4|11329.4|11333.1|11332.2|11330.2|11329.4|359
1634005800000|2021-10-12 02:30:00|11330.5|11329.5|11331.1|11330.1|11331.4|11330.4|11327.1|11326.1|430
1634006100000|2021-10-12 02:35:00|11331|11330.3|11330.2|11329.5|11331.1|11330.3|11328.1|11327.3|290
1634006400000|2021-10-12 02:40:00|11330.1|11329.4|11332|11331|11333.7|11332.8|11330.1|11329.4|266
1634006700000|2021-10-12 02:45:00|11332.1|11331.1|11329.5|11328.5|11332.1|11331.2|11329.2|11328.3|220
1634007000000|2021-10-12 02:50:00|11329.6|11328.6|11327.6|11326.6|11329.9|11328.9|11327.1|11326.4|245
1634007300000|2021-10-12 02:55:00|11327.5|11326.5|11327.2|11326.5|11329.8|11328.8|11325.2|11324.2|308
1634007600000|2021-10-12 03:00:00|11327.3|11326.3|11324|11323.3|11327.6|11326.6|11324|11323|256
1634007900000|2021-10-12 03:05:00|11324.1|11323.1|11325.6|11324.6|11325.6|11324.8|11323.2|11322.3|241
1634008200000|2021-10-12 03:10:00|11325.4|11324.7|11322.1|11321.1|11325.7|11324.8|11321.4|11320.5|277
1634008500000|2021-10-12 03:15:00|11322|11321.3|11323.2|11322.5|11324|11323.1|11322|11321.3|170
1634008800000|2021-10-12 03:20:00|11323.1|11322.4|11324.5|11323.5|11324.5|11323.7|11321.8|11320.9|297
1634009100000|2021-10-12 03:25:00|11324.6|11323.6|11325.6|11324.6|11326.1|11325.1|11324.5|11323.5|227
1634009400000|2021-10-12 03:30:00|11325.7|11324.7|11325.4|11324.4|11326.6|11325.6|11325|11324|178
1634009700000|2021-10-12 03:35:00|11325.5|11324.5|11327.4|11326.4|11328.1|11327.1|11324.4|11323.6|241
1634010000000|2021-10-12 03:40:00|11327.2|11326.5|11326.7|11325.7|11327.9|11327|11326|11325.1|219
1634010300000|2021-10-12 03:45:00|11326.6|11325.6|11324.4|11323.4|11327.2|11326.2|11323.7|11322.8|253
1634010600000|2021-10-12 03:50:00|11324.5|11323.5|11329.6|11328.6|11329.9|11329|11323.8|11322.8|264
1634010900000|2021-10-12 03:55:00|11329.2|11328.5|11330|11329|11331.2|11330.3|11328.8|11327.8|240
1634011200000|2021-10-12 04:00:00|11330.1|11329.1|11332.5|11331.5|11333.1|11332.1|11330|11329|204
1634011500000|2021-10-12 04:05:00|11332.4|11331.4|11331.7|11330.7|11332.9|11332.1|11331.4|11330.6|164
1634011800000|2021-10-12 04:10:00|11331.6|11330.6|11331.6|11330.9|11332.4|11331.5|11329.9|11328.9|214
1634012100000|2021-10-12 04:15:00|11331.8|11330.8|11331.2|11330.2|11331.8|11330.9|11330|11329|196
1634012400000|2021-10-12 04:20:00|11331.1|11330.1|11332.2|11331.5|11333.3|11332.3|11330.7|11330|158
1634012700000|2021-10-12 04:25:00|11332.3|11331.6|11330.1|11329.1|11332.5|11331.6|11330.1|11329.1|158
1634013000000|2021-10-12 04:30:00|11330|11329|11329.5|11328.5|11330.4|11329.4|11328.2|11327.4|210
1634013300000|2021-10-12 04:35:00|11329.4|11328.4|11330.6|11329.6|11330.7|11329.8|11329.4|11328.4|174
1634013600000|2021-10-12 04:40:00|11330.5|11329.5|11332.7|11332|11333.4|11332.5|11330.4|11329.5|180
1634013900000|2021-10-12 04:45:00|11332.8|11332.1|11333.1|11332.4|11333.4|11332.5|11332.1|11331.2|115
1634014200000|2021-10-12 04:50:00|11333.3|11332.3|11334.1|11333.1|11334.4|11333.6|11333.1|11332.3|220
1634014500000|2021-10-12 04:55:00|11334.2|11333.2|11334.4|11333.7|11335.5|11334.6|11333.7|11333|177
1634014800000|2021-10-12 05:00:00|11334.6|11333.6|11329.5|11328.5|11334.9|11334.1|11329.1|11328.1|276
1634015100000|2021-10-12 05:05:00|11329.4|11328.4|11328.3|11327.3|11330|11329.2|11327.9|11327.2|294
1634015400000|2021-10-12 05:10:00|11328.4|11327.4|11327.5|11326.8|11328.8|11327.8|11327|11326|266
1634015700000|2021-10-12 05:15:00|11327.6|11326.6|11327.8|11326.8|11328.1|11327.3|11325.8|11324.8|251
1634016000000|2021-10-12 05:20:00|11327.6|11326.9|11328.5|11327.5|11329.2|11328.5|11327|11326.1|224
1634016300000|2021-10-12 05:25:00|11328.4|11327.4|11330.5|11329.5|11330.5|11329.6|11328.3|11327.3|188
1634016600000|2021-10-12 05:30:00|11330.4|11329.4|11332.1|11331.1|11332.7|11331.8|11330|11329.1|241
1634016900000|2021-10-12 05:35:00|11332|11331|11330|11329.3|11332|11331.1|11329.9|11328.9|151
1634017200000|2021-10-12 05:40:00|11329.9|11329.2|11328.5|11327.5|11331|11330.2|11328.4|11327.4|142
1634017500000|2021-10-12 05:45:00|11328.6|11327.6|11327.1|11326.4|11329|11328.1|11326.6|11325.8|214
1634017800000|2021-10-12 05:50:00|11327.3|11326.3|11328|11327|11328.1|11327.2|11324.7|11323.7|256
1634018100000|2021-10-12 05:55:00|11327.8|11327.1|11331.8|11330.8|11331.9|11330.9|11327.8|11327|277
1634018400000|2021-10-12 06:00:00|11331.9|11330.9|11324.4|11323.4|11332.3|11331.4|11324.2|11323.2|490
1634018700000|2021-10-12 06:05:00|11324.3|11323.3|11327.9|11326.9|11327.9|11326.9|11321.1|11320.1|516
1634019000000|2021-10-12 06:10:00|11328|11327|11324.8|11323.8|11329.1|11328.1|11322.4|11321.4|455
1634019300000|2021-10-12 06:15:00|11324.7|11324|11322.7|11321.7|11327.4|11326.5|11322.2|11321.3|562
1634019600000|2021-10-12 06:20:00|11322.8|11321.8|11318|11317|11325.5|11324.6|11316.6|11315.7|594
1634019900000|2021-10-12 06:25:00|11318.1|11317.1|11314.2|11313.2|11318.1|11317.3|11313.1|11312.3|527
1634020200000|2021-10-12 06:30:00|11314.3|11313.3|11313.1|11312.4|11317.6|11316.7|11312.8|11311.9|531
1634020500000|2021-10-12 06:35:00|11313|11312.3|11314.4|11313.4|11316.4|11315.4|11310.6|11309.7|422
1634020800000|2021-10-12 06:40:00|11314.2|11313.2|11310.9|11309.9|11314.9|11313.9|11310.5|11309.6|306
1634021100000|2021-10-12 06:45:00|11310.7|11309.7|11306|11305|11310.7|11310|11305.3|11304.5|459
1634021400000|2021-10-12 06:50:00|11305.9|11304.9|11303.9|11303.2|11308.9|11307.9|11303.9|11303|602
1634021700000|2021-10-12 06:55:00|11304|11303.3|11307.8|11306.8|11308|11307.1|11300.7|11299.7|609
1634022000000|2021-10-12 07:00:00|11308|11307.1|11310.6|11309.9|11311|11310.2|11305.4|11304.5|786
1634022300000|2021-10-12 07:05:00|11310.7|11309.7|11314.9|11313.9|11316.1|11315.2|11309.7|11308.8|680
1634022600000|2021-10-12 07:10:00|11314.8|11314.1|11322.7|11322|11323.2|11322.4|11314.4|11313.7|709
1634022900000|2021-10-12 07:15:00|11322.6|11321.9|11317.7|11317|11322.6|11321.9|11316|11315.2|579
1634023200000|2021-10-12 07:20:00|11318|11317.4|11319.6|11318.6|11319.9|11319|11314.8|11313.9|458
1634023500000|2021-10-12 07:25:00|11319.1|11318.4|11318.6|11317.6|11325.2|11324.2|11318|11317.1|596
1634023800000|2021-10-12 07:30:00|11318.5|11317.8|11320.6|11319.9|11323.5|11322.6|11316.7|11315.8|615
1634024100000|2021-10-12 07:35:00|11320.5|11319.8|11322|11321.3|11323.6|11322.8|11318|11317.2|537
1634024400000|2021-10-12 07:40:00|11322.1|11321.4|11323.5|11322.5|11323.8|11323|11318.9|11318.2|495
1634024700000|2021-10-12 07:45:00|11323.4|11322.4|11326.2|11325.2|11326.9|11326|11321.5|11320.7|438
1634025000000|2021-10-12 07:50:00|11326.3|11325.5|11325.8|11324.8|11326.8|11326|11322.6|11321.6|518
1634025300000|2021-10-12 07:55:00|11325.6|11324.9|11329.8|11329.1|11331|11330.3|11325.3|11324.3|525
1634025600000|2021-10-12 08:00:00|11330|11329.3|11330.8|11329.8|11333.1|11332.2|11328.8|11328|624
1634025900000|2021-10-12 08:05:00|11330.5|11329.6|11328.5|11327.5|11331.7|11330.9|11327.8|11327|428
1634026200000|2021-10-12 08:10:00|11328.4|11327.4|11328.4|11327.4|11331.4|11330.6|11326.9|11326|364
1634026500000|2021-10-12 08:15:00|11328.3|11327.3|11330.1|11329.1|11330.3|11329.4|11327.5|11326.7|415
1634026800000|2021-10-12 08:20:00|11330.2|11329.2|11333.6|11332.9|11334.6|11333.6|11329.5|11328.6|409
1634027100000|2021-10-12 08:25:00|11333.7|11333|11331.6|11330.6|11337|11336.1|11331.1|11330.1|471
1634027400000|2021-10-12 08:30:00|11331.5|11330.8|11337.4|11336.4|11338.7|11338|11331.4|11330.5|489
1634027700000|2021-10-12 08:35:00|11337.5|11336.5|11338|11337.3|11339.9|11338.9|11337.3|11336.4|451
1634028000000|2021-10-12 08:40:00|11337.8|11337.1|11337.2|11336.5|11338.5|11337.8|11335.5|11334.6|391
1634028300000|2021-10-12 08:45:00|11337.3|11336.6|11336.7|11336|11339.6|11338.9|11336.4|11335.5|442
1634028600000|2021-10-12 08:50:00|11336.8|11336.1|11341.7|11340.7|11343.3|11342.5|11336.5|11335.7|475
1634028900000|2021-10-12 08:55:00|11341.5|11340.8|11338.1|11337.1|11341.6|11340.9|11337.6|11336.7|271
1634029200000|2021-10-12 09:00:00|11338.4|11337.4|11338.8|11337.8|11342.2|11341.2|11335.9|11334.9|395
1634029500000|2021-10-12 09:05:00|11338.7|11338|11339.2|11338.2|11341.5|11340.7|11337.9|11337.1|328
1634029800000|2021-10-12 09:10:00|11339|11338.3|11341.2|11340.5|11343.5|11342.7|11339|11338.3|419
1634030100000|2021-10-12 09:15:00|11341.3|11340.6|11340.4|11339.7|11342.7|11341.8|11340.3|11339.5|338
1634030400000|2021-10-12 09:20:00|11340.5|11339.8|11340.5|11339.8|11341.5|11340.7|11340.2|11339.2|276
1634030700000|2021-10-12 09:25:00|11340.6|11339.9|11335.7|11334.7|11341.1|11340.4|11333.4|11332.4|398
1634031000000|2021-10-12 09:30:00|11335.6|11334.6|11334.8|11333.8|11338.5|11337.8|11334.2|11333.3|318
1634031300000|2021-10-12 09:35:00|11334.9|11333.9|11327.8|11326.8|11335.2|11334.3|11327.6|11326.7|476
1634031600000|2021-10-12 09:40:00|11327.5|11326.6|11328.8|11327.8|11329.9|11329.1|11327.2|11326.4|260
1634031900000|2021-10-12 09:45:00|11328.6|11327.6|11324.9|11323.9|11328.9|11328.1|11323.7|11322.8|360
1634032200000|2021-10-12 09:50:00|11325|11324|11326.3|11325.6|11327.7|11327|11324.7|11323.9|276
1634032500000|2021-10-12 09:55:00|11326.2|11325.5|11328.2|11327.2|11329.5|11328.7|11326.2|11325.5|333
1634032800000|2021-10-12 10:00:00|11328.1|11327.1|11329.1|11328.4|11329.3|11328.5|11327.3|11326.6|204
1634033100000|2021-10-12 10:05:00|11329.2|11328.5|11329.9|11329.2|11332|11331|11329.1|11328.4|304
1634033400000|2021-10-12 10:10:00|11330|11329.3|11332|11331|11332.5|11331.5|11327.8|11327|283
1634033700000|2021-10-12 10:15:00|11332.1|11331.1|11331.5|11330.5|11333.1|11332.1|11329|11328.1|324
1634034000000|2021-10-12 10:20:00|11331.1|11330.4|11331.5|11330.8|11333.2|11332.3|11329.7|11328.7|310
1634034300000|2021-10-12 10:25:00|11331.7|11331|11333.6|11332.9|11335.3|11334.4|11330.9|11330|320
1634034600000|2021-10-12 10:30:00|11333.7|11332.7|11332.4|11331.4|11334.2|11333.3|11331|11330.2|283
1634034900000|2021-10-12 10:35:00|11332.2|11331.5|11330.5|11329.5|11334|11333.1|11329.1|11328.1|271
1634035200000|2021-10-12 10:40:00|11330.6|11329.6|11333.4|11332.4|11335.8|11335|11329.8|11328.8|335
1634035500000|2021-10-12 10:45:00|11333.3|11332.3|11333.2|11332.2|11335.2|11334.4|11332.4|11331.5|312
1634035800000|2021-10-12 10:50:00|11333.1|11332.4|11334.5|11333.5|11335.7|11334.9|11332.1|11331.1|364
1634036100000|2021-10-12 10:55:00|11334.6|11333.6|11336.4|11335.4|11337|11336.2|11334.1|11333.2|392
1634036400000|2021-10-12 11:00:00|11336.3|11335.3|11335.4|11334.7|11337.3|11336.3|11334.6|11333.7|318
1634036700000|2021-10-12 11:05:00|11335.3|11334.6|11334.3|11333.3|11335.5|11334.7|11332.7|11332|392
1634037000000|2021-10-12 11:10:00|11334.4|11333.4|11332.4|11331.4|11334.6|11333.6|11332|11331.2|253
1634037300000|2021-10-12 11:15:00|11332.5|11331.5|11333.2|11332.2|11335.6|11334.7|11331.7|11331|275
1634037600000|2021-10-12 11:20:00|11333.3|11332.3|11333.1|11332.1|11335.1|11334.4|11332.9|11332.1|246
1634037900000|2021-10-12 11:25:00|11333.2|11332.2|11334.1|11333.4|11334.3|11333.5|11331.7|11330.9|281
1634038200000|2021-10-12 11:30:00|11334.2|11333.5|11336.2|11335.2|11336.4|11335.6|11333.2|11332.5|223
1634038500000|2021-10-12 11:35:00|11336.1|11335.1|11335.3|11334.6|11337.7|11336.8|11335.3|11334.6|228
1634038800000|2021-10-12 11:40:00|11335.4|11334.7|11334.8|11334.1|11336.2|11335.3|11334.1|11333.2|257
1634039100000|2021-10-12 11:45:00|11334.7|11334|11333.3|11332.6|11335|11334.1|11326.9|11325.9|508
1634039400000|2021-10-12 11:50:00|11333.1|11332.4|11337.5|11336.5|11338.9|11338.1|11333.1|11332.4|462
1634039700000|2021-10-12 11:55:00|11337.4|11336.4|11340|11339|11340.9|11339.9|11336|11335.1|510
1634040000000|2021-10-12 12:00:00|11339.7|11338.8|11344.3|11343.6|11344.4|11343.7|11335.9|11335.1|605
1634040300000|2021-10-12 12:05:00|11344.2|11343.5|11344.9|11344.2|11345.6|11344.9|11341.9|11341|579
1634040600000|2021-10-12 12:10:00|11344.7|11344|11342.1|11341.1|11345.4|11344.6|11341.6|11340.8|535
1634040900000|2021-10-12 12:15:00|11342.2|11341.2|11342.8|11342.1|11343.5|11342.6|11340.3|11339.6|437
1634041200000|2021-10-12 12:20:00|11342.7|11342|11345.9|11344.9|11346|11345.2|11342.2|11341.5|575
1634041500000|2021-10-12 12:25:00|11345.8|11345.1|11355.3|11354.3|11358.2|11357.2|11345.4|11344.7|744
1634041800000|2021-10-12 12:30:00|11355.4|11354.4|11364.1|11363.1|11365.2|11363.6|11353.5|11352.5|824
1634042100000|2021-10-12 12:35:00|11364.2|11363.2|11378.2|11377.2|11378.3|11377.5|11364.1|11363.1|1026
1634042400000|2021-10-12 12:40:00|11378|11377|11377.9|11376.9|11379.4|11378.4|11374.4|11373.4|759
1634042700000|2021-10-12 12:45:00|11378|11377|11375.2|11374.2|11378.4|11377.6|11373.1|11372.2|599
1634043000000|2021-10-12 12:50:00|11375.4|11374.7|11370.6|11369.6|11378.1|11377.4|11370.2|11369.2|561
1634043300000|2021-10-12 12:55:00|11370.8|11369.8|11366.6|11365.9|11371.3|11370.4|11365.1|11364.1|710
1634043600000|2021-10-12 13:00:00|11366.5|11365.8|11368.7|11367.7|11368.8|11367.8|11364.1|11363.3|661
1634043900000|2021-10-12 13:05:00|11368.8|11367.8|11354|11353.3|11371.3|11370.3|11350.8|11349.8|968
1634044200000|2021-10-12 13:10:00|11353.9|11353.2|11356.1|11355.1|11358.7|11357.8|11353|11352|786
1634044500000|2021-10-12 13:15:00|11356|11355|11357.7|11356.7|11358.2|11357.2|11351.8|11350.9|789
1634044800000|2021-10-12 13:20:00|11357.6|11356.6|11361.1|11360.1|11361.3|11360.3|11353|11352|634
1634045100000|2021-10-12 13:25:00|11361.2|11360.2|11365.5|11364.5|11366.6|11365.6|11361.2|11360.2|853
1634045400000|2021-10-12 13:30:00|11365.6|11364.6|11366.2|11365.5|11370.8|11369.8|11361.9|11360.9|1142
1634045700000|2021-10-12 13:35:00|11366.1|11365.1|11370.1|11369.1|11373.2|11372.4|11364.9|11363.9|874
1634046000000|2021-10-12 13:40:00|11369.7|11368.7|11366.8|11365.8|11371.8|11371.1|11364.6|11363.6|910
1634046300000|2021-10-12 13:45:00|11366.6|11365.9|11358.6|11357.6|11366.6|11365.9|11355.6|11354.6|1122
1634046600000|2021-10-12 13:50:00|11358.3|11357.3|11356.1|11355.1|11362.8|11361.9|11356.1|11355.1|951
1634046900000|2021-10-12 13:55:00|11355.6|11354.6|11350.6|11349.6|11356.4|11355.5|11347|11346|964
1634047200000|2021-10-12 14:00:00|11350.4|11349.4|11349.9|11349.2|11357.2|11356.2|11348.6|11347.6|1323
1634047500000|2021-10-12 14:05:00|11350|11349.3|11350.1|11349.4|11352.6|11351.6|11345.9|11344.9|970
1634047800000|2021-10-12 14:10:00|11350.2|11349.2|11359.4|11358.4|11360|11359|11349.8|11349|879
1634048100000|2021-10-12 14:15:00|11359.2|11358.5|11361.8|11361.1|11363.8|11362.8|11356.3|11355.4|947
1634048400000|2021-10-12 14:20:00|11361.7|11361|11361.9|11361.2|11364.3|11363.5|11358.2|11357.2|773
1634048700000|2021-10-12 14:25:00|11361.8|11360.8|11362.2|11361.2|11365|11364.1|11360.7|11359.9|677
1634049000000|2021-10-12 14:30:00|11362.3|11361.3|11364.8|11363.8|11367.4|11366.5|11361.8|11361|597
1634049300000|2021-10-12 14:35:00|11365.1|11364.4|11369.1|11368.1|11370|11369|11365.1|11364.3|651
1634049600000|2021-10-12 14:40:00|11368.9|11368.2|11365.9|11365.2|11371.4|11370.5|11363.9|11362.9|655
1634049900000|2021-10-12 14:45:00|11365.6|11364.9|11369.5|11368.8|11370.1|11369.1|11365.4|11364.4|652
1634050200000|2021-10-12 14:50:00|11369.6|11368.6|11363|11362.3|11371.7|11370.8|11363|11362.2|732
1634050500000|2021-10-12 14:55:00|11363.2|11362.2|11361.8|11361.1|11365.6|11364.7|11360.8|11360.1|601
1634050800000|2021-10-12 15:00:00|11361.7|11361|11363.3|11362.6|11363.4|11362.7|11359.8|11359.1|510
1634051100000|2021-10-12 15:05:00|11363.2|11362.5|11362.5|11361.8|11366.2|11365.3|11362.4|11361.6|388
1634051400000|2021-10-12 15:10:00|11362.6|11361.9|11360.2|11359.2|11364.2|11363.4|11360|11359.1|373
1634051700000|2021-10-12 15:15:00|11360|11359.3|11365.5|11364.5|11366|11365.1|11358.7|11357.8|471
1634052000000|2021-10-12 15:20:00|11365.6|11364.6|11363.6|11362.6|11365.6|11364.8|11362.7|11362|330
1634052300000|2021-10-12 15:25:00|11363.5|11362.8|11367.1|11366.4|11367.4|11366.5|11362.8|11361.9|424
1634052600000|2021-10-12 15:30:00|11367|11366.3|11368.8|11368.1|11368.9|11368.1|11364.5|11363.6|490
1634052900000|2021-10-12 15:35:00|11368.9|11368.2|11367.6|11366.9|11371.7|11370.7|11366|11365.2|593
1634053200000|2021-10-12 15:40:00|11367.5|11366.8|11367.6|11366.9|11369.9|11369|11366.9|11366.2|474
1634053500000|2021-10-12 15:45:00|11367.7|11366.7|11365.8|11365.1|11369.2|11368.5|11365.5|11364.8|429
1634053800000|2021-10-12 15:50:00|11365.7|11365|11371|11370.3|11371.1|11370.3|11364.4|11363.7|450
1634054100000|2021-10-12 15:55:00|11370.9|11370.2|11369.3|11368.6|11373.1|11372.2|11368.9|11368.2|566
1634054400000|2021-10-12 16:00:00|11369.4|11368.4|11367.8|11367.1|11370.6|11369.6|11367.6|11366.8|386
1634054700000|2021-10-12 16:05:00|11368.1|11367.3|11365.9|11364.9|11368.3|11367.3|11365.8|11364.8|264
1634055000000|2021-10-12 16:10:00|11366.1|11365.1|11367.1|11366.1|11367.3|11366.3|11365.1|11364.2|259
1634055300000|2021-10-12 16:15:00|11367.2|11366.2|11363.2|11362.2|11368.1|11367.4|11362.9|11362|288
1634055600000|2021-10-12 16:20:00|11363|11362.3|11362.1|11361.1|11364.1|11363.4|11361.2|11360.4|364
1634055900000|2021-10-12 16:25:00|11361.9|11361.2|11360.6|11359.9|11363.3|11362.5|11360.3|11359.4|281
1634056200000|2021-10-12 16:30:00|11360.7|11360|11360.1|11359.1|11361.2|11360.3|11357.3|11356.4|305
1634056500000|2021-10-12 16:35:00|11360|11359.3|11359.4|11358.7|11361.5|11360.5|11358.8|11358|310
1634056800000|2021-10-12 16:40:00|11359.7|11358.6|11362.1|11361.1|11363.2|11362.4|11359|11358|289
1634057100000|2021-10-12 16:45:00|11362|11361|11361.9|11361.2|11363.4|11362.5|11361.2|11360.3|311
1634057400000|2021-10-12 16:50:00|11362|11361.3|11365.2|11364.5|11365.2|11364.5|11361.9|11361.2|299
1634057700000|2021-10-12 16:55:00|11365.1|11364.4|11364.5|11363.8|11365.6|11364.9|11364.4|11363.6|278
1634058000000|2021-10-12 17:00:00|11364.4|11363.7|11361.1|11360.4|11364.9|11364|11360.5|11359.6|419
1634058300000|2021-10-12 17:05:00|11361.3|11360.3|11363.7|11362.7|11364.3|11363.5|11360.6|11359.6|383
1634058600000|2021-10-12 17:10:00|11363.6|11362.6|11365.7|11364.7|11365.7|11364.8|11363.2|11362.2|278
1634058900000|2021-10-12 17:15:00|11365.4|11364.6|11368|11367|11368.6|11367.6|11365.3|11364.6|204
1634059200000|2021-10-12 17:20:00|11368.1|11367.1|11365.8|11365.1|11368.2|11367.3|11365.4|11364.4|255
1634059500000|2021-10-12 17:25:00|11365.9|11365.2|11365.4|11364.4|11366.5|11365.7|11364.7|11363.9|224
1634059800000|2021-10-12 17:30:00|11365.5|11364.5|11366|11365.3|11366.2|11365.4|11365.2|11364.4|164
1634060100000|2021-10-12 17:35:00|11365.9|11365.2|11367.7|11367|11368.4|11367.4|11365.4|11364.6|145
1634060400000|2021-10-12 17:40:00|11367.6|11366.6|11368.5|11367.5|11369|11368.1|11366.9|11366.1|155
1634060700000|2021-10-12 17:45:00|11368.4|11367.4|11366|11365.3|11368.5|11367.5|11365.8|11364.9|206
1634061000000|2021-10-12 17:50:00|11366.1|11365.4|11365.2|11364.2|11366.2|11365.4|11363.4|11362.4|187
1634061300000|2021-10-12 17:55:00|11365.3|11364.5|11364.4|11363.7|11365.9|11365.1|11363.6|11362.8|133
1634061600000|2021-10-12 18:00:00|11364.5|11363.8|11363.7|11362.7|11366.1|11365.3|11363.5|11362.7|209
1634061900000|2021-10-12 18:05:00|11363.6|11362.6|11363.2|11362.5|11364.6|11363.7|11362.9|11362.1|118
1634062200000|2021-10-12 18:10:00|11363.3|11362.6|11361.3|11360.3|11363.7|11362.9|11360.7|11359.8|182
1634062500000|2021-10-12 18:15:00|11361.4|11360.4|11359.9|11359.2|11361.9|11361.1|11359.4|11358.6|207
1634062800000|2021-10-12 18:20:00|11360|11359|11361.3|11360.3|11362.5|11361.7|11359.9|11359|201
1634063100000|2021-10-12 18:25:00|11361.2|11360.5|11362.1|11361.1|11362.1|11361.2|11360.6|11359.7|184
1634063400000|2021-10-12 18:30:00|11362|11361|11364.7|11363.7|11364.9|11364.1|11361.9|11361|146
1634063700000|2021-10-12 18:35:00|11364.6|11363.6|11365.1|11364.4|11366.2|11365.3|11364.5|11363.6|191
1634064000000|2021-10-12 18:40:00|11364.8|11364.1|11365.1|11364.4|11365.9|11365|11363.8|11363|173
1634064300000|2021-10-12 18:45:00|11365.2|11364.2|11366.5|11365.8|11366.9|11365.9|11364.6|11363.6|164
1634064600000|2021-10-12 18:50:00|11366.6|11365.6|11365.8|11364.8|11367.4|11366.6|11365.8|11364.8|349
1634064900000|2021-10-12 18:55:00|11365.9|11364.9|11366.9|11365.9|11367|11366|11363.8|11362.8|309
1634065200000|2021-10-12 19:00:00|11366.8|11365.8|11365.8|11364.8|11367.2|11366.2|11365.8|11364.8|213
1634065500000|2021-10-12 19:05:00|11365.7|11364.7|11363.2|11362.2|11365.8|11364.9|11362.5|11361.7|161
1634065800000|2021-10-12 19:10:00|11363.5|11362.5|11361.9|11360.9|11363.5|11362.5|11361.7|11360.7|128
1634066100000|2021-10-12 19:15:00|11361.8|11360.8|11360.5|11359.5|11362.1|11361.2|11360.5|11359.5|128
1634066400000|2021-10-12 19:20:00|11360.6|11359.6|11361.5|11360.5|11361.6|11360.7|11360|11359.1|150
1634066700000|2021-10-12 19:25:00|11361.4|11360.4|11360.8|11360.1|11362|11361|11360.5|11359.6|159
1634067000000|2021-10-12 19:30:00|11360.7|11360|11361.7|11360.7|11363.4|11362.6|11360.7|11360|231
1634067300000|2021-10-12 19:35:00|11361.6|11360.6|11359.2|11358.2|11361.9|11361|11359|11358.2|264
1634067600000|2021-10-12 19:40:00|11359.3|11358.3|11357.1|11356.1|11359.3|11358.3|11356.5|11355.5|265
1634067900000|2021-10-12 19:45:00|11356.9|11355.9|11358|11357.3|11358.3|11357.5|11356.5|11355.5|181
1634068200000|2021-10-12 19:50:00|11358.3|11357.6|11358.5|11357.5|11359.5|11358.5|11358.2|11357.3|251
1634068500000|2021-10-12 19:55:00|11358.4|11357.4|11359.9|11359.2|11359.9|11359.2|11357.5|11356.6|228
1634068800000|2021-10-12 20:00:00|11360.1|11359.1|11363.1|11362.1|11363.8|11362.8|11360|11359|273
1634069100000|2021-10-12 20:05:00|11362.7|11362|11362.7|11361.7|11363.7|11362.8|11362.5|11361.6|201
1634069400000|2021-10-12 20:10:00|11363.1|11362.1|11361.1|11360.1|11363.3|11362.3|11361|11360|257
1634069700000|2021-10-12 20:15:00|11361|11360|11361.8|11360.8|11361.9|11361.1|11360.3|11359.3|280
1634070000000|2021-10-12 20:20:00|11361.9|11360.9|11363.8|11362.8|11365|11364|11361.8|11360.8|177
1634070300000|2021-10-12 20:25:00|11363.7|11362.7|11363|11362|11364.8|11363.9|11362.9|11362|204
1634070600000|2021-10-12 20:30:00|11363.1|11362.1|11361.9|11360.9|11363.2|11362.2|11361.7|11360.8|182
1634070900000|2021-10-12 20:35:00|11362|11361|11361.8|11360.8|11363.4|11362.4|11361.6|11360.7|164
1634071200000|2021-10-12 20:40:00|11361.5|11360.5|11361.4|11360.4|11361.6|11360.6|11360.4|11359.4|209
1634071500000|2021-10-12 20:45:00|11361.3|11360.3|11361.4|11360.4|11361.5|11360.5|11361.2|11360.2|80
1634071800000|2021-10-12 20:50:00|11361.3|11360.3|11361.2|11360.2|11361.4|11360.4|11360.2|11359.2|224
1634072100000|2021-10-12 20:55:00|11361.3|11360.3|11361.1|11360.1|11361.6|11360.5|11360.9|11359.9|113
1634072400000|2021-10-12 21:00:00|11360.5|11357.9|11359.7|11357.3|11360.9|11358.8|11359.7|11356.9|35
1634072700000|2021-10-12 21:05:00|11360.4|11356.1|11360.5|11357.1|11360.7|11357.4|11358.9|11355|801
1634073000000|2021-10-12 21:10:00|11360.4|11357|11364|11358|11364.4|11359|11359.7|11356.3|1046
1634073300000|2021-10-12 21:15:00|11363.9|11357.9|11363.6|11359.7|11364.7|11360.5|11360|11357.2|989
1634073600000|2021-10-12 21:20:00|11363.5|11359.8|11361.4|11359.2|11363.6|11360.3|11360.8|11358.3|1166
1634073900000|2021-10-12 21:25:00|11361.5|11359.1|11360.4|11358.5|11361.5|11359.5|11360.1|11356.8|495
1634074200000|2021-10-12 21:30:00|11360.3|11358.3|11360.4|11357.9|11361|11358.7|11358.6|11357.1|508
1634074500000|2021-10-12 21:35:00|11360.5|11358.1|11360.3|11357.9|11360.8|11358.2|11358.8|11356.9|616
1634074800000|2021-10-12 21:40:00|11360.4|11357.8|11360.9|11357.6|11360.9|11358.1|11360|11357.3|868
1634075100000|2021-10-12 21:45:00|11360.7|11357.9|11361|11358.3|11361.2|11358.8|11360.4|11357.6|1262
1634075400000|2021-10-12 21:50:00|11360.9|11358.2|11361.4|11359.4|11362.1|11359.9|11360.6|11357.8|515
1634075700000|2021-10-12 21:55:00|11361.6|11359.3|11361.6|11360.6|11362.2|11360.7|11361.1|11358.6|238
1634076000000|2021-10-12 22:00:00|11361.5|11360.5|11360.1|11359.1|11362.8|11361.1|11360|11358.8|378
1634076300000|2021-10-12 22:05:00|11360|11359|11359.1|11358.1|11360.1|11359.1|11357.4|11356|282
1634076600000|2021-10-12 22:10:00|11359.2|11358.2|11360.8|11359.8|11361.6|11360.6|11359.1|11357.9|265
1634076900000|2021-10-12 22:15:00|11360.9|11359.9|11360.6|11359.6|11361.1|11359.9|11360|11359|146
1634077200000|2021-10-12 22:20:00|11360.7|11359.7|11361.4|11360.4|11361.5|11360.5|11360.5|11359.5|109
1634077500000|2021-10-12 22:25:00|11361.3|11360.3|11361.4|11360.4|11361.9|11360.9|11361.1|11359.9|120
1634077800000|2021-10-12 22:30:00|11361.5|11360.5|11361.5|11360.5|11361.9|11360.7|11361.2|11360|108
1634078100000|2021-10-12 22:35:00|11361.4|11360.7|11361.5|11360.5|11361.8|11360.8|11361.2|11360.2|81
1634078400000|2021-10-12 22:40:00|11361.4|11360.4|11360.2|11359.2|11361.5|11360.7|11359.4|11358.4|185
1634078700000|2021-10-12 22:45:00|11360.3|11359.3|11359.4|11358.4|11360.8|11359.4|11359.4|11358.4|91
1634079000000|2021-10-12 22:50:00|11359.5|11358.5|11359.4|11358.4|11359.8|11358.8|11359.3|11358.2|53
1634079300000|2021-10-12 22:55:00|11359.5|11358.5|11358.3|11357.3|11359.6|11358.6|11358.1|11357.1|125
1634079600000|2021-10-12 23:00:00|11358.7|11357.7|11357.3|11356.3|11358.7|11357.7|11357.3|11356.3|163
1634079900000|2021-10-12 23:05:00|11357|11356|11357.6|11356.6|11357.6|11356.6|11355.5|11354.5|151
1634080200000|2021-10-12 23:10:00|11357.5|11356.5|11356.6|11355.6|11357.7|11356.7|11356.6|11355.6|106
1634080500000|2021-10-12 23:15:00|11356.5|11355.8|11356.1|11355.1|11356.5|11355.8|11354.5|11353.5|166
1634080800000|2021-10-12 23:20:00|11356|11355|11353.6|11352.6|11356|11355|11353.6|11352.6|148
1634081100000|2021-10-12 23:25:00|11353.5|11352.5|11352|11351.3|11353.5|11352.5|11351.7|11350.9|104
1634081400000|2021-10-12 23:30:00|11352.2|11351.2|11353.7|11352.7|11353.9|11352.9|11351.9|11351.1|162
1634081700000|2021-10-12 23:35:00|11354|11353|11354.3|11353.3|11355.7|11354.8|11353.7|11352.7|142
1634082000000|2021-10-12 23:40:00|11354.7|11353.7|11356.3|11355.6|11356.5|11355.8|11354.7|11353.7|133
1634082300000|2021-10-12 23:45:00|11356.4|11355.7|11354.9|11354.2|11356.9|11356|11354.9|11354|188
1634082600000|2021-10-12 23:50:00|11355|11354.3|11353.8|11352.8|11355.9|11355.1|11353.6|11352.7|217
1634082900000|2021-10-12 23:55:00|11353.9|11352.9|11354.2|11353.5|11355.1|11354.3|11352.2|11351.3|281
1634083200000|2021-10-13 00:00:00|11354.3|11353.3|11350.4|11349.4|11358|11357|11349.8|11348.8|479
1634083500000|2021-10-13 00:05:00|11350.3|11349.3|11355.1|11354.4|11355.9|11354.9|11349.7|11348.7|431
1634083800000|2021-10-13 00:10:00|11355.2|11354.2|11354.1|11353.1|11356.4|11355.4|11351.5|11350.5|362
1634084100000|2021-10-13 00:15:00|11354.3|11353.3|11354|11353|11357.5|11356.5|11354|11353|366
1634084400000|2021-10-13 00:20:00|11353.9|11353.2|11357.7|11356.7|11359.3|11358.3|11353.8|11353|376
1634084700000|2021-10-13 00:25:00|11357.8|11356.8|11357.3|11356.6|11358.6|11357.7|11355.9|11355|405
1634085000000|2021-10-13 00:30:00|11357.6|11356.9|11356.5|11355.5|11357.8|11357|11352.2|11351.2|551
1634085300000|2021-10-13 00:35:00|11356.4|11355.7|11354|11353|11357.7|11356.9|11352|11351|360
1634085600000|2021-10-13 00:40:00|11354.1|11353.1|11352.8|11351.8|11354.7|11353.7|11349.9|11349|466
1634085900000|2021-10-13 00:45:00|11352.7|11352|11349.7|11348.7|11353.2|11352.4|11347.2|11346.3|471
1634086200000|2021-10-13 00:50:00|11349.6|11348.6|11348.5|11347.5|11350.3|11349.4|11346.1|11345.1|523
1634086500000|2021-10-13 00:55:00|11348.4|11347.4|11344.6|11343.6|11349.4|11348.4|11344.4|11343.6|525
1634086800000|2021-10-13 01:00:00|11344.5|11343.5|11342.7|11341.7|11345.8|11344.9|11340.6|11339.6|374
1634087100000|2021-10-13 01:05:00|11342.9|11342.2|11343.6|11342.9|11345.6|11344.7|11342.4|11341.4|431
1634087400000|2021-10-13 01:10:00|11343.7|11343|11345.2|11344.2|11345.6|11344.8|11343.2|11342.5|332
1634087700000|2021-10-13 01:15:00|11345.1|11344.4|11339.2|11338.2|11346.4|11345.4|11339.1|11338.1|445
1634088000000|2021-10-13 01:20:00|11339.3|11338.6|11341.4|11340.4|11341.5|11340.8|11339.3|11338.6|319
1634088300000|2021-10-13 01:25:00|11341.3|11340.3|11342.2|11341.2|11342.4|11341.6|11339|11338.2|260
1634088600000|2021-10-13 01:30:00|11342.3|11341.3|11340.6|11339.6|11342.7|11341.8|11339.6|11338.7|428
1634088900000|2021-10-13 01:35:00|11340.4|11339.7|11342.4|11341.4|11342.7|11341.7|11340|11339|286
1634089200000|2021-10-13 01:40:00|11342.3|11341.6|11340.5|11339.5|11342.3|11341.6|11339.8|11339|257
1634089500000|2021-10-13 01:45:00|11340.3|11339.6|11341.8|11341.1|11342.5|11341.8|11340.1|11339.1|359
1634089800000|2021-10-13 01:50:00|11341.9|11340.9|11342.4|11341.4|11343.7|11342.7|11340.7|11339.7|270
1634090100000|2021-10-13 01:55:00|11342.3|11341.3|11340.3|11339.3|11342.7|11341.9|11340|11339.1|233
1634090400000|2021-10-13 02:00:00|11340.4|11339.4|11339.1|11338.4|11341.7|11340.7|11338.3|11337.4|316
1634090700000|2021-10-13 02:05:00|11339.3|11338.3|11336.5|11335.8|11339.7|11338.8|11335.1|11334.3|353
1634091000000|2021-10-13 02:10:00|11336.6|11335.9|11337.2|11336.2|11338.8|11338|11336.6|11335.9|244
1634091300000|2021-10-13 02:15:00|11337.3|11336.3|11338.5|11337.5|11338.7|11337.8|11337|11336.1|276
1634091600000|2021-10-13 02:20:00|11338.6|11337.6|11339.6|11338.9|11339.8|11338.9|11337.4|11336.5|204
1634091900000|2021-10-13 02:25:00|11339.7|11339|11338.4|11337.7|11339.7|11339|11337.9|11337|158
1634092200000|2021-10-13 02:30:00|11338.5|11337.8|11345.2|11344.5|11345.5|11344.8|11338.5|11337.8|404
1634092500000|2021-10-13 02:35:00|11345.3|11344.6|11345.2|11344.2|11346|11345.2|11343.2|11342.5|292
1634092800000|2021-10-13 02:40:00|11345.1|11344.1|11343.5|11342.5|11345.5|11344.6|11342.2|11341.4|195
1634093100000|2021-10-13 02:45:00|11343.4|11342.4|11342.2|11341.2|11343.7|11342.9|11341|11340.2|233
1634093400000|2021-10-13 02:50:00|11342.1|11341.1|11342.2|11341.5|11342.7|11341.9|11341.5|11340.7|179
1634093700000|2021-10-13 02:55:00|11342.1|11341.4|11340.4|11339.4|11342.4|11341.6|11339|11338.1|237
1634094000000|2021-10-13 03:00:00|11340.3|11339.3|11341.6|11340.9|11342.4|11341.6|11340.1|11339.2|292
1634094300000|2021-10-13 03:05:00|11341.5|11340.8|11343.6|11342.9|11344.6|11343.8|11341.5|11340.8|195
1634094600000|2021-10-13 03:10:00|11343.7|11343|11346.2|11345.5|11346.9|11346.2|11343.7|11343|214
1634094900000|2021-10-13 03:15:00|11346.3|11345.6|11345.3|11344.3|11346.7|11345.9|11345.1|11344.3|180
1634095200000|2021-10-13 03:20:00|11345.1|11344.4|11345.7|11345|11345.9|11345.1|11344|11343.2|179
1634095500000|2021-10-13 03:25:00|11345.6|11344.9|11349.2|11348.2|11349.2|11348.3|11345.4|11344.6|247
1634095800000|2021-10-13 03:30:00|11349|11348.3|11348.2|11347.2|11349.8|11349|11348|11347.2|201
1634096100000|2021-10-13 03:35:00|11348.3|11347.3|11345.8|11345.1|11348.3|11347.5|11345.6|11344.9|138
1634096400000|2021-10-13 03:40:00|11345.7|11345|11345.6|11344.9|11346.7|11345.8|11345.6|11344.8|119
1634096700000|2021-10-13 03:45:00|11345.8|11345.1|11345.5|11344.5|11346.3|11345.4|11344.2|11343.3|178
1634097000000|2021-10-13 03:50:00|11345.3|11344.6|11346.9|11346.2|11347.6|11346.8|11344.8|11343.9|144
1634097300000|2021-10-13 03:55:00|11347|11346|11346.7|11346|11348|11347.1|11346.1|11345.4|184
1634097600000|2021-10-13 04:00:00|11346.9|11345.9|11346.7|11346|11348.7|11347.7|11346.6|11345.8|172
1634097900000|2021-10-13 04:05:00|11346.6|11345.9|11345.6|11344.6|11346.8|11345.9|11345.2|11344.5|138
1634098200000|2021-10-13 04:10:00|11345.7|11344.7|11344.9|11344.2|11346.2|11345.5|11344.6|11343.8|144
1634098500000|2021-10-13 04:15:00|11345|11344|11345.6|11344.9|11347.2|11346.2|11344.8|11344|140
1634098800000|2021-10-13 04:20:00|11345.5|11344.8|11347|11346.3|11347.4|11346.6|11345.5|11344.6|92
1634099100000|2021-10-13 04:25:00|11347.1|11346.4|11347.4|11346.4|11347.4|11346.6|11346.5|11345.8|88
1634099400000|2021-10-13 04:30:00|11347.5|11346.5|11347|11346|11348|11347.2|11346|11345.3|161
1634099700000|2021-10-13 04:35:00|11347.1|11346.4|11346.7|11346|11348.6|11347.8|11346.6|11345.8|136
1634100000000|2021-10-13 04:40:00|11346.6|11345.9|11346.6|11345.9|11347.4|11346.6|11346.6|11345.9|99
1634100300000|2021-10-13 04:45:00|11346.7|11346|11346.3|11345.3|11347.1|11346.3|11346.1|11345.2|123
1634100600000|2021-10-13 04:50:00|11346.1|11345.4|11346.2|11345.5|11346.9|11346.2|11345.9|11345|98
1634100900000|2021-10-13 04:55:00|11346.1|11345.4|11347.1|11346.1|11347.7|11347|11345.9|11345.1|147
1634101200000|2021-10-13 05:00:00|11347.2|11346.2|11346.9|11346.2|11347.8|11346.9|11346.1|11345.4|141
1634101500000|2021-10-13 05:05:00|11347.2|11346.5|11349.7|11349|11349.7|11349|11347.1|11346.4|96
1634101800000|2021-10-13 05:10:00|11349.6|11348.9|11352.3|11351.6|11354.4|11353.5|11349.6|11348.9|262
1634102100000|2021-10-13 05:15:00|11352.1|11351.4|11349|11348.3|11352.4|11351.6|11349|11348.2|223
1634102400000|2021-10-13 05:20:00|11349.1|11348.4|11347.5|11346.5|11349.6|11348.8|11347.2|11346.3|138
1634102700000|2021-10-13 05:25:00|11347.4|11346.7|11348.7|11347.7|11349.2|11348.5|11347.4|11346.7|220
1634103000000|2021-10-13 05:30:00|11348.6|11347.9|11348.1|11347.4|11349.3|11348.6|11347|11346.3|180
1634103300000|2021-10-13 05:35:00|11348|11347.3|11349.3|11348.6|11349.4|11348.6|11346.7|11345.8|251
1634103600000|2021-10-13 05:40:00|11349.2|11348.5|11348.8|11348.1|11350.2|11349.4|11348|11347|166
1634103900000|2021-10-13 05:45:00|11348.7|11348|11347.6|11346.6|11348.9|11348.1|11347.5|11346.5|131
1634104200000|2021-10-13 05:50:00|11347.5|11346.8|11348.7|11348|11348.9|11348.1|11347.5|11346.8|213
1634104500000|2021-10-13 05:55:00|11348.3|11347.6|11347.6|11346.6|11348.9|11348|11346.8|11346|167
1634104800000|2021-10-13 06:00:00|11347.5|11346.8|11348.1|11347.4|11349.8|11348.8|11343.6|11342.6|411
1634105100000|2021-10-13 06:05:00|11348|11347.3|11349.4|11348.4|11350.4|11349.5|11348|11347.2|306
1634105400000|2021-10-13 06:10:00|11349.5|11348.5|11347.7|11346.7|11350|11349.1|11347.5|11346.6|232
1634105700000|2021-10-13 06:15:00|11347.6|11346.6|11347.6|11346.6|11347.9|11347|11340.8|11339.8|473
1634106000000|2021-10-13 06:20:00|11347.5|11346.5|11347.7|11346.7|11348.9|11348.2|11345.7|11344.8|332
1634106300000|2021-10-13 06:25:00|11347.6|11346.9|11350.1|11349.1|11350.7|11349.7|11347.4|11346.6|351
1634106600000|2021-10-13 06:30:00|11350|11349.3|11349.1|11348.4|11351.6|11350.7|11349|11348.3|252
1634106900000|2021-10-13 06:35:00|11348.9|11347.9|11349.9|11349.2|11350.8|11350|11347.9|11346.9|311
1634107200000|2021-10-13 06:40:00|11350|11349|11348.5|11347.8|11350.1|11349.2|11348.2|11347.5|273
1634107500000|2021-10-13 06:45:00|11348.4|11347.7|11349.6|11348.9|11351.8|11351.1|11348.1|11347.1|295
1634107800000|2021-10-13 06:50:00|11349.9|11349|11349.8|11348.8|11350.1|11349.2|11347.4|11346.5|311
1634108100000|2021-10-13 06:55:00|11349.9|11348.9|11351.6|11350.6|11352|11351.3|11349.1|11348.3|303
1634108400000|2021-10-13 07:00:00|11351.7|11351|11355.3|11354.6|11358.1|11357.1|11350.9|11350.2|574
1634108700000|2021-10-13 07:05:00|11355.4|11354.7|11356.2|11355.2|11357.7|11356.8|11353.9|11353.2|461
1634109000000|2021-10-13 07:10:00|11356.1|11355.4|11357.5|11356.8|11360.1|11359.2|11356.1|11355.4|401
1634109300000|2021-10-13 07:15:00|11357.6|11356.9|11359.7|11358.7|11360.1|11359.2|11355.5|11354.8|487
1634109600000|2021-10-13 07:20:00|11359.6|11358.9|11360.4|11359.7|11360.6|11359.9|11357.7|11357|334
1634109900000|2021-10-13 07:25:00|11360.6|11359.6|11359.9|11359.2|11361.2|11360.5|11357.4|11356.7|346
1634110200000|2021-10-13 07:30:00|11360.2|11359.3|11358.1|11357.4|11361.2|11360.5|11356.3|11355.6|401
1634110500000|2021-10-13 07:35:00|11358.2|11357.5|11356.3|11355.6|11360.5|11359.6|11354.9|11354.1|446
1634110800000|2021-10-13 07:40:00|11356.4|11355.7|11357.1|11356.4|11358.4|11357.6|11355.7|11354.8|394
1634111100000|2021-10-13 07:45:00|11357.2|11356.5|11357.7|11356.7|11360.4|11359.7|11357|11356.3|318
1634111400000|2021-10-13 07:50:00|11357.5|11356.5|11359.4|11358.7|11359.6|11358.9|11356.6|11355.7|309
1634111700000|2021-10-13 07:55:00|11359.5|11358.5|11357.8|11357.1|11359.9|11359|11356.6|11355.8|319
1634112000000|2021-10-13 08:00:00|11357.7|11357|11350.5|11349.8|11359.1|11358.4|11350.3|11349.5|457
1634112300000|2021-10-13 08:05:00|11350.6|11349.9|11350.6|11349.9|11352.2|11351.4|11348.5|11347.8|420
1634112600000|2021-10-13 08:10:00|11350.7|11350|11351.8|11351.1|11354|11353.1|11350.7|11350|315
1634112900000|2021-10-13 08:15:00|11351.9|11351.2|11352.9|11352.2|11353.3|11352.5|11350.4|11349.6|342
1634113200000|2021-10-13 08:20:00|11353.1|11352.4|11354.3|11353.3|11355.3|11354.4|11353.1|11352.4|400
1634113500000|2021-10-13 08:25:00|11354.4|11353.4|11353.1|11352.1|11355.1|11354.4|11351.4|11350.5|354
1634113800000|2021-10-13 08:30:00|11353.2|11352.4|11352|11351|11354.1|11353.3|11350.2|11349.3|372
1634114100000|2021-10-13 08:35:00|11352.1|11351.1|11352.1|11351.4|11353.6|11352.9|11351.5|11350.5|285
1634114400000|2021-10-13 08:40:00|11352.4|11351.7|11356.6|11355.9|11357|11356.2|11351.5|11350.8|347
1634114700000|2021-10-13 08:45:00|11356.5|11355.8|11355.4|11354.4|11358|11357.3|11353.4|11352.5|430
1634115000000|2021-10-13 08:50:00|11355.5|11354.5|11354.8|11353.8|11356.2|11355.2|11354.5|11353.7|251
1634115300000|2021-10-13 08:55:00|11354.7|11353.7|11356.1|11355.1|11357.5|11356.6|11353.6|11352.9|322
1634115600000|2021-10-13 09:00:00|11355.8|11355|11356.5|11355.8|11358.2|11357.3|11355.1|11354.2|374
1634115900000|2021-10-13 09:05:00|11356.1|11355.4|11357.4|11356.7|11357.6|11356.8|11355.3|11354.4|316
1634116200000|2021-10-13 09:10:00|11357.5|11356.5|11358.2|11357.5|11359.6|11358.8|11357.3|11356.5|263
1634116500000|2021-10-13 09:15:00|11358.1|11357.4|11356.4|11355.4|11359.8|11359|11356.1|11355.3|284
1634116800000|2021-10-13 09:20:00|11356.1|11355.5|11357.4|11356.4|11358|11357|11355.9|11355.1|255
1634117100000|2021-10-13 09:25:00|11357.2|11356.2|11359.2|11358.5|11360.1|11359.1|11357|11356.2|322
1634117400000|2021-10-13 09:30:00|11359.4|11358.4|11353.8|11353.1|11359.4|11358.4|11353.2|11352.4|391
1634117700000|2021-10-13 09:35:00|11353.9|11353.2|11356.2|11355.2|11356.6|11355.8|11353.8|11353.1|337
1634118000000|2021-10-13 09:40:00|11356.1|11355.1|11358.9|11358.2|11359.3|11358.6|11355.6|11354.8|314
1634118300000|2021-10-13 09:45:00|11358.8|11358.1|11357.3|11356.6|11359|11358.2|11357|11356.2|252
1634118600000|2021-10-13 09:50:00|11357.6|11356.9|11356.7|11356|11359.4|11358.5|11356.7|11355.9|218
1634118900000|2021-10-13 09:55:00|11356.6|11355.9|11358.4|11357.7|11358.6|11357.7|11354.8|11354|265
1634119200000|2021-10-13 10:00:00|11358.6|11357.6|11360.4|11359.7|11361.5|11360.8|11357.7|11356.9|308
1634119500000|2021-10-13 10:05:00|11360.3|11359.6|11357.9|11357.2|11360.4|11359.7|11356.1|11355.3|327
1634119800000|2021-10-13 10:10:00|11358|11357.3|11357.5|11356.8|11359.3|11358.4|11357|11356.3|274
1634120100000|2021-10-13 10:15:00|11357.8|11357.1|11356.8|11356.1|11358.3|11357.5|11355.9|11355|300
1634120400000|2021-10-13 10:20:00|11356.7|11356|11356.7|11355.7|11358.1|11357.3|11355.8|11355|327
1634120700000|2021-10-13 10:25:00|11356.6|11355.6|11354.8|11353.8|11356.8|11356|11353.1|11352.4|243
1634121000000|2021-10-13 10:30:00|11354.9|11353.9|11355.2|11354.5|11356.2|11355.5|11354.1|11353.2|214
1634121300000|2021-10-13 10:35:00|11355.1|11354.4|11356.8|11356.1|11357.6|11356.8|11354.9|11354.2|245
1634121600000|2021-10-13 10:40:00|11356.7|11356|11355.2|11354.5|11357|11356.2|11354.3|11353.5|188
1634121900000|2021-10-13 10:45:00|11355.3|11354.6|11355.4|11354.7|11355.7|11354.8|11354.3|11353.5|194
1634122200000|2021-10-13 10:50:00|11355.3|11354.6|11355.2|11354.5|11355.6|11354.9|11354|11353.3|209
1634122500000|2021-10-13 10:55:00|11355.1|11354.4|11355|11354|11355.2|11354.5|11353.2|11352.4|229
1634122800000|2021-10-13 11:00:00|11354.9|11353.9|11355.8|11355.1|11356.2|11355.3|11354.1|11353.3|268
1634123100000|2021-10-13 11:05:00|11355.7|11355|11358.1|11357.4|11358.3|11357.6|11355.5|11354.6|254
1634123400000|2021-10-13 11:10:00|11358|11357.3|11358.1|11357.1|11358.8|11358.1|11357.3|11356.4|208
1634123700000|2021-10-13 11:15:00|11357.9|11357.2|11359.9|11359.2|11360.2|11359.5|11357.8|11356.8|224
1634124000000|2021-10-13 11:20:00|11360|11359.3|11359.2|11358.5|11360.6|11359.9|11357.8|11357|217
1634124300000|2021-10-13 11:25:00|11359.4|11358.4|11358.7|11357.7|11361.4|11360.7|11358.3|11357.5|244
1634124600000|2021-10-13 11:30:00|11358.6|11357.6|11358.1|11357.1|11359.1|11358.3|11357.1|11356.3|271
1634124900000|2021-10-13 11:35:00|11358.2|11357.5|11357.4|11356.4|11360.7|11359.9|11356.3|11355.5|283
1634125200000|2021-10-13 11:40:00|11357.3|11356.6|11356.9|11356.2|11357.7|11356.8|11355.9|11355|273
1634125500000|2021-10-13 11:45:00|11356.8|11356.1|11357.3|11356.3|11357.6|11356.7|11355.4|11354.7|278
1634125800000|2021-10-13 11:50:00|11357.2|11356.2|11355.8|11355.1|11358.9|11357.9|11355.5|11354.6|240
1634126100000|2021-10-13 11:55:00|11355.9|11355.2|11354.9|11354.2|11356.1|11355.3|11351.1|11350.4|414
1634126400000|2021-10-13 12:00:00|11354.8|11354.1|11355.9|11355.2|11358.1|11357.4|11354.2|11353.3|391
1634126700000|2021-10-13 12:05:00|11356|11355.3|11354.9|11354.2|11357.5|11356.7|11354.8|11354|380
1634127000000|2021-10-13 12:10:00|11355.1|11354.4|11356.2|11355.5|11356.4|11355.6|11353.4|11352.5|378
1634127300000|2021-10-13 12:15:00|11356.3|11355.6|11358.3|11357.3|11359.5|11358.8|11356|11355.3|430
1634127600000|2021-10-13 12:20:00|11358.5|11357.8|11358.9|11357.9|11361.4|11360.7|11358|11357.2|661
1634127900000|2021-10-13 12:25:00|11359|11358|11358.8|11356.4|11361.2|11360.3|11356.2|11355.1|544
1634128200000|2021-10-13 12:30:00|11358.6|11356.2|11370.7|11369.7|11370.9|11369.9|11352.2|11351.2|1408
1634128500000|2021-10-13 12:35:00|11370.8|11369.8|11378.1|11377.1|11378.9|11378.2|11367.3|11366.3|1055
1634128800000|2021-10-13 12:40:00|11378|11377|11374.3|11373.6|11380.9|11380.2|11372.8|11371.8|1220
1634129100000|2021-10-13 12:45:00|11374.2|11373.5|11366.5|11365.5|11376.4|11375.4|11365.9|11365.2|1002
1634129400000|2021-10-13 12:50:00|11366.7|11365.7|11361.2|11360.2|11370.2|11369.4|11358.5|11357.5|999
1634129700000|2021-10-13 12:55:00|11361.1|11360.1|11366.5|11365.8|11371.6|11370.6|11360.8|11360.1|1000
1634130000000|2021-10-13 13:00:00|11366.7|11365.7|11368.5|11367.5|11371|11370|11365.7|11365|915
1634130300000|2021-10-13 13:05:00|11368.7|11367.7|11370.8|11370.1|11372.6|11371.7|11368.4|11367.5|735
1634130600000|2021-10-13 13:10:00|11370.9|11370.2|11361.2|11360.5|11370.9|11370.2|11361.2|11360.5|751
1634130900000|2021-10-13 13:15:00|11361.4|11360.4|11363.2|11362.2|11364.1|11363.2|11358.3|11357.3|886
1634131200000|2021-10-13 13:20:00|11363.3|11362.3|11355.5|11354.8|11364.4|11363.5|11354.8|11353.8|832
1634131500000|2021-10-13 13:25:00|11355.7|11354.7|11353|11352|11356.5|11355.6|11351.2|11350.5|897
1634131800000|2021-10-13 13:30:00|11352.7|11351.8|11346.5|11345.5|11352.7|11351.8|11336.2|11335.2|1389
1634132100000|2021-10-13 13:35:00|11346.4|11345.4|11337.5|11336.5|11347.9|11347.1|11334.6|11333.6|1137
1634132400000|2021-10-13 13:40:00|11337.9|11336.9|11344.1|11343.1|11346.3|11345.3|11336.7|11336|1016
1634132700000|2021-10-13 13:45:00|11344|11343.3|11344.2|11343.2|11349|11348|11341.5|11340.5|886
1634133000000|2021-10-13 13:50:00|11344.1|11343.1|11348|11347|11350.3|11349.3|11343|11342.3|926
1634133300000|2021-10-13 13:55:00|11347.4|11346.7|11343.1|11342.1|11348.7|11347.7|11341.5|11340.5|865
1634133600000|2021-10-13 14:00:00|11342.9|11341.9|11344.4|11343.4|11345.6|11344.9|11340.4|11339.4|725
1634133900000|2021-10-13 14:05:00|11344.3|11343.6|11345.1|11344.1|11348.8|11347.8|11344.2|11343.5|677
1634134200000|2021-10-13 14:10:00|11344.9|11344.2|11343.6|11342.6|11346|11345.1|11336.6|11335.6|917
1634134500000|2021-10-13 14:15:00|11343.5|11342.5|11339.4|11338.4|11344.8|11344|11337.5|11336.5|831
1634134800000|2021-10-13 14:20:00|11339.5|11338.5|11333.5|11332.8|11340.1|11339.1|11331.6|11330.9|785
1634135100000|2021-10-13 14:25:00|11333.4|11332.7|11332.1|11331.4|11335.6|11334.9|11331|11330.1|665
1634135400000|2021-10-13 14:30:00|11332|11331.3|11334.8|11334.1|11335.9|11335.2|11331.9|11331.2|715
1634135700000|2021-10-13 14:35:00|11335|11334.3|11333.7|11332.7|11337|11336.2|11331|11330.1|659
1634136000000|2021-10-13 14:40:00|11333.6|11332.6|11332.3|11331.3|11335.2|11334.3|11332.1|11331.1|576
1634136300000|2021-10-13 14:45:00|11332.1|11331.4|11326.7|11325.7|11333.2|11332.4|11326.5|11325.6|683
1634136600000|2021-10-13 14:50:00|11326.6|11325.6|11332.2|11331.2|11333.2|11332.2|11323.2|11322.5|807
1634136900000|2021-10-13 14:55:00|11332.3|11331.3|11334.9|11333.9|11338.7|11337.9|11332.3|11331.3|870
1634137200000|2021-10-13 15:00:00|11334.7|11334|11337.3|11336.3|11339.6|11338.6|11334.4|11333.6|717
1634137500000|2021-10-13 15:05:00|11337.4|11336.4|11334.5|11333.8|11340.4|11339.6|11334.4|11333.7|601
1634137800000|2021-10-13 15:10:00|11334.6|11333.9|11338.1|11337.1|11338.1|11337.3|11334.5|11333.7|482
1634138100000|2021-10-13 15:15:00|11338.2|11337.5|11342.9|11341.9|11344|11343.1|11338.2|11337.4|525
1634138400000|2021-10-13 15:20:00|11342.8|11341.8|11344.3|11343.6|11345.7|11345|11341.5|11340.7|552
1634138700000|2021-10-13 15:25:00|11344.4|11343.7|11342.5|11341.8|11345.1|11344.3|11338.9|11338.2|518
1634139000000|2021-10-13 15:30:00|11342.6|11341.6|11345.9|11345.2|11346.7|11345.9|11341.2|11340.4|399
1634139300000|2021-10-13 15:35:00|11346.1|11345.1|11344.9|11344.2|11348.1|11347.4|11344.3|11343.5|431
1634139600000|2021-10-13 15:40:00|11345.1|11344.1|11343.6|11342.9|11346|11345.3|11340.6|11339.7|423
1634139900000|2021-10-13 15:45:00|11343.7|11342.7|11346.2|11345.5|11348.6|11347.8|11343.6|11342.7|555
1634140200000|2021-10-13 15:50:00|11346.3|11345.6|11345.8|11345.1|11349.7|11348.7|11345|11344|407
1634140500000|2021-10-13 15:55:00|11345.9|11345.2|11349.4|11348.4|11349.9|11349|11345.8|11345|326
1634140800000|2021-10-13 16:00:00|11349.3|11348.3|11348.2|11347.2|11350.3|11349.4|11347.8|11346.9|431
1634141100000|2021-10-13 16:05:00|11348.3|11347.3|11346.9|11346.2|11350.9|11350|11346.9|11346.1|371
1634141400000|2021-10-13 16:10:00|11347|11346.3|11344.5|11343.5|11347.3|11346.4|11343.3|11342.5|298
1634141700000|2021-10-13 16:15:00|11344.6|11343.6|11345.5|11344.8|11347.2|11346.3|11343.9|11343|322
1634142000000|2021-10-13 16:20:00|11345.6|11344.9|11342.6|11341.6|11345.9|11344.9|11342.1|11341.1|213
1634142300000|2021-10-13 16:25:00|11342.4|11341.7|11341.2|11340.5|11342.5|11341.8|11340.1|11339.1|249
1634142600000|2021-10-13 16:30:00|11341.3|11340.6|11340.8|11339.8|11342.1|11341.3|11339.2|11338.3|222
1634142900000|2021-10-13 16:35:00|11340.7|11340|11343.5|11342.5|11344.1|11343.3|11340.6|11339.6|383
1634143200000|2021-10-13 16:40:00|11343.6|11342.6|11345.3|11344.3|11346.9|11346.1|11342.9|11342.1|408
1634143500000|2021-10-13 16:45:00|11345.4|11344.4|11345.4|11344.4|11347.3|11346.4|11343.7|11342.9|259
1634143800000|2021-10-13 16:50:00|11345.3|11344.3|11343.7|11342.7|11345.8|11345|11343.6|11342.7|227
1634144100000|2021-10-13 16:55:00|11343.5|11342.8|11345.6|11344.6|11346.4|11345.5|11343.4|11342.7|328
1634144400000|2021-10-13 17:00:00|11345.5|11344.5|11340.6|11339.6|11345.6|11344.7|11339.8|11338.8|539
1634144700000|2021-10-13 17:05:00|11340.4|11339.7|11339|11338.3|11340.6|11339.7|11337.3|11336.3|328
1634145000000|2021-10-13 17:10:00|11338.9|11338.2|11335.7|11334.7|11339.7|11338.8|11335.4|11334.6|317
1634145300000|2021-10-13 17:15:00|11335.5|11334.8|11335|11334|11336.7|11335.8|11334.6|11333.8|309
1634145600000|2021-10-13 17:20:00|11334.8|11334.1|11336.2|11335.5|11336.6|11335.7|11334|11333.2|289
1634145900000|2021-10-13 17:25:00|11336.4|11335.7|11334.7|11333.7|11336.7|11335.8|11332.8|11331.8|306
1634146200000|2021-10-13 17:30:00|11334.8|11333.8|11338.8|11337.8|11339|11338.1|11334.6|11333.8|343
1634146500000|2021-10-13 17:35:00|11338.9|11337.9|11337.5|11336.5|11340|11339|11336.4|11335.7|383
1634146800000|2021-10-13 17:40:00|11337.4|11336.4|11338.4|11337.4|11340.2|11339.2|11336.4|11335.4|335
1634147100000|2021-10-13 17:45:00|11338.5|11337.5|11339.4|11338.4|11340.2|11339.4|11338.4|11337.4|250
1634147400000|2021-10-13 17:50:00|11339.5|11338.5|11340.7|11339.7|11340.8|11339.8|11337.8|11336.9|213
1634147700000|2021-10-13 17:55:00|11340.5|11339.8|11338.4|11335.9|11340.7|11339.9|11337.3|11335.1|322
1634148000000|2021-10-13 18:00:00|11338.3|11336.4|11343.1|11342.1|11343.6|11342.6|11337.5|11336|719
1634148300000|2021-10-13 18:05:00|11343.2|11342.2|11342.6|11341.6|11344.1|11343.3|11340.2|11339.2|623
1634148600000|2021-10-13 18:10:00|11342.7|11341.7|11345.2|11344.2|11346|11345|11342.1|11341.1|396
1634148900000|2021-10-13 18:15:00|11345.1|11344.1|11347.1|11346.1|11347.2|11346.2|11344.3|11343.3|433
1634149200000|2021-10-13 18:20:00|11346.9|11345.9|11349|11348|11349.1|11348.1|11346.1|11345.1|399
1634149500000|2021-10-13 18:25:00|11348.9|11347.9|11348.6|11347.6|11349.4|11348.5|11347.9|11346.9|462
1634149800000|2021-10-13 18:30:00|11348.7|11347.7|11349.1|11348.1|11349.2|11348.4|11347|11346.2|373
1634150100000|2021-10-13 18:35:00|11349|11348|11346.5|11345.5|11349.4|11348.5|11346.3|11345.4|333
1634150400000|2021-10-13 18:40:00|11346.4|11345.4|11344.4|11343.7|11346.6|11345.7|11344.3|11343.5|388
1634150700000|2021-10-13 18:45:00|11344.5|11343.5|11344.1|11343.1|11344.5|11343.5|11343.6|11342.7|287
1634151000000|2021-10-13 18:50:00|11344|11343|11338.6|11337.6|11344.3|11343.5|11338.5|11337.5|331
1634151300000|2021-10-13 18:55:00|11338.7|11337.7|11335.9|11334.9|11338.7|11337.7|11335.9|11334.9|402
1634151600000|2021-10-13 19:00:00|11335.8|11334.8|11334.8|11333.8|11336.9|11335.9|11334.2|11333.2|334
1634151900000|2021-10-13 19:05:00|11334.7|11333.7|11334.4|11333.4|11335.8|11334.8|11334.2|11333.3|239
1634152200000|2021-10-13 19:10:00|11334.5|11333.5|11335|11334|11336.3|11335.3|11334.4|11333.5|218
1634152500000|2021-10-13 19:15:00|11334.9|11333.9|11333.5|11332.5|11335.3|11334.4|11333.1|11332.2|378
1634152800000|2021-10-13 19:20:00|11333.6|11332.6|11334.4|11333.4|11334.6|11333.6|11333|11332.2|272
1634153100000|2021-10-13 19:25:00|11334.3|11333.3|11330.6|11329.6|11334.4|11333.6|11329.9|11329|311
1634153400000|2021-10-13 19:30:00|11330.8|11329.8|11328.3|11327.3|11330.9|11329.9|11327.8|11326.8|302
1634153700000|2021-10-13 19:35:00|11328.4|11327.4|11327.6|11326.6|11328.6|11327.6|11327.4|11326.4|227
1634154000000|2021-10-13 19:40:00|11327.7|11326.7|11325.8|11324.8|11327.7|11326.8|11325.6|11324.8|272
1634154300000|2021-10-13 19:45:00|11325.9|11324.9|11325.5|11324.8|11326.5|11325.6|11325.4|11324.5|206
1634154600000|2021-10-13 19:50:00|11325.8|11324.6|11327.7|11326.7|11328.9|11327.9|11325.5|11324.5|302
1634154900000|2021-10-13 19:55:00|11327.5|11326.5|11326.8|11325.8|11327.5|11326.5|11324.8|11324|293
1634155200000|2021-10-13 20:00:00|11327.2|11326.2|11331|11330|11331.5|11330.5|11327.1|11326.2|318
1634155500000|2021-10-13 20:05:00|11330.9|11329.9|11329.7|11328.7|11332.4|11331.4|11329.7|11328.7|265
1634155800000|2021-10-13 20:10:00|11329.4|11328.4|11331.2|11330.2|11332.2|11331.2|11329.1|11328.1|262
1634156100000|2021-10-13 20:15:00|11331.1|11330.1|11329.9|11328.9|11331.7|11330.7|11329.8|11328.8|215
1634156400000|2021-10-13 20:20:00|11329.8|11328.8|11328.7|11327.7|11330.3|11329.3|11328.7|11327.7|164
1634156700000|2021-10-13 20:25:00|11328.8|11327.8|11328.5|11327.5|11329|11328|11328.3|11327.3|83
1634157000000|2021-10-13 20:30:00|11328.6|11327.6|11328.8|11327.8|11329.4|11328.4|11328|11327|112
1634157300000|2021-10-13 20:35:00|11328.7|11327.7|11328.4|11327.4|11328.9|11328|11328.1|11327.1|85
1634157600000|2021-10-13 20:40:00|11328.5|11327.5|11326.7|11325.7|11328.7|11327.7|11326.6|11325.6|87
1634157900000|2021-10-13 20:45:00|11326.8|11325.8|11326.8|11325.8|11327.2|11326.4|11326.5|11325.5|131
1634158200000|2021-10-13 20:50:00|11326.7|11325.7|11325.9|11324.9|11326.7|11325.7|11325.6|11324.6|154
1634158500000|2021-10-13 20:55:00|11325.8|11324.8|11325.8|11324.8|11326.4|11325.4|11325.5|11324.5|170
1634158800000|2021-10-13 21:00:00|11325.9|11324.9|11330.3|11324.3|11330.3|11325.1|11325.9|11323.4|26
1634159100000|2021-10-13 21:05:00|11330|11324|11329.2|11323.7|11330.7|11324.7|11328.9|11322.9|288
1634159400000|2021-10-13 21:10:00|11329.1|11323.5|11328.6|11322.6|11329.6|11324.2|11325|11321.9|337
1634159700000|2021-10-13 21:15:00|11328.5|11322.5|11328|11322|11329.3|11323.3|11326.9|11321.3|330
1634160000000|2021-10-13 21:20:00|11327.9|11321.9|11327.6|11324.9|11329|11325.1|11324.6|11320.8|636
1634160300000|2021-10-13 21:25:00|11327.5|11325|11327.3|11323.8|11328.4|11325.1|11326.1|11321.7|678
1634160600000|2021-10-13 21:30:00|11327.2|11323.5|11327.1|11322.4|11328|11324.2|11326.5|11321.9|703
1634160900000|2021-10-13 21:35:00|11327|11322.3|11323.9|11322.1|11328.2|11322.9|11323.6|11321.4|1227
1634161200000|2021-10-13 21:40:00|11325.6|11322|11328.8|11325.8|11329.7|11326.2|11324.3|11322|805
1634161500000|2021-10-13 21:45:00|11328.7|11325.9|11329.2|11325.8|11330.5|11327.4|11328.5|11324.7|792
1634161800000|2021-10-13 21:50:00|11329.1|11325.7|11327.6|11324.5|11329.9|11326.5|11327.3|11324.1|996
1634162100000|2021-10-13 21:55:00|11327.7|11324.6|11328.1|11324.2|11329.6|11324.9|11326.9|11323.7|193
1634162400000|2021-10-13 22:00:00|11327.9|11324.1|11323.8|11322.8|11328.8|11324.9|11322.9|11321.7|462
1634162700000|2021-10-13 22:05:00|11323.7|11322.7|11324.8|11323.8|11325.1|11323.8|11323.7|11322.6|269
1634163000000|2021-10-13 22:10:00|11324.7|11323.7|11325.2|11323.7|11325.4|11324|11324.7|11323.2|459
1634163300000|2021-10-13 22:15:00|11324.9|11323.9|11325|11324|11325.3|11324.1|11324.6|11323.1|133
1634163600000|2021-10-13 22:20:00|11324.9|11323.9|11324.1|11323.1|11325|11324|11324|11322.7|148
1634163900000|2021-10-13 22:25:00|11324.3|11322.7|11323.2|11322.2|11324.6|11323.5|11323|11322|176
1634164200000|2021-10-13 22:30:00|11323.1|11322.1|11322.6|11321.6|11323.3|11322.3|11322.5|11321.3|135
1634164500000|2021-10-13 22:35:00|11322.7|11321.7|11322.6|11321.6|11322.9|11321.9|11322.3|11321.3|65
1634164800000|2021-10-13 22:40:00|11322.5|11321.5|11321.9|11320.9|11322.8|11321.7|11321.7|11320.7|56
1634165100000|2021-10-13 22:45:00|11321.8|11320.8|11321.9|11320.9|11322.2|11321|11321.8|11320.5|52
1634165400000|2021-10-13 22:50:00|11322|11321|11322|11321|11322.1|11321.1|11321.9|11320.9|73
1634165700000|2021-10-13 22:55:00|11322.1|11321.1|11324.5|11323.5|11325.8|11324.8|11322|11321|173
1634166000000|2021-10-13 23:00:00|11324.8|11323.8|11326.4|11325.4|11327.6|11326.6|11324.8|11323.8|189
1634166300000|2021-10-13 23:05:00|11326.2|11325.5|11326|11325|11326.7|11325.7|11325.6|11324.6|74
1634166600000|2021-10-13 23:10:00|11325.9|11324.9|11325.9|11324.9|11326.1|11325.1|11325.1|11324.1|81
1634166900000|2021-10-13 23:15:00|11325.8|11324.8|11327.2|11326.2|11327.3|11326.3|11325.6|11324.6|204
1634167200000|2021-10-13 23:20:00|11327.3|11326.3|11328.2|11327.2|11328.3|11327.3|11327.2|11326.2|122
1634167500000|2021-10-13 23:25:00|11328.3|11327.3|11328.3|11327.3|11328.9|11327.9|11328.2|11327.2|86
1634167800000|2021-10-13 23:30:00|11328.6|11327.6|11331.3|11330.3|11331.6|11330.6|11328.2|11327.2|186
1634168100000|2021-10-13 23:35:00|11331.4|11330.4|11331.3|11330.3|11331.5|11330.5|11331|11330|144
1634168400000|2021-10-13 23:40:00|11331.2|11330.2|11330.9|11329.9|11331.4|11330.4|11329.5|11328.5|160
1634168700000|2021-10-13 23:45:00|11331|11330|11330.8|11329.8|11331.4|11330.4|11329.8|11328.8|147
1634169000000|2021-10-13 23:50:00|11330.7|11329.7|11329.7|11328.7|11330.8|11329.8|11328.4|11327.4|151
1634169300000|2021-10-13 23:55:00|11329.6|11328.6|11331.5|11330.5|11331.7|11330.8|11329.6|11328.6|102
1634169600000|2021-10-14 00:00:00|11331.4|11330.4|11329.5|11328.5|11333.6|11332.6|11328.2|11327.2|346
1634169900000|2021-10-14 00:05:00|11329.4|11328.4|11330.7|11329.7|11332.2|11331.2|11329.1|11328.1|229
1634170200000|2021-10-14 00:10:00|11330.8|11329.8|11329.7|11328.7|11332.1|11331.3|11329.1|11328.2|219
1634170500000|2021-10-14 00:15:00|11329.6|11328.6|11332.3|11331.6|11333.5|11332.7|11328.6|11327.6|342
1634170800000|2021-10-14 00:20:00|11332.4|11331.7|11336.1|11335.1|11336.3|11335.3|11331.1|11330.2|299
1634171100000|2021-10-14 00:25:00|11336|11335|11338.6|11337.6|11339.5|11338.5|11336|11335|247
1634171400000|2021-10-14 00:30:00|11338.2|11337.2|11338.6|11337.6|11338.8|11337.9|11335.6|11334.6|230
1634171700000|2021-10-14 00:35:00|11338.5|11337.5|11338.4|11337.7|11339.7|11338.9|11337.2|11336.2|306
1634172000000|2021-10-14 00:40:00|11338.5|11337.8|11339.1|11338.1|11339.7|11338.8|11337.9|11336.9|199
1634172300000|2021-10-14 00:45:00|11339|11338|11338.7|11337.7|11339.7|11338.8|11337.3|11336.3|212
1634172600000|2021-10-14 00:50:00|11338.6|11337.6|11338|11337|11339.5|11338.5|11336.6|11335.6|342
1634172900000|2021-10-14 00:55:00|11337.9|11336.9|11337.4|11336.4|11338.2|11337.3|11335.6|11334.8|329
1634173200000|2021-10-14 01:00:00|11337.3|11336.3|11338.5|11337.8|11339.4|11338.5|11337.1|11336.2|238
1634173500000|2021-10-14 01:05:00|11338.6|11337.9|11338.4|11337.4|11339.9|11339|11337.7|11336.7|328
1634173800000|2021-10-14 01:10:00|11338.3|11337.3|11342.3|11341.3|11342.3|11341.5|11336.6|11335.9|259
1634174100000|2021-10-14 01:15:00|11342.2|11341.2|11344.3|11343.3|11345.3|11344.5|11341|11340.1|473
1634174400000|2021-10-14 01:20:00|11344.4|11343.4|11343.4|11342.7|11345.2|11344.4|11342.3|11341.4|265
1634174700000|2021-10-14 01:25:00|11343.1|11342.4|11345.7|11344.7|11346|11345.1|11342.7|11341.8|220
1634175000000|2021-10-14 01:30:00|11345.6|11344.9|11346|11345.3|11346.5|11345.6|11344.5|11343.6|355
1634175300000|2021-10-14 01:35:00|11345.9|11345.2|11346.3|11345.6|11347.1|11346.2|11345.9|11345.1|230
1634175600000|2021-10-14 01:40:00|11346.2|11345.5|11347.7|11347|11348.6|11347.8|11345.6|11344.8|257
1634175900000|2021-10-14 01:45:00|11347.9|11346.9|11348.1|11347.1|11348.8|11347.9|11347|11346.2|200
1634176200000|2021-10-14 01:50:00|11348|11347.3|11350.2|11349.2|11350.7|11349.7|11345.2|11344.4|315
1634176500000|2021-10-14 01:55:00|11350|11349|11354|11353|11354.9|11353.9|11348.9|11348|381
1634176800000|2021-10-14 02:00:00|11353.9|11352.9|11352.6|11351.9|11353.9|11352.9|11351.1|11350.2|224
1634177100000|2021-10-14 02:05:00|11353|11352|11351.3|11350.3|11353.1|11352.3|11351.2|11350.3|311
1634177400000|2021-10-14 02:10:00|11351.4|11350.4|11352.5|11351.5|11353.7|11352.9|11351.4|11350.4|276
1634177700000|2021-10-14 02:15:00|11352.4|11351.4|11353.1|11352.4|11354|11353|11352.4|11351.4|157
1634178000000|2021-10-14 02:20:00|11353.2|11352.5|11351.7|11351|11353.7|11352.8|11350|11349.3|255
1634178300000|2021-10-14 02:25:00|11351.6|11350.9|11350.1|11349.1|11352.1|11351.2|11349.1|11348.3|145
1634178600000|2021-10-14 02:30:00|11350|11349.3|11349.8|11348.8|11350|11349.3|11348.3|11347.4|149
1634178900000|2021-10-14 02:35:00|11349.3|11348.6|11348.3|11347.3|11350|11349.2|11348.1|11347.2|109
1634179200000|2021-10-14 02:40:00|11348.1|11347.4|11350|11349|11350.2|11349.2|11348.1|11347.4|125
1634179500000|2021-10-14 02:45:00|11349.9|11349.2|11350.2|11349.2|11351.1|11350.1|11349.8|11348.9|131
1634179800000|2021-10-14 02:50:00|11350.3|11349.3|11349.9|11348.9|11351.9|11350.9|11349.8|11348.8|170
1634180100000|2021-10-14 02:55:00|11350|11349|11349.2|11348.2|11350.5|11349.6|11348.5|11347.5|186
1634180400000|2021-10-14 03:00:00|11349.3|11348.3|11350.6|11349.6|11351.3|11350.5|11349.2|11348.2|178
1634180700000|2021-10-14 03:05:00|11350.5|11349.5|11350.7|11349.7|11351.8|11351|11349.8|11348.8|141
1634181000000|2021-10-14 03:10:00|11350.8|11349.8|11353.8|11352.8|11353.8|11352.8|11350.6|11349.7|173
1634181300000|2021-10-14 03:15:00|11354|11353|11353.9|11352.9|11356.1|11355.2|11353.5|11352.7|246
1634181600000|2021-10-14 03:20:00|11353.8|11352.8|11353.9|11352.9|11354.8|11353.9|11353.1|11352.3|186
1634181900000|2021-10-14 03:25:00|11353.7|11353|11353.7|11352.7|11354.4|11353.5|11353.1|11352.3|170
1634182200000|2021-10-14 03:30:00|11353.6|11352.6|11352.4|11351.4|11353.8|11352.8|11350.9|11349.9|179
1634182500000|2021-10-14 03:35:00|11352.3|11351.3|11352.5|11351.5|11352.5|11351.6|11351.1|11350.2|136
1634182800000|2021-10-14 03:40:00|11352.6|11351.8|11354.3|11353.6|11354.4|11353.6|11352.5|11351.5|185
1634183100000|2021-10-14 03:45:00|11354.2|11353.5|11357.3|11356.3|11358.7|11357.7|11354.2|11353.4|317
1634183400000|2021-10-14 03:50:00|11357.2|11356.5|11355.8|11354.8|11357.8|11356.8|11355.3|11354.5|166
1634183700000|2021-10-14 03:55:00|11355.7|11354.7|11355.3|11354.3|11355.8|11354.9|11354|11353.2|197
1634184000000|2021-10-14 04:00:00|11355.2|11354.2|11355.1|11354.4|11355.2|11354.5|11353.1|11352.2|166
1634184300000|2021-10-14 04:05:00|11355|11354.3|11355.9|11354.9|11356.9|11356.2|11354.8|11354|225
1634184600000|2021-10-14 04:10:00|11355.8|11355.1|11355.5|11354.5|11356.6|11355.8|11355.4|11354.5|149
1634184900000|2021-10-14 04:15:00|11355.6|11354.6|11354.9|11354.2|11356.2|11355.4|11354.9|11354.2|145
1634185200000|2021-10-14 04:20:00|11355|11354.3|11357|11356|11357.1|11356.2|11354.7|11353.8|102
1634185500000|2021-10-14 04:25:00|11356.9|11356.2|11356.7|11355.7|11357.8|11357|11355.5|11354.7|173
1634185800000|2021-10-14 04:30:00|11356.8|11355.8|11357|11356.3|11358.4|11357.5|11356.7|11355.8|141
1634186100000|2021-10-14 04:35:00|11357.1|11356.4|11356.8|11355.8|11357.7|11356.9|11356.5|11355.5|95
1634186400000|2021-10-14 04:40:00|11356.9|11355.9|11356.3|11355.3|11357.5|11356.5|11355.5|11354.6|167
1634186700000|2021-10-14 04:45:00|11356.5|11355.5|11355.8|11355.1|11356.5|11355.8|11355.5|11354.6|114
1634187000000|2021-10-14 04:50:00|11355.9|11355.2|11354.3|11353.3|11356|11355.3|11354.1|11353.3|229
1634187300000|2021-10-14 04:55:00|11354.1|11353.4|11354.8|11354.1|11355.2|11354.3|11353.7|11352.8|118
1634187600000|2021-10-14 05:00:00|11355|11354|11355.7|11355|11356|11355.1|11354.4|11353.6|175
1634187900000|2021-10-14 05:05:00|11355.6|11354.9|11356.3|11355.6|11356.8|11356.1|11355.2|11354.4|171
1634188200000|2021-10-14 05:10:00|11356.4|11355.7|11357.1|11356.4|11357.8|11357|11355.7|11355|169
1634188500000|2021-10-14 05:15:00|11357.2|11356.5|11359|11358|11359.1|11358.2|11357|11356.1|163
1634188800000|2021-10-14 05:20:00|11359.1|11358.1|11358.6|11357.9|11359.9|11359.2|11358.5|11357.7|179
1634189100000|2021-10-14 05:25:00|11358.7|11358|11358.2|11357.2|11358.8|11358|11357.5|11356.7|107
1634189400000|2021-10-14 05:30:00|11358|11357.3|11357|11356|11358.1|11357.4|11356.6|11355.7|117
1634189700000|2021-10-14 05:35:00|11356.5|11355.8|11355.8|11354.8|11357.3|11356.3|11355|11354|181
1634190000000|2021-10-14 05:40:00|11355.9|11354.9|11357.1|11356.1|11357.3|11356.3|11355.8|11354.8|122
1634190300000|2021-10-14 05:45:00|11357|11356.3|11354.3|11353.3|11357.2|11356.4|11354.3|11353.3|128
1634190600000|2021-10-14 05:50:00|11354.4|11353.4|11353.5|11352.5|11354.7|11354|11352.9|11352.1|227
1634190900000|2021-10-14 05:55:00|11353.6|11352.6|11353.7|11352.7|11353.8|11353.1|11351.2|11350.2|236
1634191200000|2021-10-14 06:00:00|11353.8|11352.8|11350.4|11349.4|11356.8|11355.8|11349.6|11348.6|379
1634191500000|2021-10-14 06:05:00|11350.5|11349.5|11345.9|11345.2|11350.5|11349.6|11345.4|11344.6|318
1634191800000|2021-10-14 06:10:00|11346|11345|11346.2|11345.2|11348.5|11347.8|11345.6|11344.8|323
1634192100000|2021-10-14 06:15:00|11346|11345.3|11348.2|11347.2|11349.2|11348.4|11343.6|11342.8|329
1634192400000|2021-10-14 06:20:00|11348.1|11347.1|11351|11350|11352.3|11351.4|11348.1|11347.1|360
1634192700000|2021-10-14 06:25:00|11350.9|11350.2|11353.1|11352.1|11353.1|11352.3|11349.8|11348.8|367
1634193000000|2021-10-14 06:30:00|11353.2|11352.2|11354.7|11353.7|11357.2|11356.3|11352.5|11351.5|312
1634193300000|2021-10-14 06:35:00|11354.8|11353.8|11356.4|11355.4|11357.7|11356.7|11353.1|11352.2|277
1634193600000|2021-10-14 06:40:00|11355.9|11355.2|11349.3|11348.3|11357.4|11356.5|11348|11347.1|398
1634193900000|2021-10-14 06:45:00|11349.2|11348.2|11349.1|11348.4|11349.9|11348.9|11346.9|11345.9|318
1634194200000|2021-10-14 06:50:00|11349.4|11348.3|11347.6|11346.6|11350|11349.2|11346.1|11345.1|289
1634194500000|2021-10-14 06:55:00|11346.9|11346.2|11344.9|11343.9|11347.7|11346.7|11344.3|11343.3|410
1634194800000|2021-10-14 07:00:00|11345.1|11344.1|11344.5|11343.8|11349.6|11348.6|11342.4|11341.4|643
1634195100000|2021-10-14 07:05:00|11344.7|11343.7|11346|11345.3|11346.2|11345.4|11342.5|11341.6|480
1634195400000|2021-10-14 07:10:00|11346.2|11345.5|11346.7|11345.7|11349.2|11348.4|11345.3|11344.6|470
1634195700000|2021-10-14 07:15:00|11346.8|11345.8|11342.4|11341.7|11346.8|11345.8|11341.8|11340.8|525
1634196000000|2021-10-14 07:20:00|11342.6|11341.9|11342.5|11341.5|11345.5|11344.5|11342.1|11341.2|440
1634196300000|2021-10-14 07:25:00|11342.4|11341.4|11345.5|11344.5|11346|11345|11341.4|11340.4|382
1634196600000|2021-10-14 07:30:00|11345.3|11344.3|11347.6|11346.6|11348.9|11347.9|11345.3|11344.3|371
1634196900000|2021-10-14 07:35:00|11347.5|11346.5|11342.8|11341.8|11348.1|11347.1|11341.5|11340.5|368
1634197200000|2021-10-14 07:40:00|11342.9|11341.9|11338.4|11337.4|11344.4|11343.5|11337.4|11336.6|356
1634197500000|2021-10-14 07:45:00|11338.3|11337.3|11335.6|11334.6|11338.8|11337.9|11334.7|11333.8|452
1634197800000|2021-10-14 07:50:00|11335.4|11334.7|11337.3|11336.3|11338.3|11337.4|11335.4|11334.7|365
1634198100000|2021-10-14 07:55:00|11337.2|11336.2|11337.6|11336.6|11339.9|11339|11336.5|11335.6|415
1634198400000|2021-10-14 08:00:00|11337.7|11336.7|11333.3|11332.3|11340.1|11339.3|11331.6|11330.6|496
1634198700000|2021-10-14 08:05:00|11333.2|11332.2|11334.7|11333.7|11336.8|11336|11333.2|11332.2|478
1634199000000|2021-10-14 08:10:00|11334.9|11333.9|11336.5|11335.5|11336.8|11335.9|11334.3|11333.5|413
1634199300000|2021-10-14 08:15:00|11336|11335.3|11334.6|11333.9|11337.2|11336.3|11333.8|11332.8|409
1634199600000|2021-10-14 08:20:00|11334.7|11333.7|11336.4|11335.7|11337.4|11336.6|11334.1|11333.1|440
1634199900000|2021-10-14 08:25:00|11336.5|11335.8|11337.5|11336.8|11337.7|11336.8|11334.5|11333.8|346
1634200200000|2021-10-14 08:30:00|11337.6|11336.9|11335.7|11335|11338.3|11337.5|11334.1|11333.2|350
1634200500000|2021-10-14 08:35:00|11335.6|11334.9|11341.1|11340.1|11341.1|11340.3|11335.2|11334.4|323
1634200800000|2021-10-14 08:40:00|11341|11340|11344.5|11343.8|11345.1|11344.4|11339.3|11338.6|471
1634201100000|2021-10-14 08:45:00|11344.6|11343.9|11343.6|11342.6|11345.2|11344.5|11342|11341.2|348
1634201400000|2021-10-14 08:50:00|11343.5|11342.5|11341.2|11340.5|11344.2|11343.3|11341|11340|353
1634201700000|2021-10-14 08:55:00|11341.3|11340.6|11342.6|11341.9|11342.9|11342.1|11339.2|11338.4|394
1634202000000|2021-10-14 09:00:00|11342.7|11342|11343.9|11343.2|11344.7|11343.8|11342.2|11341.2|248
1634202300000|2021-10-14 09:05:00|11344|11342.9|11339.9|11338.9|11344.1|11343.3|11339.8|11338.8|214
1634202600000|2021-10-14 09:10:00|11339.8|11338.8|11337.2|11336.5|11340.2|11339.3|11336.9|11336.1|356
1634202900000|2021-10-14 09:15:00|11337.1|11336.4|11335.9|11335.2|11337.7|11336.8|11335.5|11334.6|254
1634203200000|2021-10-14 09:20:00|11335.8|11335.1|11331.1|11330.1|11336|11335.2|11330.3|11329.4|428
1634203500000|2021-10-14 09:25:00|11331|11330|11334.5|11333.5|11334.8|11333.9|11330.5|11329.5|346
1634203800000|2021-10-14 09:30:00|11334.6|11333.6|11333.1|11332.1|11336.1|11335.2|11331.7|11330.7|361
1634204100000|2021-10-14 09:35:00|11333|11332|11335.8|11335.1|11336.4|11335.4|11330.5|11329.6|277
1634204400000|2021-10-14 09:40:00|11335.7|11335|11332.2|11331.5|11337|11336.3|11331.9|11330.9|311
1634204700000|2021-10-14 09:45:00|11332.1|11331.4|11336.3|11335.3|11337.2|11336.3|11332.1|11331.3|329
1634205000000|2021-10-14 09:50:00|11336.4|11335.4|11334.9|11333.9|11336.6|11335.9|11333.8|11332.8|338
1634205300000|2021-10-14 09:55:00|11335|11334|11333.6|11332.6|11335.2|11334.3|11333|11332.2|351
1634205600000|2021-10-14 10:00:00|11333.7|11332.7|11333.6|11332.6|11334.5|11333.5|11332.4|11331.7|312
1634205900000|2021-10-14 10:05:00|11333.7|11332.7|11330.2|11329.5|11333.7|11332.9|11329|11328.1|333
1634206200000|2021-10-14 10:10:00|11330.3|11329.6|11332|11331|11333.5|11332.6|11330|11329.3|316
1634206500000|2021-10-14 10:15:00|11332.1|11331.1|11335.9|11335.2|11336.6|11335.7|11332|11331.1|213
1634206800000|2021-10-14 10:20:00|11336|11335.3|11334.4|11333.7|11336.5|11335.6|11333.7|11332.8|225
1634207100000|2021-10-14 10:25:00|11334.5|11333.8|11339.3|11338.3|11339.3|11338.4|11334.5|11333.7|246
1634207400000|2021-10-14 10:30:00|11339.4|11338.4|11339.8|11338.8|11340.8|11340.1|11338.8|11338|363
1634207700000|2021-10-14 10:35:00|11339.6|11338.6|11341.8|11340.8|11341.9|11341|11339|11338.1|335
1634208000000|2021-10-14 10:40:00|11341.7|11340.7|11341.7|11340.7|11342.3|11341.6|11340.5|11339.7|226
1634208300000|2021-10-14 10:45:00|11341.8|11340.8|11341.1|11340.1|11342|11341.3|11340.7|11339.8|234
1634208600000|2021-10-14 10:50:00|11341.2|11340.5|11343|11342.3|11344|11343.1|11340.9|11340.1|245
1634208900000|2021-10-14 10:55:00|11343.1|11342.4|11342.9|11341.9|11343.1|11342.4|11340.2|11339.5|275
1634209200000|2021-10-14 11:00:00|11342.5|11341.8|11338.2|11337.2|11344.9|11344.2|11337.1|11336.4|371
1634209500000|2021-10-14 11:05:00|11338|11337.3|11337.7|11336.7|11338.9|11338|11336.8|11335.9|292
1634209800000|2021-10-14 11:10:00|11337.8|11336.8|11335.1|11334.4|11337.8|11336.9|11332.6|11331.8|309
1634210100000|2021-10-14 11:15:00|11335.3|11334.3|11336.5|11335.5|11336.9|11336.1|11333.1|11332.2|354
1634210400000|2021-10-14 11:20:00|11336.4|11335.4|11334.7|11334|11337|11336.1|11334.3|11333.3|283
1634210700000|2021-10-14 11:25:00|11334.6|11333.9|11336.2|11335.5|11336.5|11335.6|11334.2|11333.5|263
1634211000000|2021-10-14 11:30:00|11336.3|11335.2|11336.8|11336.1|11336.9|11336.1|11335.6|11334.7|249
1634211300000|2021-10-14 11:35:00|11336.9|11335.9|11340.8|11340.1|11341.1|11340.4|11336.8|11335.9|299
1634211600000|2021-10-14 11:40:00|11340.7|11340|11342.2|11341.5|11343|11342.2|11340.7|11339.8|236
1634211900000|2021-10-14 11:45:00|11342.3|11341.6|11342.7|11341.7|11343|11342.1|11341.9|11341.1|251
1634212200000|2021-10-14 11:50:00|11342.6|11341.9|11343.3|11342.3|11343.8|11343|11341.2|11340.4|316
1634212500000|2021-10-14 11:55:00|11343.2|11342.5|11342.6|11341.9|11343.7|11343|11341.1|11340.2|284
1634212800000|2021-10-14 12:00:00|11342.5|11341.8|11340.8|11339.8|11344|11343.2|11339.1|11338.3|323
1634213100000|2021-10-14 12:05:00|11340.7|11340.1|11342.5|11341.8|11342.7|11342|11340.7|11340|329
1634213400000|2021-10-14 12:10:00|11342.6|11341.9|11346.6|11345.9|11347.4|11346.5|11342.4|11341.7|353
1634213700000|2021-10-14 12:15:00|11346.7|11346|11352.5|11351.5|11353.4|11352.6|11346.7|11346|613
1634214000000|2021-10-14 12:20:00|11352.1|11351.4|11351.8|11351.1|11354|11353.3|11350.5|11349.6|599
1634214300000|2021-10-14 12:25:00|11352|11351.3|11352.5|11350.9|11353.2|11352.2|11350.8|11350.1|328
1634214600000|2021-10-14 12:30:00|11352.6|11351.1|11351.3|11350.3|11353|11352|11343.1|11342.1|946
1634214900000|2021-10-14 12:35:00|11351.2|11350.2|11351.9|11351.2|11355.5|11354.6|11351.2|11350.2|738
1634215200000|2021-10-14 12:40:00|11352|11351.3|11348|11347.3|11354.1|11353.2|11346.2|11345.2|740
1634215500000|2021-10-14 12:45:00|11348.1|11347.1|11348.1|11347.4|11350.5|11349.8|11346.7|11345.8|532
1634215800000|2021-10-14 12:50:00|11347.9|11347.2|11349.5|11348.8|11352.1|11351.3|11345.9|11345.1|529
1634216100000|2021-10-14 12:55:00|11349.4|11348.7|11351.5|11350.8|11351.9|11351.1|11349.4|11348.6|468
1634216400000|2021-10-14 13:00:00|11351.4|11350.7|11349.3|11348.6|11351.5|11350.8|11346.9|11346.1|603
1634216700000|2021-10-14 13:05:00|11349.2|11348.5|11353.4|11352.4|11354.1|11353.2|11348.9|11348.2|549
1634217000000|2021-10-14 13:10:00|11353.5|11352.5|11352.6|11351.6|11354|11353.2|11350.4|11349.6|535
1634217300000|2021-10-14 13:15:00|11352.5|11351.9|11354.2|11353.5|11355.3|11354.5|11352.5|11351.7|516
1634217600000|2021-10-14 13:20:00|11353.9|11353.2|11354.1|11353.4|11354.6|11353.7|11352.3|11351.5|423
1634217900000|2021-10-14 13:25:00|11354|11353.3|11352.6|11351.6|11354.4|11353.6|11351.1|11350.3|550
1634218200000|2021-10-14 13:30:00|11352.5|11351.5|11357.2|11356.2|11357.2|11356.3|11350.3|11349.5|697
1634218500000|2021-10-14 13:35:00|11356.6|11355.9|11359.7|11358.7|11361.6|11360.7|11355.1|11354.1|684
1634218800000|2021-10-14 13:40:00|11359.8|11358.8|11364|11363|11365.7|11364.8|11357.7|11356.8|778
1634219100000|2021-10-14 13:45:00|11364.1|11363.1|11362.7|11361.7|11366.2|11365.4|11362.7|11361.7|725
1634219400000|2021-10-14 13:50:00|11362.8|11361.8|11361.6|11360.6|11364.7|11363.8|11361.5|11360.6|561
1634219700000|2021-10-14 13:55:00|11361.7|11361|11356.9|11355.9|11361.7|11361|11354.1|11353.1|670
1634220000000|2021-10-14 14:00:00|11356.7|11356|11355.1|11354.1|11359.4|11358.4|11354.5|11353.7|643
1634220300000|2021-10-14 14:05:00|11355.2|11354.2|11358.3|11357.6|11359.1|11358.4|11354.5|11353.5|556
1634220600000|2021-10-14 14:10:00|11358.4|11357.7|11358.8|11357.8|11359.5|11358.5|11355.7|11354.9|487
1634220900000|2021-10-14 14:15:00|11358.7|11357.7|11357.3|11356.6|11359.8|11358.9|11355.1|11354.4|414
1634221200000|2021-10-14 14:20:00|11357.2|11356.5|11357.6|11356.9|11359.3|11358.6|11356.7|11356|462
1634221500000|2021-10-14 14:25:00|11357.5|11356.8|11360.6|11359.6|11361.3|11360.3|11357.5|11356.8|361
1634221800000|2021-10-14 14:30:00|11360.5|11359.5|11361.1|11360.1|11365.7|11364.8|11360.3|11359.5|551
1634222100000|2021-10-14 14:35:00|11361|11360|11365.1|11364.4|11365.5|11364.8|11360.8|11360|390
1634222400000|2021-10-14 14:40:00|11365.2|11364.5|11367.1|11366.4|11367.9|11367.2|11364.3|11363.5|448
1634222700000|2021-10-14 14:45:00|11367|11366.3|11369.3|11368.6|11371|11370.3|11366.1|11365.2|469
1634223000000|2021-10-14 14:50:00|11369.6|11368.9|11366.5|11365.8|11369.6|11368.9|11365.9|11365.1|386
1634223300000|2021-10-14 14:55:00|11366.7|11365.7|11370.1|11369.4|11372.2|11371.5|11366.4|11365.6|580
1634223600000|2021-10-14 15:00:00|11370.2|11369.5|11367.4|11366.7|11370.2|11369.5|11365.3|11364.6|457
1634223900000|2021-10-14 15:05:00|11367.7|11367|11368.8|11367.8|11368.8|11368|11366.4|11365.7|405
1634224200000|2021-10-14 15:10:00|11368.9|11367.9|11368.8|11368.1|11371.7|11370.9|11368.1|11367.4|417
1634224500000|2021-10-14 15:15:00|11368.7|11368|11367.8|11367.1|11369.9|11369.1|11366.4|11365.7|387
1634224800000|2021-10-14 15:20:00|11368|11367.3|11366|11365.3|11368.7|11368|11365.6|11364.9|347
1634225100000|2021-10-14 15:25:00|11366.1|11365.4|11363.7|11363|11366.9|11366.2|11363.1|11362.4|456
1634225400000|2021-10-14 15:30:00|11363.8|11363.1|11362.7|11362|11363.9|11363.2|11361.8|11361|250
1634225700000|2021-10-14 15:35:00|11362.5|11361.8|11362.4|11361.7|11363.5|11362.7|11361.6|11360.9|265
1634226000000|2021-10-14 15:40:00|11362.3|11361.6|11357.2|11356.2|11362.9|11362|11357.1|11356.2|235
1634226300000|2021-10-14 15:45:00|11357|11356.3|11355.7|11355|11357.4|11356.5|11354.1|11353.4|465
1634226600000|2021-10-14 15:50:00|11355.8|11354.8|11358.4|11357.7|11358.8|11357.9|11354.3|11353.5|437
1634226900000|2021-10-14 15:55:00|11358.6|11357.9|11358.5|11357.8|11360.2|11359.4|11357.5|11356.8|327
1634227200000|2021-10-14 16:00:00|11358.7|11358|11355.2|11354.2|11360.3|11359.4|11354.1|11353.3|374
1634227500000|2021-10-14 16:05:00|11355.3|11354.3|11357.9|11356.9|11358.5|11357.7|11354.1|11353.1|228
1634227800000|2021-10-14 16:10:00|11357.8|11356.8|11354.4|11353.4|11357.8|11356.8|11354.2|11353.3|241
1634228100000|2021-10-14 16:15:00|11354.3|11353.3|11349.7|11348.7|11355|11354.1|11349.2|11348.2|391
1634228400000|2021-10-14 16:20:00|11349.9|11348.9|11355.2|11354.2|11355.5|11354.8|11349.8|11348.9|354
1634228700000|2021-10-14 16:25:00|11355.3|11354.3|11357.2|11356.2|11357.4|11356.7|11355.1|11354.2|280
1634229000000|2021-10-14 16:30:00|11357.3|11356.3|11358|11357|11359.4|11358.5|11356.3|11355.6|289
1634229300000|2021-10-14 16:35:00|11358.2|11357.2|11359.9|11358.9|11360.3|11359.4|11358.2|11357.2|263
1634229600000|2021-10-14 16:40:00|11359.7|11359|11360.4|11359.4|11361.3|11360.4|11359.7|11358.8|209
1634229900000|2021-10-14 16:45:00|11360.3|11359.3|11364.3|11363.3|11364.3|11363.3|11359.7|11358.9|288
1634230200000|2021-10-14 16:50:00|11364.2|11363.2|11365.6|11364.9|11367.6|11366.7|11363.5|11362.6|293
1634230500000|2021-10-14 16:55:00|11365.5|11364.8|11364.3|11363.3|11365.9|11365|11363|11362.1|320
1634230800000|2021-10-14 17:00:00|11364.7|11363.7|11368.4|11367.4|11369|11368.1|11364.5|11363.6|448
1634231100000|2021-10-14 17:05:00|11368.2|11367.5|11367.4|11366.4|11369|11368.1|11367.2|11366.3|280
1634231400000|2021-10-14 17:10:00|11367.5|11366.5|11367.9|11366.9|11368.7|11367.8|11366.9|11366.2|296
1634231700000|2021-10-14 17:15:00|11367.4|11366.4|11367.1|11366.4|11367.6|11366.7|11366|11365|181
1634232000000|2021-10-14 17:20:00|11367.3|11366.3|11365.7|11364.7|11368.1|11367.3|11364.7|11363.7|353
1634232300000|2021-10-14 17:25:00|11365.4|11364.5|11369.2|11368.5|11369.6|11368.6|11365.2|11364.4|289
1634232600000|2021-10-14 17:30:00|11369.1|11368.4|11369.4|11368.7|11369.7|11369|11368.4|11367.4|278
1634232900000|2021-10-14 17:35:00|11369.6|11368.6|11369.5|11368.5|11370.9|11369.9|11368.8|11368|295
1634233200000|2021-10-14 17:40:00|11369.6|11368.6|11367.8|11367.1|11369.6|11368.6|11367.7|11366.8|162
1634233500000|2021-10-14 17:45:00|11367.6|11366.9|11365.6|11364.6|11368|11367.3|11365.6|11364.6|247
1634233800000|2021-10-14 17:50:00|11365.7|11364.7|11369.2|11368.2|11369.3|11368.6|11365.1|11364.3|229
1634234100000|2021-10-14 17:55:00|11369.1|11368.4|11368.6|11367.9|11369.6|11368.6|11368.4|11367.4|163
1634234400000|2021-10-14 18:00:00|11368.5|11367.6|11367.8|11367.1|11369|11368.2|11367.7|11367|256
1634234700000|2021-10-14 18:05:00|11368|11367|11367.5|11366.5|11369.4|11368.6|11367.3|11366.5|264
1634235000000|2021-10-14 18:10:00|11367.4|11366.4|11367.3|11366.3|11367.8|11367|11366.9|11366.2|231
1634235300000|2021-10-14 18:15:00|11367.4|11366.4|11366|11365|11367.4|11366.5|11365.5|11364.6|201
1634235600000|2021-10-14 18:20:00|11365.9|11364.9|11365.6|11364.6|11366.4|11365.5|11364.8|11363.9|208
1634235900000|2021-10-14 18:25:00|11365.4|11364.7|11366|11365|11366|11365.1|11364.4|11363.6|218
1634236200000|2021-10-14 18:30:00|11365.9|11364.9|11366|11365.3|11367|11366.1|11365.9|11364.9|144
1634236500000|2021-10-14 18:35:00|11366.2|11365.2|11366.1|11365.4|11366.3|11365.5|11365.5|11364.7|153
1634236800000|2021-10-14 18:40:00|11366.2|11365.5|11367|11366|11367.1|11366.2|11366|11365.2|208
1634237100000|2021-10-14 18:45:00|11366.9|11366.2|11367.8|11366.8|11368|11367.2|11366.4|11365.5|125
1634237400000|2021-10-14 18:50:00|11367.7|11366.7|11365.7|11364.7|11368.2|11367.3|11365.7|11364.7|225
1634237700000|2021-10-14 18:55:00|11365.8|11364.8|11366.6|11365.6|11366.8|11365.9|11365.3|11364.4|351
1634238000000|2021-10-14 19:00:00|11366.4|11365.4|11367.5|11366.5|11368|11367.1|11366.1|11365.2|268
1634238300000|2021-10-14 19:05:00|11367.6|11366.6|11366.5|11365.5|11367.8|11366.9|11366.3|11365.3|187
1634238600000|2021-10-14 19:10:00|11366.7|11365.7|11366.4|11365.4|11367|11366|11366.1|11365.2|198
1634238900000|2021-10-14 19:15:00|11366.5|11365.5|11366.9|11365.9|11366.9|11366|11366.2|11365.3|86
1634239200000|2021-10-14 19:20:00|11366.8|11365.8|11366.3|11365.3|11366.9|11365.9|11365.9|11365|93
1634239500000|2021-10-14 19:25:00|11366.4|11365.4|11365.7|11364.7|11366.5|11365.6|11365.5|11364.7|87
1634239800000|2021-10-14 19:30:00|11365.6|11364.6|11364.3|11363.3|11365.7|11364.9|11364.1|11363.3|177
1634240100000|2021-10-14 19:35:00|11363.9|11363.2|11363.8|11363.1|11364.8|11364.1|11363.2|11362.3|270
1634240400000|2021-10-14 19:40:00|11363.9|11363.2|11361.4|11360.7|11363.9|11363.2|11361.1|11360.4|344
1634240700000|2021-10-14 19:45:00|11361.6|11360.6|11360.3|11359.3|11361.7|11360.7|11359.8|11358.9|290
1634241000000|2021-10-14 19:50:00|11360.4|11359.4|11363.6|11362.6|11366.1|11365.1|11360|11359.2|490
1634241300000|2021-10-14 19:55:00|11363.5|11362.5|11365.1|11364.1|11365.5|11364.7|11362.8|11362|377
1634241600000|2021-10-14 20:00:00|11365|11364.3|11367.3|11366.3|11368.1|11367.1|11365|11364.1|240
1634241900000|2021-10-14 20:05:00|11367.4|11366.4|11370.1|11369.1|11370.5|11369.5|11367|11366.2|262
1634242200000|2021-10-14 20:10:00|11370.2|11369.2|11368.1|11367.1|11370.2|11369.3|11368|11367|141
1634242500000|2021-10-14 20:15:00|11368.2|11367.2|11367.7|11366.7|11368.2|11367.2|11367.1|11366.1|63
1634242800000|2021-10-14 20:20:00|11368|11367|11368.7|11367.7|11368.9|11367.9|11367.8|11366.9|107
1634243100000|2021-10-14 20:25:00|11368.6|11367.6|11368|11367|11369.5|11368.8|11367.8|11366.9|189
1634243400000|2021-10-14 20:30:00|11367.9|11366.9|11368|11367|11368.1|11367.1|11367.1|11366.2|143
1634243700000|2021-10-14 20:35:00|11368.1|11367.1|11368.1|11367.1|11368.2|11367.2|11367.8|11366.8|125
1634244000000|2021-10-14 20:40:00|11368|11367|11368.7|11367.7|11369.3|11368.3|11367.9|11366.9|201
1634244300000|2021-10-14 20:45:00|11368.6|11367.6|11368.2|11367.2|11368.7|11367.7|11368.1|11367.1|208
1634244600000|2021-10-14 20:50:00|11368.3|11367.3|11368.4|11367.4|11368.6|11367.6|11367.9|11366.9|136
1634244900000|2021-10-14 20:55:00|11368.5|11367.5|11368.4|11367.4|11368.8|11367.6|11368.2|11366.7|93
1634245200000|2021-10-14 21:00:00|11368.2|11367.2|11367.8|11365.9|11368.4|11367.4|11367.8|11365.7|27
1634245500000|2021-10-14 21:05:00|11368.3|11365.8|11368.2|11366|11369.1|11366.5|11367.6|11365.7|1026
1634245800000|2021-10-14 21:10:00|11368.3|11366.1|11368.5|11366|11370.2|11366.8|11368.1|11365.7|1286
1634246100000|2021-10-14 21:15:00|11368.4|11365.9|11368.9|11366.9|11369.4|11367.4|11368.3|11365.8|1512
1634246400000|2021-10-14 21:20:00|11368.6|11366.6|11368.9|11366.7|11369.6|11367.6|11368|11366|1624
1634246700000|2021-10-14 21:25:00|11368.4|11366.2|11368.7|11366.8|11369.4|11367.3|11367.9|11365.9|1396
1634247000000|2021-10-14 21:30:00|11368.3|11366.5|11368.3|11366.7|11368.8|11367.3|11367.9|11365.9|1267
1634247300000|2021-10-14 21:35:00|11368.2|11366.6|11368.2|11366.1|11368.9|11366.9|11367.7|11365.6|331
1634247600000|2021-10-14 21:40:00|11368.3|11366.2|11368.3|11366.3|11368.8|11367|11368|11365.9|1071
1634247900000|2021-10-14 21:45:00|11368.4|11366.4|11371.4|11365.4|11372.5|11368|11368.3|11364.5|1013
1634248200000|2021-10-14 21:50:00|11371|11365|11372.4|11368|11373.4|11368.2|11370.3|11364.3|665
1634248500000|2021-10-14 21:55:00|11372.2|11368.1|11370.2|11364.2|11373.2|11368.5|11368.2|11362.2|941
1634248800000|2021-10-14 22:00:00|11369.6|11363.6|11369.5|11368.5|11371.1|11369|11368.7|11362.7|620
1634249100000|2021-10-14 22:05:00|11369.4|11368.4|11369.7|11368.2|11371.3|11368.8|11369.3|11368|374
1634249400000|2021-10-14 22:10:00|11369.4|11368.4|11370|11368.1|11370.7|11368.8|11369.1|11367.9|393
1634249700000|2021-10-14 22:15:00|11370.2|11368.2|11369|11368|11370.2|11368.4|11368.6|11367.6|324
1634250000000|2021-10-14 22:20:00|11368.9|11367.9|11371.5|11370.5|11371.9|11370.7|11368.8|11367.8|455
1634250300000|2021-10-14 22:25:00|11371.4|11370.4|11374.7|11373.7|11376.8|11375.7|11371.3|11370|498
1634250600000|2021-10-14 22:30:00|11374.8|11373.8|11373.5|11372.5|11376.1|11375|11371.8|11370.8|393
1634250900000|2021-10-14 22:35:00|11373.4|11372.4|11370.2|11369.2|11373.9|11372.6|11370.1|11369.1|315
1634251200000|2021-10-14 22:40:00|11370.3|11369.3|11369.4|11368.4|11370.3|11369.3|11369.1|11368.1|250
1634251500000|2021-10-14 22:45:00|11369.3|11368.3|11369.4|11368.4|11369.9|11368.9|11369|11368|96
1634251800000|2021-10-14 22:50:00|11369.3|11368.3|11373.3|11372.3|11374.2|11373.2|11369.2|11368.2|215
1634252100000|2021-10-14 22:55:00|11373.2|11372.2|11374|11373|11374.9|11373.1|11373.1|11371.8|154
1634252400000|2021-10-14 23:00:00|11374.1|11373.1|11372.4|11371.4|11374.8|11373.8|11372.3|11371.3|166
1634252700000|2021-10-14 23:05:00|11372.3|11371.3|11374.8|11373.8|11374.8|11373.8|11372.3|11371.3|104
1634253000000|2021-10-14 23:10:00|11374.9|11373.9|11374.2|11373.2|11375|11374|11374|11373|190
1634253300000|2021-10-14 23:15:00|11374|11373.3|11376.7|11375.7|11378.6|11377.6|11374|11373.1|232
1634253600000|2021-10-14 23:20:00|11376.8|11375.8|11377.1|11376.1|11382.1|11381.1|11376.6|11375.6|307
1634253900000|2021-10-14 23:25:00|11376.9|11375.9|11375.7|11374.7|11377.4|11376.4|11375.3|11374.5|207
1634254200000|2021-10-14 23:30:00|11375.6|11374.6|11378|11377|11378.2|11377.2|11374.9|11373.9|177
1634254500000|2021-10-14 23:35:00|11377.9|11376.9|11382|11381|11389.4|11388.4|11377.8|11376.8|529
1634254800000|2021-10-14 23:40:00|11381.9|11380.9|11386.1|11385.1|11386.8|11385.8|11381.9|11380.9|425
1634255100000|2021-10-14 23:45:00|11386|11385|11386.1|11385.1|11387.3|11386.3|11384.4|11383.4|453
1634255400000|2021-10-14 23:50:00|11386|11385|11382.8|11381.8|11386|11385|11382.7|11381.8|241
1634255700000|2021-10-14 23:55:00|11382.9|11381.9|11383.8|11382.8|11385.9|11384.9|11382.9|11381.9|259
1634256000000|2021-10-15 00:00:00|11383.9|11382.9|11384.5|11383.5|11386.5|11385.5|11381.8|11380.8|537
1634256300000|2021-10-15 00:05:00|11384.6|11383.6|11386.9|11385.9|11387.1|11386.1|11383.1|11382.1|415
1634256600000|2021-10-15 00:10:00|11387|11386|11388.4|11387.4|11389.8|11388.9|11385.7|11384.7|445
1634256900000|2021-10-15 00:15:00|11388.5|11387.5|11391.7|11390.7|11392.2|11391.2|11387.2|11386.4|436
1634257200000|2021-10-15 00:20:00|11391.6|11390.6|11387.7|11387|11393.2|11392.2|11387.2|11386.2|415
1634257500000|2021-10-15 00:25:00|11387.8|11387.1|11388.7|11387.7|11389.9|11388.9|11387.8|11387|434
1634257800000|2021-10-15 00:30:00|11388.8|11387.8|11388.9|11387.9|11391.7|11390.7|11388.7|11387.7|325
1634258100000|2021-10-15 00:35:00|11388.8|11387.8|11389.5|11388.5|11390|11389.1|11388.4|11387.5|276
1634258400000|2021-10-15 00:40:00|11389.6|11388.6|11387.6|11386.6|11389.7|11388.8|11387|11386.1|322
1634258700000|2021-10-15 00:45:00|11387.7|11386.7|11388.8|11387.8|11390.3|11389.4|11387.2|11386.3|264
1634259000000|2021-10-15 00:50:00|11388.6|11387.9|11387.8|11386.8|11392.6|11391.6|11387.3|11386.3|641
1634259300000|2021-10-15 00:55:00|11387.9|11386.9|11389|11388|11391|11390|11387.2|11386.2|623
1634259600000|2021-10-15 01:00:00|11389.1|11388.1|11388.1|11387.1|11389.3|11388.4|11387.5|11386.8|345
1634259900000|2021-10-15 01:05:00|11388|11387|11383.1|11382.4|11388.1|11387.3|11382.2|11381.3|428
1634260200000|2021-10-15 01:10:00|11383.2|11382.5|11384.3|11383.3|11384.5|11383.7|11382.2|11381.4|372
1634260500000|2021-10-15 01:15:00|11384.2|11383.5|11385.6|11384.9|11387|11386.1|11384.2|11383.5|341
1634260800000|2021-10-15 01:20:00|11385.5|11384.8|11382.6|11381.9|11385.5|11384.8|11382.6|11381.9|304
1634261100000|2021-10-15 01:25:00|11382.8|11381.8|11383.8|11382.8|11384|11383.2|11382.4|11381.6|211
1634261400000|2021-10-15 01:30:00|11383.6|11382.9|11386.6|11385.6|11387.1|11386.2|11382.4|11381.6|398
1634261700000|2021-10-15 01:35:00|11386.5|11385.8|11389|11388|11389|11388.2|11385.5|11384.6|417
1634262000000|2021-10-15 01:40:00|11388.9|11388.2|11387|11386.3|11389.9|11388.9|11386.9|11386.2|259
1634262300000|2021-10-15 01:45:00|11387.2|11386.5|11387.8|11386.8|11387.8|11386.9|11386|11385.1|253
1634262600000|2021-10-15 01:50:00|11387.7|11386.7|11390.7|11389.7|11390.9|11390.1|11387.4|11386.6|297
1634262900000|2021-10-15 01:55:00|11390.6|11389.6|11392.7|11392|11393.2|11392.3|11390.4|11389.6|282
1634263200000|2021-10-15 02:00:00|11392.8|11392.1|11393.3|11392.3|11394.9|11393.9|11392.4|11391.7|286
1634263500000|2021-10-15 02:05:00|11393.4|11392.4|11390.3|11389.3|11393.4|11392.4|11389.2|11388.2|264
1634263800000|2021-10-15 02:10:00|11390.2|11389.2|11390.1|11389.1|11391.3|11390.6|11389.3|11388.3|258
1634264100000|2021-10-15 02:15:00|11390|11389|11388.4|11387.4|11390.2|11389.3|11388|11387.1|345
1634264400000|2021-10-15 02:20:00|11388.3|11387.6|11387.3|11386.3|11389.1|11388.4|11386.2|11385.3|332
1634264700000|2021-10-15 02:25:00|11387.2|11386.2|11385.3|11384.3|11387.3|11386.3|11385|11384.2|256
1634265000000|2021-10-15 02:30:00|11385.4|11384.4|11387|11386|11387.8|11386.8|11384.5|11383.5|291
1634265300000|2021-10-15 02:35:00|11387.1|11386.1|11392.6|11391.6|11393.1|11392.2|11387|11386|434
1634265600000|2021-10-15 02:40:00|11392.7|11391.7|11392.2|11391.2|11395.4|11394.4|11392.1|11391.1|388
1634265900000|2021-10-15 02:45:00|11392.3|11391.3|11391.7|11390.7|11392.3|11391.3|11390.6|11389.6|186
1634266200000|2021-10-15 02:50:00|11391.6|11390.6|11393.5|11392.5|11394.3|11393.4|11391.6|11390.6|238
1634266500000|2021-10-15 02:55:00|11393.4|11392.4|11392.2|11391.2|11393.7|11392.7|11392|11391.1|204
1634266800000|2021-10-15 03:00:00|11392.1|11391.1|11390.9|11390.2|11392.7|11391.9|11390.9|11390|180
1634267100000|2021-10-15 03:05:00|11391|11390.3|11392.7|11391.7|11392.8|11392|11390.6|11389.7|226
1634267400000|2021-10-15 03:10:00|11392.6|11391.6|11392.2|11391.2|11393.4|11392.5|11392|11391.2|228
1634267700000|2021-10-15 03:15:00|11392.1|11391.4|11392.5|11391.8|11393.1|11392.2|11391.3|11390.4|164
1634268000000|2021-10-15 03:20:00|11392.6|11391.9|11392.7|11392|11392.9|11392.1|11392.3|11391.4|111
1634268300000|2021-10-15 03:25:00|11392.8|11391.8|11393.1|11392.4|11393.4|11392.6|11391.9|11391|181
1634268600000|2021-10-15 03:30:00|11393.2|11392.5|11393.6|11392.9|11395.9|11395|11393.2|11392.4|275
1634268900000|2021-10-15 03:35:00|11393.8|11392.8|11392.8|11391.8|11394.1|11393.2|11392.5|11391.7|164
1634269200000|2021-10-15 03:40:00|11392.7|11391.7|11391.7|11390.7|11392.8|11391.9|11391.4|11390.6|182
1634269500000|2021-10-15 03:45:00|11391.6|11390.6|11393.4|11392.4|11393.4|11392.6|11391.5|11390.6|182
1634269800000|2021-10-15 03:50:00|11393.3|11392.3|11393.2|11392.5|11394.2|11393.2|11392.6|11391.7|133
1634270100000|2021-10-15 03:55:00|11393.1|11392.4|11393.7|11392.7|11394.8|11394|11392.9|11392|145
1634270400000|2021-10-15 04:00:00|11393.8|11392.8|11394.7|11393.7|11394.7|11393.9|11393.4|11392.6|168
1634270700000|2021-10-15 04:05:00|11394.6|11393.6|11394.3|11393.3|11394.7|11393.9|11393.1|11392.4|177
1634271000000|2021-10-15 04:10:00|11394.4|11393.4|11394.6|11393.9|11394.8|11394|11393.6|11392.8|200
1634271300000|2021-10-15 04:15:00|11394.7|11393.7|11395|11394|11395.6|11394.6|11393.3|11392.3|182
1634271600000|2021-10-15 04:20:00|11394.8|11394.1|11394.8|11393.8|11395.6|11394.9|11393.1|11392.3|214
1634271900000|2021-10-15 04:25:00|11394.6|11393.9|11395.9|11394.9|11396|11395.1|11394.6|11393.6|145
1634272200000|2021-10-15 04:30:00|11395.8|11394.8|11396.2|11395.2|11397.8|11396.9|11395.5|11394.6|283
1634272500000|2021-10-15 04:35:00|11396.3|11395.3|11394.5|11393.5|11396.8|11395.8|11394.4|11393.4|170
1634272800000|2021-10-15 04:40:00|11394.6|11393.6|11396.7|11395.7|11396.8|11395.8|11393.9|11393|204
1634273100000|2021-10-15 04:45:00|11396.8|11395.8|11395.9|11394.9|11397.2|11396.2|11395.9|11394.9|120
1634273400000|2021-10-15 04:50:00|11395.6|11394.7|11396|11395|11396.3|11395.3|11394.4|11393.6|192
1634273700000|2021-10-15 04:55:00|11395.9|11394.9|11397.3|11396.3|11398.2|11397.4|11395.9|11394.9|321
1634274000000|2021-10-15 05:00:00|11397.4|11396.4|11398.2|11397.2|11398.2|11397.3|11396.7|11395.9|162
1634274300000|2021-10-15 05:05:00|11398.3|11397.3|11400.4|11399.4|11400.5|11399.6|11397.8|11397|171
1634274600000|2021-10-15 05:10:00|11400.3|11399.3|11398.8|11397.8|11401|11400|11396|11395.3|430
1634274900000|2021-10-15 05:15:00|11398.7|11397.7|11407.1|11406.1|11407.7|11406.7|11398.3|11397.5|365
1634275200000|2021-10-15 05:20:00|11406.9|11405.9|11407.3|11406.3|11408.2|11407.4|11405.3|11404.4|438
1634275500000|2021-10-15 05:25:00|11407.4|11406.4|11405.3|11404.3|11407.7|11406.9|11403.3|11402.5|401
1634275800000|2021-10-15 05:30:00|11405.4|11404.4|11407|11406.3|11411.5|11410.5|11405.2|11404.3|519
1634276100000|2021-10-15 05:35:00|11407.1|11406.4|11408|11407.3|11409.5|11408.7|11407|11406.3|330
1634276400000|2021-10-15 05:40:00|11408.1|11407.4|11409.7|11408.7|11410.5|11409.6|11407.8|11406.9|272
1634276700000|2021-10-15 05:45:00|11409.6|11408.6|11412.2|11411.2|11414.3|11413.3|11408.1|11407.2|433
1634277000000|2021-10-15 05:50:00|11412.3|11411.3|11413|11412.3|11416.7|11415.7|11411.1|11410.4|479
1634277300000|2021-10-15 05:55:00|11413.1|11412.4|11415.7|11414.7|11417|11416|11412.3|11411.4|365
1634277600000|2021-10-15 06:00:00|11415.6|11414.9|11412.3|11411.6|11417.2|11416.5|11410.1|11409.2|663
1634277900000|2021-10-15 06:05:00|11412.2|11411.5|11409.6|11408.6|11413.3|11412.4|11408.2|11407.3|466
1634278200000|2021-10-15 06:10:00|11409.7|11408.7|11404.9|11404.2|11410.6|11409.7|11404.6|11403.6|420
1634278500000|2021-10-15 06:15:00|11405.1|11404.1|11404.2|11403.5|11405.4|11404.5|11400|11399.1|596
1634278800000|2021-10-15 06:20:00|11404.1|11403.4|11405.5|11404.8|11407|11406.1|11402.7|11401.9|433
1634279100000|2021-10-15 06:25:00|11405.4|11404.7|11406.5|11405.5|11407.2|11406.4|11402.6|11401.6|469
1634279400000|2021-10-15 06:30:00|11406.6|11405.6|11402.9|11401.9|11409.7|11408.8|11401.6|11400.6|510
1634279700000|2021-10-15 06:35:00|11403.2|11402.2|11403|11402.3|11403.9|11403|11402.3|11401.5|323
1634280000000|2021-10-15 06:40:00|11403.1|11402.4|11400.6|11399.6|11403.3|11402.5|11396.3|11395.3|448
1634280300000|2021-10-15 06:45:00|11400.7|11399.7|11401.4|11400.4|11404.8|11404|11400.5|11399.6|387
1634280600000|2021-10-15 06:50:00|11401.5|11400.5|11404.3|11403.3|11404.6|11403.6|11401.2|11400.2|425
1634280900000|2021-10-15 06:55:00|11404.1|11403.4|11404.4|11403.7|11408|11407.3|11404|11403.2|457
1634281200000|2021-10-15 07:00:00|11404.1|11403.4|11408.2|11407.5|11409.3|11408.4|11402.4|11401.7|605
1634281500000|2021-10-15 07:05:00|11408.1|11407.4|11410.7|11410|11411.3|11410.6|11407.1|11406.1|435
1634281800000|2021-10-15 07:10:00|11410.8|11410.1|11413.3|11412.3|11413.4|11412.7|11409|11408.3|467
1634282100000|2021-10-15 07:15:00|11413.2|11412.2|11408.4|11407.4|11416.6|11415.8|11408|11407|624
1634282400000|2021-10-15 07:20:00|11408.5|11407.5|11410.9|11409.9|11411.9|11410.9|11405.6|11404.6|504
1634282700000|2021-10-15 07:25:00|11410.6|11409.8|11413.6|11412.6|11413.6|11412.6|11409.1|11408.3|480
1634283000000|2021-10-15 07:30:00|11413.5|11412.5|11413.5|11412.5|11418.5|11417.5|11412.1|11411.2|619
1634283300000|2021-10-15 07:35:00|11413.4|11412.7|11411.6|11410.6|11414.2|11413.3|11408.6|11407.9|459
1634283600000|2021-10-15 07:40:00|11411.7|11410.7|11412.6|11411.9|11415.8|11414.9|11410.2|11409.4|446
1634283900000|2021-10-15 07:45:00|11412.7|11412|11414.3|11413.3|11416.2|11415.5|11412.4|11411.6|442
1634284200000|2021-10-15 07:50:00|11414.1|11413.4|11414.4|11413.4|11416.1|11415.1|11412.7|11411.8|458
1634284500000|2021-10-15 07:55:00|11414.1|11413.3|11410.2|11409.5|11416.2|11415.2|11410.2|11409.3|468
1634284800000|2021-10-15 08:00:00|11410.4|11409.4|11413.6|11412.9|11414.6|11413.6|11409.7|11408.8|436
1634285100000|2021-10-15 08:05:00|11413.5|11412.8|11413|11412.3|11413.8|11412.9|11411.8|11410.9|400
1634285400000|2021-10-15 08:10:00|11413.2|11412.2|11412|11411|11414.4|11413.5|11411.4|11410.6|372
1634285700000|2021-10-15 08:15:00|11411.8|11411.1|11410.3|11409.6|11413.6|11412.8|11410.1|11409.3|382
1634286000000|2021-10-15 08:20:00|11410.4|11409.4|11416.2|11415.2|11418.4|11417.4|11410.4|11409.4|476
1634286300000|2021-10-15 08:25:00|11416.1|11415.1|11413.6|11412.6|11416.6|11415.9|11413.3|11412.3|328
1634286600000|2021-10-15 08:30:00|11413.4|11412.7|11417.4|11416.4|11417.4|11416.6|11410.9|11409.9|392
1634286900000|2021-10-15 08:35:00|11417.3|11416.6|11422.7|11421.7|11423.5|11422.5|11416.1|11415.2|384
1634287200000|2021-10-15 08:40:00|11422.8|11421.8|11420.7|11420|11423.4|11422.4|11418.6|11417.7|456
1634287500000|2021-10-15 08:45:00|11420.6|11419.9|11426|11425|11428|11427.1|11420.5|11419.6|526
1634287800000|2021-10-15 08:50:00|11425.8|11424.8|11429.7|11429|11430|11429.3|11424.6|11423.6|452
1634288100000|2021-10-15 08:55:00|11429.8|11429.1|11430.2|11429.5|11432|11431|11428.3|11427.4|418
1634288400000|2021-10-15 09:00:00|11430.1|11429.4|11430|11429|11431.3|11430.4|11424.9|11424.1|406
1634288700000|2021-10-15 09:05:00|11429.7|11428.9|11434.7|11433.7|11435.8|11434.9|11429.1|11428.3|495
1634289000000|2021-10-15 09:10:00|11434.5|11433.8|11437|11436|11437.1|11436.1|11432.7|11431.8|452
1634289300000|2021-10-15 09:15:00|11437.1|11436.1|11436.2|11435.2|11438.2|11437.5|11435.5|11434.5|517
1634289600000|2021-10-15 09:20:00|11435.9|11435|11435.8|11434.8|11438.3|11437.5|11435.5|11434.6|346
1634289900000|2021-10-15 09:25:00|11436|11435.3|11434.9|11434.2|11437.2|11436.2|11434.2|11433.2|382
1634290200000|2021-10-15 09:30:00|11434.8|11434.1|11435.7|11435|11436.7|11435.9|11434.5|11433.5|411
1634290500000|2021-10-15 09:35:00|11435.8|11434.8|11437.4|11436.4|11440.8|11439.8|11435.5|11434.5|390
1634290800000|2021-10-15 09:40:00|11437.5|11436.5|11435|11434.3|11437.7|11436.9|11434.1|11433.4|304
1634291100000|2021-10-15 09:45:00|11435.1|11434.4|11434.9|11434.2|11437.2|11436.4|11433.9|11432.9|304
1634291400000|2021-10-15 09:50:00|11435|11434|11435|11434.3|11436.7|11435.7|11433.8|11432.8|337
1634291700000|2021-10-15 09:55:00|11435.3|11434.2|11437.1|11436.1|11437.6|11436.6|11435.1|11434.2|377
1634292000000|2021-10-15 10:00:00|11437.2|11436.2|11434.7|11433.7|11439.5|11438.7|11433.1|11432.4|389
1634292300000|2021-10-15 10:05:00|11434.9|11434|11433.2|11432.2|11435.8|11434.9|11432.9|11432|291
1634292600000|2021-10-15 10:10:00|11433.1|11432.1|11427.1|11426.1|11433.7|11432.9|11426.2|11425.2|395
1634292900000|2021-10-15 10:15:00|11427.2|11426.5|11430.2|11429.5|11430.3|11429.5|11425.6|11424.6|451
1634293200000|2021-10-15 10:20:00|11430.1|11429.4|11427.8|11426.8|11433.3|11432.4|11427.4|11426.4|371
1634293500000|2021-10-15 10:25:00|11427.7|11427|11428.3|11427.6|11429.2|11428.3|11426.6|11425.9|301
1634293800000|2021-10-15 10:30:00|11428.4|11427.7|11429|11428.3|11430.4|11429.6|11427.1|11426.3|317
1634294100000|2021-10-15 10:35:00|11428.9|11428.2|11429.5|11428.8|11430.5|11429.6|11427.5|11426.6|298
1634294400000|2021-10-15 10:40:00|11429.4|11428.7|11431.1|11430.1|11432.6|11431.8|11429.4|11428.7|227
1634294700000|2021-10-15 10:45:00|11431|11430|11429.9|11428.9|11432.4|11431.7|11428.4|11427.5|338
1634295000000|2021-10-15 10:50:00|11430|11429.3|11429.7|11428.7|11431.1|11430.2|11428.5|11427.6|160
1634295300000|2021-10-15 10:55:00|11429.6|11428.6|11434.4|11433.4|11435.4|11434.5|11428.3|11427.4|361
1634295600000|2021-10-15 11:00:00|11434.7|11433.7|11435.4|11434.7|11437.7|11436.8|11434.1|11433.4|322
1634295900000|2021-10-15 11:05:00|11435.5|11434.8|11437.7|11436.7|11437.8|11437|11434.9|11434.2|305
1634296200000|2021-10-15 11:10:00|11437.5|11436.8|11436.7|11436|11437.8|11436.9|11435.3|11434.5|288
1634296500000|2021-10-15 11:15:00|11436.6|11435.6|11431.6|11430.9|11436.8|11435.8|11431.6|11430.7|340
1634296800000|2021-10-15 11:20:00|11431.7|11431|11430.5|11429.8|11431.7|11431|11428.8|11428.1|322
1634297100000|2021-10-15 11:25:00|11430.6|11429.9|11429.6|11428.6|11432.3|11431.6|11428|11427.3|294
1634297400000|2021-10-15 11:30:00|11429.5|11428.8|11433|11432|11433.6|11432.9|11428.9|11428.1|278
1634297700000|2021-10-15 11:35:00|11433.1|11432.1|11435.5|11434.8|11435.8|11435.1|11433|11432|371
1634298000000|2021-10-15 11:40:00|11435.6|11434.9|11436.8|11436.1|11437.1|11436.2|11432.2|11431.2|395
1634298300000|2021-10-15 11:45:00|11436.7|11436|11433.3|11432.3|11437|11436.2|11432.9|11432|406
1634298600000|2021-10-15 11:50:00|11433.4|11432.4|11432.2|11431.5|11433.5|11432.8|11430.8|11430.1|310
1634298900000|2021-10-15 11:55:00|11432.3|11431.6|11433.2|11432.5|11434.3|11433.5|11432|11431.2|356
1634299200000|2021-10-15 12:00:00|11433.3|11432.6|11431.4|11430.7|11433.4|11432.7|11428.4|11427.6|485
1634299500000|2021-10-15 12:05:00|11431.5|11430.8|11433.5|11432.8|11435.1|11434.4|11431.4|11430.6|455
1634299800000|2021-10-15 12:10:00|11433.6|11432.9|11433.5|11432.5|11434.8|11433.9|11431|11430|434
1634300100000|2021-10-15 12:15:00|11433.3|11432.3|11432.3|11431.3|11436.7|11435.9|11430.7|11430|667
1634300400000|2021-10-15 12:20:00|11432.4|11431.4|11431.4|11430.7|11434.8|11434.1|11431|11430.1|543
1634300700000|2021-10-15 12:25:00|11431.5|11430.8|11432.1|11427.8|11433|11430.9|11427|11426|644
1634301000000|2021-10-15 12:30:00|11432.2|11427.6|11434.7|11434|11440.3|11439.3|11430.5|11427.6|1110
1634301300000|2021-10-15 12:35:00|11434.8|11434.1|11429.5|11428.5|11436.1|11435.2|11428.1|11427.3|931
1634301600000|2021-10-15 12:40:00|11429.6|11428.6|11433.8|11432.8|11435.3|11434.4|11429.4|11428.6|790
1634301900000|2021-10-15 12:45:00|11433.6|11432.9|11436.6|11435.6|11437.9|11437|11433|11432.2|692
1634302200000|2021-10-15 12:50:00|11436.9|11435.9|11442.6|11441.9|11443.3|11442.5|11436.7|11435.9|844
1634302500000|2021-10-15 12:55:00|11442.4|11441.7|11445.4|11444.7|11446.8|11446.1|11441.8|11440.9|657
1634302800000|2021-10-15 13:00:00|11445.1|11444.4|11443.3|11442.3|11446.7|11445.8|11441.4|11440.5|697
1634303100000|2021-10-15 13:05:00|11443.2|11442.2|11442.5|11441.8|11444.3|11443.4|11440.6|11439.9|616
1634303400000|2021-10-15 13:10:00|11442.4|11441.7|11444.2|11443.2|11444.7|11443.7|11440.2|11439.3|741
1634303700000|2021-10-15 13:15:00|11444.4|11443.4|11443.7|11442.7|11445.3|11444.6|11440.2|11439.4|668
1634304000000|2021-10-15 13:20:00|11443.6|11442.6|11440.9|11439.9|11443.8|11443.1|11440|11439|495
1634304300000|2021-10-15 13:25:00|11440.8|11439.8|11438.7|11437.7|11442.8|11441.9|11438.5|11437.7|661
1634304600000|2021-10-15 13:30:00|11438.8|11437.8|11441.2|11440.5|11443.7|11442.8|11437.6|11436.6|973
1634304900000|2021-10-15 13:35:00|11441.4|11440.4|11440.8|11439.8|11443.2|11442.2|11438.2|11437.5|832
1634305200000|2021-10-15 13:40:00|11440.7|11439.7|11438.8|11437.8|11442|11441|11437.6|11436.6|718
1634305500000|2021-10-15 13:45:00|11438.7|11437.7|11441.3|11440.3|11442.1|11441.4|11435.7|11434.9|700
1634305800000|2021-10-15 13:50:00|11441.2|11440.5|11443.8|11442.8|11444.8|11443.9|11440.7|11439.8|593
1634306100000|2021-10-15 13:55:00|11443.7|11443|11439.2|11438.2|11443.7|11443|11439.2|11438.2|500
1634306400000|2021-10-15 14:00:00|11439.1|11438.1|11431.4|11430.7|11439.1|11438.1|11428.7|11427.7|943
1634306700000|2021-10-15 14:05:00|11431.7|11431|11436.7|11435.7|11439.4|11438.5|11431.6|11430.7|818
1634307000000|2021-10-15 14:10:00|11436.6|11435.9|11440|11439|11440.1|11439.2|11436|11435.2|697
1634307300000|2021-10-15 14:15:00|11440.1|11439.1|11438.9|11437.9|11443|11442.3|11436.2|11435.4|741
1634307600000|2021-10-15 14:20:00|11439.1|11438.1|11435.3|11434.3|11440.5|11439.5|11435.2|11434.2|670
1634307900000|2021-10-15 14:25:00|11435.4|11434.4|11425.1|11424.1|11437.2|11436.2|11424.3|11423.5|786
1634308200000|2021-10-15 14:30:00|11425|11424|11426.2|11425.2|11429|11428.2|11424.7|11423.7|693
1634308500000|2021-10-15 14:35:00|11426.1|11425.1|11419|11418|11426.3|11425.5|11413|11412|764
1634308800000|2021-10-15 14:40:00|11419.1|11418.1|11415.4|11414.4|11419.7|11418.7|11413.9|11413.1|680
1634309100000|2021-10-15 14:45:00|11415.2|11414.5|11406.9|11406.2|11415.7|11414.7|11405.6|11404.6|686
1634309400000|2021-10-15 14:50:00|11406.8|11406.1|11400.5|11399.5|11409.7|11408.7|11399.2|11398.2|867
1634309700000|2021-10-15 14:55:00|11400.6|11399.6|11406.6|11405.9|11407.4|11406.4|11400.4|11399.4|747
1634310000000|2021-10-15 15:00:00|11406.7|11406|11407.9|11406.9|11412.9|11412|11406.5|11405.7|860
1634310300000|2021-10-15 15:05:00|11408|11407|11412.9|11411.9|11413.7|11412.9|11405.8|11404.8|637
1634310600000|2021-10-15 15:10:00|11412.7|11411.7|11414.2|11413.5|11415.6|11414.6|11412|11411.1|603
1634310900000|2021-10-15 15:15:00|11414.3|11413.6|11418.2|11417.2|11419.6|11418.7|11413.5|11412.7|702
1634311200000|2021-10-15 15:20:00|11418.3|11417.3|11415.3|11414.6|11418.7|11417.9|11414.4|11413.7|627
1634311500000|2021-10-15 15:25:00|11415.2|11414.5|11417.1|11416.1|11418.7|11417.8|11414.8|11414.1|510
1634311800000|2021-10-15 15:30:00|11417|11416.3|11425.7|11424.7|11425.8|11424.8|11417|11416.3|543
1634312100000|2021-10-15 15:35:00|11425.5|11424.8|11427|11426.3|11427.6|11426.8|11424.2|11423.3|583
1634312400000|2021-10-15 15:40:00|11426.9|11426.2|11430.4|11429.4|11431.1|11430.1|11426.9|11426.1|571
1634312700000|2021-10-15 15:45:00|11430|11429.3|11430.2|11429.5|11432|11431.3|11429.2|11428.5|521
1634313000000|2021-10-15 15:50:00|11430|11429.3|11429.5|11428.8|11431.4|11430.6|11428.9|11428.1|512
1634313300000|2021-10-15 15:55:00|11429.6|11428.6|11431.3|11430.3|11431.5|11430.8|11428.3|11427.4|558
1634313600000|2021-10-15 16:00:00|11431.4|11430.4|11431.4|11430.4|11433.9|11432.9|11431.2|11430.2|398
1634313900000|2021-10-15 16:05:00|11431.3|11430.3|11431.2|11430.2|11432|11431.1|11429.7|11428.8|351
1634314200000|2021-10-15 16:10:00|11431.1|11430.1|11429.4|11428.4|11432|11431|11429.1|11428.2|296
1634314500000|2021-10-15 16:15:00|11429.3|11428.3|11429.6|11428.6|11431.3|11430.5|11428.9|11428.1|277
1634314800000|2021-10-15 16:20:00|11429.7|11428.7|11428.5|11427.5|11429.8|11428.9|11424.7|11423.9|484
1634315100000|2021-10-15 16:25:00|11428.6|11427.6|11425.2|11424.2|11429.1|11428.3|11425.1|11424.1|384
1634315400000|2021-10-15 16:30:00|11425.1|11424.1|11425|11424|11425.5|11424.6|11423.6|11422.8|240
1634315700000|2021-10-15 16:35:00|11424.8|11423.8|11423.9|11422.9|11426.1|11425.1|11423.5|11422.6|340
1634316000000|2021-10-15 16:40:00|11423.8|11422.8|11423.2|11422.2|11424.7|11423.8|11422.9|11422|221
1634316300000|2021-10-15 16:45:00|11423.5|11422.5|11423.2|11422.2|11423.5|11422.6|11421|11420|266
1634316600000|2021-10-15 16:50:00|11423.3|11422.3|11422.8|11421.8|11425.2|11424.2|11422.5|11421.7|319
1634316900000|2021-10-15 16:55:00|11422.6|11421.9|11428.6|11427.6|11428.9|11427.9|11422.1|11421.2|248
1634317200000|2021-10-15 17:00:00|11428.7|11427.7|11429.3|11428.3|11430.4|11429.5|11428.3|11427.3|371
1634317500000|2021-10-15 17:05:00|11429.4|11428.4|11430.4|11429.4|11430.7|11429.9|11428.3|11427.3|313
1634317800000|2021-10-15 17:10:00|11430.5|11429.5|11429.4|11428.7|11430.6|11429.6|11427.9|11427.1|284
1634318100000|2021-10-15 17:15:00|11429.3|11428.6|11428.1|11427.1|11429.7|11428.8|11427.6|11426.6|242
1634318400000|2021-10-15 17:20:00|11428|11427|11427|11426|11428.1|11427.1|11426.1|11425.1|251
1634318700000|2021-10-15 17:25:00|11426.9|11425.9|11428.2|11427.2|11428.4|11427.5|11425.9|11425|269
1634319000000|2021-10-15 17:30:00|11428.3|11427.3|11427.3|11426.3|11428.4|11427.6|11427|11426.2|285
1634319300000|2021-10-15 17:35:00|11427.2|11426.2|11428.2|11427.5|11428.4|11427.6|11427.1|11426.2|223
1634319600000|2021-10-15 17:40:00|11428.1|11427.4|11429|11428|11429.4|11428.7|11428.1|11427.2|353
1634319900000|2021-10-15 17:45:00|11429.1|11428.1|11430.9|11430.2|11432.5|11431.5|11429|11428|269
1634320200000|2021-10-15 17:50:00|11431|11430|11431|11430|11431.2|11430.3|11429.6|11428.7|240
1634320500000|2021-10-15 17:55:00|11431.1|11430.1|11431.6|11430.6|11431.9|11430.9|11430.8|11429.8|259
1634320800000|2021-10-15 18:00:00|11431.5|11430.5|11432.5|11431.5|11433.4|11432.6|11431.1|11430.1|252
1634321100000|2021-10-15 18:05:00|11432.4|11431.4|11431.8|11430.8|11432.8|11432|11431.6|11430.6|162
1634321400000|2021-10-15 18:10:00|11431.7|11430.7|11430.4|11429.4|11432.5|11431.5|11430.4|11429.4|214
1634321700000|2021-10-15 18:15:00|11430.1|11429.1|11429.4|11428.4|11430.3|11429.4|11428.4|11427.4|239
1634322000000|2021-10-15 18:20:00|11429.3|11428.3|11429.3|11428.3|11429.8|11428.9|11428.4|11427.4|229
1634322300000|2021-10-15 18:25:00|11429.4|11428.4|11429.3|11428.3|11429.7|11428.7|11428.1|11427.2|225
1634322600000|2021-10-15 18:30:00|11429.4|11428.4|11429.2|11428.2|11430.7|11429.7|11429|11428|268
1634322900000|2021-10-15 18:35:00|11429.1|11428.1|11427.8|11426.8|11429.3|11428.3|11427.2|11426.2|264
1634323200000|2021-10-15 18:40:00|11427.7|11426.7|11429.4|11428.4|11429.4|11428.7|11427.4|11426.6|292
1634323500000|2021-10-15 18:45:00|11429.2|11428.5|11428.5|11427.8|11429.7|11428.9|11427.6|11426.6|321
1634323800000|2021-10-15 18:50:00|11428.6|11427.5|11427|11426|11428.6|11427.8|11426.2|11425.4|242
1634324100000|2021-10-15 18:55:00|11427.4|11426.7|11426.4|11425.4|11427.4|11426.7|11425|11424|294
1634324400000|2021-10-15 19:00:00|11426.6|11425.6|11423.9|11422.9|11427.1|11426.3|11423.5|11422.5|368
1634324700000|2021-10-15 19:05:00|11423.8|11422.8|11424.4|11423.4|11424.6|11423.6|11423.6|11422.6|150
1634325000000|2021-10-15 19:10:00|11424.5|11423.5|11425.2|11424.2|11426.3|11425.4|11424.4|11423.4|297
1634325300000|2021-10-15 19:15:00|11425|11424.3|11425.8|11424.8|11425.9|11424.9|11424.6|11423.6|174
1634325600000|2021-10-15 19:20:00|11425.9|11424.9|11424.5|11423.5|11426|11425|11424.4|11423.4|155
1634325900000|2021-10-15 19:25:00|11424.4|11423.4|11425.1|11424.4|11425.7|11424.7|11424.4|11423.4|118
1634326200000|2021-10-15 19:30:00|11425.3|11424.3|11424.4|11423.4|11426.4|11425.4|11424.4|11423.4|139
1634326500000|2021-10-15 19:35:00|11424.5|11423.5|11423|11422|11424.5|11423.5|11423|11422|137
1634326800000|2021-10-15 19:40:00|11423.1|11422.1|11421.1|11420.1|11423.1|11422.1|11420.5|11419.6|234
1634327100000|2021-10-15 19:45:00|11421.2|11420.2|11421.2|11420.2|11421.5|11420.6|11421.1|11420.1|223
1634327400000|2021-10-15 19:50:00|11420.8|11420.1|11419.6|11418.6|11420.8|11420.1|11419.3|11418.3|286
1634327700000|2021-10-15 19:55:00|11419.5|11418.5|11421.4|11420.4|11421.6|11420.8|11419.4|11418.4|278
1634328000000|2021-10-15 20:00:00|11421.5|11420.5|11422.7|11421.7|11422.7|11421.7|11421.4|11420.4|172
1634328300000|2021-10-15 20:05:00|11422.6|11421.6|11425.2|11424.2|11426.1|11425.1|11422.6|11421.6|173
1634328600000|2021-10-15 20:10:00|11425.3|11424.3|11425.9|11424.9|11426.5|11425.5|11425.3|11424.3|94
1634328900000|2021-10-15 20:15:00|11426|11425|11425.5|11424.5|11426.1|11425.1|11425|11424.1|95
1634329200000|2021-10-15 20:20:00|11425.6|11424.6|11427.4|11426.4|11427.5|11426.5|11425.4|11424.4|214
1634329500000|2021-10-15 20:25:00|11427.2|11426.2|11429.3|11428.3|11429.4|11428.4|11427.1|11426.1|104
1634329800000|2021-10-15 20:30:00|11429.1|11428.1|11429|11428|11429.3|11428.3|11427.9|11426.9|202
1634330100000|2021-10-15 20:35:00|11428.9|11427.9|11429|11428|11429.3|11428.3|11428.4|11427.4|206
1634330400000|2021-10-15 20:40:00|11429.1|11428.1|11428.5|11427.5|11429.3|11428.3|11428.2|11427.2|160
1634330700000|2021-10-15 20:45:00|11428.4|11427.4|11425.5|11424.5|11428.5|11427.5|11424.9|11423.9|190
1634331000000|2021-10-15 20:50:00|11425.7|11424.7|11426.5|11425.5|11427.2|11426.2|11425.6|11424.6|126
1634331300000|2021-10-15 20:55:00|11426.2|11425.2|11426.9|11425.9|11429.1|11426.3|11426.1|11423.5|113
1634500800000|2021-10-17 20:00:00|11428.6|11420.5|11428.7|11420.5|11432.5|11424.7|11428.6|11420.5|12
1634501100000|2021-10-17 20:05:00|11428.6||11428.6||11432.5||11428.6||3
1634501400000|2021-10-17 20:10:00|11432.5|11424.7|11429.4|11424.5|11432.5|11424.7|11428.6|11420.5|6
1634501700000|2021-10-17 20:15:00|11428.6|11420.5|11432.5|11420.5|11432.5|11424.7|11428.6|11420.5|8
1634502000000|2021-10-17 20:20:00|11432.2|11420.2|11432.5|11420.5|11432.5|11420.5|11428.6|11420.2|4
1634502300000|2021-10-17 20:25:00|11428.6|11424.7|11428.8|11422.3|11429.7|11424.7|11428.6|11420.5|8
1634502600000|2021-10-17 20:30:00|11428.6|11420.5|11432.5|11420.5|11432.5|11424.7|11428.6|11420.5|14
1634502900000|2021-10-17 20:35:00|11429.7|11424.7|11429.7|11424.7|11432.5|11424.7|11429.7|11420.5|3
1634503200000|2021-10-17 20:40:00|11428.5|11423.7|11428.1|11420.5|11430.1|11424.7|11428.1|11420.5|12
1634503500000|2021-10-17 20:45:00|11430.1|11424.7|11428.1|11420.5|11430.1|11424.7|11428.1|11420.5|14
1634503800000|2021-10-17 20:50:00|11432.5||11432.5||11432.5||11428.1||5
1634504100000|2021-10-17 20:55:00|11431.1|11424.6|11428.1|11420.5|11432.7|11424.6|11428.1|11420.5|3
1634504400000|2021-10-17 21:00:00|11429|11414.9|11427.3|11415.3|11430.3|11418.3|11426.6|11414.6|25
1634504700000|2021-10-17 21:05:00|11427.6|11415.6|11427.1|11421.1|11431.1|11421.3|11426.7|11415.6|54
1634505000000|2021-10-17 21:10:00|11426.4|11420.4|11427|11421|11429.4|11423.4|11425.2|11419.2|99
1634505300000|2021-10-17 21:15:00|11426.9|11420.9|11427|11421|11429|11423|11425.8|11419.8|61
1634505600000|2021-10-17 21:20:00|11425.9|11419.9|11427|11421|11427|11421|11425.3|11419.3|25
1634505900000|2021-10-17 21:25:00|11426.8|11420.8|11426.6|11420.6|11427|11421|11425.9|11419.9|91
1634506200000|2021-10-17 21:30:00|11426.1|11420.1|11426.8|11420.8|11426.8|11420.8|11425.6|11419.6|35
1634506500000|2021-10-17 21:35:00|11426|11420|11424.5|11418.5|11426.8|11420.8|11423.4|11417.4|85
1634506800000|2021-10-17 21:40:00|11424.6|11418.6|11425.2|11419.2|11427.6|11421.6|11419|11413|266
1634507100000|2021-10-17 21:45:00|11425.3|11419.3|11425|11419|11427.1|11421.1|11421|11415|209
1634507400000|2021-10-17 21:50:00|11425.2|11419.2|11427.1|11421.1|11429.2|11423.2|11422.9|11416.9|294
1634507700000|2021-10-17 21:55:00|11426.4|11420.4|11433.6|11427.6|11433.8|11427.8|11426.1|11420.1|242
1634508000000|2021-10-17 22:00:00|11433.4|11427.4|11433.7|11431.4|11435.2|11432.9|11425.7|11419.7|947
1634508300000|2021-10-17 22:05:00|11433.8|11431.3|11432.8|11430.3|11435|11433.4|11431.7|11429.2|632
1634508600000|2021-10-17 22:10:00|11432.6|11430.2|11434.3|11432.2|11434.5|11432.6|11430.4|11427.8|746
1634508900000|2021-10-17 22:15:00|11434.2|11432.3|11437|11435.3|11438.1|11435.7|11433.2|11431.3|692
1634509200000|2021-10-17 22:20:00|11436.9|11435.6|11429.5|11428.5|11436.9|11435.6|11429.3|11428.1|1236
1634509500000|2021-10-17 22:25:00|11430.1|11428.3|11436.5|11435.5|11437.3|11435.8|11429.3|11427.8|898
1634509800000|2021-10-17 22:30:00|11436.9|11435.3|11433.6|11432.6|11437.8|11436.1|11433.2|11432|711
1634510100000|2021-10-17 22:35:00|11433.8|11432.3|11433.8|11432.8|11435.4|11433.8|11431.6|11429.9|965
1634510400000|2021-10-17 22:40:00|11433.9|11432.9|11433|11432|11436.8|11435.5|11433|11431.7|581
1634510700000|2021-10-17 22:45:00|11433.4|11431.7|11434.3|11433.3|11435|11433.8|11430.9|11429.4|548
1634511000000|2021-10-17 22:50:00|11434.1|11433.1|11431.2|11430.2|11434.9|11433.4|11430.8|11429.5|306
1634511300000|2021-10-17 22:55:00|11431|11430|11434.4|11433.4|11434.7|11433.7|11430.6|11429.6|316
1634511600000|2021-10-17 23:00:00|11434.3|11433.3|11431.8|11430.8|11434.5|11433.5|11429.9|11428.9|350
1634511900000|2021-10-17 23:05:00|11431.9|11430.9|11433.2|11432.2|11433.9|11432.9|11431.1|11430.1|216
1634512200000|2021-10-17 23:10:00|11433.3|11432.3|11433.1|11432.1|11435.1|11434.1|11432.3|11431.3|344
1634512500000|2021-10-17 23:15:00|11433.2|11432.2|11431.9|11430.9|11433.2|11432.2|11431.4|11430.4|170
1634512800000|2021-10-17 23:20:00|11431.7|11431|11433.2|11432.2|11433.7|11432.9|11430.9|11430|290
1634513100000|2021-10-17 23:25:00|11433.3|11432.3|11431.8|11431.1|11433.5|11432.5|11431.3|11430.3|202
1634513400000|2021-10-17 23:30:00|11432|11431|11430.5|11429.5|11432|11431|11429.4|11428.4|217
1634513700000|2021-10-17 23:35:00|11430.4|11429.7|11431.1|11430.1|11431.1|11430.1|11428.7|11427.7|188
1634514000000|2021-10-17 23:40:00|11431|11430|11431.3|11430.3|11432.1|11431.1|11429.3|11428.4|346
1634514300000|2021-10-17 23:45:00|11431.4|11430.4|11429.4|11428.4|11432.6|11431.6|11428.6|11427.7|414
1634514600000|2021-10-17 23:50:00|11429.9|11428.9|11430.7|11429.7|11432|11431.1|11429.9|11428.9|260
1634514900000|2021-10-17 23:55:00|11430.8|11429.8|11433.9|11432.9|11436.2|11435.2|11430.5|11429.6|259
1634515200000|2021-10-18 00:00:00|11433.7|11433|11430.5|11429.8|11434|11433.1|11428.5|11427.7|729
1634515500000|2021-10-18 00:05:00|11430.6|11429.6|11430.3|11429.3|11431|11430.2|11427.6|11426.7|547
1634515800000|2021-10-18 00:10:00|11430.4|11429.4|11430.2|11429.2|11433.5|11432.6|11429.6|11428.6|361
1634516100000|2021-10-18 00:15:00|11430.1|11429.1|11431.3|11430.6|11434.6|11433.6|11429.9|11428.9|289
1634516400000|2021-10-18 00:20:00|11431.2|11430.5|11428.2|11427.5|11433.1|11432.1|11427.7|11426.8|389
1634516700000|2021-10-18 00:25:00|11428.4|11427.4|11426.7|11425.7|11429.9|11428.9|11425.1|11424.1|320
1634517000000|2021-10-18 00:30:00|11426.6|11425.6|11423.3|11422.6|11428|11427|11422.1|11421.3|350
1634517300000|2021-10-18 00:35:00|11423.4|11422.4|11426.9|11425.9|11427.5|11426.7|11423.2|11422.4|283
1634517600000|2021-10-18 00:40:00|11427|11426|11425|11424.3|11427.4|11426.4|11423.4|11422.5|328
1634517900000|2021-10-18 00:45:00|11425.1|11424.4|11427.2|11426.5|11427.3|11426.6|11422.2|11421.2|331
1634518200000|2021-10-18 00:50:00|11427.4|11426.4|11426.8|11425.8|11427.4|11426.5|11423.7|11422.8|449
1634518500000|2021-10-18 00:55:00|11426.5|11425.5|11425.6|11424.9|11427.8|11427|11425|11424|430
1634518800000|2021-10-18 01:00:00|11425.5|11424.8|11410.1|11409.1|11425.6|11424.9|11408.9|11407.9|621
1634519100000|2021-10-18 01:05:00|11409.7|11408.7|11410.6|11409.6|11413.4|11412.4|11406.3|11405.3|585
1634519400000|2021-10-18 01:10:00|11410.7|11409.7|11406.1|11405.4|11412.2|11411.3|11405.8|11404.8|547
1634519700000|2021-10-18 01:15:00|11406.2|11405.5|11408.2|11407.2|11409.8|11408.8|11402.7|11401.7|640
1634520000000|2021-10-18 01:20:00|11407.9|11406.9|11407.7|11406.7|11410.9|11409.9|11405.7|11404.7|425
1634520300000|2021-10-18 01:25:00|11407.5|11406.5|11412.5|11411.8|11412.8|11411.9|11406.3|11405.3|431
1634520600000|2021-10-18 01:30:00|11412.6|11411.6|11413.1|11412.4|11414.8|11414.1|11411.3|11410.4|462
1634520900000|2021-10-18 01:35:00|11413.3|11412.3|11412.1|11411.1|11415.3|11414.4|11411.8|11410.8|354
1634521200000|2021-10-18 01:40:00|11412.2|11411.2|11411.6|11410.6|11413.6|11412.7|11411|11410.3|380
1634521500000|2021-10-18 01:45:00|11411.5|11410.5|11411.6|11410.6|11412.3|11411.3|11407.4|11406.5|504
1634521800000|2021-10-18 01:50:00|11411.5|11410.5|11412.5|11411.5|11414.6|11413.7|11410.8|11409.9|380
1634522100000|2021-10-18 01:55:00|11412.6|11411.6|11412.4|11411.4|11412.7|11411.7|11410.1|11409.1|406
1634522400000|2021-10-18 02:00:00|11412.3|11411.3|11404|11403|11412.3|11411.3|11402|11401|598
1634522700000|2021-10-18 02:05:00|11404.1|11403.1|11407.2|11406.5|11408.4|11407.6|11404|11403.1|397
1634523000000|2021-10-18 02:10:00|11407.3|11406.3|11408.6|11407.6|11408.7|11408|11405.8|11405|412
1634523300000|2021-10-18 02:15:00|11408.5|11407.5|11404.1|11403.1|11408.7|11408|11403|11402.3|423
1634523600000|2021-10-18 02:20:00|11403.7|11403|11405.7|11404.7|11405.8|11405.1|11403.3|11402.3|279
1634523900000|2021-10-18 02:25:00|11405.6|11404.6|11408.1|11407.1|11408.9|11408|11405.6|11404.6|292
1634524200000|2021-10-18 02:30:00|11408|11407.3|11410.3|11409.3|11410.9|11410|11407.4|11406.4|254
1634524500000|2021-10-18 02:35:00|11410.6|11409.9|11412.9|11411.9|11414.2|11413.4|11410.6|11409.7|392
1634524800000|2021-10-18 02:40:00|11413|11412|11411.4|11410.4|11413|11412|11410|11409.1|306
1634525100000|2021-10-18 02:45:00|11411.3|11410.3|11413.3|11412.3|11413.3|11412.3|11408.4|11407.4|289
1634525400000|2021-10-18 02:50:00|11413.2|11412.2|11413.2|11412.2|11413.8|11412.9|11409.7|11408.7|337
1634525700000|2021-10-18 02:55:00|11413.1|11412.1|11415.6|11414.9|11417.3|11416.3|11413.1|11412.1|190
1634526000000|2021-10-18 03:00:00|11415.7|11415|11419.5|11418.8|11420.3|11419.5|11414.6|11413.7|276
1634526300000|2021-10-18 03:05:00|11419.4|11418.7|11420.6|11419.6|11421.3|11420.4|11419.3|11418.3|253
1634526600000|2021-10-18 03:10:00|11420.4|11419.7|11426.1|11425.4|11426.3|11425.4|11420.1|11419.2|294
1634526900000|2021-10-18 03:15:00|11426|11425.3|11426.4|11425.4|11427.2|11426.4|11425.3|11424.4|330
1634527200000|2021-10-18 03:20:00|11426.3|11425.3|11426.7|11426|11428.8|11428|11426|11425.2|266
1634527500000|2021-10-18 03:25:00|11426.6|11425.9|11433.7|11432.7|11434.1|11433.1|11426.5|11425.6|424
1634527800000|2021-10-18 03:30:00|11433.6|11432.6|11435.2|11434.5|11435.8|11434.8|11431.9|11430.9|351
1634528100000|2021-10-18 03:35:00|11435.4|11434.4|11441|11440.3|11441.8|11440.8|11434.9|11433.9|409
1634528400000|2021-10-18 03:40:00|11440.7|11440|11440.2|11439.2|11441.6|11440.6|11438.4|11437.4|408
1634528700000|2021-10-18 03:45:00|11440.3|11439.3|11444.4|11443.4|11445.5|11444.7|11440.1|11439.1|448
1634529000000|2021-10-18 03:50:00|11444.3|11443.3|11440.2|11439.2|11445.4|11444.4|11440|11439|368
1634529300000|2021-10-18 03:55:00|11439.8|11439.1|11439.8|11438.8|11440.7|11439.7|11437|11436|392
1634529600000|2021-10-18 04:00:00|11439.7|11438.7|11440.2|11439.2|11440.9|11440|11437.1|11436.1|265
1634529900000|2021-10-18 04:05:00|11440.1|11439.1|11439.1|11438.1|11440.6|11439.7|11437.8|11436.8|262
1634530200000|2021-10-18 04:10:00|11439.2|11438.2|11436.5|11435.5|11439.4|11438.5|11436.2|11435.4|232
1634530500000|2021-10-18 04:15:00|11436.4|11435.4|11437.2|11436.5|11437.6|11436.8|11434|11433|294
1634530800000|2021-10-18 04:20:00|11437.3|11436.6|11433.9|11432.9|11437.3|11436.6|11433|11432.2|255
1634531100000|2021-10-18 04:25:00|11434|11433|11433.6|11432.6|11436.7|11435.9|11433.4|11432.4|250
1634531400000|2021-10-18 04:30:00|11433.7|11432.9|11431.3|11430.3|11434|11433.1|11431.1|11430.1|264
1634531700000|2021-10-18 04:35:00|11431.2|11430.2|11434|11433|11434.2|11433.3|11430.3|11429.3|274
1634532000000|2021-10-18 04:40:00|11433.8|11433.1|11433.3|11432.3|11434.9|11434.1|11431.1|11430.2|317
1634532300000|2021-10-18 04:45:00|11433.5|11432.5|11433.6|11432.9|11434.2|11433.3|11430.6|11429.6|203
1634532600000|2021-10-18 04:50:00|11433.7|11432.7|11435.4|11434.4|11436.2|11435.4|11433.5|11432.7|271
1634532900000|2021-10-18 04:55:00|11435.3|11434.3|11434.9|11433.9|11436|11435.2|11434.6|11433.8|186
1634533200000|2021-10-18 05:00:00|11435|11434|11436|11435|11436.5|11435.5|11432.7|11431.8|248
1634533500000|2021-10-18 05:05:00|11436.1|11435.1|11432.7|11431.7|11437.3|11436.3|11432.3|11431.4|211
1634533800000|2021-10-18 05:10:00|11432.6|11431.6|11429.5|11428.8|11433|11432.2|11428.2|11427.2|348
1634534100000|2021-10-18 05:15:00|11429.7|11428.7|11431|11430|11432|11431|11429.7|11428.7|217
1634534400000|2021-10-18 05:20:00|11430.9|11429.9|11432.1|11431.1|11433.6|11432.6|11430.1|11429.2|286
1634534700000|2021-10-18 05:25:00|11432.2|11431.2|11436.1|11435.1|11436.2|11435.2|11432.1|11431.1|202
1634535000000|2021-10-18 05:30:00|11436|11435|11436.7|11435.7|11436.8|11435.8|11433.7|11432.7|255
1634535300000|2021-10-18 05:35:00|11436.5|11435.8|11435.3|11434.3|11436.8|11436|11434.7|11434|206
1634535600000|2021-10-18 05:40:00|11435.4|11434.4|11432.6|11431.6|11436|11435|11431.1|11430.2|390
1634535900000|2021-10-18 05:45:00|11432.4|11431.4|11433.5|11432.5|11433.5|11432.6|11429.8|11428.9|320
1634536200000|2021-10-18 05:50:00|11433.4|11432.4|11430.6|11429.6|11433.5|11432.6|11429.1|11428.1|309
1634536500000|2021-10-18 05:55:00|11430.7|11429.7|11433|11432|11433.1|11432.1|11429.5|11428.7|293
1634536800000|2021-10-18 06:00:00|11432.9|11431.9|11430.8|11429.8|11434.1|11433.1|11427.9|11426.9|560
1634537100000|2021-10-18 06:05:00|11430.9|11429.9|11425.6|11424.6|11431|11430|11422.7|11421.7|496
1634537400000|2021-10-18 06:10:00|11425.5|11424.5|11426.4|11425.4|11428|11427.1|11423.9|11423|539
1634537700000|2021-10-18 06:15:00|11426.5|11425.5|11429.1|11428.1|11430.1|11429.3|11426|11425.1|456
1634538000000|2021-10-18 06:20:00|11429.2|11428.2|11431.6|11430.6|11434.2|11433.4|11429.2|11428.2|443
1634538300000|2021-10-18 06:25:00|11431.5|11430.5|11428.1|11427.1|11432.7|11431.8|11427.4|11426.4|431
1634538600000|2021-10-18 06:30:00|11427.9|11427.2|11425.6|11424.6|11428.9|11428|11424|11423.2|405
1634538900000|2021-10-18 06:35:00|11425.5|11424.5|11426.2|11425.2|11428.4|11427.5|11424.5|11423.7|337
1634539200000|2021-10-18 06:40:00|11426.3|11425.3|11428|11427|11429.1|11428.1|11425.1|11424.1|359
1634539500000|2021-10-18 06:45:00|11428.2|11427.2|11431.9|11430.9|11433.1|11432.2|11426.9|11425.9|459
1634539800000|2021-10-18 06:50:00|11432|11431|11434.1|11433.1|11434.5|11433.7|11431.7|11431|401
1634540100000|2021-10-18 06:55:00|11434|11433|11433.3|11432.3|11435.5|11434.8|11432.6|11431.7|365
1634540400000|2021-10-18 07:00:00|11433.2|11432.2|11439.8|11438.8|11440|11439.2|11428.7|11427.7|615
1634540700000|2021-10-18 07:05:00|11439.7|11438.7|11432.7|11431.7|11441.8|11440.9|11431.4|11430.4|699
1634541000000|2021-10-18 07:10:00|11432.6|11431.6|11440.6|11439.6|11441.6|11440.6|11432|11431|534
1634541300000|2021-10-18 07:15:00|11440.2|11439.2|11443.8|11442.8|11445.8|11445|11439.5|11438.6|679
1634541600000|2021-10-18 07:20:00|11443.7|11442.7|11436.5|11435.5|11443.7|11442.9|11434.6|11433.6|630
1634541900000|2021-10-18 07:25:00|11436.6|11435.9|11436|11435|11439.4|11438.5|11435.4|11434.7|596
1634542200000|2021-10-18 07:30:00|11435.9|11434.9|11428.8|11427.8|11438.7|11437.8|11426.8|11426|788
1634542500000|2021-10-18 07:35:00|11428.9|11427.9|11426.5|11425.5|11429.4|11428.6|11426.1|11425.2|575
1634542800000|2021-10-18 07:40:00|11426.6|11425.6|11428.3|11427.3|11430.7|11429.7|11425.1|11424.4|553
1634543100000|2021-10-18 07:45:00|11428|11427|11430.1|11429.1|11432.3|11431.3|11427.9|11426.9|487
1634543400000|2021-10-18 07:50:00|11430|11429.3|11428.1|11427.4|11430.6|11429.7|11425.9|11424.9|418
1634543700000|2021-10-18 07:55:00|11427.9|11427.2|11429.8|11429.1|11430.8|11430|11425.6|11424.6|510
1634544000000|2021-10-18 08:00:00|11429.9|11429.2|11427.3|11426.3|11431.5|11430.6|11424.6|11423.6|492
1634544300000|2021-10-18 08:05:00|11426.8|11425.8|11424.9|11423.9|11427|11426.3|11423.3|11422.4|498
1634544600000|2021-10-18 08:10:00|11425.2|11424.5|11425.9|11424.9|11426.9|11425.9|11424.2|11423.3|432
1634544900000|2021-10-18 08:15:00|11425.8|11425.2|11428.6|11427.6|11429.2|11428.4|11425.4|11424.7|541
1634545200000|2021-10-18 08:20:00|11428.7|11427.7|11435.2|11434.2|11435.4|11434.4|11428.1|11427.1|416
1634545500000|2021-10-18 08:25:00|11435.1|11434.1|11438.2|11437.2|11440.6|11439.6|11433.8|11432.8|627
1634545800000|2021-10-18 08:30:00|11438.1|11437.1|11433.8|11432.8|11440.4|11439.4|11432.8|11431.8|578
1634546100000|2021-10-18 08:35:00|11433.3|11432.6|11434.9|11433.9|11435.9|11435|11432.3|11431.4|560
1634546400000|2021-10-18 08:40:00|11434.8|11434.1|11435|11434|11437.4|11436.5|11434.5|11433.5|475
1634546700000|2021-10-18 08:45:00|11435.1|11434.1|11428|11427|11435.5|11434.6|11427.4|11426.5|521
1634547000000|2021-10-18 08:50:00|11427.7|11426.7|11434.6|11433.6|11435|11434|11427.3|11426.5|392
1634547300000|2021-10-18 08:55:00|11434.7|11433.7|11437.3|11436.3|11437.4|11436.5|11433.2|11432.2|376
1634547600000|2021-10-18 09:00:00|11437.4|11436.4|11433.3|11432.3|11438.9|11437.9|11432.5|11431.5|454
1634547900000|2021-10-18 09:05:00|11433.4|11432.4|11432.7|11431.7|11435|11434.1|11431.8|11430.9|427
1634548200000|2021-10-18 09:10:00|11432.5|11431.8|11435.9|11434.9|11436.4|11435.6|11431.8|11430.8|421
1634548500000|2021-10-18 09:15:00|11435.7|11434.7|11435.6|11434.6|11437.8|11437|11434.4|11433.4|402
1634548800000|2021-10-18 09:20:00|11435.5|11434.8|11437|11436|11438|11437.1|11434.4|11433.4|400
1634549100000|2021-10-18 09:25:00|11436.9|11435.9|11438.6|11437.6|11440.3|11439.4|11436.6|11435.6|337
1634549400000|2021-10-18 09:30:00|11438.7|11437.7|11437.4|11436.4|11441.9|11440.9|11436.2|11435.2|396
1634549700000|2021-10-18 09:35:00|11437|11436|11435.4|11434.4|11437|11436|11433.9|11432.9|273
1634550000000|2021-10-18 09:40:00|11435.3|11434.7|11438.4|11437.4|11440.2|11439.2|11434.7|11433.7|365
1634550300000|2021-10-18 09:45:00|11438.5|11437.5|11438.7|11437.7|11439.3|11438.3|11436.8|11435.8|381
1634550600000|2021-10-18 09:50:00|11438.8|11437.8|11438.6|11437.6|11440.6|11439.6|11437.1|11436.3|415
1634550900000|2021-10-18 09:55:00|11438.7|11437.7|11438.5|11437.8|11440.3|11439.3|11438|11437.1|396
1634551200000|2021-10-18 10:00:00|11438.6|11437.9|11439.3|11438.3|11439.8|11438.9|11437.1|11436.1|507
1634551500000|2021-10-18 10:05:00|11439.2|11438.2|11441.1|11440.1|11441.3|11440.4|11438.8|11437.9|384
1634551800000|2021-10-18 10:10:00|11441|11440|11442.2|11441.2|11443.8|11443|11441|11440|501
1634552100000|2021-10-18 10:15:00|11442|11441|11438.5|11437.5|11443.8|11442.9|11438.1|11437.1|430
1634552400000|2021-10-18 10:20:00|11438.6|11437.6|11440.4|11439.7|11442.6|11441.8|11438.1|11437.1|306
1634552700000|2021-10-18 10:25:00|11440.6|11439.6|11439.6|11438.9|11440.6|11439.6|11438.4|11437.4|375
1634553000000|2021-10-18 10:30:00|11439.9|11439.1|11439.5|11438.8|11441|11440|11437.4|11436.7|422
1634553300000|2021-10-18 10:35:00|11439.6|11438.9|11437.5|11436.8|11440.9|11440|11436.8|11435.9|458
1634553600000|2021-10-18 10:40:00|11437.6|11436.9|11437.3|11436.3|11439.4|11438.7|11436.2|11435.3|350
1634553900000|2021-10-18 10:45:00|11437.2|11436.5|11437.2|11436.2|11439.1|11438.2|11436.2|11435.2|310
1634554200000|2021-10-18 10:50:00|11437.3|11436.3|11437|11436.3|11437.8|11437|11436.1|11435.2|340
1634554500000|2021-10-18 10:55:00|11437.1|11436.1|11434.5|11433.5|11437.1|11436.2|11433.3|11432.3|330
1634554800000|2021-10-18 11:00:00|11434.6|11433.6|11434|11433|11435.4|11434.5|11431.1|11430.2|340
1634555100000|2021-10-18 11:05:00|11434.2|11433.3|11433.9|11433.2|11434.2|11433.3|11432|11431.1|392
1634555400000|2021-10-18 11:10:00|11434|11432.9|11429.8|11428.8|11434|11433.1|11429.4|11428.5|343
1634555700000|2021-10-18 11:15:00|11429.7|11428.7|11431.6|11430.6|11432.4|11431.6|11429.2|11428.4|378
1634556000000|2021-10-18 11:20:00|11431.8|11430.9|11434.6|11433.9|11434.9|11434|11430|11429.2|322
1634556300000|2021-10-18 11:25:00|11434.7|11434|11432.9|11431.9|11435.1|11434.2|11431.9|11431.1|217
1634556600000|2021-10-18 11:30:00|11432.7|11432|11434.7|11433.7|11435|11434.2|11431.2|11430.3|338
1634556900000|2021-10-18 11:35:00|11434.4|11433.6|11436.1|11435.1|11436.6|11435.6|11430.6|11429.7|446
1634557200000|2021-10-18 11:40:00|11436|11435|11436.4|11435.4|11437.3|11436.4|11435.1|11434.2|443
1634557500000|2021-10-18 11:45:00|11436.3|11435.3|11439|11438.3|11439.7|11438.8|11434.5|11433.5|456
1634557800000|2021-10-18 11:50:00|11439.1|11438.4|11439.5|11438.8|11440.8|11440.1|11438.9|11438|409
1634558100000|2021-10-18 11:55:00|11439.6|11438.9|11437.6|11436.9|11440.2|11439.4|11435.2|11434.3|516
1634558400000|2021-10-18 12:00:00|11437.8|11436.8|11425.7|11424.7|11437.9|11437|11424.5|11423.5|726
1634558700000|2021-10-18 12:05:00|11425.8|11424.8|11418.5|11417.5|11426.8|11425.8|11416.8|11415.8|1005
1634559000000|2021-10-18 12:10:00|11418.3|11417.6|11415.8|11414.8|11419|11418.1|11412.5|11411.5|735
1634559300000|2021-10-18 12:15:00|11415.4|11414.4|11418.9|11417.9|11419.6|11418.7|11412.9|11412.1|645
1634559600000|2021-10-18 12:20:00|11418.6|11417.6|11416.5|11415.5|11418.9|11418|11414.7|11413.7|841
1634559900000|2021-10-18 12:25:00|11416.4|11415.4|11421.4|11420.4|11424|11423.1|11415.8|11414.9|726
1634560200000|2021-10-18 12:30:00|11421.3|11420.3|11420.5|11419.8|11422.8|11422|11417.3|11416.3|649
1634560500000|2021-10-18 12:35:00|11420.4|11419.7|11423.5|11422.5|11430|11429|11420.2|11419.4|702
1634560800000|2021-10-18 12:40:00|11423.7|11422.8|11426.8|11425.8|11427.3|11426.4|11423.7|11422.7|719
1634561100000|2021-10-18 12:45:00|11426.9|11425.9|11434.7|11433.7|11437.4|11436.4|11426.9|11425.9|945
1634561400000|2021-10-18 12:50:00|11434.6|11433.9|11432.8|11431.8|11436.8|11436.1|11429.3|11428.3|784
1634561700000|2021-10-18 12:55:00|11432.7|11431.7|11428|11427|11432.8|11432|11426.5|11425.5|687
1634562000000|2021-10-18 13:00:00|11427.9|11426.9|11428.1|11427.4|11430.8|11430|11426.4|11425.4|755
1634562300000|2021-10-18 13:05:00|11428.2|11427.5|11429.2|11428.5|11431|11430.1|11427|11426|613
1634562600000|2021-10-18 13:10:00|11429.3|11428.3|11429.5|11428.5|11431.7|11430.7|11427.9|11427|538
1634562900000|2021-10-18 13:15:00|11429.4|11428.4|11427|11426.3|11429.4|11428.4|11423.2|11422.2|760
1634563200000|2021-10-18 13:20:00|11426.8|11426.1|11427.3|11426.6|11429.5|11428.6|11424.5|11423.5|593
1634563500000|2021-10-18 13:25:00|11427.2|11426.5|11418.3|11417.3|11427.9|11427.1|11417.7|11416.7|622
1634563800000|2021-10-18 13:30:00|11418|11417|11424.4|11423.4|11424.5|11423.8|11417.9|11417|855
1634564100000|2021-10-18 13:35:00|11424.2|11423.2|11425|11424.3|11427.4|11426.4|11421.1|11420.3|756
1634564400000|2021-10-18 13:40:00|11425.1|11424.4|11428.4|11427.4|11431.9|11430.9|11422.3|11421.3|1010
1634564700000|2021-10-18 13:45:00|11428.5|11427.7|11429|11428.3|11432.9|11431.9|11427.1|11426.1|908
1634565000000|2021-10-18 13:50:00|11429.1|11428|11427.1|11426.1|11431.1|11430.1|11426.7|11425.8|705
1634565300000|2021-10-18 13:55:00|11427.2|11426.2|11421.8|11420.8|11428.4|11427.6|11420.9|11419.9|703
1634565600000|2021-10-18 14:00:00|11421.7|11420.7|11423.6|11422.6|11428|11427|11421.7|11420.7|757
1634565900000|2021-10-18 14:05:00|11423.5|11422.5|11419.9|11419.2|11425.1|11424.1|11419.2|11418.4|693
1634566200000|2021-10-18 14:10:00|11420|11419.3|11421.9|11420.9|11423.4|11422.7|11418.2|11417.2|638
1634566500000|2021-10-18 14:15:00|11422|11421|11419.7|11419|11425.5|11424.7|11418.7|11417.9|510
1634566800000|2021-10-18 14:20:00|11419.9|11418.9|11421.4|11420.4|11421.8|11420.9|11418.4|11417.4|492
1634567100000|2021-10-18 14:25:00|11421.6|11420.9|11416.5|11415.8|11422.5|11421.6|11416.4|11415.7|566
1634567400000|2021-10-18 14:30:00|11416.4|11415.4|11419.6|11418.6|11420.5|11419.5|11414.4|11413.4|612
1634567700000|2021-10-18 14:35:00|11419.7|11418.7|11418.9|11418.2|11420.1|11419.2|11416.9|11416.1|572
1634568000000|2021-10-18 14:40:00|11419|11418.3|11427.6|11426.6|11427.6|11426.8|11418.1|11417.2|586
1634568300000|2021-10-18 14:45:00|11427.5|11426.5|11427.5|11426.5|11429.3|11428.3|11426|11425.1|524
1634568600000|2021-10-18 14:50:00|11427.7|11426.8|11428.5|11427.8|11429.8|11428.9|11426.2|11425.4|473
1634568900000|2021-10-18 14:55:00|11428.1|11427.4|11424.4|11423.7|11428.1|11427.4|11421.6|11420.7|632
1634569200000|2021-10-18 15:00:00|11424.3|11423.6|11427.5|11426.8|11428.3|11427.4|11423.7|11422.7|463
1634569500000|2021-10-18 15:05:00|11427.7|11426.7|11429.4|11428.7|11430.1|11429.2|11426.6|11425.8|413
1634569800000|2021-10-18 15:10:00|11429.3|11428.6|11429.8|11429.1|11430.3|11429.6|11426.5|11425.8|447
1634570100000|2021-10-18 15:15:00|11429.9|11429.2|11428.4|11427.7|11430.5|11429.7|11428.3|11427.6|364
1634570400000|2021-10-18 15:20:00|11428.1|11427.4|11429.4|11428.4|11429.4|11428.6|11427.4|11426.4|323
1634570700000|2021-10-18 15:25:00|11429.2|11428.5|11425|11424.3|11429.3|11428.6|11424.7|11424|299
1634571000000|2021-10-18 15:30:00|11425.1|11424.4|11426.8|11425.8|11426.9|11426.1|11424|11423|368
1634571300000|2021-10-18 15:35:00|11426.9|11425.9|11425.3|11424.6|11427.4|11426.6|11425.2|11424.5|312
1634571600000|2021-10-18 15:40:00|11425.4|11424.4|11424.8|11424.1|11425.6|11424.8|11423.8|11423|244
1634571900000|2021-10-18 15:45:00|11424.7|11424|11426.4|11425.4|11427.3|11426.4|11423.8|11422.9|269
1634572200000|2021-10-18 15:50:00|11426.3|11425.3|11425.4|11424.7|11427.3|11426.4|11425.2|11424.2|296
1634572500000|2021-10-18 15:55:00|11425.5|11424.5|11422.6|11421.9|11426.2|11425.3|11422.6|11421.9|217
1634572800000|2021-10-18 16:00:00|11422.7|11422|11423.3|11422.6|11424.9|11424|11422.6|11421.9|196
1634573100000|2021-10-18 16:05:00|11423.5|11422.8|11424.9|11423.9|11424.9|11424.1|11422.8|11422|210
1634573400000|2021-10-18 16:10:00|11425|11424|11424.6|11423.9|11425.6|11424.8|11423.8|11422.9|204
1634573700000|2021-10-18 16:15:00|11424.7|11424|11424.4|11423.7|11425.9|11425.1|11424|11423.2|213
1634574000000|2021-10-18 16:20:00|11424.5|11423.8|11425.7|11425|11425.7|11425|11423.9|11423|221
1634574300000|2021-10-18 16:25:00|11425.8|11425.1|11426.4|11425.4|11427.4|11426.4|11425.3|11424.5|236
1634574600000|2021-10-18 16:30:00|11426.1|11425.3|11427.3|11426.3|11427.3|11426.5|11425.5|11424.6|168
1634574900000|2021-10-18 16:35:00|11427.1|11426.4|11426.6|11425.6|11427.7|11426.9|11425.7|11424.8|167
1634575200000|2021-10-18 16:40:00|11426.7|11425.7|11425.5|11424.8|11426.8|11425.9|11425.4|11424.7|135
1634575500000|2021-10-18 16:45:00|11425.4|11424.7|11425.9|11424.9|11426.2|11425.3|11425.4|11424.6|125
1634575800000|2021-10-18 16:50:00|11425.8|11425.1|11425.5|11424.8|11426.8|11426|11425.4|11424.6|132
1634576100000|2021-10-18 16:55:00|11425.4|11424.7|11422.9|11421.9|11425.5|11424.8|11422.7|11421.8|127
1634576400000|2021-10-18 17:00:00|11422.5|11421.8|11421.6|11420.6|11423.1|11422.2|11421.2|11420.2|196
1634576700000|2021-10-18 17:05:00|11421.5|11420.8|11420.7|11420|11422|11421.1|11420.6|11419.7|100
1634577000000|2021-10-18 17:10:00|11420.8|11419.8|11424|11423.3|11424.2|11423.3|11420.7|11419.8|135
1634577300000|2021-10-18 17:15:00|11424.2|11423.2|11424.7|11424|11424.9|11424.1|11423.9|11423|107
1634577600000|2021-10-18 17:20:00|11424.6|11423.9|11425.5|11424.8|11425.9|11425|11423.7|11422.9|172
1634577900000|2021-10-18 17:25:00|11425.6|11424.9|11424.1|11423.1|11425.7|11424.9|11423.9|11423.1|167
1634578200000|2021-10-18 17:30:00|11424.3|11423.4|11425.6|11424.9|11426.9|11426|11424|11423.2|197
1634578500000|2021-10-18 17:35:00|11425.7|11425|11423.7|11423|11425.9|11425.2|11423.7|11423|150
1634578800000|2021-10-18 17:40:00|11423.8|11422.8|11421.4|11420.4|11423.8|11422.9|11421.2|11420.4|158
1634579100000|2021-10-18 17:45:00|11421.3|11420.3|11421.6|11420.6|11422.4|11421.5|11420.2|11419.5|180
1634579400000|2021-10-18 17:50:00|11421.5|11420.5|11419.6|11418.6|11421.7|11420.9|11418.7|11417.7|173
1634579700000|2021-10-18 17:55:00|11419.5|11418.5|11421.7|11421|11422|11421.1|11419.4|11418.5|288
1634580000000|2021-10-18 18:00:00|11421.6|11420.9|11419.3|11418.6|11422|11421.3|11418.6|11417.8|203
1634580300000|2021-10-18 18:05:00|11419.2|11418.5|11421.4|11420.7|11421.9|11421.1|11418.6|11417.9|180
1634580600000|2021-10-18 18:10:00|11421.5|11420.5|11422.6|11421.9|11422.7|11421.9|11420.7|11419.9|188
1634580900000|2021-10-18 18:15:00|11422.8|11422.1|11421.7|11420.7|11422.9|11422.2|11421.4|11420.6|178
1634581200000|2021-10-18 18:20:00|11421.5|11420.8|11421.6|11420.9|11421.8|11421|11420.3|11419.4|190
1634581500000|2021-10-18 18:25:00|11421.5|11420.8|11422|11421.3|11422.8|11421.9|11421.3|11420.5|125
1634581800000|2021-10-18 18:30:00|11422.1|11421.1|11423.2|11422.2|11423.7|11422.9|11422|11421.1|108
1634582100000|2021-10-18 18:35:00|11423.1|11422.1|11423.7|11423|11424.2|11423.5|11423.1|11422.1|138
1634582400000|2021-10-18 18:40:00|11423.8|11423.1|11422.2|11421.2|11423.9|11423.2|11422.2|11421.2|186
1634582700000|2021-10-18 18:45:00|11422.3|11421.3|11422.4|11421.7|11422.9|11422.1|11421.7|11421|194
1634583000000|2021-10-18 18:50:00|11422.5|11421.8|11421.3|11420.6|11422.6|11421.9|11421.1|11420.3|163
1634583300000|2021-10-18 18:55:00|11421.4|11420.7|11427.4|11426.4|11427.5|11426.8|11421.3|11420.5|336
1634583600000|2021-10-18 19:00:00|11427.2|11426.5|11427.3|11426.6|11428.6|11427.6|11425.9|11424.9|225
1634583900000|2021-10-18 19:05:00|11427.2|11426.5|11427.9|11427.2|11428.1|11427.3|11427.2|11426.3|148
1634584200000|2021-10-18 19:10:00|11428|11427.3|11427.9|11427.2|11428.5|11427.6|11426.7|11425.7|144
1634584500000|2021-10-18 19:15:00|11428|11427|11429.2|11428.2|11429.3|11428.3|11427.7|11426.9|94
1634584800000|2021-10-18 19:20:00|11429.4|11428.5|11428.5|11427.8|11430.5|11429.7|11427.9|11427.1|199
1634585100000|2021-10-18 19:25:00|11428.6|11427.6|11427.8|11427.1|11428.7|11427.8|11427.6|11426.7|133
1634585400000|2021-10-18 19:30:00|11428|11427|11430.1|11429.1|11430.4|11429.4|11427.8|11426.9|152
1634585700000|2021-10-18 19:35:00|11430|11429|11429.3|11428.3|11430.7|11429.9|11429.1|11428.2|117
1634586000000|2021-10-18 19:40:00|11429.4|11428.4|11429.3|11428.6|11429.6|11428.7|11428.4|11427.6|138
1634586300000|2021-10-18 19:45:00|11429.5|11428.5|11431|11430|11431.2|11430.4|11428.9|11428|163
1634586600000|2021-10-18 19:50:00|11430.7|11429.9|11431.1|11430.1|11431.7|11430.8|11430.4|11429.4|156
1634586900000|2021-10-18 19:55:00|11431.2|11430.2|11432.5|11431.5|11432.5|11431.7|11430.3|11429.4|188
1634587200000|2021-10-18 20:00:00|11432.6|11431.6|11431.6|11430.6|11433.6|11432.7|11431.2|11430.3|221
1634587500000|2021-10-18 20:05:00|11431.7|11430.7|11433.5|11432.5|11433.7|11432.9|11431.5|11430.6|105
1634587800000|2021-10-18 20:10:00|11433.6|11432.6|11433.2|11432.5|11433.9|11432.9|11433.2|11432.4|114
1634588100000|2021-10-18 20:15:00|11433.4|11432.4|11432.4|11431.4|11433.4|11432.6|11431.3|11430.4|161
1634588400000|2021-10-18 20:20:00|11432.5|11431.5|11433.7|11432.7|11435.2|11434.3|11432.4|11431.4|129
1634588700000|2021-10-18 20:25:00|11433.4|11432.5|11432.1|11431.1|11433.8|11433|11432|11431|107
1634589000000|2021-10-18 20:30:00|11432|11431|11432.5|11431.5|11433.3|11432.3|11431.9|11430.9|102
1634589300000|2021-10-18 20:35:00|11432.6|11431.6|11431.1|11430.1|11432.7|11431.7|11431.1|11430.1|79
1634589600000|2021-10-18 20:40:00|11431.2|11430.2|11430.1|11429.1|11431.2|11430.2|11429.8|11428.9|76
1634589900000|2021-10-18 20:45:00|11430.2|11429.2|11430.9|11429.9|11431|11430|11430.1|11429.1|79
1634590200000|2021-10-18 20:50:00|11431.1|11430.1|11432.6|11431.6|11432.8|11431.8|11431|11430|100
1634590500000|2021-10-18 20:55:00|11432.8|11431.8|11432.5|11431.5|11433.5|11432.5|11432.3|11431.3|113
1634590800000|2021-10-18 21:00:00|11432.3|11431.3|11432.4|11430.1|11434|11431.6|11431.9|11429.8|49
1634591100000|2021-10-18 21:05:00|11432.2|11430.3|11434|11429.5|11435.2|11430.9|11431.9|11428.9|494
1634591400000|2021-10-18 21:10:00|11434.1|11429.6|11434.1|11430.9|11434.8|11431.6|11433.9|11429.3|885
1634591700000|2021-10-18 21:15:00|11434.2|11431.1|11434.2|11430.7|11434.7|11431.5|11433.8|11430.3|1111
1634592000000|2021-10-18 21:20:00|11434.3|11430.8|11432.9|11430.6|11434.5|11431.2|11432.8|11430.4|1096
1634592300000|2021-10-18 21:25:00|11433|11430.5|11432.8|11430.8|11433.3|11431.5|11432.5|11430.1|601
1634592600000|2021-10-18 21:30:00|11432.7|11430.6|11432.5|11429.9|11433.2|11431.2|11432.1|11429.8|260
1634592900000|2021-10-18 21:35:00|11432.6|11430|11432.5|11429.9|11433.1|11430.7|11432.1|11429.7|427
1634593200000|2021-10-18 21:40:00|11432.6|11429.8|11433|11430.4|11433.1|11431|11431.8|11429.5|336
1634593500000|2021-10-18 21:45:00|11433.1|11429.7|11433.7|11430.3|11434.8|11430.7|11432|11429.5|514
1634593800000|2021-10-18 21:50:00|11433.6|11430.5|11433.3|11430.1|11433.9|11430.7|11432.8|11429.8|1098
1634594100000|2021-10-18 21:55:00|11433.4|11430.2|11433.2|11431|11434.5|11431.4|11432.4|11429.4|964
1634594400000|2021-10-18 22:00:00|11433.3|11430.8|11431.2|11430.2|11433.5|11431.3|11431.2|11429.9|282
1634594700000|2021-10-18 22:05:00|11431.1|11430.1|11431.4|11430.4|11431.9|11430.9|11431.1|11429.8|256
1634595000000|2021-10-18 22:10:00|11431.3|11430.3|11431.1|11430.1|11431.9|11430.5|11431|11429.9|191
1634595300000|2021-10-18 22:15:00|11431.2|11430.2|11430.5|11429.5|11431.2|11430.2|11430.4|11429.3|76
1634595600000|2021-10-18 22:20:00|11430.4|11429.4|11430.5|11429.5|11430.5|11429.7|11430.4|11429.4|51
1634595900000|2021-10-18 22:25:00|11430.3|11429.3|11429.7|11428.7|11430.3|11429.3|11429.2|11428.2|73
1634596200000|2021-10-18 22:30:00|11429.5|11428.5|11428|11427|11429.6|11428.5|11427.7|11426.7|79
1634596500000|2021-10-18 22:35:00|11427.9|11426.9|11425.9|11424.9|11428|11427|11425.7|11424.7|128
1634596800000|2021-10-18 22:40:00|11426|11425|11427.3|11426.3|11427.9|11426.9|11425.9|11424.9|68
1634597100000|2021-10-18 22:45:00|11427.4|11426.4|11429.1|11428.1|11430.7|11429.7|11427.2|11426.2|131
1634597400000|2021-10-18 22:50:00|11429|11428|11429|11428|11429.4|11428.2|11428.7|11427.7|72
1634597700000|2021-10-18 22:55:00|11429.1|11428.1|11428.8|11427.8|11429.5|11428.3|11428.6|11427.6|99
1634598000000|2021-10-18 23:00:00|11428.9|11427.9|11430|11429|11432.7|11431.7|11428.8|11427.8|134
1634598300000|2021-10-18 23:05:00|11430.1|11429.1|11430.8|11429.8|11431.9|11430.9|11430|11429|99
1634598600000|2021-10-18 23:10:00|11430.7|11429.7|11431.9|11430.9|11432|11431|11429.9|11429|103
1634598900000|2021-10-18 23:15:00|11432|11431|11431.1|11430.1|11432|11431.1|11429.8|11428.8|108
1634599200000|2021-10-18 23:20:00|11431.2|11430.2|11430.2|11429.2|11431.2|11430.2|11429.9|11429.1|101
1634599500000|2021-10-18 23:25:00|11430.3|11429.3|11429.6|11428.6|11431.2|11430.3|11429.6|11428.6|104
1634599800000|2021-10-18 23:30:00|11429.5|11428.5|11431|11430|11431.2|11430.2|11429.2|11428.3|225
1634600100000|2021-10-18 23:35:00|11430.9|11429.9|11428.7|11427.7|11430.9|11430.1|11428.5|11427.6|177
1634600400000|2021-10-18 23:40:00|11428.8|11427.8|11430|11429|11430|11429.2|11428|11427|101
1634600700000|2021-10-18 23:45:00|11429.8|11428.8|11429.9|11428.9|11430.1|11429.2|11429.5|11428.5|83
1634601000000|2021-10-18 23:50:00|11429.8|11428.8|11428.7|11427.7|11430|11429|11427.6|11426.8|158
1634601300000|2021-10-18 23:55:00|11428.5|11427.8|11429.4|11428.4|11430.2|11429.2|11428.2|11427.3|124
1634601600000|2021-10-19 00:00:00|11429.3|11428.6|11432.5|11431.8|11433.9|11433.1|11429|11428.1|448
1634601900000|2021-10-19 00:05:00|11432.4|11431.7|11434.7|11433.7|11435.8|11435|11432.4|11431.5|254
1634602200000|2021-10-19 00:10:00|11434.6|11433.6|11434|11433|11435.9|11435|11433|11432.1|328
1634602500000|2021-10-19 00:15:00|11433.9|11432.9|11433.5|11432.8|11435.3|11434.4|11432.9|11432|343
1634602800000|2021-10-19 00:20:00|11433.6|11432.9|11431.8|11430.8|11433.9|11433.1|11431.4|11430.6|216
1634603100000|2021-10-19 00:25:00|11431.7|11431|11429.9|11428.9|11432.3|11431.5|11429.7|11428.9|256
1634603400000|2021-10-19 00:30:00|11429.8|11428.8|11428.3|11427.6|11432.7|11431.8|11428.3|11427.5|227
1634603700000|2021-10-19 00:35:00|11428.4|11427.4|11427.8|11426.8|11429.9|11429.1|11427|11426.2|330
1634604000000|2021-10-19 00:40:00|11427.6|11426.9|11429.3|11428.3|11429.8|11428.9|11427.6|11426.6|243
1634604300000|2021-10-19 00:45:00|11429.2|11428.5|11424.1|11423.4|11430.2|11429.3|11424.1|11423.3|289
1634604600000|2021-10-19 00:50:00|11424.2|11423.5|11421.2|11420.2|11424.4|11423.5|11420.1|11419.1|492
1634604900000|2021-10-19 00:55:00|11421.1|11420.1|11412.6|11411.6|11421.2|11420.2|11411.3|11410.3|648
1634605200000|2021-10-19 01:00:00|11412.7|11411.7|11413.8|11412.8|11416.4|11415.6|11410.4|11409.4|571
1634605500000|2021-10-19 01:05:00|11413.7|11412.7|11414.3|11413.3|11417.1|11416.2|11412.1|11411.2|484
1634605800000|2021-10-19 01:10:00|11414.1|11413.4|11413.5|11412.5|11415.7|11414.7|11411|11410.1|479
1634606100000|2021-10-19 01:15:00|11413.4|11412.4|11417.1|11416.1|11418.3|11417.3|11412.1|11411.1|359
1634606400000|2021-10-19 01:20:00|11417.3|11416.3|11413.9|11412.9|11417.4|11416.5|11413.4|11412.4|302
1634606700000|2021-10-19 01:25:00|11413.8|11412.8|11414.6|11413.6|11415.1|11414.2|11408.6|11407.6|401
1634607000000|2021-10-19 01:30:00|11414.7|11413.7|11418|11417|11418.2|11417.4|11414.1|11413.3|359
1634607300000|2021-10-19 01:35:00|11418.1|11417.1|11414.4|11413.4|11418.1|11417.2|11414.3|11413.4|302
1634607600000|2021-10-19 01:40:00|11414.3|11413.6|11415.6|11414.6|11416.3|11415.5|11412.6|11411.6|350
1634607900000|2021-10-19 01:45:00|11415.7|11414.7|11414.4|11413.4|11417.5|11416.5|11413.3|11412.4|396
1634608200000|2021-10-19 01:50:00|11414.5|11413.5|11417.5|11416.8|11419|11418.2|11414.2|11413.2|402
1634608500000|2021-10-19 01:55:00|11417.7|11416.7|11422.1|11421.1|11422.3|11421.6|11417.6|11416.7|305
1634608800000|2021-10-19 02:00:00|11422|11421.3|11420.9|11419.9|11424.2|11423.4|11420.9|11419.9|223
1634609100000|2021-10-19 02:05:00|11421|11420|11420.8|11420.1|11421.5|11420.8|11418.7|11417.7|322
1634609400000|2021-10-19 02:10:00|11421|11420|11417.9|11417.2|11421.2|11420.3|11417.1|11416.3|310
1634609700000|2021-10-19 02:15:00|11418.1|11417.1|11421.5|11420.5|11421.5|11420.7|11417.8|11416.9|256
1634610000000|2021-10-19 02:20:00|11421.6|11420.6|11421.3|11420.3|11422.7|11421.8|11420|11419.2|270
1634610300000|2021-10-19 02:25:00|11421.1|11420.1|11423.2|11422.5|11423.6|11422.7|11420.4|11419.6|215
1634610600000|2021-10-19 02:30:00|11423.3|11422.3|11422.5|11421.5|11424.6|11423.7|11421.3|11420.4|232
1634610900000|2021-10-19 02:35:00|11422.3|11421.6|11421.8|11420.8|11422.3|11421.6|11421|11420.1|210
1634611200000|2021-10-19 02:40:00|11421.7|11421|11420.8|11419.8|11422.1|11421.2|11419.8|11418.9|184
1634611500000|2021-10-19 02:45:00|11420.7|11419.7|11421|11420.3|11422.2|11421.2|11420|11419|202
1634611800000|2021-10-19 02:50:00|11420.8|11420.1|11418.6|11417.6|11421|11420.1|11418.1|11417.1|252
1634612100000|2021-10-19 02:55:00|11418.5|11417.5|11418.2|11417.5|11418.7|11417.7|11417|11416|216
1634612400000|2021-10-19 03:00:00|11418.1|11417.4|11418.5|11417.5|11420.6|11419.6|11418.1|11417.2|220
1634612700000|2021-10-19 03:05:00|11418.6|11417.6|11416.7|11416|11418.9|11418|11415.6|11414.9|222
1634613000000|2021-10-19 03:10:00|11416.6|11415.7|11415.4|11414.4|11416.6|11415.7|11415|11414.1|276
1634613300000|2021-10-19 03:15:00|11414.7|11414|11413.4|11412.4|11415.9|11415|11413.1|11412.2|333
1634613600000|2021-10-19 03:20:00|11413.5|11412.5|11413.6|11412.6|11414.8|11413.8|11412.5|11411.7|137
1634613900000|2021-10-19 03:25:00|11413.5|11412.5|11413.2|11412.5|11414.7|11413.9|11413.2|11412.2|215
1634614200000|2021-10-19 03:30:00|11413.3|11412.6|11413.5|11412.5|11415.7|11414.7|11413.1|11412.2|227
1634614500000|2021-10-19 03:35:00|11413.3|11412.6|11413.2|11412.2|11415.5|11414.5|11412.9|11412|185
1634614800000|2021-10-19 03:40:00|11413|11412.3|11413.8|11412.8|11414.6|11413.6|11412.8|11412.1|185
1634615100000|2021-10-19 03:45:00|11413.7|11412.7|11418.6|11417.6|11418.9|11418|11413.7|11412.7|226
1634615400000|2021-10-19 03:50:00|11418.5|11417.5|11414.7|11414|11418.9|11418.1|11414.7|11413.8|188
1634615700000|2021-10-19 03:55:00|11414.8|11413.8|11415.3|11414.3|11415.6|11414.8|11414.1|11413.2|123
1634616000000|2021-10-19 04:00:00|11415.4|11414.4|11412.1|11411.1|11415.6|11414.8|11412|11411.1|228
1634616300000|2021-10-19 04:05:00|11412.2|11411.2|11411.2|11410.5|11414.1|11413.2|11410.9|11410.1|230
1634616600000|2021-10-19 04:10:00|11411.3|11410.6|11411.7|11411|11412.5|11411.6|11410.6|11409.7|205
1634616900000|2021-10-19 04:15:00|11411.8|11410.8|11411|11410.3|11412.5|11411.7|11410.4|11409.7|225
1634617200000|2021-10-19 04:20:00|11411.1|11410.4|11411.7|11411|11411.7|11411|11410.9|11410.1|122
1634617500000|2021-10-19 04:25:00|11411.8|11411.1|11413|11412|11413.1|11412.2|11411.4|11410.7|156
1634617800000|2021-10-19 04:30:00|11412.9|11411.9|11413.2|11412.2|11414.1|11413.3|11412.4|11411.5|157
1634618100000|2021-10-19 04:35:00|11413.1|11412.1|11413.4|11412.4|11414|11413.2|11411.3|11410.6|162
1634618400000|2021-10-19 04:40:00|11413.5|11412.5|11414.1|11413.4|11415.5|11414.8|11413.5|11412.5|148
1634618700000|2021-10-19 04:45:00|11414.3|11413.3|11414.1|11413.4|11415.2|11414.2|11413.1|11412.4|182
1634619000000|2021-10-19 04:50:00|11414.3|11413.3|11416.2|11415.5|11416.4|11415.6|11414.3|11413.3|202
1634619300000|2021-10-19 04:55:00|11416.4|11415.4|11419.3|11418.3|11419.5|11418.6|11416.1|11415.2|249
1634619600000|2021-10-19 05:00:00|11419|11418.2|11418.9|11417.9|11419.3|11418.3|11417.5|11416.5|107
1634619900000|2021-10-19 05:05:00|11419|11418|11419.8|11418.8|11420|11419|11417.7|11416.7|198
1634620200000|2021-10-19 05:10:00|11419.9|11418.9|11420.1|11419.4|11420.4|11419.6|11418.1|11417.2|213
1634620500000|2021-10-19 05:15:00|11420.3|11419.3|11418.6|11417.6|11420.3|11419.5|11418.5|11417.5|148
1634620800000|2021-10-19 05:20:00|11418.5|11417.5|11417.6|11416.6|11419.3|11418.3|11417.4|11416.5|140
1634621100000|2021-10-19 05:25:00|11417.7|11416.7|11417.4|11416.4|11419|11418.2|11417.4|11416.4|178
1634621400000|2021-10-19 05:30:00|11417.8|11416.8|11417.2|11416.2|11419.2|11418.3|11416.9|11416|224
1634621700000|2021-10-19 05:35:00|11417.3|11416.3|11415.5|11414.5|11417.9|11416.9|11415.4|11414.5|245
1634622000000|2021-10-19 05:40:00|11415.6|11414.6|11413.1|11412.1|11415.6|11414.6|11412|11411.1|252
1634622300000|2021-10-19 05:45:00|11413|11412|11410.2|11409.5|11413.6|11412.7|11410.2|11409.5|302
1634622600000|2021-10-19 05:50:00|11410.1|11409.4|11412.3|11411.3|11414.1|11413.1|11409.2|11408.2|241
1634622900000|2021-10-19 05:55:00|11412.4|11411.4|11411.5|11410.5|11412.7|11411.7|11410.7|11409.7|300
1634623200000|2021-10-19 06:00:00|11411.8|11410.8|11413.7|11413|11415.1|11414.2|11410.5|11409.5|583
1634623500000|2021-10-19 06:05:00|11413.9|11412.9|11410.3|11409.3|11415|11414|11409.9|11408.9|338
1634623800000|2021-10-19 06:10:00|11410.4|11409.4|11406.2|11405.2|11410.4|11409.4|11406.1|11405.1|373
1634624100000|2021-10-19 06:15:00|11406.3|11405.3|11408.6|11407.6|11411|11410.2|11406.2|11405.2|335
1634624400000|2021-10-19 06:20:00|11408.5|11407.5|11409.7|11409|11411.5|11410.5|11408|11407|320
1634624700000|2021-10-19 06:25:00|11409.9|11408.9|11406.4|11405.7|11411.5|11410.5|11406.1|11405.1|370
1634625000000|2021-10-19 06:30:00|11406.5|11405.8|11397.5|11396.8|11406.7|11405.8|11397|11396|640
1634625300000|2021-10-19 06:35:00|11397.9|11397.2|11399.8|11398.8|11401.6|11400.7|11396.9|11395.9|542
1634625600000|2021-10-19 06:40:00|11399.7|11398.7|11401.3|11400.3|11403.9|11402.9|11397.9|11396.9|483
1634625900000|2021-10-19 06:45:00|11401.4|11400.4|11405.2|11404.5|11405.4|11404.5|11401.1|11400.2|490
1634626200000|2021-10-19 06:50:00|11405.3|11404.3|11404.6|11403.6|11406.2|11405.2|11402.5|11401.5|532
1634626500000|2021-10-19 06:55:00|11404.5|11403.5|11395.9|11394.9|11405|11404|11395.8|11394.8|452
1634626800000|2021-10-19 07:00:00|11395.6|11394.6|11401.8|11400.8|11402.5|11401.6|11395.5|11394.6|698
1634627100000|2021-10-19 07:05:00|11401.7|11400.7|11401.5|11400.5|11405.2|11404.2|11401|11400|541
1634627400000|2021-10-19 07:10:00|11401.6|11400.6|11406.6|11405.6|11407.9|11406.9|11401.1|11400.1|557
1634627700000|2021-10-19 07:15:00|11406.5|11405.5|11400.9|11400.2|11407.3|11406.6|11399.8|11398.8|669
1634628000000|2021-10-19 07:20:00|11401|11400|11392|11391|11401.3|11400.3|11390.7|11389.7|704
1634628300000|2021-10-19 07:25:00|11391.9|11390.9|11397.4|11396.4|11397.6|11396.7|11388.4|11387.4|585
1634628600000|2021-10-19 07:30:00|11397.3|11396.3|11398|11397|11399.1|11398.1|11394.7|11393.8|607
1634628900000|2021-10-19 07:35:00|11398.1|11397.1|11402.5|11401.5|11402.6|11401.6|11396.8|11395.8|554
1634629200000|2021-10-19 07:40:00|11402.4|11401.4|11398.7|11397.7|11402.6|11401.7|11397.3|11396.3|526
1634629500000|2021-10-19 07:45:00|11398.6|11397.6|11401.9|11400.9|11403.3|11402.3|11398|11397|489
1634629800000|2021-10-19 07:50:00|11401.8|11400.8|11399.6|11398.6|11402|11401.1|11396.4|11395.4|511
1634630100000|2021-10-19 07:55:00|11399.8|11398.9|11403.6|11402.6|11403.7|11402.9|11397.8|11397|574
1634630400000|2021-10-19 08:00:00|11403.5|11402.5|11396.4|11395.4|11403.6|11402.6|11396.4|11395.4|607
1634630700000|2021-10-19 08:05:00|11396.3|11395.3|11400.8|11400.1|11402.7|11401.7|11395.7|11394.7|483
1634631000000|2021-10-19 08:10:00|11401|11400|11402.9|11401.9|11404.9|11404|11399.5|11398.7|469
1634631300000|2021-10-19 08:15:00|11402.5|11401.8|11401.8|11400.8|11406|11405|11400.5|11399.5|495
1634631600000|2021-10-19 08:20:00|11401.7|11400.7|11403.4|11402.4|11404.2|11403.4|11401.7|11400.7|415
1634631900000|2021-10-19 08:25:00|11403.1|11402.1|11401.5|11400.5|11403.7|11402.8|11400.1|11399.4|454
1634632200000|2021-10-19 08:30:00|11401.4|11400.4|11402|11401|11402.6|11401.6|11399.6|11398.6|405
1634632500000|2021-10-19 08:35:00|11402.1|11401.1|11401.4|11400.4|11403.2|11402.3|11401|11400|295
1634632800000|2021-10-19 08:40:00|11401.2|11400.2|11400|11399|11402|11401|11399.5|11398.5|276
1634633100000|2021-10-19 08:45:00|11400.1|11399.1|11396.2|11395.2|11400.1|11399.1|11395.6|11394.6|429
1634633400000|2021-10-19 08:50:00|11396.3|11395.3|11392.9|11391.9|11398|11397|11392.6|11391.7|363
1634633700000|2021-10-19 08:55:00|11392.7|11391.7|11395.2|11394.2|11395.6|11394.7|11392|11391|391
1634634000000|2021-10-19 09:00:00|11395.3|11394.3|11393.6|11392.9|11396.3|11395.4|11392.6|11391.8|408
1634634300000|2021-10-19 09:05:00|11393.7|11392.7|11399.3|11398.3|11399.3|11398.3|11393.5|11392.6|554
1634634600000|2021-10-19 09:10:00|11399.4|11398.4|11397.4|11396.4|11399.4|11398.4|11395.1|11394.1|299
1634634900000|2021-10-19 09:15:00|11397.3|11396.6|11397.5|11396.5|11397.5|11396.7|11395.6|11394.8|275
1634635200000|2021-10-19 09:20:00|11397.4|11396.4|11403.4|11402.4|11403.6|11402.6|11397|11396.2|391
1634635500000|2021-10-19 09:25:00|11403.2|11402.2|11410.6|11409.6|11410.7|11409.7|11402.7|11401.8|354
1634635800000|2021-10-19 09:30:00|11410.7|11410|11414.7|11413.7|11418.3|11417.3|11410.4|11409.4|637
1634636100000|2021-10-19 09:35:00|11414.6|11413.6|11411.5|11410.5|11415.6|11414.6|11410.8|11409.9|484
1634636400000|2021-10-19 09:40:00|11411.4|11410.4|11410.6|11409.6|11411.5|11410.6|11408.2|11407.2|370
1634636700000|2021-10-19 09:45:00|11410.8|11409.8|11410.4|11409.7|11412|11411|11409.8|11408.8|245
1634637000000|2021-10-19 09:50:00|11410.6|11409.6|11410.9|11409.9|11412.5|11411.5|11407.1|11406.1|367
1634637300000|2021-10-19 09:55:00|11411|11410|11409.2|11408.2|11412.9|11411.9|11409.1|11408.2|504
1634637600000|2021-10-19 10:00:00|11409.3|11408.3|11412.6|11411.6|11414.5|11413.6|11408.5|11407.5|402
1634637900000|2021-10-19 10:05:00|11412.5|11411.5|11410.2|11409.2|11413.3|11412.3|11410.1|11409.2|409
1634638200000|2021-10-19 10:10:00|11410.3|11409.3|11411.8|11410.8|11412.1|11411.1|11408.3|11407.3|327
1634638500000|2021-10-19 10:15:00|11411.7|11411|11410.4|11409.4|11412.5|11411.5|11410.2|11409.3|274
1634638800000|2021-10-19 10:20:00|11410.3|11409.3|11412.8|11411.8|11414.4|11413.5|11409.4|11408.4|428
1634639100000|2021-10-19 10:25:00|11412.7|11411.7|11413.6|11412.6|11414|11413.1|11411.6|11410.7|357
1634639400000|2021-10-19 10:30:00|11413.8|11412.8|11411.6|11410.6|11414.9|11413.9|11411|11410|347
1634639700000|2021-10-19 10:35:00|11411.7|11410.7|11414.3|11413.3|11414.3|11413.5|11411.1|11410.1|410
1634640000000|2021-10-19 10:40:00|11414.2|11413.2|11414.9|11413.9|11415.4|11414.5|11413.7|11412.7|379
1634640300000|2021-10-19 10:45:00|11415|11414|11412.7|11412|11415|11414|11411.1|11410.2|390
1634640600000|2021-10-19 10:50:00|11412.9|11411.9|11415.3|11414.3|11415.4|11414.5|11412|11411.1|343
1634640900000|2021-10-19 10:55:00|11415.4|11414.4|11416.8|11415.8|11417.8|11416.8|11414.5|11413.6|436
1634641200000|2021-10-19 11:00:00|11416.7|11415.7|11417.8|11417.1|11418.6|11417.9|11415.7|11414.8|484
1634641500000|2021-10-19 11:05:00|11418.2|11417.5|11417.9|11416.9|11421|11420.2|11417.5|11416.6|425
1634641800000|2021-10-19 11:10:00|11417.8|11416.8|11417.5|11416.5|11420.3|11419.5|11417.2|11416.3|388
1634642100000|2021-10-19 11:15:00|11417.6|11416.6|11416.6|11415.6|11418.7|11417.7|11416.6|11415.6|332
1634642400000|2021-10-19 11:20:00|11416.7|11415.7|11420|11419|11420.2|11419.2|11416.3|11415.5|391
1634642700000|2021-10-19 11:25:00|11419.8|11418.8|11420.8|11419.8|11421.4|11420.6|11418.7|11417.9|406
1634643000000|2021-10-19 11:30:00|11420.5|11419.9|11420.3|11419.3|11422|11421|11418.1|11417.4|368
1634643300000|2021-10-19 11:35:00|11420.2|11419.2|11420.3|11419.3|11420.3|11419.6|11418.1|11417.4|235
1634643600000|2021-10-19 11:40:00|11420.2|11419.2|11418.6|11417.9|11421|11420.1|11418.1|11417.3|302
1634643900000|2021-10-19 11:45:00|11418.7|11418|11420.4|11419.4|11420.6|11419.7|11418.6|11417.9|247
1634644200000|2021-10-19 11:50:00|11420.2|11419.5|11419.6|11418.9|11420.7|11419.9|11418.9|11418.1|194
1634644500000|2021-10-19 11:55:00|11419.8|11418.8|11420.6|11419.9|11420.9|11420.1|11418.5|11417.7|246
1634644800000|2021-10-19 12:00:00|11420.5|11419.8|11421.7|11421|11424.3|11423.4|11420.5|11419.8|482
1634645100000|2021-10-19 12:05:00|11421.9|11420.9|11422.7|11421.7|11424.1|11423.2|11421.1|11420.4|365
1634645400000|2021-10-19 12:10:00|11422.5|11421.8|11422.6|11421.6|11425.3|11424.4|11422.1|11421.1|412
1634645700000|2021-10-19 12:15:00|11422.7|11421.7|11424.6|11423.9|11424.6|11423.9|11422|11421.3|430
1634646000000|2021-10-19 12:20:00|11424.5|11423.8|11430.9|11429.9|11431.3|11430.4|11424.3|11423.6|788
1634646300000|2021-10-19 12:25:00|11430.7|11430|11431.2|11430.2|11434|11433.2|11428.9|11428.1|540
1634646600000|2021-10-19 12:30:00|11431.3|11430.3|11430.6|11429.6|11432.3|11431.6|11425|11424|715
1634646900000|2021-10-19 12:35:00|11430.5|11429.8|11427.5|11426.5|11430.5|11429.8|11426.4|11425.5|484
1634647200000|2021-10-19 12:40:00|11427.4|11426.4|11427.2|11426.2|11428.7|11428|11425.1|11424.2|511
1634647500000|2021-10-19 12:45:00|11427.3|11426.3|11430.6|11429.6|11431.1|11430.2|11426.5|11425.8|467
1634647800000|2021-10-19 12:50:00|11430.4|11429.7|11428|11427|11431.4|11430.6|11426.9|11426.1|462
1634648100000|2021-10-19 12:55:00|11428.1|11427.1|11427.9|11427.2|11429.3|11428.4|11426.9|11426.1|510
1634648400000|2021-10-19 13:00:00|11428.1|11427.4|11426.3|11425.3|11429|11428.3|11425.6|11424.8|552
1634648700000|2021-10-19 13:05:00|11426.2|11425.2|11420|11419|11427|11426.2|11418.2|11417.3|497
1634649000000|2021-10-19 13:10:00|11419.9|11418.9|11425.4|11424.4|11425.4|11424.4|11419.5|11418.6|542
1634649300000|2021-10-19 13:15:00|11425.5|11424.5|11421.2|11420.2|11425.9|11424.9|11418.9|11418|486
1634649600000|2021-10-19 13:20:00|11421|11420|11428.1|11427.1|11428.3|11427.3|11421|11420|422
1634649900000|2021-10-19 13:25:00|11428|11427|11423.6|11422.6|11428.5|11427.7|11421.6|11420.7|551
1634650200000|2021-10-19 13:30:00|11423.7|11422.7|11424.6|11423.6|11426.9|11425.9|11422.3|11421.5|761
1634650500000|2021-10-19 13:35:00|11424.7|11423.7|11424.6|11423.6|11426.2|11425.4|11422.1|11421.4|573
1634650800000|2021-10-19 13:40:00|11424.7|11423.7|11423.4|11422.7|11427.5|11426.6|11422.8|11422.1|591
1634651100000|2021-10-19 13:45:00|11423.6|11422.9|11423.8|11422.8|11423.8|11423|11419.8|11419|570
1634651400000|2021-10-19 13:50:00|11423.7|11422.7|11421.5|11420.5|11423.8|11422.8|11419.1|11418.1|565
1634651700000|2021-10-19 13:55:00|11421.6|11420.9|11417.7|11416.7|11422.3|11421.3|11417.1|11416.3|578
1634652000000|2021-10-19 14:00:00|11417.8|11416.8|11421.1|11420.1|11423|11422.1|11417.1|11416.2|520
1634652300000|2021-10-19 14:05:00|11420.9|11420.2|11419.8|11419.1|11422.3|11421.3|11418.3|11417.4|440
1634652600000|2021-10-19 14:10:00|11419.9|11418.9|11421.5|11420.5|11421.8|11421|11419.5|11418.7|365
1634652900000|2021-10-19 14:15:00|11421.6|11420.6|11425.2|11424.2|11426.2|11425.3|11421.5|11420.5|432
1634653200000|2021-10-19 14:20:00|11425.3|11424.3|11425.7|11424.7|11426.7|11426|11422.9|11422|446
1634653500000|2021-10-19 14:25:00|11425.6|11424.6|11425.1|11424.4|11428|11427.2|11424.5|11423.6|452
1634653800000|2021-10-19 14:30:00|11425.2|11424.1|11425.9|11424.9|11429.2|11428.5|11423.9|11423|613
1634654100000|2021-10-19 14:35:00|11425.8|11424.8|11425.8|11425.1|11429.9|11429.2|11425.3|11424.4|620
1634654400000|2021-10-19 14:40:00|11425.3|11424.6|11428.4|11427.7|11428.7|11427.7|11425.3|11424.3|442
1634654700000|2021-10-19 14:45:00|11428.5|11427.8|11426.9|11425.9|11429.8|11429|11425.7|11424.8|516
1634655000000|2021-10-19 14:50:00|11427|11426|11424.9|11423.9|11429.2|11428.4|11424.7|11423.8|571
1634655300000|2021-10-19 14:55:00|11424.7|11423.7|11426.5|11425.8|11427.6|11426.9|11422.6|11421.8|563
1634655600000|2021-10-19 15:00:00|11426.6|11425.9|11424.1|11423.4|11427|11426.3|11424.1|11423.4|528
1634655900000|2021-10-19 15:05:00|11424.2|11423.5|11426.1|11425.4|11426.7|11426|11424.1|11423.3|394
1634656200000|2021-10-19 15:10:00|11426|11425.3|11423.1|11422.4|11428.1|11427.1|11422.9|11422.2|470
1634656500000|2021-10-19 15:15:00|11423|11422.3|11423.9|11423.2|11425.7|11424.7|11423|11422.2|304
1634656800000|2021-10-19 15:20:00|11424.1|11423.4|11424.7|11423.7|11425.3|11424.4|11422.9|11422.1|323
1634657100000|2021-10-19 15:25:00|11424.8|11423.8|11422.9|11421.9|11425.3|11424.4|11422.8|11421.9|348
1634657400000|2021-10-19 15:30:00|11423|11422|11422|11421|11424|11423.1|11420.6|11419.6|308
1634657700000|2021-10-19 15:35:00|11422.1|11421.1|11424.8|11424.1|11425.1|11424.4|11421.2|11420.3|341
1634658000000|2021-10-19 15:40:00|11424.7|11424|11426.5|11425.8|11429.8|11428.8|11424.7|11424|419
1634658300000|2021-10-19 15:45:00|11426.4|11425.7|11427.8|11426.8|11428.1|11427.3|11426.1|11425.3|314
1634658600000|2021-10-19 15:50:00|11427.9|11426.9|11427.7|11426.7|11429.9|11429|11427.3|11426.6|245
1634658900000|2021-10-19 15:55:00|11427.8|11426.8|11428.6|11427.6|11429.1|11428.2|11427.5|11426.7|263
1634659200000|2021-10-19 16:00:00|11428.7|11427.7|11425.5|11424.5|11428.7|11427.7|11425.2|11424.4|268
1634659500000|2021-10-19 16:05:00|11425.6|11424.6|11425.2|11424.2|11426.5|11425.7|11423.7|11422.7|231
1634659800000|2021-10-19 16:10:00|11425.1|11424.4|11427.8|11427.1|11428.1|11427.2|11424.7|11423.9|240
1634660100000|2021-10-19 16:15:00|11427.9|11427.2|11430|11429.3|11430.4|11429.6|11427.9|11427|252
1634660400000|2021-10-19 16:20:00|11429.9|11429.2|11429.2|11428.2|11430.3|11429.6|11429.1|11428.2|156
1634660700000|2021-10-19 16:25:00|11429.1|11428.4|11428.3|11427.6|11429.2|11428.4|11426.6|11425.8|234
1634661000000|2021-10-19 16:30:00|11428.4|11427.7|11429.7|11429|11430|11429.3|11427.9|11427.1|218
1634661300000|2021-10-19 16:35:00|11429.6|11428.9|11428.8|11427.8|11429.6|11428.9|11428.3|11427.5|153
1634661600000|2021-10-19 16:40:00|11428.9|11427.9|11428.5|11427.5|11429|11428.1|11427.9|11427.1|197
1634661900000|2021-10-19 16:45:00|11428.4|11427.7|11429.5|11428.5|11430|11429.1|11428.4|11427.6|168
1634662200000|2021-10-19 16:50:00|11429.4|11428.4|11429.5|11428.5|11430|11429.1|11428.6|11427.6|192
1634662500000|2021-10-19 16:55:00|11429.4|11428.8|11429.3|11428.6|11430|11429.1|11429.2|11428.3|114
1634662800000|2021-10-19 17:00:00|11429.5|11428.8|11429.4|11428.7|11430.3|11429.5|11429.3|11428.5|195
1634663100000|2021-10-19 17:05:00|11429.3|11428.6|11428.9|11427.9|11429.4|11428.7|11428.4|11427.6|130
1634663400000|2021-10-19 17:10:00|11428.8|11428.1|11425.9|11424.9|11429|11428.1|11425.7|11424.7|185
1634663700000|2021-10-19 17:15:00|11425.8|11424.8|11425.8|11424.8|11426.6|11425.8|11425.6|11424.8|150
1634664000000|2021-10-19 17:20:00|11425.9|11424.9|11425|11424.3|11426.7|11425.8|11425|11424.1|119
1634664300000|2021-10-19 17:25:00|11424.9|11424.2|11424|11423|11425|11424.2|11423.7|11422.8|126
1634664600000|2021-10-19 17:30:00|11424.1|11423.1|11424.5|11423.8|11425.6|11424.6|11423.9|11423|148
1634664900000|2021-10-19 17:35:00|11424.8|11423.7|11425.5|11424.8|11425.5|11424.8|11424.3|11423.3|149
1634665200000|2021-10-19 17:40:00|11425.7|11424.7|11425.7|11424.7|11426.3|11425.4|11425.4|11424.5|129
1634665500000|2021-10-19 17:45:00|11425.6|11424.6|11426.7|11425.7|11426.8|11425.8|11425.4|11424.5|83
1634665800000|2021-10-19 17:50:00|11426.8|11425.8|11428.3|11427.3|11428.5|11427.6|11426.3|11425.3|141
1634666100000|2021-10-19 17:55:00|11428.2|11427.2|11428.1|11427.1|11428.9|11427.9|11427.2|11426.4|126
1634666400000|2021-10-19 18:00:00|11428|11427|11429.5|11428.5|11429.5|11428.6|11428|11427|193
1634666700000|2021-10-19 18:05:00|11429.8|11428.8|11429.2|11428.2|11430|11429.1|11428.5|11427.7|103
1634667000000|2021-10-19 18:10:00|11429.3|11428.3|11428.9|11427.9|11430.6|11429.7|11428.8|11427.8|189
1634667300000|2021-10-19 18:15:00|11428.7|11428|11429.7|11428.7|11429.9|11429|11428.7|11427.7|139
1634667600000|2021-10-19 18:20:00|11429.6|11428.6|11430|11429|11430.6|11429.6|11429.6|11428.6|202
1634667900000|2021-10-19 18:25:00|11430.1|11429.1|11429.2|11428.2|11430.1|11429.3|11429|11428.1|131
1634668200000|2021-10-19 18:30:00|11429.1|11428.1|11429|11428|11430.2|11429.3|11428.8|11427.9|172
1634668500000|2021-10-19 18:35:00|11428.9|11427.9|11427.9|11427.2|11428.9|11427.9|11426.8|11425.9|184
1634668800000|2021-10-19 18:40:00|11428|11427.3|11428.6|11427.9|11429.2|11428.3|11427.9|11427|203
1634669100000|2021-10-19 18:45:00|11428.7|11428|11428.9|11427.9|11429.1|11428.1|11427.2|11426.3|164
1634669400000|2021-10-19 18:50:00|11428.8|11427.8|11430.2|11429.2|11430.2|11429.4|11428.8|11427.8|101
1634669700000|2021-10-19 18:55:00|11430.1|11429.1|11429.9|11428.9|11431.3|11430.4|11429.4|11428.6|211
1634670000000|2021-10-19 19:00:00|11430|11429|11430.8|11429.8|11430.9|11429.9|11429.5|11428.5|287
1634670300000|2021-10-19 19:05:00|11430.6|11429.9|11431.5|11430.5|11431.5|11430.7|11430.1|11429.2|204
1634670600000|2021-10-19 19:10:00|11431.4|11430.7|11431.7|11431|11432.7|11431.8|11431.1|11430.3|247
1634670900000|2021-10-19 19:15:00|11431.6|11430.9|11433.9|11432.9|11434.3|11433.5|11431.6|11430.7|178
1634671200000|2021-10-19 19:20:00|11433.5|11432.5|11433.9|11432.9|11434.6|11433.7|11433|11432.1|182
1634671500000|2021-10-19 19:25:00|11434|11433|11433.9|11432.9|11434.6|11433.7|11433.5|11432.6|159
1634671800000|2021-10-19 19:30:00|11434|11433|11433|11432|11434.1|11433.2|11432.8|11431.9|161
1634672100000|2021-10-19 19:35:00|11432.9|11431.9|11432.1|11431.1|11434.1|11433.4|11431.9|11431|243
1634672400000|2021-10-19 19:40:00|11432.2|11431.2|11431.5|11430.5|11432.2|11431.4|11431.3|11430.4|106
1634672700000|2021-10-19 19:45:00|11431.6|11430.6|11431.6|11430.6|11432|11431|11430.9|11429.9|139
1634673000000|2021-10-19 19:50:00|11431.5|11430.5|11431.4|11430.7|11431.8|11430.8|11431.1|11430.1|99
1634673300000|2021-10-19 19:55:00|11431.3|11430.6|11434.2|11433.2|11434.4|11433.4|11431.3|11430.3|216
1634673600000|2021-10-19 20:00:00|11434.4|11433.4|11435.3|11434.3|11435.4|11434.4|11434.1|11433.1|239
1634673900000|2021-10-19 20:05:00|11435.5|11434.5|11435.2|11434.2|11435.6|11434.6|11435|11434.1|189
1634674200000|2021-10-19 20:10:00|11435.3|11434.3|11435.9|11434.9|11436.1|11435.1|11434.9|11434.1|79
1634674500000|2021-10-19 20:15:00|11436|11435|11435.9|11434.9|11436.6|11435.6|11435.8|11434.8|98
1634674800000|2021-10-19 20:20:00|11436|11435|11436.3|11435.3|11436.5|11435.6|11435.8|11435|54
1634675100000|2021-10-19 20:25:00|11436.2|11435.2|11439.7|11439|11439.7|11439|11436.2|11435.2|160
1634675400000|2021-10-19 20:30:00|11439.6|11438.9|11439.8|11438.8|11440.4|11439.5|11439.6|11438.7|78
1634675700000|2021-10-19 20:35:00|11439.7|11438.7|11439.8|11438.8|11440.4|11439.4|11439.3|11438.3|69
1634676000000|2021-10-19 20:40:00|11439.9|11438.9|11439.3|11438.3|11440|11439|11439.3|11438.3|38
1634676300000|2021-10-19 20:45:00|11439.4|11438.4|11440.1|11439.1|11440.2|11439.2|11439|11438|84
1634676600000|2021-10-19 20:50:00|11440|11439|11439.6|11438.6|11440.2|11439.2|11439.5|11438.5|73
1634676900000|2021-10-19 20:55:00|11439.5|11438.5|11438.9|11435.4|11440.1|11438.9|11437.8|11435.3|174
1634677200000|2021-10-19 21:00:00|11439.8|11435.1|11437|11431|11440.3|11435.1|11434.4|11430.3|66
1634677500000|2021-10-19 21:05:00|11437.6|11431.6|11438|11432|11438.5|11432.5|11436.1|11430.1|140
1634677800000|2021-10-19 21:10:00|11438.1|11432.1|11437.9|11431.9|11438.3|11432.3|11436.6|11430.6|617
1634678100000|2021-10-19 21:15:00|11438|11432|11439|11433|11439.4|11433.4|11437.3|11431.3|750
1634678400000|2021-10-19 21:20:00|11439.1|11433.1|11439.5|11433.5|11439.5|11433.5|11438.8|11432.8|742
1634678700000|2021-10-19 21:25:00|11439.4|11433.4|11438.8|11432.8|11439.6|11433.6|11438.4|11432.4|663
1634679000000|2021-10-19 21:30:00|11438.6|11432.6|11439|11433.5|11439.3|11434|11438.1|11432.4|507
1634679300000|2021-10-19 21:35:00|11439.1|11433.3|11438.8|11433.4|11439.2|11433.8|11437.9|11432|514
1634679600000|2021-10-19 21:40:00|11438.7|11433.3|11438.7|11433.3|11439.3|11433.6|11438.6|11432.6|294
1634679900000|2021-10-19 21:45:00|11438.6|11433.5|11436|11432.7|11440.1|11434.4|11436|11432.6|755
1634680200000|2021-10-19 21:50:00|11435.9|11432.8|11439.6|11434.9|11440.3|11435.6|11435.8|11432.6|687
1634680500000|2021-10-19 21:55:00|11439|11435|11439.9|11435.2|11440.5|11435.6|11438.2|11433.8|562
1634680800000|2021-10-19 22:00:00|11439.8|11435.1|11437.9|11436.9|11439.8|11437.1|11437.1|11434.2|526
1634681100000|2021-10-19 22:05:00|11438.2|11436.6|11436.6|11435.6|11438.4|11437.1|11436.6|11435.3|168
1634681400000|2021-10-19 22:10:00|11436.7|11435.7|11436.1|11435.1|11437.4|11435.8|11435.7|11434.1|200
1634681700000|2021-10-19 22:15:00|11436|11435|11435.9|11434.9|11436.3|11435.1|11435.6|11434.4|142
1634682000000|2021-10-19 22:20:00|11436|11435|11437.7|11436.7|11437.9|11436.9|11435.9|11434.4|100
1634682300000|2021-10-19 22:25:00|11437.6|11436.6|11439.6|11438.6|11440.1|11438.8|11437|11435.3|211
1634682600000|2021-10-19 22:30:00|11439.5|11438.5|11437.1|11436.1|11440|11438.5|11437.1|11436.1|199
1634682900000|2021-10-19 22:35:00|11437.2|11436.2|11438.8|11437.8|11439.4|11438.4|11437.1|11435.8|207
1634683200000|2021-10-19 22:40:00|11438.7|11437.7|11438|11437|11438.8|11437.8|11438|11437|48
1634683500000|2021-10-19 22:45:00|11437.9|11436.9|11438.2|11437.2|11438.8|11437.8|11437.5|11436.5|123
1634683800000|2021-10-19 22:50:00|11438.1|11437.1|11438.6|11437.6|11438.6|11437.6|11437.7|11436.7|130
1634684100000|2021-10-19 22:55:00|11438.5|11437.5|11439.3|11438.3|11439.5|11438.5|11438.4|11437.4|127
1634684400000|2021-10-19 23:00:00|11439.4|11438.4|11440.2|11439.2|11440.5|11439.6|11439.4|11438.4|109
1634684700000|2021-10-19 23:05:00|11440.3|11439.3|11442.4|11441.4|11443.3|11442.5|11440.2|11439.2|129
1634685000000|2021-10-19 23:10:00|11442.5|11441.5|11444.9|11443.9|11448.1|11447.1|11442.5|11441.5|273
1634685300000|2021-10-19 23:15:00|11445|11444|11449.3|11448.3|11449.5|11448.5|11444.8|11443.9|231
1634685600000|2021-10-19 23:20:00|11449.4|11448.4|11453.9|11452.9|11455.5|11454.5|11448.5|11447.5|479
1634685900000|2021-10-19 23:25:00|11453.8|11452.8|11452.2|11451.2|11458.7|11457.7|11452.1|11451.1|453
1634686200000|2021-10-19 23:30:00|11452.1|11451.1|11451.8|11450.8|11453|11452|11450.1|11449.1|266
1634686500000|2021-10-19 23:35:00|11451.7|11450.7|11453.8|11452.8|11455.1|11454.1|11451.4|11450.4|253
1634686800000|2021-10-19 23:40:00|11453.9|11452.9|11455|11454|11455.8|11454.8|11453.2|11452.2|170
1634687100000|2021-10-19 23:45:00|11455.1|11454.1|11454.4|11453.4|11455.1|11454.1|11451.6|11450.6|178
1634687400000|2021-10-19 23:50:00|11454.5|11453.5|11455.5|11454.5|11455.7|11454.7|11453.5|11452.7|241
1634687700000|2021-10-19 23:55:00|11455.6|11454.6|11455.1|11454.1|11455.8|11454.8|11453.6|11452.6|212
1634688000000|2021-10-20 00:00:00|11455.2|11454.2|11454.6|11453.6|11455.7|11455|11452.1|11451.1|419
1634688300000|2021-10-20 00:05:00|11454.5|11453.5|11453.8|11452.8|11455.9|11454.9|11452.8|11451.8|362
1634688600000|2021-10-20 00:10:00|11454|11453|11456.9|11455.9|11461.9|11460.9|11454|11453|402
1634688900000|2021-10-20 00:15:00|11456.7|11455.7|11457.2|11456.2|11458.5|11457.5|11455.8|11454.8|289
1634689200000|2021-10-20 00:20:00|11457.6|11456.9|11462.7|11461.7|11463.1|11462.1|11456.8|11455.8|477
1634689500000|2021-10-20 00:25:00|11463|11462|11467.3|11466.3|11468.4|11467.4|11462.6|11461.6|583
1634689800000|2021-10-20 00:30:00|11467|11466|11469.3|11468.3|11470.5|11469.5|11465.5|11464.5|454
1634690100000|2021-10-20 00:35:00|11469.4|11468.4|11468.6|11467.6|11470|11469|11466.8|11465.8|337
1634690400000|2021-10-20 00:40:00|11468.5|11467.5|11468|11467|11469.6|11468.6|11467.2|11466.2|351
1634690700000|2021-10-20 00:45:00|11467.9|11466.9|11466.6|11465.6|11468|11467|11465.5|11464.5|290
1634691000000|2021-10-20 00:50:00|11466.5|11465.5|11465.4|11464.4|11469.6|11468.6|11464.9|11463.9|536
1634691300000|2021-10-20 00:55:00|11465.9|11464.9|11462.8|11461.8|11466.5|11465.5|11458.5|11457.5|606
1634691600000|2021-10-20 01:00:00|11462.9|11461.9|11456.3|11455.3|11464.5|11463.5|11455.8|11454.8|495
1634691900000|2021-10-20 01:05:00|11456.4|11455.4|11453.5|11452.5|11458.4|11457.4|11452.9|11451.9|495
1634692200000|2021-10-20 01:10:00|11453.4|11452.7|11447.5|11446.5|11453.7|11452.9|11446|11445.1|660
1634692500000|2021-10-20 01:15:00|11447.6|11446.6|11449.1|11448.1|11451.1|11450.1|11445.7|11444.7|565
1634692800000|2021-10-20 01:20:00|11449.2|11448.2|11449.7|11448.7|11450.6|11449.7|11447.6|11446.7|497
1634693100000|2021-10-20 01:25:00|11449.8|11448.8|11449.6|11448.6|11452.8|11451.8|11449.1|11448.2|455
1634693400000|2021-10-20 01:30:00|11449.7|11448.7|11445.3|11444.3|11449.7|11448.7|11444.7|11444|333
1634693700000|2021-10-20 01:35:00|11445.4|11444.4|11448.5|11447.5|11449.9|11448.9|11445.4|11444.4|464
1634694000000|2021-10-20 01:40:00|11448.6|11447.6|11447.9|11446.9|11449.5|11448.6|11447.7|11446.7|251
1634694300000|2021-10-20 01:45:00|11447.8|11447.1|11447.2|11446.2|11448.6|11447.6|11446.1|11445.3|312
1634694600000|2021-10-20 01:50:00|11447.4|11446.7|11447.1|11446.1|11449.1|11448.2|11446.3|11445.4|361
1634694900000|2021-10-20 01:55:00|11447.2|11446.2|11446.2|11445.5|11448.7|11447.7|11445.9|11444.9|335
1634695200000|2021-10-20 02:00:00|11446.4|11445.4|11448.4|11447.4|11448.7|11447.7|11445.7|11444.7|215
1634695500000|2021-10-20 02:05:00|11448.3|11447.3|11452.5|11451.8|11454|11453.1|11448.1|11447.3|318
1634695800000|2021-10-20 02:10:00|11452.4|11451.7|11452.3|11451.3|11453.8|11452.9|11451.3|11450.5|314
1634696100000|2021-10-20 02:15:00|11452.4|11451.4|11452.5|11451.5|11452.7|11451.7|11450.8|11449.9|251
1634696400000|2021-10-20 02:20:00|11452.6|11451.6|11455|11454|11455.2|11454.3|11452.2|11451.4|316
1634696700000|2021-10-20 02:25:00|11454.9|11453.9|11455.9|11454.9|11455.9|11454.9|11454.1|11453.2|202
1634697000000|2021-10-20 02:30:00|11455.7|11455|11453|11452|11456.6|11455.6|11452.9|11451.9|252
1634697300000|2021-10-20 02:35:00|11453.1|11452.1|11454.4|11453.4|11455.1|11454.1|11451.6|11450.7|246
1634697600000|2021-10-20 02:40:00|11454.3|11453.3|11454.3|11453.3|11454.6|11453.6|11453.9|11452.9|185
1634697900000|2021-10-20 02:45:00|11454.2|11453.2|11454.5|11453.5|11457|11456|11454|11453|367
1634698200000|2021-10-20 02:50:00|11454.4|11453.4|11451|11450|11455.2|11454.3|11449.8|11448.8|378
1634698500000|2021-10-20 02:55:00|11450.9|11449.9|11451.7|11450.7|11452.4|11451.5|11450.1|11449.3|317
1634698800000|2021-10-20 03:00:00|11451.4|11450.5|11450.2|11449.2|11452|11451.2|11450.1|11449.2|292
1634699100000|2021-10-20 03:05:00|11450.3|11449.3|11450.5|11449.5|11451.1|11450.2|11449.9|11448.9|143
1634699400000|2021-10-20 03:10:00|11450.6|11449.6|11450.7|11449.7|11451.2|11450.2|11449.8|11448.8|170
1634699700000|2021-10-20 03:15:00|11450.6|11449.6|11449.7|11448.7|11450.9|11450|11449.6|11448.7|236
1634700000000|2021-10-20 03:20:00|11449.6|11448.6|11448.8|11447.8|11449.8|11448.9|11448.2|11447.3|183
1634700300000|2021-10-20 03:25:00|11448.4|11447.7|11447.7|11446.7|11448.6|11447.8|11446.7|11445.9|259
1634700600000|2021-10-20 03:30:00|11447.6|11446.6|11447.6|11446.9|11448.4|11447.6|11447.4|11446.6|113
1634700900000|2021-10-20 03:35:00|11447.7|11446.7|11449.2|11448.2|11449.2|11448.4|11447.5|11446.7|114
1634701200000|2021-10-20 03:40:00|11449|11448.3|11449.7|11448.7|11449.8|11448.9|11448.3|11447.5|127
1634701500000|2021-10-20 03:45:00|11449.6|11448.6|11447.9|11446.9|11449.8|11448.8|11447|11446.2|193
1634701800000|2021-10-20 03:50:00|11447.8|11446.8|11448.6|11447.6|11449.2|11448.3|11447.8|11446.8|165
1634702100000|2021-10-20 03:55:00|11448.7|11447.7|11452.4|11451.4|11452.4|11451.4|11448.6|11447.6|237
1634702400000|2021-10-20 04:00:00|11452.3|11451.3|11450.3|11449.3|11452.3|11451.4|11449.6|11448.8|304
1634702700000|2021-10-20 04:05:00|11450.4|11449.4|11449|11448.3|11450.4|11449.6|11448.3|11447.4|210
1634703000000|2021-10-20 04:10:00|11449.1|11448.4|11448.5|11447.5|11450|11449.3|11448.1|11447.3|151
1634703300000|2021-10-20 04:15:00|11448.2|11447.6|11448.5|11447.5|11449.9|11449|11448.2|11447.4|195
1634703600000|2021-10-20 04:20:00|11448.3|11447.6|11449.6|11448.6|11450|11449.1|11448.3|11447.5|186
1634703900000|2021-10-20 04:25:00|11449.7|11448.7|11449.8|11448.8|11455.4|11454.5|11449.2|11448.4|401
1634704200000|2021-10-20 04:30:00|11449.7|11448.7|11452.1|11451.1|11452.5|11451.5|11449.7|11448.7|325
1634704500000|2021-10-20 04:35:00|11452|11451|11455.2|11454.2|11455.3|11454.3|11451.3|11450.3|274
1634704800000|2021-10-20 04:40:00|11455.1|11454.1|11455.7|11454.7|11455.9|11455|11454.8|11453.8|205
1634705100000|2021-10-20 04:45:00|11455.5|11454.5|11456.8|11456.1|11457.8|11456.9|11455.5|11454.5|260
1634705400000|2021-10-20 04:50:00|11456.6|11455.9|11454.9|11453.9|11457.2|11456.3|11454|11453.2|283
1634705700000|2021-10-20 04:55:00|11455|11454|11453.9|11452.9|11455.2|11454.2|11453.2|11452.3|319
1634706000000|2021-10-20 05:00:00|11454.1|11453.2|11454.7|11454|11455.6|11454.7|11453.5|11452.7|210
1634706300000|2021-10-20 05:05:00|11454.9|11453.9|11456.3|11455.3|11456.3|11455.3|11454.8|11453.9|191
1634706600000|2021-10-20 05:10:00|11456.4|11455.4|11455|11454|11456.7|11455.7|11453|11452.2|237
1634706900000|2021-10-20 05:15:00|11455.1|11454.1|11455.8|11454.8|11455.9|11455|11453.8|11452.9|212
1634707200000|2021-10-20 05:20:00|11455.6|11454.9|11455.3|11454.3|11456.7|11455.7|11455.1|11454.1|172
1634707500000|2021-10-20 05:25:00|11455.2|11454.2|11456.5|11455.5|11457|11456|11453.2|11452.2|230
1634707800000|2021-10-20 05:30:00|11456.6|11455.6|11456.1|11455.1|11457.6|11456.7|11456|11455|225
1634708100000|2021-10-20 05:35:00|11455.9|11455.2|11456.8|11455.8|11458|11457.1|11455.9|11455|152
1634708400000|2021-10-20 05:40:00|11456.6|11455.6|11456.6|11455.6|11457|11456.1|11456.1|11455.2|177
1634708700000|2021-10-20 05:45:00|11456.7|11455.7|11455.4|11454.4|11456.9|11456|11455.3|11454.4|152
1634709000000|2021-10-20 05:50:00|11455.5|11454.5|11457.5|11456.5|11457.7|11456.9|11453.7|11452.9|235
1634709300000|2021-10-20 05:55:00|11457.3|11456.6|11456.4|11455.4|11459|11458.1|11455.5|11454.5|303
1634709600000|2021-10-20 06:00:00|11456.3|11455.3|11454.4|11453.4|11456.8|11455.8|11450.4|11449.4|586
1634709900000|2021-10-20 06:05:00|11454.5|11453.5|11450.8|11449.8|11454.5|11453.5|11449.9|11449|368
1634710200000|2021-10-20 06:10:00|11451.1|11450.4|11451.7|11450.7|11455.1|11454.1|11448.9|11448.1|490
1634710500000|2021-10-20 06:15:00|11451.6|11450.6|11453|11452|11455.4|11454.5|11450.1|11449.2|458
1634710800000|2021-10-20 06:20:00|11452.9|11452.2|11452.4|11451.4|11453.6|11452.7|11449|11448|456
1634711100000|2021-10-20 06:25:00|11452.5|11451.8|11451.3|11450.3|11453.6|11452.7|11450.6|11449.7|517
1634711400000|2021-10-20 06:30:00|11451.2|11450.2|11451.4|11450.4|11451.9|11450.9|11448.9|11448.2|466
1634711700000|2021-10-20 06:35:00|11451.3|11450.3|11449.8|11448.8|11453.1|11452.1|11448.8|11447.8|455
1634712000000|2021-10-20 06:40:00|11449.9|11448.9|11450.2|11449.5|11451.3|11450.4|11449.2|11448.4|389
1634712300000|2021-10-20 06:45:00|11450.1|11449.1|11447.7|11446.7|11450.4|11449.5|11447|11446.1|404
1634712600000|2021-10-20 06:50:00|11447.8|11447.1|11451.1|11450.1|11451.9|11451|11447.3|11446.3|429
1634712900000|2021-10-20 06:55:00|11451.2|11450.2|11443.8|11442.8|11451.6|11450.8|11443|11442.2|557
1634713200000|2021-10-20 07:00:00|11443.9|11442.9|11436.7|11435.7|11444.2|11443.3|11431.5|11430.5|1048
1634713500000|2021-10-20 07:05:00|11436.8|11435.8|11436.8|11435.8|11437.4|11436.4|11429.5|11428.5|678
1634713800000|2021-10-20 07:10:00|11436.6|11435.9|11441.4|11440.4|11442|11441|11433.6|11432.7|601
1634714100000|2021-10-20 07:15:00|11441.2|11440.5|11443.1|11442.1|11443.9|11442.9|11438.9|11437.9|539
1634714400000|2021-10-20 07:20:00|11443.3|11442.3|11445.9|11444.9|11446.6|11445.6|11442.3|11441.4|603
1634714700000|2021-10-20 07:25:00|11445.7|11445.2|11445.2|11444.2|11447.5|11446.6|11442.9|11441.9|663
1634715000000|2021-10-20 07:30:00|11445.3|11444.3|11447|11446|11447|11446.2|11442.7|11441.8|576
1634715300000|2021-10-20 07:35:00|11447.1|11446.1|11440.6|11439.6|11447.1|11446.1|11439.5|11438.5|539
1634715600000|2021-10-20 07:40:00|11440.5|11439.9|11443.1|11442.1|11443.2|11442.3|11439.6|11438.6|432
1634715900000|2021-10-20 07:45:00|11443|11442|11439.5|11438.5|11444|11443|11438.1|11437.2|434
1634716200000|2021-10-20 07:50:00|11439.4|11438.4|11436.4|11435.4|11440|11439|11436.3|11435.3|378
1634716500000|2021-10-20 07:55:00|11436.5|11435.5|11435.2|11434.2|11437.3|11436.3|11431.5|11430.8|514
1634716800000|2021-10-20 08:00:00|11435.1|11434.5|11436.4|11435.4|11437.8|11436.8|11433.3|11432.3|450
1634717100000|2021-10-20 08:05:00|11436.5|11435.5|11440.1|11439.1|11440.6|11439.7|11436.2|11435.3|399
1634717400000|2021-10-20 08:10:00|11440|11439|11438.8|11437.8|11440.6|11439.7|11438.4|11437.5|368
1634717700000|2021-10-20 08:15:00|11438.7|11438|11438.4|11437.7|11440.9|11439.9|11437.7|11436.9|367
1634718000000|2021-10-20 08:20:00|11438.6|11437.6|11440.7|11440|11440.8|11440|11437.3|11436.4|334
1634718300000|2021-10-20 08:25:00|11440.6|11439.9|11439.2|11438.2|11442.8|11441.9|11437.9|11436.9|354
1634718600000|2021-10-20 08:30:00|11439.3|11438.3|11436.7|11435.7|11439.3|11438.5|11436.6|11435.6|287
1634718900000|2021-10-20 08:35:00|11436.8|11435.8|11433.9|11432.9|11437|11436.2|11432.4|11431.4|498
1634719200000|2021-10-20 08:40:00|11434.1|11433.1|11435.6|11434.9|11435.8|11435|11433.3|11432.3|461
1634719500000|2021-10-20 08:45:00|11435.5|11434.8|11436.8|11435.8|11438|11437.1|11434.2|11433.2|351
1634719800000|2021-10-20 08:50:00|11437|11436.3|11439.5|11438.8|11440|11439|11436.7|11435.8|377
1634720100000|2021-10-20 08:55:00|11439.6|11438.9|11443.5|11442.5|11443.5|11442.8|11439.4|11438.5|270
1634720400000|2021-10-20 09:00:00|11443.3|11442.6|11445.2|11444.2|11446|11445.2|11443.3|11442.6|374
1634720700000|2021-10-20 09:05:00|11445.1|11444.1|11443.7|11442.7|11445.9|11445.1|11443.4|11442.6|328
1634721000000|2021-10-20 09:10:00|11443.8|11442.8|11441.9|11440.9|11444.5|11443.6|11441.6|11440.6|253
1634721300000|2021-10-20 09:15:00|11441.8|11440.8|11443.1|11442.1|11443.8|11442.8|11440|11439|360
1634721600000|2021-10-20 09:20:00|11443.2|11442.2|11443.7|11442.7|11445.1|11444.3|11442.7|11441.9|299
1634721900000|2021-10-20 09:25:00|11443.6|11442.6|11444.7|11443.7|11445.3|11444.4|11443.1|11442.2|283
1634722200000|2021-10-20 09:30:00|11444.9|11444.2|11443.9|11442.9|11445.2|11444.4|11441.7|11440.8|348
1634722500000|2021-10-20 09:35:00|11443.6|11443|11445|11444|11445.2|11444.2|11442.6|11441.6|273
1634722800000|2021-10-20 09:40:00|11444.8|11443.8|11445.6|11444.6|11446.1|11445.2|11443.6|11442.6|341
1634723100000|2021-10-20 09:45:00|11445.5|11444.5|11445.7|11444.7|11446.2|11445.2|11443.8|11442.9|270
1634723400000|2021-10-20 09:50:00|11445.6|11444.6|11445.9|11444.9|11448.1|11447.1|11445.6|11444.6|189
1634723700000|2021-10-20 09:55:00|11445.5|11444.8|11445.8|11445.1|11446.3|11445.4|11444.9|11444.1|201
1634724000000|2021-10-20 10:00:00|11445.9|11444.9|11446.6|11445.9|11447.1|11446.2|11445.1|11444.2|265
1634724300000|2021-10-20 10:05:00|11446.5|11445.8|11450|11449.3|11451.1|11450.2|11446.5|11445.7|342
1634724600000|2021-10-20 10:10:00|11449.9|11449.2|11450|11449.3|11451.2|11450.2|11448.4|11447.5|376
1634724900000|2021-10-20 10:15:00|11449.9|11449.2|11447.1|11446.1|11453.7|11452.7|11445.7|11444.7|442
1634725200000|2021-10-20 10:20:00|11446.9|11445.9|11447.8|11446.8|11448.2|11447.4|11446.4|11445.6|288
1634725500000|2021-10-20 10:25:00|11447.7|11446.7|11447.3|11446.3|11448.7|11447.9|11445.2|11444.4|302
1634725800000|2021-10-20 10:30:00|11447.4|11446.4|11447.4|11446.4|11447.9|11447|11445.9|11445|241
1634726100000|2021-10-20 10:35:00|11447.3|11446.3|11446.9|11445.9|11448.7|11447.9|11446.6|11445.7|194
1634726400000|2021-10-20 10:40:00|11446.6|11446.1|11447|11446.3|11447.8|11447|11446.4|11445.4|187
1634726700000|2021-10-20 10:45:00|11447.1|11446.1|11446.5|11445.5|11447.9|11447.1|11445.3|11444.5|284
1634727000000|2021-10-20 10:50:00|11446.3|11445.6|11444.5|11443.5|11446.5|11445.6|11444.1|11443.2|295
1634727300000|2021-10-20 10:55:00|11444.3|11443.6|11444.2|11443.2|11444.8|11444|11442.4|11441.4|279
1634727600000|2021-10-20 11:00:00|11444.3|11443.3|11443.2|11442.5|11444.3|11443.3|11442|11441|251
1634727900000|2021-10-20 11:05:00|11443.1|11442.4|11441.5|11440.5|11443.8|11443.1|11441.2|11440.4|266
1634728200000|2021-10-20 11:10:00|11441.4|11440.4|11440|11439|11441.4|11440.5|11439.9|11438.9|298
1634728500000|2021-10-20 11:15:00|11440.1|11439.1|11439.3|11438.3|11440.2|11439.3|11438.1|11437.4|231
1634728800000|2021-10-20 11:20:00|11439.4|11438.4|11437.9|11436.9|11439.4|11438.5|11437.3|11436.6|237
1634729100000|2021-10-20 11:25:00|11438|11437|11440.6|11439.9|11442.6|11441.7|11437.8|11437|277
1634729400000|2021-10-20 11:30:00|11440.5|11439.8|11440.1|11439.1|11441.9|11441|11439.9|11439|245
1634729700000|2021-10-20 11:35:00|11440|11439|11438.9|11438.2|11440.6|11439.6|11437.6|11436.7|261
1634730000000|2021-10-20 11:40:00|11439|11438.3|11440.8|11439.8|11442.1|11441.3|11439|11438.2|312
1634730300000|2021-10-20 11:45:00|11440.7|11439.7|11439.4|11438.7|11440.8|11440|11437.8|11436.9|359
1634730600000|2021-10-20 11:50:00|11439.3|11438.6|11439.6|11438.6|11440|11439.1|11437.7|11436.8|319
1634730900000|2021-10-20 11:55:00|11439.5|11438.5|11440.5|11439.5|11440.9|11440|11439.3|11438.5|285
1634731200000|2021-10-20 12:00:00|11440.6|11439.6|11424.4|11423.4|11440.7|11439.8|11420.9|11419.9|701
1634731500000|2021-10-20 12:05:00|11424.3|11423.3|11424.5|11423.5|11427.3|11426.3|11421|11420.2|709
1634731800000|2021-10-20 12:10:00|11424.4|11423.4|11424.7|11423.7|11425.2|11424.2|11418.2|11417.2|582
1634732100000|2021-10-20 12:15:00|11424.6|11423.6|11425.5|11424.5|11427.5|11426.6|11422.9|11421.9|522
1634732400000|2021-10-20 12:20:00|11425.7|11424.7|11425.8|11424.8|11427.7|11426.8|11423.1|11422.1|490
1634732700000|2021-10-20 12:25:00|11425.7|11424.7|11425.4|11424.4|11427|11426|11423.8|11422.8|410
1634733000000|2021-10-20 12:30:00|11425.5|11424.5|11420.8|11420.1|11427.2|11426.4|11420.8|11419.9|490
1634733300000|2021-10-20 12:35:00|11421|11420|11418.1|11417.1|11423.3|11422.4|11417.8|11416.8|632
1634733600000|2021-10-20 12:40:00|11417.9|11416.9|11418.2|11417.5|11419.5|11418.5|11414.4|11413.4|779
1634733900000|2021-10-20 12:45:00|11418.3|11417.6|11420.1|11419.1|11420.2|11419.4|11415.1|11414.1|655
1634734200000|2021-10-20 12:50:00|11420|11419|11418.4|11417.4|11420.2|11419.2|11417.1|11416.2|510
1634734500000|2021-10-20 12:55:00|11418.5|11417.5|11420.8|11419.8|11423.1|11422.1|11417.5|11416.6|623
1634734800000|2021-10-20 13:00:00|11420.9|11419.9|11419.2|11418.2|11423.5|11422.5|11417.9|11416.9|639
1634735100000|2021-10-20 13:05:00|11419.3|11418.3|11417.8|11416.8|11419.6|11418.8|11412.9|11411.9|568
1634735400000|2021-10-20 13:10:00|11417.9|11416.9|11418.8|11418.1|11419|11418.3|11416.1|11415.1|515
1634735700000|2021-10-20 13:15:00|11418.7|11418|11423.4|11422.4|11423.4|11422.4|11418.4|11417.5|438
1634736000000|2021-10-20 13:20:00|11423.3|11422.3|11424.8|11423.8|11429.7|11428.7|11422.9|11421.9|667
1634736300000|2021-10-20 13:25:00|11425.1|11424.1|11433.6|11432.6|11433.7|11432.7|11425|11424|589
1634736600000|2021-10-20 13:30:00|11433.8|11432.8|11432.7|11431.7|11436.4|11435.5|11429.8|11428.8|874
1634736900000|2021-10-20 13:35:00|11432.6|11431.9|11426.6|11425.6|11433.5|11432.7|11425.7|11424.8|613
1634737200000|2021-10-20 13:40:00|11426.5|11425.5|11425.8|11424.8|11429.2|11428.2|11425.1|11424.1|497
1634737500000|2021-10-20 13:45:00|11425.9|11424.9|11427.4|11426.4|11428.8|11427.8|11424.7|11423.8|592
1634737800000|2021-10-20 13:50:00|11427.3|11426.3|11430.8|11429.8|11433|11432|11426.5|11425.6|445
1634738100000|2021-10-20 13:55:00|11430.9|11429.9|11426.3|11425.3|11430.9|11429.9|11426.1|11425.3|537
1634738400000|2021-10-20 14:00:00|11426.2|11425.5|11424.6|11423.6|11428.2|11427.3|11424.2|11423.3|629
1634738700000|2021-10-20 14:05:00|11424.4|11423.7|11425.7|11425|11426.1|11425.3|11423|11422.1|544
1634739000000|2021-10-20 14:10:00|11425.6|11424.9|11427.5|11426.5|11428.5|11427.5|11425|11424.1|486
1634739300000|2021-10-20 14:15:00|11427.7|11426.8|11425|11424.3|11428.1|11427.1|11425|11424|357
1634739600000|2021-10-20 14:20:00|11424.9|11424.2|11423.7|11422.7|11427.3|11426.4|11423.5|11422.5|389
1634739900000|2021-10-20 14:25:00|11423.5|11422.8|11423.1|11422.4|11424.9|11424.1|11421.3|11420.3|426
1634740200000|2021-10-20 14:30:00|11423|11422.3|11426.6|11425.6|11427|11426.2|11421.5|11420.6|581
1634740500000|2021-10-20 14:35:00|11426.8|11425.8|11430.8|11429.8|11432.2|11431.5|11426.6|11425.8|471
1634740800000|2021-10-20 14:40:00|11430.7|11429.7|11432.9|11432.2|11432.9|11432.2|11430.2|11429.4|378
1634741100000|2021-10-20 14:45:00|11433|11432|11429.1|11428.1|11434.2|11433.5|11428.9|11428|492
1634741400000|2021-10-20 14:50:00|11429.2|11428.2|11429.5|11428.5|11431.9|11430.9|11428.3|11427.3|457
1634741700000|2021-10-20 14:55:00|11429.4|11428.4|11430.5|11429.5|11434.4|11433.5|11428.8|11427.8|613
1634742000000|2021-10-20 15:00:00|11430.6|11429.6|11430.2|11429.2|11433.6|11432.7|11429.5|11428.8|492
1634742300000|2021-10-20 15:05:00|11430.3|11429.3|11428.5|11427.5|11432.2|11431.4|11428.3|11427.4|422
1634742600000|2021-10-20 15:10:00|11428.6|11427.6|11426.2|11425.2|11429.3|11428.4|11425.2|11424.4|417
1634742900000|2021-10-20 15:15:00|11426.6|11425.6|11425.3|11424.3|11427.4|11426.4|11423.6|11422.8|413
1634743200000|2021-10-20 15:20:00|11425.2|11424.2|11425.5|11424.8|11427.6|11426.7|11424.8|11423.9|421
1634743500000|2021-10-20 15:25:00|11425.4|11424.7|11422.5|11421.8|11425.6|11424.9|11422.2|11421.2|443
1634743800000|2021-10-20 15:30:00|11422.6|11421.9|11421.5|11420.5|11423.1|11422.3|11420.1|11419.2|389
1634744100000|2021-10-20 15:35:00|11421.4|11420.7|11422.1|11421.4|11423.9|11423.1|11421.4|11420.6|460
1634744400000|2021-10-20 15:40:00|11422.3|11421.3|11423.3|11422.3|11423.5|11422.5|11421.6|11420.7|343
1634744700000|2021-10-20 15:45:00|11423.2|11422.2|11421.5|11420.5|11425.1|11424.3|11421.4|11420.4|382
1634745000000|2021-10-20 15:50:00|11421.4|11420.4|11423|11422|11423|11422|11421.2|11420.4|310
1634745300000|2021-10-20 15:55:00|11422.9|11421.9|11424.8|11424.1|11425.4|11424.4|11421.9|11421.1|197
1634745600000|2021-10-20 16:00:00|11424.7|11424|11425.5|11424.5|11425.6|11424.7|11423.3|11422.4|321
1634745900000|2021-10-20 16:05:00|11425.4|11424.4|11425.5|11424.8|11426.9|11426|11423.9|11423|222
1634746200000|2021-10-20 16:10:00|11425.6|11424.9|11425.3|11424.6|11426.1|11425.3|11424.2|11423.5|233
1634746500000|2021-10-20 16:15:00|11425.4|11424.7|11425.7|11425|11427.4|11426.6|11425.3|11424.4|227
1634746800000|2021-10-20 16:20:00|11425.8|11425.1|11421.2|11420.2|11425.9|11425.1|11421.1|11420.2|220
1634747100000|2021-10-20 16:25:00|11421.1|11420.4|11418.4|11417.4|11421.3|11420.4|11417.6|11416.6|384
1634747400000|2021-10-20 16:30:00|11418.5|11417.5|11418.3|11417.3|11419.9|11419|11416.3|11415.3|366
1634747700000|2021-10-20 16:35:00|11418.1|11417.4|11415.5|11414.5|11418.4|11417.5|11414.8|11413.8|368
1634748000000|2021-10-20 16:40:00|11415.4|11414.4|11415.4|11414.4|11415.6|11414.6|11412.6|11411.7|293
1634748300000|2021-10-20 16:45:00|11415.5|11414.5|11412.3|11411.3|11415.5|11414.6|11411.7|11410.7|301
1634748600000|2021-10-20 16:50:00|11412.2|11411.2|11412.6|11411.6|11413.6|11412.7|11410.9|11410|292
1634748900000|2021-10-20 16:55:00|11412.5|11411.5|11410.3|11409.3|11412.6|11411.6|11409.1|11408.2|321
1634749200000|2021-10-20 17:00:00|11410.2|11409.2|11419.3|11418.6|11419.6|11418.7|11408.5|11407.5|756
1634749500000|2021-10-20 17:05:00|11419.7|11418.7|11420.8|11419.8|11420.8|11419.8|11417.6|11416.6|486
1634749800000|2021-10-20 17:10:00|11420.9|11419.9|11421.9|11420.9|11423.6|11422.8|11420.4|11419.6|453
1634750100000|2021-10-20 17:15:00|11421.8|11421.1|11418.2|11417.5|11421.8|11421.1|11417.4|11416.4|298
1634750400000|2021-10-20 17:20:00|11418.3|11417.3|11423.2|11422.5|11423.5|11422.6|11418.1|11417.3|311
1634750700000|2021-10-20 17:25:00|11423|11422.3|11422.4|11421.4|11424|11423.2|11421.9|11421.1|340
1634751000000|2021-10-20 17:30:00|11422.3|11421.3|11423.6|11422.6|11423.7|11422.7|11421.3|11420.4|334
1634751300000|2021-10-20 17:35:00|11423.7|11422.7|11419.7|11418.7|11423.7|11422.8|11417.6|11416.7|328
1634751600000|2021-10-20 17:40:00|11419.6|11418.6|11421.2|11420.2|11421.5|11420.5|11419.5|11418.6|205
1634751900000|2021-10-20 17:45:00|11421|11420|11422.2|11421.2|11422.3|11421.3|11418.9|11418.2|257
1634752200000|2021-10-20 17:50:00|11422.3|11421.3|11422.7|11422|11423|11422.1|11421.7|11420.8|174
1634752500000|2021-10-20 17:55:00|11422.8|11421.8|11421.9|11420.9|11424.3|11423.4|11421.3|11420|308
1634752800000|2021-10-20 18:00:00|11421.6|11420.6|11424.4|11423.7|11424.8|11423.8|11421.5|11420.5|243
1634753100000|2021-10-20 18:05:00|11424.5|11423.8|11423.7|11423|11425.5|11424.7|11423.3|11422.5|237
1634753400000|2021-10-20 18:10:00|11423.6|11422.9|11422.9|11421.9|11424.3|11423.5|11422.8|11421.8|211
1634753700000|2021-10-20 18:15:00|11422.6|11422|11421.9|11421.2|11423.1|11422.2|11421.8|11421.1|238
1634754000000|2021-10-20 18:20:00|11421.8|11421.1|11422.3|11421.3|11422.3|11421.5|11420.4|11419.6|187
1634754300000|2021-10-20 18:25:00|11422.4|11421.4|11422.8|11421.8|11423.3|11422.4|11422|11421.3|179
1634754600000|2021-10-20 18:30:00|11422.7|11421.7|11423.3|11422.3|11423.4|11422.4|11422|11421|220
1634754900000|2021-10-20 18:35:00|11423.2|11422.2|11422.2|11421.2|11423.4|11422.5|11421.9|11420.9|171
1634755200000|2021-10-20 18:40:00|11422.1|11421.1|11422.5|11421.8|11423.1|11422.4|11422.1|11421.1|202
1634755500000|2021-10-20 18:45:00|11422.7|11421.7|11421.8|11421.1|11423.3|11422.5|11420.9|11419.9|192
1634755800000|2021-10-20 18:50:00|11421.9|11420.9|11418.6|11417.9|11422|11421.2|11418.6|11417.8|244
1634756100000|2021-10-20 18:55:00|11418.7|11418|11420|11419|11420|11419.1|11417.8|11416.8|403
1634756400000|2021-10-20 19:00:00|11420.3|11419.3|11424.2|11423.2|11424.4|11423.4|11420.2|11419.2|398
1634756700000|2021-10-20 19:05:00|11424.3|11423.3|11427.4|11426.4|11428.8|11427.8|11424.2|11423.2|231
1634757000000|2021-10-20 19:10:00|11427.3|11426.3|11428|11427|11428.6|11427.7|11426.5|11425.6|176
1634757300000|2021-10-20 19:15:00|11428.1|11427.1|11428.1|11427.1|11428.8|11427.8|11427.4|11426.4|182
1634757600000|2021-10-20 19:20:00|11428|11427|11427.4|11426.4|11428.7|11427.7|11426.9|11425.9|164
1634757900000|2021-10-20 19:25:00|11427.3|11426.3|11428|11427|11428.5|11427.5|11427.2|11426.2|265
1634758200000|2021-10-20 19:30:00|11428.1|11427.1|11427.4|11426.4|11428.1|11427.2|11426.7|11425.7|301
1634758500000|2021-10-20 19:35:00|11427.5|11426.5|11428.4|11427.4|11429.3|11428.3|11427.1|11426.2|314
1634758800000|2021-10-20 19:40:00|11428.3|11427.3|11426.7|11425.7|11428.5|11427.7|11426.6|11425.6|299
1634759100000|2021-10-20 19:45:00|11426.6|11425.6|11426.8|11425.8|11428.5|11427.5|11426.6|11425.6|185
1634759400000|2021-10-20 19:50:00|11426.9|11425.9|11428.7|11427.7|11429.2|11428.2|11425.4|11424.5|191
1634759700000|2021-10-20 19:55:00|11428.6|11427.6|11427.3|11426.3|11429.2|11428.2|11426.9|11425.9|182
1634760000000|2021-10-20 20:00:00|11427.6|11426.6|11429.3|11428.3|11429.4|11428.4|11427.5|11426.5|329
1634760300000|2021-10-20 20:05:00|11429.2|11428.2|11431.2|11430.2|11431.2|11430.2|11429.2|11428.2|146
1634760600000|2021-10-20 20:10:00|11431.1|11430.1|11430.4|11429.4|11431.4|11430.4|11430.2|11429.3|137
1634760900000|2021-10-20 20:15:00|11430.3|11429.3|11430.8|11429.8|11431.3|11430.6|11430.1|11429.2|85
1634761200000|2021-10-20 20:20:00|11430.9|11429.9|11432.1|11431.1|11432.5|11431.5|11430.8|11429.8|135
1634761500000|2021-10-20 20:25:00|11432.2|11431.2|11433.8|11432.8|11433.9|11433|11432.1|11431.1|101
1634761800000|2021-10-20 20:30:00|11433.7|11433|11435.8|11434.8|11436|11435|11433.7|11432.8|127
1634762100000|2021-10-20 20:35:00|11435.7|11435|11435.9|11434.9|11437|11436.1|11435.7|11434.8|106
1634762400000|2021-10-20 20:40:00|11435.8|11434.8|11436|11435|11436.1|11435.1|11435.6|11434.8|99
1634762700000|2021-10-20 20:45:00|11435.9|11434.9|11435.2|11434.2|11436|11435|11435.1|11434.1|199
1634763000000|2021-10-20 20:50:00|11434.9|11434.1|11434.3|11433.3|11435.2|11434.2|11433.9|11432.9|208
1634763300000|2021-10-20 20:55:00|11434.4|11433.4|11434.6|11428.6|11436.1|11434.3|11433.5|11428.2|190
1634763600000|2021-10-20 21:00:00|11435.1|11429.1|11428.2|11422.2|11435.1|11429.1|11428.1|11422.1|60
1634763900000|2021-10-20 21:05:00|11428.6|11422.6|11432.6|11426.6|11433.6|11427.6|11428.6|11422.6|406
1634764200000|2021-10-20 21:10:00|11432.5|11426.5|11434.9|11428.9|11435|11429|11432.2|11426.2|1044
1634764500000|2021-10-20 21:15:00|11434.7|11428.7|11433|11427|11435.2|11429.2|11432.9|11426.9|1258
1634764800000|2021-10-20 21:20:00|11433.1|11427.1|11434.7|11429.3|11435.6|11429.6|11432.8|11426.8|737
1634765100000|2021-10-20 21:25:00|11434.8|11429.4|11434.2|11430.4|11435|11430.7|11434|11429.3|983
1634765400000|2021-10-20 21:30:00|11434.3|11430|11435.5|11430.7|11436.4|11434.5|11434|11429.6|911
1634765700000|2021-10-20 21:35:00|11435.4|11430.9|11435.2|11429.9|11436.1|11431.4|11434.5|11429.7|400
1634766000000|2021-10-20 21:40:00|11435.1|11430.1|11436.4|11432.8|11437.1|11432.8|11434.9|11429.2|369
1634766300000|2021-10-20 21:45:00|11436.2|11432.5|11436.3|11432.7|11436.8|11433.2|11435.8|11432.4|996
1634766600000|2021-10-20 21:50:00|11436.2|11432.8|11435.6|11431.3|11436.6|11433|11434.5|11430.1|758
1634766900000|2021-10-20 21:55:00|11435.5|11431.4|11436.5|11432.1|11437|11432.2|11435.2|11430.2|1429
1634767200000|2021-10-20 22:00:00|11436.3|11431.8|11435.6|11434.6|11436.7|11434.9|11434|11430.8|539
1634767500000|2021-10-20 22:05:00|11435.5|11434.5|11434.3|11433.3|11436.1|11434.8|11433.1|11431.6|377
1634767800000|2021-10-20 22:10:00|11434.4|11433.4|11434.5|11433.5|11435.6|11434.2|11434.2|11433|216
1634768100000|2021-10-20 22:15:00|11435|11434|11435.9|11434.9|11436.6|11435|11434.9|11433.5|185
1634768400000|2021-10-20 22:20:00|11435.8|11434.8|11436.4|11435.4|11436.7|11435.5|11435.6|11434.2|139
1634768700000|2021-10-20 22:25:00|11436.3|11435.3|11437.2|11436.2|11438|11437|11436.3|11435.3|164
1634769000000|2021-10-20 22:30:00|11437.3|11436.3|11438.9|11437.9|11439.2|11438.2|11436.9|11435.9|146
1634769300000|2021-10-20 22:35:00|11439|11438|11440.6|11439.6|11442.3|11441.3|11438.8|11437.8|217
1634769600000|2021-10-20 22:40:00|11440.5|11439.5|11439.4|11438.4|11440.6|11439.6|11438.7|11437.7|95
1634769900000|2021-10-20 22:45:00|11439.5|11438.5|11438.8|11437.8|11439.8|11438.8|11438.8|11437.8|106
1634770200000|2021-10-20 22:50:00|11438.9|11437.9|11439.8|11438.8|11440.2|11439.2|11438.9|11437.9|93
1634770500000|2021-10-20 22:55:00|11439.7|11438.7|11439.9|11438.9|11440.3|11439.3|11439.2|11438.2|128
1634770800000|2021-10-20 23:00:00|11440|11439|11439.3|11438.3|11441.3|11440.3|11438.6|11437.6|218
1634771100000|2021-10-20 23:05:00|11439.4|11438.4|11437.8|11436.8|11439.4|11438.5|11437.3|11436.3|90
1634771400000|2021-10-20 23:10:00|11437.9|11436.9|11439.4|11438.4|11440.1|11439.2|11437.8|11436.8|137
1634771700000|2021-10-20 23:15:00|11439.3|11438.3|11438.7|11437.7|11439.4|11438.4|11437.9|11436.9|108
1634772000000|2021-10-20 23:20:00|11438.6|11437.6|11437.3|11436.3|11438.8|11437.8|11437.3|11436.3|84
1634772300000|2021-10-20 23:25:00|11437.2|11436.2|11437.4|11436.4|11437.7|11436.8|11437|11436.1|66
1634772600000|2021-10-20 23:30:00|11437.5|11436.5|11436.8|11435.8|11438.1|11437.1|11436.7|11435.7|103
1634772900000|2021-10-20 23:35:00|11436.9|11435.9|11435.7|11434.7|11436.9|11435.9|11435.6|11434.7|75
1634773200000|2021-10-20 23:40:00|11435.6|11434.9|11434.2|11433.2|11435.7|11434.9|11434.1|11433.2|201
1634773500000|2021-10-20 23:45:00|11434.3|11433.3|11433.9|11432.9|11435.2|11434.4|11432.4|11431.4|157
1634773800000|2021-10-20 23:50:00|11433.8|11432.8|11436.4|11435.4|11436.5|11435.5|11433.6|11432.6|122
1634774100000|2021-10-20 23:55:00|11436.5|11435.5|11439.4|11438.4|11440.1|11439.2|11436.4|11435.4|187
1634774400000|2021-10-21 00:00:00|11439.3|11438.3|11435.4|11434.4|11441.3|11440.4|11433.5|11432.7|498
1634774700000|2021-10-21 00:05:00|11435.5|11434.5|11433.5|11432.5|11436.5|11435.5|11431.7|11430.8|300
1634775000000|2021-10-21 00:10:00|11433.3|11432.6|11432.7|11431.7|11433.5|11432.7|11430.6|11429.8|271
1634775300000|2021-10-21 00:15:00|11432.9|11431.9|11433.7|11432.7|11435.1|11434.1|11432.9|11431.9|223
1634775600000|2021-10-21 00:20:00|11433.6|11432.6|11429.3|11428.3|11433.9|11433|11428.2|11427.2|368
1634775900000|2021-10-21 00:25:00|11429.2|11428.5|11428.5|11427.5|11430.4|11429.4|11427.2|11426.2|298
1634776200000|2021-10-21 00:30:00|11428.6|11427.6|11431.3|11430.3|11431.3|11430.3|11428.5|11427.5|159
1634776500000|2021-10-21 00:35:00|11431.2|11430.2|11432.3|11431.3|11432.4|11431.4|11429.2|11428.3|242
1634776800000|2021-10-21 00:40:00|11432.1|11431.4|11428.5|11427.5|11432.8|11431.8|11428.2|11427.3|245
1634777100000|2021-10-21 00:45:00|11428.6|11427.6|11427.3|11426.3|11428.6|11427.6|11426.2|11425.3|278
1634777400000|2021-10-21 00:50:00|11427.2|11426.2|11427.3|11426.3|11428.4|11427.5|11422.9|11421.9|515
1634777700000|2021-10-21 00:55:00|11427.4|11426.4|11428.6|11427.6|11429.4|11428.4|11426.4|11425.4|444
1634778000000|2021-10-21 01:00:00|11428.5|11427.8|11434.7|11433.7|11434.7|11433.7|11427.6|11426.7|430
1634778300000|2021-10-21 01:05:00|11434.6|11433.6|11435.8|11434.8|11437.5|11436.7|11433.4|11432.5|390
1634778600000|2021-10-21 01:10:00|11435.7|11434.7|11435.8|11434.8|11437.1|11436.2|11435.1|11434.1|318
1634778900000|2021-10-21 01:15:00|11435.9|11434.9|11438.7|11437.7|11439.2|11438.3|11435.9|11434.9|332
1634779200000|2021-10-21 01:20:00|11438.8|11437.8|11438.6|11437.6|11439.4|11438.7|11436.5|11435.5|312
1634779500000|2021-10-21 01:25:00|11438.7|11437.7|11438.5|11437.5|11441.4|11440.4|11438|11437.1|357
1634779800000|2021-10-21 01:30:00|11438.6|11437.6|11435.8|11434.8|11438.6|11437.7|11435.7|11434.8|270
1634780100000|2021-10-21 01:35:00|11435.6|11434.9|11433.4|11432.4|11436.9|11436.1|11432.5|11431.5|382
1634780400000|2021-10-21 01:40:00|11433.3|11432.3|11435.1|11434.4|11435.7|11434.9|11432|11431.1|405
1634780700000|2021-10-21 01:45:00|11435.4|11434.7|11435.6|11434.9|11437.1|11436.3|11435|11434.2|228
1634781000000|2021-10-21 01:50:00|11435.8|11435.1|11435.5|11434.5|11436.7|11435.8|11434.1|11433.3|251
1634781300000|2021-10-21 01:55:00|11435.4|11434.7|11435.7|11434.7|11436.9|11436|11434.5|11433.6|320
1634781600000|2021-10-21 02:00:00|11435.8|11434.8|11434.9|11433.9|11436.6|11435.9|11433.7|11432.8|320
1634781900000|2021-10-21 02:05:00|11435.2|11434.2|11430.3|11429.3|11435.2|11434.2|11429.5|11428.5|304
1634782200000|2021-10-21 02:10:00|11430.4|11429.4|11432|11431.3|11432.3|11431.4|11430.2|11429.3|266
1634782500000|2021-10-21 02:15:00|11432.1|11431.4|11432.1|11431.4|11433.7|11432.8|11432.1|11431.2|175
1634782800000|2021-10-21 02:20:00|11432.3|11431.3|11430.2|11429.2|11433.8|11433|11430|11429.2|165
1634783100000|2021-10-21 02:25:00|11430.3|11429.3|11431.6|11430.6|11431.7|11430.7|11430|11429.1|218
1634783400000|2021-10-21 02:30:00|11431.5|11430.5|11431|11430.3|11432.3|11431.4|11430.6|11429.8|171
1634783700000|2021-10-21 02:35:00|11431.2|11430.2|11430.2|11429.5|11431.6|11430.8|11429.7|11428.8|287
1634784000000|2021-10-21 02:40:00|11430.5|11429.8|11431.7|11431|11433.2|11432.5|11430.5|11429.8|276
1634784300000|2021-10-21 02:45:00|11431.8|11430.8|11431.9|11430.9|11433.2|11432.4|11431.2|11430.2|247
1634784600000|2021-10-21 02:50:00|11431.8|11431.1|11432.5|11431.8|11433|11432.2|11431.5|11430.7|174
1634784900000|2021-10-21 02:55:00|11432.6|11431.9|11431.5|11430.8|11433|11432.1|11430.9|11430.2|159
1634785200000|2021-10-21 03:00:00|11431.6|11430.6|11428.8|11427.8|11431.6|11430.6|11428.3|11427.5|186
1634785500000|2021-10-21 03:05:00|11428.7|11427.7|11428.4|11427.4|11430|11429.2|11427.6|11426.8|164
1634785800000|2021-10-21 03:10:00|11428.5|11427.5|11431.2|11430.2|11431.3|11430.5|11428.3|11427.4|180
1634786100000|2021-10-21 03:15:00|11431.1|11430.4|11431|11430|11432.6|11431.8|11431|11430|211
1634786400000|2021-10-21 03:20:00|11430.9|11430.2|11430.3|11429.3|11431.3|11430.5|11430|11429.1|120
1634786700000|2021-10-21 03:25:00|11430.1|11429.4|11426.8|11426.1|11430.5|11429.8|11426.7|11426|177
1634787000000|2021-10-21 03:30:00|11426.6|11425.8|11426.9|11426.2|11427.6|11426.6|11426|11425|212
1634787300000|2021-10-21 03:35:00|11426.8|11426.1|11427.5|11426.5|11428|11427.2|11426.8|11426|223
1634787600000|2021-10-21 03:40:00|11427.4|11426.4|11425.6|11424.6|11427.7|11426.8|11424.7|11423.9|157
1634787900000|2021-10-21 03:45:00|11425.7|11424.7|11421.3|11420.3|11425.7|11424.7|11420.1|11419.1|243
1634788200000|2021-10-21 03:50:00|11421.1|11420.1|11421.6|11420.6|11422.6|11421.6|11419.5|11418.5|234
1634788500000|2021-10-21 03:55:00|11421.7|11420.7|11421.8|11420.8|11422.3|11421.5|11421.2|11420.3|256
1634788800000|2021-10-21 04:00:00|11421.6|11420.9|11416.6|11415.6|11421.8|11420.9|11415.2|11414.2|514
1634789100000|2021-10-21 04:05:00|11416.5|11415.5|11412.6|11411.6|11417.3|11416.5|11409.6|11408.6|585
1634789400000|2021-10-21 04:10:00|11412.7|11411.7|11406.3|11405.3|11412.7|11411.7|11399|11398|856
1634789700000|2021-10-21 04:15:00|11406.4|11405.4|11403.9|11402.9|11406.5|11405.5|11400.1|11399.1|703
1634790000000|2021-10-21 04:20:00|11404|11403|11409.5|11408.5|11409.6|11408.6|11403.5|11402.5|610
1634790300000|2021-10-21 04:25:00|11409.4|11408.4|11409.2|11408.2|11413.2|11412.2|11407.3|11406.3|579
1634790600000|2021-10-21 04:30:00|11409.1|11408.1|11397.2|11396.2|11410.3|11409.3|11395.1|11394.1|873
1634790900000|2021-10-21 04:35:00|11397.3|11396.3|11404.5|11403.5|11405.3|11404.3|11397|11396|604
1634791200000|2021-10-21 04:40:00|11404.4|11403.4|11404.6|11403.6|11406.6|11405.6|11403.7|11402.7|393
1634791500000|2021-10-21 04:45:00|11404.7|11403.7|11405.3|11404.3|11405.9|11404.9|11401.5|11400.5|406
1634791800000|2021-10-21 04:50:00|11405.2|11404.2|11405.7|11404.7|11407.3|11406.3|11404|11403|351
1634792100000|2021-10-21 04:55:00|11405.8|11404.8|11409.4|11408.4|11409.7|11408.7|11405.7|11404.7|400
1634792400000|2021-10-21 05:00:00|11409.5|11408.5|11409.4|11408.4|11409.9|11408.9|11407.5|11406.5|361
1634792700000|2021-10-21 05:05:00|11409.3|11408.3|11412.3|11411.3|11413.4|11412.4|11407.7|11406.7|341
1634793000000|2021-10-21 05:10:00|11412.2|11411.2|11408.9|11407.9|11412.4|11411.4|11408.6|11407.7|212
1634793300000|2021-10-21 05:15:00|11408.8|11407.8|11410.7|11409.7|11411.1|11410.1|11406.4|11405.4|295
1634793600000|2021-10-21 05:20:00|11410.8|11409.8|11410.9|11409.9|11412.4|11411.4|11410.3|11409.3|271
1634793900000|2021-10-21 05:25:00|11410.8|11409.8|11405|11404|11411.4|11410.4|11403.2|11402.2|564
1634794200000|2021-10-21 05:30:00|11405.1|11404.1|11407.3|11406.3|11407.7|11406.7|11401.4|11400.7|424
1634794500000|2021-10-21 05:35:00|11407.2|11406.2|11400.2|11399.2|11407.3|11406.3|11399.5|11398.5|484
1634794800000|2021-10-21 05:40:00|11400.1|11399.1|11399.7|11398.7|11404.1|11403.2|11398.6|11397.7|432
1634795100000|2021-10-21 05:45:00|11399.6|11398.9|11402.8|11401.8|11403.3|11402.3|11398.5|11397.5|327
1634795400000|2021-10-21 05:50:00|11402.6|11401.9|11406.3|11405.6|11407.1|11406.3|11402|11401.1|387
1634795700000|2021-10-21 05:55:00|11406.2|11405.5|11402.6|11401.6|11406.7|11405.8|11401.8|11400.9|386
1634796000000|2021-10-21 06:00:00|11402.7|11401.7|11407.2|11406.2|11408.4|11407.6|11400.7|11399.7|568
1634796300000|2021-10-21 06:05:00|11407.3|11406.3|11405.7|11404.7|11407.9|11407.1|11404.6|11403.7|441
1634796600000|2021-10-21 06:10:00|11405.6|11404.6|11404.8|11404.1|11406.9|11406|11402.7|11401.7|386
1634796900000|2021-10-21 06:15:00|11405|11404|11409.2|11408.2|11410.2|11409.2|11404.9|11403.9|344
1634797200000|2021-10-21 06:20:00|11409.3|11408.3|11404.1|11403.1|11410.7|11409.9|11402.3|11401.4|398
1634797500000|2021-10-21 06:25:00|11403.8|11403.2|11402.1|11401.1|11404.3|11403.5|11399.9|11398.9|414
1634797800000|2021-10-21 06:30:00|11402.2|11401.2|11402.1|11401.1|11402.8|11401.9|11397.6|11396.7|528
1634798100000|2021-10-21 06:35:00|11402|11401|11398.1|11397.1|11402.8|11402.1|11397.4|11396.4|365
1634798400000|2021-10-21 06:40:00|11398|11397|11393.6|11392.6|11398.1|11397.1|11393.5|11392.5|470
1634798700000|2021-10-21 06:45:00|11393.4|11392.4|11396.9|11395.9|11399.7|11398.8|11392.6|11391.6|531
1634799000000|2021-10-21 06:50:00|11397|11396|11396.3|11395.6|11398.4|11397.4|11392.8|11391.8|530
1634799300000|2021-10-21 06:55:00|11396.2|11395.2|11398.1|11397.1|11398.9|11397.9|11391.5|11390.5|539
1634799600000|2021-10-21 07:00:00|11397.8|11397.4|11404.3|11403.3|11405|11404|11396.6|11395.8|694
1634799900000|2021-10-21 07:05:00|11404.4|11403.4|11407.5|11406.5|11408|11407|11400.4|11399.4|561
1634800200000|2021-10-21 07:10:00|11407.4|11406.4|11401.9|11400.9|11407.5|11406.5|11401.8|11400.9|549
1634800500000|2021-10-21 07:15:00|11401.8|11400.8|11405.3|11404.3|11405.4|11404.5|11398.6|11397.6|570
1634800800000|2021-10-21 07:20:00|11405.4|11404.4|11405.3|11404.6|11408.8|11408|11404.4|11403.4|564
1634801100000|2021-10-21 07:25:00|11405.4|11404.7|11408.1|11407.1|11409.9|11408.9|11404.6|11403.7|542
1634801400000|2021-10-21 07:30:00|11408.2|11407.2|11410.7|11409.7|11411.4|11410.4|11405.8|11405|557
1634801700000|2021-10-21 07:35:00|11410.6|11409.6|11408.3|11407.3|11411.9|11410.9|11408|11407|444
1634802000000|2021-10-21 07:40:00|11408.1|11407.1|11406.6|11405.6|11408.2|11407.4|11406.2|11405.5|342
1634802300000|2021-10-21 07:45:00|11406.5|11405.8|11406.8|11405.8|11407.4|11406.7|11404.1|11403.2|363
1634802600000|2021-10-21 07:50:00|11406.9|11405.9|11406.9|11405.9|11408.3|11407.6|11406.3|11405.5|312
1634802900000|2021-10-21 07:55:00|11406.8|11405.8|11413.3|11412.3|11414.2|11413.2|11406.5|11405.5|452
1634803200000|2021-10-21 08:00:00|11413.2|11412.2|11408.1|11407.1|11413.4|11412.5|11407.9|11407|587
1634803500000|2021-10-21 08:05:00|11407.8|11407.2|11406.8|11405.8|11410|11409|11405.4|11404.4|743
1634803800000|2021-10-21 08:10:00|11406.7|11405.7|11409.5|11408.5|11410.9|11409.9|11406.7|11405.7|587
1634804100000|2021-10-21 08:15:00|11409.3|11408.6|11407|11406|11410.2|11409.4|11406.8|11405.9|331
1634804400000|2021-10-21 08:20:00|11407.1|11406.1|11407.4|11406.4|11407.5|11406.6|11403.9|11403|429
1634804700000|2021-10-21 08:25:00|11407.5|11406.5|11405.6|11404.6|11407.7|11406.8|11404.6|11403.9|467
1634805000000|2021-10-21 08:30:00|11405.5|11404.5|11402.3|11401.3|11406|11405|11401.5|11400.5|305
1634805300000|2021-10-21 08:35:00|11402.4|11401.4|11398.9|11398.2|11402.4|11401.5|11398.9|11398.2|296
1634805600000|2021-10-21 08:40:00|11398.8|11398.1|11402|11401|11402.1|11401.1|11398.6|11397.7|331
1634805900000|2021-10-21 08:45:00|11401.9|11401.2|11403|11402.3|11404|11403|11401.3|11400.5|320
1634806200000|2021-10-21 08:50:00|11402.5|11401.8|11402.5|11401.5|11403.6|11402.7|11400.4|11399.4|425
1634806500000|2021-10-21 08:55:00|11402.4|11401.7|11401.8|11400.8|11402.8|11401.9|11400.9|11400|315
1634806800000|2021-10-21 09:00:00|11401.7|11400.7|11404.5|11403.8|11405.2|11404.4|11401.7|11400.7|290
1634807100000|2021-10-21 09:05:00|11404.6|11403.6|11405.1|11404.1|11405.5|11404.7|11403.5|11402.7|246
1634807400000|2021-10-21 09:10:00|11404.8|11404|11403.6|11402.6|11405|11404|11401.6|11400.6|312
1634807700000|2021-10-21 09:15:00|11403.5|11402.5|11405.6|11404.9|11406.6|11405.7|11403.2|11402.4|259
1634808000000|2021-10-21 09:20:00|11406|11405.3|11405.7|11404.7|11407.8|11406.8|11405.6|11404.7|231
1634808300000|2021-10-21 09:25:00|11405.5|11404.8|11407.6|11406.6|11407.7|11406.8|11403.7|11402.9|298
1634808600000|2021-10-21 09:30:00|11407.5|11406.5|11406.8|11406.1|11408.3|11407.3|11405.1|11404.2|263
1634808900000|2021-10-21 09:35:00|11406.9|11406.2|11407.1|11406.1|11408.6|11407.6|11406.9|11406|243
1634809200000|2021-10-21 09:40:00|11407|11406|11408.4|11407.4|11408.4|11407.4|11406.6|11405.8|154
1634809500000|2021-10-21 09:45:00|11408.5|11407.5|11408.6|11407.6|11409.6|11408.6|11407.4|11406.6|236
1634809800000|2021-10-21 09:50:00|11408.5|11407.5|11405.2|11404.5|11409.4|11408.4|11405.1|11404.3|192
1634810100000|2021-10-21 09:55:00|11405.1|11404.4|11405.7|11404.7|11406|11405.2|11404|11403|255
1634810400000|2021-10-21 10:00:00|11405.9|11405.2|11404.4|11403.7|11406.9|11405.9|11403.5|11402.5|250
1634810700000|2021-10-21 10:05:00|11404.5|11403.8|11403.5|11402.5|11405.2|11404.2|11403.2|11402.2|155
1634811000000|2021-10-21 10:10:00|11403.2|11402.2|11403.1|11402.1|11403.6|11402.6|11401.2|11400.2|247
1634811300000|2021-10-21 10:15:00|11403|11402.3|11401.9|11400.9|11403.7|11402.7|11401.7|11400.8|216
1634811600000|2021-10-21 10:20:00|11402|11401|11401.6|11400.6|11402.4|11401.4|11399.9|11398.9|245
1634811900000|2021-10-21 10:25:00|11401.5|11400.5|11399.7|11398.7|11402.3|11401.4|11399.2|11398.2|191
1634812200000|2021-10-21 10:30:00|11399.6|11398.9|11401.1|11400.1|11401.4|11400.4|11398.4|11397.4|245
1634812500000|2021-10-21 10:35:00|11401|11400|11402.9|11401.9|11404.1|11403.1|11399.9|11398.9|323
1634812800000|2021-10-21 10:40:00|11403.2|11402.2|11399.7|11398.7|11403.3|11402.3|11398.8|11397.8|242
1634813100000|2021-10-21 10:45:00|11399.8|11398.8|11401.3|11400.3|11401.5|11400.5|11399.3|11398.3|272
1634813400000|2021-10-21 10:50:00|11401.4|11400.4|11402.6|11401.6|11403.8|11402.8|11400.4|11399.6|352
1634813700000|2021-10-21 10:55:00|11402.4|11401.7|11401.7|11401|11403.3|11402.4|11400.4|11399.4|309
1634814000000|2021-10-21 11:00:00|11401.6|11400.7|11402.4|11401.4|11403.7|11402.7|11397.8|11396.8|358
1634814300000|2021-10-21 11:05:00|11402.5|11401.5|11401.6|11400.9|11402.5|11401.5|11400|11399.2|240
1634814600000|2021-10-21 11:10:00|11401.7|11400.7|11403.2|11402.2|11403.4|11402.7|11400.8|11399.8|267
1634814900000|2021-10-21 11:15:00|11403.1|11402.1|11401.7|11400.7|11404.4|11403.4|11401.2|11400.4|278
1634815200000|2021-10-21 11:20:00|11401.8|11400.8|11406.3|11405.3|11407.7|11406.9|11401.2|11400.3|315
1634815500000|2021-10-21 11:25:00|11406.1|11405.1|11407.6|11406.6|11409|11408|11404.6|11403.6|333
1634815800000|2021-10-21 11:30:00|11407.5|11406.5|11405.7|11404.7|11407.6|11406.6|11404.2|11403.3|289
1634816100000|2021-10-21 11:35:00|11405.6|11404.6|11404|11403|11405.7|11404.8|11402.3|11401.4|281
1634816400000|2021-10-21 11:40:00|11404.1|11403.1|11404.9|11403.9|11405.6|11404.7|11403.4|11402.6|268
1634816700000|2021-10-21 11:45:00|11405|11404|11407|11406.3|11408.2|11407.4|11404.9|11403.9|395
1634817000000|2021-10-21 11:50:00|11407.1|11406.4|11411.1|11410.1|11411.3|11410.6|11406.9|11406.1|455
1634817300000|2021-10-21 11:55:00|11411.4|11410.4|11417.5|11416.8|11419|11418|11410.4|11409.7|632
1634817600000|2021-10-21 12:00:00|11417.6|11416.6|11418.8|11417.8|11421.4|11420.4|11416.3|11415.6|619
1634817900000|2021-10-21 12:05:00|11418.9|11417.9|11416.7|11415.7|11419.4|11418.6|11415.5|11414.5|577
1634818200000|2021-10-21 12:10:00|11416.3|11415.3|11416|11415|11417.4|11416.6|11413.2|11412.3|511
1634818500000|2021-10-21 12:15:00|11416.1|11415.1|11414.1|11413.4|11419.9|11419.2|11413.6|11412.6|664
1634818800000|2021-10-21 12:20:00|11413.6|11412.9|11413.6|11412.6|11413.9|11413|11411.4|11410.4|616
1634819100000|2021-10-21 12:25:00|11413.5|11412.5|11411.1|11407.2|11413.5|11412.6|11405.1|11403.9|532
1634819400000|2021-10-21 12:30:00|11411.2|11407.8|11407.8|11406.8|11411.5|11410.3|11404.8|11403.5|783
1634819700000|2021-10-21 12:35:00|11407.7|11406.7|11405|11404|11409.1|11408.1|11404.3|11403.5|693
1634820000000|2021-10-21 12:40:00|11405.1|11404.1|11401.6|11400.6|11405.1|11404.2|11400|11399.2|615
1634820300000|2021-10-21 12:45:00|11401.7|11400.7|11403.3|11402.3|11404.5|11403.5|11399.7|11398.8|645
1634820600000|2021-10-21 12:50:00|11403.2|11402.2|11386.3|11385.3|11403.3|11402.3|11385.1|11384.1|902
1634820900000|2021-10-21 12:55:00|11386.4|11385.4|11396|11395|11399.6|11398.6|11386.3|11385.3|929
1634821200000|2021-10-21 13:00:00|11396.2|11395.2|11392|11391|11396.8|11395.9|11388|11387|882
1634821500000|2021-10-21 13:05:00|11391.9|11390.9|11391.2|11390.2|11393.5|11392.6|11389.2|11388.3|591
1634821800000|2021-10-21 13:10:00|11391.4|11390.4|11386.3|11385.3|11391.9|11391.2|11385.3|11384.5|762
1634822100000|2021-10-21 13:15:00|11386.1|11385.4|11385.6|11384.6|11387.2|11386.2|11382.4|11381.6|751
1634822400000|2021-10-21 13:20:00|11385.3|11384.3|11383.6|11382.6|11388.3|11387.5|11382.9|11382|614
1634822700000|2021-10-21 13:25:00|11383.5|11382.5|11380.3|11379.3|11385.1|11384.1|11376.4|11375.4|778
1634823000000|2021-10-21 13:30:00|11380.1|11379.4|11370.7|11369.7|11380.3|11379.4|11369.2|11368.1|1115
1634823300000|2021-10-21 13:35:00|11370.6|11369.6|11375.3|11374.3|11375.4|11374.4|11365.5|11364.5|1037
1634823600000|2021-10-21 13:40:00|11375.2|11374.5|11374.3|11373.3|11375.5|11374.5|11368.3|11367.3|762
1634823900000|2021-10-21 13:45:00|11374.2|11373.2|11374.9|11373.9|11375.1|11374.2|11371.1|11370.1|678
1634824200000|2021-10-21 13:50:00|11374.8|11374.1|11376.3|11375.3|11377.6|11376.6|11372.1|11371.1|758
1634824500000|2021-10-21 13:55:00|11376.2|11375.5|11377.9|11376.9|11378.8|11377.8|11374.5|11373.5|612
1634824800000|2021-10-21 14:00:00|11378.2|11377.2|11385|11384|11390.8|11389.8|11378.1|11377.2|991
1634825100000|2021-10-21 14:05:00|11384.9|11383.9|11383.1|11382.1|11387.4|11386.4|11381.3|11380.4|813
1634825400000|2021-10-21 14:10:00|11383.2|11382.2|11378.3|11377.3|11387.1|11386.1|11377.7|11376.7|624
1634825700000|2021-10-21 14:15:00|11378.2|11377.2|11382.8|11381.8|11383.7|11382.7|11377.1|11376.1|665
1634826000000|2021-10-21 14:20:00|11382.9|11381.9|11387.1|11386.4|11389.4|11388.5|11382.6|11381.6|742
1634826300000|2021-10-21 14:25:00|11387|11386.3|11387.7|11386.7|11389.7|11388.8|11384.1|11383.3|648
1634826600000|2021-10-21 14:30:00|11387.6|11386.6|11391.4|11390.4|11391.5|11390.5|11384.5|11383.6|682
1634826900000|2021-10-21 14:35:00|11391.5|11390.5|11392.6|11391.6|11396.4|11395.6|11391.4|11390.5|631
1634827200000|2021-10-21 14:40:00|11392.9|11392.2|11391.6|11390.6|11394.9|11393.9|11390.2|11389.3|546
1634827500000|2021-10-21 14:45:00|11391.5|11390.5|11392.2|11391.2|11393.6|11392.6|11390.6|11389.6|521
1634827800000|2021-10-21 14:50:00|11392.1|11391.1|11389.2|11388.2|11392.5|11391.5|11388.1|11387.1|567
1634828100000|2021-10-21 14:55:00|11389.1|11388.1|11387.8|11387.1|11389.4|11388.5|11385.6|11384.7|621
1634828400000|2021-10-21 15:00:00|11388.1|11387.5|11391.3|11390.3|11393.5|11392.5|11387.3|11386.6|637
1634828700000|2021-10-21 15:05:00|11391.2|11390.6|11386.4|11385.7|11391.9|11391.2|11386.1|11385.2|593
1634829000000|2021-10-21 15:10:00|11386.3|11385.6|11387.3|11386.3|11387.5|11386.7|11385|11384.2|418
1634829300000|2021-10-21 15:15:00|11387.4|11386.4|11382.3|11381.6|11388.3|11387.3|11382|11381.2|450
1634829600000|2021-10-21 15:20:00|11382.9|11381.9|11377.7|11376.7|11383|11382.2|11376.2|11375.2|425
1634829900000|2021-10-21 15:25:00|11377.5|11376.8|11374.6|11373.6|11378.6|11377.7|11374.4|11373.4|443
1634830200000|2021-10-21 15:30:00|11374.7|11373.7|11377.7|11377|11378.7|11377.7|11374.6|11373.7|496
1634830500000|2021-10-21 15:35:00|11377.4|11376.4|11378.7|11378|11379.4|11378.4|11375.9|11374.9|442
1634830800000|2021-10-21 15:40:00|11378.9|11377.9|11378.5|11377.5|11380.1|11379.3|11378.3|11377.3|319
1634831100000|2021-10-21 15:45:00|11378.6|11377.6|11374.8|11373.8|11379.1|11378.2|11374.7|11373.7|306
1634831400000|2021-10-21 15:50:00|11374.7|11373.7|11377.2|11376.2|11377.3|11376.3|11373|11372.1|257
1634831700000|2021-10-21 15:55:00|11377.3|11376.3|11375|11374|11377.4|11376.4|11374.9|11373.9|295
1634832000000|2021-10-21 16:00:00|11375.2|11374.2|11376.7|11375.7|11377.2|11376.2|11373.9|11372.9|375
1634832300000|2021-10-21 16:05:00|11377|11376|11379|11378|11379.4|11378.4|11377|11376|304
1634832600000|2021-10-21 16:10:00|11378.9|11377.9|11378.1|11377.1|11379.2|11378.2|11377.4|11376.5|221
1634832900000|2021-10-21 16:15:00|11378|11377|11378|11377|11378.9|11377.9|11377.6|11376.7|153
1634833200000|2021-10-21 16:20:00|11378.1|11377.1|11382.4|11381.4|11382.6|11381.6|11378.1|11377.1|339
1634833500000|2021-10-21 16:25:00|11382.5|11381.5|11382.4|11381.7|11383.5|11382.5|11382.2|11381.3|185
1634833800000|2021-10-21 16:30:00|11382.5|11381.5|11380.4|11379.4|11383.4|11382.4|11379.6|11378.6|204
1634834100000|2021-10-21 16:35:00|11380.3|11379.6|11378.5|11377.5|11380.5|11379.6|11377|11376.2|253
1634834400000|2021-10-21 16:40:00|11378.3|11377.6|11377.2|11376.2|11379|11378.1|11376.9|11376|190
1634834700000|2021-10-21 16:45:00|11377.3|11376.3|11377.8|11376.8|11379|11378|11376.9|11376|240
1634835000000|2021-10-21 16:50:00|11377.9|11376.9|11369.2|11368.2|11377.9|11376.9|11369.1|11368.1|396
1634835300000|2021-10-21 16:55:00|11369.1|11368.1|11368.3|11367.3|11372.5|11371.5|11368.2|11367.3|375
1634835600000|2021-10-21 17:00:00|11368.4|11367.4|11373.5|11372.5|11373.7|11372.7|11368.3|11367.4|476
1634835900000|2021-10-21 17:05:00|11373.2|11372.6|11375.4|11374.4|11376.7|11375.7|11373.2|11372.3|333
1634836200000|2021-10-21 17:10:00|11375.3|11374.3|11373.3|11372.3|11377.5|11376.5|11373|11372|329
1634836500000|2021-10-21 17:15:00|11373.4|11372.4|11373.5|11372.5|11373.6|11372.9|11371.7|11370.7|241
1634836800000|2021-10-21 17:20:00|11373.4|11372.4|11374.1|11373.1|11377.8|11376.8|11373.4|11372.4|315
1634837100000|2021-10-21 17:25:00|11374|11373|11370.8|11369.8|11374.5|11373.5|11370.5|11369.6|259
1634837400000|2021-10-21 17:30:00|11370.7|11369.7|11371.5|11370.5|11372|11371|11370.1|11369.4|190
1634837700000|2021-10-21 17:35:00|11371.4|11370.4|11375.4|11374.4|11375.5|11374.5|11371.4|11370.4|289
1634838000000|2021-10-21 17:40:00|11375.5|11374.5|11378.4|11377.4|11378.5|11377.5|11375.1|11374.1|317
1634838300000|2021-10-21 17:45:00|11378.3|11377.3|11379.9|11378.9|11380|11379|11377.4|11376.4|337
1634838600000|2021-10-21 17:50:00|11379.7|11379|11382.6|11381.6|11384.2|11383.2|11379.7|11378.8|399
1634838900000|2021-10-21 17:55:00|11382.5|11381.5|11384.4|11383.4|11384.5|11383.5|11381.8|11381|295
1634839200000|2021-10-21 18:00:00|11384.3|11383.3|11385.1|11384.1|11386.1|11385.1|11384.2|11383.2|303
1634839500000|2021-10-21 18:05:00|11385|11384|11387.7|11386.7|11389.2|11388.2|11385|11384|356
1634839800000|2021-10-21 18:10:00|11387.6|11386.6|11388.2|11387.2|11390.4|11389.4|11387.4|11386.4|328
1634840100000|2021-10-21 18:15:00|11388.3|11387.3|11388.3|11387.3|11388.9|11388|11386.9|11385.9|282
1634840400000|2021-10-21 18:20:00|11388.5|11387.5|11387.9|11387.2|11390.2|11389.2|11387.5|11386.5|248
1634840700000|2021-10-21 18:25:00|11388.1|11387.1|11394|11393|11394.8|11393.8|11388.1|11387.1|366
1634841000000|2021-10-21 18:30:00|11393.9|11393.2|11389.5|11388.5|11394.1|11393.3|11389.3|11388.5|306
1634841300000|2021-10-21 18:35:00|11389.6|11388.6|11388.9|11387.9|11390.4|11389.4|11388.7|11387.7|352
1634841600000|2021-10-21 18:40:00|11388.8|11387.8|11389.8|11389.1|11390.4|11389.5|11388|11387.2|204
1634841900000|2021-10-21 18:45:00|11389.7|11389|11389.3|11388.6|11391|11390.1|11388.9|11388|283
1634842200000|2021-10-21 18:50:00|11388.9|11388.3|11387.6|11386.9|11389.6|11388.7|11387.3|11386.6|182
1634842500000|2021-10-21 18:55:00|11387.5|11386.8|11392.9|11391.9|11393.2|11392.4|11387.5|11386.8|358
1634842800000|2021-10-21 19:00:00|11392.8|11391.8|11394.3|11393.6|11395.7|11395|11391.6|11390.6|411
1634843100000|2021-10-21 19:05:00|11394.4|11393.7|11396.7|11395.7|11397.2|11396.3|11394.2|11393.5|328
1634843400000|2021-10-21 19:10:00|11396.5|11395.8|11397.3|11396.3|11398.1|11397.4|11396.5|11395.8|229
1634843700000|2021-10-21 19:15:00|11397.4|11396.4|11394.3|11393.6|11397.8|11397.1|11393.9|11393.2|234
1634844000000|2021-10-21 19:20:00|11394.5|11393.8|11394.2|11393.2|11394.6|11393.8|11393.4|11392.7|183
1634844300000|2021-10-21 19:25:00|11394.1|11393.1|11396.9|11396.2|11397|11396.2|11393.9|11393.1|329
1634844600000|2021-10-21 19:30:00|11396.8|11396.1|11397.3|11396.3|11398|11397.1|11396.3|11395.6|276
1634844900000|2021-10-21 19:35:00|11397.2|11396.2|11397.2|11396.2|11397.7|11397|11395.9|11395|240
1634845200000|2021-10-21 19:40:00|11396.8|11396.1|11399.8|11398.8|11400.7|11399.9|11396.8|11395.8|289
1634845500000|2021-10-21 19:45:00|11399.5|11398.9|11401.9|11401.2|11402.8|11402|11399.3|11398.5|269
1634845800000|2021-10-21 19:50:00|11401.8|11401.1|11401|11400|11402.8|11401.9|11399.9|11398.9|311
1634846100000|2021-10-21 19:55:00|11401.1|11400.1|11402.6|11401.6|11403.1|11402.2|11400.3|11399.3|328
1634846400000|2021-10-21 20:00:00|11402.7|11401.7|11403.2|11402.2|11403.3|11402.3|11401.7|11400.8|311
1634846700000|2021-10-21 20:05:00|11402.7|11401.7|11403.3|11402.3|11404.4|11403.5|11402.5|11401.5|218
1634847000000|2021-10-21 20:10:00|11403.1|11402.1|11404.4|11403.4|11405.1|11404.1|11403.1|11402.1|177
1634847300000|2021-10-21 20:15:00|11404.3|11403.3|11402.7|11401.7|11405.2|11404.2|11402.4|11401.5|157
1634847600000|2021-10-21 20:20:00|11402.8|11401.8|11403.1|11402.1|11403.2|11402.3|11402.2|11401.3|147
1634847900000|2021-10-21 20:25:00|11403|11402|11403.8|11402.8|11404.1|11403.1|11400.4|11399.6|178
1634848200000|2021-10-21 20:30:00|11403.7|11402.7|11405.1|11404.1|11405.3|11404.3|11403|11402.1|93
1634848500000|2021-10-21 20:35:00|11405|11404|11401.5|11400.5|11405.3|11404.4|11400.9|11400|171
1634848800000|2021-10-21 20:40:00|11401.4|11400.4|11403.9|11402.9|11404|11403|11401.2|11400.2|132
1634849100000|2021-10-21 20:45:00|11403.8|11402.8|11403|11402|11404.7|11403.7|11402.7|11401.7|225
1634849400000|2021-10-21 20:50:00|11403.1|11402.1|11402.2|11401.2|11403.1|11402.1|11401.1|11400|223
1634849700000|2021-10-21 20:55:00|11402.1|11401.1|11399.6|11397.5|11402.4|11401.4|11398.4|11395.4|231
1634850000000|2021-10-21 21:00:00|11398.4|11396.2|11401.8|11397|11402.4|11397.2|11398.4|11395.2|77
1634850300000|2021-10-21 21:05:00|11403.5|11397.5|11403.3|11397.3|11403.6|11397.6|11400.9|11396.1|212
1634850600000|2021-10-21 21:10:00|11403.4|11397.4|11403.3|11397.3|11403.7|11397.7|11402.7|11396.7|1045
1634850900000|2021-10-21 21:15:00|11403.4|11397.4|11403.6|11397.6|11403.7|11397.7|11402.9|11396.9|1111
1634851200000|2021-10-21 21:20:00|11403.3|11397.3|11403.7|11397.8|11404.1|11398.1|11402.6|11397.1|977
1634851500000|2021-10-21 21:25:00|11403.8|11397.9|11402.8|11397.7|11404.1|11398.1|11402.3|11397.2|1102
1634851800000|2021-10-21 21:30:00|11402.7|11397.2|11402|11398.4|11403.3|11398.5|11401.6|11397|1095
1634852100000|2021-10-21 21:35:00|11401.8|11398.2|11400.8|11397.2|11401.9|11398.7|11400.7|11397|1182
1634852400000|2021-10-21 21:40:00|11400.7|11397.3|11400.7|11395.7|11402.8|11397.9|11397.1|11391.4|504
1634852700000|2021-10-21 21:45:00|11400.8|11395.9|11403.7|11399|11404.5|11399.2|11399.1|11395.6|1298
1634853000000|2021-10-21 21:50:00|11403.9|11398.9|11402.9|11398.1|11403.9|11399.3|11401.4|11397.2|472
1634853300000|2021-10-21 21:55:00|11403|11398|11403|11398.1|11404.2|11398.4|11402|11397.7|338
1634853600000|2021-10-21 22:00:00|11403.3|11399.1|11397.9|11396.9|11403.3|11399.2|11397.9|11396.4|400
1634853900000|2021-10-21 22:05:00|11398.2|11396.6|11397.2|11396.2|11398.4|11396.9|11397.2|11395.9|279
1634854200000|2021-10-21 22:10:00|11397.5|11396.5|11398.4|11397.4|11398.8|11397.5|11397.5|11395.6|173
1634854500000|2021-10-21 22:15:00|11398.5|11397.5|11399.2|11398.2|11400.2|11399.2|11398.4|11397.4|152
1634854800000|2021-10-21 22:20:00|11399|11398|11398.4|11397.4|11399.1|11398|11398.3|11397.1|119
1634855100000|2021-10-21 22:25:00|11397.9|11396.9|11397.8|11396.8|11398|11397|11397|11396|210
1634855400000|2021-10-21 22:30:00|11397.9|11396.9|11398.4|11397.4|11399.1|11398.1|11396.5|11395.5|160
1634855700000|2021-10-21 22:35:00|11398.6|11397.6|11399.8|11398.8|11399.9|11398.9|11398.1|11397.1|197
1634856000000|2021-10-21 22:40:00|11400.2|11399.2|11399.7|11398.7|11400.4|11399.5|11398.9|11397.9|142
1634856300000|2021-10-21 22:45:00|11399.8|11398.8|11401|11400|11402.9|11402|11399.7|11398.7|126
1634856600000|2021-10-21 22:50:00|11401.1|11400.1|11400.9|11399.9|11401.7|11400.7|11399.8|11399|107
1634856900000|2021-10-21 22:55:00|11400.8|11399.8|11398|11397|11400.9|11399.9|11397.9|11396.9|223
1634857200000|2021-10-21 23:00:00|11397.9|11396.9|11398.7|11397.7|11398.9|11397.9|11396.8|11395.8|170
1634857500000|2021-10-21 23:05:00|11398.5|11397.5|11397.3|11396.3|11398.6|11397.6|11396.9|11395.9|140
1634857800000|2021-10-21 23:10:00|11397.1|11396.1|11398|11397|11399.9|11399|11396.8|11396|156
1634858100000|2021-10-21 23:15:00|11397.9|11396.9|11396.7|11395.7|11398|11397|11396.7|11395.7|128
1634858400000|2021-10-21 23:20:00|11396.6|11395.6|11396.3|11395.3|11397.3|11396.4|11396.1|11395.3|69
1634858700000|2021-10-21 23:25:00|11396.2|11395.5|11397.2|11396.2|11397.2|11396.2|11396.1|11395.3|74
1634859000000|2021-10-21 23:30:00|11397.3|11396.3|11395|11394.3|11397.3|11396.3|11395|11394.1|180
1634859300000|2021-10-21 23:35:00|11395.1|11394.4|11394.4|11393.4|11395.3|11394.5|11393|11392.1|127
1634859600000|2021-10-21 23:40:00|11394.5|11393.5|11393.1|11392.4|11394.6|11393.7|11393|11392.2|106
1634859900000|2021-10-21 23:45:00|11393.6|11392.9|11390.7|11389.7|11393.9|11393|11390.1|11389.2|299
1634860200000|2021-10-21 23:50:00|11390.6|11389.6|11387.1|11386.1|11390.7|11389.8|11382.2|11381.2|427
1634860500000|2021-10-21 23:55:00|11387|11386|11385.6|11384.6|11387.1|11386.1|11383.4|11382.4|360
1634860800000|2021-10-22 00:00:00|11385.5|11384.5|11391.3|11390.3|11392.7|11391.8|11384.5|11383.6|712
1634861100000|2021-10-22 00:05:00|11391.2|11390.5|11395.8|11395.1|11396|11395.1|11391.2|11390.3|428
1634861400000|2021-10-22 00:10:00|11396|11395|11399.2|11398.2|11399.7|11398.7|11394.8|11394|566
1634861700000|2021-10-22 00:15:00|11399.3|11398.3|11397.6|11396.6|11401.9|11400.9|11397|11396.2|567
1634862000000|2021-10-22 00:20:00|11397.4|11396.7|11395.9|11394.9|11398.7|11397.9|11394.7|11394|439
1634862300000|2021-10-22 00:25:00|11395.7|11395|11394.3|11393.3|11397.1|11396.3|11392.5|11391.6|389
1634862600000|2021-10-22 00:30:00|11394.6|11393.9|11394.7|11393.7|11399.5|11398.5|11394.6|11393.7|404
1634862900000|2021-10-22 00:35:00|11394.6|11393.9|11395.5|11394.5|11396.7|11395.7|11393.6|11392.6|297
1634863200000|2021-10-22 00:40:00|11395.4|11394.4|11399.5|11398.8|11399.7|11398.8|11394.8|11393.8|421
1634863500000|2021-10-22 00:45:00|11399.4|11398.7|11402.6|11401.6|11402.6|11401.8|11398|11397.2|410
1634863800000|2021-10-22 00:50:00|11402.4|11401.7|11401.4|11400.4|11406|11405.2|11399.9|11398.9|596
1634864100000|2021-10-22 00:55:00|11401.5|11400.5|11411.1|11410.4|11413.9|11412.9|11401.5|11400.5|795
1634864400000|2021-10-22 01:00:00|11410.9|11410.2|11410|11409.3|11412.5|11411.6|11409.5|11408.5|739
1634864700000|2021-10-22 01:05:00|11409.9|11409.2|11408.3|11407.3|11411.5|11410.8|11407.2|11406.4|538
1634865000000|2021-10-22 01:10:00|11408.2|11407.2|11414|11413|11416|11415.1|11407.2|11406.5|732
1634865300000|2021-10-22 01:15:00|11414.1|11413.1|11416.3|11415.3|11418.8|11417.8|11413.3|11412.4|571
1634865600000|2021-10-22 01:20:00|11416.4|11415.4|11417.8|11416.8|11421.4|11420.4|11416|11415.2|425
1634865900000|2021-10-22 01:25:00|11417.7|11416.7|11416.6|11415.6|11418.5|11417.5|11413.1|11412.3|504
1634866200000|2021-10-22 01:30:00|11416.5|11415.5|11415.2|11414.2|11417.4|11416.4|11412.5|11411.5|592
1634866500000|2021-10-22 01:35:00|11414.9|11414|11415.5|11414.5|11417.7|11416.7|11413.6|11412.6|563
1634866800000|2021-10-22 01:40:00|11415.8|11414.8|11414.9|11413.9|11417|11416|11414.7|11413.7|469
1634867100000|2021-10-22 01:45:00|11415|11414|11413.6|11412.6|11416|11415|11412|11411|418
1634867400000|2021-10-22 01:50:00|11413.5|11412.5|11419.1|11418.1|11419.4|11418.5|11413.5|11412.5|376
1634867700000|2021-10-22 01:55:00|11419.2|11418.2|11416.3|11415.3|11419.3|11418.3|11415.9|11414.9|468
1634868000000|2021-10-22 02:00:00|11416.4|11415.4|11414.3|11413.6|11417.3|11416.5|11414.3|11413.5|287
1634868300000|2021-10-22 02:05:00|11414.5|11413.5|11410.9|11410.2|11414.9|11413.9|11410.7|11409.8|404
1634868600000|2021-10-22 02:10:00|11411.2|11410.3|11412.9|11411.9|11413.6|11412.9|11410.1|11409.2|336
1634868900000|2021-10-22 02:15:00|11412.8|11411.8|11409.2|11408.5|11412.9|11411.9|11408.5|11407.6|265
1634869200000|2021-10-22 02:20:00|11409.3|11408.6|11407.5|11406.5|11409.3|11408.6|11405.9|11405.1|186
1634869500000|2021-10-22 02:25:00|11407.4|11406.7|11407.6|11406.6|11407.7|11406.8|11405.3|11404.6|258
1634869800000|2021-10-22 02:30:00|11407.5|11406.5|11405.5|11404.5|11407.6|11406.7|11404.1|11403.4|242
1634870100000|2021-10-22 02:35:00|11405.6|11404.6|11404.7|11404|11406.2|11405.3|11404.3|11403.4|299
1634870400000|2021-10-22 02:40:00|11404.8|11404.1|11403.7|11402.7|11405.5|11404.6|11403.6|11402.7|289
1634870700000|2021-10-22 02:45:00|11403.5|11402.8|11402.6|11401.6|11403.8|11403|11400.9|11400.1|321
1634871000000|2021-10-22 02:50:00|11402.8|11402.1|11405.9|11404.9|11406.3|11405.4|11402.7|11401.7|226
1634871300000|2021-10-22 02:55:00|11405.8|11405.1|11405.5|11404.8|11406.4|11405.5|11404.2|11403.3|328
1634871600000|2021-10-22 03:00:00|11405.4|11404.7|11404.2|11403.5|11405.7|11404.9|11404|11403.2|232
1634871900000|2021-10-22 03:05:00|11404.1|11403.4|11404.2|11403.5|11404.3|11403.5|11402.9|11402.1|206
1634872200000|2021-10-22 03:10:00|11404.1|11403.4|11406.1|11405.1|11406.4|11405.5|11404.1|11403.2|259
1634872500000|2021-10-22 03:15:00|11406|11405.3|11408.9|11407.9|11409.1|11408.3|11405.6|11404.7|291
1634872800000|2021-10-22 03:20:00|11408.6|11407.7|11408.8|11407.8|11408.9|11408|11407.7|11406.9|205
1634873100000|2021-10-22 03:25:00|11408.6|11407.6|11408.5|11407.8|11408.8|11407.9|11406.7|11405.9|238
1634873400000|2021-10-22 03:30:00|11408.6|11407.9|11410.1|11409.1|11410.1|11409.2|11408.2|11407.3|170
1634873700000|2021-10-22 03:35:00|11410|11409|11408|11407|11411.3|11410.5|11407.4|11406.5|226
1634874000000|2021-10-22 03:40:00|11407.9|11406.9|11405.5|11404.5|11408|11407|11405|11404.2|290
1634874300000|2021-10-22 03:45:00|11405.6|11404.6|11405.8|11405.1|11406.8|11406|11405|11404.2|213
1634874600000|2021-10-22 03:50:00|11406|11405.3|11406.3|11405.6|11406.5|11405.8|11405.2|11404.4|190
1634874900000|2021-10-22 03:55:00|11406.2|11405.5|11407.5|11406.5|11407.5|11406.8|11405.8|11405.1|137
1634875200000|2021-10-22 04:00:00|11407.4|11406.4|11407|11406.3|11408.3|11407.5|11406.9|11406|172
1634875500000|2021-10-22 04:05:00|11406.9|11406.2|11404.2|11403.5|11407.4|11406.5|11403.9|11403.1|263
1634875800000|2021-10-22 04:10:00|11404.3|11403.6|11403.3|11402.3|11404.4|11403.6|11400.6|11399.8|245
1634876100000|2021-10-22 04:15:00|11403.4|11402.4|11404.3|11403.3|11404.4|11403.6|11402.5|11401.8|171
1634876400000|2021-10-22 04:20:00|11404.4|11403.4|11403.6|11402.6|11404.5|11403.6|11402.6|11401.8|180
1634876700000|2021-10-22 04:25:00|11403.5|11402.5|11404.4|11403.7|11404.9|11404.1|11403.5|11402.5|250
1634877000000|2021-10-22 04:30:00|11404.3|11403.6|11408.3|11407.3|11408.4|11407.6|11404.3|11403.6|184
1634877300000|2021-10-22 04:35:00|11408.2|11407.2|11404.5|11403.8|11408.3|11407.4|11404.3|11403.3|278
1634877600000|2021-10-22 04:40:00|11404.6|11403.6|11402.2|11401.2|11404.7|11404|11400.6|11399.9|361
1634877900000|2021-10-22 04:45:00|11402.1|11401.4|11402.1|11401.4|11404.4|11403.6|11401.8|11401.1|219
1634878200000|2021-10-22 04:50:00|11402.2|11401.2|11402.2|11401.5|11403.2|11402.4|11401.5|11400.7|235
1634878500000|2021-10-22 04:55:00|11402.3|11401.6|11404.3|11403.6|11405|11404.3|11402.2|11401.5|171
1634878800000|2021-10-22 05:00:00|11404.2|11403.5|11404.2|11403.5|11405.4|11404.5|11403|11402.1|178
1634879100000|2021-10-22 05:05:00|11404.1|11403.4|11404.3|11403.6|11405|11404.3|11403.5|11402.6|162
1634879400000|2021-10-22 05:10:00|11404.2|11403.5|11403.6|11402.9|11404.4|11403.7|11402.6|11401.9|155
1634879700000|2021-10-22 05:15:00|11403.5|11402.8|11401.5|11400.8|11403.7|11403|11401.4|11400.6|125
1634880000000|2021-10-22 05:20:00|11401.6|11400.9|11401.1|11400.4|11402.5|11401.7|11400.9|11400.1|161
1634880300000|2021-10-22 05:25:00|11401.5|11400.8|11404.1|11403.1|11404.3|11403.6|11401.5|11400.7|204
1634880600000|2021-10-22 05:30:00|11404.2|11403.4|11403.6|11402.9|11404.5|11403.6|11402.9|11402.2|133
1634880900000|2021-10-22 05:35:00|11403.7|11403|11398.8|11398.1|11403.7|11403|11398.2|11397.5|260
1634881200000|2021-10-22 05:40:00|11398.7|11398|11395.4|11394.7|11399.6|11398.6|11394.3|11393.4|332
1634881500000|2021-10-22 05:45:00|11395.3|11394.6|11397.2|11396.2|11398.5|11397.7|11394.8|11394|348
1634881800000|2021-10-22 05:50:00|11396.8|11396.1|11401|11400|11401|11400.1|11396.4|11395.6|305
1634882100000|2021-10-22 05:55:00|11400.9|11399.9|11401.4|11400.4|11401.5|11400.5|11398.6|11397.9|254
1634882400000|2021-10-22 06:00:00|11401.3|11400.3|11400.6|11399.6|11401.7|11400.7|11397.8|11397|497
1634882700000|2021-10-22 06:05:00|11400.8|11400.1|11398.2|11397.2|11402.1|11401.4|11397.2|11396.4|524
1634883000000|2021-10-22 06:10:00|11398.3|11397.3|11395.2|11394.5|11398.7|11398|11394.7|11393.9|511
1634883300000|2021-10-22 06:15:00|11395.3|11394.6|11399.3|11398.6|11400|11399.1|11393.7|11392.9|444
1634883600000|2021-10-22 06:20:00|11399.5|11398.5|11396.6|11395.6|11400.7|11400|11395.9|11395.1|430
1634883900000|2021-10-22 06:25:00|11396.5|11395.5|11397.5|11396.5|11397.9|11397|11391.3|11390.4|597
1634884200000|2021-10-22 06:30:00|11397.6|11396.9|11398.5|11397.5|11399.3|11398.5|11396.4|11395.6|456
1634884500000|2021-10-22 06:35:00|11398.4|11397.4|11398.4|11397.7|11399.9|11399|11396.8|11396.1|293
1634884800000|2021-10-22 06:40:00|11398.3|11397.6|11393.6|11392.9|11398.4|11397.7|11393.6|11392.7|351
1634885100000|2021-10-22 06:45:00|11393.7|11393|11396.3|11395.6|11397.5|11396.6|11392.8|11392|334
1634885400000|2021-10-22 06:50:00|11396.4|11395.7|11395|11394.3|11399.3|11398.6|11395|11394.2|389
1634885700000|2021-10-22 06:55:00|11395.1|11394.4|11396.8|11395.8|11397.3|11396.4|11393.9|11393.2|383
1634886000000|2021-10-22 07:00:00|11396.5|11395.7|11399.7|11398.7|11401.7|11400.9|11393.6|11392.8|648
1634886300000|2021-10-22 07:05:00|11399.6|11398.6|11407.4|11406.4|11408.2|11407.4|11399.4|11398.4|625
1634886600000|2021-10-22 07:10:00|11407.1|11406.2|11404.6|11403.9|11408.3|11407.4|11403|11402|686
1634886900000|2021-10-22 07:15:00|11404.8|11403.8|11404|11403.3|11407.6|11406.7|11401.8|11401.1|617
1634887200000|2021-10-22 07:20:00|11404.2|11403.2|11403.4|11402.4|11405.1|11404.4|11401.4|11400.4|608
1634887500000|2021-10-22 07:25:00|11403.2|11402.2|11403.9|11403.2|11404.2|11403.4|11400.8|11399.9|441
1634887800000|2021-10-22 07:30:00|11404|11403.3|11403.4|11402.4|11406.5|11405.7|11400.2|11399.5|594
1634888100000|2021-10-22 07:35:00|11403.2|11402.2|11396.8|11395.8|11403.4|11402.6|11396.5|11395.5|444
1634888400000|2021-10-22 07:40:00|11396.7|11395.7|11393.2|11392.2|11397.9|11397|11392|11391.1|570
1634888700000|2021-10-22 07:45:00|11393.1|11392.4|11389.7|11389|11393.9|11393.2|11389.6|11388.7|479
1634889000000|2021-10-22 07:50:00|11389.6|11388.9|11391.8|11390.8|11392.7|11392|11388.6|11387.9|509
1634889300000|2021-10-22 07:55:00|11391.6|11390.9|11389.3|11388.6|11391.6|11390.9|11385.1|11384.4|420
1634889600000|2021-10-22 08:00:00|11389.2|11388.5|11392.7|11391.7|11393.5|11392.6|11389.1|11388.3|586
1634889900000|2021-10-22 08:05:00|11392.6|11391.9|11392|11391.3|11393.3|11392.3|11389.8|11388.8|357
1634890200000|2021-10-22 08:10:00|11391.9|11391.2|11396.3|11395.6|11396.4|11395.7|11390.1|11389.3|301
1634890500000|2021-10-22 08:15:00|11396.2|11395.5|11393.2|11392.5|11396.7|11396|11392.3|11391.6|321
1634890800000|2021-10-22 08:20:00|11393.1|11392.4|11394.3|11393.6|11395.1|11394.4|11391.3|11390.6|308
1634891100000|2021-10-22 08:25:00|11394.2|11393.5|11393.9|11393.2|11396.5|11395.7|11393.6|11392.9|261
1634891400000|2021-10-22 08:30:00|11393.8|11393.1|11392.5|11391.8|11395.9|11395.2|11392.2|11391.4|435
1634891700000|2021-10-22 08:35:00|11392.4|11391.7|11393.3|11392.3|11394.9|11394.1|11391.5|11390.8|522
1634892000000|2021-10-22 08:40:00|11393.4|11392.4|11392.8|11392.1|11393.6|11392.8|11391.4|11390.7|490
1634892300000|2021-10-22 08:45:00|11392.9|11392.2|11394.2|11393.5|11394.3|11393.6|11391.3|11390.4|332
1634892600000|2021-10-22 08:50:00|11394.3|11393.6|11393.7|11393|11394.6|11393.9|11393.6|11392.8|228
1634892900000|2021-10-22 08:55:00|11393.6|11392.9|11394.4|11393.4|11395|11394.1|11393.4|11392.6|252
1634893200000|2021-10-22 09:00:00|11394.2|11393.5|11398.4|11397.7|11399.1|11398.4|11394.2|11393.5|446
1634893500000|2021-10-22 09:05:00|11398.3|11397.6|11394.3|11393.6|11398.4|11397.7|11393.5|11392.8|331
1634893800000|2021-10-22 09:10:00|11394.2|11393.5|11394.3|11393.6|11395.7|11395|11393.4|11392.7|298
1634894100000|2021-10-22 09:15:00|11394.4|11393.7|11390.3|11389.6|11394.5|11393.7|11390.2|11389.5|282
1634894400000|2021-10-22 09:20:00|11390.1|11389.4|11393|11392.3|11393.1|11392.3|11389.8|11388.9|231
1634894700000|2021-10-22 09:25:00|11393.1|11392.1|11393.8|11393.1|11396|11395.2|11393|11392.1|262
1634895000000|2021-10-22 09:30:00|11393.7|11393|11394.9|11394.2|11397.1|11396.3|11393.7|11393|256
1634895300000|2021-10-22 09:35:00|11395|11394|11393|11392.3|11395.5|11394.8|11391|11390.3|354
1634895600000|2021-10-22 09:40:00|11393.2|11392.2|11391.1|11390.1|11393.7|11393|11389.6|11388.9|219
1634895900000|2021-10-22 09:45:00|11390.9|11390.2|11390.6|11389.9|11391.8|11391|11388.9|11388.2|293
1634896200000|2021-10-22 09:50:00|11391|11390.3|11387.2|11386.5|11392.3|11391.6|11387|11386.1|227
1634896500000|2021-10-22 09:55:00|11386.5|11385.8|11385.2|11384.5|11386.5|11385.8|11384.2|11383.5|299
1634896800000|2021-10-22 10:00:00|11385.4|11384.4|11381.8|11381.1|11387.6|11386.8|11380.8|11379.8|340
1634897100000|2021-10-22 10:05:00|11381.9|11381.2|11382.6|11381.9|11383.5|11382.5|11381.2|11380.3|309
1634897400000|2021-10-22 10:10:00|11382.5|11381.8|11378.2|11377.5|11382.6|11381.9|11377.6|11376.8|313
1634897700000|2021-10-22 10:15:00|11378.3|11377.3|11376.3|11375.6|11378.9|11378.2|11375.4|11374.6|286
1634898000000|2021-10-22 10:20:00|11376.2|11375.5|11377.1|11376.1|11378.6|11377.9|11375.4|11374.7|260
1634898300000|2021-10-22 10:25:00|11377.2|11376.2|11381.1|11380.1|11381.6|11380.9|11376.4|11375.5|296
1634898600000|2021-10-22 10:30:00|11381|11380|11380.4|11379.7|11382.8|11382|11379.9|11379.2|279
1634898900000|2021-10-22 10:35:00|11380.5|11379.8|11383.4|11382.7|11383.7|11383|11380.2|11379.5|293
1634899200000|2021-10-22 10:40:00|11383.3|11382.6|11385.1|11384.4|11386.2|11385.4|11383.3|11382.6|202
1634899500000|2021-10-22 10:45:00|11385.4|11384.7|11385.9|11385.2|11387.4|11386.5|11385.3|11384.5|227
1634899800000|2021-10-22 10:50:00|11386.1|11385.4|11384|11383|11386.2|11385.5|11383.2|11382.5|222
1634900100000|2021-10-22 10:55:00|11383.7|11383.1|11381.4|11380.4|11383.9|11383.1|11380.9|11380.1|272
1634900400000|2021-10-22 11:00:00|11381.3|11380.6|11381.2|11380.5|11382.9|11382.2|11380.6|11379.8|237
1634900700000|2021-10-22 11:05:00|11381.3|11380.6|11380.6|11379.9|11383.1|11382.3|11380.5|11379.7|245
1634901000000|2021-10-22 11:10:00|11380.8|11379.8|11378.9|11378.2|11381|11380.1|11378.5|11377.7|209
1634901300000|2021-10-22 11:15:00|11378.8|11378.1|11379.5|11378.8|11381.1|11380.2|11378.6|11377.8|262
1634901600000|2021-10-22 11:20:00|11379.6|11378.9|11378.8|11378.1|11380|11379.2|11374.3|11373.5|357
1634901900000|2021-10-22 11:25:00|11378.9|11378.2|11377.8|11376.8|11379.7|11379|11376.6|11375.9|178
1634902200000|2021-10-22 11:30:00|11377.7|11377|11381|11380.3|11383|11382.2|11377.4|11376.6|259
1634902500000|2021-10-22 11:35:00|11380.9|11380.2|11382.5|11381.8|11383.5|11382.8|11380.7|11380|195
1634902800000|2021-10-22 11:40:00|11382.6|11381.9|11381.9|11381.2|11384.2|11383.4|11381.4|11380.7|244
1634903100000|2021-10-22 11:45:00|11381.8|11381.1|11382.8|11382.1|11384.2|11383.5|11381.8|11381|210
1634903400000|2021-10-22 11:50:00|11382.7|11382|11385.5|11384.8|11386|11385.3|11382.7|11382|210
1634903700000|2021-10-22 11:55:00|11385.4|11384.7|11388.4|11387.7|11388.4|11387.7|11385.4|11384.7|276
1634904000000|2021-10-22 12:00:00|11388.5|11387.8|11388.6|11387.9|11392|11391.1|11388.4|11387.7|359
1634904300000|2021-10-22 12:05:00|11388.5|11387.8|11391|11390.3|11392|11391.3|11387.4|11386.6|455
1634904600000|2021-10-22 12:10:00|11391.2|11390.5|11387.1|11386.4|11391.9|11391.2|11386.4|11385.6|469
1634904900000|2021-10-22 12:15:00|11387.2|11386.5|11387.2|11386.5|11389|11388.3|11385.5|11384.7|342
1634905200000|2021-10-22 12:20:00|11387.4|11386.7|11383|11382.3|11389|11388.3|11381|11380.3|715
1634905500000|2021-10-22 12:25:00|11383.1|11382.4|11382.4|11381.7|11383.7|11382.8|11379.6|11378.6|480
1634905800000|2021-10-22 12:30:00|11382.3|11381.6|11384.1|11383.4|11384.3|11383.6|11380.3|11379.6|596
1634906100000|2021-10-22 12:35:00|11383.9|11383.2|11383.4|11382.7|11386.1|11385.4|11382.3|11381.6|440
1634906400000|2021-10-22 12:40:00|11383.5|11382.5|11379.6|11378.9|11384.1|11383.3|11379.4|11378.7|569
1634906700000|2021-10-22 12:45:00|11379.7|11379|11377.9|11377.2|11380.3|11379.4|11376.6|11375.9|464
1634907000000|2021-10-22 12:50:00|11378|11377.3|11381.3|11380.6|11382.2|11381.5|11376.8|11376.1|476
1634907300000|2021-10-22 12:55:00|11381|11380.3|11375|11374.3|11382|11381.3|11374.6|11373.8|539
1634907600000|2021-10-22 13:00:00|11375.1|11374.4|11373.5|11372.5|11376.7|11376|11372.5|11371.8|595
1634907900000|2021-10-22 13:05:00|11373.4|11372.4|11372.5|11371.8|11375.3|11374.6|11371.9|11371.2|436
1634908200000|2021-10-22 13:10:00|11372.4|11371.7|11373.2|11372.5|11375.6|11374.9|11371.4|11370.7|410
1634908500000|2021-10-22 13:15:00|11373.1|11372.4|11376.8|11376.1|11379|11378.3|11373|11372.3|460
1634908800000|2021-10-22 13:20:00|11376.9|11376.2|11376.7|11376|11378.9|11378.2|11376.2|11375.5|371
1634909100000|2021-10-22 13:25:00|11376.8|11376.1|11378.7|11378|11380.8|11380|11376.3|11375.6|415
1634909400000|2021-10-22 13:30:00|11378.8|11378.1|11380.5|11379.8|11382.9|11381.9|11375.9|11375.2|655
1634909700000|2021-10-22 13:35:00|11380.7|11380|11383.3|11382.6|11384.7|11384|11379.9|11379.2|542
1634910000000|2021-10-22 13:40:00|11383.2|11382.5|11379.3|11378.3|11384.5|11383.6|11378|11377.2|601
1634910300000|2021-10-22 13:45:00|11380|11379|11378.1|11377.4|11382.6|11381.8|11377.4|11376.5|835
1634910600000|2021-10-22 13:50:00|11378|11377.3|11378|11377.3|11379.2|11378.5|11377.1|11376.3|466
1634910900000|2021-10-22 13:55:00|11378.1|11377.4|11375.4|11374.7|11378.2|11377.4|11373|11372.3|526
1634911200000|2021-10-22 14:00:00|11375.3|11374.6|11375.7|11375|11378.4|11377.7|11374.8|11374.1|482
1634911500000|2021-10-22 14:05:00|11375.6|11374.9|11374|11373.3|11376.9|11376.1|11372.3|11371.3|434
1634911800000|2021-10-22 14:10:00|11374.1|11373.4|11373.4|11372.7|11376.2|11375.5|11372.2|11371.5|420
1634912100000|2021-10-22 14:15:00|11373.3|11372.6|11376.9|11376.2|11379.2|11378.2|11371.8|11371.1|482
1634912400000|2021-10-22 14:20:00|11376.7|11376|11369.1|11368.4|11376.9|11376.2|11368.7|11368|474
1634912700000|2021-10-22 14:25:00|11369.2|11368.5|11364.1|11363.4|11369.5|11368.8|11362.1|11361.4|497
1634913000000|2021-10-22 14:30:00|11364.2|11363.5|11366.4|11365.7|11370.8|11370.1|11364|11363.3|626
1634913300000|2021-10-22 14:35:00|11366.3|11365.6|11362.8|11362.1|11367.3|11366.6|11360.8|11360.1|593
1634913600000|2021-10-22 14:40:00|11362.7|11362|11361.5|11360.8|11364.8|11364.1|11358.7|11358|591
1634913900000|2021-10-22 14:45:00|11361.8|11361.1|11363.3|11362.6|11365.2|11364.5|11360|11359.3|530
1634914200000|2021-10-22 14:50:00|11363.4|11362.7|11360|11359.3|11363.4|11362.7|11359.9|11359.2|501
1634914500000|2021-10-22 14:55:00|11359.9|11359.2|11359.1|11358.4|11361.7|11361|11357.4|11356.6|453
1634914800000|2021-10-22 15:00:00|11359.5|11358.8|11359.2|11358.2|11361.9|11361|11359.1|11358.2|486
1634915100000|2021-10-22 15:05:00|11359.1|11358.4|11360.1|11359.1|11360.2|11359.2|11357|11356.2|499
1634915400000|2021-10-22 15:10:00|11360.3|11359.4|11377.4|11376.7|11377.7|11376.8|11360.2|11359.3|776
1634915700000|2021-10-22 15:15:00|11377.7|11376.8|11385.6|11384.6|11387.8|11386.9|11373.8|11373.1|1248
1634916000000|2021-10-22 15:20:00|11385.4|11384.4|11377.4|11376.4|11386.7|11385.7|11374.7|11373.7|1070
1634916300000|2021-10-22 15:25:00|11377.3|11376.3|11371.5|11370.5|11378.8|11377.9|11370.8|11369.8|789
1634916600000|2021-10-22 15:30:00|11371.6|11370.6|11376.2|11375.2|11378.5|11377.5|11370.9|11369.9|680
1634916900000|2021-10-22 15:35:00|11376.1|11375.4|11372.4|11371.4|11376.8|11375.9|11369.3|11368.4|646
1634917200000|2021-10-22 15:40:00|11372.6|11371.6|11362.5|11361.5|11375.5|11374.6|11360.4|11359.3|919
1634917500000|2021-10-22 15:45:00|11362.6|11361.6|11356|11355|11363.5|11362.6|11354.2|11353.5|861
1634917800000|2021-10-22 15:50:00|11356.2|11355.2|11353.1|11352.1|11356.8|11356|11351|11350.2|769
1634918100000|2021-10-22 15:55:00|11353.2|11352.2|11356.4|11355.4|11359.8|11358.8|11352.1|11351.3|844
1634918400000|2021-10-22 16:00:00|11355.9|11355.2|11362.4|11361.4|11362.4|11361.5|11354.9|11354|713
1634918700000|2021-10-22 16:05:00|11362.3|11361.3|11363.4|11362.4|11363.7|11362.8|11359|11358.1|448
1634919000000|2021-10-22 16:10:00|11363.3|11362.3|11362.9|11361.9|11364.5|11363.5|11361.7|11360.7|480
1634919300000|2021-10-22 16:15:00|11362.8|11361.8|11357.7|11357|11362.8|11361.8|11357.4|11356.7|380
1634919600000|2021-10-22 16:20:00|11357.6|11356.9|11351.1|11350.1|11358.7|11357.7|11351|11350|539
1634919900000|2021-10-22 16:25:00|11351.2|11350.2|11350.2|11349.2|11351.4|11350.6|11345.7|11344.9|632
1634920200000|2021-10-22 16:30:00|11350.1|11349.1|11345.3|11344.6|11350.4|11349.4|11344|11343.2|534
1634920500000|2021-10-22 16:35:00|11345.2|11344.5|11344.8|11343.8|11349.1|11348.1|11344|11343.3|514
1634920800000|2021-10-22 16:40:00|11344.7|11343.7|11352.8|11351.8|11353|11352|11344.7|11343.7|464
1634921100000|2021-10-22 16:45:00|11352.9|11351.9|11348.1|11347.1|11352.9|11351.9|11346|11345.1|429
1634921400000|2021-10-22 16:50:00|11348|11347|11345.7|11344.7|11348.3|11347.3|11344.7|11343.7|297
1634921700000|2021-10-22 16:55:00|11345.8|11344.8|11346.9|11345.9|11348.9|11348|11345.7|11344.7|288
1634922000000|2021-10-22 17:00:00|11347|11346|11352.5|11351.5|11352.9|11351.9|11345.8|11344.8|350
1634922300000|2021-10-22 17:05:00|11352.4|11351.4|11353.6|11352.6|11356.9|11355.9|11352.1|11351.1|467
1634922600000|2021-10-22 17:10:00|11353.5|11352.5|11355.8|11354.8|11356.5|11355.6|11352.3|11351.3|424
1634922900000|2021-10-22 17:15:00|11356|11355|11356.7|11355.7|11357.4|11356.4|11354.7|11353.7|426
1634923200000|2021-10-22 17:20:00|11356.6|11355.6|11353.1|11352.1|11357.9|11356.9|11353.1|11352.1|442
1634923500000|2021-10-22 17:25:00|11353.2|11352.2|11352.1|11351.1|11353.8|11352.9|11351.5|11350.6|384
1634923800000|2021-10-22 17:30:00|11352.2|11351.2|11353.4|11352.4|11354.8|11353.8|11351.2|11350.3|423
1634924100000|2021-10-22 17:35:00|11353.1|11352.1|11352.9|11351.9|11353.3|11352.3|11350.7|11349.9|360
1634924400000|2021-10-22 17:40:00|11353|11352|11355.2|11354.2|11357|11356|11352.9|11351.9|425
1634924700000|2021-10-22 17:45:00|11355.3|11354.3|11349.6|11348.6|11355.3|11354.3|11349.5|11348.5|312
1634925000000|2021-10-22 17:50:00|11349.5|11348.5|11349.5|11348.5|11349.9|11349.1|11346.5|11345.7|380
1634925300000|2021-10-22 17:55:00|11349.4|11348.4|11352.9|11351.9|11352.9|11352.1|11349.4|11348.4|290
1634925600000|2021-10-22 18:00:00|11352.5|11351.8|11350.7|11350|11353.7|11352.7|11350.5|11349.8|347
1634925900000|2021-10-22 18:05:00|11350.8|11350.1|11351|11350|11353|11352|11350.3|11349.6|369
1634926200000|2021-10-22 18:10:00|11351.1|11350.1|11349|11348.3|11351.1|11350.2|11348.4|11347.6|352
1634926500000|2021-10-22 18:15:00|11349.1|11348.4|11350.8|11350.1|11351.1|11350.3|11348.3|11347.6|324
1634926800000|2021-10-22 18:20:00|11351|11350|11350.2|11349.5|11351.4|11350.5|11350|11349.3|221
1634927100000|2021-10-22 18:25:00|11350.3|11349.3|11347.6|11346.9|11350.4|11349.6|11347.2|11346.5|195
1634927400000|2021-10-22 18:30:00|11347.5|11346.8|11347|11346|11347.7|11346.9|11346.2|11345.5|256
1634927700000|2021-10-22 18:35:00|11346.9|11345.9|11346.7|11346|11348.7|11348|11346.5|11345.8|238
1634928000000|2021-10-22 18:40:00|11346.8|11346.1|11345.5|11344.8|11346.8|11346.1|11345.2|11344.5|175
1634928300000|2021-10-22 18:45:00|11345.6|11344.9|11348.5|11347.5|11348.5|11347.6|11345.5|11344.7|221
1634928600000|2021-10-22 18:50:00|11348.8|11348.1|11346.1|11345.4|11349.2|11348.4|11346|11345.2|176
1634928900000|2021-10-22 18:55:00|11346|11345.3|11343.1|11342.1|11346.1|11345.4|11342|11341|405
1634929200000|2021-10-22 19:00:00|11343|11342|11344.2|11343.2|11344.8|11343.9|11341.9|11340.9|313
1634929500000|2021-10-22 19:05:00|11344.3|11343.3|11346.3|11345.6|11347.8|11346.9|11344.2|11343.3|259
1634929800000|2021-10-22 19:10:00|11346.4|11345.7|11346.7|11345.7|11347|11346.1|11345.7|11344.7|204
1634930100000|2021-10-22 19:15:00|11346.8|11345.8|11345|11344|11347.2|11346.4|11344.6|11343.8|213
1634930400000|2021-10-22 19:20:00|11345.7|11344.7|11344.4|11343.4|11345.9|11345|11344.2|11343.2|190
1634930700000|2021-10-22 19:25:00|11344.1|11343.1|11344.3|11343.3|11344.7|11343.7|11343|11342|175
1634931000000|2021-10-22 19:30:00|11344.4|11343.4|11345|11344|11345.7|11344.8|11343.7|11342.8|246
1634931300000|2021-10-22 19:35:00|11345.1|11344.1|11342.9|11342.2|11345.1|11344.2|11341.8|11340.9|249
1634931600000|2021-10-22 19:40:00|11342.8|11342.1|11344.4|11343.7|11345.2|11344.2|11342.5|11341.7|252
1634931900000|2021-10-22 19:45:00|11344.1|11343.4|11344.1|11343.1|11345.6|11344.8|11343.7|11342.8|239
1634932200000|2021-10-22 19:50:00|11344|11343|11344.4|11343.4|11345|11344|11343.3|11342.3|329
1634932500000|2021-10-22 19:55:00|11344.1|11343.1|11344.7|11343.7|11345.2|11344.2|11343.3|11342.4|260
1634932800000|2021-10-22 20:00:00|11344.6|11343.6|11344.7|11343.7|11345.9|11344.9|11343.8|11342.8|233
1634933100000|2021-10-22 20:05:00|11344.5|11343.5|11344.9|11343.9|11345.6|11344.6|11344.5|11343.5|150
1634933400000|2021-10-22 20:10:00|11345|11344|11347.5|11346.5|11347.8|11346.8|11344.6|11343.7|264
1634933700000|2021-10-22 20:15:00|11347.6|11346.6|11348.8|11347.8|11349|11348.1|11347.4|11346.4|242
1634934000000|2021-10-22 20:20:00|11349|11348|11344.3|11343.3|11349|11348.2|11344|11343|184
1634934300000|2021-10-22 20:25:00|11344.4|11343.4|11346.9|11345.9|11348.5|11347.5|11342.3|11341.5|347
1634934600000|2021-10-22 20:30:00|11347.1|11346.1|11348.2|11347.2|11348.5|11347.5|11347|11346|118
1634934900000|2021-10-22 20:35:00|11348|11347|11348.4|11347.4|11349.6|11348.6|11347.8|11346.8|153
1634935200000|2021-10-22 20:40:00|11348.2|11347.2|11347.1|11346.1|11349.2|11348.2|11347|11346|125
1634935500000|2021-10-22 20:45:00|11347.2|11346.2|11348.5|11347.5|11348.8|11347.8|11346.9|11345.9|253
1634935800000|2021-10-22 20:50:00|11348.6|11347.6|11349.9|11348.9|11351.5|11349.5|11348.1|11346.5|312
1634936100000|2021-10-22 20:55:00|11350.2|11349.2|11348.8|11347.8|11354.9|11350.3|11348|11345.9|208
1635105600000|2021-10-24 20:00:00|11368.6|11356.6|11361.7|11351.9|11368.6|11356.6|11356.2|11345.8|53
1635105900000|2021-10-24 20:05:00|11362|11352.1|11361.5|11349.5|11365.5|11353.5|11361.2|11349.2|27
1635106200000|2021-10-24 20:10:00|11363.5|11351.7|11362.4|11354.6|11367.5|11355.5|11361.2|11349.2|24
1635106500000|2021-10-24 20:15:00|11364.4|11354.3|11362.4|11354.6|11365.6|11355.4|11362.4|11352.8|10
1635106800000|2021-10-24 20:20:00|11365.5|11353.5|11365.5|11353.5|11365.5|11353.5|11360.9|11349.2|16
1635107100000|2021-10-24 20:25:00|11363.9|11351.9|11357.2|11352|11365.9|11354.7|11355.3|11349.3|38
1635107400000|2021-10-24 20:30:00|11361.8|11351.2|11362.5|11350.5|11362.5|11352|11357.2|11350.5|10
1635107700000|2021-10-24 20:35:00|11361.6|11351.4|11361.6|11351.4|11362.1|11351.4|11356.3|11345.5|4
1635108000000|2021-10-24 20:40:00|11362.1|11350.9|11357.2|11351.2|11362.1|11352|11357.2|11350.9|8
1635108300000|2021-10-24 20:45:00|11362.5|11350.5|11355.6|11344.8|11362.5|11350.9|11355.6|11344.8|6
1635108600000|2021-10-24 20:50:00|11356.3|11345.5|11362.5|11350.5|11362.5|11351.4|11356.3|11345.5|5
1635108900000|2021-10-24 20:55:00|11362.1|11350.9|11357.2|11351.2|11362.5|11351.4|11357.2|11350.5|13
1635109200000|2021-10-24 21:00:00|11357.8|11352.7|11355.9|11353.9|11362.2|11356.1|11355.7|11352.2|51
1635109500000|2021-10-24 21:05:00|11356.8|11354.8|11356.7|11354.7|11359.3|11355.9|11355.4|11351.7|89
1635109800000|2021-10-24 21:10:00|11356.9|11354.9|11356.8|11354|11359.2|11355.7|11355.6|11352.7|133
1635110100000|2021-10-24 21:15:00|11356.4|11353.9|11356|11352.9|11358.9|11354.8|11355.2|11352.1|146
1635110400000|2021-10-24 21:20:00|11356.3|11353|11355|11349.7|11357.7|11353.3|11354.3|11348.9|157
1635110700000|2021-10-24 21:25:00|11354.8|11349.8|11354.9|11349.7|11356.1|11350.8|11352.8|11348.5|150
1635111000000|2021-10-24 21:30:00|11355.1|11349.9|11355.3|11350.1|11355.7|11350.7|11353.1|11348.5|155
1635111300000|2021-10-24 21:35:00|11355.2|11350.2|11354.5|11350.4|11356.3|11351|11353.2|11349.7|120
1635111600000|2021-10-24 21:40:00|11353.2|11350.3|11354.5|11350.9|11356.2|11351.3|11352.8|11349.5|93
1635111900000|2021-10-24 21:45:00|11354.4|11350.7|11353.1|11351.3|11356.2|11351.3|11353|11349.2|103
1635112200000|2021-10-24 21:50:00|11354.4|11350.5|11355.4|11350.2|11356.7|11351.1|11353.2|11349.2|127
1635112500000|2021-10-24 21:55:00|11353.1|11351.1|11357.8|11351.8|11359.9|11353.9|11353|11349.6|198
1635112800000|2021-10-24 22:00:00|11358.2|11352.2|11349.1|11346.6|11358.2|11352.2|11347.3|11343.8|820
1635113100000|2021-10-24 22:05:00|11348.9|11346.5|11349.9|11346.8|11351.7|11348.8|11347.4|11344.8|443
1635113400000|2021-10-24 22:10:00|11349.8|11346.7|11351.3|11348.9|11351.6|11349.8|11349|11346.7|506
1635113700000|2021-10-24 22:15:00|11351.4|11349.1|11351.6|11350.1|11352.1|11350.7|11350.3|11348.5|434
1635114000000|2021-10-24 22:20:00|11351.7|11350|11353.9|11352.9|11355.2|11353.8|11351.4|11349.8|596
1635114300000|2021-10-24 22:25:00|11354|11353|11356.3|11355.3|11356.7|11355.3|11354|11352.6|674
1635114600000|2021-10-24 22:30:00|11356.5|11355|11355.5|11354.5|11357.1|11355.8|11353|11351.9|443
1635114900000|2021-10-24 22:35:00|11355.9|11354|11355|11353.5|11356.1|11354.2|11353.9|11352.2|753
1635115200000|2021-10-24 22:40:00|11354.8|11353.8|11356.6|11354.8|11356.7|11355.1|11354.7|11353.1|275
1635115500000|2021-10-24 22:45:00|11356.5|11354.7|11355.7|11354.7|11358|11355.5|11355.6|11353.4|500
1635115800000|2021-10-24 22:50:00|11355.5|11354.5|11355.7|11355|11357.1|11355.5|11355.4|11353.7|336
1635116100000|2021-10-24 22:55:00|11356|11354.7|11356.4|11355.4|11357.3|11355.7|11355.4|11353.6|322
1635116400000|2021-10-24 23:00:00|11356.3|11355.3|11354.5|11353.5|11357.4|11356.4|11354.4|11353.4|207
1635116700000|2021-10-24 23:05:00|11354.6|11353.6|11354.1|11353.1|11354.8|11353.8|11352.9|11352.1|219
1635117000000|2021-10-24 23:10:00|11354.2|11353.2|11357.4|11356.4|11357.8|11356.9|11354.1|11353.1|154
1635117300000|2021-10-24 23:15:00|11357.2|11356.5|11359.2|11358.2|11359.9|11358.9|11357.1|11356.2|187
1635117600000|2021-10-24 23:20:00|11359.3|11358.3|11361.3|11360.3|11361.8|11360.9|11359.1|11358.2|277
1635117900000|2021-10-24 23:25:00|11361.4|11360.4|11361.8|11360.8|11361.9|11361.1|11360.2|11359.4|251
1635118200000|2021-10-24 23:30:00|11361.7|11360.7|11360.7|11359.7|11361.8|11360.9|11360.2|11359.3|173
1635118500000|2021-10-24 23:35:00|11360.8|11359.8|11363.3|11362.3|11363.3|11362.3|11360|11359.3|171
1635118800000|2021-10-24 23:40:00|11363.2|11362.2|11365.5|11364.8|11365.7|11364.9|11362.2|11361.2|264
1635119100000|2021-10-24 23:45:00|11365.6|11364.9|11366.5|11365.5|11367.3|11366.3|11363.4|11362.5|329
1635119400000|2021-10-24 23:50:00|11366.4|11365.4|11369.5|11368.5|11369.8|11369.1|11365.1|11364.1|222
1635119700000|2021-10-24 23:55:00|11369.2|11368.3|11367.3|11366.6|11369.7|11368.7|11366.7|11365.8|204
1635120000000|2021-10-25 00:00:00|11367.4|11366.7|11356.6|11355.9|11367.8|11366.8|11356.1|11355.2|763
1635120300000|2021-10-25 00:05:00|11356.5|11355.8|11355.2|11354.5|11359.5|11358.7|11354.5|11353.7|422
1635120600000|2021-10-25 00:10:00|11355.3|11354.6|11356.5|11355.5|11357.3|11356.3|11353.8|11353|263
1635120900000|2021-10-25 00:15:00|11356.6|11355.6|11359.8|11358.8|11362.9|11362.1|11356.2|11355.4|397
1635121200000|2021-10-25 00:20:00|11359.7|11358.7|11359|11358.3|11361.8|11360.9|11358.5|11357.8|227
1635121500000|2021-10-25 00:25:00|11358.9|11358.2|11356.2|11355.5|11359.1|11358.4|11355.9|11355.1|179
1635121800000|2021-10-25 00:30:00|11356.4|11355.7|11359.2|11358.5|11360.1|11359.4|11355|11354.3|337
1635122100000|2021-10-25 00:35:00|11359.1|11358.4|11357.9|11357.2|11359.4|11358.7|11357.2|11356.3|210
1635122400000|2021-10-25 00:40:00|11357.8|11357.1|11359.1|11358.4|11362.4|11361.6|11357.7|11356.9|307
1635122700000|2021-10-25 00:45:00|11358.9|11357.9|11361.5|11360.5|11362.3|11361.5|11356.1|11355.4|402
1635123000000|2021-10-25 00:50:00|11361.4|11360.4|11369.8|11368.8|11371.6|11370.8|11359.4|11358.7|756
1635123300000|2021-10-25 00:55:00|11369.7|11368.7|11369.2|11368.5|11373.9|11373.1|11369|11368.2|738
1635123600000|2021-10-25 01:00:00|11369.1|11368.4|11369.8|11369.1|11371.4|11370.5|11367.1|11366.1|581
1635123900000|2021-10-25 01:05:00|11369.7|11369|11375.1|11374.1|11375.1|11374.3|11368.8|11367.9|531
1635124200000|2021-10-25 01:10:00|11375|11374|11381.9|11380.9|11383.2|11382.2|11372.5|11371.8|584
1635124500000|2021-10-25 01:15:00|11382|11381|11378.7|11377.7|11383.2|11382.5|11378.4|11377.6|477
1635124800000|2021-10-25 01:20:00|11378.8|11377.8|11380.5|11379.8|11381.8|11380.9|11378.8|11377.8|416
1635125100000|2021-10-25 01:25:00|11380.7|11380|11376.8|11376.1|11380.7|11380|11376.2|11375.5|472
1635125400000|2021-10-25 01:30:00|11377|11376|11377.7|11376.7|11378.1|11377.4|11375.1|11374.1|522
1635125700000|2021-10-25 01:35:00|11377.6|11376.6|11376|11375|11378.3|11377.4|11375.8|11374.9|427
1635126000000|2021-10-25 01:40:00|11375.9|11374.9|11372.5|11371.8|11376.3|11375.6|11370.7|11370|469
1635126300000|2021-10-25 01:45:00|11372.6|11371.9|11374.5|11373.5|11375.6|11374.7|11372.2|11371.5|445
1635126600000|2021-10-25 01:50:00|11374.2|11373.3|11365.4|11364.4|11374.8|11374|11364.8|11363.9|605
1635126900000|2021-10-25 01:55:00|11365.2|11364.5|11364.8|11363.8|11366.8|11365.9|11363.9|11363|497
1635127200000|2021-10-25 02:00:00|11364.9|11363.9|11364.4|11363.7|11366.9|11366|11363.8|11363|421
1635127500000|2021-10-25 02:05:00|11364.3|11363.6|11362.6|11361.9|11364.5|11363.7|11361.4|11360.5|383
1635127800000|2021-10-25 02:10:00|11362.7|11362|11361.3|11360.6|11364.3|11363.3|11360.8|11360|238
1635128100000|2021-10-25 02:15:00|11361.4|11360.7|11365.3|11364.6|11365.7|11364.7|11360.1|11359.2|494
1635128400000|2021-10-25 02:20:00|11365.4|11364.7|11366.3|11365.6|11366.6|11365.7|11364.1|11363.4|318
1635128700000|2021-10-25 02:25:00|11366.7|11365.7|11366.9|11366.2|11367.6|11366.8|11364|11363.3|273
1635129000000|2021-10-25 02:30:00|11366.8|11366.1|11371|11370|11372.3|11371.4|11366.2|11365.5|436
1635129300000|2021-10-25 02:35:00|11371.1|11370.3|11373.5|11372.5|11373.7|11373|11370.6|11369.9|314
1635129600000|2021-10-25 02:40:00|11373.4|11372.4|11377.1|11376.4|11378.3|11377.4|11373.3|11372.4|419
1635129900000|2021-10-25 02:45:00|11377.3|11376.3|11377.2|11376.2|11378.1|11377.2|11376.3|11375.5|218
1635130200000|2021-10-25 02:50:00|11377.3|11376.3|11378.5|11377.8|11379|11378.2|11375.9|11375.1|286
1635130500000|2021-10-25 02:55:00|11378.6|11377.9|11376.5|11375.8|11380.8|11379.9|11375.3|11374.3|585
1635130800000|2021-10-25 03:00:00|11376.4|11375.7|11375.1|11374.4|11376.7|11375.8|11373.4|11372.4|512
1635131100000|2021-10-25 03:05:00|11375|11374.3|11374.4|11373.7|11376.8|11376.1|11373.3|11372.6|392
1635131400000|2021-10-25 03:10:00|11374.3|11373.6|11370.4|11369.7|11374.7|11374|11369.8|11369.1|446
1635131700000|2021-10-25 03:15:00|11370.3|11369.6|11368.5|11367.5|11371.9|11371|11368.3|11367.5|438
1635132000000|2021-10-25 03:20:00|11368.6|11367.6|11368.7|11368|11370.6|11369.7|11368.2|11367.5|409
1635132300000|2021-10-25 03:25:00|11368.6|11367.9|11366|11365.3|11369|11368.1|11365.8|11364.9|214
1635132600000|2021-10-25 03:30:00|11366.3|11365.6|11366.2|11365.2|11366.8|11365.9|11365.1|11364.3|235
1635132900000|2021-10-25 03:35:00|11366|11365.3|11369.6|11368.9|11369.8|11369|11366|11365.1|266
1635133200000|2021-10-25 03:40:00|11369.5|11368.8|11368.8|11368.1|11370.3|11369.5|11368.2|11367.4|224
1635133500000|2021-10-25 03:45:00|11368.7|11368|11366.6|11365.6|11368.9|11368.1|11366.5|11365.5|228
1635133800000|2021-10-25 03:50:00|11366.5|11365.5|11364.1|11363.1|11366.5|11365.6|11363.7|11362.8|265
1635134100000|2021-10-25 03:55:00|11364|11363|11363.5|11362.8|11365|11364.1|11362.8|11362|224
1635134400000|2021-10-25 04:00:00|11363.6|11362.6|11361.4|11360.7|11363.8|11363|11360.9|11360|294
1635134700000|2021-10-25 04:05:00|11361.6|11360.6|11360.2|11359.5|11361.6|11360.7|11358.9|11358.1|294
1635135000000|2021-10-25 04:10:00|11360.3|11359.6|11359.6|11358.9|11361.2|11360.4|11359|11358.1|203
1635135300000|2021-10-25 04:15:00|11359.7|11359|11363.6|11362.9|11363.9|11363|11359.6|11358.9|324
1635135600000|2021-10-25 04:20:00|11363.7|11363|11362.6|11361.9|11364.8|11364|11362.6|11361.9|246
1635135900000|2021-10-25 04:25:00|11362.7|11362|11364.7|11364|11365.3|11364.6|11362.7|11362|184
1635136200000|2021-10-25 04:30:00|11364.8|11364.1|11366.6|11365.9|11367|11366.2|11364.1|11363.4|201
1635136500000|2021-10-25 04:35:00|11366.5|11365.8|11365.4|11364.7|11366.7|11365.9|11364.1|11363.4|161
1635136800000|2021-10-25 04:40:00|11365.3|11364.6|11364.9|11364.2|11365.7|11364.9|11364.5|11363.8|90
1635137100000|2021-10-25 04:45:00|11364.8|11364.1|11367.1|11366.4|11368.7|11367.8|11364.6|11363.7|159
1635137400000|2021-10-25 04:50:00|11367|11366.3|11365.2|11364.5|11367.1|11366.4|11364.7|11363.8|158
1635137700000|2021-10-25 04:55:00|11365.3|11364.6|11365.9|11365.2|11366.5|11365.7|11364|11363.1|325
1635138000000|2021-10-25 05:00:00|11365.6|11364.9|11365.5|11364.8|11366.4|11365.7|11365|11364.2|188
1635138300000|2021-10-25 05:05:00|11365.4|11364.7|11364.7|11364|11365.4|11364.7|11363.9|11363.1|190
1635138600000|2021-10-25 05:10:00|11364.8|11363.7|11364.5|11363.8|11364.9|11364|11363|11362.2|169
1635138900000|2021-10-25 05:15:00|11364.6|11363.6|11364.6|11363.6|11365.8|11364.9|11364|11363.2|208
1635139200000|2021-10-25 05:20:00|11364.7|11363.7|11363.9|11363.2|11364.8|11364.1|11363.5|11362.6|136
1635139500000|2021-10-25 05:25:00|11364|11363.3|11364.6|11363.9|11365.8|11365.1|11363.9|11363.2|140
1635139800000|2021-10-25 05:30:00|11364.7|11363.7|11363.2|11362.5|11364.9|11364|11363.1|11362.4|130
1635140100000|2021-10-25 05:35:00|11363.1|11362.4|11360.9|11359.9|11363.4|11362.7|11359.5|11358.6|320
1635140400000|2021-10-25 05:40:00|11360.8|11360.1|11358.3|11357.6|11361.7|11360.8|11357.9|11357.1|189
1635140700000|2021-10-25 05:45:00|11358.5|11357.8|11358.9|11358.2|11359.6|11358.9|11358.5|11357.8|91
1635141000000|2021-10-25 05:50:00|11358.8|11358.1|11357.8|11357.1|11359.6|11358.8|11356.9|11356.2|211
1635141300000|2021-10-25 05:55:00|11358|11357.3|11360.3|11359.3|11361|11360.3|11356.4|11355.5|235
1635141600000|2021-10-25 06:00:00|11360|11359.2|11361.2|11360.2|11362.6|11361.8|11358.2|11357.5|506
1635141900000|2021-10-25 06:05:00|11361.1|11360.1|11354.1|11353.4|11362.8|11362|11353.7|11353|518
1635142200000|2021-10-25 06:10:00|11354|11353.3|11353.6|11352.9|11355.4|11354.6|11353|11352.3|393
1635142500000|2021-10-25 06:15:00|11353.3|11352.6|11353.6|11352.9|11354.4|11353.5|11352|11351.3|353
1635142800000|2021-10-25 06:20:00|11353.7|11353|11356.7|11356|11357|11356.2|11353.2|11352.5|275
1635143100000|2021-10-25 06:25:00|11356.8|11356.1|11361|11360.3|11361.5|11360.8|11356.8|11356.1|368
1635143400000|2021-10-25 06:30:00|11361.2|11360.5|11365|11364.3|11365.2|11364.5|11361.1|11360.3|412
1635143700000|2021-10-25 06:35:00|11365.1|11364.4|11364.1|11363.4|11367|11366.3|11363.2|11362.3|405
1635144000000|2021-10-25 06:40:00|11364|11363.3|11369.6|11368.9|11370.3|11369.6|11364|11363.3|340
1635144300000|2021-10-25 06:45:00|11369.7|11369|11366.4|11365.4|11369.9|11369.2|11365.2|11364.5|375
1635144600000|2021-10-25 06:50:00|11366.3|11365.6|11368.3|11367.6|11370.3|11369.6|11366.1|11365.3|331
1635144900000|2021-10-25 06:55:00|11368.4|11367.4|11373.6|11372.6|11374.5|11373.5|11367.9|11367|454
1635145200000|2021-10-25 07:00:00|11373.4|11372.7|11367.7|11367|11374.1|11373.3|11367.5|11366.8|638
1635145500000|2021-10-25 07:05:00|11367.8|11367.1|11367.2|11366.5|11368.8|11368.1|11365.6|11364.9|443
1635145800000|2021-10-25 07:10:00|11367.1|11366.4|11367.1|11366.4|11368.5|11367.8|11366|11365.2|449
1635146100000|2021-10-25 07:15:00|11366.7|11366|11367.2|11366.5|11368.5|11367.8|11366.2|11365.5|394
1635146400000|2021-10-25 07:20:00|11367.1|11366.4|11372.3|11371.6|11372.5|11371.7|11366.2|11365.4|457
1635146700000|2021-10-25 07:25:00|11372.4|11371.7|11369.9|11368.9|11373.8|11373|11369.6|11368.7|462
1635147000000|2021-10-25 07:30:00|11369.6|11369|11367.1|11366.4|11370.1|11369.2|11366.1|11365.4|530
1635147300000|2021-10-25 07:35:00|11367.2|11366.5|11368.8|11368.1|11373.7|11372.9|11366.2|11365.5|529
1635147600000|2021-10-25 07:40:00|11368.7|11368|11367.1|11366.4|11369.3|11368.3|11364.4|11363.7|519
1635147900000|2021-10-25 07:45:00|11367.2|11366.5|11362.6|11361.9|11367.8|11367|11362.5|11361.8|444
1635148200000|2021-10-25 07:50:00|11362.7|11362|11363.4|11362.7|11364|11363.3|11361.1|11360.3|466
1635148500000|2021-10-25 07:55:00|11363.7|11363|11363.8|11363.1|11365.3|11364.6|11362|11361.2|338
1635148800000|2021-10-25 08:00:00|11364|11363.3|11363.5|11362.5|11366.8|11366|11361.8|11361.1|427
1635149100000|2021-10-25 08:05:00|11363.3|11362.6|11367|11366.3|11367.9|11367|11363.3|11362.6|427
1635149400000|2021-10-25 08:10:00|11367.1|11366.4|11364.7|11364|11368|11367.1|11364.4|11363.7|310
1635149700000|2021-10-25 08:15:00|11364.8|11364.1|11365.4|11364.4|11367.4|11366.6|11364.5|11363.6|329
1635150000000|2021-10-25 08:20:00|11365.3|11364.6|11360.6|11359.9|11366.1|11365.4|11360.1|11359.2|365
1635150300000|2021-10-25 08:25:00|11360.7|11360|11359.5|11358.8|11362|11361.3|11358.8|11358.1|323
1635150600000|2021-10-25 08:30:00|11359.7|11358.7|11361.6|11360.6|11361.6|11360.7|11358.9|11358.1|340
1635150900000|2021-10-25 08:35:00|11361.5|11360.5|11360.9|11360.2|11363.8|11362.9|11360.6|11359.7|316
1635151200000|2021-10-25 08:40:00|11361|11360.3|11364.1|11363.1|11364.3|11363.5|11356.5|11355.6|422
1635151500000|2021-10-25 08:45:00|11364.2|11363.2|11360.8|11360.1|11365.2|11364.3|11360.8|11360.1|435
1635151800000|2021-10-25 08:50:00|11361.1|11360.4|11361.3|11360.6|11362.5|11361.8|11358.6|11357.9|284
1635152100000|2021-10-25 08:55:00|11361.5|11360.8|11359.2|11358.2|11361.5|11360.8|11357.4|11356.5|378
1635152400000|2021-10-25 09:00:00|11359.1|11358.4|11360.1|11359.4|11362.3|11361.3|11356.6|11355.6|379
1635152700000|2021-10-25 09:05:00|11360.3|11359.3|11359.5|11358.8|11360.5|11359.7|11358.5|11357.5|268
1635153000000|2021-10-25 09:10:00|11359.6|11358.6|11362.3|11361.6|11363.6|11362.8|11359.5|11358.6|215
1635153300000|2021-10-25 09:15:00|11362.4|11361.7|11365.4|11364.4|11366|11365.1|11362.1|11361.2|387
1635153600000|2021-10-25 09:20:00|11365|11364.3|11361.4|11360.7|11365|11364.3|11359.6|11358.6|459
1635153900000|2021-10-25 09:25:00|11361.6|11360.9|11365.1|11364.4|11365.7|11364.8|11361.4|11360.4|352
1635154200000|2021-10-25 09:30:00|11365.2|11364.5|11366.4|11365.7|11366.7|11365.9|11362.6|11361.9|410
1635154500000|2021-10-25 09:35:00|11366.7|11366.2|11368.5|11367.5|11368.7|11367.8|11365.8|11364.9|359
1635154800000|2021-10-25 09:40:00|11368.4|11367.4|11366.8|11366.1|11369.6|11368.7|11366.2|11365.4|386
1635155100000|2021-10-25 09:45:00|11366.9|11366.2|11364.7|11363.7|11367.3|11366.6|11364.1|11363.4|309
1635155400000|2021-10-25 09:50:00|11364.9|11363.9|11360.2|11359.5|11365|11364.3|11360|11359.2|287
1635155700000|2021-10-25 09:55:00|11360.1|11359.4|11362.8|11361.8|11364.8|11364|11360.1|11359.4|323
1635156000000|2021-10-25 10:00:00|11362.6|11361.9|11364.3|11363.6|11364.8|11364.1|11362|11361.1|324
1635156300000|2021-10-25 10:05:00|11363.9|11363.2|11366.6|11365.6|11367.8|11366.9|11363.9|11363|300
1635156600000|2021-10-25 10:10:00|11366.5|11365.5|11364.4|11363.7|11367.1|11366.3|11364.3|11363.5|230
1635156900000|2021-10-25 10:15:00|11364.6|11363.6|11367.1|11366.1|11368|11367.2|11364.1|11363.4|261
1635157200000|2021-10-25 10:20:00|11366.9|11366.2|11367.2|11366.5|11367.6|11366.9|11364.4|11363.5|238
1635157500000|2021-10-25 10:25:00|11367.3|11366.6|11368.1|11367.4|11369.3|11368.5|11367.3|11366.6|190
1635157800000|2021-10-25 10:30:00|11368|11367.3|11366.5|11365.8|11368.5|11367.7|11366.4|11365.7|174
1635158100000|2021-10-25 10:35:00|11366.6|11365.9|11368|11367.3|11368.9|11368.1|11366|11365.2|264
1635158400000|2021-10-25 10:40:00|11367.8|11367.1|11369.1|11368.4|11369.2|11368.4|11366.7|11366|212
1635158700000|2021-10-25 10:45:00|11369.2|11368.5|11368.4|11367.7|11369.4|11368.7|11366.2|11365.5|226
1635159000000|2021-10-25 10:50:00|11368.7|11367.9|11371.2|11370.5|11372.1|11371.1|11368|11367.2|326
1635159300000|2021-10-25 10:55:00|11371.1|11370.4|11370.8|11369.8|11373.6|11372.9|11370.5|11369.6|211
1635159600000|2021-10-25 11:00:00|11370.6|11369.6|11368.7|11368|11371.6|11370.8|11368.7|11368|213
1635159900000|2021-10-25 11:05:00|11368.9|11368.2|11369.8|11369.1|11370.4|11369.6|11368.9|11368.1|167
1635160200000|2021-10-25 11:10:00|11369.9|11369.2|11369.3|11368.6|11371.2|11370.4|11369|11368.2|201
1635160500000|2021-10-25 11:15:00|11369.4|11368.4|11367.7|11367|11371.2|11370.4|11367.7|11367|216
1635160800000|2021-10-25 11:20:00|11368|11367.3|11368.2|11367.5|11369.3|11368.6|11367.3|11366.5|182
1635161100000|2021-10-25 11:25:00|11368.3|11367.6|11365.8|11364.8|11368.8|11368|11365|11364.2|202
1635161400000|2021-10-25 11:30:00|11365.7|11364.7|11366.4|11365.7|11368.5|11367.8|11365.5|11364.6|219
1635161700000|2021-10-25 11:35:00|11366.3|11365.6|11365.2|11364.5|11367.3|11366.5|11363.2|11362.3|396
1635162000000|2021-10-25 11:40:00|11365.6|11364.6|11366.1|11365.4|11367.8|11367.1|11363.4|11362.7|436
1635162300000|2021-10-25 11:45:00|11366.2|11365.5|11366.5|11365.5|11367.7|11366.9|11365|11364.2|344
1635162600000|2021-10-25 11:50:00|11366.3|11365.6|11365.2|11364.5|11366.5|11365.8|11364.7|11364|273
1635162900000|2021-10-25 11:55:00|11365.4|11364.7|11370.4|11369.4|11371.3|11370.3|11364.8|11363.8|377
1635163200000|2021-10-25 12:00:00|11370.3|11369.3|11372.8|11372.1|11374|11373.3|11369.9|11369|493
1635163500000|2021-10-25 12:05:00|11372.7|11372|11367.2|11366.5|11374.8|11374|11366.7|11365.7|481
1635163800000|2021-10-25 12:10:00|11367.3|11366.6|11367|11366|11367.9|11367.1|11365.2|11364.2|350
1635164100000|2021-10-25 12:15:00|11366.9|11366.2|11367.3|11366.6|11369.4|11368.6|11366.3|11365.5|403
1635164400000|2021-10-25 12:20:00|11367.2|11366.5|11372.9|11371.9|11373.4|11372.5|11367.2|11366.5|590
1635164700000|2021-10-25 12:25:00|11372.8|11372.1|11375|11374|11375|11374|11370.6|11369.7|426
1635165000000|2021-10-25 12:30:00|11374.9|11373.9|11374.3|11373.3|11378.8|11377.8|11373.1|11372.2|613
1635165300000|2021-10-25 12:35:00|11374.1|11373.4|11377.3|11376.6|11378.5|11377.7|11373.8|11373.1|628
1635165600000|2021-10-25 12:40:00|11377.2|11376.5|11379.6|11378.9|11380.1|11379.2|11374.5|11373.8|508
1635165900000|2021-10-25 12:45:00|11379.9|11379.2|11384.4|11383.4|11384.8|11384.1|11378.7|11377.8|497
1635166200000|2021-10-25 12:50:00|11384.2|11383.5|11385.1|11384.4|11385.2|11384.4|11380.7|11379.9|429
1635166500000|2021-10-25 12:55:00|11385.2|11384.5|11388.3|11387.6|11392.8|11392.1|11383.2|11382.5|708
1635166800000|2021-10-25 13:00:00|11388.4|11387.7|11386.7|11385.7|11390.1|11389.3|11384.5|11383.5|576
1635167100000|2021-10-25 13:05:00|11386.6|11385.6|11385|11384|11386.8|11385.8|11382.8|11382|477
1635167400000|2021-10-25 13:10:00|11384.9|11383.9|11377.5|11376.5|11385|11384.1|11376.7|11376|455
1635167700000|2021-10-25 13:15:00|11377.6|11376.6|11373.9|11373.2|11378.3|11377.4|11372.7|11372|638
1635168000000|2021-10-25 13:20:00|11373.7|11373|11374.2|11373.5|11374.9|11374.2|11371|11370.2|561
1635168300000|2021-10-25 13:25:00|11374.1|11373.4|11372.8|11371.8|11375.9|11375.2|11372|11371.3|560
1635168600000|2021-10-25 13:30:00|11373|11372.3|11366.4|11365.7|11373.2|11372.4|11362.8|11361.8|788
1635168900000|2021-10-25 13:35:00|11366.7|11366|11362.2|11361.2|11369.3|11368.5|11359.6|11358.8|776
1635169200000|2021-10-25 13:40:00|11362.3|11361.3|11363.6|11362.9|11364.8|11364|11360.3|11359.4|869
1635169500000|2021-10-25 13:45:00|11363.7|11363|11365.3|11364.3|11368.3|11367.6|11363.5|11362.7|714
1635169800000|2021-10-25 13:50:00|11365.2|11364.2|11366.1|11365.1|11369.3|11368.6|11363.7|11362.9|686
1635170100000|2021-10-25 13:55:00|11366|11365|11369.6|11368.9|11374.5|11373.6|11365.6|11364.6|558
1635170400000|2021-10-25 14:00:00|11369.5|11368.8|11369.2|11368.2|11374.2|11373.4|11367.6|11366.9|779
1635170700000|2021-10-25 14:05:00|11369.1|11368.1|11364.8|11364.1|11369.6|11368.6|11362.1|11361.2|589
1635171000000|2021-10-25 14:10:00|11365.1|11364.4|11366.7|11366|11368.8|11367.9|11364|11363.3|500
1635171300000|2021-10-25 14:15:00|11366.8|11366.1|11368.5|11367.5|11368.6|11367.7|11363.7|11363|510
1635171600000|2021-10-25 14:20:00|11368.4|11367.7|11366.3|11365.3|11369.6|11368.8|11364.5|11363.7|522
1635171900000|2021-10-25 14:25:00|11366.1|11365.1|11362.4|11361.4|11366.2|11365.3|11359.8|11358.9|564
1635172200000|2021-10-25 14:30:00|11362.5|11361.5|11368.6|11367.6|11369.4|11368.4|11361.7|11360.7|535
1635172500000|2021-10-25 14:35:00|11368.7|11367.7|11365.3|11364.6|11370.8|11370|11365.1|11364.1|474
1635172800000|2021-10-25 14:40:00|11365.2|11364.5|11369.9|11368.9|11370.3|11369.3|11363.8|11363|471
1635173100000|2021-10-25 14:45:00|11369.6|11368.8|11370.8|11370.1|11371.7|11370.9|11365.6|11364.7|458
1635173400000|2021-10-25 14:50:00|11370.6|11369.9|11366.7|11365.7|11370.9|11370|11365.4|11364.5|490
1635173700000|2021-10-25 14:55:00|11366.6|11365.9|11362.1|11361.4|11367.4|11366.6|11361.8|11361.1|498
1635174000000|2021-10-25 15:00:00|11362.3|11361.6|11366.9|11365.9|11368|11367|11362.1|11361.4|531
1635174300000|2021-10-25 15:05:00|11366.8|11366.1|11365.3|11364.3|11367.3|11366.6|11364.6|11363.9|288
1635174600000|2021-10-25 15:10:00|11365.2|11364.2|11366.6|11365.9|11367.7|11366.7|11364.8|11364|389
1635174900000|2021-10-25 15:15:00|11366.4|11365.7|11369.6|11368.6|11369.6|11368.7|11366.2|11365.4|333
1635175200000|2021-10-25 15:20:00|11369.7|11369|11366.7|11366|11370.7|11369.9|11365.9|11365.2|376
1635175500000|2021-10-25 15:25:00|11366.6|11365.9|11368.6|11367.9|11368.7|11368|11366.3|11365.4|336
1635175800000|2021-10-25 15:30:00|11368.5|11367.8|11368.8|11368.1|11369.7|11368.8|11368.1|11367.3|213
1635176100000|2021-10-25 15:35:00|11368.9|11367.9|11367.8|11367.1|11369.5|11368.7|11367.8|11367|281
1635176400000|2021-10-25 15:40:00|11367.6|11366.9|11371.3|11370.3|11371.6|11370.7|11366.8|11366.1|256
1635176700000|2021-10-25 15:45:00|11371.4|11370.6|11368.7|11368|11371.5|11370.7|11368|11367.1|229
1635177000000|2021-10-25 15:50:00|11368.6|11367.9|11370.6|11369.6|11370.8|11370|11367.9|11367.1|208
1635177300000|2021-10-25 15:55:00|11370.7|11369.7|11370.6|11369.6|11371.4|11370.6|11369.7|11368.8|280
1635177600000|2021-10-25 16:00:00|11370.8|11369.9|11372.5|11371.8|11373.5|11372.7|11370.4|11369.6|318
1635177900000|2021-10-25 16:05:00|11372.4|11371.7|11371.8|11371.1|11372.8|11372|11371.1|11370.2|180
1635178200000|2021-10-25 16:10:00|11372.1|11371.4|11372.4|11371.7|11373.3|11372.6|11372|11371.1|266
1635178500000|2021-10-25 16:15:00|11372.3|11371.6|11371.7|11371|11372.8|11371.9|11371.2|11370.5|219
1635178800000|2021-10-25 16:20:00|11371.8|11370.8|11369.7|11369|11371.9|11371|11368.4|11367.6|277
1635179100000|2021-10-25 16:25:00|11369.4|11368.7|11370.4|11369.7|11371.2|11370.4|11369.4|11368.5|242
1635179400000|2021-10-25 16:30:00|11370.3|11369.6|11369|11368|11370.7|11369.8|11368.7|11367.9|187
1635179700000|2021-10-25 16:35:00|11368.9|11367.9|11369.2|11368.5|11369.6|11368.6|11368.4|11367.6|117
1635180000000|2021-10-25 16:40:00|11369.6|11368.9|11371|11370.3|11371.5|11370.6|11369.6|11368.9|134
1635180300000|2021-10-25 16:45:00|11371.1|11370.4|11373.6|11372.9|11373.9|11373|11370.4|11369.6|240
1635180600000|2021-10-25 16:50:00|11373.5|11372.8|11373.4|11372.7|11374.2|11373.5|11373.1|11372.2|249
1635180900000|2021-10-25 16:55:00|11373.5|11372.8|11373.1|11372.4|11374|11373.1|11372.8|11372.1|177
1635181200000|2021-10-25 17:00:00|11373|11372.3|11374|11373|11374.6|11373.7|11372.9|11372|193
1635181500000|2021-10-25 17:05:00|11373.9|11372.9|11375|11374|11375|11374.1|11373.1|11372.1|185
1635181800000|2021-10-25 17:10:00|11374.9|11373.9|11374.7|11373.7|11375.1|11374.2|11374.2|11373.3|118
1635182100000|2021-10-25 17:15:00|11374.5|11373.5|11371.6|11370.6|11374.6|11373.7|11371.1|11370.2|134
1635182400000|2021-10-25 17:20:00|11371.7|11370.7|11371.5|11370.5|11371.9|11371.1|11371.1|11370.3|146
1635182700000|2021-10-25 17:25:00|11371.6|11370.6|11373.2|11372.2|11373.4|11372.5|11371.1|11370.2|171
1635183000000|2021-10-25 17:30:00|11373.3|11372.3|11371|11370.3|11373.3|11372.4|11370.2|11369.2|175
1635183300000|2021-10-25 17:35:00|11370.9|11370.2|11369.6|11368.9|11371.2|11370.3|11369.4|11368.6|112
1635183600000|2021-10-25 17:40:00|11369.7|11369|11370.3|11369.6|11370.3|11369.6|11369|11368.2|150
1635183900000|2021-10-25 17:45:00|11370.4|11369.7|11371.2|11370.5|11371.7|11370.9|11370.3|11369.5|130
1635184200000|2021-10-25 17:50:00|11371.3|11370.3|11371.1|11370.4|11371.8|11371|11370.1|11369.3|189
1635184500000|2021-10-25 17:55:00|11371.2|11370.5|11371.5|11370.8|11371.8|11371|11370.9|11370.1|120
1635184800000|2021-10-25 18:00:00|11371.6|11370.9|11368.9|11368.2|11371.8|11371|11368.8|11367.9|119
1635185100000|2021-10-25 18:05:00|11368.8|11368.1|11367.2|11366.2|11369.1|11368.3|11366.9|11366.2|253
1635185400000|2021-10-25 18:10:00|11367.1|11366.1|11366.8|11365.8|11367.2|11366.4|11366|11365.1|269
1635185700000|2021-10-25 18:15:00|11366.7|11365.7|11366.8|11366.1|11367|11366.2|11365|11364.2|174
1635186000000|2021-10-25 18:20:00|11366.9|11366.2|11364.8|11363.8|11367|11366.2|11364.7|11363.7|198
1635186300000|2021-10-25 18:25:00|11364.9|11363.9|11363.8|11363.1|11365.1|11364.3|11363.8|11362.9|130
1635186600000|2021-10-25 18:30:00|11364|11363|11364|11363|11364.6|11363.8|11362.8|11362|173
1635186900000|2021-10-25 18:35:00|11364.1|11363.1|11366.7|11366|11367.1|11366.3|11364.1|11363.1|164
1635187200000|2021-10-25 18:40:00|11366.6|11365.9|11366.6|11365.6|11367.9|11366.9|11365.5|11364.8|169
1635187500000|2021-10-25 18:45:00|11366.7|11365.7|11368.7|11368|11369.1|11368.2|11366.4|11365.5|174
1635187800000|2021-10-25 18:50:00|11368.8|11367.8|11369.6|11368.9|11370|11369.2|11368.5|11367.5|232
1635188100000|2021-10-25 18:55:00|11369.7|11369|11371.5|11370.8|11371.6|11370.9|11368.9|11368|359
1635188400000|2021-10-25 19:00:00|11371.6|11370.9|11369.3|11368.3|11371.8|11370.9|11368.9|11368.1|193
1635188700000|2021-10-25 19:05:00|11369.1|11368.4|11369.2|11368.5|11369.7|11368.8|11368.8|11367.9|108
1635189000000|2021-10-25 19:10:00|11369.3|11368.6|11370.3|11369.6|11370.4|11369.6|11368.2|11367.3|173
1635189300000|2021-10-25 19:15:00|11370.4|11369.4|11371|11370|11371.4|11370.6|11369.8|11369|137
1635189600000|2021-10-25 19:20:00|11370.9|11369.9|11372.3|11371.6|11373.2|11372.5|11370.9|11369.9|171
1635189900000|2021-10-25 19:25:00|11372.4|11371.4|11371.5|11370.8|11372.5|11371.7|11371.2|11370.3|118
1635190200000|2021-10-25 19:30:00|11371.6|11370.9|11371|11370.3|11371.9|11371.1|11371|11370.3|153
1635190500000|2021-10-25 19:35:00|11371.1|11370.4|11369.3|11368.6|11371.1|11370.4|11369.3|11368.5|146
1635190800000|2021-10-25 19:40:00|11369.4|11368.7|11368.6|11367.6|11369.8|11369|11368.4|11367.5|187
1635191100000|2021-10-25 19:45:00|11368.4|11367.7|11370.9|11369.9|11371|11370.2|11367.8|11367|175
1635191400000|2021-10-25 19:50:00|11370.7|11370|11370.6|11369.6|11372.2|11371.3|11370.4|11369.6|176
1635191700000|2021-10-25 19:55:00|11370.7|11369.7|11370.7|11369.7|11372.1|11371.4|11370|11369.3|319
1635192000000|2021-10-25 20:00:00|11370.6|11369.9|11372.5|11371.5|11373.1|11372.4|11370.6|11369.9|270
1635192300000|2021-10-25 20:05:00|11371.8|11371.1|11372.1|11371.1|11373.1|11372.1|11371.7|11370.8|183
1635192600000|2021-10-25 20:10:00|11372|11371|11373.3|11372.3|11373.3|11372.3|11371.4|11370.5|134
1635192900000|2021-10-25 20:15:00|11373.2|11372.2|11373.3|11372.3|11373.3|11372.4|11372.6|11371.9|64
1635193200000|2021-10-25 20:20:00|11373.6|11372.6|11372.7|11371.7|11373.7|11372.7|11372.5|11371.6|67
1635193500000|2021-10-25 20:25:00|11372.6|11371.6|11373.4|11372.4|11373.4|11372.7|11372.6|11371.6|66
1635193800000|2021-10-25 20:30:00|11373.2|11372.5|11371.3|11370.3|11373.4|11372.5|11371.2|11370.2|59
1635194100000|2021-10-25 20:35:00|11371.4|11370.4|11371.1|11370.1|11371.4|11370.7|11370.2|11369.2|134
1635194400000|2021-10-25 20:40:00|11371.2|11370.2|11371.8|11370.8|11372|11371.1|11371.1|11370.2|103
1635194700000|2021-10-25 20:45:00|11371.9|11370.9|11372|11371|11372.1|11371.1|11371.3|11370.3|80
1635195000000|2021-10-25 20:50:00|11372.1|11371.1|11372.3|11371.3|11372.5|11371.5|11371.8|11370.7|114
1635195300000|2021-10-25 20:55:00|11372.4|11371.4|11372.1|11371.1|11373.3|11372.3|11371.4|11370.2|194
1635195600000|2021-10-25 21:00:00|11372.3|11370.5|11372.4|11370.4|11372.4|11370.9|11371.8|11370.2|26
1635195900000|2021-10-25 21:05:00|11372.2|11370.2|11372.8|11369.6|11373.2|11370.6|11371.8|11369.4|124
1635196200000|2021-10-25 21:10:00|11372.7|11369.9|11370.2|11368|11373.6|11370.1|11369.6|11367.1|179
1635196500000|2021-10-25 21:15:00|11370.3|11368.1|11372.9|11368.4|11374.8|11369.5|11369.9|11365|215
1635196800000|2021-10-25 21:20:00|11374|11368.7|11373|11368.4|11374|11369.6|11372.1|11367.9|146
1635197100000|2021-10-25 21:25:00|11372.2|11369.4|11372.5|11369.2|11373.1|11369.9|11371.9|11368.1|126
1635197400000|2021-10-25 21:30:00|11372.6|11369.1|11374.4|11370.5|11376.4|11371.3|11372.6|11369|264
1635197700000|2021-10-25 21:35:00|11374.2|11370.7|11374|11370.3|11375.1|11371.2|11372.9|11370|229
1635198000000|2021-10-25 21:40:00|11373.1|11370.7|11374.5|11369.3|11375.2|11370.9|11372.3|11368.4|357
1635198300000|2021-10-25 21:45:00|11374.2|11369.2|11373.3|11369.1|11374.9|11369.7|11371.6|11367.9|277
1635198600000|2021-10-25 21:50:00|11373|11368.8|11373.1|11368.7|11374.8|11369.6|11372|11368.3|257
1635198900000|2021-10-25 21:55:00|11373.3|11368.9|11373.7|11369.7|11375.3|11369.7|11372.6|11368.6|226
1635199200000|2021-10-25 22:00:00|11374.7|11369.5|11372|11370.4|11375.2|11370.8|11371.6|11368.8|334
1635199500000|2021-10-25 22:05:00|11371.6|11370.6|11372.3|11371.3|11373.3|11371.8|11369.9|11368.5|329
1635199800000|2021-10-25 22:10:00|11372.4|11371.4|11372|11371|11373|11371.5|11371.9|11370.1|161
1635200100000|2021-10-25 22:15:00|11372.4|11370.5|11372.6|11371.6|11373.2|11371.7|11371.8|11370.5|123
1635200400000|2021-10-25 22:20:00|11372.5|11371.5|11373.9|11372.9|11374.3|11372.9|11372.3|11370.2|121
1635200700000|2021-10-25 22:25:00|11374.1|11372.6|11372.6|11371.6|11374.6|11373|11372.6|11371.4|115
1635201000000|2021-10-25 22:30:00|11372.7|11371.7|11372.4|11371.4|11373.8|11372.3|11372.2|11370.7|79
1635201300000|2021-10-25 22:35:00|11372.5|11371.5|11371.3|11370.3|11372.7|11371.5|11371.2|11369.9|110
1635201600000|2021-10-25 22:40:00|11371.4|11370.4|11371.8|11370.8|11372.4|11371|11371.3|11370|73
1635201900000|2021-10-25 22:45:00|11371.9|11370.9|11372.4|11371.4|11372.5|11371.5|11371.4|11370.2|108
1635202200000|2021-10-25 22:50:00|11372.3|11371.3|11373.8|11372.8|11374|11372.9|11372|11371|108
1635202500000|2021-10-25 22:55:00|11373.7|11372.7|11373.9|11372.9|11375.2|11374.2|11373.7|11372.7|66
1635202800000|2021-10-25 23:00:00|11373.7|11372.7|11373.7|11372.7|11374.4|11373.4|11373.1|11372.2|160
1635203100000|2021-10-25 23:05:00|11373.8|11372.8|11372.6|11371.6|11373.8|11372.9|11372.6|11371.6|43
1635203400000|2021-10-25 23:10:00|11372.7|11371.7|11373.2|11372.2|11373.4|11372.4|11372.6|11371.6|54
1635203700000|2021-10-25 23:15:00|11373.3|11372.3|11372.8|11371.8|11373.3|11372.4|11372.2|11371.4|46
1635204000000|2021-10-25 23:20:00|11372.7|11372|11373|11372|11373.1|11372.3|11372.2|11371.3|55
1635204300000|2021-10-25 23:25:00|11373.1|11372.1|11372.4|11371.7|11373.2|11372.4|11372.4|11371.4|61
1635204600000|2021-10-25 23:30:00|11372.3|11371.6|11372.5|11371.5|11372.6|11371.6|11372.2|11371.3|59
1635204900000|2021-10-25 23:35:00|11372.3|11371.6|11372.4|11371.4|11372.5|11371.6|11372.1|11371.3|40
1635205200000|2021-10-25 23:40:00|11372|11371|11372.6|11371.6|11372.6|11371.8|11371.9|11370.9|63
1635205500000|2021-10-25 23:45:00|11372.7|11371.7|11377.2|11376.2|11377.8|11376.8|11372.7|11371.7|151
1635205800000|2021-10-25 23:50:00|11377.3|11376.3|11377.9|11377.2|11379.4|11378.7|11377|11376|109
1635206100000|2021-10-25 23:55:00|11378|11377.3|11377.1|11376.1|11378.8|11377.9|11377|11376.1|90
1635206400000|2021-10-26 00:00:00|11377|11376|11373.1|11372.1|11377.9|11377|11372.4|11371.5|391
1635206700000|2021-10-26 00:05:00|11373.2|11372.2|11376.4|11375.4|11377|11376.2|11373.1|11372.1|363
1635207000000|2021-10-26 00:10:00|11376.5|11375.5|11375.7|11374.7|11377.7|11377|11375.4|11374.5|246
1635207300000|2021-10-26 00:15:00|11375.5|11374.8|11379.9|11379.2|11381.9|11380.9|11375.4|11374.6|377
1635207600000|2021-10-26 00:20:00|11379.8|11379.1|11378.4|11377.4|11381|11380.1|11377.5|11376.7|332
1635207900000|2021-10-26 00:25:00|11378.5|11377.5|11381.4|11380.7|11381.8|11381|11376.8|11376.1|318
1635208200000|2021-10-26 00:30:00|11381.3|11380.6|11382.7|11382|11384|11383.3|11381|11380.3|375
1635208500000|2021-10-26 00:35:00|11382.8|11381.8|11381|11380|11383.7|11383|11380.7|11379.9|320
1635208800000|2021-10-26 00:40:00|11380.9|11379.9|11383.1|11382.1|11383.1|11382.2|11380|11379.1|372
1635209100000|2021-10-26 00:45:00|11383|11382|11382.1|11381.4|11383.7|11383|11381|11380.3|280
1635209400000|2021-10-26 00:50:00|11382.2|11381.5|11384.6|11383.6|11385.7|11385|11382|11381.2|591
1635209700000|2021-10-26 00:55:00|11384.8|11383.8|11385|11384.3|11386.3|11385.4|11383.1|11382.2|499
1635210000000|2021-10-26 01:00:00|11385.1|11384.4|11383.5|11382.5|11386|11385.2|11383.2|11382.3|419
1635210300000|2021-10-26 01:05:00|11383.6|11382.6|11385.6|11384.6|11387.6|11386.9|11382.7|11382|338
1635210600000|2021-10-26 01:10:00|11385.3|11384.3|11389.2|11388.2|11390.5|11389.6|11385.1|11384.1|388
1635210900000|2021-10-26 01:15:00|11389.1|11388.1|11388.2|11387.2|11391|11390.1|11387.3|11386.5|511
1635211200000|2021-10-26 01:20:00|11388.1|11387.1|11387|11386.3|11389.3|11388.4|11386.6|11385.7|378
1635211500000|2021-10-26 01:25:00|11386.9|11386.2|11387.3|11386.6|11388.2|11387.5|11385.7|11384.9|234
1635211800000|2021-10-26 01:30:00|11387.4|11386.7|11385.9|11385.2|11387.7|11386.9|11384.7|11384|345
1635212100000|2021-10-26 01:35:00|11386.1|11385.4|11386.1|11385.1|11387.1|11386.4|11385.2|11384.4|233
1635212400000|2021-10-26 01:40:00|11386|11385.3|11382.8|11381.8|11386.1|11385.4|11382.1|11381.3|243
1635212700000|2021-10-26 01:45:00|11382.9|11381.9|11385.5|11384.5|11386.5|11385.8|11382.7|11381.8|273
1635213000000|2021-10-26 01:50:00|11385.3|11384.6|11383.2|11382.5|11385.3|11384.6|11382.6|11381.8|230
1635213300000|2021-10-26 01:55:00|11383.3|11382.6|11384.3|11383.3|11384.8|11384|11382.6|11381.9|310
1635213600000|2021-10-26 02:00:00|11384.2|11383.2|11382.7|11382|11384.4|11383.5|11382|11381.2|297
1635213900000|2021-10-26 02:05:00|11382.6|11381.9|11382.9|11382.2|11383.7|11382.8|11382.2|11381.5|162
1635214200000|2021-10-26 02:10:00|11382.8|11382.1|11384.1|11383.4|11384.3|11383.5|11382|11381.3|222
1635214500000|2021-10-26 02:15:00|11384.2|11383.5|11387.6|11386.6|11388|11387.2|11383.8|11383|255
1635214800000|2021-10-26 02:20:00|11387.4|11386.7|11385.8|11385.1|11388.3|11387.5|11385.6|11384.7|249
1635215100000|2021-10-26 02:25:00|11385.7|11385|11388|11387.3|11388.7|11388|11385.1|11384.3|251
1635215400000|2021-10-26 02:30:00|11387.8|11387.1|11389.5|11388.8|11389.6|11388.9|11387.7|11387|155
1635215700000|2021-10-26 02:35:00|11389.6|11388.9|11387.9|11387.2|11389.8|11389.1|11387.4|11386.6|218
1635216000000|2021-10-26 02:40:00|11387.8|11387.1|11388.3|11387.6|11388.7|11388|11387.6|11386.9|133
1635216300000|2021-10-26 02:45:00|11388.4|11387.7|11394|11393|11394.6|11393.9|11387.8|11387.1|259
1635216600000|2021-10-26 02:50:00|11393.9|11392.9|11392.9|11391.9|11394.5|11393.8|11392.1|11391.4|215
1635216900000|2021-10-26 02:55:00|11393|11392.2|11392.9|11392.2|11394.2|11393.4|11392|11391.3|362
1635217200000|2021-10-26 03:00:00|11393|11392.3|11394.9|11394.2|11395.2|11394.3|11392.5|11391.6|225
1635217500000|2021-10-26 03:05:00|11395|11394.3|11395.1|11394.4|11395.4|11394.6|11394.2|11393.3|172
1635217800000|2021-10-26 03:10:00|11395|11394.3|11392.2|11391.5|11395.3|11394.4|11391.7|11390.9|150
1635218100000|2021-10-26 03:15:00|11392.3|11391.6|11391.1|11390.4|11392.3|11391.6|11390.2|11389.5|203
1635218400000|2021-10-26 03:20:00|11391.4|11390.7|11391|11390.3|11392.3|11391.6|11390.9|11390.2|135
1635218700000|2021-10-26 03:25:00|11391.1|11390.4|11391.2|11390.5|11392|11391.1|11390.4|11389.7|102
1635219000000|2021-10-26 03:30:00|11391.3|11390.6|11391.5|11390.8|11391.9|11391|11390.6|11389.9|201
1635219300000|2021-10-26 03:35:00|11391.6|11390.9|11392.5|11391.5|11393.4|11392.6|11391.2|11390.4|170
1635219600000|2021-10-26 03:40:00|11392.4|11391.4|11393.1|11392.4|11393.8|11393.1|11391.6|11390.7|174
1635219900000|2021-10-26 03:45:00|11393.2|11392.5|11391.5|11390.8|11393.2|11392.5|11390.5|11389.5|240
1635220200000|2021-10-26 03:50:00|11391.4|11390.7|11391.5|11390.8|11392|11391.1|11391.1|11390.3|161
1635220500000|2021-10-26 03:55:00|11391.6|11390.9|11391.6|11390.9|11392.8|11392|11391|11390.3|164
1635220800000|2021-10-26 04:00:00|11391.5|11390.8|11389.9|11389.2|11391.6|11390.9|11389.8|11389.1|148
1635221100000|2021-10-26 04:05:00|11390|11389.3|11389.1|11388.4|11390.6|11389.9|11389|11388.2|166
1635221400000|2021-10-26 04:10:00|11389.2|11388.2|11389.3|11388.6|11389.5|11388.7|11388.5|11387.7|153
1635221700000|2021-10-26 04:15:00|11389.2|11388.5|11389.1|11388.4|11389.8|11389.1|11389.1|11388.3|72
1635222000000|2021-10-26 04:20:00|11389|11388.3|11391.8|11391.1|11392|11391.3|11389|11388.3|147
1635222300000|2021-10-26 04:25:00|11392|11391|11395.1|11394.4|11395.7|11394.9|11391.8|11391|213
1635222600000|2021-10-26 04:30:00|11395|11394.3|11395.1|11394.4|11397|11396.1|11393.9|11393.2|212
1635222900000|2021-10-26 04:35:00|11395.3|11394.3|11394.6|11393.6|11396.5|11395.8|11394.1|11393.4|284
1635223200000|2021-10-26 04:40:00|11394.7|11393.7|11394.6|11393.9|11395.6|11394.9|11394|11393.3|234
1635223500000|2021-10-26 04:45:00|11394.5|11393.8|11394.8|11394.1|11395.3|11394.6|11394.1|11393.3|116
1635223800000|2021-10-26 04:50:00|11394.7|11394|11394.6|11393.6|11395.9|11395|11393.6|11392.8|153
1635224100000|2021-10-26 04:55:00|11394.3|11393.7|11394.8|11393.8|11395.4|11394.7|11394.3|11393.4|251
1635224400000|2021-10-26 05:00:00|11395|11394.1|11395.1|11394.4|11395.3|11394.5|11394.3|11393.5|128
1635224700000|2021-10-26 05:05:00|11395|11394.3|11397.4|11396.7|11397.9|11397.1|11394.9|11394.2|122
1635225000000|2021-10-26 05:10:00|11397.5|11396.8|11397.7|11396.7|11398.7|11398|11397.3|11396.5|162
1635225300000|2021-10-26 05:15:00|11397.6|11396.9|11396.8|11396.1|11398.1|11397.2|11396.1|11395.3|180
1635225600000|2021-10-26 05:20:00|11396.5|11395.8|11396|11395.3|11396.7|11395.8|11394.6|11393.8|211
1635225900000|2021-10-26 05:25:00|11395.9|11395.2|11397|11396.3|11397|11396.3|11395.7|11394.8|124
1635226200000|2021-10-26 05:30:00|11396.9|11396.2|11396.4|11395.4|11397.7|11397|11395.8|11394.9|155
1635226500000|2021-10-26 05:35:00|11396.3|11395.3|11394.9|11394.2|11396.4|11395.5|11393.5|11392.8|169
1635226800000|2021-10-26 05:40:00|11394.8|11394.1|11394.8|11393.8|11395|11394.3|11394.4|11393.5|101
1635227100000|2021-10-26 05:45:00|11394.9|11393.9|11394.5|11393.8|11395.9|11395|11394.3|11393.5|158
1635227400000|2021-10-26 05:50:00|11394.4|11393.7|11395.7|11395|11396.2|11395.5|11394.4|11393.7|103
1635227700000|2021-10-26 05:55:00|11395.8|11395.1|11398.1|11397.4|11398.3|11397.6|11395.8|11395.1|136
1635228000000|2021-10-26 06:00:00|11398.2|11397.5|11392.9|11392.2|11398.3|11397.5|11392.8|11392|334
1635228300000|2021-10-26 06:05:00|11393|11392.3|11391.3|11390.6|11394.6|11393.7|11389.7|11389|300
1635228600000|2021-10-26 06:10:00|11391.4|11390.7|11388.2|11387.2|11392.9|11392.2|11387.4|11386.7|388
1635228900000|2021-10-26 06:15:00|11388.1|11387.1|11389.9|11389.2|11390.1|11389.4|11387.7|11386.9|342
1635229200000|2021-10-26 06:20:00|11389.7|11389|11389.6|11388.6|11391.6|11390.8|11389|11388.2|335
1635229500000|2021-10-26 06:25:00|11389.7|11388.7|11391.4|11390.7|11392.3|11391.6|11389.7|11388.7|262
1635229800000|2021-10-26 06:30:00|11391.5|11390.8|11391.7|11391|11393.2|11392.5|11390.7|11390|279
1635230100000|2021-10-26 06:35:00|11392|11391.3|11392.1|11391.4|11395.2|11394.4|11391.7|11391|347
1635230400000|2021-10-26 06:40:00|11392.2|11391.5|11393|11392.3|11394.1|11393.4|11391.2|11390.4|325
1635230700000|2021-10-26 06:45:00|11393.1|11392.4|11394.3|11393.6|11395.2|11394.5|11392.5|11391.8|276
1635231000000|2021-10-26 06:50:00|11394.2|11393.5|11393.6|11392.9|11395.2|11394.4|11392.9|11392.2|245
1635231300000|2021-10-26 06:55:00|11393.5|11392.8|11391.1|11390.4|11394.2|11393.5|11390.3|11389.6|381
1635231600000|2021-10-26 07:00:00|11391.3|11390.3|11401|11400|11401.4|11400.7|11387.8|11387|742
1635231900000|2021-10-26 07:05:00|11400.9|11399.9|11399.4|11398.4|11404.5|11403.8|11398|11397.2|563
1635232200000|2021-10-26 07:10:00|11399.3|11398.3|11400.2|11399.2|11401.5|11400.6|11397.2|11396.3|502
1635232500000|2021-10-26 07:15:00|11400|11399|11400.6|11399.9|11401|11400.2|11398.4|11397.5|356
1635232800000|2021-10-26 07:20:00|11400.5|11399.8|11402.1|11401.4|11403.3|11402.5|11400|11399.1|504
1635233100000|2021-10-26 07:25:00|11401.9|11401.2|11401.7|11400.7|11404.4|11403.4|11399.9|11399.1|519
1635233400000|2021-10-26 07:30:00|11401.6|11400.6|11401.8|11400.8|11403.2|11402.3|11399|11398.2|415
1635233700000|2021-10-26 07:35:00|11401.7|11400.7|11405.4|11404.4|11408.5|11407.8|11400.3|11399.6|560
1635234000000|2021-10-26 07:40:00|11405.3|11404.3|11406.3|11405.3|11406.4|11405.5|11402.8|11401.8|517
1635234300000|2021-10-26 07:45:00|11406.2|11405.2|11404.8|11403.8|11408.3|11407.3|11403.3|11402.5|516
1635234600000|2021-10-26 07:50:00|11404.6|11403.9|11404.1|11403.4|11406.4|11405.7|11403.9|11403|397
1635234900000|2021-10-26 07:55:00|11404.2|11403.5|11405|11404.3|11406.8|11405.8|11404.2|11403.3|452
1635235200000|2021-10-26 08:00:00|11405.2|11404.2|11404.6|11403.6|11405.5|11404.6|11402.4|11401.7|355
1635235500000|2021-10-26 08:05:00|11404.5|11403.5|11400.1|11399.4|11405.8|11405.1|11400|11399.3|318
1635235800000|2021-10-26 08:10:00|11400.2|11399.5|11401.3|11400.3|11402.3|11401.6|11398.8|11397.9|330
1635236100000|2021-10-26 08:15:00|11401.4|11400.4|11397.8|11397.1|11403|11402.2|11396|11395.1|495
1635236400000|2021-10-26 08:20:00|11398|11397|11398.4|11397.7|11399.5|11398.8|11397.1|11396.1|497
1635236700000|2021-10-26 08:25:00|11398.5|11397.8|11401.1|11400.4|11401.5|11400.8|11397|11396.1|441
1635237000000|2021-10-26 08:30:00|11401|11400.3|11403.2|11402.2|11403.5|11402.7|11399.8|11398.9|376
1635237300000|2021-10-26 08:35:00|11403.1|11402.1|11400.8|11399.8|11403.1|11402.2|11398.9|11397.9|435
1635237600000|2021-10-26 08:40:00|11400.6|11399.9|11398.6|11397.6|11401.5|11400.6|11397.6|11396.8|332
1635237900000|2021-10-26 08:45:00|11398.5|11397.5|11397.5|11396.5|11399.2|11398.2|11396.8|11395.9|384
1635238200000|2021-10-26 08:50:00|11397.4|11396.4|11400|11399|11400.7|11399.9|11397|11396.2|346
1635238500000|2021-10-26 08:55:00|11399.9|11399.2|11400.3|11399.6|11400.7|11399.8|11397.4|11396.6|385
1635238800000|2021-10-26 09:00:00|11400.4|11399.7|11403.1|11402.1|11404.1|11403.3|11400.2|11399.4|454
1635239100000|2021-10-26 09:05:00|11403.2|11402.2|11401.8|11400.8|11403.5|11402.8|11401.1|11400.3|303
1635239400000|2021-10-26 09:10:00|11401.5|11400.9|11400.5|11399.8|11403.2|11402.4|11400.3|11399.6|236
1635239700000|2021-10-26 09:15:00|11400.6|11399.9|11400|11399|11401.1|11400.4|11399|11398.3|277
1635240000000|2021-10-26 09:20:00|11400.1|11399.3|11398.2|11397.2|11400.5|11399.8|11397.9|11397.2|299
1635240300000|2021-10-26 09:25:00|11398.3|11397.3|11396.7|11396|11399.3|11398.6|11396.6|11395.7|366
1635240600000|2021-10-26 09:30:00|11396.8|11396.1|11398.6|11397.9|11399.1|11398.3|11396.8|11396.1|147
1635240900000|2021-10-26 09:35:00|11398.5|11397.8|11396.7|11395.7|11399|11398.2|11396.3|11395.5|183
1635241200000|2021-10-26 09:40:00|11396.5|11395.8|11397.2|11396.2|11398|11397.2|11395.5|11394.6|287
1635241500000|2021-10-26 09:45:00|11396.9|11396.3|11400.9|11400.2|11402.4|11401.6|11396.8|11396.1|294
1635241800000|2021-10-26 09:50:00|11401.1|11400.1|11400.8|11400.1|11402.5|11401.6|11400.2|11399.4|210
1635242100000|2021-10-26 09:55:00|11400.9|11400.2|11402.3|11401.6|11403.1|11402.3|11400|11399.2|276
1635242400000|2021-10-26 10:00:00|11402.2|11401.5|11403|11402.3|11403.1|11402.4|11399.8|11399.1|294
1635242700000|2021-10-26 10:05:00|11403.3|11402.6|11402.4|11401.7|11405.2|11404.3|11401.8|11401.1|290
1635243000000|2021-10-26 10:10:00|11402.3|11401.6|11400|11399.3|11403.7|11402.9|11399|11398.1|285
1635243300000|2021-10-26 10:15:00|11400.1|11399.1|11399.8|11399.1|11400.3|11399.4|11396.3|11395.5|321
1635243600000|2021-10-26 10:20:00|11399.7|11399|11400.9|11399.9|11401|11400|11398.9|11398.1|232
1635243900000|2021-10-26 10:25:00|11401|11400|11398.9|11397.9|11401.1|11400.3|11398.1|11397.4|307
1635244200000|2021-10-26 10:30:00|11398.8|11397.8|11398.6|11397.9|11400|11399.1|11397|11396.1|334
1635244500000|2021-10-26 10:35:00|11398.5|11397.8|11400.4|11399.4|11400.5|11399.6|11397.9|11397.2|179
1635244800000|2021-10-26 10:40:00|11400.3|11399.3|11399.2|11398.5|11400.4|11399.4|11397.7|11396.8|214
1635245100000|2021-10-26 10:45:00|11399.3|11398.3|11399.4|11398.7|11400.9|11400.2|11397.6|11396.9|280
1635245400000|2021-10-26 10:50:00|11399.5|11398.8|11400.3|11399.6|11400.4|11399.6|11397.9|11397.1|331
1635245700000|2021-10-26 10:55:00|11400.4|11399.7|11401.9|11401.2|11403|11402.2|11399.4|11398.7|246
1635246000000|2021-10-26 11:00:00|11402|11401.3|11400.3|11399.3|11402.1|11401.4|11399.8|11399.1|165
1635246300000|2021-10-26 11:05:00|11400.2|11399.2|11399.5|11398.8|11400.4|11399.6|11399.5|11398.7|98
1635246600000|2021-10-26 11:10:00|11399.6|11398.9|11395.1|11394.4|11399.8|11399.1|11394.7|11394|245
1635246900000|2021-10-26 11:15:00|11395.2|11394.5|11394.5|11393.8|11396.8|11396|11394.3|11393.6|302
1635247200000|2021-10-26 11:20:00|11394.6|11393.9|11393.5|11392.8|11394.6|11393.9|11391.1|11390.4|180
1635247500000|2021-10-26 11:25:00|11393.8|11392.7|11397.1|11396.4|11399.3|11398.5|11393.5|11392.7|414
1635247800000|2021-10-26 11:30:00|11397.2|11396.5|11393.6|11392.9|11397.6|11396.7|11392.2|11391.5|430
1635248100000|2021-10-26 11:35:00|11393.7|11393|11392.7|11392|11395|11394.3|11392.5|11391.8|304
1635248400000|2021-10-26 11:40:00|11392.8|11392.1|11392.4|11391.7|11393.9|11393.1|11391.3|11390.6|368
1635248700000|2021-10-26 11:45:00|11392.5|11391.8|11394.7|11394|11394.9|11394.2|11391.5|11390.8|314
1635249000000|2021-10-26 11:50:00|11394.8|11394.1|11395.1|11394.4|11396|11395.3|11393.4|11392.7|279
1635249300000|2021-10-26 11:55:00|11395.3|11394.6|11395.1|11394.4|11396.8|11396|11394.7|11394|412
1635249600000|2021-10-26 12:00:00|11395|11394.3|11397.8|11397.1|11400.4|11399.6|11394.4|11393.6|425
1635249900000|2021-10-26 12:05:00|11397.7|11397|11398.9|11398.2|11399.3|11398.4|11397.1|11396.4|376
1635250200000|2021-10-26 12:10:00|11399|11398.3|11401.8|11401.1|11402.2|11401.5|11398.1|11397.4|316
1635250500000|2021-10-26 12:15:00|11401.7|11401|11401|11400.3|11403.9|11403.2|11400.1|11399.4|440
1635250800000|2021-10-26 12:20:00|11401.1|11400.4|11410.6|11409.6|11413.4|11412.4|11401.1|11400.4|789
1635251100000|2021-10-26 12:25:00|11410.7|11409.7|11412.5|11411.8|11414.3|11413.6|11410.4|11409.7|769
1635251400000|2021-10-26 12:30:00|11412.6|11411.9|11411.5|11410.8|11412.9|11412.2|11408.3|11407.3|591
1635251700000|2021-10-26 12:35:00|11411.6|11410.9|11417.1|11416.4|11418|11417|11411.3|11410.6|512
1635252000000|2021-10-26 12:40:00|11416.9|11416.2|11414.4|11413.7|11418.9|11418.2|11414.3|11413.6|623
1635252300000|2021-10-26 12:45:00|11414.3|11413.6|11414.2|11413.5|11418.5|11417.8|11413.9|11413.1|540
1635252600000|2021-10-26 12:50:00|11414.3|11413.6|11415.2|11414.5|11415.6|11414.9|11411.8|11411.1|464
1635252900000|2021-10-26 12:55:00|11415.5|11414.8|11414.4|11413.4|11417.5|11416.8|11412.2|11411.5|452
1635253200000|2021-10-26 13:00:00|11414.1|11413.1|11410.4|11409.7|11414.7|11414|11407.8|11406.8|473
1635253500000|2021-10-26 13:05:00|11410.3|11409.6|11410.7|11410|11413.5|11412.8|11410|11409.2|370
1635253800000|2021-10-26 13:10:00|11410.6|11409.9|11409.2|11408.5|11412|11411.3|11408.7|11408|258
1635254100000|2021-10-26 13:15:00|11409|11408.3|11410.3|11409.6|11411.4|11410.6|11408.6|11407.9|398
1635254400000|2021-10-26 13:20:00|11410.4|11409.7|11410.2|11409.5|11410.6|11409.7|11409.4|11408.7|318
1635254700000|2021-10-26 13:25:00|11410.3|11409.6|11410.2|11409.5|11410.5|11409.8|11409.5|11408.8|317
1635255000000|2021-10-26 13:30:00|11410.1|11409.4|11418.3|11417.3|11419.8|11418.8|11409.8|11409.1|954
1635255300000|2021-10-26 13:35:00|11418.2|11417.2|11418.6|11417.9|11420.3|11419.5|11416.1|11415.4|627
1635255600000|2021-10-26 13:40:00|11418.5|11417.6|11419.7|11419|11419.7|11419|11416.6|11415.8|561
1635255900000|2021-10-26 13:45:00|11419.6|11418.9|11417.6|11416.9|11420.3|11419.5|11414.8|11414|549
1635256200000|2021-10-26 13:50:00|11417.2|11416.5|11420.2|11419.5|11421.1|11420.3|11415.6|11414.8|504
1635256500000|2021-10-26 13:55:00|11420.1|11419.4|11416.3|11414.7|11420.1|11419.4|11413.6|11412.6|497
1635256800000|2021-10-26 14:00:00|11416|11415|11421.9|11421.2|11423.5|11422.5|11416|11414.8|782
1635257100000|2021-10-26 14:05:00|11421.8|11421.1|11422.9|11422.2|11423.9|11423.2|11420.6|11419.6|653
1635257400000|2021-10-26 14:10:00|11423|11422.3|11423.3|11422.6|11423.7|11423|11422|11421.3|412
1635257700000|2021-10-26 14:15:00|11423.4|11422.7|11424.9|11423.9|11424.9|11424|11421.8|11421.1|437
1635258000000|2021-10-26 14:20:00|11424.8|11424.1|11430.1|11429.4|11431.7|11430.8|11424.8|11424|693
1635258300000|2021-10-26 14:25:00|11430.3|11429.6|11426.9|11425.9|11430.4|11429.7|11424.5|11423.7|544
1635258600000|2021-10-26 14:30:00|11427.1|11426.1|11426.8|11425.8|11427.7|11426.8|11424.6|11423.7|453
1635258900000|2021-10-26 14:35:00|11426.5|11426|11423.5|11422.8|11427.4|11426.7|11423.5|11422.6|405
1635259200000|2021-10-26 14:40:00|11423.6|11422.9|11424.8|11424.1|11425.2|11424.3|11422.4|11421.7|464
1635259500000|2021-10-26 14:45:00|11424.9|11424.2|11423.5|11422.8|11427.7|11426.9|11423|11422|399
1635259800000|2021-10-26 14:50:00|11423.6|11422.9|11424.9|11424.2|11426.1|11425.3|11422.8|11421.8|448
1635260100000|2021-10-26 14:55:00|11424.8|11424.1|11425.3|11424.6|11426.8|11426.1|11423.7|11423|509
1635260400000|2021-10-26 15:00:00|11425|11424.3|11421.1|11420.4|11425.1|11424.4|11420.4|11419.6|505
1635260700000|2021-10-26 15:05:00|11421.2|11420.5|11423.5|11422.8|11423.8|11423.1|11420.6|11419.9|406
1635261000000|2021-10-26 15:10:00|11423.6|11422.9|11421.1|11420.4|11423.6|11422.9|11416.9|11416|436
1635261300000|2021-10-26 15:15:00|11421.2|11420.5|11422.1|11421.4|11422.4|11421.6|11419.6|11418.9|360
1635261600000|2021-10-26 15:20:00|11422|11421.3|11419.5|11418.8|11422.5|11421.7|11419.4|11418.7|318
1635261900000|2021-10-26 15:25:00|11419.6|11418.9|11423.4|11422.4|11423.7|11422.9|11419.2|11418.5|383
1635262200000|2021-10-26 15:30:00|11423.3|11422.6|11423.3|11422.6|11428|11427.1|11423.3|11422.4|454
1635262500000|2021-10-26 15:35:00|11423.4|11422.7|11425.6|11424.6|11425.8|11424.9|11423.3|11422.5|277
1635262800000|2021-10-26 15:40:00|11425.5|11424.5|11423.7|11422.7|11427|11426.1|11423.6|11422.7|300
1635263100000|2021-10-26 15:45:00|11423.6|11422.6|11426.1|11425.1|11426.7|11425.9|11423.3|11422.5|317
1635263400000|2021-10-26 15:50:00|11426|11425.3|11426.8|11426.1|11427.5|11426.8|11424.7|11423.8|356
1635263700000|2021-10-26 15:55:00|11426.7|11426|11420.8|11419.8|11427.1|11426.2|11420.6|11419.8|407
1635264000000|2021-10-26 16:00:00|11420.9|11419.9|11422.9|11422.2|11424.2|11423.3|11420.2|11419.2|372
1635264300000|2021-10-26 16:05:00|11423|11422.3|11420.4|11419.7|11423|11422.3|11418.4|11417.5|284
1635264600000|2021-10-26 16:10:00|11420.6|11419.6|11421.9|11420.9|11422.2|11421.2|11419.2|11418.5|226
1635264900000|2021-10-26 16:15:00|11422|11421|11420.9|11420.2|11422.3|11421.4|11420.9|11420.1|176
1635265200000|2021-10-26 16:20:00|11421|11420.3|11418.9|11418.2|11421.6|11420.8|11418|11417|249
1635265500000|2021-10-26 16:25:00|11418.8|11418.1|11419.5|11418.8|11420.8|11420.1|11418.8|11418.1|223
1635265800000|2021-10-26 16:30:00|11419.6|11418.9|11419.9|11418.9|11420.5|11419.6|11419.4|11418.7|129
1635266100000|2021-10-26 16:35:00|11419.7|11419|11418.7|11417.7|11420|11419.1|11417.4|11416.7|129
1635266400000|2021-10-26 16:40:00|11418.9|11418|11415.8|11414.8|11418.9|11418|11415.6|11414.7|208
1635266700000|2021-10-26 16:45:00|11415.7|11415|11413.9|11413.2|11416.3|11415.6|11413.9|11413.2|245
1635267000000|2021-10-26 16:50:00|11414|11413.3|11419.6|11418.6|11419.8|11418.9|11413.9|11413|239
1635267300000|2021-10-26 16:55:00|11419.4|11418.7|11418.1|11417.1|11420.9|11420|11417.6|11416.8|295
1635267600000|2021-10-26 17:00:00|11418|11417|11416.8|11416.1|11418.7|11417.9|11415.9|11415.2|330
1635267900000|2021-10-26 17:05:00|11417.1|11416.2|11414.7|11413.7|11417.5|11416.6|11414.5|11413.6|306
1635268200000|2021-10-26 17:10:00|11414.6|11413.6|11411.2|11410.2|11414.9|11414|11410.8|11410.1|205
1635268500000|2021-10-26 17:15:00|11411.1|11410.4|11411.7|11411|11412.6|11411.8|11409.4|11408.5|324
1635268800000|2021-10-26 17:20:00|11411.8|11411.1|11412.6|11411.9|11413|11412|11411.1|11410.3|150
1635269100000|2021-10-26 17:25:00|11412.5|11411.8|11415.2|11414.2|11416.6|11415.7|11411.5|11410.8|270
1635269400000|2021-10-26 17:30:00|11415.3|11414.3|11414.4|11413.7|11415.3|11414.3|11414.2|11413.3|178
1635269700000|2021-10-26 17:35:00|11413.9|11413.2|11414.8|11414.1|11415|11414.2|11413.1|11412.3|141
1635270000000|2021-10-26 17:40:00|11414.9|11414.2|11416.7|11415.7|11416.7|11416|11414.8|11413.8|132
1635270300000|2021-10-26 17:45:00|11416.6|11415.6|11416.3|11415.6|11417.9|11417|11416.2|11415.3|136
1635270600000|2021-10-26 17:50:00|11416.2|11415.5|11416.9|11416.2|11417.1|11416.4|11416.2|11415.3|101
1635270900000|2021-10-26 17:55:00|11416.8|11416.1|11416.4|11415.7|11417.3|11416.6|11416.2|11415.4|190
1635271200000|2021-10-26 18:00:00|11416.3|11415.6|11416.3|11415.6|11417.2|11416.5|11416.2|11415.5|216
1635271500000|2021-10-26 18:05:00|11416.2|11415.5|11415.8|11415.1|11416.5|11415.6|11414.6|11413.9|170
1635271800000|2021-10-26 18:10:00|11415.7|11415|11416.9|11416.2|11417|11416.3|11415.6|11414.7|177
1635272100000|2021-10-26 18:15:00|11416.8|11416.1|11416.2|11415.5|11416.9|11416.2|11415.6|11414.8|148
1635272400000|2021-10-26 18:20:00|11416.3|11415.6|11415.6|11414.9|11416.5|11415.8|11415.6|11414.9|135
1635272700000|2021-10-26 18:25:00|11415.7|11415|11414.3|11413.6|11415.9|11415.2|11414.2|11413.5|137
1635273000000|2021-10-26 18:30:00|11414.4|11413.7|11416|11415|11416.1|11415.1|11413.6|11412.8|122
1635273300000|2021-10-26 18:35:00|11416.1|11415.1|11414.1|11413.1|11416.3|11415.5|11413.6|11412.7|101
1635273600000|2021-10-26 18:40:00|11414|11413|11412.7|11411.7|11414.1|11413.2|11412.5|11411.6|118
1635273900000|2021-10-26 18:45:00|11412.6|11411.6|11413.8|11413.1|11414.3|11413.5|11412.5|11411.6|108
1635274200000|2021-10-26 18:50:00|11413.9|11413.2|11415.9|11415.2|11416.1|11415.3|11413.8|11412.9|146
1635274500000|2021-10-26 18:55:00|11415.8|11415.1|11416.5|11415.8|11417.1|11416.3|11415.8|11415|333
1635274800000|2021-10-26 19:00:00|11416.6|11415.9|11415.9|11414.9|11416.6|11415.9|11414.3|11413.4|323
1635275100000|2021-10-26 19:05:00|11415.8|11414.8|11414.6|11413.6|11415.8|11414.8|11414.4|11413.6|84
1635275400000|2021-10-26 19:10:00|11414.5|11413.5|11415.2|11414.2|11415.6|11414.8|11414.4|11413.5|100
1635275700000|2021-10-26 19:15:00|11415.1|11414.1|11416|11415|11416.1|11415.3|11415|11414.1|149
1635276000000|2021-10-26 19:20:00|11416.1|11415.1|11414.9|11413.9|11416.3|11415.3|11414.6|11413.7|139
1635276300000|2021-10-26 19:25:00|11415|11414|11414.8|11414.1|11415.3|11414.4|11414.5|11413.5|138
1635276600000|2021-10-26 19:30:00|11414.9|11414.2|11415.1|11414.1|11415.4|11414.6|11414.8|11414|140
1635276900000|2021-10-26 19:35:00|11415|11414.3|11414.5|11413.8|11415.2|11414.3|11414.1|11413.1|171
1635277200000|2021-10-26 19:40:00|11414.6|11413.9|11415.1|11414.1|11415.8|11414.9|11413.6|11412.6|238
1635277500000|2021-10-26 19:45:00|11415.2|11414.2|11414.4|11413.4|11415.2|11414.3|11414.2|11413.3|173
1635277800000|2021-10-26 19:50:00|11414.2|11413.5|11413.1|11412.4|11414.3|11413.5|11412|11411.3|181
1635278100000|2021-10-26 19:55:00|11413.2|11412.5|11412.4|11411.4|11413.2|11412.5|11411.3|11410.6|243
1635278400000|2021-10-26 20:00:00|11412.7|11412|11413.8|11412.8|11413.9|11412.9|11412|11411|167
1635278700000|2021-10-26 20:05:00|11414|11413|11414.6|11413.6|11415.3|11414.4|11414|11413|141
1635279000000|2021-10-26 20:10:00|11414.4|11413.7|11413.3|11412.3|11414.7|11413.8|11413.2|11412.3|111
1635279300000|2021-10-26 20:15:00|11413.2|11412.2|11413.4|11412.4|11413.5|11412.7|11412.5|11411.6|53
1635279600000|2021-10-26 20:20:00|11413.5|11412.5|11414.7|11414|11414.8|11414|11413.5|11412.5|75
1635279900000|2021-10-26 20:25:00|11414.8|11413.8|11414.3|11413.6|11415.3|11414.4|11414.3|11413.3|111
1635280200000|2021-10-26 20:30:00|11414.4|11413.4|11415.8|11414.8|11416.6|11415.8|11414.4|11413.4|112
1635280500000|2021-10-26 20:35:00|11415.7|11414.7|11416.4|11415.4|11416.5|11415.6|11415.7|11414.7|53
1635280800000|2021-10-26 20:40:00|11416.5|11415.5|11415.1|11414.1|11416.7|11415.7|11415.1|11414.1|77
1635281100000|2021-10-26 20:45:00|11415|11414|11415.1|11414.1|11415.3|11414.3|11414.8|11413.8|53
1635281400000|2021-10-26 20:50:00|11415.2|11414.2|11415.3|11414.3|11415.3|11414.3|11415|11414|106
1635281700000|2021-10-26 20:55:00|11415.4|11414.4|11417.1|11412.5|11417.1|11415|11415.1|11412.5|306
1635282000000|2021-10-26 21:00:00|11417|11412.4|11417.5|11411.5|11419.2|11413.3|11416.8|11411.5|21
1635282300000|2021-10-26 21:05:00|11418.1|11412.1|11417.8|11411.8|11419.8|11413.8|11416.7|11410.7|87
1635282600000|2021-10-26 21:10:00|11418.7|11412.7|11417.2|11411.2|11419.1|11413.1|11415.3|11409.9|193
1635282900000|2021-10-26 21:15:00|11416.4|11410.4|11417.1|11411.1|11418.7|11412.7|11416.3|11410.4|96
1635283200000|2021-10-26 21:20:00|11418.7|11412.7|11417.9|11411.9|11419|11413|11417|11411|107
1635283500000|2021-10-26 21:25:00|11417.5|11412|11416.8|11412|11418.5|11412.8|11416.2|11411.4|188
1635283800000|2021-10-26 21:30:00|11417.1|11412.3|11416.9|11412.5|11418.3|11413.2|11416.5|11411.8|206
1635284100000|2021-10-26 21:35:00|11417.1|11412.3|11417.7|11413|11419|11414|11416.5|11412.3|227
1635284400000|2021-10-26 21:40:00|11417.6|11413.1|11417.7|11412.3|11419.2|11413.9|11416.3|11411.6|317
1635284700000|2021-10-26 21:45:00|11417.5|11412.5|11417.6|11412.9|11419.2|11413.8|11416.6|11411.8|383
1635285000000|2021-10-26 21:50:00|11417.8|11413|11417.9|11412.7|11418.4|11413.9|11417.1|11411.4|285
1635285300000|2021-10-26 21:55:00|11417.7|11412.8|11417.5|11413.3|11418.6|11414.1|11417|11411.3|356
1635285600000|2021-10-26 22:00:00|11417.8|11413.2|11418.2|11416.4|11419.2|11416.7|11416.3|11411.9|409
1635285900000|2021-10-26 22:05:00|11418.6|11416.3|11417.9|11416.1|11419|11416.8|11416.6|11415|267
1635286200000|2021-10-26 22:10:00|11417.7|11416|11418.3|11417.3|11418.8|11417.5|11416.9|11415|250
1635286500000|2021-10-26 22:15:00|11418.4|11417.4|11419.3|11418.3|11420.5|11418.4|11418.4|11416.6|244
1635286800000|2021-10-26 22:20:00|11419.5|11418.5|11420.4|11419.4|11421.6|11420.3|11419.5|11418.2|196
1635287100000|2021-10-26 22:25:00|11420.5|11419.5|11420.3|11419.3|11421.4|11420.4|11419.8|11418.6|207
1635287400000|2021-10-26 22:30:00|11420.2|11419.2|11419.5|11418.5|11423|11421.6|11419.2|11418.2|253
1635287700000|2021-10-26 22:35:00|11420.1|11418.6|11418.5|11417.5|11421.2|11419.8|11418.3|11417.2|250
1635288000000|2021-10-26 22:40:00|11418.6|11417.6|11417.9|11416.9|11421.1|11419.5|11417.9|11416.2|205
1635288300000|2021-10-26 22:45:00|11418|11417|11419.1|11418.1|11420.7|11419.1|11418|11417|186
1635288600000|2021-10-26 22:50:00|11419.2|11418.2|11417.2|11416.2|11420.4|11418.4|11417.1|11415.4|443
1635288900000|2021-10-26 22:55:00|11417.5|11416.5|11417.6|11416.6|11418.7|11417.1|11415.9|11414.3|248
1635289200000|2021-10-26 23:00:00|11417.5|11416.5|11417.2|11416.2|11420.6|11419.6|11417.2|11416.2|243
1635289500000|2021-10-26 23:05:00|11417.1|11416.4|11418.9|11417.9|11418.9|11417.9|11415.8|11414.8|190
1635289800000|2021-10-26 23:10:00|11419.4|11418.4|11419.9|11418.9|11421.3|11420.3|11419.4|11418.4|146
1635290100000|2021-10-26 23:15:00|11420|11419|11419.7|11418.7|11420.1|11419.1|11419.3|11418.3|113
1635290400000|2021-10-26 23:20:00|11419.8|11418.8|11420.6|11419.6|11421.4|11420.4|11419.2|11418.2|110
1635290700000|2021-10-26 23:25:00|11420.4|11419.7|11419.9|11418.9|11421.1|11420.1|11419.9|11418.9|85
1635291000000|2021-10-26 23:30:00|11420|11419|11420|11419.3|11420.8|11420|11419.5|11418.6|111
1635291300000|2021-10-26 23:35:00|11419.9|11419.2|11419.7|11418.7|11420.2|11419.4|11419.4|11418.7|77
1635291600000|2021-10-26 23:40:00|11419.6|11418.6|11419|11418|11419.9|11418.9|11416.9|11416|179
1635291900000|2021-10-26 23:45:00|11419.2|11418.2|11420|11419|11420.5|11419.6|11418.3|11417.5|283
1635292200000|2021-10-26 23:50:00|11420.1|11419.1|11418.8|11417.8|11420.1|11419.3|11417.2|11416.2|264
1635292500000|2021-10-26 23:55:00|11418.5|11417.5|11419.1|11418.1|11419.4|11418.6|11418.4|11417.5|122
1635292800000|2021-10-27 00:00:00|11419.2|11418.2|11421.9|11421.2|11422.2|11421.2|11416|11415.1|490
1635293100000|2021-10-27 00:05:00|11422|11421.3|11418|11417.3|11422.8|11421.8|11417.4|11416.6|427
1635293400000|2021-10-27 00:10:00|11418.1|11417.4|11416.3|11415.3|11419.4|11418.5|11413.7|11412.9|453
1635293700000|2021-10-27 00:15:00|11416.2|11415.2|11418.8|11417.8|11419.5|11418.7|11415.9|11415.1|369
1635294000000|2021-10-27 00:20:00|11418.6|11417.9|11412.2|11411.2|11419.8|11419|11411.2|11410.4|422
1635294300000|2021-10-27 00:25:00|11412.3|11411.3|11409.6|11408.6|11412.7|11411.7|11409.4|11408.6|399
1635294600000|2021-10-27 00:30:00|11409.4|11408.7|11410|11409|11412.2|11411.2|11408.5|11407.7|553
1635294900000|2021-10-27 00:35:00|11409.8|11409.1|11411.3|11410.6|11413|11412.1|11407.6|11406.6|570
1635295200000|2021-10-27 00:40:00|11411.5|11410.5|11409.8|11408.8|11412.2|11411.4|11409.4|11408.5|405
1635295500000|2021-10-27 00:45:00|11409.9|11408.9|11414.6|11413.6|11415.5|11414.8|11409.5|11408.7|527
1635295800000|2021-10-27 00:50:00|11414.7|11413.7|11414.1|11413.1|11418.2|11417.4|11412.6|11411.6|677
1635296100000|2021-10-27 00:55:00|11414|11413|11417.3|11416.3|11418.3|11417.3|11412|11411|692
1635296400000|2021-10-27 01:00:00|11417.4|11416.4|11420.4|11419.4|11421.5|11420.5|11416.1|11415.2|559
1635296700000|2021-10-27 01:05:00|11420.5|11419.5|11415.6|11414.6|11420.5|11419.7|11414.8|11414.1|446
1635297000000|2021-10-27 01:10:00|11415.7|11414.9|11415.6|11414.6|11417.4|11416.5|11415.2|11414.5|253
1635297300000|2021-10-27 01:15:00|11415.8|11414.9|11413.3|11412.6|11415.8|11414.9|11412.7|11411.7|439
1635297600000|2021-10-27 01:20:00|11413.4|11412.7|11410.8|11409.8|11413.4|11412.7|11410.6|11409.8|303
1635297900000|2021-10-27 01:25:00|11410.7|11409.7|11410.6|11409.6|11413|11412.1|11409.9|11409|324
1635298200000|2021-10-27 01:30:00|11410.7|11409.7|11407.9|11407.2|11410.9|11410|11407.9|11407.2|377
1635298500000|2021-10-27 01:35:00|11407.6|11406.9|11408.4|11407.7|11408.9|11408.1|11405.6|11404.9|470
1635298800000|2021-10-27 01:40:00|11408.5|11407.8|11408.8|11407.8|11410.6|11409.9|11408.2|11407.3|237
1635299100000|2021-10-27 01:45:00|11408.4|11407.7|11409.5|11408.5|11410.7|11409.9|11407|11406.1|346
1635299400000|2021-10-27 01:50:00|11409.6|11408.6|11409.6|11408.9|11410.4|11409.5|11408.4|11407.7|267
1635299700000|2021-10-27 01:55:00|11409.5|11408.8|11406.8|11406.1|11410.1|11409.3|11405.9|11405|295
1635300000000|2021-10-27 02:00:00|11406.9|11406.2|11409.2|11408.5|11409.3|11408.6|11406.9|11406|364
1635300300000|2021-10-27 02:05:00|11409.3|11408.6|11406.8|11406.1|11409.6|11408.9|11406.5|11405.8|317
1635300600000|2021-10-27 02:10:00|11406.7|11406|11411.1|11410.1|11411.3|11410.6|11406.6|11405.9|393
1635300900000|2021-10-27 02:15:00|11411|11410|11412.5|11411.8|11413.5|11412.5|11409.9|11409.2|323
1635301200000|2021-10-27 02:20:00|11412.4|11411.7|11412|11411.3|11414|11413.3|11411.3|11410.5|340
1635301500000|2021-10-27 02:25:00|11411.9|11411.2|11410.2|11409.5|11411.9|11411.2|11410|11409.2|251
1635301800000|2021-10-27 02:30:00|11410.1|11409.4|11408|11407.3|11410.1|11409.4|11407.8|11407|223
1635302100000|2021-10-27 02:35:00|11408.1|11407.4|11407.5|11406.5|11408.8|11407.9|11407.1|11406.3|275
1635302400000|2021-10-27 02:40:00|11407.7|11406.8|11406.5|11405.8|11407.7|11407|11406|11405.3|192
1635302700000|2021-10-27 02:45:00|11406.3|11405.6|11404.1|11403.4|11406.3|11405.6|11402.9|11402.2|225
1635303000000|2021-10-27 02:50:00|11404|11403.3|11403.3|11402.6|11404.2|11403.5|11402.9|11402.1|121
1635303300000|2021-10-27 02:55:00|11403.5|11402.8|11403.2|11402.2|11404.6|11403.8|11402.9|11402|202
1635303600000|2021-10-27 03:00:00|11403.1|11402.5|11404.3|11403.3|11404.9|11404.1|11402.9|11402.2|182
1635303900000|2021-10-27 03:05:00|11404.2|11403.2|11404.7|11404|11404.9|11404.1|11403.9|11403.1|206
1635304200000|2021-10-27 03:10:00|11404.8|11404.1|11404.8|11403.8|11404.9|11404.1|11403.8|11403|214
1635304500000|2021-10-27 03:15:00|11404.9|11403.9|11403.7|11402.7|11404.9|11404|11403.1|11402.2|176
1635304800000|2021-10-27 03:20:00|11403.8|11403|11404.3|11403.6|11405.6|11404.9|11403.8|11403|250
1635305100000|2021-10-27 03:25:00|11404.4|11403.7|11406.2|11405.2|11406.4|11405.5|11404.3|11403.5|218
1635305400000|2021-10-27 03:30:00|11406.3|11405.3|11403.8|11403.1|11406.4|11405.5|11403.6|11402.9|155
1635305700000|2021-10-27 03:35:00|11404|11403.3|11402.9|11402.2|11404.4|11403.7|11402|11401.2|281
1635306000000|2021-10-27 03:40:00|11403|11402.3|11402.3|11401.6|11404.2|11403.5|11402.1|11401.4|139
1635306300000|2021-10-27 03:45:00|11402.2|11401.5|11396.9|11396.2|11402.2|11401.5|11396.8|11396|363
1635306600000|2021-10-27 03:50:00|11396.7|11396|11399.2|11398.5|11399.2|11398.5|11396.5|11395.7|220
1635306900000|2021-10-27 03:55:00|11399.1|11398.4|11399.6|11398.6|11399.9|11399.1|11398.3|11397.6|173
1635307200000|2021-10-27 04:00:00|11399.2|11398.5|11396.6|11395.9|11399.7|11399|11396.5|11395.8|187
1635307500000|2021-10-27 04:05:00|11396.4|11395.7|11396.1|11395.4|11396.6|11395.9|11395.1|11394.4|286
1635307800000|2021-10-27 04:10:00|11396.3|11395.6|11395.8|11395.1|11396.7|11396|11395.1|11394.4|149
1635308100000|2021-10-27 04:15:00|11395.7|11395|11393.9|11393.2|11396.6|11395.9|11393.7|11392.9|159
1635308400000|2021-10-27 04:20:00|11394|11393.3|11395.6|11394.9|11396.3|11395.6|11393.9|11393.2|155
1635308700000|2021-10-27 04:25:00|11395.3|11394.6|11395.7|11395|11395.9|11395.2|11394.5|11393.7|130
1635309000000|2021-10-27 04:30:00|11395.8|11395.1|11395.7|11395|11396.4|11395.6|11395.5|11394.8|128
1635309300000|2021-10-27 04:35:00|11395.6|11394.9|11397|11396.3|11397.8|11397|11395.6|11394.9|150
1635309600000|2021-10-27 04:40:00|11397.1|11396.4|11399.1|11398.4|11399.9|11399.1|11397|11396.3|158
1635309900000|2021-10-27 04:45:00|11399|11398.3|11399.1|11398.4|11399.7|11399|11398.5|11397.8|162
1635310200000|2021-10-27 04:50:00|11399.2|11398.5|11399|11398.3|11399.3|11398.5|11398.4|11397.7|113
1635310500000|2021-10-27 04:55:00|11398.9|11398.2|11400.6|11399.9|11401.3|11400.6|11398.7|11398|157
1635310800000|2021-10-27 05:00:00|11400.7|11400|11403|11402.3|11403.3|11402.6|11400.4|11399.7|167
1635311100000|2021-10-27 05:05:00|11403.1|11402.4|11403.4|11402.4|11403.9|11403.1|11402.9|11402.2|157
1635311400000|2021-10-27 05:10:00|11403.2|11402.5|11405.2|11404.5|11405.5|11404.7|11403.1|11402.2|197
1635311700000|2021-10-27 05:15:00|11405.3|11404.6|11405.6|11404.9|11406|11405.2|11404.9|11404.2|123
1635312000000|2021-10-27 05:20:00|11405.7|11405|11404.6|11403.9|11406.3|11405.6|11403.9|11403.2|123
1635312300000|2021-10-27 05:25:00|11404.5|11403.8|11404.4|11403.7|11405.4|11404.6|11403.5|11402.8|152
1635312600000|2021-10-27 05:30:00|11404.3|11403.6|11403.7|11403|11404.8|11404.1|11403.6|11402.9|139
1635312900000|2021-10-27 05:35:00|11403.8|11402.8|11403.1|11402.4|11403.8|11403.1|11402.4|11401.7|110
1635313200000|2021-10-27 05:40:00|11403.2|11402.5|11403.6|11402.9|11404.6|11403.9|11403|11402.3|91
1635313500000|2021-10-27 05:45:00|11403.5|11402.8|11405.1|11404.4|11405.4|11404.7|11403.5|11402.8|118
1635313800000|2021-10-27 05:50:00|11405.2|11404.5|11406.3|11405.3|11407.8|11407.1|11405.1|11404.4|155
1635314100000|2021-10-27 05:55:00|11406.2|11405.5|11409.7|11409|11410.2|11409.4|11406.2|11405.5|216
1635314400000|2021-10-27 06:00:00|11409.8|11409.1|11407.6|11406.9|11410.3|11409.6|11406.9|11406.2|326
1635314700000|2021-10-27 06:05:00|11407.7|11407|11404.7|11404|11407.8|11407.1|11404|11403.2|268
1635315000000|2021-10-27 06:10:00|11404.8|11404.1|11403.1|11402.4|11405.8|11405|11402.1|11401.4|245
1635315300000|2021-10-27 06:15:00|11403.2|11402.5|11401.6|11400.9|11404.3|11403.6|11400.9|11400.2|268
1635315600000|2021-10-27 06:20:00|11401.5|11400.8|11403.6|11402.9|11403.9|11403.1|11400.9|11400.1|293
1635315900000|2021-10-27 06:25:00|11403.8|11403.1|11402.7|11402|11404.3|11403.5|11402|11401.3|200
1635316200000|2021-10-27 06:30:00|11402.6|11401.9|11403.6|11402.9|11404.6|11403.9|11401.7|11401|276
1635316500000|2021-10-27 06:35:00|11403.7|11403|11401.5|11400.8|11404.4|11403.5|11401.1|11400.4|179
1635316800000|2021-10-27 06:40:00|11401.6|11400.9|11402.5|11401.8|11402.9|11402.2|11400.3|11399.6|158
1635317100000|2021-10-27 06:45:00|11402.8|11401.9|11401.4|11400.7|11403.9|11403.2|11400.9|11400|179
1635317400000|2021-10-27 06:50:00|11401.3|11400.6|11402.1|11401.4|11402.6|11401.8|11401|11400.3|218
1635317700000|2021-10-27 06:55:00|11402.2|11401.5|11402.9|11402.2|11403.2|11402.3|11399.9|11399.1|228
1635318000000|2021-10-27 07:00:00|11403|11402.3|11403.4|11402.7|11405.4|11404.5|11399.2|11398.5|476
1635318300000|2021-10-27 07:05:00|11403.2|11402.5|11404.1|11403.4|11404.4|11403.6|11401.2|11400.3|408
1635318600000|2021-10-27 07:10:00|11404.2|11403.5|11397.2|11396.2|11404.2|11403.5|11395.5|11394.6|488
1635318900000|2021-10-27 07:15:00|11397.1|11396.4|11399.2|11398.5|11399.6|11398.6|11397.1|11396.4|342
1635319200000|2021-10-27 07:20:00|11399.1|11398.4|11399.4|11398.7|11401.7|11400.9|11398.6|11397.8|383
1635319500000|2021-10-27 07:25:00|11399.5|11398.8|11394.1|11393.4|11399.5|11398.8|11391.9|11391.2|515
1635319800000|2021-10-27 07:30:00|11394.2|11393.5|11392.7|11392|11394.2|11393.5|11391.5|11390.8|346
1635320100000|2021-10-27 07:35:00|11392.6|11391.9|11384.4|11383.4|11392.8|11392.1|11383.6|11382.6|490
1635320400000|2021-10-27 07:40:00|11384.7|11383.7|11380.3|11379.6|11387.1|11386.2|11379.1|11378.3|748
1635320700000|2021-10-27 07:45:00|11380.2|11379.5|11373.3|11372.6|11380.6|11379.9|11371.9|11371.2|767
1635321000000|2021-10-27 07:50:00|11373.4|11372.7|11371.2|11370.5|11375.6|11374.9|11369.6|11368.9|666
1635321300000|2021-10-27 07:55:00|11371.3|11370.6|11374.6|11373.9|11374.9|11374|11367.4|11366.4|723
1635321600000|2021-10-27 08:00:00|11374.8|11373.8|11371.4|11370.7|11376|11375|11371.4|11370.7|552
1635321900000|2021-10-27 08:05:00|11371.5|11370.8|11375.7|11375|11375.9|11375.2|11370.4|11369.7|558
1635322200000|2021-10-27 08:10:00|11375.6|11374.9|11374.7|11374|11376.3|11375.4|11371|11370.3|470
1635322500000|2021-10-27 08:15:00|11374.4|11373.7|11371.7|11371|11374.4|11373.7|11369.9|11369.1|482
1635322800000|2021-10-27 08:20:00|11371.6|11370.9|11375|11374.3|11375.4|11374.6|11371.3|11370.6|327
1635323100000|2021-10-27 08:25:00|11374.9|11374.2|11374.7|11374|11377.5|11376.8|11374.6|11373.8|305
1635323400000|2021-10-27 08:30:00|11374.6|11373.9|11374.4|11373.7|11378.9|11378.2|11374.1|11373.4|643
1635323700000|2021-10-27 08:35:00|11374.6|11373.6|11374.7|11373.7|11377.3|11376.5|11374.4|11373.5|530
1635324000000|2021-10-27 08:40:00|11374.6|11373.6|11370|11369.3|11374.8|11374|11367.2|11366.5|575
1635324300000|2021-10-27 08:45:00|11369.9|11369.2|11370.7|11370|11371.5|11370.5|11366.7|11365.7|547
1635324600000|2021-10-27 08:50:00|11370.8|11370.1|11366.2|11365.2|11372.2|11371.2|11364.5|11363.6|441
1635324900000|2021-10-27 08:55:00|11366.1|11365.1|11370.3|11369.6|11370.4|11369.6|11366|11365.1|500
1635325200000|2021-10-27 09:00:00|11370.4|11369.7|11362.2|11361.2|11370.7|11370|11361.7|11360.8|684
1635325500000|2021-10-27 09:05:00|11362.3|11361.3|11356.9|11356.2|11362.3|11361.5|11355.8|11355.1|731
1635325800000|2021-10-27 09:10:00|11356.8|11356.1|11361.4|11360.7|11362.3|11361.4|11354.2|11353.4|728
1635326100000|2021-10-27 09:15:00|11361.6|11360.6|11358.3|11357.3|11361.8|11360.8|11358.1|11357.2|625
1635326400000|2021-10-27 09:20:00|11358.2|11357.2|11361.4|11360.7|11361.9|11360.9|11357.7|11356.8|454
1635326700000|2021-10-27 09:25:00|11361.3|11360.6|11360.6|11359.9|11362|11361.3|11359.6|11358.7|389
1635327000000|2021-10-27 09:30:00|11360.7|11360|11360.4|11359.4|11364.1|11363.4|11357.6|11356.7|480
1635327300000|2021-10-27 09:35:00|11359.9|11359.2|11361.7|11360.7|11361.9|11360.9|11358|11357.2|619
1635327600000|2021-10-27 09:40:00|11361.5|11360.8|11360.6|11359.9|11363.7|11362.7|11360.4|11359.5|500
1635327900000|2021-10-27 09:45:00|11360.7|11359.7|11363.1|11362.1|11363.5|11362.7|11358.2|11357.3|508
1635328200000|2021-10-27 09:50:00|11363.2|11362.2|11360.7|11360|11363.9|11363.1|11360.4|11359.5|498
1635328500000|2021-10-27 09:55:00|11361|11359.9|11365.3|11364.3|11365.5|11364.6|11360.6|11359.7|407
1635328800000|2021-10-27 10:00:00|11365.4|11364.4|11370.7|11370|11371.7|11370.9|11363.9|11363.1|680
1635329100000|2021-10-27 10:05:00|11370.8|11370.1|11373.4|11372.4|11374.2|11373.2|11369.2|11368.3|604
1635329400000|2021-10-27 10:10:00|11373.3|11372.6|11375.3|11374.6|11376|11375.1|11372.1|11371.3|619
1635329700000|2021-10-27 10:15:00|11375.5|11374.8|11376|11375|11380.4|11379.6|11375.2|11374.5|424
1635330000000|2021-10-27 10:20:00|11376.2|11375.5|11375.6|11374.9|11377|11376.1|11373.8|11373|379
1635330300000|2021-10-27 10:25:00|11375.8|11374.8|11374.7|11373.7|11375.8|11374.9|11373.3|11372.5|406
1635330600000|2021-10-27 10:30:00|11374.9|11373.9|11373.2|11372.2|11379.3|11378.5|11373|11372.1|455
1635330900000|2021-10-27 10:35:00|11373.1|11372.4|11374.8|11373.8|11376.1|11375.2|11372.5|11371.6|387
1635331200000|2021-10-27 10:40:00|11374.7|11374|11374|11373|11375.3|11374.5|11372.7|11371.7|293
1635331500000|2021-10-27 10:45:00|11374.1|11373.1|11371.4|11370.4|11374.5|11373.8|11370.9|11370.1|293
1635331800000|2021-10-27 10:50:00|11371.5|11370.5|11373.2|11372.2|11373.2|11372.3|11369.3|11368.4|446
1635332100000|2021-10-27 10:55:00|11373.1|11372.4|11376.4|11375.7|11376.6|11375.8|11372|11371.1|339
1635332400000|2021-10-27 11:00:00|11376.3|11375.6|11378.3|11377.6|11381.2|11380.4|11375.6|11374.7|511
1635332700000|2021-10-27 11:05:00|11378.2|11377.5|11376.8|11375.8|11379.3|11378.5|11376|11375.1|398
1635333000000|2021-10-27 11:10:00|11376.7|11376|11374.7|11373.7|11378.5|11377.6|11373.8|11373|321
1635333300000|2021-10-27 11:15:00|11374.8|11373.8|11374.8|11373.8|11374.9|11373.9|11371.4|11370.7|384
1635333600000|2021-10-27 11:20:00|11375|11374|11377.4|11376.4|11380|11379.1|11374.7|11373.8|403
1635333900000|2021-10-27 11:25:00|11377.5|11376.5|11377|11376.3|11378.1|11377.2|11375.3|11374.6|301
1635334200000|2021-10-27 11:30:00|11377.1|11376.4|11371.9|11371.2|11377.4|11376.4|11371.8|11371|399
1635334500000|2021-10-27 11:35:00|11372|11371.3|11373.6|11372.9|11373.9|11373|11370.6|11369.8|387
1635334800000|2021-10-27 11:40:00|11373.3|11372.6|11372.5|11371.8|11373.5|11372.7|11371.5|11370.8|401
1635335100000|2021-10-27 11:45:00|11372.4|11371.7|11370.7|11370|11373.2|11372.4|11370.5|11369.8|292
1635335400000|2021-10-27 11:50:00|11370.6|11369.9|11368.7|11367.7|11371.3|11370.6|11368.4|11367.5|290
1635335700000|2021-10-27 11:55:00|11368.5|11367.8|11366.1|11365.4|11369.3|11368.5|11365.5|11364.8|406
1635336000000|2021-10-27 12:00:00|11366.2|11365.5|11370.7|11369.7|11371.4|11370.6|11366|11365.1|465
1635336300000|2021-10-27 12:05:00|11370.8|11369.8|11368.1|11367.1|11373.4|11372.4|11366.7|11366|632
1635336600000|2021-10-27 12:10:00|11367.7|11366.7|11363.7|11362.7|11369|11368|11363.5|11362.5|694
1635336900000|2021-10-27 12:15:00|11363.6|11362.6|11366.6|11365.6|11367.5|11366.7|11362|11361|636
1635337200000|2021-10-27 12:20:00|11366.3|11365.3|11367.8|11367.1|11369|11368.2|11365.2|11364.4|664
1635337500000|2021-10-27 12:25:00|11367.7|11367|11373.1|11372.1|11374|11373|11367.7|11366.9|483
1635337800000|2021-10-27 12:30:00|11373.4|11371.8|11370.5|11369.5|11375.1|11374.1|11368.6|11367.6|722
1635338100000|2021-10-27 12:35:00|11370.4|11369.4|11371.4|11370.7|11374.8|11373.9|11370.1|11369.1|546
1635338400000|2021-10-27 12:40:00|11371.7|11370.8|11372.6|11371.6|11373.7|11373|11368.8|11367.8|550
1635338700000|2021-10-27 12:45:00|11372.4|11371.7|11365.3|11364.6|11372.9|11372|11365.1|11364.3|432
1635339000000|2021-10-27 12:50:00|11365.4|11364.7|11369.1|11368.1|11369.1|11368.3|11364.3|11363.4|562
1635339300000|2021-10-27 12:55:00|11369|11368.3|11370.7|11370|11372.8|11372.1|11367.2|11366.4|586
1635339600000|2021-10-27 13:00:00|11370.8|11370.1|11367.7|11366.7|11375.7|11375|11367.1|11366.4|663
1635339900000|2021-10-27 13:05:00|11367.6|11366.6|11367|11366.3|11368.6|11367.9|11365.3|11364.5|598
1635340200000|2021-10-27 13:10:00|11367.1|11366.4|11362.5|11361.8|11367.2|11366.5|11362|11361.1|617
1635340500000|2021-10-27 13:15:00|11362.4|11361.7|11363.4|11362.7|11364.2|11363.5|11362.1|11361.1|514
1635340800000|2021-10-27 13:20:00|11363.3|11362.6|11362.7|11362|11366.9|11366|11362.6|11361.7|590
1635341100000|2021-10-27 13:25:00|11362.6|11361.9|11361|11360|11363.4|11362.7|11360.4|11359.5|539
1635341400000|2021-10-27 13:30:00|11361.3|11360.6|11352.2|11351.5|11361.7|11361|11351.6|11350.6|914
1635341700000|2021-10-27 13:35:00|11352.4|11351.4|11344.3|11343.6|11352.9|11352.2|11343.5|11342.6|875
1635342000000|2021-10-27 13:40:00|11344.2|11343.5|11342.7|11342|11346.8|11346|11339.4|11338.4|833
1635342300000|2021-10-27 13:45:00|11342.4|11341.7|11347.7|11346.7|11349.1|11348.1|11340.5|11339.8|860
1635342600000|2021-10-27 13:50:00|11347.8|11347.1|11351|11350|11351|11350.1|11343.4|11342.5|699
1635342900000|2021-10-27 13:55:00|11350.9|11349.9|11350|11349.3|11353.5|11352.5|11348.6|11347.7|749
1635343200000|2021-10-27 14:00:00|11350.3|11350.5|11355|11354.3|11358.9|11357.9|11350.3|11350.4|1067
1635343500000|2021-10-27 14:05:00|11354.8|11354|11369|11368|11373.6|11372.6|11353.6|11352.8|1217
1635343800000|2021-10-27 14:10:00|11368.7|11367.7|11370.8|11370.1|11373.9|11372.9|11366.4|11365.4|975
1635344100000|2021-10-27 14:15:00|11370.6|11369.9|11375.8|11375.1|11383.4|11382.4|11370.6|11369.9|1343
1635344400000|2021-10-27 14:20:00|11376|11375|11376.5|11375.5|11381.2|11380.2|11375.2|11374.2|930
1635344700000|2021-10-27 14:25:00|11376.6|11375.6|11371.7|11370.7|11378.3|11377.4|11369.3|11368.3|1015
1635345000000|2021-10-27 14:30:00|11371.2|11370.2|11373.1|11372.1|11374.1|11373.1|11366.6|11365.6|977
1635345300000|2021-10-27 14:35:00|11373|11372.3|11371.7|11370.7|11378.5|11377.5|11371.5|11370.7|933
1635345600000|2021-10-27 14:40:00|11371.5|11370.8|11366|11365|11371.9|11371|11365|11364.2|896
1635345900000|2021-10-27 14:45:00|11366.1|11365.1|11371.5|11370.5|11372.2|11371.2|11362.4|11361.4|817
1635346200000|2021-10-27 14:50:00|11371.4|11370.4|11366.9|11365.9|11371.6|11370.6|11365.3|11364.3|791
1635346500000|2021-10-27 14:55:00|11366.8|11365.8|11373|11372.3|11374.7|11373.7|11366.7|11365.7|921
1635346800000|2021-10-27 15:00:00|11373.4|11372.4|11372.6|11371.6|11374.8|11374|11370.6|11369.8|823
1635347100000|2021-10-27 15:05:00|11372.5|11371.5|11377.1|11376.1|11377.1|11376.4|11372.1|11371.2|633
1635347400000|2021-10-27 15:10:00|11377|11376.3|11380.3|11379.6|11384.6|11383.7|11376.7|11375.9|832
1635347700000|2021-10-27 15:15:00|11380.4|11379.7|11382.6|11381.9|11383.3|11382.4|11380.1|11379.3|601
1635348000000|2021-10-27 15:20:00|11382.5|11381.8|11382.4|11381.4|11384.3|11383.4|11381.8|11380.8|571
1635348300000|2021-10-27 15:25:00|11382.3|11381.6|11380.8|11379.8|11383.2|11382.3|11379.6|11378.6|712
1635348600000|2021-10-27 15:30:00|11380.9|11379.9|11382.8|11381.8|11383.5|11382.7|11378.3|11377.3|590
1635348900000|2021-10-27 15:35:00|11382.4|11381.7|11381.4|11380.7|11382.5|11381.7|11379.4|11378.4|542
1635349200000|2021-10-27 15:40:00|11381.5|11380.8|11380.4|11379.4|11383.3|11382.4|11380.2|11379.3|434
1635349500000|2021-10-27 15:45:00|11380.3|11379.3|11379.3|11378.6|11380.4|11379.4|11375.5|11374.6|480
1635349800000|2021-10-27 15:50:00|11379.2|11378.5|11375.4|11374.7|11379.6|11378.6|11374.9|11373.9|428
1635350100000|2021-10-27 15:55:00|11375.5|11374.8|11375.7|11375|11375.8|11375|11372.8|11371.9|465
1635350400000|2021-10-27 16:00:00|11375.6|11374.9|11368.9|11367.9|11376.1|11375.1|11367.9|11367|542
1635350700000|2021-10-27 16:05:00|11369.1|11368.1|11369.1|11368.4|11370.8|11369.8|11367|11366.2|558
1635351000000|2021-10-27 16:10:00|11369.2|11368.2|11369.3|11368.3|11371|11370.1|11367.9|11367|448
1635351300000|2021-10-27 16:15:00|11369.4|11368.4|11368.6|11367.6|11370.7|11369.8|11367.2|11366.2|442
1635351600000|2021-10-27 16:20:00|11368.7|11367.7|11367.9|11367.2|11370|11369.1|11367.2|11366.5|299
1635351900000|2021-10-27 16:25:00|11368|11367.3|11369.3|11368.3|11369.7|11368.7|11366|11365|404
1635352200000|2021-10-27 16:30:00|11369.2|11368.2|11369.2|11368.2|11371.4|11370.4|11368.6|11367.6|397
1635352500000|2021-10-27 16:35:00|11369.3|11368.3|11369|11368.3|11371.2|11370.3|11368|11367.3|379
1635352800000|2021-10-27 16:40:00|11368.9|11368.2|11366.7|11365.7|11369.6|11368.9|11366.4|11365.4|427
1635353100000|2021-10-27 16:45:00|11366.8|11365.8|11367.4|11366.4|11368.9|11368|11365.6|11364.6|355
1635353400000|2021-10-27 16:50:00|11367.3|11366.6|11370.7|11370|11372.9|11372|11366.7|11365.7|517
1635353700000|2021-10-27 16:55:00|11370.6|11369.9|11373.3|11372.3|11373.5|11372.5|11369.6|11368.6|391
1635354000000|2021-10-27 17:00:00|11373.2|11372.5|11365.1|11364.1|11373.8|11373|11364.8|11363.8|726
1635354300000|2021-10-27 17:05:00|11365.2|11364.2|11369.4|11368.4|11370.5|11369.5|11364.1|11363.2|616
1635354600000|2021-10-27 17:10:00|11369.3|11368.3|11369.2|11368.5|11370.1|11369.3|11368|11367.1|501
1635354900000|2021-10-27 17:15:00|11369.3|11368.6|11371.2|11370.5|11371.2|11370.5|11368.5|11367.6|387
1635355200000|2021-10-27 17:20:00|11371.3|11370.6|11373.5|11372.8|11374.3|11373.5|11370.6|11369.7|435
1635355500000|2021-10-27 17:25:00|11373.3|11372.6|11371.7|11371|11374.4|11373.5|11371.7|11371|319
1635355800000|2021-10-27 17:30:00|11371.6|11370.9|11375|11374.3|11375.2|11374.5|11371.6|11370.9|355
1635356100000|2021-10-27 17:35:00|11375.1|11374.4|11377.3|11376.3|11377.9|11377.2|11375.1|11374.4|425
1635356400000|2021-10-27 17:40:00|11377.2|11376.2|11377.5|11376.8|11377.9|11377.2|11376.8|11376|304
1635356700000|2021-10-27 17:45:00|11377.4|11376.7|11379.6|11378.9|11380.3|11379.5|11377.1|11376.4|295
1635357000000|2021-10-27 17:50:00|11379.7|11379|11379.7|11379|11380.4|11379.5|11377.7|11376.9|299
1635357300000|2021-10-27 17:55:00|11379.8|11379.1|11379.4|11378.7|11380.2|11379.5|11378.2|11377.4|318
1635357600000|2021-10-27 18:00:00|11379.3|11378.6|11379.8|11379.1|11380.6|11379.9|11379.3|11378.5|351
1635357900000|2021-10-27 18:05:00|11379.7|11379|11379.1|11378.4|11380.4|11379.4|11378.4|11377.5|245
1635358200000|2021-10-27 18:10:00|11379.2|11378.5|11379.1|11378.4|11380.3|11379.6|11379|11378.1|229
1635358500000|2021-10-27 18:15:00|11379|11378.3|11381|11380.3|11382.4|11381.5|11379|11378.3|236
1635358800000|2021-10-27 18:20:00|11380.9|11380.2|11379.7|11379|11381.6|11380.7|11378.8|11378.1|252
1635359100000|2021-10-27 18:25:00|11379.6|11378.9|11377.6|11376.9|11379.7|11379|11377.6|11376.7|155
1635359400000|2021-10-27 18:30:00|11377.5|11376.8|11378.9|11378.2|11379.7|11378.7|11377.3|11376.6|165
1635359700000|2021-10-27 18:35:00|11379.1|11378.1|11378.1|11377.4|11379.9|11379|11377.6|11376.7|260
1635360000000|2021-10-27 18:40:00|11378.2|11377.5|11379.6|11378.6|11380.3|11379.5|11378.1|11377.4|185
1635360300000|2021-10-27 18:45:00|11379.5|11378.5|11380.5|11379.5|11380.9|11379.9|11379.2|11378.2|223
1635360600000|2021-10-27 18:50:00|11380.3|11379.6|11380.4|11379.7|11381.7|11380.8|11379.9|11379.2|295
1635360900000|2021-10-27 18:55:00|11380.3|11379.6|11377.6|11376.9|11380.9|11380|11377.1|11376.1|486
1635361200000|2021-10-27 19:00:00|11377.5|11376.8|11380.3|11379.3|11380.4|11379.4|11377.4|11376.5|459
1635361500000|2021-10-27 19:05:00|11380.4|11379.4|11380.5|11379.5|11381.3|11380.4|11379.6|11378.6|291
1635361800000|2021-10-27 19:10:00|11380.6|11379.6|11379.1|11378.4|11381.1|11380.1|11376.9|11376.2|329
1635362100000|2021-10-27 19:15:00|11379.2|11378.1|11379.7|11378.7|11380.5|11379.7|11377.7|11376.7|341
1635362400000|2021-10-27 19:20:00|11379.8|11378.8|11379.9|11378.9|11380|11379.3|11377.6|11376.7|280
1635362700000|2021-10-27 19:25:00|11380|11379|11382.5|11381.5|11382.9|11381.9|11379.7|11378.7|452
1635363000000|2021-10-27 19:30:00|11382.6|11381.6|11382.2|11381.5|11383.9|11383.1|11381.5|11380.5|486
1635363300000|2021-10-27 19:35:00|11382.3|11381.6|11381.4|11380.4|11383.1|11382.2|11380.9|11379.9|526
1635363600000|2021-10-27 19:40:00|11381.5|11380.5|11379.2|11378.2|11381.8|11380.8|11379.2|11378.2|280
1635363900000|2021-10-27 19:45:00|11379.1|11378.1|11376.7|11375.7|11379.2|11378.2|11376.7|11375.7|257
1635364200000|2021-10-27 19:50:00|11376.6|11375.6|11376.3|11375.6|11377.6|11376.8|11376.1|11375.1|405
1635364500000|2021-10-27 19:55:00|11376.5|11375.5|11383.5|11382.5|11383.7|11382.7|11376.5|11375.5|514
1635364800000|2021-10-27 20:00:00|11383.6|11382.6|11385.3|11384.3|11387.6|11386.7|11383.3|11382.3|296
1635365100000|2021-10-27 20:05:00|11385.2|11384.2|11385.5|11384.5|11386|11385|11384.7|11383.7|173
1635365400000|2021-10-27 20:10:00|11385.4|11384.4|11384.9|11383.9|11386.5|11385.5|11384.2|11383.3|145
1635365700000|2021-10-27 20:15:00|11384.8|11383.8|11383.8|11382.8|11384.9|11384|11383.5|11382.7|89
1635366000000|2021-10-27 20:20:00|11383.9|11382.9|11386.4|11385.4|11386.6|11385.6|11383.8|11382.8|105
1635366300000|2021-10-27 20:25:00|11386.3|11385.3|11386|11385|11387.4|11386.4|11385.4|11384.4|148
1635366600000|2021-10-27 20:30:00|11385.9|11384.9|11384.2|11383.2|11386|11385|11384.1|11383.1|153
1635366900000|2021-10-27 20:35:00|11384.3|11383.3|11382.8|11381.8|11386.3|11385.3|11382.6|11381.6|205
1635367200000|2021-10-27 20:40:00|11382.9|11381.9|11383.1|11382.1|11383.9|11382.9|11382.5|11381.5|116
1635367500000|2021-10-27 20:45:00|11383.2|11382.2|11384.2|11383.2|11384.9|11383.9|11383|11382|160
1635367800000|2021-10-27 20:50:00|11384.3|11383.3|11382.8|11381.8|11384.8|11383.8|11382.7|11381.7|169
1635368100000|2021-10-27 20:55:00|11382.9|11381.9|11382.9|11379.5|11383|11381.9|11381.1|11379.5|178
1635368400000|2021-10-27 21:00:00|11383.6|11378.8|11387|11381|11387|11381|11382.7|11378.6|28
1635368700000|2021-10-27 21:05:00|11386.1|11380.1|11383.1|11379.1|11386.8|11381|11382.7|11379|144
1635369000000|2021-10-27 21:10:00|11383.3|11379.2|11386.7|11382.1|11387|11383.3|11382.9|11379|252
1635369300000|2021-10-27 21:15:00|11386.6|11382|11385|11379.8|11387.1|11382.5|11383.9|11378.8|242
1635369600000|2021-10-27 21:20:00|11385.3|11379.7|11384.3|11381.3|11385.4|11381.8|11383.6|11379.6|153
1635369900000|2021-10-27 21:25:00|11384.4|11381.4|11384|11382|11385.4|11382.4|11383.4|11380.4|132
1635370200000|2021-10-27 21:30:00|11383.8|11381.7|11382.9|11380.2|11384.5|11381.7|11382.2|11378.5|234
1635370500000|2021-10-27 21:35:00|11383|11380.3|11383.3|11380.8|11385.7|11381.5|11382.3|11378.5|259
1635370800000|2021-10-27 21:40:00|11382.6|11380.1|11382.8|11380.8|11383.5|11381.3|11382.6|11380.1|177
1635371100000|2021-10-27 21:45:00|11382.6|11380.6|11383.2|11380.7|11383.5|11381.2|11382.3|11380.3|129
1635371400000|2021-10-27 21:50:00|11383.4|11380.8|11382.7|11380.9|11383.4|11381.5|11382.2|11380.2|149
1635371700000|2021-10-27 21:55:00|11382.6|11380.8|11382.8|11380.3|11383.1|11381|11380.8|11378.9|280
1635372000000|2021-10-27 22:00:00|11382.7|11380.4|11380.9|11379.9|11386.3|11384.5|11380.8|11379.3|527
1635372300000|2021-10-27 22:05:00|11381.2|11379.6|11381.5|11380.5|11382.2|11380.5|11381.1|11379.6|152
1635372600000|2021-10-27 22:10:00|11381.8|11380.2|11381.9|11380.1|11382|11380.5|11381.2|11380|102
1635372900000|2021-10-27 22:15:00|11381.8|11380.2|11381.4|11380.4|11381.9|11380.6|11381.2|11379.9|65
1635373200000|2021-10-27 22:20:00|11381.3|11380.3|11381|11380|11382.2|11380.5|11380.7|11379.6|65
1635373500000|2021-10-27 22:25:00|11380.9|11379.9|11379|11378|11381.4|11380.1|11378.4|11377.4|118
1635373800000|2021-10-27 22:30:00|11379.4|11378.4|11380.2|11379.2|11381.9|11380.7|11379.3|11378.2|157
1635374100000|2021-10-27 22:35:00|11380.4|11379.4|11380.9|11379.9|11381.4|11380|11380.1|11378.9|78
1635374400000|2021-10-27 22:40:00|11381.4|11380.4|11384.2|11383.2|11385.3|11383.9|11381.4|11380.4|397
1635374700000|2021-10-27 22:45:00|11384.5|11383.5|11382.7|11381.7|11385.7|11384.6|11382.5|11380.8|282
1635375000000|2021-10-27 22:50:00|11382.6|11381.6|11380.6|11379.6|11382.7|11381.7|11380|11378.6|158
1635375300000|2021-10-27 22:55:00|11380.2|11379.2|11380.5|11379.5|11381.5|11380.3|11379.6|11378.1|178
1635375600000|2021-10-27 23:00:00|11380.4|11379.4|11380.5|11379.5|11383.2|11382.2|11380.2|11379.2|201
1635375900000|2021-10-27 23:05:00|11380.6|11379.6|11378.9|11377.9|11382.3|11381.3|11378.8|11377.8|150
1635376200000|2021-10-27 23:10:00|11378.8|11377.8|11376.8|11375.8|11379|11378|11376.8|11375.8|168
1635376500000|2021-10-27 23:15:00|11376.9|11375.9|11376.9|11375.9|11378.6|11377.6|11376.2|11375.2|136
1635376800000|2021-10-27 23:20:00|11377|11376|11376.9|11375.9|11378.5|11377.5|11376.5|11375.7|90
1635377100000|2021-10-27 23:25:00|11376.7|11375.7|11374.5|11373.5|11376.8|11375.9|11373.8|11372.8|98
1635377400000|2021-10-27 23:30:00|11374.4|11373.4|11375.1|11374.1|11375.2|11374.2|11373.5|11372.6|125
1635377700000|2021-10-27 23:35:00|11375.4|11374.4|11376.2|11375.2|11376.9|11375.9|11375.1|11374.2|109
1635378000000|2021-10-27 23:40:00|11376.1|11375.1|11376.9|11375.9|11377.9|11376.9|11376.1|11375.1|192
1635378300000|2021-10-27 23:45:00|11377|11376|11377.1|11376.1|11377.2|11376.2|11376.1|11375.2|128
1635378600000|2021-10-27 23:50:00|11377|11376|11377.5|11376.5|11380.1|11379.1|11377|11376|155
1635378900000|2021-10-27 23:55:00|11377.4|11376.4|11377.6|11376.9|11378.9|11378.1|11375.4|11374.5|234
1635379200000|2021-10-28 00:00:00|11377.9|11376.8|11380.2|11379.5|11381.9|11380.9|11375.7|11374.7|556
1635379500000|2021-10-28 00:05:00|11380.4|11379.4|11381.6|11380.6|11382.8|11381.9|11377.5|11376.5|436
1635379800000|2021-10-28 00:10:00|11381.3|11380.5|11383.1|11382.4|11384.2|11383.5|11378.7|11377.9|457
1635380100000|2021-10-28 00:15:00|11383.2|11382.5|11384.3|11383.6|11385.2|11384.4|11382.7|11382|480
1635380400000|2021-10-28 00:20:00|11384.2|11383.5|11382.4|11381.7|11384.7|11383.7|11381.7|11380.9|338
1635380700000|2021-10-28 00:25:00|11382.5|11381.8|11383.7|11383|11384.6|11383.7|11381|11380.2|231
1635381000000|2021-10-28 00:30:00|11383.8|11382.8|11383.2|11382.5|11384.5|11383.7|11382|11381.3|387
1635381300000|2021-10-28 00:35:00|11383.1|11382.4|11382.8|11382.1|11383.4|11382.7|11380.5|11379.6|290
1635381600000|2021-10-28 00:40:00|11382.9|11382.2|11383|11382|11385.2|11384.5|11382.7|11381.9|307
1635381900000|2021-10-28 00:45:00|11382.8|11382.1|11381.4|11380.4|11384|11383.3|11380.3|11379.6|284
1635382200000|2021-10-28 00:50:00|11381.3|11380.6|11386.2|11385.5|11386.5|11385.7|11381.3|11380.6|426
1635382500000|2021-10-28 00:55:00|11385.6|11384.9|11380.1|11379.4|11387.2|11386.4|11379.5|11378.5|498
1635382800000|2021-10-28 01:00:00|11380.4|11379.7|11377.4|11376.4|11381.3|11380.5|11377.1|11376.4|578
1635383100000|2021-10-28 01:05:00|11377.5|11376.5|11378.5|11377.8|11379.8|11379|11376.1|11375.3|401
1635383400000|2021-10-28 01:10:00|11378.6|11377.6|11376.1|11375.1|11380.4|11379.5|11376.1|11375.1|424
1635383700000|2021-10-28 01:15:00|11376.2|11375.2|11379.5|11378.8|11380.6|11379.9|11376|11375.1|405
1635384000000|2021-10-28 01:20:00|11379.7|11378.7|11380|11379.3|11381.7|11380.9|11378.9|11378|356
1635384300000|2021-10-28 01:25:00|11380.1|11379.4|11380.9|11380.2|11381.5|11380.8|11379.1|11378.4|444
1635384600000|2021-10-28 01:30:00|11380.8|11380.1|11379.5|11378.5|11381.7|11381|11378.5|11377.8|425
1635384900000|2021-10-28 01:35:00|11379.3|11378.6|11380.1|11379.1|11381.9|11381.2|11379.3|11378.6|446
1635385200000|2021-10-28 01:40:00|11380.2|11379.2|11378.5|11377.8|11381.2|11380.5|11378.3|11377.5|350
1635385500000|2021-10-28 01:45:00|11378.4|11377.7|11374.7|11374|11378.9|11378.1|11374.2|11373.5|393
1635385800000|2021-10-28 01:50:00|11374.8|11374.1|11372|11371.3|11376.7|11376|11371|11370.2|465
1635386100000|2021-10-28 01:55:00|11371.9|11371.2|11368.4|11367.7|11372.7|11372|11367.6|11366.6|358
1635386400000|2021-10-28 02:00:00|11368.3|11367.6|11358.1|11357.4|11368.3|11367.6|11355.8|11355.1|734
1635386700000|2021-10-28 02:05:00|11358|11357.3|11359.8|11359.1|11361.3|11360.5|11357.5|11356.7|632
1635387000000|2021-10-28 02:10:00|11359.9|11359.2|11359.3|11358.6|11360.3|11359.5|11357.3|11356.4|427
1635387300000|2021-10-28 02:15:00|11359.2|11358.5|11361.4|11360.7|11361.6|11360.9|11358.5|11357.7|382
1635387600000|2021-10-28 02:20:00|11361.3|11360.6|11361|11360|11361.7|11361|11359.2|11358.3|385
1635387900000|2021-10-28 02:25:00|11360.8|11360.1|11362.6|11361.9|11362.8|11362.1|11359.5|11358.7|577
1635388200000|2021-10-28 02:30:00|11362.7|11362|11360.5|11359.8|11363.5|11362.7|11360.1|11359.2|378
1635388500000|2021-10-28 02:35:00|11360.6|11359.9|11357.4|11356.7|11360.6|11359.9|11355.9|11355.1|396
1635388800000|2021-10-28 02:40:00|11357.3|11356.6|11358.7|11358|11359.6|11358.9|11355.1|11354.3|324
1635389100000|2021-10-28 02:45:00|11358.6|11357.9|11359.5|11358.8|11360.9|11360|11358.1|11357.4|449
1635389400000|2021-10-28 02:50:00|11359.4|11358.7|11360.8|11360.1|11361|11360.1|11358|11357.2|242
1635389700000|2021-10-28 02:55:00|11360.7|11360|11361.1|11360.1|11362.4|11361.7|11360.7|11359.8|227
1635390000000|2021-10-28 03:00:00|11361.3|11360.3|11362.5|11361.5|11362.9|11362.1|11359.7|11358.9|350
1635390300000|2021-10-28 03:05:00|11362.3|11361.6|11360.5|11359.8|11363.5|11362.6|11360.5|11359.7|285
1635390600000|2021-10-28 03:10:00|11360.6|11359.9|11359.8|11359.1|11361|11360.3|11356.5|11355.8|314
1635390900000|2021-10-28 03:15:00|11360|11359.3|11361.6|11360.9|11361.8|11361.1|11359.1|11358.3|341
1635391200000|2021-10-28 03:20:00|11361.5|11360.8|11361.7|11361|11362.4|11361.7|11360.7|11359.9|170
1635391500000|2021-10-28 03:25:00|11361.8|11360.8|11363.6|11362.9|11364.3|11363.6|11361|11360.2|222
1635391800000|2021-10-28 03:30:00|11363.8|11363.1|11363.8|11363.1|11364.5|11363.8|11362.4|11361.5|288
1635392100000|2021-10-28 03:35:00|11363.6|11362.9|11362.5|11361.8|11364.6|11363.7|11362|11361.2|235
1635392400000|2021-10-28 03:40:00|11362.4|11361.7|11363.7|11363|11364.1|11363.4|11362|11361.3|208
1635392700000|2021-10-28 03:45:00|11363.8|11363.1|11364.1|11363.4|11364.3|11363.6|11363.3|11362.6|158
1635393000000|2021-10-28 03:50:00|11364.2|11363.5|11364.3|11363.6|11364.7|11364|11363.8|11363.1|143
1635393300000|2021-10-28 03:55:00|11364.2|11363.5|11362.9|11362.2|11364.2|11363.5|11362.1|11361.4|143
1635393600000|2021-10-28 04:00:00|11363|11362.3|11361.8|11361.1|11364.1|11363.3|11361.2|11360.5|215
1635393900000|2021-10-28 04:05:00|11361.7|11361|11360|11359.3|11363.1|11362.4|11359.9|11359.2|189
1635394200000|2021-10-28 04:10:00|11360.1|11359.4|11360.4|11359.7|11360.6|11359.9|11359.1|11358.4|140
1635394500000|2021-10-28 04:15:00|11360.5|11359.8|11360.5|11359.8|11360.8|11360|11359|11358.3|181
1635394800000|2021-10-28 04:20:00|11360.4|11359.7|11354|11353.3|11360.4|11359.7|11352.6|11351.8|297
1635395100000|2021-10-28 04:25:00|11354.1|11353.4|11353.4|11352.7|11354.1|11353.4|11350.7|11350|306
1635395400000|2021-10-28 04:30:00|11353.5|11352.8|11354.2|11353.5|11355.3|11354.6|11353.1|11352.4|481
1635395700000|2021-10-28 04:35:00|11354.3|11353.6|11354.7|11354|11354.9|11354.2|11353.4|11352.6|257
1635396000000|2021-10-28 04:40:00|11354.5|11353.8|11355.7|11355|11355.7|11355|11353.7|11353|296
1635396300000|2021-10-28 04:45:00|11355.6|11354.9|11355.2|11354.5|11355.9|11355.2|11354.2|11353.5|198
1635396600000|2021-10-28 04:50:00|11355.3|11354.6|11357.1|11356.4|11357.2|11356.4|11355.3|11354.6|299
1635396900000|2021-10-28 04:55:00|11357|11356.3|11356.5|11355.8|11357.1|11356.4|11355.4|11354.7|178
1635397200000|2021-10-28 05:00:00|11356.6|11355.9|11353.3|11352.6|11356.6|11355.9|11353.2|11352.5|181
1635397500000|2021-10-28 05:05:00|11353.5|11352.8|11354.5|11353.8|11355.2|11354.5|11353.4|11352.7|155
1635397800000|2021-10-28 05:10:00|11354.6|11353.9|11352.5|11351.8|11355.1|11354.4|11351.8|11351|231
1635398100000|2021-10-28 05:15:00|11352.4|11351.7|11354|11353.3|11355|11354.2|11352.3|11351.6|293
1635398400000|2021-10-28 05:20:00|11354.1|11353.4|11353.5|11352.8|11354.6|11353.9|11353|11352.1|207
1635398700000|2021-10-28 05:25:00|11353.6|11352.9|11355.6|11354.9|11356|11355.2|11353.6|11352.9|177
1635399000000|2021-10-28 05:30:00|11355.8|11355.1|11356|11355.3|11356.4|11355.7|11355.1|11354.4|324
1635399300000|2021-10-28 05:35:00|11356.1|11355.4|11354.8|11354.1|11356.4|11355.7|11353.3|11352.6|154
1635399600000|2021-10-28 05:40:00|11355|11354.3|11355.6|11354.9|11356|11355.1|11354.9|11354.2|94
1635399900000|2021-10-28 05:45:00|11355.7|11355|11357.2|11356.5|11357.4|11356.6|11355.1|11354.3|242
1635400200000|2021-10-28 05:50:00|11357.4|11356.4|11357.4|11356.4|11359.2|11358.5|11356.8|11356.1|193
1635400500000|2021-10-28 05:55:00|11357.5|11356.5|11358.1|11357.4|11359|11358.3|11357.3|11356.4|224
1635400800000|2021-10-28 06:00:00|11358.2|11357.2|11359.8|11359.1|11361.4|11360.7|11357.5|11356.8|394
1635401100000|2021-10-28 06:05:00|11359.9|11359.2|11355.4|11354.7|11360.3|11359.6|11354.9|11354.2|376
1635401400000|2021-10-28 06:10:00|11355.5|11354.8|11353.5|11352.8|11355.6|11354.9|11350.7|11350|429
1635401700000|2021-10-28 06:15:00|11353.4|11352.7|11351.7|11350.7|11353.6|11352.9|11350.7|11350|372
1635402000000|2021-10-28 06:20:00|11351.8|11350.8|11355.4|11354.7|11356.2|11355.4|11351.6|11350.8|418
1635402300000|2021-10-28 06:25:00|11355.5|11354.8|11354.3|11353.6|11357|11356.2|11353.7|11352.9|397
1635402600000|2021-10-28 06:30:00|11354.4|11353.7|11354.3|11353.6|11354.6|11353.8|11350.5|11349.8|461
1635402900000|2021-10-28 06:35:00|11354.4|11353.7|11353.8|11353.1|11355.9|11355|11353.4|11352.6|343
1635403200000|2021-10-28 06:40:00|11353.9|11353.2|11358.2|11357.2|11358.3|11357.3|11353.6|11352.7|491
1635403500000|2021-10-28 06:45:00|11358.1|11357.4|11361.4|11360.7|11363|11362.2|11358.1|11357.2|602
1635403800000|2021-10-28 06:50:00|11361.5|11360.5|11369.2|11368.2|11369.7|11368.9|11359.5|11358.8|550
1635404100000|2021-10-28 06:55:00|11368.9|11367.8|11368.7|11368|11370|11369.1|11366.6|11365.6|582
1635404400000|2021-10-28 07:00:00|11368.6|11367.9|11372.1|11371.4|11374.7|11374|11366.7|11366|879
1635404700000|2021-10-28 07:05:00|11372.2|11371.5|11371.5|11370.5|11375.2|11374.4|11370.5|11369.8|732
1635405000000|2021-10-28 07:10:00|11371.6|11370.6|11371.8|11371.1|11372.9|11371.9|11369.5|11368.5|727
1635405300000|2021-10-28 07:15:00|11371.7|11371|11368.9|11368.2|11372.6|11371.7|11368|11367.3|568
1635405600000|2021-10-28 07:20:00|11369.2|11368.5|11368.2|11367.5|11369.7|11369|11366|11365.3|547
1635405900000|2021-10-28 07:25:00|11368.1|11367.4|11370.3|11369.3|11370.5|11369.7|11366.8|11365.8|505
1635406200000|2021-10-28 07:30:00|11370.4|11369.4|11368.8|11367.8|11371.9|11371|11368.3|11367.6|484
1635406500000|2021-10-28 07:35:00|11368.9|11367.9|11365.9|11364.9|11369|11368.1|11364.3|11363.3|645
1635406800000|2021-10-28 07:40:00|11365.7|11365|11363.1|11362.1|11365.8|11365.1|11361.6|11360.7|505
1635407100000|2021-10-28 07:45:00|11362.7|11362|11361.7|11360.7|11363.6|11362.8|11360.4|11359.5|460
1635407400000|2021-10-28 07:50:00|11361.5|11360.8|11363.2|11362.2|11364|11363.2|11359.5|11358.7|307
1635407700000|2021-10-28 07:55:00|11363.1|11362.4|11360.6|11359.6|11363.1|11362.4|11359.6|11358.9|420
1635408000000|2021-10-28 08:00:00|11360.7|11359.7|11360.1|11359.1|11360.9|11360|11355.9|11355|617
1635408300000|2021-10-28 08:05:00|11359.9|11359.2|11355.5|11354.5|11360|11359.2|11353.2|11352.2|583
1635408600000|2021-10-28 08:10:00|11355.4|11354.4|11354.1|11353.1|11357.2|11356.4|11353.3|11352.3|488
1635408900000|2021-10-28 08:15:00|11354.2|11353.2|11355.1|11354.1|11356.2|11355.4|11352.9|11352|571
1635409200000|2021-10-28 08:20:00|11355.2|11354.2|11354.5|11353.5|11357.9|11356.9|11354.5|11353.5|643
1635409500000|2021-10-28 08:25:00|11354.6|11353.6|11359.6|11358.9|11359.8|11359|11354.6|11353.6|612
1635409800000|2021-10-28 08:30:00|11359.9|11359.1|11358.6|11357.6|11361.3|11360.3|11358.3|11357.4|480
1635410100000|2021-10-28 08:35:00|11358.5|11357.5|11356.1|11355.1|11359.1|11358.1|11355.5|11354.5|538
1635410400000|2021-10-28 08:40:00|11356|11355|11357.7|11356.7|11358.8|11357.8|11355.4|11354.6|450
1635410700000|2021-10-28 08:45:00|11357.8|11356.8|11360.4|11359.7|11361.4|11360.4|11357|11356.2|437
1635411000000|2021-10-28 08:50:00|11360.5|11359.8|11364.9|11363.9|11366|11365|11360.3|11359.4|471
1635411300000|2021-10-28 08:55:00|11364.8|11363.8|11365.4|11364.4|11366.8|11365.9|11364|11363.3|360
1635411600000|2021-10-28 09:00:00|11365.3|11364.6|11363.7|11363|11365.9|11365|11362|11361.1|466
1635411900000|2021-10-28 09:05:00|11363.6|11362.9|11362.6|11361.9|11364.4|11363.6|11362.5|11361.6|342
1635412200000|2021-10-28 09:10:00|11362.5|11361.8|11363.9|11363.2|11365.9|11365|11362.1|11361.2|411
1635412500000|2021-10-28 09:15:00|11363.8|11363.1|11361.8|11360.8|11363.8|11363.1|11361.5|11360.6|323
1635412800000|2021-10-28 09:20:00|11361.9|11361.1|11365|11364.3|11365.9|11365|11361.8|11360.8|398
1635413100000|2021-10-28 09:25:00|11365.1|11364.4|11367.9|11366.9|11368.8|11367.9|11364.6|11363.9|424
1635413400000|2021-10-28 09:30:00|11368|11367|11370.7|11369.7|11371.2|11370.3|11367.5|11366.8|351
1635413700000|2021-10-28 09:35:00|11370.6|11369.9|11371.5|11370.5|11372.2|11371.3|11370.2|11369.3|411
1635414000000|2021-10-28 09:40:00|11371.4|11370.7|11371.7|11370.7|11372.5|11371.6|11370.7|11370|341
1635414300000|2021-10-28 09:45:00|11371.6|11370.9|11370.4|11369.7|11372.8|11371.9|11369.7|11369|436
1635414600000|2021-10-28 09:50:00|11370.7|11369.8|11367.3|11366.6|11371.7|11370.9|11367.3|11366.4|441
1635414900000|2021-10-28 09:55:00|11367.1|11366.4|11367.3|11366.3|11367.3|11366.4|11365.7|11364.9|314
1635415200000|2021-10-28 10:00:00|11367.1|11366.4|11364.6|11363.9|11367.9|11367|11364.4|11363.5|378
1635415500000|2021-10-28 10:05:00|11364.5|11363.8|11366.3|11365.6|11367.2|11366.5|11363.8|11363|322
1635415800000|2021-10-28 10:10:00|11366.2|11365.5|11364.6|11363.6|11366.2|11365.5|11364.1|11363.4|282
1635416100000|2021-10-28 10:15:00|11364.5|11363.8|11363.8|11363.1|11365.8|11364.9|11363.2|11362.4|255
1635416400000|2021-10-28 10:20:00|11364.1|11363.3|11362.7|11362|11364.3|11363.5|11362|11361.2|336
1635416700000|2021-10-28 10:25:00|11362.6|11361.9|11361.5|11360.8|11363.4|11362.5|11361.2|11360.5|225
1635417000000|2021-10-28 10:30:00|11361.6|11360.9|11359.5|11358.8|11361.6|11360.9|11359.5|11358.8|188
1635417300000|2021-10-28 10:35:00|11359.4|11358.7|11359.4|11358.4|11359.6|11358.8|11357.9|11357|176
1635417600000|2021-10-28 10:40:00|11359.5|11358.5|11359.8|11358.8|11360.9|11359.9|11358|11357.1|305
1635417900000|2021-10-28 10:45:00|11359.7|11358.7|11359.4|11358.4|11360.4|11359.5|11358.1|11357.4|286
1635418200000|2021-10-28 10:50:00|11359.2|11358.5|11359.5|11358.8|11360.1|11359.2|11357.1|11356.4|260
1635418500000|2021-10-28 10:55:00|11359.7|11358.7|11359|11358.3|11360.4|11359.5|11358|11357.3|352
1635418800000|2021-10-28 11:00:00|11359.1|11358.1|11356.8|11355.8|11359.2|11358.3|11355.1|11354.2|325
1635419100000|2021-10-28 11:05:00|11356.9|11355.9|11357.1|11356.1|11357.2|11356.4|11355|11354.2|414
1635419400000|2021-10-28 11:10:00|11357|11356|11359.8|11358.8|11360.3|11359.4|11356.6|11355.7|369
1635419700000|2021-10-28 11:15:00|11359.7|11358.7|11361.9|11361.2|11362.7|11362|11359.2|11358.2|373
1635420000000|2021-10-28 11:20:00|11362|11361.3|11362.9|11361.9|11363.5|11362.7|11361.9|11361.1|341
1635420300000|2021-10-28 11:25:00|11363|11362|11359.6|11358.9|11363.2|11362.3|11358.8|11358.1|407
1635420600000|2021-10-28 11:30:00|11359.7|11359|11353.6|11352.6|11359.7|11359|11352.9|11352.2|460
1635420900000|2021-10-28 11:35:00|11353.5|11352.5|11355|11354.3|11356.8|11355.8|11352|11351.1|612
1635421200000|2021-10-28 11:40:00|11355.4|11354.4|11361|11360|11363.1|11362.1|11353.1|11352.4|509
1635421500000|2021-10-28 11:45:00|11360.9|11359.9|11354.8|11353.8|11361.2|11359.9|11354.1|11353.2|780
1635421800000|2021-10-28 11:50:00|11354.7|11354|11361.3|11360.3|11361.6|11360.7|11352.6|11351.8|542
1635422100000|2021-10-28 11:55:00|11361.1|11360.1|11361.3|11360.6|11362.9|11362.2|11357.8|11356.9|659
1635422400000|2021-10-28 12:00:00|11361.4|11360.7|11359.4|11358.7|11363.5|11362.8|11359.4|11358.5|674
1635422700000|2021-10-28 12:05:00|11359.5|11358.5|11363.4|11362.4|11366.5|11365.5|11358.7|11357.7|667
1635423000000|2021-10-28 12:10:00|11363.3|11362.6|11361.8|11360.8|11363.7|11363|11360.5|11359.6|661
1635423300000|2021-10-28 12:15:00|11361.7|11360.7|11359|11358|11362.7|11361.7|11357.7|11356.7|566
1635423600000|2021-10-28 12:20:00|11358.9|11357.9|11362|11361|11362.5|11361.5|11356.8|11355.8|798
1635423900000|2021-10-28 12:25:00|11362.3|11361.3|11365.4|11359.4|11365.6|11363.5|11359.8|11358.1|659
1635424200000|2021-10-28 12:30:00|11365.9|11359.9|11363.9|11362.9|11366.3|11363.9|11355.6|11354.6|1231
1635424500000|2021-10-28 12:35:00|11364.1|11363.1|11363.7|11363|11364.9|11363.9|11360.7|11359.9|914
1635424800000|2021-10-28 12:40:00|11363.9|11363.2|11363.6|11362.9|11365.8|11364.8|11361.1|11360.1|1062
1635425100000|2021-10-28 12:45:00|11363.7|11362.7|11366.9|11365.9|11368.2|11367.2|11362.1|11361.2|1282
1635425400000|2021-10-28 12:50:00|11366.8|11365.8|11366.9|11365.9|11368.7|11367.9|11365.1|11364.3|1122
1635425700000|2021-10-28 12:55:00|11366.8|11365.8|11369.4|11368.4|11371|11370.3|11365.1|11364.4|849
1635426000000|2021-10-28 13:00:00|11369.3|11368.3|11368.5|11367.8|11372.6|11371.7|11367.7|11367|1031
1635426300000|2021-10-28 13:05:00|11368.4|11367.7|11364.7|11364|11368.4|11367.7|11363.5|11362.8|1018
1635426600000|2021-10-28 13:10:00|11364.9|11364.2|11357.4|11356.7|11365.3|11364.5|11356.6|11355.8|905
1635426900000|2021-10-28 13:15:00|11357.2|11356.5|11361.7|11361|11363.4|11362.7|11355.5|11354.8|956
1635427200000|2021-10-28 13:20:00|11362|11361.3|11355.9|11355.2|11362.1|11361.4|11355.5|11354.8|821
1635427500000|2021-10-28 13:25:00|11355.8|11355.1|11346.6|11345.6|11356.5|11355.7|11346.6|11345.6|881
1635427800000|2021-10-28 13:30:00|11346.9|11345.9|11339.1|11338.1|11347.3|11346.3|11336.1|11334.4|1395
1635428100000|2021-10-28 13:35:00|11339.2|11338.2|11348.8|11348.1|11349.3|11348.4|11337.5|11336.8|1049
1635428400000|2021-10-28 13:40:00|11349|11348.3|11347.2|11346.2|11350|11349.2|11346|11345.1|904
1635428700000|2021-10-28 13:45:00|11347.1|11346.1|11349.5|11348.8|11349.9|11349.1|11342.4|11341.5|852
1635429000000|2021-10-28 13:50:00|11349.6|11348.9|11345.4|11344.7|11350.2|11349.4|11344.9|11344.2|805
1635429300000|2021-10-28 13:55:00|11345.5|11344.8|11347.1|11346.1|11347.3|11346.3|11340.3|11339.4|811
1635429600000|2021-10-28 14:00:00|11347.2|11346.2|11341.5|11340.8|11347.6|11346.6|11338.4|11337.5|1004
1635429900000|2021-10-28 14:05:00|11341.3|11340.6|11337.4|11336.7|11341.8|11341|11333.7|11332.7|942
1635430200000|2021-10-28 14:10:00|11337.3|11336.6|11342.7|11342|11342.9|11342.1|11336.9|11336|826
1635430500000|2021-10-28 14:15:00|11342.9|11341.9|11341|11340.3|11345.4|11344.7|11339.4|11338.6|767
1635430800000|2021-10-28 14:20:00|11341.1|11340.4|11337.7|11337|11342.4|11341.6|11336.6|11335.8|905
1635431100000|2021-10-28 14:25:00|11337.6|11336.9|11345|11344.3|11347.6|11346.6|11337|11336.3|855
1635431400000|2021-10-28 14:30:00|11345.1|11344.4|11346|11345.3|11347.4|11346.7|11343.8|11343.1|744
1635431700000|2021-10-28 14:35:00|11346.2|11345.5|11345.8|11345.1|11349.2|11348.5|11345|11344.3|793
1635432000000|2021-10-28 14:40:00|11345.9|11345.2|11339|11338.3|11347.6|11346.8|11338.8|11338.1|615
1635432300000|2021-10-28 14:45:00|11339.2|11338.5|11333.9|11333.2|11339.8|11339.1|11333.6|11332.9|728
1635432600000|2021-10-28 14:50:00|11334|11333.3|11336.6|11335.9|11338.3|11337.5|11332|11331.2|747
1635432900000|2021-10-28 14:55:00|11336.4|11335.7|11339.8|11339.1|11339.9|11339.1|11332.7|11332|724
1635433200000|2021-10-28 15:00:00|11340.1|11339.3|11335.8|11334.8|11342.2|11341.5|11335.5|11334.7|669
1635433500000|2021-10-28 15:05:00|11335.7|11334.7|11335.4|11334.7|11337.7|11337|11334.5|11333.7|636
1635433800000|2021-10-28 15:10:00|11335.3|11334.6|11332.5|11331.8|11336|11335.3|11330.6|11329.8|633
1635434100000|2021-10-28 15:15:00|11332.6|11331.9|11331.5|11330.8|11333.4|11332.7|11331.2|11330.4|663
1635434400000|2021-10-28 15:20:00|11331.4|11330.7|11332.6|11331.9|11336|11335.2|11330.9|11330.2|699
1635434700000|2021-10-28 15:25:00|11332.7|11332|11329|11328|11333.1|11332.3|11328.7|11328|613
1635435000000|2021-10-28 15:30:00|11329.1|11328.1|11328.5|11327.5|11330.9|11330.2|11327.9|11327|616
1635435300000|2021-10-28 15:35:00|11328.2|11327.3|11327.5|11326.8|11328.4|11327.7|11326|11325.3|494
1635435600000|2021-10-28 15:40:00|11327.6|11326.6|11334.5|11333.5|11336.1|11335.3|11326.1|11325.3|614
1635435900000|2021-10-28 15:45:00|11334.3|11333.6|11331.5|11330.8|11335|11334.3|11331.1|11330.4|428
1635436200000|2021-10-28 15:50:00|11331.6|11330.9|11334.4|11333.7|11334.6|11333.8|11331.6|11330.6|415
1635436500000|2021-10-28 15:55:00|11334.5|11333.8|11339.2|11338.2|11340.1|11339.1|11333.3|11332.4|474
1635436800000|2021-10-28 16:00:00|11339.1|11338.1|11342.7|11342|11343|11342.3|11338.4|11337.6|446
1635437100000|2021-10-28 16:05:00|11342.8|11342.1|11343|11342|11345|11344|11341|11340.1|430
1635437400000|2021-10-28 16:10:00|11343.2|11342.3|11340.9|11339.9|11344.6|11343.7|11340.8|11339.9|477
1635437700000|2021-10-28 16:15:00|11340.6|11339.6|11339.3|11338.3|11341.1|11340.1|11338.3|11337.4|427
1635438000000|2021-10-28 16:20:00|11339.2|11338.5|11339.6|11338.9|11340.3|11339.5|11338.3|11337.3|345
1635438300000|2021-10-28 16:25:00|11339.7|11339|11337.4|11336.4|11340.7|11339.8|11336.9|11336.1|400
1635438600000|2021-10-28 16:30:00|11337.5|11336.5|11337|11336|11338.1|11337.2|11336.5|11335.6|308
1635438900000|2021-10-28 16:35:00|11337.1|11336.1|11336.5|11335.8|11337.8|11337.1|11336.3|11335.6|280
1635439200000|2021-10-28 16:40:00|11336.6|11335.9|11341.4|11340.7|11341.4|11340.7|11336.3|11335.4|352
1635439500000|2021-10-28 16:45:00|11341.3|11340.6|11341.7|11341|11343.6|11342.9|11341|11340.2|369
1635439800000|2021-10-28 16:50:00|11341.6|11340.9|11341.4|11340.4|11343.6|11342.8|11339.9|11339.1|327
1635440100000|2021-10-28 16:55:00|11341.5|11340.7|11345.6|11344.6|11345.8|11345.1|11340.8|11340.1|461
1635440400000|2021-10-28 17:00:00|11345.3|11344.4|11349.7|11348.7|11350.7|11349.9|11344.3|11343.5|742
1635440700000|2021-10-28 17:05:00|11349.6|11348.6|11354.2|11353.5|11356.4|11355.5|11347.9|11347.1|554
1635441000000|2021-10-28 17:10:00|11354.1|11353.4|11348.9|11347.9|11355.5|11354.8|11348.5|11347.5|401
1635441300000|2021-10-28 17:15:00|11348.8|11347.8|11349.6|11348.6|11350.7|11349.8|11347.4|11346.4|435
1635441600000|2021-10-28 17:20:00|11349.7|11348.7|11349.8|11349.1|11350.6|11349.7|11348.3|11347.5|338
1635441900000|2021-10-28 17:25:00|11349.7|11349|11348|11347|11350.3|11349.5|11347.8|11347|319
1635442200000|2021-10-28 17:30:00|11348.1|11347.1|11347.2|11346.5|11348.9|11348.1|11346.7|11345.8|303
1635442500000|2021-10-28 17:35:00|11347.3|11346.6|11347.9|11347.2|11349.3|11348.4|11347.3|11346.6|331
1635442800000|2021-10-28 17:40:00|11348|11347.3|11348|11347.3|11349.3|11348.6|11346.9|11346.2|319
1635443100000|2021-10-28 17:45:00|11348.1|11347.4|11347.4|11346.7|11349.8|11348.8|11347.3|11346.4|294
1635443400000|2021-10-28 17:50:00|11347.5|11346.8|11347.3|11346.6|11348.2|11347.5|11346.3|11345.4|279
1635443700000|2021-10-28 17:55:00|11347.2|11346.5|11347.7|11347|11348.3|11347.6|11346.7|11346|277
1635444000000|2021-10-28 18:00:00|11347.8|11347.1|11345.8|11345.1|11347.8|11347.1|11345.6|11344.9|222
1635444300000|2021-10-28 18:05:00|11345.7|11345|11344.4|11343.7|11346.4|11345.7|11344.4|11343.7|293
1635444600000|2021-10-28 18:10:00|11344.6|11343.9|11344.7|11343.7|11345.3|11344.6|11344.4|11343.7|187
1635444900000|2021-10-28 18:15:00|11344.8|11343.8|11347.3|11346.6|11347.3|11346.6|11343.9|11343.1|177
1635445200000|2021-10-28 18:20:00|11347.5|11346.8|11351|11350|11351.3|11350.3|11347.5|11346.6|249
1635445500000|2021-10-28 18:25:00|11350.8|11350.1|11348.5|11347.8|11350.9|11350.1|11347.7|11347|266
1635445800000|2021-10-28 18:30:00|11348.4|11347.7|11347.7|11347|11349.2|11348.3|11347.3|11346.6|237
1635446100000|2021-10-28 18:35:00|11347.8|11347.1|11347|11346.3|11347.9|11347.1|11346.9|11346.1|193
1635446400000|2021-10-28 18:40:00|11347.1|11346.4|11345.9|11345.2|11347.7|11347|11345.8|11345.1|240
1635446700000|2021-10-28 18:45:00|11346.1|11345.1|11346.5|11345.8|11347.3|11346.5|11345.9|11345.1|248
1635447000000|2021-10-28 18:50:00|11346.2|11345.5|11346.5|11345.8|11347.1|11346.4|11346|11345.3|172
1635447300000|2021-10-28 18:55:00|11346.1|11345.4|11346|11345.3|11346.3|11345.6|11344.6|11343.9|314
1635447600000|2021-10-28 19:00:00|11346.2|11345.2|11348.9|11348.2|11349.6|11348.8|11345|11344.3|396
1635447900000|2021-10-28 19:05:00|11349.3|11348.6|11352.5|11351.8|11352.5|11351.8|11349.1|11348.4|258
1635448200000|2021-10-28 19:10:00|11352.6|11351.6|11356.4|11355.7|11356.5|11355.8|11351.8|11351.1|285
1635448500000|2021-10-28 19:15:00|11356.6|11355.9|11354.9|11353.9|11357.5|11356.7|11354.2|11353.4|265
1635448800000|2021-10-28 19:20:00|11355|11354|11354.6|11353.9|11356.4|11355.7|11354.6|11353.9|272
1635449100000|2021-10-28 19:25:00|11354.5|11353.8|11354.4|11353.7|11354.6|11353.8|11353.1|11352.3|185
1635449400000|2021-10-28 19:30:00|11354.3|11353.6|11354.4|11353.7|11355|11354.1|11353.6|11352.9|189
1635449700000|2021-10-28 19:35:00|11354.5|11353.8|11356.1|11355.4|11356.2|11355.5|11354.3|11353.5|160
1635450000000|2021-10-28 19:40:00|11356|11355.3|11355.5|11354.8|11356.2|11355.5|11354.7|11354|206
1635450300000|2021-10-28 19:45:00|11355.4|11354.7|11355.2|11354.2|11356.3|11355.5|11354.9|11354.1|194
1635450600000|2021-10-28 19:50:00|11354.8|11354.1|11357.4|11356.7|11357.4|11356.7|11354.8|11354.1|269
1635450900000|2021-10-28 19:55:00|11357.3|11356.6|11357.2|11356.2|11358.5|11357.7|11356.6|11355.9|261
1635451200000|2021-10-28 20:00:00|11357.3|11356.5|11359.3|11358.3|11359.4|11358.6|11356.9|11356.1|323
1635451500000|2021-10-28 20:05:00|11359.4|11358.7|11358.5|11357.5|11359.6|11358.8|11358.3|11357.4|149
1635451800000|2021-10-28 20:10:00|11358.6|11357.6|11357.6|11356.6|11358.8|11357.9|11356.4|11355.6|134
1635452100000|2021-10-28 20:15:00|11357.4|11356.7|11356.9|11356.2|11357.6|11356.8|11356.9|11356.1|89
1635452400000|2021-10-28 20:20:00|11357|11356.3|11358.2|11357.2|11358.2|11357.4|11357|11356.1|87
1635452700000|2021-10-28 20:25:00|11358.1|11357.1|11359.7|11358.7|11360.1|11359.4|11357.5|11356.5|214
1635453000000|2021-10-28 20:30:00|11359.6|11358.6|11357.5|11356.8|11359.8|11358.8|11357.4|11356.5|217
1635453300000|2021-10-28 20:35:00|11357.6|11356.6|11357.6|11356.6|11358.5|11357.5|11357.5|11356.6|222
1635453600000|2021-10-28 20:40:00|11357.7|11356.7|11357.3|11356.3|11358|11357|11357.1|11356.1|215
1635453900000|2021-10-28 20:45:00|11357.4|11356.4|11356.5|11355.5|11357.6|11356.6|11355.1|11354.1|233
1635454200000|2021-10-28 20:50:00|11356.4|11355.4|11355.8|11354.8|11356.8|11355.8|11355.3|11354.5|187
1635454500000|2021-10-28 20:55:00|11355.9|11354.9|11358.3|11356.3|11358.4|11356.8|11355.5|11354.3|214
1635454800000|2021-10-28 21:00:00|11358.2|11356.2|11358.1|11356.5|11359.2|11356.8|11356.8|11351.5|62
1635455100000|2021-10-28 21:05:00|11358.2|11356.4|11359.3|11356.3|11360.3|11356.8|11358|11355.7|153
1635455400000|2021-10-28 21:10:00|11359.1|11356.4|11359.3|11356.2|11360.1|11356.6|11358.3|11355.7|218
1635455700000|2021-10-28 21:15:00|11359.1|11356.3|11359|11356.4|11359.8|11356.8|11358.8|11355.5|325
1635456000000|2021-10-28 21:20:00|11359.1|11356.3|11358.4|11355.3|11359.4|11356.4|11357.9|11355|1005
1635456300000|2021-10-28 21:25:00|11358.5|11355.5|11358.8|11356.3|11359.7|11356.9|11357.6|11355.2|348
1635456600000|2021-10-28 21:30:00|11358.2|11355.9|11358.9|11357.2|11358.9|11357.2|11357.7|11355.2|201
1635456900000|2021-10-28 21:35:00|11359|11357|11359.2|11356.9|11359.3|11357.2|11358.6|11356|209
1635457200000|2021-10-28 21:40:00|11359.1|11356.6|11358.8|11356.6|11359.5|11357.3|11358|11356.1|237
1635457500000|2021-10-28 21:45:00|11358.7|11356.3|11358.8|11356.7|11359|11357|11357.7|11355.3|278
1635457800000|2021-10-28 21:50:00|11358.7|11356|11358.8|11356.9|11359.8|11357.4|11358.2|11356|208
1635458100000|2021-10-28 21:55:00|11358.9|11356.8|11358.4|11355.4|11359.4|11357.7|11358.1|11355.1|232
1635458400000|2021-10-28 22:00:00|11358.2|11355.3|11356.4|11355.4|11358.4|11355.9|11356.3|11354.1|563
1635458700000|2021-10-28 22:05:00|11356.7|11355.1|11356.4|11355.4|11357.5|11355.7|11356.1|11353.9|229
1635459000000|2021-10-28 22:10:00|11356.5|11355.5|11356.5|11355.5|11357.2|11355.9|11356.2|11354.4|175
1635459300000|2021-10-28 22:15:00|11356.6|11355.6|11356.7|11355.7|11357.6|11356.4|11356|11354.4|458
1635459600000|2021-10-28 22:20:00|11356.6|11355.6|11356.3|11355.3|11357.8|11356.7|11355.7|11353.9|333
1635459900000|2021-10-28 22:25:00|11356.2|11355.2|11356.6|11355.6|11357.3|11355.9|11355.9|11354.8|200
1635460200000|2021-10-28 22:30:00|11356.5|11355.5|11357.3|11356.3|11357.3|11356.3|11355.1|11353.8|170
1635460500000|2021-10-28 22:35:00|11357.2|11356.2|11358|11357|11359.2|11358|11357|11355.9|232
1635460800000|2021-10-28 22:40:00|11357.9|11356.9|11358.2|11357.2|11359.2|11358.2|11357.7|11356.6|135
1635461100000|2021-10-28 22:45:00|11358.3|11357.3|11357.6|11356.6|11358.5|11357.4|11357.3|11356.3|96
1635461400000|2021-10-28 22:50:00|11357.5|11356.5|11357.5|11356.5|11358.4|11357.2|11357.3|11356|117
1635461700000|2021-10-28 22:55:00|11357.4|11356.4|11356.9|11355.9|11357.8|11356.6|11356.8|11355.6|119
1635462000000|2021-10-28 23:00:00|11357.2|11356.2|11356.5|11355.5|11357.3|11356.3|11356.5|11355.5|110
1635462300000|2021-10-28 23:05:00|11356.4|11355.4|11358.2|11357.2|11358.5|11357.5|11356.4|11355.4|97
1635462600000|2021-10-28 23:10:00|11358.3|11357.3|11359|11358|11359.8|11358.8|11358.2|11357.2|103
1635462900000|2021-10-28 23:15:00|11358.8|11357.8|11357.3|11356.3|11358.9|11357.9|11357.3|11356.3|67
1635463200000|2021-10-28 23:20:00|11357.2|11356.2|11356.8|11356.1|11357.6|11356.7|11356.4|11355.4|85
1635463500000|2021-10-28 23:25:00|11357|11356|11356.8|11355.8|11357.4|11356.5|11356.3|11355.5|92
1635463800000|2021-10-28 23:30:00|11356.9|11355.9|11356.5|11355.8|11357.1|11356.1|11356.3|11355.5|104
1635464100000|2021-10-28 23:35:00|11356.6|11355.9|11357.2|11356.2|11357.9|11357.1|11356.4|11355.5|118
1635464400000|2021-10-28 23:40:00|11357.3|11356.3|11358.7|11357.7|11358.7|11357.7|11357|11356.1|153
1635464700000|2021-10-28 23:45:00|11358.5|11357.8|11359|11358|11359.1|11358.1|11357.5|11356.6|141
1635465000000|2021-10-28 23:50:00|11359.1|11358.1|11359|11358.3|11359.7|11358.7|11358.6|11357.7|74
1635465300000|2021-10-28 23:55:00|11359.1|11358.1|11362.2|11361.2|11362.2|11361.4|11358.8|11357.9|104
1635465600000|2021-10-29 00:00:00|11362.3|11361.5|11366.4|11365.4|11369.1|11368.4|11361.8|11361|749
1635465900000|2021-10-29 00:05:00|11366.6|11365.7|11369.2|11368.5|11369.3|11368.5|11364.4|11363.7|436
1635466200000|2021-10-29 00:10:00|11369.4|11368.4|11369.1|11368.1|11370|11369.1|11365|11364.1|433
1635466500000|2021-10-29 00:15:00|11368.7|11368|11370.2|11369.2|11371.8|11370.8|11367.8|11367|601
1635466800000|2021-10-29 00:20:00|11370|11369.3|11365.6|11364.9|11370|11369.3|11365.6|11364.7|466
1635467100000|2021-10-29 00:25:00|11365.7|11365|11365.9|11364.9|11366.8|11366|11363.7|11362.8|459
1635467400000|2021-10-29 00:30:00|11366|11365|11366.5|11365.8|11368.4|11367.7|11365.9|11364.9|348
1635467700000|2021-10-29 00:35:00|11366.6|11365.9|11369.9|11369.2|11370.5|11369.8|11366.4|11365.6|320
1635468000000|2021-10-29 00:40:00|11370.1|11369.4|11368.6|11367.9|11370.4|11369.7|11368.5|11367.7|278
1635468300000|2021-10-29 00:45:00|11368.5|11367.8|11368.9|11367.9|11369.3|11368.4|11366.4|11365.5|251
1635468600000|2021-10-29 00:50:00|11368.7|11368|11363.6|11362.6|11368.7|11368|11363|11362|741
1635468900000|2021-10-29 00:55:00|11363.7|11362.7|11355.2|11354.5|11366.6|11365.6|11352.5|11351.5|901
1635469200000|2021-10-29 01:00:00|11355.1|11354.4|11347.8|11347.1|11356.7|11356|11347.6|11346.9|744
1635469500000|2021-10-29 01:05:00|11347.9|11347.2|11341.3|11340.6|11348.1|11347.2|11339.8|11339.1|792
1635469800000|2021-10-29 01:10:00|11341.5|11340.5|11346.4|11345.4|11346.9|11345.9|11341.2|11340.4|571
1635470100000|2021-10-29 01:15:00|11346.5|11345.5|11342.7|11341.7|11347.3|11346.4|11342.7|11341.7|492
1635470400000|2021-10-29 01:20:00|11342.8|11341.8|11345.1|11344.1|11345.4|11344.6|11342.1|11341.3|346
1635470700000|2021-10-29 01:25:00|11345|11344|11347.8|11347.1|11348.4|11347.6|11344.2|11343.4|379
1635471000000|2021-10-29 01:30:00|11347.9|11346.8|11352.9|11352.2|11353.2|11352.5|11347.7|11346.8|530
1635471300000|2021-10-29 01:35:00|11353|11352.3|11352.9|11352.2|11356.1|11355.2|11352.3|11351.5|429
1635471600000|2021-10-29 01:40:00|11353|11352.3|11354.5|11353.8|11354.8|11354|11350.3|11349.6|510
1635471900000|2021-10-29 01:45:00|11354.6|11353.9|11353|11352|11355.6|11354.9|11352.5|11351.6|494
1635472200000|2021-10-29 01:50:00|11353.1|11352.1|11360.8|11359.8|11360.8|11359.9|11352.8|11352|513
1635472500000|2021-10-29 01:55:00|11360.7|11359.7|11358.5|11357.8|11361.1|11360.3|11356.8|11356|458
1635472800000|2021-10-29 02:00:00|11358.4|11357.7|11358.2|11357.2|11358.8|11358.1|11355.3|11354.4|525
1635473100000|2021-10-29 02:05:00|11358.3|11357.3|11357.4|11356.7|11358.5|11357.7|11355|11354.3|443
1635473400000|2021-10-29 02:10:00|11357.5|11356.8|11359.5|11358.8|11360|11359.3|11356.6|11355.9|369
1635473700000|2021-10-29 02:15:00|11359.4|11358.7|11359.1|11358.4|11360.1|11359.4|11358.3|11357.6|317
1635474000000|2021-10-29 02:20:00|11359|11358.3|11356|11355.3|11359.7|11359|11355.3|11354.6|337
1635474300000|2021-10-29 02:25:00|11355.7|11355|11354.9|11353.9|11357|11356.1|11353.5|11352.7|407
1635474600000|2021-10-29 02:30:00|11354.8|11354.1|11353.6|11352.9|11355.5|11354.8|11353.4|11352.6|422
1635474900000|2021-10-29 02:35:00|11353.7|11353|11357.6|11356.6|11357.8|11357|11353.4|11352.6|404
1635475200000|2021-10-29 02:40:00|11357.7|11356.7|11356.5|11355.5|11358.8|11358.1|11355.5|11354.8|271
1635475500000|2021-10-29 02:45:00|11356.4|11355.4|11358.4|11357.7|11358.9|11358.1|11356.4|11355.4|206
1635475800000|2021-10-29 02:50:00|11358.6|11357.9|11357.9|11357.2|11358.8|11358.1|11357.2|11356.5|187
1635476100000|2021-10-29 02:55:00|11358|11357.3|11361.5|11360.8|11361.8|11361|11357.9|11357.2|312
1635476400000|2021-10-29 03:00:00|11361.7|11361|11362.1|11361.4|11362.4|11361.6|11360.4|11359.6|282
1635476700000|2021-10-29 03:05:00|11362|11361.3|11362.7|11362|11363.8|11363|11362|11361.2|302
1635477000000|2021-10-29 03:10:00|11362.6|11361.9|11363.9|11363.2|11364.5|11363.8|11361.8|11361.1|301
1635477300000|2021-10-29 03:15:00|11363.8|11363.1|11363.9|11362.9|11364.8|11364|11362.4|11361.7|279
1635477600000|2021-10-29 03:20:00|11363.8|11362.8|11365.8|11365.1|11367.1|11366.4|11363.4|11362.6|509
1635477900000|2021-10-29 03:25:00|11365.7|11365|11366.8|11365.8|11367.3|11366.6|11365.5|11364.8|320
1635478200000|2021-10-29 03:30:00|11366.7|11365.7|11365.9|11365.2|11367.3|11366.5|11365.2|11364.5|316
1635478500000|2021-10-29 03:35:00|11365.8|11365.1|11364.5|11363.5|11366.2|11365.4|11363.2|11362.4|308
1635478800000|2021-10-29 03:40:00|11364.4|11363.4|11363.8|11362.8|11365.3|11364.5|11362|11361.3|373
1635479100000|2021-10-29 03:45:00|11363.9|11363.1|11363.3|11362.6|11365.5|11364.8|11363.1|11362.4|280
1635479400000|2021-10-29 03:50:00|11363.2|11362.5|11361.8|11361.1|11363.4|11362.6|11361.1|11360.4|349
1635479700000|2021-10-29 03:55:00|11361.4|11360.7|11360.8|11360.1|11361.9|11361.1|11359.2|11358.5|245
1635480000000|2021-10-29 04:00:00|11361.1|11360.4|11362|11361.3|11363.8|11363|11361.1|11360.4|246
1635480300000|2021-10-29 04:05:00|11361.9|11361.2|11365.5|11364.8|11365.8|11365.1|11361.2|11360.5|284
1635480600000|2021-10-29 04:10:00|11365.4|11364.7|11366.6|11365.9|11369|11368.3|11365.4|11364.7|372
1635480900000|2021-10-29 04:15:00|11366.7|11366|11366.4|11365.7|11367.2|11366.5|11364.6|11363.7|285
1635481200000|2021-10-29 04:20:00|11366.5|11365.8|11365.2|11364.5|11367|11366.2|11364.4|11363.7|191
1635481500000|2021-10-29 04:25:00|11365.3|11364.6|11365.1|11364.4|11365.7|11364.9|11364|11363.3|226
1635481800000|2021-10-29 04:30:00|11365|11364.3|11366.3|11365.6|11366.5|11365.6|11363.4|11362.7|275
1635482100000|2021-10-29 04:35:00|11366.7|11366|11366.9|11366.2|11368.5|11367.7|11366.4|11365.7|236
1635482400000|2021-10-29 04:40:00|11367|11366.3|11368.5|11367.8|11368.8|11368.1|11367|11366.3|217
1635482700000|2021-10-29 04:45:00|11368.6|11367.9|11365.6|11364.9|11368.6|11367.9|11365.1|11364.4|351
1635483000000|2021-10-29 04:50:00|11365.7|11365|11362.5|11361.8|11365.8|11365.1|11361.9|11361.2|328
1635483300000|2021-10-29 04:55:00|11362.6|11361.9|11363.3|11362.3|11364.1|11363.4|11361.7|11361|367
1635483600000|2021-10-29 05:00:00|11363.1|11362.4|11367.6|11366.9|11367.9|11367.2|11362.2|11361.5|323
1635483900000|2021-10-29 05:05:00|11367.5|11366.8|11365|11364.3|11369.1|11368.4|11364.4|11363.6|372
1635484200000|2021-10-29 05:10:00|11364.9|11364.2|11365.2|11364.2|11366|11365.3|11364.2|11363.5|261
1635484500000|2021-10-29 05:15:00|11365.3|11364.3|11363|11362.3|11365.3|11364.6|11362.7|11362|139
1635484800000|2021-10-29 05:20:00|11363.1|11362.4|11362.4|11361.7|11363.7|11363|11361.7|11361|204
1635485100000|2021-10-29 05:25:00|11362.3|11361.6|11365.7|11365|11365.8|11365|11362.2|11361.5|294
1635485400000|2021-10-29 05:30:00|11365.8|11365.1|11363.1|11362.4|11366.2|11365.5|11363|11362.3|225
1635485700000|2021-10-29 05:35:00|11363.2|11362.5|11359.5|11358.8|11363.6|11362.8|11359.3|11358.6|257
1635486000000|2021-10-29 05:40:00|11359.4|11358.7|11360.6|11359.9|11361.7|11361|11358.7|11358|263
1635486300000|2021-10-29 05:45:00|11360.8|11360.1|11359.5|11358.8|11361.9|11361.2|11358.9|11358|513
1635486600000|2021-10-29 05:50:00|11359.6|11358.9|11359.6|11358.9|11361.4|11360.7|11358.1|11357.4|435
1635486900000|2021-10-29 05:55:00|11359.8|11359.1|11367.4|11366.7|11367.4|11366.7|11359.8|11359.1|376
1635487200000|2021-10-29 06:00:00|11367.5|11366.5|11362.2|11361.5|11368.1|11367.4|11361.6|11360.8|660
1635487500000|2021-10-29 06:05:00|11362|11361.3|11357.7|11357|11363.2|11362.5|11356|11355.3|452
1635487800000|2021-10-29 06:10:00|11358.1|11357.4|11359.6|11358.9|11361.3|11360.6|11357|11356.3|388
1635488100000|2021-10-29 06:15:00|11359.7|11359|11357.2|11356.2|11361.3|11360.6|11356.9|11356.1|346
1635488400000|2021-10-29 06:20:00|11357.1|11356.4|11356.4|11355.7|11357.7|11357|11355|11354.2|349
1635488700000|2021-10-29 06:25:00|11356.3|11355.6|11354.7|11354|11356.3|11355.6|11352.6|11351.8|469
1635489000000|2021-10-29 06:30:00|11354.3|11353.6|11354|11353.3|11355.7|11355|11352.9|11352.2|340
1635489300000|2021-10-29 06:35:00|11353.9|11353.2|11355.8|11355.1|11355.8|11355.1|11352.5|11351.8|297
1635489600000|2021-10-29 06:40:00|11355.9|11354.9|11353.3|11352.6|11355.9|11355.1|11352.8|11352.1|277
1635489900000|2021-10-29 06:45:00|11353.4|11352.7|11358.8|11358.1|11358.9|11358.2|11352.7|11351.9|380
1635490200000|2021-10-29 06:50:00|11358.7|11358|11358.8|11358.1|11360.8|11360.1|11358|11357.3|375
1635490500000|2021-10-29 06:55:00|11358.9|11358.2|11362.8|11362.1|11363.1|11362.4|11358.9|11358.2|377
1635490800000|2021-10-29 07:00:00|11362.4|11361.8|11356.1|11355.4|11362.5|11361.8|11355.4|11354.7|633
1635491100000|2021-10-29 07:05:00|11356.2|11355.5|11355.7|11355|11356.9|11356.1|11351.5|11350.6|649
1635491400000|2021-10-29 07:10:00|11355.6|11354.9|11353.6|11352.9|11356.6|11355.9|11353.4|11352.7|491
1635491700000|2021-10-29 07:15:00|11353.4|11352.7|11355.5|11354.8|11357.4|11356.6|11353.2|11352.5|544
1635492000000|2021-10-29 07:20:00|11355.7|11355|11356.2|11355.5|11357.4|11356.7|11352.8|11352.1|539
1635492300000|2021-10-29 07:25:00|11356.3|11355.6|11352.7|11352|11356.6|11355.9|11350.8|11350.1|461
1635492600000|2021-10-29 07:30:00|11352.8|11352.1|11356.4|11355.4|11358.4|11357.7|11352.8|11352.1|509
1635492900000|2021-10-29 07:35:00|11356.5|11355.5|11356.4|11355.7|11358.7|11358|11354.8|11354|399
1635493200000|2021-10-29 07:40:00|11356.5|11355.8|11358.5|11357.8|11358.8|11358.1|11356.1|11355.2|395
1635493500000|2021-10-29 07:45:00|11358.4|11357.7|11359.9|11359.2|11361.6|11360.9|11356.8|11356.1|410
1635493800000|2021-10-29 07:50:00|11359.8|11359.1|11362.1|11361.1|11363.2|11362.4|11359.2|11358.4|570
1635494100000|2021-10-29 07:55:00|11361.9|11361.2|11361.1|11360.4|11364|11363.2|11359.6|11358.9|392
1635494400000|2021-10-29 08:00:00|11361.2|11360.5|11362|11361.3|11363.2|11362.5|11358.1|11357.3|441
1635494700000|2021-10-29 08:05:00|11362.1|11361.4|11363.2|11362.5|11363.8|11363.1|11361.6|11360.9|454
1635495000000|2021-10-29 08:10:00|11363.3|11362.6|11368.1|11367.1|11368.3|11367.5|11363.1|11362.4|448
1635495300000|2021-10-29 08:15:00|11368.2|11367.2|11370.2|11369.5|11370.3|11369.6|11367.1|11366.2|349
1635495600000|2021-10-29 08:20:00|11370.5|11369.8|11371.2|11370.5|11372.2|11371.5|11368.6|11367.9|498
1635495900000|2021-10-29 08:25:00|11371.1|11370.4|11368.2|11367.5|11372|11371.3|11367.2|11366.4|469
1635496200000|2021-10-29 08:30:00|11368|11367.3|11372.9|11372.2|11373.3|11372.6|11367.1|11366.2|471
1635496500000|2021-10-29 08:35:00|11372.8|11372.1|11372.1|11371.4|11374.8|11374|11371.2|11370.3|476
1635496800000|2021-10-29 08:40:00|11372.2|11371.5|11369.4|11368.7|11372.2|11371.5|11367.4|11366.7|383
1635497100000|2021-10-29 08:45:00|11369.5|11368.8|11369.2|11368.5|11370.3|11369.6|11365.9|11365.2|452
1635497400000|2021-10-29 08:50:00|11369.3|11368.6|11370.7|11370|11370.7|11370|11368|11367.3|404
1635497700000|2021-10-29 08:55:00|11370.8|11370.1|11371.3|11370.6|11373.4|11372.7|11370|11369.3|377
1635498000000|2021-10-29 09:00:00|11371.2|11370.5|11370.3|11369.6|11372.2|11371.5|11369.1|11368.3|358
1635498300000|2021-10-29 09:05:00|11370.4|11369.7|11373.7|11373|11377.3|11376.3|11370.3|11369.5|437
1635498600000|2021-10-29 09:10:00|11373.8|11372.8|11372.2|11371.5|11374.6|11373.9|11371.2|11370.5|336
1635498900000|2021-10-29 09:15:00|11372.4|11371.4|11373.7|11373|11374|11373.1|11368.8|11368.1|431
1635499200000|2021-10-29 09:20:00|11373.6|11372.9|11373.4|11372.7|11374.7|11374|11372.8|11372.1|289
1635499500000|2021-10-29 09:25:00|11373.3|11372.6|11378.2|11377.5|11378.3|11377.6|11372.2|11371.5|372
1635499800000|2021-10-29 09:30:00|11378.4|11377.4|11376.3|11375.6|11378.8|11378|11376.1|11375.3|345
1635500100000|2021-10-29 09:35:00|11376.6|11375.9|11374.7|11374|11376.8|11376|11373.5|11372.7|335
1635500400000|2021-10-29 09:40:00|11374.6|11373.9|11374.3|11373.6|11374.8|11374.1|11372.9|11372.1|301
1635500700000|2021-10-29 09:45:00|11374.2|11373.5|11373.2|11372.5|11374.3|11373.6|11372.6|11371.9|241
1635501000000|2021-10-29 09:50:00|11373.1|11372.4|11371.7|11371|11375.4|11374.7|11371.6|11370.9|324
1635501300000|2021-10-29 09:55:00|11371.8|11371.1|11371|11370.3|11371.8|11371.1|11369.1|11368.4|295
1635501600000|2021-10-29 10:00:00|11370.9|11370.2|11371.5|11370.8|11371.9|11371.2|11370|11369.3|225
1635501900000|2021-10-29 10:05:00|11371.4|11370.7|11372.2|11371.5|11372.2|11371.5|11369.6|11368.9|188
1635502200000|2021-10-29 10:10:00|11372.3|11371.6|11372|11371.3|11373.4|11372.6|11370.3|11369.4|310
1635502500000|2021-10-29 10:15:00|11372.1|11371.4|11373.3|11372.6|11373.3|11372.6|11371|11370.1|260
1635502800000|2021-10-29 10:20:00|11373.6|11372.9|11373.9|11373.2|11374.2|11373.5|11372.7|11372|227
1635503100000|2021-10-29 10:25:00|11374|11373.3|11376.1|11375.4|11376.3|11375.6|11372|11371.3|334
1635503400000|2021-10-29 10:30:00|11376|11375.3|11374.7|11374|11376.3|11375.6|11373.4|11372.7|295
1635503700000|2021-10-29 10:35:00|11374.6|11373.9|11373.5|11372.8|11374.8|11374.1|11371.5|11370.8|297
1635504000000|2021-10-29 10:40:00|11373.4|11372.7|11374.5|11373.8|11374.7|11374|11373.1|11372.2|158
1635504300000|2021-10-29 10:45:00|11374.4|11373.7|11374.9|11374.2|11375.3|11374.4|11372.8|11372|262
1635504600000|2021-10-29 10:50:00|11375|11374.3|11374|11373.3|11375|11374.3|11372.6|11371.9|231
1635504900000|2021-10-29 10:55:00|11374.1|11373.4|11374.7|11374|11375.3|11374.6|11372.8|11372.1|247
1635505200000|2021-10-29 11:00:00|11374.8|11374.1|11375.4|11374.7|11376.3|11375.6|11374.3|11373.6|339
1635505500000|2021-10-29 11:05:00|11375.5|11374.8|11374.9|11374.2|11375.8|11375.1|11374.6|11373.9|225
1635505800000|2021-10-29 11:10:00|11374.8|11374.1|11376.1|11375.4|11376.7|11376|11374.7|11374|204
1635506100000|2021-10-29 11:15:00|11376.2|11375.5|11377.2|11376.5|11377.3|11376.6|11374.6|11373.9|156
1635506400000|2021-10-29 11:20:00|11377.3|11376.6|11376.7|11376|11378.4|11377.7|11376.6|11375.9|161
1635506700000|2021-10-29 11:25:00|11376.6|11375.9|11380.3|11379.6|11380.3|11379.6|11376.6|11375.9|192
1635507000000|2021-10-29 11:30:00|11380.2|11379.5|11383.5|11382.8|11384.9|11384.2|11379.7|11379|288
1635507300000|2021-10-29 11:35:00|11383.4|11382.7|11386.1|11385.4|11387.5|11386.8|11382.1|11381.4|346
1635507600000|2021-10-29 11:40:00|11386.3|11385.6|11385|11384|11389.4|11388.7|11384.7|11383.9|474
1635507900000|2021-10-29 11:45:00|11384.6|11383.9|11387.2|11386.5|11388.6|11387.9|11382.8|11382|406
1635508200000|2021-10-29 11:50:00|11387.3|11386.6|11386.6|11385.9|11388.3|11387.6|11385.3|11384.6|286
1635508500000|2021-10-29 11:55:00|11386.7|11386|11387.2|11386.5|11388.6|11387.9|11384.4|11383.7|339
1635508800000|2021-10-29 12:00:00|11387.3|11386.6|11388.7|11388|11389.9|11389.2|11385.4|11384.7|374
1635509100000|2021-10-29 12:05:00|11388.6|11387.9|11392|11391.3|11394|11393.3|11388.6|11387.9|568
1635509400000|2021-10-29 12:10:00|11391.9|11391.2|11388.5|11387.8|11393.7|11393|11388.4|11387.7|547
1635509700000|2021-10-29 12:15:00|11388.6|11387.9|11386.7|11386|11389.8|11389.1|11386|11385.1|442
1635510000000|2021-10-29 12:20:00|11386.6|11385.9|11382.4|11381.7|11386.6|11385.9|11380.2|11379.5|491
1635510300000|2021-10-29 12:25:00|11382.6|11381.9|11382.9|11381.3|11384.3|11383.6|11382.2|11381.1|288
1635510600000|2021-10-29 12:30:00|11382.8|11381.1|11380.1|11379.4|11387.8|11385.9|11378.5|11377.5|982
1635510900000|2021-10-29 12:35:00|11379.7|11379|11379.8|11378.8|11382|11381.1|11375.5|11374.7|887
1635511200000|2021-10-29 12:40:00|11379.7|11378.7|11384.2|11383.5|11386.4|11385.4|11378.2|11377.5|970
1635511500000|2021-10-29 12:45:00|11384.1|11383.4|11388.5|11387.8|11390.8|11389.9|11381.1|11380.4|929
1635511800000|2021-10-29 12:50:00|11388.6|11387.9|11390.6|11389.9|11393.4|11392.7|11388.4|11387.7|876
1635512100000|2021-10-29 12:55:00|11390.7|11390|11388.1|11387.4|11390.7|11390|11385.1|11384.4|662
1635512400000|2021-10-29 13:00:00|11388.2|11387.5|11389.2|11388.2|11392.9|11391.9|11387.6|11386.8|997
1635512700000|2021-10-29 13:05:00|11389.1|11388.4|11389.2|11388.2|11392.4|11391.7|11387.4|11386.7|784
1635513000000|2021-10-29 13:10:00|11389.1|11388.1|11389.6|11388.9|11391.8|11391.1|11388.9|11388.1|682
1635513300000|2021-10-29 13:15:00|11389.5|11388.8|11390.6|11389.9|11391.3|11390.4|11386.6|11385.8|585
1635513600000|2021-10-29 13:20:00|11390.5|11389.8|11397.2|11396.5|11398.2|11397.4|11389.6|11388.9|666
1635513900000|2021-10-29 13:25:00|11397.3|11396.6|11391|11390|11397.4|11396.6|11390.7|11389.9|597
1635514200000|2021-10-29 13:30:00|11390.7|11390.1|11393.9|11393.2|11395.2|11394.3|11389.4|11388.6|828
1635514500000|2021-10-29 13:35:00|11394.1|11393.1|11392.6|11391.9|11396.7|11396|11391|11390.3|701
1635514800000|2021-10-29 13:40:00|11392.8|11391.8|11394.3|11393.3|11395.4|11394.5|11391.4|11390.5|524
1635515100000|2021-10-29 13:45:00|11394.4|11393.4|11397.8|11397.1|11398.3|11397.6|11394.4|11393.4|694
1635515400000|2021-10-29 13:50:00|11397.9|11397.2|11393.9|11393.2|11397.9|11397.2|11393.3|11392.5|521
1635515700000|2021-10-29 13:55:00|11394|11393.3|11395|11394|11395.4|11394.4|11390|11389.1|495
1635516000000|2021-10-29 14:00:00|11395.3|11394.3|11392.3|11391.6|11395.3|11394.3|11391.5|11390.8|662
1635516300000|2021-10-29 14:05:00|11392.2|11391.5|11375.6|11374.6|11393.4|11392.7|11372.7|11371.7|960
1635516600000|2021-10-29 14:10:00|11375.4|11374.7|11382.5|11381.8|11382.7|11381.9|11374|11373.1|931
1635516900000|2021-10-29 14:15:00|11382.3|11381.6|11384.9|11384.2|11386.4|11385.7|11381|11380|829
1635517200000|2021-10-29 14:20:00|11384.8|11384.1|11388.3|11387.6|11389|11388.2|11383.9|11383.2|753
1635517500000|2021-10-29 14:25:00|11388.5|11387.5|11394.1|11393.4|11397.1|11396.1|11387.7|11387|699
1635517800000|2021-10-29 14:30:00|11394.2|11393.5|11388.3|11387.6|11396|11395.3|11388.3|11387.5|703
1635518100000|2021-10-29 14:35:00|11388.2|11387.5|11389.7|11389|11394.5|11393.8|11387.3|11386.5|582
1635518400000|2021-10-29 14:40:00|11389.8|11389.1|11387.8|11387.1|11390.7|11390|11386.6|11385.9|729
1635518700000|2021-10-29 14:45:00|11387.7|11387|11392.6|11391.9|11394.1|11393.4|11387.5|11386.8|700
1635519000000|2021-10-29 14:50:00|11392.7|11392|11395.7|11395|11396.4|11395.5|11384.1|11383.1|1111
1635519300000|2021-10-29 14:55:00|11395.5|11394.8|11403.5|11402.8|11405.2|11404.5|11394.9|11393.9|1080
1635519600000|2021-10-29 15:00:00|11403.4|11402.7|11406.7|11406|11406.8|11406.1|11399.8|11398.9|1091
1635519900000|2021-10-29 15:05:00|11406.8|11406.1|11402.6|11401.6|11409|11408.3|11402.4|11401.6|922
1635520200000|2021-10-29 15:10:00|11402.7|11402|11404.9|11404.2|11405.6|11404.9|11400.4|11399.4|798
1635520500000|2021-10-29 15:15:00|11404.8|11404.1|11401.9|11401.2|11407.6|11406.9|11401.6|11400.7|619
1635520800000|2021-10-29 15:20:00|11401.8|11401.1|11402.1|11401.4|11403.1|11402.4|11399.9|11399.1|536
1635521100000|2021-10-29 15:25:00|11402.3|11401.6|11407.2|11406.5|11409.4|11408.7|11401.3|11400.6|713
1635521400000|2021-10-29 15:30:00|11407.1|11406.4|11405|11404.3|11408.2|11407.3|11405|11404.2|541
1635521700000|2021-10-29 15:35:00|11405.1|11404.4|11404.9|11404.2|11406.5|11405.8|11404.3|11403.6|545
1635522000000|2021-10-29 15:40:00|11404.8|11404.1|11401.3|11400.6|11405.8|11405.1|11401|11400.3|491
1635522300000|2021-10-29 15:45:00|11401.2|11400.5|11405.9|11404.9|11406|11405.3|11401.2|11400.4|511
1635522600000|2021-10-29 15:50:00|11405.8|11404.8|11403.2|11402.5|11405.9|11405.2|11402.3|11401.6|446
1635522900000|2021-10-29 15:55:00|11403.1|11402.4|11405.6|11404.9|11405.7|11405|11402.8|11402.1|392
1635523200000|2021-10-29 16:00:00|11405.7|11405|11406.7|11406|11407.9|11407.1|11403.8|11403|621
1635523500000|2021-10-29 16:05:00|11406.9|11405.9|11409|11408|11410|11409.1|11405.2|11404.3|450
1635523800000|2021-10-29 16:10:00|11408.8|11408.1|11409.3|11408.3|11410|11409.1|11408.2|11407.4|394
1635524100000|2021-10-29 16:15:00|11409.2|11408.2|11406.9|11406.2|11409.5|11408.8|11406.2|11405.4|369
1635524400000|2021-10-29 16:20:00|11406.8|11406.1|11406.9|11405.9|11408|11407|11405.7|11404.8|400
1635524700000|2021-10-29 16:25:00|11406.7|11406|11407.1|11406.1|11408|11407|11404.8|11403.9|397
1635525000000|2021-10-29 16:30:00|11406.9|11406.2|11407.2|11406.5|11408.1|11407.3|11406.3|11405.5|223
1635525300000|2021-10-29 16:35:00|11407.3|11406.6|11409.5|11408.8|11409.7|11408.9|11406.8|11405.9|289
1635525600000|2021-10-29 16:40:00|11409.3|11408.5|11409.7|11408.7|11410|11409.3|11408.7|11407.9|323
1635525900000|2021-10-29 16:45:00|11409.8|11408.8|11407.6|11406.9|11409.9|11409.1|11405.5|11404.6|343
1635526200000|2021-10-29 16:50:00|11407.5|11406.8|11408.2|11407.2|11408.8|11408.1|11406.9|11406.1|385
1635526500000|2021-10-29 16:55:00|11408.1|11407.1|11409.5|11408.5|11409.8|11409|11407.5|11406.7|320
1635526800000|2021-10-29 17:00:00|11409.1|11408.4|11407.6|11406.9|11409.3|11408.4|11406.9|11406.1|371
1635527100000|2021-10-29 17:05:00|11407.5|11406.8|11404.4|11403.4|11408|11407.3|11404.2|11403.4|345
1635527400000|2021-10-29 17:10:00|11404.3|11403.3|11400.3|11399.6|11404.9|11404|11399.9|11399|487
1635527700000|2021-10-29 17:15:00|11400.5|11399.5|11400.2|11399.5|11401.9|11401|11399.2|11398.3|344
1635528000000|2021-10-29 17:20:00|11400.4|11399.4|11394.8|11393.8|11400.7|11399.9|11394.3|11393.4|399
1635528300000|2021-10-29 17:25:00|11394.7|11393.7|11394.8|11393.8|11397.1|11396.2|11394|11393|358
1635528600000|2021-10-29 17:30:00|11394.7|11393.7|11395.3|11394.6|11396.2|11395.3|11393.6|11392.7|287
1635528900000|2021-10-29 17:35:00|11395.2|11394.5|11396.1|11395.1|11396.9|11396.2|11395.2|11394.4|206
1635529200000|2021-10-29 17:40:00|11396|11395|11398.5|11397.8|11398.7|11397.8|11394.7|11394|327
1635529500000|2021-10-29 17:45:00|11398.6|11397.9|11400.1|11399.4|11400.9|11400.1|11398.4|11397.6|248
1635529800000|2021-10-29 17:50:00|11400.2|11399.2|11399.3|11398.6|11401.3|11400.4|11398.8|11397.8|258
1635530100000|2021-10-29 17:55:00|11399.7|11399|11400.4|11399.4|11401|11400|11399.4|11398.5|240
1635530400000|2021-10-29 18:00:00|11400.1|11399.1|11399.3|11398.3|11400.3|11399.5|11398.3|11397.6|224
1635530700000|2021-10-29 18:05:00|11399.2|11398.5|11399.7|11399|11400|11399.1|11398.6|11397.7|209
1635531000000|2021-10-29 18:10:00|11399.8|11398.8|11394.8|11393.8|11399.9|11398.9|11394.7|11393.7|251
1635531300000|2021-10-29 18:15:00|11394.9|11393.9|11393.4|11392.7|11395.2|11394.3|11391.7|11390.9|334
1635531600000|2021-10-29 18:20:00|11393.3|11392.6|11394.6|11393.9|11395.5|11394.6|11393.1|11392.3|288
1635531900000|2021-10-29 18:25:00|11394.7|11393.7|11395.3|11394.6|11395.5|11394.7|11394.1|11393.3|254
1635532200000|2021-10-29 18:30:00|11395.2|11394.5|11390.6|11389.9|11395.3|11394.6|11389.8|11389|275
1635532500000|2021-10-29 18:35:00|11390.7|11390|11393.3|11392.6|11394|11393.3|11390.5|11389.7|225
1635532800000|2021-10-29 18:40:00|11393.4|11392.7|11392.6|11391.6|11394.9|11394|11392.1|11391.1|233
1635533100000|2021-10-29 18:45:00|11392.4|11391.7|11393.3|11392.6|11393.4|11392.6|11391.8|11391|251
1635533400000|2021-10-29 18:50:00|11393.2|11392.5|11391.5|11390.8|11393.4|11392.6|11390.5|11389.8|287
1635533700000|2021-10-29 18:55:00|11391.7|11391|11392.5|11391.8|11394.8|11394.1|11391.3|11390.5|434
1635534000000|2021-10-29 19:00:00|11392.6|11391.9|11394|11393|11394.2|11393.4|11391.9|11391|438
1635534300000|2021-10-29 19:05:00|11393.9|11392.9|11390.8|11389.8|11394|11393.1|11389.6|11388.7|345
1635534600000|2021-10-29 19:10:00|11390.9|11389.9|11388.9|11387.9|11391.2|11390.4|11387.9|11386.9|244
1635534900000|2021-10-29 19:15:00|11389|11388|11393.2|11392.2|11393.2|11392.2|11388.6|11387.6|275
1635535200000|2021-10-29 19:20:00|11393|11392.3|11393.6|11392.6|11393.8|11392.8|11392.2|11391.2|315
1635535500000|2021-10-29 19:25:00|11393.7|11392.7|11392.3|11391.3|11393.8|11393|11392.3|11391.3|287
1635535800000|2021-10-29 19:30:00|11392.4|11391.4|11393.6|11392.6|11393.7|11392.7|11392.1|11391.1|339
1635536100000|2021-10-29 19:35:00|11393.8|11392.8|11393.2|11392.2|11395.4|11394.7|11393|11392.1|281
1635536400000|2021-10-29 19:40:00|11393.3|11392.3|11393.4|11392.4|11395.1|11394.2|11392.7|11391.9|284
1635536700000|2021-10-29 19:45:00|11393.5|11392.5|11394.2|11393.2|11395.3|11394.3|11392.7|11391.7|328
1635537000000|2021-10-29 19:50:00|11394.3|11393.3|11397|11396|11397|11396.1|11393.8|11392.9|347
1635537300000|2021-10-29 19:55:00|11396.9|11395.9|11398.4|11397.4|11398.5|11397.5|11395.9|11394.9|644
1635537600000|2021-10-29 20:00:00|11398.3|11397.3|11393.2|11392.2|11399|11398|11390.8|11389.8|455
1635537900000|2021-10-29 20:05:00|11393|11392|11395.4|11394.4|11395.5|11394.5|11392.7|11391.7|194
1635538200000|2021-10-29 20:10:00|11395.5|11394.5|11397.4|11396.7|11397.6|11396.7|11395|11394|146
1635538500000|2021-10-29 20:15:00|11397.9|11396.9|11398.4|11397.4|11398.5|11397.5|11396.9|11395.9|233
1635538800000|2021-10-29 20:20:00|11398.3|11397.6|11400.6|11399.6|11400.6|11399.7|11397.9|11397.1|152
1635539100000|2021-10-29 20:25:00|11400.2|11399.2|11403|11402|11403|11402.1|11400.2|11399.2|153
1635539400000|2021-10-29 20:30:00|11402.9|11401.9|11402.6|11401.6|11404.4|11403.4|11402.4|11401.4|132
1635539700000|2021-10-29 20:35:00|11402.7|11401.7|11402.4|11401.4|11404.8|11403.8|11402.1|11401.1|234
1635540000000|2021-10-29 20:40:00|11402.2|11401.2|11399.9|11398.9|11402.4|11401.4|11399.1|11398.1|230
1635540300000|2021-10-29 20:45:00|11400|11399|11398.2|11397.2|11400.6|11399.6|11397.7|11396.7|272
1635540600000|2021-10-29 20:50:00|11398.1|11397.1|11397|11396|11399.6|11398.6|11396.5|11395.5|232
1635540900000|2021-10-29 20:55:00|11396.9|11395.9|11405.2|11399.2|11405.4|11400.8|11395.6|11394.5|400
1635714000000|2021-10-31 21:00:00|11410.7|11402.3|11409.8|11403.6|11410.7|11405.9|11407.2|11402.3|35
1635714300000|2021-10-31 21:05:00|11409.4|11403.2|11408.8|11406.8|11412.2|11406.8|11407.1|11401.1|73
1635714600000|2021-10-31 21:10:00|11410.7|11404.6|11410.3|11403.8|11410.7|11405.8|11407.7|11403.6|83
1635714900000|2021-10-31 21:15:00|11410.6|11403.7|11410.4|11403.7|11410.8|11405.7|11407.7|11403.1|91
1635715200000|2021-10-31 21:20:00|11410.5|11403.6|11410.1|11403.8|11410.8|11405.7|11407.7|11403.4|93
1635715500000|2021-10-31 21:25:00|11409.5|11404.2|11413.1|11406.4|11414.8|11408.7|11407.7|11402.6|162
1635715800000|2021-10-31 21:30:00|11413|11406.2|11412.9|11407.2|11414.6|11408.9|11409.4|11405.1|245
1635716100000|2021-10-31 21:35:00|11413|11407.3|11410.6|11408.6|11413.6|11409.1|11409.6|11406.3|152
1635716400000|2021-10-31 21:40:00|11410.7|11408.7|11410.5|11408.5|11413.8|11408.7|11410.2|11406.7|58
1635716700000|2021-10-31 21:45:00|11410.6|11408.6|11410.7|11408.7|11413.9|11408.9|11410|11403.8|122
1635717000000|2021-10-31 21:50:00|11410.8|11408.8|11412.3|11410.3|11413.8|11411.2|11410.6|11407.1|138
1635717300000|2021-10-31 21:55:00|11412.4|11410.4|11412.2|11410.2|11414.3|11411.4|11412|11407.7|68
1635717600000|2021-10-31 22:00:00|11411.6|11409.6|11411.5|11409.9|11414.3|11411.9|11410|11407.9|420
1635717900000|2021-10-31 22:05:00|11411.4|11409.3|11414.1|11412.3|11416|11413.5|11410.5|11408.9|477
1635718200000|2021-10-31 22:10:00|11414.7|11412|11417.6|11414.7|11418.4|11415.9|11413.5|11411|550
1635718500000|2021-10-31 22:15:00|11417.3|11414.8|11415.3|11413.7|11417.3|11414.9|11413.7|11411.5|486
1635718800000|2021-10-31 22:20:00|11415.4|11413.6|11416.8|11415.2|11418.5|11416.1|11415|11413.4|375
1635719100000|2021-10-31 22:25:00|11416.2|11414.8|11417.1|11416.1|11419.1|11417.2|11416.2|11414.8|359
1635719400000|2021-10-31 22:30:00|11417.3|11416.3|11416.6|11415|11418.3|11417.2|11416.3|11414.9|212
1635719700000|2021-10-31 22:35:00|11416.9|11414.7|11415.6|11414.6|11418.3|11416.7|11415.6|11414.2|226
1635720000000|2021-10-31 22:40:00|11415.8|11414.8|11417.1|11415.2|11418|11416.3|11415.4|11413.8|284
1635720300000|2021-10-31 22:45:00|11416.9|11415.3|11415|11414|11418|11416.4|11415|11413.5|335
1635720600000|2021-10-31 22:50:00|11415.1|11414.1|11413.4|11411.8|11415.6|11414.4|11411.1|11409.6|548
1635720900000|2021-10-31 22:55:00|11413.1|11412.1|11415.7|11414.7|11416.5|11414.8|11412.9|11411.4|264
1635721200000|2021-10-31 23:00:00|11415.3|11414.3|11411.5|11410.5|11415.5|11414.5|11410.4|11409.6|324
1635721500000|2021-10-31 23:05:00|11411.4|11410.7|11413|11412|11413.2|11412.2|11411.4|11410.6|253
1635721800000|2021-10-31 23:10:00|11412.9|11411.9|11414.8|11413.8|11415.8|11415|11412.3|11411.5|181
1635722100000|2021-10-31 23:15:00|11415|11414|11415.9|11414.9|11417.4|11416.5|11415|11414|166
1635722400000|2021-10-31 23:20:00|11415.8|11414.8|11416.1|11415.1|11417.1|11416.4|11415.5|11414.6|201
1635722700000|2021-10-31 23:25:00|11416.2|11415.2|11417.2|11416.5|11417.3|11416.6|11415.4|11414.5|129
1635723000000|2021-10-31 23:30:00|11417.3|11416.6|11419|11418.3|11419.5|11418.5|11417.2|11416.5|235
1635723300000|2021-10-31 23:35:00|11419.1|11418.4|11418.7|11417.7|11419.5|11418.7|11418.5|11417.7|169
1635723600000|2021-10-31 23:40:00|11418.6|11417.9|11420.1|11419.1|11420.1|11419.3|11418.5|11417.8|274
1635723900000|2021-10-31 23:45:00|11420|11419|11421.8|11421.1|11422.5|11421.5|11419.6|11418.8|211
1635724200000|2021-10-31 23:50:00|11421.7|11421|11424|11423.3|11426.2|11425.3|11420.8|11420.1|305
1635724500000|2021-10-31 23:55:00|11424.2|11423.2|11424.3|11423.6|11425.2|11424.3|11422|11421.2|220
1635724800000|2021-11-01 00:00:00|11424.2|11423.5|11417.8|11417.1|11425.2|11424.5|11416.7|11415.7|610
1635725100000|2021-11-01 00:05:00|11417.9|11417.2|11417.3|11416.6|11421.4|11420.6|11414.5|11413.8|460
1635725400000|2021-11-01 00:10:00|11417.4|11416.7|11423.2|11422.2|11424.3|11423.5|11417.1|11416.4|364
1635725700000|2021-11-01 00:15:00|11423|11422.3|11423.7|11423|11424.2|11423.5|11420.4|11419.6|394
1635726000000|2021-11-01 00:20:00|11423.6|11422.9|11416.8|11416.1|11423.6|11422.9|11414.1|11413.4|542
1635726300000|2021-11-01 00:25:00|11416.7|11416|11419|11418|11420.3|11419.5|11416.2|11415.3|455
1635726600000|2021-11-01 00:30:00|11418.9|11417.9|11417.2|11416.2|11420.9|11419.9|11416.5|11415.8|317
1635726900000|2021-11-01 00:35:00|11417|11416.3|11414.4|11413.7|11417.1|11416.4|11413.5|11412.7|238
1635727200000|2021-11-01 00:40:00|11414.5|11413.8|11415.8|11415.1|11416.8|11416|11412.3|11411.6|363
1635727500000|2021-11-01 00:45:00|11415.9|11415.2|11413.8|11412.8|11417.5|11416.7|11413.4|11412.5|452
1635727800000|2021-11-01 00:50:00|11413.9|11412.9|11410.3|11409.3|11417.6|11416.8|11409.8|11408.8|573
1635728100000|2021-11-01 00:55:00|11410.4|11409.4|11407.6|11406.9|11413.2|11412.4|11406.6|11405.9|596
1635728400000|2021-11-01 01:00:00|11407.5|11406.8|11409.5|11408.5|11411|11410.2|11406.3|11405.6|571
1635728700000|2021-11-01 01:05:00|11409.6|11408.6|11410.3|11409.3|11410.9|11409.9|11407.5|11406.8|465
1635729000000|2021-11-01 01:10:00|11410.1|11409.4|11414.8|11413.8|11414.9|11413.9|11409|11408.2|550
1635729300000|2021-11-01 01:15:00|11414.7|11414|11411.5|11410.8|11414.8|11414.1|11411.5|11410.6|376
1635729600000|2021-11-01 01:20:00|11411.6|11410.9|11409.1|11408.1|11411.7|11411|11407.2|11406.5|372
1635729900000|2021-11-01 01:25:00|11409|11408|11405|11404.3|11409.3|11408.6|11402.9|11402.2|407
1635730200000|2021-11-01 01:30:00|11405.1|11404.4|11406.7|11406|11408.3|11407.6|11405|11404.3|358
1635730500000|2021-11-01 01:35:00|11406.8|11406.1|11410.6|11409.6|11410.8|11410.1|11406.8|11406.1|268
1635730800000|2021-11-01 01:40:00|11410.5|11409.5|11406.9|11405.9|11410.9|11410.2|11406.2|11405.3|268
1635731100000|2021-11-01 01:45:00|11407|11406|11412.8|11412.1|11412.8|11412.1|11406.9|11405.9|354
1635731400000|2021-11-01 01:50:00|11412.7|11412|11416.1|11415.4|11416.5|11415.8|11412.7|11412|385
1635731700000|2021-11-01 01:55:00|11416|11415.3|11416|11415.3|11417.4|11416.6|11415.6|11414.8|346
1635732000000|2021-11-01 02:00:00|11416.1|11415.4|11413.5|11412.8|11416.2|11415.5|11413|11412.2|399
1635732300000|2021-11-01 02:05:00|11413.4|11412.7|11412.2|11411.5|11413.6|11412.8|11411.9|11411.1|334
1635732600000|2021-11-01 02:10:00|11412.3|11411.6|11415.4|11414.7|11415.7|11414.8|11412|11411.3|300
1635732900000|2021-11-01 02:15:00|11415.3|11414.6|11410.3|11409.6|11416.2|11415.4|11409.2|11408.5|331
1635733200000|2021-11-01 02:20:00|11410.2|11409.5|11406.7|11406|11411.2|11410.5|11406.5|11405.8|346
1635733500000|2021-11-01 02:25:00|11406.6|11405.9|11409.7|11408.7|11409.9|11409.1|11406.6|11405.9|296
1635733800000|2021-11-01 02:30:00|11409.4|11408.6|11408.3|11407.6|11410.6|11409.9|11408.1|11407.4|263
1635734100000|2021-11-01 02:35:00|11408.2|11407.5|11407.4|11406.7|11408.5|11407.8|11407.1|11406.4|162
1635734400000|2021-11-01 02:40:00|11407.5|11406.8|11409.3|11408.6|11409.6|11408.9|11406.5|11405.8|264
1635734700000|2021-11-01 02:45:00|11409.2|11408.5|11409.6|11408.9|11409.8|11409|11408.1|11407.4|186
1635735000000|2021-11-01 02:50:00|11409.5|11408.8|11409.4|11408.7|11410.1|11409.4|11409.2|11408.5|107
1635735300000|2021-11-01 02:55:00|11409.5|11408.8|11409.7|11409|11410.4|11409.6|11409.5|11408.8|107
1635735600000|2021-11-01 03:00:00|11409.8|11409.1|11412.6|11411.6|11413.4|11412.4|11409.7|11409|185
1635735900000|2021-11-01 03:05:00|11412.5|11411.5|11413.5|11412.5|11415.2|11414.4|11412.1|11411.4|284
1635736200000|2021-11-01 03:10:00|11413.6|11412.6|11414|11413.3|11415.1|11414.4|11412.6|11411.9|160
1635736500000|2021-11-01 03:15:00|11413.9|11413.2|11416.4|11415.7|11416.5|11415.8|11413.2|11412.5|222
1635736800000|2021-11-01 03:20:00|11416.3|11415.6|11417.8|11417.1|11418.1|11417.4|11416.3|11415.6|157
1635737100000|2021-11-01 03:25:00|11417.7|11417|11419.5|11418.5|11419.7|11418.9|11417.6|11416.9|143
1635737400000|2021-11-01 03:30:00|11419.6|11418.6|11419.5|11418.8|11421.4|11420.6|11419.3|11418.6|286
1635737700000|2021-11-01 03:35:00|11419.4|11418.7|11419.7|11419|11422.1|11421.4|11419.4|11418.7|299
1635738000000|2021-11-01 03:40:00|11419.6|11418.9|11419.5|11418.8|11420.8|11420|11418.2|11417.3|345
1635738300000|2021-11-01 03:45:00|11419.6|11418.6|11419.8|11419.1|11420.7|11420|11419.3|11418.6|189
1635738600000|2021-11-01 03:50:00|11419.7|11419|11418.7|11418|11420.1|11419.4|11417.6|11416.9|217
1635738900000|2021-11-01 03:55:00|11418.6|11417.9|11420.6|11419.9|11421.4|11420.7|11418.6|11417.9|217
1635739200000|2021-11-01 04:00:00|11420.5|11419.8|11423|11422.3|11424.9|11424.2|11420.3|11419.6|288
1635739500000|2021-11-01 04:05:00|11423.1|11422.4|11422.8|11422.1|11424.8|11424.1|11422.5|11421.7|288
1635739800000|2021-11-01 04:10:00|11422.9|11422.2|11425.3|11424.6|11425.6|11424.9|11422.6|11421.9|288
1635740100000|2021-11-01 04:15:00|11425.2|11424.5|11428.2|11427.5|11428.7|11428|11425|11424.3|290
1635740400000|2021-11-01 04:20:00|11428.3|11427.6|11427.1|11426.4|11428.9|11428.1|11426.5|11425.7|243
1635740700000|2021-11-01 04:25:00|11427.2|11426.5|11426.4|11425.7|11427.4|11426.5|11425.7|11425|169
1635741000000|2021-11-01 04:30:00|11426.3|11425.6|11429.6|11428.9|11429.7|11429|11426.3|11425.6|252
1635741300000|2021-11-01 04:35:00|11429.7|11429|11429|11428.3|11431|11430.2|11428.1|11427.4|234
1635741600000|2021-11-01 04:40:00|11428.9|11428.2|11429.6|11428.9|11429.7|11428.9|11427.9|11427.2|142
1635741900000|2021-11-01 04:45:00|11429.5|11428.8|11428.9|11428.2|11429.6|11428.9|11427.6|11426.9|178
1635742200000|2021-11-01 04:50:00|11429|11428.3|11425.9|11425.2|11429.6|11428.9|11425.8|11425.1|220
1635742500000|2021-11-01 04:55:00|11426|11425.3|11426.1|11425.4|11426.5|11425.7|11424|11423.3|271
1635742800000|2021-11-01 05:00:00|11426|11425.3|11424.9|11424.2|11427.3|11426.6|11424.7|11424|249
1635743100000|2021-11-01 05:05:00|11425|11424|11425.5|11424.8|11426.5|11425.6|11424.4|11423.5|298
1635743400000|2021-11-01 05:10:00|11425.6|11424.9|11427.8|11426.8|11428.5|11427.7|11425.4|11424.4|311
1635743700000|2021-11-01 05:15:00|11427.9|11426.9|11426.3|11425.6|11428|11427.2|11425.3|11424.6|164
1635744000000|2021-11-01 05:20:00|11426.2|11425.5|11425.2|11424.5|11426.4|11425.6|11424.5|11423.8|220
1635744300000|2021-11-01 05:25:00|11425.1|11424.4|11426.9|11426.2|11427.2|11426.5|11425|11424.3|159
1635744600000|2021-11-01 05:30:00|11427|11426|11427.8|11426.8|11428|11427|11425.4|11424.7|197
1635744900000|2021-11-01 05:35:00|11427.9|11426.9|11428.7|11428|11429.1|11428.4|11426.6|11425.8|223
1635745200000|2021-11-01 05:40:00|11428.8|11428.1|11429.9|11428.9|11431.9|11431|11428.7|11428|318
1635745500000|2021-11-01 05:45:00|11429.8|11428.8|11428.5|11427.8|11429.9|11429|11426.5|11425.8|270
1635745800000|2021-11-01 05:50:00|11428.4|11427.7|11427|11426.3|11428.8|11428|11426.9|11426.2|204
1635746100000|2021-11-01 05:55:00|11427.1|11426.1|11424.2|11423.2|11427.3|11426.4|11423.5|11422.6|345
1635746400000|2021-11-01 06:00:00|11424.1|11423.1|11423.5|11422.5|11425.7|11424.8|11421|11420.3|375
1635746700000|2021-11-01 06:05:00|11423.4|11422.4|11421.8|11421.1|11424|11423.2|11420.9|11420|377
1635747000000|2021-11-01 06:10:00|11422|11421|11423.3|11422.3|11424.4|11423.6|11421.4|11420.7|278
1635747300000|2021-11-01 06:15:00|11423.1|11422.4|11425.5|11424.8|11426|11425.3|11422.6|11421.9|211
1635747600000|2021-11-01 06:20:00|11425.4|11424.7|11429.5|11428.8|11430.1|11429.4|11424.4|11423.6|322
1635747900000|2021-11-01 06:25:00|11429.6|11428.9|11430.9|11430.2|11432.8|11432.1|11429.2|11428.5|282
1635748200000|2021-11-01 06:30:00|11431|11430.3|11432.5|11431.8|11434.4|11433.5|11430.9|11430.2|364
1635748500000|2021-11-01 06:35:00|11432.6|11431.9|11430.9|11430.2|11433.1|11432.4|11429.9|11429|549
1635748800000|2021-11-01 06:40:00|11430.8|11430.1|11429.8|11429.1|11432|11431.1|11429.2|11428.5|447
1635749100000|2021-11-01 06:45:00|11429.7|11429|11432.4|11431.4|11433.1|11432.3|11429.7|11429|226
1635749400000|2021-11-01 06:50:00|11432.5|11431.5|11432|11431.3|11432.9|11432.1|11431.3|11430.5|153
1635749700000|2021-11-01 06:55:00|11431.9|11431.2|11435.5|11434.8|11435.9|11435|11431.9|11431.2|278
1635750000000|2021-11-01 07:00:00|11435.7|11434.7|11431.8|11430.8|11437|11436.3|11430.6|11429.9|360
1635750300000|2021-11-01 07:05:00|11431.7|11431|11431.7|11430.7|11434.9|11434.2|11431.2|11430.3|442
1635750600000|2021-11-01 07:10:00|11431.8|11430.8|11433.2|11432.5|11434.7|11434|11431.6|11430.6|314
1635750900000|2021-11-01 07:15:00|11433.3|11432.6|11434|11433.3|11435.9|11435.1|11432.6|11431.9|349
1635751200000|2021-11-01 07:20:00|11434.1|11433.4|11433|11432|11435.8|11435|11432.5|11431.7|400
1635751500000|2021-11-01 07:25:00|11432.8|11432.1|11435.3|11434.6|11435.8|11435.1|11431.8|11431.1|406
1635751800000|2021-11-01 07:30:00|11435.4|11434.7|11435.6|11434.9|11437.3|11436.6|11433.9|11433.2|326
1635752100000|2021-11-01 07:35:00|11435.7|11435|11437.4|11436.7|11438|11437.1|11435.6|11434.9|274
1635752400000|2021-11-01 07:40:00|11437.5|11436.8|11440.1|11439.4|11441.5|11440.7|11437.2|11436.4|376
1635752700000|2021-11-01 07:45:00|11440.3|11439.3|11439.5|11438.8|11440.4|11439.7|11437.2|11436.5|350
1635753000000|2021-11-01 07:50:00|11439.4|11438.7|11441|11440.3|11441.7|11440.9|11439.2|11438.5|412
1635753300000|2021-11-01 07:55:00|11440.9|11440.2|11442.3|11441.6|11443.4|11442.4|11440.8|11440|494
1635753600000|2021-11-01 08:00:00|11442.6|11441.9|11439.8|11439.1|11443.6|11442.8|11439.4|11438.7|586
1635753900000|2021-11-01 08:05:00|11439.7|11439|11443.5|11442.8|11444.7|11444|11439.1|11438.4|414
1635754200000|2021-11-01 08:10:00|11443.4|11442.7|11443.2|11442.5|11444.7|11444|11442.7|11441.8|459
1635754500000|2021-11-01 08:15:00|11443.3|11442.6|11442.2|11441.2|11444.7|11444|11441.2|11440.5|443
1635754800000|2021-11-01 08:20:00|11442.1|11441.4|11442.2|11441.2|11444.2|11443.5|11440.7|11439.9|401
1635755100000|2021-11-01 08:25:00|11442.1|11441.1|11441.2|11440.2|11442.2|11441.4|11439.3|11438.6|334
1635755400000|2021-11-01 08:30:00|11441|11440.3|11439.3|11438.6|11441.5|11440.6|11439.2|11438.3|391
1635755700000|2021-11-01 08:35:00|11439.2|11438.5|11440|11439.3|11440.7|11439.9|11438|11437.2|440
1635756000000|2021-11-01 08:40:00|11440.1|11439.4|11439.2|11438.5|11440.7|11440|11437.5|11436.8|420
1635756300000|2021-11-01 08:45:00|11439.4|11438.7|11438.6|11437.9|11441.3|11440.6|11437.8|11437.1|401
1635756600000|2021-11-01 08:50:00|11438.7|11438|11431.6|11430.9|11439.1|11438.4|11431.2|11430.5|405
1635756900000|2021-11-01 08:55:00|11431.8|11430.8|11423.3|11422.3|11432.4|11431.7|11420.2|11419.2|535
1635757200000|2021-11-01 09:00:00|11423.2|11422.2|11425.1|11424.1|11428.1|11427.1|11420.6|11419.8|673
1635757500000|2021-11-01 09:05:00|11424.9|11424.2|11427.3|11426.3|11428|11427.2|11424.2|11423.5|468
1635757800000|2021-11-01 09:10:00|11427.1|11426.4|11424.1|11423.4|11427.6|11426.7|11423.9|11423.1|440
1635758100000|2021-11-01 09:15:00|11424|11423.3|11426|11425.3|11427|11426.1|11423.6|11422.7|392
1635758400000|2021-11-01 09:20:00|11425.9|11425|11427.4|11426.4|11427.7|11426.8|11425.4|11424.7|426
1635758700000|2021-11-01 09:25:00|11427.2|11426.5|11423.5|11422.5|11427.6|11426.7|11423.4|11422.4|287
1635759000000|2021-11-01 09:30:00|11423.3|11422.6|11423.2|11422.2|11424.1|11423.2|11420.8|11419.9|353
1635759300000|2021-11-01 09:35:00|11422.9|11422|11424.8|11423.8|11425|11424.2|11420.8|11419.9|448
1635759600000|2021-11-01 09:40:00|11424.7|11423.7|11426.5|11425.8|11427.2|11426.4|11423.5|11422.5|435
1635759900000|2021-11-01 09:45:00|11426.4|11425.7|11424.6|11423.6|11428.5|11427.7|11424.4|11423.5|300
1635760200000|2021-11-01 09:50:00|11424.3|11423.5|11423.5|11422.5|11426|11425.1|11423.5|11422.5|312
1635760500000|2021-11-01 09:55:00|11423.3|11422.3|11425|11424.3|11425|11424.3|11421|11420.2|477
1635760800000|2021-11-01 10:00:00|11425.2|11424.5|11422.5|11421.5|11425.2|11424.5|11421.3|11420.5|488
1635761100000|2021-11-01 10:05:00|11422.4|11421.4|11424.3|11423.3|11425.5|11424.7|11420.2|11419.2|377
1635761400000|2021-11-01 10:10:00|11424.2|11423.2|11425.4|11424.4|11425.9|11425.1|11423.4|11422.4|299
1635761700000|2021-11-01 10:15:00|11425.5|11424.8|11422.1|11421.4|11426.1|11425.2|11422.1|11421.4|232
1635762000000|2021-11-01 10:20:00|11422.2|11421.5|11417.9|11416.9|11423.4|11422.4|11417.6|11416.8|323
1635762300000|2021-11-01 10:25:00|11417.7|11417|11417.3|11416.6|11419.6|11418.8|11416|11415.2|358
1635762600000|2021-11-01 10:30:00|11417.4|11416.7|11420.6|11419.9|11422.1|11421.4|11417.1|11416.1|427
1635762900000|2021-11-01 10:35:00|11420.7|11420|11420.8|11420.1|11423|11422.3|11420.1|11419.3|304
1635763200000|2021-11-01 10:40:00|11420.9|11420.2|11421.5|11420.5|11422|11421.2|11420.6|11419.8|241
1635763500000|2021-11-01 10:45:00|11421.4|11420.4|11423.3|11422.3|11423.9|11423.1|11421.3|11420.4|310
1635763800000|2021-11-01 10:50:00|11423.2|11422.5|11424.1|11423.1|11425.3|11424.3|11423.1|11422.4|210
1635764100000|2021-11-01 10:55:00|11424.2|11423.2|11425.1|11424.1|11427.3|11426.5|11424.1|11423.1|274
1635764400000|2021-11-01 11:00:00|11424.9|11424.2|11425.7|11425|11426.9|11426|11424|11423.3|312
1635764700000|2021-11-01 11:05:00|11425.8|11425.1|11429.9|11429.2|11430.6|11429.8|11425.6|11424.8|270
1635765000000|2021-11-01 11:10:00|11429.8|11429.1|11431.2|11430.5|11431.4|11430.7|11428.9|11428|213
1635765300000|2021-11-01 11:15:00|11431.1|11430.4|11429.8|11428.8|11431.6|11430.9|11428.7|11427.9|259
1635765600000|2021-11-01 11:20:00|11429.7|11428.7|11427.7|11426.7|11430.1|11429.3|11427.2|11426.5|256
1635765900000|2021-11-01 11:25:00|11427.6|11426.6|11424.9|11424.2|11427.7|11426.8|11424.5|11423.8|230
1635766200000|2021-11-01 11:30:00|11425|11424.3|11426.1|11425.4|11426.5|11425.8|11424.2|11423.4|279
1635766500000|2021-11-01 11:35:00|11426.2|11425.5|11424|11423|11427.1|11426.2|11423.7|11422.9|263
1635766800000|2021-11-01 11:40:00|11423.9|11423.2|11418.9|11417.9|11424.3|11423.4|11417.9|11417|510
1635767100000|2021-11-01 11:45:00|11419|11418|11416.7|11416|11420|11419|11416.1|11415.3|304
1635767400000|2021-11-01 11:50:00|11416.9|11416.2|11419|11418.3|11421.3|11420.3|11416.7|11415.8|442
1635767700000|2021-11-01 11:55:00|11419.1|11418.4|11424.4|11423.4|11426.2|11425.2|11418.9|11418.2|585
1635768000000|2021-11-01 12:00:00|11424.5|11423.5|11425.3|11424.3|11429.2|11428.5|11424.5|11423.5|743
1635768300000|2021-11-01 12:05:00|11425.2|11424.2|11424.6|11423.6|11426.7|11425.9|11423.3|11422.5|558
1635768600000|2021-11-01 12:10:00|11424.7|11423.7|11421.1|11420.4|11425.4|11424.6|11421|11420.2|507
1635768900000|2021-11-01 12:15:00|11421|11420.3|11420.8|11419.8|11421.8|11421|11417.3|11416.4|614
1635769200000|2021-11-01 12:20:00|11420.5|11419.6|11416.6|11415.6|11422.9|11422.1|11413.6|11412.6|777
1635769500000|2021-11-01 12:25:00|11416.4|11415.4|11417.4|11416.4|11417.9|11417.2|11415.3|11414.6|563
1635769800000|2021-11-01 12:30:00|11417.2|11416.5|11415.5|11414.8|11417.8|11417.1|11413.1|11412.1|557
1635770100000|2021-11-01 12:35:00|11415.8|11414.9|11416.7|11416|11417.7|11416.9|11415.3|11414.5|589
1635770400000|2021-11-01 12:40:00|11416.6|11415.9|11416.9|11416.2|11417.8|11417|11414.9|11414|519
1635770700000|2021-11-01 12:45:00|11417|11416.3|11419.7|11418.7|11420.2|11419.5|11415.8|11415|509
1635771000000|2021-11-01 12:50:00|11419.8|11418.8|11419.1|11418.4|11419.8|11418.9|11415.6|11414.9|424
1635771300000|2021-11-01 12:55:00|11419.4|11418.8|11418.2|11417.2|11420.5|11419.8|11417.1|11416.4|490
1635771600000|2021-11-01 13:00:00|11418.1|11417.1|11419.8|11418.8|11421.4|11420.6|11418.1|11417.1|587
1635771900000|2021-11-01 13:05:00|11419.9|11418.9|11424|11423.3|11425.9|11425|11418.9|11418.2|654
1635772200000|2021-11-01 13:10:00|11424.1|11423.4|11417.7|11416.7|11424.7|11423.7|11416.6|11415.8|699
1635772500000|2021-11-01 13:15:00|11417.8|11416.8|11418.8|11418.1|11419.7|11418.8|11417.3|11416.5|487
1635772800000|2021-11-01 13:20:00|11418.7|11418|11419.5|11418.8|11422.3|11421.4|11418.7|11418|316
1635773100000|2021-11-01 13:25:00|11419.6|11418.9|11421.3|11420.3|11421.6|11420.8|11418.9|11418|352
1635773400000|2021-11-01 13:30:00|11421.4|11420.4|11424.3|11423.3|11424.6|11423.7|11421.1|11420.4|742
1635773700000|2021-11-01 13:35:00|11424.2|11423.2|11424.8|11423.8|11424.9|11424|11421.6|11420.8|629
1635774000000|2021-11-01 13:40:00|11424.9|11423.9|11422.8|11421.8|11426.9|11425.9|11422.5|11421.6|479
1635774300000|2021-11-01 13:45:00|11422.7|11421.7|11419.1|11418.1|11422.8|11421.8|11418.6|11417.7|585
1635774600000|2021-11-01 13:50:00|11419|11418|11421|11420|11421.4|11420.5|11417.1|11416.3|673
1635774900000|2021-11-01 13:55:00|11420.8|11420.1|11419.2|11417|11425.1|11424.2|11419.2|11416.2|408
1635775200000|2021-11-01 14:00:00|11419.6|11417.2|11421.3|11420.3|11423.3|11422.3|11417.1|11414.7|920
1635775500000|2021-11-01 14:05:00|11421.4|11420.4|11422.2|11421.2|11424.6|11423.8|11420.3|11419.3|722
1635775800000|2021-11-01 14:10:00|11422.1|11421.1|11418.7|11417.7|11423.6|11422.6|11418.2|11417.2|649
1635776100000|2021-11-01 14:15:00|11418.6|11417.6|11419.1|11418.4|11421.5|11420.6|11417.7|11416.7|564
1635776400000|2021-11-01 14:20:00|11419.2|11418.5|11412.9|11411.9|11421.8|11420.9|11411|11410|849
1635776700000|2021-11-01 14:25:00|11412.8|11411.8|11417.1|11416.1|11417.9|11417|11412.7|11411.8|582
1635777000000|2021-11-01 14:30:00|11416.9|11416.2|11420.1|11419.1|11420.2|11419.3|11415.7|11414.9|606
1635777300000|2021-11-01 14:35:00|11419.9|11418.9|11420.4|11419.4|11421.2|11420.4|11419|11418.3|531
1635777600000|2021-11-01 14:40:00|11420.3|11419.3|11416.7|11415.7|11420.3|11419.4|11416.6|11415.6|598
1635777900000|2021-11-01 14:45:00|11416.8|11415.8|11418.7|11418|11419.3|11418.5|11415.5|11414.5|527
1635778200000|2021-11-01 14:50:00|11418.8|11418.1|11418.4|11417.4|11423.3|11422.5|11418.2|11417.4|653
1635778500000|2021-11-01 14:55:00|11418.3|11417.6|11417.9|11417.2|11420.7|11419.9|11417.3|11416.4|451
1635778800000|2021-11-01 15:00:00|11417.8|11417.1|11416.6|11415.9|11418.5|11417.8|11414.7|11413.7|630
1635779100000|2021-11-01 15:05:00|11416.5|11415.8|11418.3|11417.3|11418.3|11417.6|11415.5|11414.8|411
1635779400000|2021-11-01 15:10:00|11418|11417|11419.6|11418.9|11420.4|11419.6|11417.9|11417|462
1635779700000|2021-11-01 15:15:00|11419.5|11418.8|11420.5|11419.5|11420.5|11419.5|11418.1|11417.2|408
1635780000000|2021-11-01 15:20:00|11420.6|11419.6|11418.4|11417.4|11422.9|11422.2|11416.7|11416|497
1635780300000|2021-11-01 15:25:00|11418.3|11417.3|11421.4|11420.4|11421.6|11420.6|11418.1|11417.2|515
1635780600000|2021-11-01 15:30:00|11421.5|11420.5|11426|11425.3|11426.6|11425.8|11421.3|11420.5|427
1635780900000|2021-11-01 15:35:00|11425.9|11425.2|11420.8|11419.8|11426.2|11425.4|11419.4|11418.4|507
1635781200000|2021-11-01 15:40:00|11420.9|11419.9|11420.2|11419.5|11421.6|11420.8|11418.9|11418|493
1635781500000|2021-11-01 15:45:00|11420.1|11419.4|11422.4|11421.7|11426.2|11425.2|11420.1|11419.2|526
1635781800000|2021-11-01 15:50:00|11422.3|11421.6|11420.1|11419.4|11423.4|11422.5|11420.1|11419.4|371
1635782100000|2021-11-01 15:55:00|11420.2|11419.5|11420.5|11419.8|11422.2|11421.5|11418.4|11417.5|492
1635782400000|2021-11-01 16:00:00|11420.4|11419.7|11420|11419|11421.4|11420.7|11419.2|11418.3|433
1635782700000|2021-11-01 16:05:00|11420.1|11419.1|11420.1|11419.1|11421.1|11420.4|11418.5|11417.8|354
1635783000000|2021-11-01 16:10:00|11420.2|11419.2|11418.9|11418.2|11421|11420|11418.5|11417.6|367
1635783300000|2021-11-01 16:15:00|11419|11418.3|11420.9|11420.2|11421|11420.3|11417.7|11416.8|405
1635783600000|2021-11-01 16:20:00|11421|11420.3|11417.6|11416.9|11421.5|11420.8|11416.9|11416.2|399
1635783900000|2021-11-01 16:25:00|11417.5|11416.8|11413.8|11412.8|11418|11417.3|11413.3|11412.4|511
1635784200000|2021-11-01 16:30:00|11413.9|11412.9|11416.3|11415.3|11416.7|11415.7|11413.4|11412.6|348
1635784500000|2021-11-01 16:35:00|11416.4|11415.4|11417.1|11416.1|11418.3|11417.5|11416.1|11415.3|267
1635784800000|2021-11-01 16:40:00|11417|11416|11418.1|11417.4|11418.5|11417.7|11415.5|11414.6|288
1635785100000|2021-11-01 16:45:00|11418.2|11417.2|11418|11417.3|11418.9|11418.2|11417.1|11416.4|196
1635785400000|2021-11-01 16:50:00|11417.8|11417.1|11417.5|11416.8|11418.9|11417.9|11416.9|11415.9|223
1635785700000|2021-11-01 16:55:00|11417.4|11416.7|11418.1|11417.4|11419.6|11418.7|11416.5|11415.8|276
1635786000000|2021-11-01 17:00:00|11418.2|11417.5|11415.5|11414.5|11418.6|11417.7|11414.6|11413.7|238
1635786300000|2021-11-01 17:05:00|11415.6|11414.6|11414|11413.3|11415.7|11414.8|11413.9|11413.2|158
1635786600000|2021-11-01 17:10:00|11414.1|11413.1|11414.5|11413.5|11415.4|11414.7|11413.4|11412.6|143
1635786900000|2021-11-01 17:15:00|11414.2|11413.4|11413.4|11412.4|11414.5|11413.6|11412.8|11412|169
1635787200000|2021-11-01 17:20:00|11413.3|11412.3|11412.8|11412.1|11414.3|11413.4|11412.4|11411.5|238
1635787500000|2021-11-01 17:25:00|11412.7|11412|11410.5|11409.5|11412.9|11412|11409.4|11408.6|282
1635787800000|2021-11-01 17:30:00|11410.6|11409.6|11411.6|11410.6|11411.8|11410.8|11410.1|11409.3|200
1635788100000|2021-11-01 17:35:00|11411.1|11410.4|11412.1|11411.4|11412.6|11411.6|11410.3|11409.4|197
1635788400000|2021-11-01 17:40:00|11412.3|11411.3|11413.1|11412.1|11413.9|11413.1|11411.8|11410.9|210
1635788700000|2021-11-01 17:45:00|11413.2|11412.5|11410.4|11409.7|11413.9|11413|11410.1|11409.2|247
1635789000000|2021-11-01 17:50:00|11410.6|11409.6|11409.2|11408.2|11410.6|11409.6|11408.8|11407.9|158
1635789300000|2021-11-01 17:55:00|11409.3|11408.3|11409.2|11408.2|11409.7|11408.7|11408|11407.2|309
1635789600000|2021-11-01 18:00:00|11409.3|11408.3|11405.7|11405|11410|11409|11405.6|11404.7|176
1635789900000|2021-11-01 18:05:00|11406|11405.3|11401.3|11400.3|11406.1|11405.3|11400.5|11399.7|333
1635790200000|2021-11-01 18:10:00|11401.4|11400.4|11400|11399.3|11401.4|11400.5|11399.4|11398.6|332
1635790500000|2021-11-01 18:15:00|11399.9|11399.2|11396.2|11395.5|11400.2|11399.2|11395.3|11394.3|420
1635790800000|2021-11-01 18:20:00|11396.3|11395.3|11397.7|11397|11398.1|11397.2|11395.4|11394.7|298
1635791100000|2021-11-01 18:25:00|11397.4|11396.7|11394.6|11393.6|11397.5|11396.7|11394.3|11393.5|193
1635791400000|2021-11-01 18:30:00|11394.5|11393.5|11397.5|11396.5|11397.9|11397.1|11394.5|11393.5|271
1635791700000|2021-11-01 18:35:00|11397.6|11396.6|11398.6|11397.6|11400|11399|11396.1|11395.4|223
1635792000000|2021-11-01 18:40:00|11398.2|11397.5|11398.6|11397.9|11399.7|11398.7|11397.7|11396.8|215
1635792300000|2021-11-01 18:45:00|11398.8|11397.8|11401.4|11400.4|11402.1|11401.2|11398.2|11397.3|294
1635792600000|2021-11-01 18:50:00|11401.5|11400.5|11398.5|11397.8|11401.5|11400.5|11398.5|11397.6|281
1635792900000|2021-11-01 18:55:00|11398.7|11397.7|11398.7|11398|11399.2|11398.3|11397.4|11396.5|440
1635793200000|2021-11-01 19:00:00|11398.9|11397.7|11398.7|11398|11402.7|11401.9|11398.6|11397.7|528
1635793500000|2021-11-01 19:05:00|11398.9|11397.9|11403|11402|11403|11402.1|11398.7|11397.8|287
1635793800000|2021-11-01 19:10:00|11402.9|11401.9|11405.2|11404.2|11405.3|11404.3|11402.1|11401.2|294
1635794100000|2021-11-01 19:15:00|11405.3|11404.3|11404.2|11403.2|11405.9|11405.1|11404.2|11403.2|210
1635794400000|2021-11-01 19:20:00|11404.3|11403.3|11405.2|11404.2|11406|11405|11404.1|11403.1|239
1635794700000|2021-11-01 19:25:00|11405.3|11404.3|11404.2|11403.2|11405.6|11404.6|11403.3|11402.5|203
1635795000000|2021-11-01 19:30:00|11404.1|11403.1|11402.6|11401.6|11404.5|11403.5|11402.5|11401.6|175
1635795300000|2021-11-01 19:35:00|11402.7|11401.7|11402.4|11401.4|11404.6|11403.7|11402.1|11401.2|188
1635795600000|2021-11-01 19:40:00|11402.3|11401.3|11401.2|11400.5|11403|11402|11400.9|11399.9|187
1635795900000|2021-11-01 19:45:00|11401.5|11400.6|11401.8|11400.8|11402.9|11402.1|11400.4|11399.6|233
1635796200000|2021-11-01 19:50:00|11402|11401|11401.9|11400.9|11403.1|11402.1|11401.5|11400.5|238
1635796500000|2021-11-01 19:55:00|11401.8|11400.8|11402.4|11401.4|11402.7|11401.7|11399.1|11398.3|332
1635796800000|2021-11-01 20:00:00|11402.5|11401.5|11396.9|11395.9|11403.3|11402.4|11396.6|11395.7|234
1635797100000|2021-11-01 20:05:00|11396.8|11395.8|11399.1|11398.1|11400.1|11399.3|11396.7|11395.7|206
1635797400000|2021-11-01 20:10:00|11399.2|11398.2|11400.2|11399.5|11400.4|11399.6|11398.8|11397.8|200
1635797700000|2021-11-01 20:15:00|11400.4|11399.4|11400.3|11399.6|11401.3|11400.4|11400.1|11399.1|109
1635798000000|2021-11-01 20:20:00|11400.2|11399.5|11401.6|11400.9|11401.9|11401|11400.1|11399.2|103
1635798300000|2021-11-01 20:25:00|11401.7|11401|11402.9|11401.9|11403.5|11402.5|11401.4|11400.5|82
1635798600000|2021-11-01 20:30:00|11403|11402|11403|11402|11403.7|11402.9|11402|11401.1|83
1635798900000|2021-11-01 20:35:00|11402.9|11401.9|11403.3|11402.3|11403.3|11402.3|11402.2|11401.2|103
1635799200000|2021-11-01 20:40:00|11403.1|11402.4|11402.9|11401.9|11403.4|11402.5|11402.7|11401.8|55
1635799500000|2021-11-01 20:45:00|11403|11402|11400|11399|11403|11402|11400|11399|85
1635799800000|2021-11-01 20:50:00|11399.9|11398.9|11399.9|11398.9|11402.1|11401.1|11399.8|11398.8|154
1635800100000|2021-11-01 20:55:00|11399.8|11398.8|11400.5|11399.5|11400.9|11399.8|11399.5|11398.3|161
1635800400000|2021-11-01 21:00:00|11401|11398.1|11400|11397.9|11401.4|11399|11400|11396.1|65
1635800700000|2021-11-01 21:05:00|11400.2|11397.7|11400.3|11397.3|11400.6|11397.9|11399.9|11397.1|77
1635801000000|2021-11-01 21:10:00|11401|11397.1|11400.6|11396.1|11402.9|11397.5|11400.2|11395.1|187
1635801300000|2021-11-01 21:15:00|11400.2|11396.2|11401.3|11396.9|11402.3|11397.9|11400.2|11395.4|166
1635801600000|2021-11-01 21:20:00|11401.8|11397|11400.8|11397.4|11401.8|11398|11400.2|11395.6|237
1635801900000|2021-11-01 21:25:00|11400.6|11396.7|11404|11398.3|11405.4|11399.8|11400.4|11396.7|264
1635802200000|2021-11-01 21:30:00|11404.1|11398.2|11403.9|11399.3|11405.5|11400|11403.1|11398.2|321
1635802500000|2021-11-01 21:35:00|11403.6|11399.6|11403.9|11400.6|11405.7|11401.2|11402.6|11398.5|310
1635802800000|2021-11-01 21:40:00|11404|11400.5|11404|11401.1|11405.1|11401.2|11403.4|11400|177
1635803100000|2021-11-01 21:45:00|11404.1|11400.3|11404.5|11400.1|11405.5|11401.5|11402.9|11398.3|272
1635803400000|2021-11-01 21:50:00|11404.3|11400|11404.4|11398.4|11405.1|11400.2|11403.2|11397.4|279
1635803700000|2021-11-01 21:55:00|11404.2|11399|11404.7|11398.7|11405|11399.5|11402.9|11397.4|356
1635804000000|2021-11-01 22:00:00|11404|11398.4|11402|11399.5|11404.6|11400.2|11400|11397.4|554
1635804300000|2021-11-01 22:05:00|11401.5|11399.7|11400.4|11399.4|11402.3|11400.3|11400.1|11398.7|168
1635804600000|2021-11-01 22:10:00|11400.5|11399.5|11401.2|11399|11401.2|11399.8|11400|11398.7|128
1635804900000|2021-11-01 22:15:00|11400.7|11399.7|11400.6|11399.6|11401.1|11399.9|11400.1|11398.8|162
1635805200000|2021-11-01 22:20:00|11400.5|11399.5|11404.4|11403.4|11405.5|11404.2|11400|11399|333
1635805500000|2021-11-01 22:25:00|11404.3|11403.3|11408.7|11407.7|11410.9|11409.4|11403.5|11402.4|417
1635805800000|2021-11-01 22:30:00|11408.6|11407.6|11404.9|11403.9|11409.3|11408|11404.8|11403.6|286
1635806100000|2021-11-01 22:35:00|11405.4|11403.5|11406.9|11405.9|11410|11408.6|11404.1|11402.8|336
1635806400000|2021-11-01 22:40:00|11406.8|11405.8|11406.5|11405.5|11407.9|11406.2|11404.8|11403.6|242
1635806700000|2021-11-01 22:45:00|11406.4|11405.4|11406.7|11404.8|11409.4|11408.1|11406|11404.8|229
1635807000000|2021-11-01 22:50:00|11406.5|11405|11406.8|11405.3|11407.4|11405.7|11404.9|11403.1|197
1635807300000|2021-11-01 22:55:00|11406.5|11405.5|11405.1|11404.1|11407.5|11405.6|11404.9|11403.6|140
1635807600000|2021-11-01 23:00:00|11405|11404|11406.6|11405.6|11406.6|11405.6|11402.8|11401.8|195
1635807900000|2021-11-01 23:05:00|11406.5|11405.5|11407.3|11406.3|11407.6|11406.6|11405.8|11404.8|104
1635808200000|2021-11-01 23:10:00|11407.4|11406.4|11406.6|11405.6|11407.4|11406.4|11406.5|11405.6|74
1635808500000|2021-11-01 23:15:00|11406.7|11405.7|11409.1|11408.1|11409.4|11408.6|11406.6|11405.6|123
1635808800000|2021-11-01 23:20:00|11409|11408|11409|11408.3|11409.9|11409|11407|11406|189
1635809100000|2021-11-01 23:25:00|11409.1|11408.4|11409.7|11408.7|11411.6|11410.6|11407.9|11407.2|194
1635809400000|2021-11-01 23:30:00|11409.6|11408.9|11409.4|11408.7|11409.8|11409|11408.1|11407.3|184
1635809700000|2021-11-01 23:35:00|11409.5|11408.5|11410.9|11409.9|11413.1|11412.2|11409.1|11408.1|224
1635810000000|2021-11-01 23:40:00|11410.8|11409.8|11412.8|11411.8|11412.9|11412|11409.1|11408.3|199
1635810300000|2021-11-01 23:45:00|11413.1|11412.1|11411.9|11410.9|11414|11413.1|11410.6|11409.6|200
1635810600000|2021-11-01 23:50:00|11411.8|11410.8|11410.7|11409.7|11412.7|11411.7|11410.1|11409.3|142
1635810900000|2021-11-01 23:55:00|11410.8|11409.8|11409.8|11408.8|11411.3|11410.5|11409.5|11408.6|167
1635811200000|2021-11-02 00:00:00|11409.6|11408.9|11405.3|11404.3|11411.2|11410.3|11404.9|11404.1|510
1635811500000|2021-11-02 00:05:00|11405|11403.8|11404.5|11403.5|11408.3|11407.4|11402.6|11401.8|511
1635811800000|2021-11-02 00:10:00|11404|11403.3|11403|11402.3|11404.9|11404.1|11402.4|11401.5|346
1635812100000|2021-11-02 00:15:00|11403.1|11402.4|11403.2|11402.2|11404.6|11403.8|11401.9|11401|341
1635812400000|2021-11-02 00:20:00|11402.9|11401.9|11403.3|11402.3|11404.7|11403.8|11402.5|11401.7|276
1635812700000|2021-11-02 00:25:00|11403.2|11402.2|11404.7|11404|11406.4|11405.6|11403.2|11402.2|210
1635813000000|2021-11-02 00:30:00|11404.6|11403.9|11408.7|11407.7|11408.8|11407.9|11404.6|11403.8|390
1635813300000|2021-11-02 00:35:00|11408.6|11407.6|11404.2|11403.2|11408.7|11407.8|11403.9|11402.9|213
1635813600000|2021-11-02 00:40:00|11404.3|11403.3|11403.5|11402.5|11405.1|11404.2|11403|11402.1|277
1635813900000|2021-11-02 00:45:00|11403.6|11402.6|11405.2|11404.5|11405.4|11404.6|11403.1|11402.2|201
1635814200000|2021-11-02 00:50:00|11405.1|11404.4|11410.5|11409.5|11410.5|11409.5|11404.8|11404|489
1635814500000|2021-11-02 00:55:00|11411|11410|11410.6|11409.6|11413.9|11413|11409.8|11408.8|510
1635814800000|2021-11-02 01:00:00|11410.5|11409.5|11411.3|11410.3|11413.9|11413|11409.7|11409|384
1635815100000|2021-11-02 01:05:00|11411.2|11410.2|11408|11407.3|11412.3|11411.5|11407.9|11407.1|384
1635815400000|2021-11-02 01:10:00|11408.2|11407.5|11405.7|11405|11410.2|11409.5|11405.1|11404.3|368
1635815700000|2021-11-02 01:15:00|11405.8|11405.1|11406.3|11405.6|11407.6|11406.8|11404.4|11403.5|412
1635816000000|2021-11-02 01:20:00|11406.4|11405.4|11407.7|11407|11408.3|11407.5|11406|11405.3|232
1635816300000|2021-11-02 01:25:00|11407.6|11406.9|11407|11406.3|11408.3|11407.6|11406.9|11406.2|136
1635816600000|2021-11-02 01:30:00|11407.1|11406.4|11407.7|11407|11410.5|11409.8|11407|11406.2|347
1635816900000|2021-11-02 01:35:00|11407.6|11406.9|11405.7|11405|11408.4|11407.6|11405.4|11404.7|187
1635817200000|2021-11-02 01:40:00|11405.6|11404.9|11403.2|11402.2|11405.7|11405|11403.2|11402.2|194
1635817500000|2021-11-02 01:45:00|11403.3|11402.3|11403.4|11402.4|11404.4|11403.7|11402.7|11401.9|153
1635817800000|2021-11-02 01:50:00|11403.3|11402.6|11398|11397.3|11404.2|11403.4|11397.7|11397|263
1635818100000|2021-11-02 01:55:00|11397.9|11397.2|11396.4|11395.7|11399.4|11398.7|11394|11393.2|503
1635818400000|2021-11-02 02:00:00|11396.6|11395.9|11396.4|11395.7|11397|11396|11392.7|11392|484
1635818700000|2021-11-02 02:05:00|11396.3|11395.6|11394.6|11393.9|11396.5|11395.8|11393.5|11392.8|324
1635819000000|2021-11-02 02:10:00|11394.7|11394|11394.9|11394.2|11395.7|11395|11393.5|11392.8|222
1635819300000|2021-11-02 02:15:00|11394.8|11394.1|11398.2|11397.5|11398.3|11397.6|11393.8|11393.1|311
1635819600000|2021-11-02 02:20:00|11398.3|11397.6|11398.6|11397.9|11399.2|11398.3|11396.7|11395.9|210
1635819900000|2021-11-02 02:25:00|11398.7|11398|11398.7|11397.7|11401|11400.1|11398.1|11397.4|189
1635820200000|2021-11-02 02:30:00|11398.6|11397.6|11397.5|11396.8|11398.6|11397.8|11395.9|11395.2|190
1635820500000|2021-11-02 02:35:00|11397.6|11396.9|11397.6|11396.6|11398.5|11397.6|11396.8|11396.1|141
1635820800000|2021-11-02 02:40:00|11397.7|11396.7|11394.2|11393.2|11397.9|11397.1|11394|11393.2|179
1635821100000|2021-11-02 02:45:00|11394|11393.3|11395.8|11395.1|11396.8|11396|11392.3|11391.6|293
1635821400000|2021-11-02 02:50:00|11396|11395|11393.9|11393.2|11396.7|11396|11393|11392.2|212
1635821700000|2021-11-02 02:55:00|11393.6|11392.9|11394.2|11393.5|11394.7|11393.9|11392.6|11391.7|285
1635822000000|2021-11-02 03:00:00|11394.3|11393.6|11395.6|11394.9|11396.6|11395.9|11394.1|11393.2|212
1635822300000|2021-11-02 03:05:00|11395.5|11394.8|11395.7|11395|11396.2|11395.5|11395|11394.3|140
1635822600000|2021-11-02 03:10:00|11395.6|11394.9|11394.7|11394|11396|11395.3|11393.8|11393|122
1635822900000|2021-11-02 03:15:00|11394.6|11393.9|11394.7|11394|11395.4|11394.5|11394.1|11393.3|155
1635823200000|2021-11-02 03:20:00|11394.8|11394.1|11396.1|11395.4|11396.6|11395.8|11392.7|11391.9|226
1635823500000|2021-11-02 03:25:00|11396|11395.1|11395.3|11394.3|11396.9|11396|11394.7|11393.7|244
1635823800000|2021-11-02 03:30:00|11395.4|11394.4|11391.1|11390.1|11395.4|11394.6|11390.8|11389.8|767
1635824100000|2021-11-02 03:35:00|11391.2|11390.2|11388.7|11388|11391.4|11390.4|11387.8|11386.9|506
1635824400000|2021-11-02 03:40:00|11388.8|11388.1|11388.4|11387.4|11390|11389.3|11387.7|11386.9|342
1635824700000|2021-11-02 03:45:00|11388.5|11387.5|11392.1|11391.4|11392.5|11391.7|11388.1|11387.4|265
1635825000000|2021-11-02 03:50:00|11392.2|11391.5|11393.6|11392.9|11393.6|11392.9|11391.7|11391|213
1635825300000|2021-11-02 03:55:00|11393.7|11393|11395.3|11394.6|11395.6|11394.9|11393.5|11392.8|215
1635825600000|2021-11-02 04:00:00|11395.4|11394.4|11394.6|11393.9|11397.3|11396.6|11394.5|11393.8|239
1635825900000|2021-11-02 04:05:00|11394.7|11394|11395.1|11394.4|11395.3|11394.6|11394.5|11393.8|122
1635826200000|2021-11-02 04:10:00|11395.2|11394.5|11393.6|11392.9|11395.3|11394.5|11392|11391.3|194
1635826500000|2021-11-02 04:15:00|11393.5|11392.8|11395.6|11394.6|11396.5|11395.6|11393.5|11392.8|212
1635826800000|2021-11-02 04:20:00|11395.7|11394.7|11394.4|11393.7|11396.3|11395.6|11394.3|11393.5|112
1635827100000|2021-11-02 04:25:00|11394.3|11393.6|11391.1|11390.4|11394.3|11393.6|11391|11390.2|166
1635827400000|2021-11-02 04:30:00|11391.2|11390.5|11376.3|11375.3|11391.7|11390.8|11372.6|11371.6|605
1635827700000|2021-11-02 04:35:00|11376.2|11375.2|11365|11364.3|11376.2|11375.2|11363.2|11362.2|860
1635828000000|2021-11-02 04:40:00|11365.1|11364.4|11364.7|11364|11366.5|11365.8|11359.9|11359.2|803
1635828300000|2021-11-02 04:45:00|11364.8|11364.1|11366.8|11366.1|11371.1|11370.2|11364.5|11363.8|597
1635828600000|2021-11-02 04:50:00|11366.7|11366|11367.3|11366.3|11370.1|11369.1|11363.1|11362.2|497
1635828900000|2021-11-02 04:55:00|11367.1|11366.4|11365.4|11364.7|11368.4|11367.7|11364|11363.3|446
1635829200000|2021-11-02 05:00:00|11365.3|11364.6|11375.2|11374.5|11375.3|11374.6|11365.3|11364.6|594
1635829500000|2021-11-02 05:05:00|11375.1|11374.4|11373.9|11373.2|11376.2|11375.5|11373.1|11372.3|372
1635829800000|2021-11-02 05:10:00|11374|11373.3|11372.9|11372.2|11375.7|11374.8|11372|11371.3|306
1635830100000|2021-11-02 05:15:00|11372.7|11372|11369.3|11368.6|11372.8|11372|11368.6|11367.8|456
1635830400000|2021-11-02 05:20:00|11369.2|11368.5|11371.4|11370.7|11371.9|11371|11368.5|11367.8|305
1635830700000|2021-11-02 05:25:00|11371.5|11370.8|11370.5|11369.5|11372.6|11371.8|11367.3|11366.4|430
1635831000000|2021-11-02 05:30:00|11370.4|11369.7|11372.5|11371.8|11374.4|11373.6|11368.9|11368|381
1635831300000|2021-11-02 05:35:00|11372.6|11371.9|11374.4|11373.7|11375.4|11374.5|11372|11371.3|495
1635831600000|2021-11-02 05:40:00|11374.5|11373.8|11375.1|11374.4|11375.5|11374.6|11371|11370.3|438
1635831900000|2021-11-02 05:45:00|11375|11374.3|11375|11374.3|11377.2|11376.5|11374.8|11373.8|335
1635832200000|2021-11-02 05:50:00|11375.1|11374.4|11373.4|11372.7|11376|11375.1|11372|11371.3|359
1635832500000|2021-11-02 05:55:00|11373.5|11372.8|11369.1|11368.4|11373.5|11372.8|11368.3|11367.6|506
1635832800000|2021-11-02 06:00:00|11369.5|11368.8|11366.6|11365.9|11370.2|11369.5|11364.6|11363.6|567
1635833100000|2021-11-02 06:05:00|11366.5|11365.8|11369|11368.3|11370.7|11370|11366.1|11365.4|416
1635833400000|2021-11-02 06:10:00|11369.1|11368.4|11369.2|11368.5|11370.7|11370|11367.4|11366.7|306
1635833700000|2021-11-02 06:15:00|11369.3|11368.6|11368.5|11367.8|11370|11369.3|11364.1|11363.4|409
1635834000000|2021-11-02 06:20:00|11368.6|11367.9|11370.4|11369.4|11370.9|11370.2|11367.5|11366.6|283
1635834300000|2021-11-02 06:25:00|11370.5|11369.5|11369.6|11368.6|11371.5|11370.6|11369.4|11368.6|207
1635834600000|2021-11-02 06:30:00|11369.7|11368.7|11363.2|11362.5|11369.9|11369.1|11362.8|11362|344
1635834900000|2021-11-02 06:35:00|11363.1|11362.4|11365.1|11364.4|11365.7|11365|11362.4|11361.7|359
1635835200000|2021-11-02 06:40:00|11365.2|11364.5|11366.4|11365.7|11368.1|11367.4|11364.7|11364|299
1635835500000|2021-11-02 06:45:00|11366.5|11365.8|11369.7|11369|11369.9|11369|11366.4|11365.7|289
1635835800000|2021-11-02 06:50:00|11369.9|11368.9|11368|11367.3|11370.3|11369.6|11366.7|11366|228
1635836100000|2021-11-02 06:55:00|11367.9|11367.2|11366.8|11366.1|11368.7|11367.9|11365.6|11364.9|240
1635836400000|2021-11-02 07:00:00|11367|11366.3|11360.6|11359.9|11368.5|11367.8|11359.5|11358.7|533
1635836700000|2021-11-02 07:05:00|11360.7|11360|11362.4|11361.4|11362.7|11362|11358.6|11357.7|568
1635837000000|2021-11-02 07:10:00|11362.3|11361.3|11365.5|11364.8|11365.5|11364.8|11361.8|11361|394
1635837300000|2021-11-02 07:15:00|11365.4|11364.7|11365.1|11364.4|11365.6|11364.9|11361.3|11360.6|481
1635837600000|2021-11-02 07:20:00|11365.3|11364.6|11367.4|11366.7|11368.3|11367.6|11365|11364.3|354
1635837900000|2021-11-02 07:25:00|11367.3|11366.6|11367.3|11366.6|11367.6|11366.9|11364.3|11363.6|390
1635838200000|2021-11-02 07:30:00|11367.2|11366.5|11367.9|11367.2|11369.4|11368.7|11366.5|11365.8|403
1635838500000|2021-11-02 07:35:00|11368|11367.3|11365|11364|11368.7|11368|11364.4|11363.7|376
1635838800000|2021-11-02 07:40:00|11364.9|11364.2|11367.1|11366.4|11367.9|11367.1|11363.3|11362.6|428
1635839100000|2021-11-02 07:45:00|11366.9|11366.2|11364.1|11363.1|11367.2|11366.5|11364|11363.1|318
1635839400000|2021-11-02 07:50:00|11363.9|11363.2|11366.6|11365.9|11366.9|11366.2|11362.8|11362.1|347
1635839700000|2021-11-02 07:55:00|11366.7|11366|11366.1|11365.4|11368.1|11367.4|11364.4|11363.7|388
1635840000000|2021-11-02 08:00:00|11366.4|11365.7|11367.5|11366.8|11368.1|11367.4|11361.8|11361|600
1635840300000|2021-11-02 08:05:00|11367.6|11366.9|11372.2|11371.5|11373.5|11372.7|11367.4|11366.6|631
1635840600000|2021-11-02 08:10:00|11372.3|11371.6|11370.8|11370.1|11372.7|11372|11369.6|11368.6|476
1635840900000|2021-11-02 08:15:00|11370.9|11370.2|11367.8|11367.1|11372.2|11371.5|11366.9|11366.1|496
1635841200000|2021-11-02 08:20:00|11367.6|11366.9|11365.6|11364.6|11368.1|11367.4|11364.5|11363.8|433
1635841500000|2021-11-02 08:25:00|11365.8|11364.8|11363.9|11362.9|11366.1|11365.4|11362.7|11361.8|762
1635841800000|2021-11-02 08:30:00|11364|11363|11365.4|11364.7|11367.2|11366.3|11363.9|11362.9|592
1635842100000|2021-11-02 08:35:00|11365.5|11364.8|11361.9|11360.9|11366.4|11365.6|11361.9|11360.9|551
1635842400000|2021-11-02 08:40:00|11361.8|11361.1|11360.5|11359.8|11362.8|11362.1|11359|11358.3|486
1635842700000|2021-11-02 08:45:00|11360.4|11359.7|11363.5|11362.8|11364.9|11364.2|11359.4|11358.7|501
1635843000000|2021-11-02 08:50:00|11363.7|11363|11357.2|11356.2|11364.1|11363.2|11356.7|11355.9|424
1635843300000|2021-11-02 08:55:00|11357.3|11356.3|11351.2|11350.5|11357.6|11356.8|11350.9|11350|396
1635843600000|2021-11-02 09:00:00|11351.3|11350.6|11348.6|11347.6|11352|11351.3|11346.7|11345.8|551
1635843900000|2021-11-02 09:05:00|11348.7|11347.7|11350.9|11349.9|11350.9|11350.1|11346.9|11346.2|417
1635844200000|2021-11-02 09:10:00|11351|11350|11355.7|11354.7|11356.1|11355.3|11349.4|11348.7|406
1635844500000|2021-11-02 09:15:00|11355.4|11354.6|11351.5|11350.5|11355.4|11354.6|11350.5|11349.6|465
1635844800000|2021-11-02 09:20:00|11351.3|11350.6|11352.1|11351.4|11353.6|11352.8|11350.7|11350|258
1635845100000|2021-11-02 09:25:00|11352.5|11351.8|11354.1|11353.4|11354.6|11353.7|11349.8|11348.9|380
1635845400000|2021-11-02 09:30:00|11354|11353.3|11353.3|11352.6|11356.2|11355.3|11353.1|11352.2|354
1635845700000|2021-11-02 09:35:00|11353.4|11352.7|11355.1|11354.4|11356.1|11355.4|11351.7|11351|434
1635846000000|2021-11-02 09:40:00|11355.3|11354.3|11358|11357.3|11358.7|11357.9|11353.8|11352.9|477
1635846300000|2021-11-02 09:45:00|11357.9|11357.2|11356.8|11355.8|11360.2|11359.5|11355.7|11354.9|444
1635846600000|2021-11-02 09:50:00|11356.6|11355.9|11355.4|11354.7|11357.6|11356.9|11354.4|11353.7|514
1635846900000|2021-11-02 09:55:00|11355.3|11354.6|11353.2|11352.2|11356|11355.2|11352.8|11351.8|374
1635847200000|2021-11-02 10:00:00|11353.1|11352.1|11350.4|11349.7|11353.9|11353.1|11349.6|11348.9|328
1635847500000|2021-11-02 10:05:00|11350.3|11349.6|11352.6|11351.9|11353|11352.3|11350.1|11349.3|266
1635847800000|2021-11-02 10:10:00|11352.5|11351.8|11354.8|11353.8|11355.5|11354.8|11352.5|11351.8|263
1635848100000|2021-11-02 10:15:00|11354.6|11353.9|11356.3|11355.3|11356.4|11355.6|11353.9|11353|262
1635848400000|2021-11-02 10:20:00|11356.4|11355.4|11357.4|11356.7|11357.5|11356.8|11354|11353.2|348
1635848700000|2021-11-02 10:25:00|11357.5|11356.8|11356.1|11355.1|11359|11358|11354.4|11353.5|326
1635849000000|2021-11-02 10:30:00|11356|11355|11357.2|11356.2|11357.8|11357.1|11355.8|11355|343
1635849300000|2021-11-02 10:35:00|11357.1|11356.1|11352.4|11351.7|11357.3|11356.4|11352.3|11351.6|388
1635849600000|2021-11-02 10:40:00|11352.6|11351.9|11353.8|11353.1|11354.9|11353.9|11352.6|11351.8|289
1635849900000|2021-11-02 10:45:00|11353.9|11353.2|11354.7|11354|11355.4|11354.7|11353.7|11353|274
1635850200000|2021-11-02 10:50:00|11354.5|11353.8|11353.8|11353.1|11355.8|11355.1|11352.8|11352.1|273
1635850500000|2021-11-02 10:55:00|11353.9|11353.2|11357.3|11356.6|11357.7|11357|11353.3|11352.5|388
1635850800000|2021-11-02 11:00:00|11357.2|11356.5|11360.4|11359.7|11364.9|11363.9|11357.2|11356.5|470
1635851100000|2021-11-02 11:05:00|11360.3|11359.6|11360.9|11360.2|11362.4|11361.7|11357.8|11357|268
1635851400000|2021-11-02 11:10:00|11361|11360.3|11361.3|11360.6|11363.1|11362.1|11360.4|11359.6|310
1635851700000|2021-11-02 11:15:00|11361.2|11360.5|11364.9|11364.2|11365|11364.3|11360.8|11360.1|354
1635852000000|2021-11-02 11:20:00|11365|11364.3|11366.2|11365.2|11368.6|11367.9|11364.5|11363.6|454
1635852300000|2021-11-02 11:25:00|11366.4|11365.7|11363.9|11363.2|11368.1|11367.2|11363.3|11362.5|351
1635852600000|2021-11-02 11:30:00|11364.1|11363.4|11366.2|11365.5|11367.5|11366.6|11364.1|11363.3|349
1635852900000|2021-11-02 11:35:00|11366.4|11365.7|11364.2|11363.5|11367.5|11366.8|11363.9|11363|358
1635853200000|2021-11-02 11:40:00|11364.1|11363.4|11362.1|11361.4|11364.7|11364|11361.2|11360.5|319
1635853500000|2021-11-02 11:45:00|11362|11361.3|11363.7|11363|11364.1|11363.2|11359.5|11358.8|410
1635853800000|2021-11-02 11:50:00|11364|11363.3|11367.6|11366.9|11369.8|11369|11363.6|11362.7|464
1635854100000|2021-11-02 11:55:00|11367.7|11367|11370|11369.3|11370.5|11369.8|11366.4|11365.5|361
1635854400000|2021-11-02 12:00:00|11369.9|11369.2|11369.2|11368.2|11372.1|11371.2|11368.2|11367.2|648
1635854700000|2021-11-02 12:05:00|11369.1|11368.1|11366.8|11366.1|11370.2|11369.4|11365.8|11365.1|379
1635855000000|2021-11-02 12:10:00|11366.7|11366|11368.1|11367.4|11368.8|11368.1|11366.5|11365.7|338
1635855300000|2021-11-02 12:15:00|11368.3|11367.3|11370.4|11369.4|11371.2|11370.5|11367.1|11366.4|382
1635855600000|2021-11-02 12:20:00|11370.2|11369.5|11374.3|11373.6|11375.2|11374.5|11370.2|11369.5|492
1635855900000|2021-11-02 12:25:00|11374.4|11373.7|11372.5|11371.8|11374.4|11373.7|11370.9|11370.2|405
1635856200000|2021-11-02 12:30:00|11372.4|11371.7|11377.8|11376.8|11378.8|11378|11368.7|11368|585
1635856500000|2021-11-02 12:35:00|11377.9|11376.9|11379.5|11378.8|11383|11382.3|11377.4|11376.4|744
1635856800000|2021-11-02 12:40:00|11379.6|11378.9|11384.5|11383.8|11387|11386.3|11379.2|11378.5|503
1635857100000|2021-11-02 12:45:00|11384.6|11383.9|11379.5|11378.8|11385.2|11384.5|11379|11378.3|582
1635857400000|2021-11-02 12:50:00|11379.4|11378.7|11378.4|11377.7|11380.3|11379.6|11376.3|11375.5|355
1635857700000|2021-11-02 12:55:00|11378.3|11377.6|11378.1|11377.4|11380.6|11379.9|11377.1|11376.4|382
1635858000000|2021-11-02 13:00:00|11377.9|11377.2|11380.7|11380|11383.8|11383|11377.9|11377.2|481
1635858300000|2021-11-02 13:05:00|11380.3|11379.6|11377.8|11377.1|11380.9|11380.2|11377.7|11377|384
1635858600000|2021-11-02 13:10:00|11377.7|11377|11379|11378.3|11381|11380.3|11377.5|11376.7|248
1635858900000|2021-11-02 13:15:00|11378.9|11378.2|11375.6|11374.9|11378.9|11378.2|11375.3|11374.6|477
1635859200000|2021-11-02 13:20:00|11375.5|11374.8|11377.7|11377|11378.1|11377.4|11374.4|11373.7|339
1635859500000|2021-11-02 13:25:00|11377.6|11376.9|11381.6|11380.9|11382|11381|11375.7|11375|357
1635859800000|2021-11-02 13:30:00|11381.5|11380.8|11383|11382.3|11383.8|11383|11378|11377.3|637
1635860100000|2021-11-02 13:35:00|11382.9|11382.2|11384.2|11383.5|11385|11384.3|11382.3|11381.6|601
1635860400000|2021-11-02 13:40:00|11384.1|11383.4|11379.6|11378.9|11384.6|11383.9|11377.6|11376.8|569
1635860700000|2021-11-02 13:45:00|11379.5|11378.8|11380.1|11379.4|11380.3|11379.5|11377.4|11376.7|485
1635861000000|2021-11-02 13:50:00|11379.8|11379.1|11380|11379.3|11382.5|11381.8|11379.6|11378.8|433
1635861300000|2021-11-02 13:55:00|11379.9|11379.2|11376.5|11375.8|11381|11380.1|11374|11373.3|559
1635861600000|2021-11-02 14:00:00|11376.3|11375.6|11373.2|11372.2|11376.8|11376.1|11371|11370.2|543
1635861900000|2021-11-02 14:05:00|11373.3|11372.3|11382.5|11381.5|11383|11382.2|11373.2|11372.3|725
1635862200000|2021-11-02 14:10:00|11382.4|11381.4|11383.3|11382.3|11386.7|11385.7|11380.2|11379.2|627
1635862500000|2021-11-02 14:15:00|11382.9|11382.2|11381.2|11380.5|11384.3|11383.5|11380.2|11379.4|434
1635862800000|2021-11-02 14:20:00|11381.3|11380.6|11382.9|11382.2|11384.5|11383.8|11378.9|11378.1|416
1635863100000|2021-11-02 14:25:00|11383.1|11382.4|11381.2|11380.5|11383.9|11383.2|11379.6|11378.9|491
1635863400000|2021-11-02 14:30:00|11381.3|11380.6|11375.5|11374.8|11382.4|11381.6|11375.4|11374.7|606
1635863700000|2021-11-02 14:35:00|11375.6|11374.9|11374.8|11374.1|11375.8|11375|11371.6|11370.9|782
1635864000000|2021-11-02 14:40:00|11374.9|11374.2|11374.9|11374.2|11378.1|11377.2|11373.3|11372.6|634
1635864300000|2021-11-02 14:45:00|11375|11374.3|11375.8|11375.1|11377.6|11376.9|11374.8|11373.8|556
1635864600000|2021-11-02 14:50:00|11375.7|11375|11377.2|11376.2|11377.3|11376.5|11374.8|11373.9|438
1635864900000|2021-11-02 14:55:00|11377.3|11376.3|11380.4|11379.4|11383.3|11382.6|11376.1|11375.3|628
1635865200000|2021-11-02 15:00:00|11380|11379.3|11376.4|11375.7|11380.3|11379.4|11374.2|11373.5|621
1635865500000|2021-11-02 15:05:00|11376.5|11375.5|11374.8|11374.1|11377.8|11377|11374.3|11373.6|507
1635865800000|2021-11-02 15:10:00|11375|11374.3|11375|11374.3|11376|11375.2|11372.5|11371.7|511
1635866100000|2021-11-02 15:15:00|11374.6|11373.9|11370.2|11369.5|11376.1|11375.3|11369.8|11369.1|601
1635866400000|2021-11-02 15:20:00|11370.1|11369.4|11376.2|11375.5|11376.5|11375.7|11368.2|11367.5|557
1635866700000|2021-11-02 15:25:00|11376.1|11375.4|11376.5|11375.8|11377.8|11376.9|11374.2|11373.5|606
1635867000000|2021-11-02 15:30:00|11376.4|11375.7|11376.9|11376.2|11377.2|11376.5|11373.7|11372.9|550
1635867300000|2021-11-02 15:35:00|11376.8|11376.1|11377.7|11377|11380.2|11379.3|11376.7|11375.8|579
1635867600000|2021-11-02 15:40:00|11377.6|11376.9|11374.5|11373.8|11377.7|11377|11374.4|11373.7|428
1635867900000|2021-11-02 15:45:00|11374.6|11373.9|11377.3|11376.6|11377.7|11376.9|11373|11372.2|546
1635868200000|2021-11-02 15:50:00|11377.4|11376.7|11378.6|11377.6|11379.8|11378.8|11376.5|11375.6|480
1635868500000|2021-11-02 15:55:00|11378.7|11378|11380.1|11379.4|11381.1|11380.3|11378.1|11377.4|601
1635868800000|2021-11-02 16:00:00|11380|11379.3|11377.8|11376.8|11381.2|11380.5|11377.1|11376.3|595
1635869100000|2021-11-02 16:05:00|11377.6|11376.9|11381.3|11380.6|11381.6|11380.8|11377.5|11376.8|467
1635869400000|2021-11-02 16:10:00|11381.2|11380.5|11382.3|11381.3|11382.6|11381.7|11379.2|11378.2|421
1635869700000|2021-11-02 16:15:00|11382.4|11381.4|11389.4|11388.4|11389.5|11388.5|11381.4|11380.7|512
1635870000000|2021-11-02 16:20:00|11389.3|11388.3|11388.5|11387.5|11389.7|11389|11386.2|11385.4|423
1635870300000|2021-11-02 16:25:00|11388.3|11387.6|11392.3|11391.6|11392.4|11391.7|11388.1|11387.3|357
1635870600000|2021-11-02 16:30:00|11392.1|11391.4|11394.2|11393.5|11394.5|11393.6|11391.7|11390.8|354
1635870900000|2021-11-02 16:35:00|11394.3|11393.6|11392.2|11391.2|11394.3|11393.6|11390.9|11390.2|268
1635871200000|2021-11-02 16:40:00|11392.3|11391.3|11392.5|11391.5|11392.7|11391.9|11391.1|11390.3|235
1635871500000|2021-11-02 16:45:00|11392.2|11391.4|11391.4|11390.4|11392.9|11392.1|11390.6|11389.6|239
1635871800000|2021-11-02 16:50:00|11391.5|11390.5|11389.4|11388.4|11391.8|11391|11389.2|11388.4|217
1635872100000|2021-11-02 16:55:00|11389.5|11388.5|11388.7|11387.7|11389.5|11388.6|11388.3|11387.6|166
1635872400000|2021-11-02 17:00:00|11388.8|11387.8|11390.1|11389.1|11390.3|11389.4|11388.5|11387.7|165
1635872700000|2021-11-02 17:05:00|11389.6|11388.9|11388.8|11387.8|11389.6|11388.9|11388.1|11387.2|147
1635873000000|2021-11-02 17:10:00|11388.7|11387.7|11390.5|11389.5|11390.9|11390.1|11388.4|11387.6|165
1635873300000|2021-11-02 17:15:00|11390.6|11389.6|11392.8|11391.8|11393|11392.2|11389.8|11388.9|206
1635873600000|2021-11-02 17:20:00|11392.6|11391.9|11392|11391|11392.8|11392|11391.4|11390.4|190
1635873900000|2021-11-02 17:25:00|11391.9|11390.9|11391.1|11390.4|11392.4|11391.4|11389.8|11389|247
1635874200000|2021-11-02 17:30:00|11391.2|11390.5|11393.8|11393.1|11394.4|11393.4|11391.2|11390.3|265
1635874500000|2021-11-02 17:35:00|11394|11393|11391.9|11390.9|11394.9|11394.1|11391.5|11390.7|218
1635874800000|2021-11-02 17:40:00|11392|11391|11390.6|11389.6|11392|11391|11389.4|11388.4|185
1635875100000|2021-11-02 17:45:00|11390.5|11389.5|11388.3|11387.3|11390.6|11389.8|11387.2|11386.4|175
1635875400000|2021-11-02 17:50:00|11388.2|11387.5|11386.9|11385.9|11388.7|11387.8|11386.5|11385.7|193
1635875700000|2021-11-02 17:55:00|11387|11386|11387.3|11386.6|11387.7|11386.8|11386.5|11385.6|152
1635876000000|2021-11-02 18:00:00|11387.4|11386.4|11389.4|11388.4|11389.5|11388.8|11387.4|11386.4|178
1635876300000|2021-11-02 18:05:00|11389.5|11388.5|11387.8|11386.8|11389.6|11388.6|11387.2|11386.5|152
1635876600000|2021-11-02 18:10:00|11387.5|11386.5|11388.5|11387.8|11389.3|11388.4|11387.2|11386.4|262
1635876900000|2021-11-02 18:15:00|11388.7|11387.7|11390.1|11389.1|11390.4|11389.5|11388.2|11387.2|172
1635877200000|2021-11-02 18:20:00|11390.2|11389.2|11390.1|11389.4|11390.6|11389.7|11389.1|11388.3|138
1635877500000|2021-11-02 18:25:00|11390.2|11389.5|11392|11391.3|11392.7|11391.8|11389.5|11388.7|148
1635877800000|2021-11-02 18:30:00|11392.2|11391.2|11394.6|11393.6|11394.8|11394|11391.9|11391|158
1635878100000|2021-11-02 18:35:00|11394.2|11393.2|11393.2|11392.2|11394.2|11393.2|11392.6|11391.8|189
1635878400000|2021-11-02 18:40:00|11393|11392.3|11393.3|11392.3|11393.3|11392.5|11392.5|11391.7|96
1635878700000|2021-11-02 18:45:00|11393.2|11392.2|11392.1|11391.1|11393.7|11392.7|11391.9|11391.1|152
1635879000000|2021-11-02 18:50:00|11392|11391|11395.2|11394.2|11395.3|11394.6|11390.7|11389.7|328
1635879300000|2021-11-02 18:55:00|11395.3|11394.3|11395.9|11394.9|11397.2|11396.4|11394.5|11393.5|368
1635879600000|2021-11-02 19:00:00|11396.1|11395.1|11397.4|11396.4|11397.4|11396.6|11394.7|11393.7|263
1635879900000|2021-11-02 19:05:00|11397.5|11396.5|11398.2|11397.2|11398.4|11397.5|11397.3|11396.3|150
1635880200000|2021-11-02 19:10:00|11398.1|11397.1|11398.1|11397.1|11398.4|11397.6|11397.4|11396.7|109
1635880500000|2021-11-02 19:15:00|11398.2|11397.2|11398.6|11397.6|11399.1|11398.1|11397.9|11397|136
1635880800000|2021-11-02 19:20:00|11398.5|11397.5|11397|11396|11398.6|11397.6|11396.6|11395.6|128
1635881100000|2021-11-02 19:25:00|11396.9|11395.9|11395.2|11394.2|11397.5|11396.5|11394.7|11393.7|191
1635881400000|2021-11-02 19:30:00|11395.3|11394.3|11393.5|11392.5|11395.3|11394.3|11393.2|11392.4|127
1635881700000|2021-11-02 19:35:00|11393.3|11392.6|11392|11391|11394.1|11393.1|11392|11391|131
1635882000000|2021-11-02 19:40:00|11391.9|11390.9|11391.9|11390.9|11392.8|11391.9|11391.3|11390.4|130
1635882300000|2021-11-02 19:45:00|11392|11391|11393|11392|11393.5|11392.5|11391.9|11390.9|131
1635882600000|2021-11-02 19:50:00|11393.2|11392.2|11392.7|11391.7|11393.5|11392.7|11391.9|11390.9|147
1635882900000|2021-11-02 19:55:00|11392.9|11391.9|11395.9|11394.9|11396.2|11395.3|11392.9|11391.9|230
1635883200000|2021-11-02 20:00:00|11396|11395|11394|11393|11397|11396.1|11393.9|11393|222
1635883500000|2021-11-02 20:05:00|11394.1|11393.1|11395.1|11394.4|11396.4|11395.5|11394|11393|93
1635883800000|2021-11-02 20:10:00|11395.2|11394.2|11395.1|11394.1|11395.5|11394.7|11394.8|11393.8|125
1635884100000|2021-11-02 20:15:00|11395.2|11394.2|11397.9|11396.9|11397.9|11396.9|11395|11394.1|107
1635884400000|2021-11-02 20:20:00|11398|11397|11397.2|11396.2|11399.3|11398.5|11396.9|11396|102
1635884700000|2021-11-02 20:25:00|11397.1|11396.1|11395.7|11395|11397.2|11396.4|11395.6|11394.7|78
1635885000000|2021-11-02 20:30:00|11395.9|11394.9|11394.6|11393.9|11395.9|11394.9|11394.5|11393.5|67
1635885300000|2021-11-02 20:35:00|11394.7|11393.7|11396.8|11395.8|11396.8|11395.8|11394.4|11393.6|221
1635885600000|2021-11-02 20:40:00|11396.9|11395.9|11394.7|11393.7|11396.9|11395.9|11394.6|11393.7|204
1635885900000|2021-11-02 20:45:00|11394.6|11393.6|11396|11395|11396.4|11395.4|11394.5|11393.2|197
1635886200000|2021-11-02 20:50:00|11396.1|11395.1|11395.8|11394.8|11396.4|11395.4|11395.7|11394.7|124
1635886500000|2021-11-02 20:55:00|11395.7|11394.7|11396.3|11395.3|11397.2|11396.2|11395.7|11394.7|173
1635886800000|2021-11-02 21:00:00|11397.2|11392.4|11398.9|11397.2|11399.3|11397.2|11397.2|11391.2|34
1635887100000|2021-11-02 21:05:00|11398.8|11397.1|11397.1|11391.4|11399.5|11397.2|11394.8|11390.4|842
1635887400000|2021-11-02 21:10:00|11398.2|11392.2|11399|11393|11399.8|11395.2|11397.1|11391.1|980
1635887700000|2021-11-02 21:15:00|11399.1|11393.1|11397.3|11392.6|11399.4|11393.5|11396.3|11392.1|1299
1635888000000|2021-11-02 21:20:00|11397.4|11392.7|11396.7|11394.1|11398.3|11394.5|11395.7|11392|154
1635888300000|2021-11-02 21:25:00|11396.8|11394|11398.5|11393.8|11399.3|11394.8|11396.3|11393.2|298
1635888600000|2021-11-02 21:30:00|11398.9|11393.9|11397.7|11393.9|11398.9|11394.8|11397.5|11393.4|1421
1635888900000|2021-11-02 21:35:00|11398.3|11394.1|11398|11393.8|11398.7|11394.8|11397.2|11392.2|1412
1635889200000|2021-11-02 21:40:00|11398.1|11393.7|11397.8|11393.8|11398.8|11394.6|11397.2|11392.4|552
1635889500000|2021-11-02 21:45:00|11398.3|11394.1|11397|11394.3|11398.3|11394.7|11395.3|11393.7|525
1635889800000|2021-11-02 21:50:00|11396.9|11394.4|11397.9|11394.1|11398|11394.6|11396.2|11394|519
1635890100000|2021-11-02 21:55:00|11397.8|11394.2|11396.8|11394.2|11398.3|11394.6|11396.7|11394|643
1635890400000|2021-11-02 22:00:00|11396.9|11393.9|11397.6|11395.7|11398.4|11397|11395.7|11393.5|1179
1635890700000|2021-11-02 22:05:00|11397.4|11395.8|11397.4|11395.7|11397.9|11396.6|11396.6|11394.8|506
1635891000000|2021-11-02 22:10:00|11397.1|11395.8|11397|11396|11397.5|11396.2|11396.9|11395.6|154
1635891300000|2021-11-02 22:15:00|11397.1|11396.1|11395.7|11394.7|11397.1|11396.1|11395.7|11394.4|292
1635891600000|2021-11-02 22:20:00|11395.8|11394.8|11395.8|11394.8|11396.1|11394.9|11395.6|11394.4|271
1635891900000|2021-11-02 22:25:00|11395.7|11394.7|11395.9|11394.9|11396.1|11395|11395.4|11394|332
1635892200000|2021-11-02 22:30:00|11395.8|11394.8|11398|11397|11398.4|11397|11395.5|11394.2|241
1635892500000|2021-11-02 22:35:00|11398.2|11397.2|11399.6|11398.6|11400.4|11398.7|11397.6|11396.3|288
1635892800000|2021-11-02 22:40:00|11399.5|11398.5|11400.1|11399.1|11400.6|11399.4|11399.5|11398.3|125
1635893100000|2021-11-02 22:45:00|11399.9|11399.2|11400|11398.3|11400.7|11399.2|11399.4|11398|102
1635893400000|2021-11-02 22:50:00|11399.6|11398.4|11397.7|11396.7|11399.7|11398.7|11397.7|11396.1|89
1635893700000|2021-11-02 22:55:00|11397.6|11396.6|11397.3|11395.8|11398.1|11396.8|11397|11395.5|105
1635894000000|2021-11-02 23:00:00|11397|11396|11398.6|11397.6|11398.8|11397.8|11397|11396|114
1635894300000|2021-11-02 23:05:00|11398.7|11397.7|11398.8|11397.8|11398.8|11397.8|11397|11396|129
1635894600000|2021-11-02 23:10:00|11398.9|11397.9|11401.5|11400.5|11401.6|11400.6|11398.8|11397.8|164
1635894900000|2021-11-02 23:15:00|11401.3|11400.3|11400.4|11399.7|11401.3|11400.3|11400.1|11399.1|103
1635895200000|2021-11-02 23:20:00|11400.6|11399.6|11398.4|11397.4|11400.6|11399.8|11398.2|11397.3|97
1635895500000|2021-11-02 23:25:00|11398.5|11397.5|11399.8|11398.8|11399.8|11398.9|11398.2|11397.3|112
1635895800000|2021-11-02 23:30:00|11399.7|11398.7|11400.4|11399.4|11400.5|11399.6|11399.6|11398.7|55
1635896100000|2021-11-02 23:35:00|11400.3|11399.6|11399|11398|11400.6|11399.7|11399|11398|98
1635896400000|2021-11-02 23:40:00|11399.1|11398.1|11398.3|11397.6|11399.1|11398.1|11397.8|11397.1|134
1635896700000|2021-11-02 23:45:00|11398.4|11397.3|11397.8|11397.1|11398.7|11397.8|11397.4|11396.6|100
1635897000000|2021-11-02 23:50:00|11397.9|11397.2|11396.5|11395.5|11397.9|11397.2|11396.4|11395.5|121
1635897300000|2021-11-02 23:55:00|11396.4|11395.7|11397.1|11396.4|11397.9|11396.9|11396.2|11395.3|120
1635897600000|2021-11-03 00:00:00|11396.9|11396.2|11395.2|11394.5|11397.7|11396.8|11395.1|11394.4|146
1635897900000|2021-11-03 00:05:00|11395|11394.3|11391.6|11390.9|11395|11394.3|11390.8|11390.1|161
1635898200000|2021-11-03 00:10:00|11391.7|11391|11393.3|11392.6|11394|11393.1|11391.6|11390.7|111
1635898500000|2021-11-03 00:15:00|11393.1|11392.4|11394.2|11393.5|11394.2|11393.5|11391|11390.3|139
1635898800000|2021-11-03 00:20:00|11394.3|11393.6|11397.1|11396.4|11397.6|11396.8|11394.2|11393.5|112
1635899100000|2021-11-03 00:25:00|11397|11396.3|11396.9|11395.9|11397.3|11396.6|11395.7|11395|134
1635899400000|2021-11-03 00:30:00|11397|11396|11396.6|11395.9|11397.4|11396.7|11395.8|11394.9|110
1635899700000|2021-11-03 00:35:00|11396.5|11395.8|11392.1|11391.4|11396.7|11396|11391.9|11390.9|222
1635900000000|2021-11-03 00:40:00|11392.2|11391.2|11392.3|11391.6|11392.6|11391.9|11389.3|11388.3|253
1635900300000|2021-11-03 00:45:00|11392.2|11391.5|11389.5|11388.8|11392.4|11391.5|11389.1|11388.2|122
1635900600000|2021-11-03 00:50:00|11389.6|11388.9|11389.2|11388.2|11391.4|11390.6|11388.4|11387.4|146
1635900900000|2021-11-03 00:55:00|11389|11388|11387|11386.3|11389.4|11388.6|11386.6|11385.8|229
1635901200000|2021-11-03 01:00:00|11387.3|11386.2|11387.7|11387|11388.3|11387.6|11384.7|11384|372
1635901500000|2021-11-03 01:05:00|11387.6|11386.9|11386.3|11385.6|11388.1|11387.4|11385.2|11384.5|208
1635901800000|2021-11-03 01:10:00|11386.5|11385.8|11388.1|11387.1|11388.1|11387.1|11385.1|11384.3|122
1635902100000|2021-11-03 01:15:00|11388|11387|11387.6|11386.6|11389.5|11388.6|11386.8|11386.1|139
1635902400000|2021-11-03 01:20:00|11387.3|11386.4|11388.5|11387.8|11388.5|11387.8|11386.4|11385.5|177
1635902700000|2021-11-03 01:25:00|11388.6|11387.6|11388.4|11387.4|11389.8|11388.8|11387.4|11386.7|147
1635903000000|2021-11-03 01:30:00|11388.5|11387.5|11388.5|11387.5|11388.6|11387.8|11388.1|11387.2|127
1635903300000|2021-11-03 01:35:00|11388.6|11387.6|11393|11392.3|11393.4|11392.6|11388.4|11387.5|242
1635903600000|2021-11-03 01:40:00|11392.9|11392.2|11390|11389|11393.3|11392.5|11389.8|11388.9|239
1635903900000|2021-11-03 01:45:00|11389.9|11388.9|11392.5|11391.5|11392.6|11391.7|11389.8|11388.9|192
1635904200000|2021-11-03 01:50:00|11392.6|11391.6|11390.5|11389.8|11393.6|11392.9|11390.4|11389.5|148
1635904500000|2021-11-03 01:55:00|11390.4|11389.7|11388.1|11387.4|11391.7|11390.8|11388.1|11387.4|198
1635904800000|2021-11-03 02:00:00|11388.2|11387.5|11389.2|11388.5|11389.6|11388.7|11387.8|11387.1|253
1635905100000|2021-11-03 02:05:00|11389.1|11388.4|11389.2|11388.2|11389.6|11388.8|11388.4|11387.6|239
1635905400000|2021-11-03 02:10:00|11389.1|11388.4|11388.8|11387.8|11389.4|11388.6|11388.5|11387.7|85
1635905700000|2021-11-03 02:15:00|11388.7|11387.7|11388.6|11387.6|11388.8|11388|11388|11387.2|132
1635906000000|2021-11-03 02:20:00|11388.5|11387.5|11388.3|11387.3|11389.4|11388.6|11388.2|11387.3|111
1635906300000|2021-11-03 02:25:00|11388.4|11387.4|11388.4|11387.7|11388.6|11387.8|11388.1|11387.3|63
1635906600000|2021-11-03 02:30:00|11388.5|11387.8|11388.3|11387.6|11389.2|11388.3|11388.3|11387.5|118
1635906900000|2021-11-03 02:35:00|11388.4|11387.7|11387.3|11386.6|11388.4|11387.7|11387.1|11386.4|91
1635907200000|2021-11-03 02:40:00|11387.4|11386.7|11386.4|11385.7|11387.8|11387|11386.3|11385.5|52
1635907500000|2021-11-03 02:45:00|11386.3|11385.6|11386.7|11386|11386.7|11386|11386.3|11385.5|59
1635907800000|2021-11-03 02:50:00|11386.6|11385.9|11386.4|11385.4|11387.3|11386.5|11386.3|11385.4|107
1635908100000|2021-11-03 02:55:00|11386.3|11385.3|11386|11385.3|11386.7|11385.8|11385.2|11384.4|142
1635908400000|2021-11-03 03:00:00|11385.8|11385.1|11380.5|11379.8|11385.9|11385.2|11380.4|11379.6|283
1635908700000|2021-11-03 03:05:00|11380.4|11379.7|11379.6|11378.9|11380.7|11380|11379.2|11378.3|180
1635909000000|2021-11-03 03:10:00|11379.7|11379|11380|11379.3|11380.8|11380.1|11379.7|11378.7|177
1635909300000|2021-11-03 03:15:00|11380.2|11379.2|11376.1|11375.4|11380.2|11379.4|11374.8|11373.9|254
1635909600000|2021-11-03 03:20:00|11376.2|11375.5|11376.6|11375.9|11377.6|11376.8|11375|11374.2|179
1635909900000|2021-11-03 03:25:00|11376.7|11376|11377|11376|11377|11376.3|11375.4|11374.5|192
1635910200000|2021-11-03 03:30:00|11377.2|11376.3|11379.4|11378.7|11379.6|11378.9|11377.2|11376.2|136
1635910500000|2021-11-03 03:35:00|11379.1|11378.4|11378.6|11377.6|11379.4|11378.5|11378|11377.2|106
1635910800000|2021-11-03 03:40:00|11378.5|11377.5|11378.8|11378.1|11379|11378.2|11378.2|11377.4|84
1635911100000|2021-11-03 03:45:00|11378.7|11378|11379.9|11379.2|11380.1|11379.2|11378.6|11377.8|159
1635911400000|2021-11-03 03:50:00|11379.8|11379.1|11380.2|11379.5|11380.2|11379.5|11379.4|11378.6|168
1635911700000|2021-11-03 03:55:00|11380.1|11379.4|11381.2|11380.5|11381.3|11380.5|11379.8|11379.1|101
1635912000000|2021-11-03 04:00:00|11381.3|11380.6|11379.9|11379.2|11382.1|11381.3|11379.1|11378.4|162
1635912300000|2021-11-03 04:05:00|11380|11379.3|11380.7|11380|11380.8|11380|11379.3|11378.5|87
1635912600000|2021-11-03 04:10:00|11380.8|11380.1|11382.5|11381.5|11382.7|11381.8|11380.7|11380|135
1635912900000|2021-11-03 04:15:00|11382.6|11381.6|11382.7|11381.7|11383.1|11382.2|11381.5|11380.7|127
1635913200000|2021-11-03 04:20:00|11382.5|11381.8|11382.2|11381.5|11382.5|11381.8|11381.3|11380.6|104
1635913500000|2021-11-03 04:25:00|11382.4|11381.4|11382.5|11381.8|11383.4|11382.7|11382.2|11381.3|81
1635913800000|2021-11-03 04:30:00|11382.4|11381.7|11381.6|11380.6|11382.4|11381.7|11381.1|11380.3|64
1635914100000|2021-11-03 04:35:00|11381.4|11380.7|11381.6|11380.6|11382.5|11381.8|11381.3|11380.3|59
1635914400000|2021-11-03 04:40:00|11381.5|11380.5|11382.7|11382|11383.5|11382.6|11381.2|11380.4|186
1635914700000|2021-11-03 04:45:00|11382.6|11381.9|11382.5|11381.5|11383.4|11382.5|11381.8|11380.9|81
1635915000000|2021-11-03 04:50:00|11382.3|11381.6|11383.2|11382.5|11383.5|11382.7|11382.3|11381.6|53
1635915300000|2021-11-03 04:55:00|11383.4|11382.4|11384.8|11383.8|11384.8|11383.9|11383.1|11382.2|93
1635915600000|2021-11-03 05:00:00|11384.7|11384|11385.3|11384.6|11385.6|11384.8|11384.4|11383.7|81
1635915900000|2021-11-03 05:05:00|11385.5|11384.8|11383.7|11382.7|11385.5|11384.8|11383.6|11382.6|110
1635916200000|2021-11-03 05:10:00|11383.6|11382.6|11384.1|11383.4|11384.6|11383.7|11383.5|11382.6|84
1635916500000|2021-11-03 05:15:00|11384.2|11383.5|11383.8|11382.8|11384.9|11384.1|11383.5|11382.7|73
1635916800000|2021-11-03 05:20:00|11383.9|11382.9|11385.1|11384.4|11385.3|11384.5|11383.8|11382.8|83
1635917100000|2021-11-03 05:25:00|11385|11384.3|11385.2|11384.2|11385.3|11384.6|11383.9|11383.2|87
1635917400000|2021-11-03 05:30:00|11384.9|11384.1|11385.2|11384.5|11385.3|11384.5|11384.1|11383.4|88
1635917700000|2021-11-03 05:35:00|11385.3|11384.6|11386.1|11385.4|11386.6|11385.9|11385.2|11384.4|96
1635918000000|2021-11-03 05:40:00|11386|11385.3|11387.2|11386.2|11387.5|11386.6|11385.4|11384.6|132
1635918300000|2021-11-03 05:45:00|11387.3|11386.3|11386.3|11385.6|11387.4|11386.5|11385.7|11384.9|98
1635918600000|2021-11-03 05:50:00|11386.4|11385.7|11387.6|11386.6|11387.7|11386.9|11386.4|11385.7|123
1635918900000|2021-11-03 05:55:00|11387.4|11386.7|11386.6|11385.9|11387.8|11386.9|11385.8|11385|250
1635919200000|2021-11-03 06:00:00|11386.8|11385.8|11385.3|11384.6|11386.9|11386.2|11384.9|11384.1|164
1635919500000|2021-11-03 06:05:00|11385.5|11384.5|11385.1|11384.4|11387.1|11386.4|11385|11384.2|146
1635919800000|2021-11-03 06:10:00|11385.3|11384.3|11385.5|11384.8|11385.8|11384.9|11382.8|11381.9|182
1635920100000|2021-11-03 06:15:00|11385.4|11384.7|11386.1|11385.4|11386.9|11386.1|11385.2|11384.3|111
1635920400000|2021-11-03 06:20:00|11386|11385.3|11385.7|11385|11386.5|11385.6|11385.2|11384.4|99
1635920700000|2021-11-03 06:25:00|11385.8|11385.1|11386.2|11385.2|11386.4|11385.6|11384.7|11383.8|143
1635921000000|2021-11-03 06:30:00|11386.1|11385.4|11386.4|11385.4|11386.6|11385.8|11385.4|11384.5|119
1635921300000|2021-11-03 06:35:00|11386.3|11385.3|11384.8|11384.1|11386.4|11385.7|11384.5|11383.7|154
1635921600000|2021-11-03 06:40:00|11384.9|11384.2|11383.1|11382.1|11385.1|11384.4|11382.6|11381.8|177
1635921900000|2021-11-03 06:45:00|11383.2|11382.2|11382.3|11381.6|11383.4|11382.6|11381.9|11381|137
1635922200000|2021-11-03 06:50:00|11382.4|11381.7|11383.3|11382.6|11383.7|11383|11381.9|11381.1|138
1635922500000|2021-11-03 06:55:00|11383.4|11382.7|11383.6|11382.6|11384.1|11383.3|11382.7|11382|113
1635922800000|2021-11-03 07:00:00|11383.5|11382.5|11383.8|11383.1|11385|11384.1|11382.3|11381.5|282
1635923100000|2021-11-03 07:05:00|11383.7|11383|11386.2|11385.5|11386.7|11386|11382.8|11381.9|224
1635923400000|2021-11-03 07:10:00|11386.1|11385.4|11386.5|11385.8|11386.6|11385.9|11385.2|11384.4|187
1635923700000|2021-11-03 07:15:00|11386.4|11385.7|11388.9|11388.2|11389.3|11388.4|11386.4|11385.5|304
1635924000000|2021-11-03 07:20:00|11389|11388.3|11389.1|11388.4|11390.6|11389.6|11388.8|11387.9|212
1635924300000|2021-11-03 07:25:00|11389.2|11388.2|11389.8|11388.8|11390.9|11390|11389.1|11388.2|232
1635924600000|2021-11-03 07:30:00|11389.1|11388.4|11388.2|11387.2|11390.3|11389.6|11388|11387.2|361
1635924900000|2021-11-03 07:35:00|11388.3|11387.3|11390.1|11389.4|11391|11390.1|11387.9|11387.1|276
1635925200000|2021-11-03 07:40:00|11390|11389.3|11394.5|11393.8|11394.9|11394.2|11389.9|11389|318
1635925500000|2021-11-03 07:45:00|11394.6|11393.9|11392.4|11391.4|11394.7|11393.9|11391.7|11390.8|363
1635925800000|2021-11-03 07:50:00|11392.3|11391.3|11392|11391|11392.8|11392|11391.6|11390.6|230
1635926100000|2021-11-03 07:55:00|11391.9|11391.3|11391.7|11390.7|11392.2|11391.4|11390.7|11389.8|226
1635926400000|2021-11-03 08:00:00|11391.3|11390.6|11394.4|11393.4|11394.8|11394|11389.1|11388.4|519
1635926700000|2021-11-03 08:05:00|11394.5|11393.5|11395|11394|11395|11394|11392|11391.3|434
1635927000000|2021-11-03 08:10:00|11394.5|11393.5|11390.9|11389.9|11395|11394.3|11390.9|11389.9|492
1635927300000|2021-11-03 08:15:00|11391|11390|11387.7|11386.7|11391|11390|11386.4|11385.5|407
1635927600000|2021-11-03 08:20:00|11387.6|11386.6|11389|11388.3|11389.9|11389.1|11387.2|11386.3|275
1635927900000|2021-11-03 08:25:00|11388.9|11387.9|11386.7|11385.7|11389.4|11388.4|11385.9|11384.9|296
1635928200000|2021-11-03 08:30:00|11386.6|11385.6|11387.2|11386.5|11387.5|11386.7|11384.4|11383.7|260
1635928500000|2021-11-03 08:35:00|11387.5|11386.8|11387.8|11386.8|11388.8|11387.9|11387.1|11386.2|246
1635928800000|2021-11-03 08:40:00|11387.9|11386.9|11387.7|11386.7|11388.1|11387.2|11385.4|11384.5|227
1635929100000|2021-11-03 08:45:00|11387.8|11386.8|11387.3|11386.3|11389.2|11388.4|11386.3|11385.4|252
1635929400000|2021-11-03 08:50:00|11387.4|11386.4|11386.5|11385.5|11389.3|11388.4|11385.1|11384.3|290
1635929700000|2021-11-03 08:55:00|11386.4|11385.7|11389.1|11388.1|11389.2|11388.4|11386.3|11385.5|437
1635930000000|2021-11-03 09:00:00|11389.2|11388.2|11386.8|11385.8|11389.2|11388.2|11385.1|11384.2|320
1635930300000|2021-11-03 09:05:00|11386.7|11385.7|11387.2|11386.2|11387.8|11387.1|11385.7|11384.8|231
1635930600000|2021-11-03 09:10:00|11387.3|11386.3|11387.7|11387|11388|11387.1|11385.5|11384.7|254
1635930900000|2021-11-03 09:15:00|11387.8|11387.1|11386.5|11385.5|11388|11387.2|11385.7|11384.8|229
1635931200000|2021-11-03 09:20:00|11386.6|11385.6|11385.3|11384.3|11387.2|11386.4|11384.7|11383.8|217
1635931500000|2021-11-03 09:25:00|11385.4|11384.4|11384.8|11383.8|11385.6|11384.6|11384|11383.2|121
1635931800000|2021-11-03 09:30:00|11384.5|11383.7|11386.1|11385.1|11386.1|11385.3|11384.5|11383.6|260
1635932100000|2021-11-03 09:35:00|11385.9|11385.2|11383.6|11382.9|11386.7|11385.9|11382.9|11382|310
1635932400000|2021-11-03 09:40:00|11383.7|11382.7|11383.4|11382.4|11385.5|11384.7|11382.5|11381.7|333
1635932700000|2021-11-03 09:45:00|11383.5|11382.5|11385.9|11384.9|11386.6|11385.7|11383.4|11382.4|327
1635933000000|2021-11-03 09:50:00|11385.8|11384.8|11385.6|11384.9|11386.1|11385.4|11384.4|11383.5|211
1635933300000|2021-11-03 09:55:00|11385.5|11384.8|11385.6|11384.9|11386.7|11385.9|11384.1|11383.1|337
1635933600000|2021-11-03 10:00:00|11385.4|11384.7|11384.7|11384|11386|11385.1|11383.2|11382.2|457
1635933900000|2021-11-03 10:05:00|11384.8|11383.8|11386.4|11385.4|11386.6|11385.8|11384.3|11383.5|356
1635934200000|2021-11-03 10:10:00|11386.5|11385.5|11386.6|11385.6|11388.1|11387.3|11385.8|11385|326
1635934500000|2021-11-03 10:15:00|11386.7|11385.7|11388.6|11387.6|11389.5|11388.7|11386.4|11385.6|298
1635934800000|2021-11-03 10:20:00|11388.7|11387.7|11387.8|11386.8|11389|11388.3|11387.1|11386.2|345
1635935100000|2021-11-03 10:25:00|11387.7|11387|11387.3|11386.3|11388.1|11387.2|11386.1|11385.4|225
1635935400000|2021-11-03 10:30:00|11387.1|11386.4|11386.2|11385.5|11387.9|11387|11386.1|11385.3|197
1635935700000|2021-11-03 10:35:00|11386.1|11385.4|11387.3|11386.3|11388.1|11387.2|11385.6|11384.6|187
1635936000000|2021-11-03 10:40:00|11387.4|11386.4|11386|11385.3|11387.9|11387.1|11385.1|11384.2|348
1635936300000|2021-11-03 10:45:00|11385.9|11385.2|11386.8|11385.8|11387.2|11386.4|11385.6|11384.7|268
1635936600000|2021-11-03 10:50:00|11386.5|11385.6|11386.5|11385.5|11388.5|11387.7|11386|11385.1|267
1635936900000|2021-11-03 10:55:00|11386.4|11385.7|11385.9|11384.9|11386.9|11386|11385.3|11384.5|205
1635937200000|2021-11-03 11:00:00|11386|11385|11383.5|11382.5|11386.1|11385.3|11383.2|11382.3|242
1635937500000|2021-11-03 11:05:00|11383.4|11382.4|11383.4|11382.7|11384.7|11383.9|11383.2|11382.3|226
1635937800000|2021-11-03 11:10:00|11383.2|11382.5|11385|11384|11385.6|11384.6|11383.2|11382.3|276
1635938100000|2021-11-03 11:15:00|11384.8|11384.1|11384|11383|11385.3|11384.4|11383|11382.3|199
1635938400000|2021-11-03 11:20:00|11384.1|11383.1|11383.5|11382.8|11385.2|11384.4|11383.3|11382.5|218
1635938700000|2021-11-03 11:25:00|11383.6|11382.9|11383.5|11382.5|11384.2|11383.3|11383|11382|162
1635939000000|2021-11-03 11:30:00|11383.4|11382.8|11381.8|11381.1|11383.6|11382.8|11379|11378|270
1635939300000|2021-11-03 11:35:00|11381.9|11380.9|11380|11379.3|11382.1|11381.1|11378.7|11377.8|181
1635939600000|2021-11-03 11:40:00|11380.1|11379.4|11379.3|11378.6|11380.3|11379.6|11379.2|11378.3|190
1635939900000|2021-11-03 11:45:00|11379.4|11378.7|11376.8|11375.8|11380.3|11379.3|11376.6|11375.8|291
1635940200000|2021-11-03 11:50:00|11376.7|11375.7|11376.6|11375.6|11379.7|11378.9|11376.3|11375.3|318
1635940500000|2021-11-03 11:55:00|11376.7|11376|11377.9|11377.2|11378.6|11377.9|11376.7|11375.9|321
1635940800000|2021-11-03 12:00:00|11377.8|11377.1|11374.6|11373.6|11378.4|11377.5|11372.8|11371.8|476
1635941100000|2021-11-03 12:05:00|11374.7|11373.7|11373.1|11372.4|11374.7|11373.7|11372.5|11371.7|437
1635941400000|2021-11-03 12:10:00|11373|11372.3|11375.6|11373|11376.7|11375.7|11373|11372.2|396
1635941700000|2021-11-03 12:15:00|11375.5|11372.9|11382.1|11381.1|11384.3|11381.9|11375.5|11372.9|804
1635942000000|2021-11-03 12:20:00|11382.4|11381.4|11381.5|11380.5|11383.5|11382.8|11379|11378.1|710
1635942300000|2021-11-03 12:25:00|11381.4|11380.7|11381.9|11380.9|11383.6|11382.9|11380|11379.3|615
1635942600000|2021-11-03 12:30:00|11381.8|11380.8|11383.2|11382.5|11384.6|11383.9|11378.3|11377.3|823
1635942900000|2021-11-03 12:35:00|11383.3|11382.6|11383.9|11383.2|11386.4|11385.6|11382.6|11381.8|642
1635943200000|2021-11-03 12:40:00|11384|11383.3|11386.1|11385.4|11386.7|11385.9|11384|11383.3|612
1635943500000|2021-11-03 12:45:00|11386|11385.3|11386.3|11385.6|11388.1|11387.3|11384.3|11383.3|546
1635943800000|2021-11-03 12:50:00|11386.4|11385.7|11384.4|11383.7|11386.7|11385.9|11383.7|11383|533
1635944100000|2021-11-03 12:55:00|11384.5|11383.8|11387.8|11386.8|11387.9|11387|11384.3|11383.6|588
1635944400000|2021-11-03 13:00:00|11387.9|11386.9|11387.8|11387.1|11389.4|11388.6|11386.9|11386.1|512
1635944700000|2021-11-03 13:05:00|11388.1|11387.2|11388.3|11387.3|11390.4|11389.5|11387.9|11387|589
1635945000000|2021-11-03 13:10:00|11388.4|11387.4|11393.1|11392.1|11394.6|11393.9|11388.3|11387.3|575
1635945300000|2021-11-03 13:15:00|11393.2|11392.4|11394.5|11393.5|11395.5|11394.8|11392.7|11391.8|518
1635945600000|2021-11-03 13:20:00|11394.6|11393.9|11398.1|11397.4|11398.6|11397.6|11394|11393.1|524
1635945900000|2021-11-03 13:25:00|11398.2|11397.5|11397.7|11397|11399.8|11399|11396.8|11395.8|599
1635946200000|2021-11-03 13:30:00|11397.8|11397.1|11395.5|11394.8|11398.1|11397.4|11394.4|11393.5|682
1635946500000|2021-11-03 13:35:00|11395.6|11394.9|11396.8|11396.1|11398.6|11397.6|11393.5|11392.7|630
1635946800000|2021-11-03 13:40:00|11396.6|11395.9|11393.7|11392.7|11397.1|11396.4|11392.3|11391.4|507
1635947100000|2021-11-03 13:45:00|11393.6|11392.6|11394.8|11394.1|11396.9|11396.1|11393.5|11392.6|544
1635947400000|2021-11-03 13:50:00|11395|11394|11395.8|11394.8|11396.6|11395.9|11394.1|11393.3|467
1635947700000|2021-11-03 13:55:00|11395.6|11394.9|11395.8|11394.8|11397.6|11396.7|11394.2|11393.2|446
1635948000000|2021-11-03 14:00:00|11396.3|11398.5|11405.9|11404.9|11407.4|11406.5|11396.3|11398.5|1118
1635948300000|2021-11-03 14:05:00|11406|11405|11410.4|11409.7|11412.1|11411.4|11403.3|11402.5|869
1635948600000|2021-11-03 14:10:00|11410.1|11409.4|11409.3|11408.3|11411.4|11410.7|11408.4|11407.5|796
1635948900000|2021-11-03 14:15:00|11409.4|11408.4|11413.9|11412.9|11414.5|11413.7|11407.1|11406.4|826
1635949200000|2021-11-03 14:20:00|11414|11413|11412.6|11411.6|11414.2|11413.3|11411|11410.1|816
1635949500000|2021-11-03 14:25:00|11412.7|11411.7|11414.5|11413.8|11414.5|11413.8|11411|11410.2|681
1635949800000|2021-11-03 14:30:00|11414.6|11413.9|11414|11413|11415.5|11414.6|11411|11410.2|635
1635950100000|2021-11-03 14:35:00|11413.9|11412.9|11413.8|11413.1|11414.2|11413.4|11410.9|11410.2|684
1635950400000|2021-11-03 14:40:00|11413.9|11413.2|11413.3|11412.3|11414.1|11413.4|11411.8|11410.9|434
1635950700000|2021-11-03 14:45:00|11413.2|11412.2|11409.2|11408.2|11414.2|11413.5|11406.5|11405.7|580
1635951000000|2021-11-03 14:50:00|11409.7|11408.5|11410|11409|11410.3|11409.4|11406.6|11405.8|526
1635951300000|2021-11-03 14:55:00|11409.8|11409.1|11408|11407|11411|11410.3|11407.3|11406.3|597
1635951600000|2021-11-03 15:00:00|11407.6|11406.9|11412.5|11411.5|11413.1|11412.2|11406.8|11406|641
1635951900000|2021-11-03 15:05:00|11412.6|11411.6|11409|11408.3|11412.7|11411.9|11407.6|11406.7|540
1635952200000|2021-11-03 15:10:00|11409.1|11408|11408.8|11407.8|11409.3|11408.4|11407|11406.2|386
1635952500000|2021-11-03 15:15:00|11408.7|11407.7|11406.6|11405.6|11410.2|11409.4|11405.6|11404.8|511
1635952800000|2021-11-03 15:20:00|11406.7|11405.7|11401.6|11400.6|11406.7|11405.8|11400.6|11399.6|546
1635953100000|2021-11-03 15:25:00|11401.5|11400.8|11397.5|11396.5|11401.9|11401.2|11397|11396.1|515
1635953400000|2021-11-03 15:30:00|11397.4|11396.4|11403.5|11402.5|11403.6|11402.6|11397.2|11396.2|554
1635953700000|2021-11-03 15:35:00|11403.6|11402.6|11405|11404|11405.6|11404.6|11401.6|11400.7|520
1635954000000|2021-11-03 15:40:00|11405.1|11404.1|11407.6|11406.6|11408.2|11407.4|11404.2|11403.4|456
1635954300000|2021-11-03 15:45:00|11407.8|11406.8|11408.8|11407.8|11409.6|11408.7|11404.5|11403.6|473
1635954600000|2021-11-03 15:50:00|11408.9|11407.9|11407.6|11406.9|11410.4|11409.6|11407|11406|481
1635954900000|2021-11-03 15:55:00|11407.7|11407|11406.8|11405.8|11411.2|11410.3|11405|11404|635
1635955200000|2021-11-03 16:00:00|11407|11406|11409.1|11408.1|11409.3|11408.4|11406.4|11405.6|511
1635955500000|2021-11-03 16:05:00|11409|11408|11406.2|11405.2|11410|11409.1|11406.2|11405.2|426
1635955800000|2021-11-03 16:10:00|11406|11405|11405.1|11404.1|11407|11406.1|11404.5|11403.5|342
1635956100000|2021-11-03 16:15:00|11404.9|11403.9|11408.1|11407.1|11408.2|11407.4|11404.8|11403.9|350
1635956400000|2021-11-03 16:20:00|11407.9|11407.2|11406.4|11405.7|11408|11407.3|11405.1|11404.1|466
1635956700000|2021-11-03 16:25:00|11406.2|11405.5|11405|11404|11407.8|11406.8|11404.8|11403.9|399
1635957000000|2021-11-03 16:30:00|11405.1|11404.1|11407.3|11406.3|11408.2|11407.3|11404.9|11404.1|288
1635957300000|2021-11-03 16:35:00|11407.2|11406.2|11406.6|11405.6|11407.9|11407|11406.1|11405.3|293
1635957600000|2021-11-03 16:40:00|11406.5|11405.5|11408.3|11407.3|11408.7|11408|11406.2|11405.3|233
1635957900000|2021-11-03 16:45:00|11408.5|11407.5|11408.4|11407.7|11409.3|11408.5|11408|11407.2|171
1635958200000|2021-11-03 16:50:00|11408.5|11407.8|11407.2|11406.5|11408.8|11408|11407|11406.3|224
1635958500000|2021-11-03 16:55:00|11407.1|11406.4|11407.2|11406.5|11407.4|11406.7|11405.7|11404.7|214
1635958800000|2021-11-03 17:00:00|11406.8|11406.1|11406.6|11405.6|11408.9|11408|11405.7|11404.9|239
1635959100000|2021-11-03 17:05:00|11406.7|11405.7|11405.3|11404.3|11407.8|11406.8|11404.6|11403.7|173
1635959400000|2021-11-03 17:10:00|11405.4|11404.4|11404.8|11403.8|11405.4|11404.6|11404.7|11403.7|229
1635959700000|2021-11-03 17:15:00|11404.9|11404.1|11404.8|11403.8|11405.4|11404.5|11404.1|11403.2|182
1635960000000|2021-11-03 17:20:00|11404.7|11403.7|11403.4|11402.4|11404.9|11404|11403.4|11402.4|258
1635960300000|2021-11-03 17:25:00|11403.5|11402.5|11403.1|11402.1|11404.3|11403.3|11402.7|11401.9|182
1635960600000|2021-11-03 17:30:00|11403.2|11402.2|11401.8|11400.8|11403.3|11402.4|11401.3|11400.3|240
1635960900000|2021-11-03 17:35:00|11401.9|11400.9|11401.6|11400.6|11402.3|11401.3|11401.1|11400.1|143
1635961200000|2021-11-03 17:40:00|11400.9|11399.9|11400.2|11399.5|11402.5|11401.6|11400.2|11399.3|187
1635961500000|2021-11-03 17:45:00|11400.3|11399.6|11400.5|11399.5|11401.4|11400.4|11400|11399.2|228
1635961800000|2021-11-03 17:50:00|11400.4|11399.7|11397.8|11396.8|11400.9|11400|11397.6|11396.6|302
1635962100000|2021-11-03 17:55:00|11397.7|11396.7|11397.8|11395.4|11399.8|11397.3|11393.8|11390.2|632
1635962400000|2021-11-03 18:00:00|11398.1|11395.3|11392|11391|11405.2|11404.1|11378.9|11375.9|2483
1635962700000|2021-11-03 18:05:00|11391.7|11390.7|11398.1|11397.1|11402.7|11401.7|11388.7|11387.7|1790
1635963000000|2021-11-03 18:10:00|11398.4|11397.4|11408.9|11407.9|11412.5|11411.5|11398.2|11397.2|1531
1635963300000|2021-11-03 18:15:00|11408.8|11407.8|11412.3|11411.3|11417.5|11416.5|11407.9|11406.9|1515
1635963600000|2021-11-03 18:20:00|11411.9|11410.9|11402.9|11401.9|11415|11414|11401.7|11400.7|1307
1635963900000|2021-11-03 18:25:00|11402.8|11401.8|11413|11412|11413|11412|11401.6|11400.5|1195
1635964200000|2021-11-03 18:30:00|11413.2|11412.2|11415.3|11414.3|11422.5|11421.5|11411.4|11410.4|1505
1635964500000|2021-11-03 18:35:00|11415.2|11414.2|11411.8|11410.8|11419.1|11418.1|11410.8|11409.8|1866
1635964800000|2021-11-03 18:40:00|11411.6|11410.6|11411.7|11410.7|11418.1|11417.1|11410.4|11409.4|1574
1635965100000|2021-11-03 18:45:00|11411.4|11410.4|11394.1|11393.1|11411.7|11410.7|11392.4|11391.4|1725
1635965400000|2021-11-03 18:50:00|11393.9|11392.9|11393.2|11392.2|11395.9|11394.9|11388.8|11387.6|1650
1635965700000|2021-11-03 18:55:00|11393.3|11392.3|11393|11392|11396.9|11395.9|11390.8|11389.8|1561
1635966000000|2021-11-03 19:00:00|11392.9|11391.9|11404|11403|11404.3|11403.3|11392.5|11391.5|1565
1635966300000|2021-11-03 19:05:00|11404.1|11403.1|11399.1|11398.1|11404.5|11403.5|11398|11397|1157
1635966600000|2021-11-03 19:10:00|11399.2|11398.2|11401.6|11400.6|11403|11402|11398.5|11397.5|1148
1635966900000|2021-11-03 19:15:00|11401.4|11400.4|11402.8|11401.8|11403.6|11402.6|11399.8|11398.8|1105
1635967200000|2021-11-03 19:20:00|11403.2|11402.2|11405.2|11404.2|11406.1|11405.1|11401.7|11400.7|961
1635967500000|2021-11-03 19:25:00|11405.1|11404.1|11407.1|11406.1|11408.7|11407.7|11405|11404|1011
1635967800000|2021-11-03 19:30:00|11407|11406|11405|11404|11408.1|11407.1|11404.8|11403.8|819
1635968100000|2021-11-03 19:35:00|11405.1|11404.1|11396.6|11395.6|11405.7|11404.7|11396.1|11395.1|709
1635968400000|2021-11-03 19:40:00|11396.5|11395.5|11393.1|11392.1|11397.4|11396.4|11391.9|11390.8|632
1635968700000|2021-11-03 19:45:00|11393|11392|11391.8|11390.8|11393.3|11392.3|11389.8|11388.8|394
1635969000000|2021-11-03 19:50:00|11391.7|11390.7|11393.7|11392.7|11395.7|11394.7|11391.1|11390.1|433
1635969300000|2021-11-03 19:55:00|11393.9|11392.9|11400.3|11399.3|11400.6|11399.6|11393.2|11392.2|336
1635969600000|2021-11-03 20:00:00|11400.5|11399.5|11401|11400|11401.3|11400.3|11398.9|11397.9|471
1635969900000|2021-11-03 20:05:00|11401.1|11400.1|11401.6|11400.6|11402.4|11401.4|11401|11400|392
1635970200000|2021-11-03 20:10:00|11401.5|11400.5|11400.8|11399.8|11401.7|11400.7|11399.8|11398.8|285
1635970500000|2021-11-03 20:15:00|11400.9|11399.9|11399|11398|11401.4|11400.4|11398.7|11397.7|260
1635970800000|2021-11-03 20:20:00|11398.9|11397.9|11398.9|11397.9|11400|11399|11398.6|11397.6|323
1635971100000|2021-11-03 20:25:00|11399|11398|11400.8|11399.8|11400.9|11399.9|11398.7|11397.7|275
1635971400000|2021-11-03 20:30:00|11400.7|11399.7|11402|11401|11402.2|11401.2|11400.7|11399.7|282
1635971700000|2021-11-03 20:35:00|11401.9|11400.9|11400.2|11399.2|11402.3|11401.3|11400.1|11399.1|254
1635972000000|2021-11-03 20:40:00|11400.1|11399.1|11400.5|11399.5|11400.8|11399.8|11399.8|11398.8|223
1635972300000|2021-11-03 20:45:00|11400.4|11399.4|11402.8|11401.8|11403.1|11402.1|11400.3|11399.3|271
1635972600000|2021-11-03 20:50:00|11402.7|11401.7|11402.3|11401.3|11403.6|11402.3|11402|11401|312
1635972900000|2021-11-03 20:55:00|11402.5|11401.5|11401.8|11399.2|11404.4|11402.3|11401.3|11399.2|293
1635973200000|2021-11-03 21:00:00|11401.9|11397.3|11402.6|11396.6|11403.7|11397.8|11401.9|11396.4|31
1635973500000|2021-11-03 21:05:00|11403.3|11397.3|11402.7|11396.7|11403.5|11397.5|11402.4|11396.4|44
1635973800000|2021-11-03 21:10:00|11402.6|11396.6|11404|11399|11404.7|11399.5|11402.4|11396.4|142
1635974100000|2021-11-03 21:15:00|11402.5|11398|11404|11398.9|11405.1|11399.1|11402.4|11396.4|61
1635974400000|2021-11-03 21:20:00|11402.5|11396.5|11401|11396.5|11405|11399|11398.6|11392.6|199
1635974700000|2021-11-03 21:25:00|11399.9|11396.6|11400.7|11399|11401.6|11399.4|11399.6|11393.7|719
1635975000000|2021-11-03 21:30:00|11400.1|11398.8|11401.9|11395.9|11403.9|11399.1|11397.4|11394.5|942
1635975300000|2021-11-03 21:35:00|11402|11396.4|11400.6|11396.2|11403.9|11398.6|11400.2|11394.5|587
1635975600000|2021-11-03 21:40:00|11401|11397.3|11403.6|11399.6|11404.2|11399.9|11399.6|11395|997
1635975900000|2021-11-03 21:45:00|11403.1|11399.8|11400.1|11397.1|11404|11400.2|11399.2|11395.8|1226
1635976200000|2021-11-03 21:50:00|11400|11397|11402.7|11399.7|11404.5|11399.9|11399.5|11396|1510
1635976500000|2021-11-03 21:55:00|11403.6|11398.4|11401.9|11397.5|11406|11401.5|11400.6|11395.4|674
1635976800000|2021-11-03 22:00:00|11401.4|11397.4|11400.8|11399.8|11402.7|11400.2|11399.2|11394.9|381
1635977100000|2021-11-03 22:05:00|11400.7|11399.7|11400.7|11399.7|11402|11400|11400.2|11398.6|267
1635977400000|2021-11-03 22:10:00|11400.6|11399.6|11399.6|11398.6|11400.8|11399.7|11398.4|11396.3|268
1635977700000|2021-11-03 22:15:00|11399.7|11398.7|11398.8|11397.8|11400.9|11398.9|11398.7|11396.7|257
1635978000000|2021-11-03 22:20:00|11399|11397.7|11400.2|11399.2|11400.3|11399.3|11397.1|11395.5|272
1635978300000|2021-11-03 22:25:00|11400.1|11398.9|11401.5|11400.5|11402.4|11400.7|11399.8|11398.4|154
1635978600000|2021-11-03 22:30:00|11401.6|11400.6|11400.6|11399.6|11403|11401.9|11400.6|11399.4|201
1635978900000|2021-11-03 22:35:00|11400.8|11399.8|11400.9|11399.9|11402.8|11400.9|11399|11398|341
1635979200000|2021-11-03 22:40:00|11402.1|11399.8|11400.8|11399.8|11402.2|11400.1|11399.9|11398.9|256
1635979500000|2021-11-03 22:45:00|11400.7|11399.7|11400.5|11399.5|11401.9|11400.5|11400.2|11399.1|240
1635979800000|2021-11-03 22:50:00|11400.4|11399.4|11398.4|11397.4|11401.5|11400.2|11398.3|11397.3|316
1635980100000|2021-11-03 22:55:00|11398.3|11397.3|11399.2|11398.2|11401|11399.8|11398.3|11397.3|276
1635980400000|2021-11-03 23:00:00|11399.1|11398.1|11400.3|11399.3|11401.1|11399.8|11398.9|11397.9|190
1635980700000|2021-11-03 23:05:00|11400.5|11399.5|11403.8|11402.8|11405|11404|11400.2|11399.2|227
1635981000000|2021-11-03 23:10:00|11403.7|11402.7|11404.2|11403.2|11406.5|11405.5|11403.3|11402.3|185
1635981300000|2021-11-03 23:15:00|11404.1|11403.1|11405.4|11404.4|11406.2|11405.2|11404|11403|160
1635981600000|2021-11-03 23:20:00|11405.5|11404.5|11405.3|11404.3|11406.2|11405.2|11403.9|11402.9|218
1635981900000|2021-11-03 23:25:00|11405.2|11404.2|11402.8|11401.8|11405.8|11404.8|11402.7|11401.7|268
1635982200000|2021-11-03 23:30:00|11402.7|11401.7|11401.1|11400.1|11402.9|11401.9|11400.8|11399.8|122
1635982500000|2021-11-03 23:35:00|11401|11400|11402.1|11401.1|11403.2|11402.2|11400.8|11399.8|205
1635982800000|2021-11-03 23:40:00|11402|11401|11404.3|11403.3|11404.6|11403.6|11401.1|11400.1|296
1635983100000|2021-11-03 23:45:00|11404.4|11403.4|11408.8|11407.8|11409|11408|11404.3|11403.3|415
1635983400000|2021-11-03 23:50:00|11408.4|11407.4|11404.6|11403.6|11409.3|11408.3|11404.1|11403.1|308
1635983700000|2021-11-03 23:55:00|11404.8|11403.8|11407.6|11406.6|11407.9|11407|11404.6|11403.6|317
1635984000000|2021-11-04 00:00:00|11407.4|11406.4|11404.9|11403.9|11408.8|11407.8|11404.7|11403.7|593
1635984300000|2021-11-04 00:05:00|11405|11404|11407.5|11406.5|11407.9|11406.9|11404.9|11403.9|368
1635984600000|2021-11-04 00:10:00|11407.7|11406.7|11409.5|11408.5|11411.5|11410.5|11407.7|11406.7|523
1635984900000|2021-11-04 00:15:00|11409.4|11408.4|11408.1|11407.1|11410.8|11409.8|11407.6|11406.6|369
1635985200000|2021-11-04 00:20:00|11408.2|11407.2|11405.6|11404.6|11409.6|11408.6|11404.5|11403.5|409
1635985500000|2021-11-04 00:25:00|11405.5|11404.5|11406.4|11405.4|11406.8|11405.8|11404|11403|310
1635985800000|2021-11-04 00:30:00|11406.5|11405.5|11409.5|11408.5|11410.4|11409.4|11406.4|11405.4|426
1635986100000|2021-11-04 00:35:00|11409.6|11408.6|11408.5|11407.8|11409.8|11408.8|11407.8|11407|265
1635986400000|2021-11-04 00:40:00|11408.6|11407.9|11410.6|11409.6|11411|11410.1|11408.3|11407.5|313
1635986700000|2021-11-04 00:45:00|11410.5|11409.5|11409.4|11408.4|11410.9|11410.2|11408|11407.2|309
1635987000000|2021-11-04 00:50:00|11409.5|11408.5|11413.9|11413.2|11414.3|11413.6|11408.6|11407.7|401
1635987300000|2021-11-04 00:55:00|11414|11413|11414.3|11413.3|11414.9|11414.2|11411.5|11410.7|512
1635987600000|2021-11-04 01:00:00|11414|11413.1|11413.1|11412.1|11415.8|11414.8|11411.7|11410.8|621
1635987900000|2021-11-04 01:05:00|11413.2|11412.2|11417|11416.3|11418.2|11417.4|11413.2|11412.2|408
1635988200000|2021-11-04 01:10:00|11417.1|11416.4|11418.2|11417.2|11418.7|11417.9|11416.6|11415.9|219
1635988500000|2021-11-04 01:15:00|11417.9|11417.1|11414.7|11413.7|11418.1|11417.2|11413.7|11413|333
1635988800000|2021-11-04 01:20:00|11414.5|11413.8|11416.2|11415.5|11416.4|11415.6|11414.4|11413.6|208
1635989100000|2021-11-04 01:25:00|11416.1|11415.4|11415.6|11414.9|11416.8|11416|11413.9|11413.1|331
1635989400000|2021-11-04 01:30:00|11415.3|11414.6|11414.4|11413.7|11416|11415.3|11414.2|11413.5|209
1635989700000|2021-11-04 01:35:00|11414.3|11413.6|11415.3|11414.3|11416|11415.3|11414.2|11413.5|228
1635990000000|2021-11-04 01:40:00|11415.4|11414.6|11417.3|11416.3|11417.3|11416.6|11415.3|11414.6|234
1635990300000|2021-11-04 01:45:00|11417|11416.4|11419.9|11419.2|11421|11420.2|11416.8|11416.1|411
1635990600000|2021-11-04 01:50:00|11420.1|11419.1|11421.6|11420.6|11424.7|11423.8|11418.9|11418.2|487
1635990900000|2021-11-04 01:55:00|11421.5|11420.8|11421.4|11420.7|11423.2|11422.4|11421.4|11420.6|314
1635991200000|2021-11-04 02:00:00|11421.5|11420.8|11423.1|11422.1|11424.2|11423.5|11420.7|11419.9|347
1635991500000|2021-11-04 02:05:00|11422.9|11422.2|11423.6|11422.6|11423.6|11422.7|11422.1|11421.3|248
1635991800000|2021-11-04 02:10:00|11423.5|11422.8|11423.7|11422.7|11423.7|11423|11422.1|11421.2|222
1635992100000|2021-11-04 02:15:00|11423.6|11422.6|11422.5|11421.8|11424.9|11424.2|11422.2|11421.4|269
1635992400000|2021-11-04 02:20:00|11422.6|11421.9|11420|11419.3|11423|11422.1|11419.6|11418.9|277
1635992700000|2021-11-04 02:25:00|11419.8|11419.1|11420.1|11419.4|11420.2|11419.5|11419.4|11418.5|160
1635993000000|2021-11-04 02:30:00|11420|11419.3|11417.6|11416.6|11420.1|11419.4|11417.2|11416.5|204
1635993300000|2021-11-04 02:35:00|11417.7|11416.7|11418.7|11418|11419.2|11418.5|11416.8|11416.1|176
1635993600000|2021-11-04 02:40:00|11418.4|11417.7|11416.6|11415.9|11418.4|11417.7|11416.6|11415.9|197
1635993900000|2021-11-04 02:45:00|11416.8|11415.8|11415.5|11414.8|11417.1|11416.2|11414.8|11414|217
1635994200000|2021-11-04 02:50:00|11415.3|11414.6|11416.5|11415.8|11417|11416.3|11415|11414.1|164
1635994500000|2021-11-04 02:55:00|11416.6|11415.9|11416.8|11416.1|11417.8|11417.1|11416.5|11415.7|186
1635994800000|2021-11-04 03:00:00|11416.7|11416|11419.1|11418.1|11419.1|11418.4|11415.1|11414.4|292
1635995100000|2021-11-04 03:05:00|11419.2|11418.2|11419|11418|11419.8|11419|11418.4|11417.7|206
1635995400000|2021-11-04 03:10:00|11418.9|11417.9|11419.2|11418.5|11419.7|11419|11418|11417.3|220
1635995700000|2021-11-04 03:15:00|11419.3|11418.6|11420.1|11419.4|11420.4|11419.6|11418.8|11418|221
1635996000000|2021-11-04 03:20:00|11420.2|11419.5|11420.2|11419.2|11421.1|11420.3|11418.9|11418|216
1635996300000|2021-11-04 03:25:00|11420.1|11419.4|11422|11421.3|11422.3|11421.5|11420|11419.3|256
1635996600000|2021-11-04 03:30:00|11421.9|11421.2|11422.3|11421.6|11422.9|11422.1|11421.3|11420.5|186
1635996900000|2021-11-04 03:35:00|11422.4|11421.7|11422.4|11421.7|11424.1|11423.4|11421.9|11421.1|335
1635997200000|2021-11-04 03:40:00|11422.3|11421.6|11422.3|11421.6|11422.6|11421.8|11421.4|11420.6|313
1635997500000|2021-11-04 03:45:00|11422.4|11421.7|11422.3|11421.3|11423.1|11422.4|11422|11421.2|212
1635997800000|2021-11-04 03:50:00|11422.1|11421.6|11422.2|11421.5|11422.8|11422|11421.4|11420.5|182
1635998100000|2021-11-04 03:55:00|11422|11421.3|11421.2|11420.5|11422.9|11422.2|11421.1|11420.4|190
1635998400000|2021-11-04 04:00:00|11421.1|11420.4|11422.8|11422.1|11423|11422.3|11421|11420.3|191
1635998700000|2021-11-04 04:05:00|11422.7|11422|11421.4|11420.4|11422.8|11422.1|11420.8|11420.1|222
1635999000000|2021-11-04 04:10:00|11421.3|11420.6|11420|11419.3|11421.5|11420.7|11419.2|11418.5|167
1635999300000|2021-11-04 04:15:00|11420.1|11419.4|11420.1|11419.4|11421.4|11420.7|11420|11419.1|214
1635999600000|2021-11-04 04:20:00|11420|11419.3|11418|11417.3|11420.4|11419.7|11418|11417.1|230
1635999900000|2021-11-04 04:25:00|11418.1|11417.4|11418.1|11417.4|11418.6|11417.9|11417.5|11416.6|152
1636000200000|2021-11-04 04:30:00|11418|11417.3|11416.9|11416.2|11418.7|11418|11416.6|11415.9|162
1636000500000|2021-11-04 04:35:00|11417|11416.3|11417.5|11416.8|11417.7|11417|11416.9|11416.2|192
1636000800000|2021-11-04 04:40:00|11417.3|11416.6|11420.9|11420.2|11421.2|11420.4|11417.2|11416.5|256
1636001100000|2021-11-04 04:45:00|11421|11420.3|11421.4|11420.7|11423|11422.2|11420.6|11419.9|300
1636001400000|2021-11-04 04:50:00|11421.5|11420.8|11419.9|11419.2|11421.7|11420.9|11419.4|11418.7|244
1636001700000|2021-11-04 04:55:00|11420|11419.3|11418.7|11418|11420.2|11419.3|11417.4|11416.6|182
1636002000000|2021-11-04 05:00:00|11418.8|11417.8|11418|11417.3|11419|11418.3|11416.6|11415.9|204
1636002300000|2021-11-04 05:05:00|11418.1|11417.4|11418.7|11418|11419.2|11418.4|11418|11417.3|87
1636002600000|2021-11-04 05:10:00|11418.8|11417.8|11417.5|11416.8|11419.4|11418.7|11416.8|11415.9|181
1636002900000|2021-11-04 05:15:00|11417.6|11416.6|11416.3|11415.3|11417.7|11417|11416|11415.3|143
1636003200000|2021-11-04 05:20:00|11416.2|11415.5|11416.8|11416.1|11416.9|11416.2|11415.2|11414.5|221
1636003500000|2021-11-04 05:25:00|11416.7|11416|11416.6|11415.6|11417.8|11417|11416|11415.2|190
1636003800000|2021-11-04 05:30:00|11416.5|11415.5|11415|11414.3|11417|11416.1|11414.9|11414.1|173
1636004100000|2021-11-04 05:35:00|11414.9|11414.2|11415.7|11415|11415.7|11415|11413.4|11412.7|181
1636004400000|2021-11-04 05:40:00|11415.8|11415.1|11413.5|11412.8|11416|11415.3|11412.6|11411.9|237
1636004700000|2021-11-04 05:45:00|11413.6|11412.9|11416.2|11415.5|11416.4|11415.7|11413.1|11412.3|171
1636005000000|2021-11-04 05:50:00|11416.3|11415.6|11416.2|11415.5|11417.3|11416.6|11415.2|11414.5|139
1636005300000|2021-11-04 05:55:00|11416.3|11415.6|11416.3|11415.6|11420.5|11419.5|11415.5|11414.5|300
1636005600000|2021-11-04 06:00:00|11416.5|11415.8|11420.8|11420.1|11421.8|11421.1|11415.9|11414.9|323
1636005900000|2021-11-04 06:05:00|11420.7|11420|11420.2|11419.2|11422.2|11421.4|11420.1|11419.2|248
1636006200000|2021-11-04 06:10:00|11419.5|11418.8|11418.5|11417.8|11419.9|11419|11416.9|11416.1|278
1636006500000|2021-11-04 06:15:00|11418.4|11417.7|11418.7|11418|11421.6|11420.9|11418.4|11417.7|201
1636006800000|2021-11-04 06:20:00|11418.8|11418.1|11416.8|11416.1|11419.3|11418.4|11416.6|11415.7|209
1636007100000|2021-11-04 06:25:00|11416.7|11416|11418.8|11418.1|11419.3|11418.6|11416.4|11415.7|506
1636007400000|2021-11-04 06:30:00|11418.7|11418|11419.6|11418.9|11420.2|11419.5|11418.4|11417.7|337
1636007700000|2021-11-04 06:35:00|11419.5|11418.8|11419.3|11418.6|11419.8|11419.1|11418.5|11417.8|166
1636008000000|2021-11-04 06:40:00|11419.2|11418.5|11418.5|11417.5|11419.5|11418.8|11418.2|11417.4|104
1636008300000|2021-11-04 06:45:00|11418.4|11417.4|11420|11419.3|11420.3|11419.6|11417.8|11417.1|162
1636008600000|2021-11-04 06:50:00|11420.1|11419|11420.3|11419.6|11420.6|11419.9|11419.4|11418.5|114
1636008900000|2021-11-04 06:55:00|11420.5|11419.8|11422.9|11421.9|11423|11422.2|11420.5|11419.8|171
1636009200000|2021-11-04 07:00:00|11422.6|11421.6|11422.8|11422.1|11423.7|11422.9|11421.1|11420.4|308
1636009500000|2021-11-04 07:05:00|11422.9|11422.2|11424.9|11423.9|11425.4|11424.7|11421.9|11421.1|253
1636009800000|2021-11-04 07:10:00|11424.8|11424.1|11425.8|11425.1|11428.3|11427.5|11424.4|11423.7|334
1636010100000|2021-11-04 07:15:00|11425.9|11425.2|11424.7|11424|11428.2|11427.4|11423.9|11423.2|363
1636010400000|2021-11-04 07:20:00|11424.6|11423.9|11422.9|11422.2|11425.6|11424.7|11422.5|11421.6|211
1636010700000|2021-11-04 07:25:00|11423.2|11422.5|11424.6|11423.9|11425.5|11424.8|11422.4|11421.7|256
1636011000000|2021-11-04 07:30:00|11424.7|11424|11426.8|11426.1|11427.1|11426.2|11422.5|11421.8|299
1636011300000|2021-11-04 07:35:00|11426.9|11425.9|11425.7|11425|11427.4|11426.7|11423.7|11423|335
1636011600000|2021-11-04 07:40:00|11425.6|11424.9|11425.7|11425|11425.7|11425|11423.6|11422.9|273
1636011900000|2021-11-04 07:45:00|11425.6|11424.9|11424.5|11423.8|11425.7|11425|11423.9|11423.2|199
1636012200000|2021-11-04 07:50:00|11424.4|11423.7|11421.4|11420.7|11424.7|11424|11420.9|11420.2|288
1636012500000|2021-11-04 07:55:00|11421.5|11420.8|11421.6|11420.9|11422.9|11422.1|11421.2|11420.5|225
1636012800000|2021-11-04 08:00:00|11421.7|11421|11423.7|11423|11423.8|11423|11419.3|11418.4|597
1636013100000|2021-11-04 08:05:00|11423.5|11422.8|11425.2|11424.2|11427.1|11426.2|11423.4|11422.5|507
1636013400000|2021-11-04 08:10:00|11425.3|11424.3|11423.4|11422.4|11426.8|11426|11420.8|11420.1|562
1636013700000|2021-11-04 08:15:00|11423.5|11422.5|11422.9|11422.2|11423.8|11422.9|11420.9|11420.2|527
1636014000000|2021-11-04 08:20:00|11422.8|11422.1|11408.9|11407.9|11423.1|11422.2|11406.2|11405.2|833
1636014300000|2021-11-04 08:25:00|11409.2|11408.2|11411.2|11410.2|11411.3|11410.5|11406.6|11405.9|750
1636014600000|2021-11-04 08:30:00|11411.1|11410.1|11412.4|11411.4|11413.1|11412.4|11410.2|11409.3|593
1636014900000|2021-11-04 08:35:00|11412.3|11411.3|11407.8|11406.8|11412.3|11411.4|11406.9|11405.9|618
1636015200000|2021-11-04 08:40:00|11407.9|11406.9|11398.7|11397.7|11407.9|11406.9|11396.9|11395.9|645
1636015500000|2021-11-04 08:45:00|11398.8|11397.8|11395.6|11394.9|11398.8|11397.8|11393|11392|875
1636015800000|2021-11-04 08:50:00|11395.8|11394.8|11397.4|11396.4|11397.5|11396.6|11392.1|11391.4|544
1636016100000|2021-11-04 08:55:00|11397.6|11396.6|11401.5|11400.5|11402|11401.1|11396|11395.1|649
1636016400000|2021-11-04 09:00:00|11401.3|11400.3|11403.5|11402.5|11404.1|11403.4|11400.5|11399.5|571
1636016700000|2021-11-04 09:05:00|11403.6|11402.6|11404|11403.3|11405.4|11404.6|11401.6|11400.8|463
1636017000000|2021-11-04 09:10:00|11403.9|11403.2|11407.3|11406.3|11408|11407|11403.9|11403.1|382
1636017300000|2021-11-04 09:15:00|11407.4|11406.4|11405|11404|11407.5|11406.7|11404.4|11403.6|401
1636017600000|2021-11-04 09:20:00|11405.1|11404.1|11405.2|11404.2|11406.3|11405.6|11403.3|11402.6|463
1636017900000|2021-11-04 09:25:00|11405.3|11404.3|11406.7|11405.7|11406.7|11405.7|11404.1|11403.2|235
1636018200000|2021-11-04 09:30:00|11406.8|11405.8|11407.4|11406.7|11408.9|11408.1|11406.5|11405.5|295
1636018500000|2021-11-04 09:35:00|11407.9|11406.9|11406.4|11405.7|11408.6|11407.8|11405.3|11404.3|284
1636018800000|2021-11-04 09:40:00|11406.5|11405.8|11406.5|11405.5|11407.3|11406.4|11405.1|11404.2|316
1636019100000|2021-11-04 09:45:00|11406.6|11405.6|11408.8|11407.8|11409.3|11408.5|11405.9|11405|323
1636019400000|2021-11-04 09:50:00|11408.9|11407.9|11407.4|11406.7|11408.9|11408.1|11406.2|11405.4|405
1636019700000|2021-11-04 09:55:00|11407.3|11406.6|11404.4|11403.7|11407.9|11407|11403.2|11402.5|354
1636020000000|2021-11-04 10:00:00|11404.5|11403.5|11404.4|11403.7|11405.3|11404.6|11402.8|11402.1|316
1636020300000|2021-11-04 10:05:00|11404.6|11403.6|11402.8|11402.1|11405.3|11404.6|11402.6|11401.6|374
1636020600000|2021-11-04 10:10:00|11402.9|11402.2|11401.6|11400.6|11403|11402.3|11400|11399.2|448
1636020900000|2021-11-04 10:15:00|11401.5|11400.8|11400.1|11399.1|11402.9|11402.2|11399.7|11398.8|416
1636021200000|2021-11-04 10:20:00|11400.2|11399.2|11399.2|11398.5|11401.4|11400.6|11399|11398.2|373
1636021500000|2021-11-04 10:25:00|11399.4|11398.4|11397.4|11396.7|11399.4|11398.5|11396.4|11395.5|287
1636021800000|2021-11-04 10:30:00|11397.3|11396.6|11399.9|11399.2|11400.3|11399.6|11396.4|11395.6|296
1636022100000|2021-11-04 10:35:00|11400|11399.3|11399.9|11399.2|11401.5|11400.6|11399.7|11399|266
1636022400000|2021-11-04 10:40:00|11399.8|11399.1|11399.5|11398.5|11400.1|11399.3|11397.9|11397|371
1636022700000|2021-11-04 10:45:00|11399.4|11398.7|11391.9|11391.2|11399.6|11398.7|11391.5|11390.8|480
1636023000000|2021-11-04 10:50:00|11392.1|11391.1|11394.1|11393.4|11395.9|11395.1|11392|11391.1|528
1636023300000|2021-11-04 10:55:00|11394.2|11393.5|11394.1|11393.4|11396|11395|11392.3|11391.6|409
1636023600000|2021-11-04 11:00:00|11394|11393.3|11394.7|11394|11394.9|11394.2|11392.7|11392|361
1636023900000|2021-11-04 11:05:00|11394.6|11393.9|11388.9|11387.9|11394.8|11394.1|11387.2|11386.4|411
1636024200000|2021-11-04 11:10:00|11389|11388|11382.4|11381.7|11389.8|11389.1|11382.1|11381.2|551
1636024500000|2021-11-04 11:15:00|11382.3|11381.6|11385.1|11384.4|11387.8|11387.1|11379.4|11378.7|599
1636024800000|2021-11-04 11:20:00|11385.2|11384.5|11387.1|11386.4|11389.8|11388.9|11385.1|11384.4|401
1636025100000|2021-11-04 11:25:00|11387|11386.3|11389.4|11388.7|11390.3|11389.6|11386.5|11385.8|455
1636025400000|2021-11-04 11:30:00|11389.5|11388.8|11388.1|11387.1|11391.1|11390.4|11387.7|11386.9|455
1636025700000|2021-11-04 11:35:00|11388.2|11387.2|11384.7|11384|11388.2|11387.3|11381.2|11380.4|635
1636026000000|2021-11-04 11:40:00|11384.6|11383.9|11383.4|11382.4|11386|11385.2|11381.2|11380.5|531
1636026300000|2021-11-04 11:45:00|11383.2|11382.2|11385.1|11384.4|11385.3|11384.4|11382.3|11381.6|552
1636026600000|2021-11-04 11:50:00|11385.2|11384.5|11381.9|11380.9|11386.6|11385.8|11381.3|11380.4|518
1636026900000|2021-11-04 11:55:00|11381.8|11380.8|11382.1|11381.1|11383.3|11382.3|11380.7|11379.8|541
1636027200000|2021-11-04 12:00:00|11381.8|11380.8|11385.5|11384.5|11387.5|11386.3|11376.3|11375.3|1704
1636027500000|2021-11-04 12:05:00|11385.6|11384.6|11390|11389|11392.5|11391.5|11383.4|11382.4|1100
1636027800000|2021-11-04 12:10:00|11389.9|11388.9|11391.3|11390.3|11393.4|11392.4|11389.4|11388.4|1016
1636028100000|2021-11-04 12:15:00|11391.5|11390.5|11391.8|11390.8|11394.9|11393.9|11390.2|11389.2|920
1636028400000|2021-11-04 12:20:00|11391.7|11390.7|11391.6|11390.9|11392.6|11391.6|11387.6|11386.9|923
1636028700000|2021-11-04 12:25:00|11391.5|11390.8|11392.2|11388.2|11395.7|11394.7|11391.5|11386.9|658
1636029000000|2021-11-04 12:30:00|11392.6|11387|11397.6|11396.9|11397.7|11397|11392.6|11386.7|985
1636029300000|2021-11-04 12:35:00|11397.7|11396.7|11401.2|11400.2|11403.1|11402.3|11397.7|11396.7|953
1636029600000|2021-11-04 12:40:00|11401.3|11400.3|11401.2|11400.2|11402.6|11401.9|11399.4|11398.4|965
1636029900000|2021-11-04 12:45:00|11401.1|11400.1|11399.6|11398.9|11401.4|11400.6|11398.8|11398.1|751
1636030200000|2021-11-04 12:50:00|11399.5|11398.8|11393.8|11393.1|11400.3|11399.6|11393|11392.3|812
1636030500000|2021-11-04 12:55:00|11393.9|11393.2|11391.7|11390.7|11394.2|11393.5|11390.5|11389.7|759
1636030800000|2021-11-04 13:00:00|11391.8|11390.8|11394.5|11393.5|11395.3|11394.5|11390.6|11389.8|720
1636031100000|2021-11-04 13:05:00|11394.6|11393.6|11391.4|11390.7|11395.2|11394.2|11391.4|11390.6|665
1636031400000|2021-11-04 13:10:00|11391.3|11390.6|11390.1|11389.4|11391.5|11390.7|11386.3|11385.6|768
1636031700000|2021-11-04 13:15:00|11390.2|11389.5|11394|11393.3|11394.6|11393.9|11388.3|11387.6|712
1636032000000|2021-11-04 13:20:00|11393.8|11393.1|11393.3|11392.3|11393.9|11393.2|11391|11390.2|599
1636032300000|2021-11-04 13:25:00|11393.1|11392.4|11390.8|11389.8|11393.5|11392.7|11388.9|11388.1|589
1636032600000|2021-11-04 13:30:00|11390.7|11390|11386|11385.3|11390.9|11390|11383.8|11382.8|852
1636032900000|2021-11-04 13:35:00|11385.8|11385.1|11386.5|11385.8|11388.5|11387.5|11384.6|11383.8|770
1636033200000|2021-11-04 13:40:00|11386.4|11385.7|11381.8|11380.8|11386.8|11386.1|11380.6|11379.8|728
1636033500000|2021-11-04 13:45:00|11381.7|11380.7|11386.5|11385.8|11387.1|11386.1|11381.4|11380.7|685
1636033800000|2021-11-04 13:50:00|11386.6|11385.9|11384.3|11383.3|11388.7|11387.8|11382.5|11381.7|613
1636034100000|2021-11-04 13:55:00|11384.4|11383.4|11382|11381|11386.1|11385.3|11380.6|11379.8|731
1636034400000|2021-11-04 14:00:00|11381.6|11380.9|11382.6|11381.9|11383|11382.3|11377.7|11376.8|838
1636034700000|2021-11-04 14:05:00|11382.5|11381.8|11384.4|11383.4|11385.5|11384.6|11381.6|11380.9|800
1636035000000|2021-11-04 14:10:00|11384.1|11383.1|11382.2|11381.5|11384.1|11383.2|11380.5|11379.6|664
1636035300000|2021-11-04 14:15:00|11382.7|11381.7|11382.2|11381.2|11383.5|11382.5|11377|11376.3|838
1636035600000|2021-11-04 14:20:00|11381.7|11381|11374.3|11373.3|11382.7|11381.9|11372.3|11371.3|878
1636035900000|2021-11-04 14:25:00|11374.4|11373.4|11374.2|11373.2|11375.3|11374.3|11369.7|11368.7|803
1636036200000|2021-11-04 14:30:00|11374.3|11373.3|11366.7|11365.7|11377|11376.1|11365.9|11364.9|953
1636036500000|2021-11-04 14:35:00|11366.9|11365.9|11362.6|11361.6|11368.2|11367.2|11362.2|11361.2|1035
1636036800000|2021-11-04 14:40:00|11362.5|11361.5|11365.6|11364.6|11365.8|11364.8|11359.9|11358.9|864
1636037100000|2021-11-04 14:45:00|11365.5|11364.5|11367.2|11366.2|11369.7|11368.7|11363|11362|784
1636037400000|2021-11-04 14:50:00|11367.1|11366.1|11356.5|11355.5|11368.1|11367.4|11352.2|11351.2|834
1636037700000|2021-11-04 14:55:00|11356.6|11355.6|11360.2|11359.2|11360.9|11360|11351.3|11350.3|1031
1636038000000|2021-11-04 15:00:00|11360.5|11359.5|11360|11359|11367.7|11366.8|11359.6|11358.6|920
1636038300000|2021-11-04 15:05:00|11359.2|11358.2|11360.2|11359.2|11361.9|11360.9|11354.1|11353.1|844
1636038600000|2021-11-04 15:10:00|11360.1|11359.1|11363.9|11362.9|11364.1|11363.1|11358.1|11357.2|630
1636038900000|2021-11-04 15:15:00|11364|11363|11364.5|11363.5|11364.6|11363.6|11360.6|11359.7|772
1636039200000|2021-11-04 15:20:00|11364.4|11363.4|11366.6|11365.6|11370.1|11369.1|11364.4|11363.4|760
1636039500000|2021-11-04 15:25:00|11366.7|11365.7|11369.9|11368.9|11374.5|11373.5|11364.8|11364.1|815
1636039800000|2021-11-04 15:30:00|11369.8|11368.8|11369.8|11369.1|11372.5|11371.5|11368|11367|639
1636040100000|2021-11-04 15:35:00|11369.7|11369|11370.3|11369.3|11370.4|11369.6|11367.9|11367.1|717
1636040400000|2021-11-04 15:40:00|11370.2|11369.2|11365.8|11364.8|11371.3|11370.5|11365.2|11364.2|517
1636040700000|2021-11-04 15:45:00|11365.9|11364.9|11366.1|11365.1|11370.7|11369.7|11364.3|11363.3|611
1636041000000|2021-11-04 15:50:00|11366.2|11365.5|11366.4|11365.4|11367.4|11366.5|11364.6|11363.6|603
1636041300000|2021-11-04 15:55:00|11366.3|11365.3|11364.2|11363.5|11369.1|11368.2|11364|11363.3|757
1636041600000|2021-11-04 16:00:00|11364.3|11363.6|11364.6|11363.9|11367.5|11366.5|11362|11361.2|775
1636041900000|2021-11-04 16:05:00|11364.7|11363.7|11371.3|11370.3|11371.9|11370.9|11363.2|11362.4|653
1636042200000|2021-11-04 16:10:00|11371.2|11370.2|11375.3|11374.3|11377.3|11376.4|11371.1|11370.1|669
1636042500000|2021-11-04 16:15:00|11375.4|11374.4|11372.9|11371.9|11375.6|11374.6|11370.9|11369.9|678
1636042800000|2021-11-04 16:20:00|11372.7|11371.7|11372.4|11371.4|11374.1|11373.2|11371.7|11370.7|399
1636043100000|2021-11-04 16:25:00|11372.3|11371.3|11373.5|11372.5|11375.2|11374.2|11372.2|11371.2|452
1636043400000|2021-11-04 16:30:00|11373.6|11372.6|11372.4|11371.4|11373.7|11372.7|11370.6|11369.6|491
1636043700000|2021-11-04 16:35:00|11372.5|11371.5|11371.7|11371|11372.6|11371.7|11370.5|11369.7|351
1636044000000|2021-11-04 16:40:00|11371.6|11370.9|11374.9|11373.9|11375.1|11374.2|11371.6|11370.6|292
1636044300000|2021-11-04 16:45:00|11374.8|11373.8|11375|11374|11375.7|11374.7|11373.8|11373|269
1636044600000|2021-11-04 16:50:00|11374.9|11373.9|11375|11374.3|11375.7|11375|11374.3|11373.4|282
1636044900000|2021-11-04 16:55:00|11374.9|11374.2|11375.6|11374.6|11376.5|11375.5|11373.8|11373.1|320
1636045200000|2021-11-04 17:00:00|11375.5|11374.5|11373.7|11373|11375.6|11374.7|11373|11372.1|327
1636045500000|2021-11-04 17:05:00|11373.6|11372.9|11373.6|11372.9|11374.2|11373.5|11373|11372.2|232
1636045800000|2021-11-04 17:10:00|11373.5|11372.8|11373.2|11372.2|11375|11374.1|11372.7|11371.7|336
1636046100000|2021-11-04 17:15:00|11373.4|11372.4|11369.5|11368.5|11373.6|11372.6|11369.3|11368.3|316
1636046400000|2021-11-04 17:20:00|11369.7|11368.7|11367.7|11366.7|11369.8|11368.8|11366.5|11365.6|366
1636046700000|2021-11-04 17:25:00|11367.6|11366.6|11369.3|11368.3|11371.7|11370.7|11367.5|11366.5|295
1636047000000|2021-11-04 17:30:00|11369.2|11368.2|11370.7|11370|11371.6|11370.8|11369|11368|281
1636047300000|2021-11-04 17:35:00|11370.6|11369.9|11372.4|11371.4|11372.5|11371.7|11369.7|11368.7|229
1636047600000|2021-11-04 17:40:00|11372.5|11371.5|11372.6|11371.6|11372.6|11371.6|11370.3|11369.3|225
1636047900000|2021-11-04 17:45:00|11372.5|11371.5|11368.1|11367.1|11372.6|11371.6|11367.3|11366.3|376
1636048200000|2021-11-04 17:50:00|11368|11367|11367.7|11366.7|11368.6|11367.6|11365.6|11364.8|421
1636048500000|2021-11-04 17:55:00|11367.8|11366.8|11368.6|11367.6|11368.9|11367.9|11366.7|11365.7|328
1636048800000|2021-11-04 18:00:00|11368.5|11367.5|11369.2|11368.2|11370.2|11369.2|11367.9|11366.9|331
1636049100000|2021-11-04 18:05:00|11369.1|11368.1|11370.1|11369.1|11370.9|11370|11368.2|11367.2|248
1636049400000|2021-11-04 18:10:00|11370.2|11369.2|11369.1|11368.1|11370.4|11369.5|11368.8|11368|168
1636049700000|2021-11-04 18:15:00|11369.2|11368.2|11369.8|11368.8|11370.3|11369.4|11368.8|11367.9|257
1636050000000|2021-11-04 18:20:00|11369.7|11368.7|11368.5|11367.5|11370|11369|11368.3|11367.5|188
1636050300000|2021-11-04 18:25:00|11368.6|11367.6|11369.2|11368.2|11369.5|11368.6|11367.7|11366.9|247
1636050600000|2021-11-04 18:30:00|11368.7|11368|11370.2|11369.2|11370.3|11369.5|11368.2|11367.3|228
1636050900000|2021-11-04 18:35:00|11370.3|11369.3|11372.8|11371.8|11373.6|11372.7|11370.1|11369.3|314
1636051200000|2021-11-04 18:40:00|11372.9|11371.9|11372.2|11371.2|11373|11372.2|11371.3|11370.4|186
1636051500000|2021-11-04 18:45:00|11372.3|11371.6|11371.2|11370.2|11372.5|11371.8|11371.2|11370.2|241
1636051800000|2021-11-04 18:50:00|11371.1|11370.1|11372.4|11371.4|11372.5|11371.6|11370.7|11369.8|182
1636052100000|2021-11-04 18:55:00|11372.3|11371.7|11374.6|11373.6|11374.7|11373.8|11372.1|11371.2|380
1636052400000|2021-11-04 19:00:00|11374.7|11373.7|11374.4|11373.4|11376|11375.2|11373.6|11372.7|380
1636052700000|2021-11-04 19:05:00|11374.5|11373.7|11376.9|11375.9|11377.3|11376.3|11373.5|11372.5|268
1636053000000|2021-11-04 19:10:00|11376.8|11375.8|11378|11377|11379|11378.2|11376.7|11375.7|245
1636053300000|2021-11-04 19:15:00|11377.9|11376.9|11376.4|11375.7|11378.4|11377.5|11376.4|11375.5|163
1636053600000|2021-11-04 19:20:00|11376.2|11375.5|11376.4|11375.4|11377.6|11376.8|11376|11375.1|211
1636053900000|2021-11-04 19:25:00|11376.2|11375.2|11373.4|11372.4|11376.6|11375.7|11373|11372.3|190
1636054200000|2021-11-04 19:30:00|11373.5|11372.5|11373.3|11372.3|11374.4|11373.5|11372.7|11371.7|374
1636054500000|2021-11-04 19:35:00|11373.4|11372.4|11371.5|11370.5|11373.5|11372.6|11371.3|11370.4|230
1636054800000|2021-11-04 19:40:00|11371.4|11370.4|11371.7|11370.7|11372.3|11371.3|11370.5|11369.6|233
1636055100000|2021-11-04 19:45:00|11371.6|11370.6|11372.1|11371.1|11372.3|11371.3|11370.7|11369.7|261
1636055400000|2021-11-04 19:50:00|11372.2|11371.2|11373.7|11372.7|11373.9|11372.9|11372|11371.2|278
1636055700000|2021-11-04 19:55:00|11373.6|11372.6|11370.8|11369.8|11373.8|11372.8|11370.5|11369.6|278
1636056000000|2021-11-04 20:00:00|11370.9|11369.9|11372.7|11371.7|11372.8|11371.8|11370.6|11369.6|188
1636056300000|2021-11-04 20:05:00|11372.6|11371.9|11374.1|11373.1|11375.6|11374.8|11372.6|11371.7|289
1636056600000|2021-11-04 20:10:00|11374.2|11373.2|11375|11374|11376.9|11375.9|11373.1|11372.3|196
1636056900000|2021-11-04 20:15:00|11375.1|11374.1|11376.8|11375.8|11376.8|11375.8|11375|11374|121
1636057200000|2021-11-04 20:20:00|11376.7|11375.7|11377.4|11376.7|11378|11377.1|11376.4|11375.5|137
1636057500000|2021-11-04 20:25:00|11377.3|11376.6|11376.6|11375.6|11377.5|11376.7|11376.3|11375.4|140
1636057800000|2021-11-04 20:30:00|11376.5|11375.8|11377.2|11376.2|11377.5|11376.7|11376.4|11375.6|51
1636058100000|2021-11-04 20:35:00|11377.1|11376.1|11377.1|11376.1|11377.3|11376.5|11377|11376.1|41
1636058400000|2021-11-04 20:40:00|11377.2|11376.2|11377.8|11376.8|11378.2|11377.2|11376.9|11375.9|123
1636058700000|2021-11-04 20:45:00|11377.9|11376.9|11378|11377|11378.5|11377.5|11376.9|11375.9|221
1636059000000|2021-11-04 20:50:00|11378.1|11377.1|11376.1|11375.1|11378.1|11377.1|11375.8|11374.8|141
1636059300000|2021-11-04 20:55:00|11376.4|11374.7|11377.3|11373.4|11377.5|11375.7|11375.9|11371|185
1636059600000|2021-11-04 21:00:00|11378.5|11372.5|11376.5|11370.5|11378.6|11373|11376.5|11370.5|20
1636059900000|2021-11-04 21:05:00|11376.8|11370.8|11379.2|11374.9|11380.2|11375.1|11376.7|11370.7|64
1636060200000|2021-11-04 21:10:00|11379.5|11375.1|11377.4|11371.4|11379.5|11375.1|11376|11370|160
1636060500000|2021-11-04 21:15:00|11377.5|11371.5|11377|11371|11378.6|11372.6|11375.9|11369.9|135
1636060800000|2021-11-04 21:20:00|11377.3|11371.3|11377.1|11373|11379.3|11373.8|11375.9|11369.9|307
1636061100000|2021-11-04 21:25:00|11377|11372.9|11376.7|11373.4|11378.7|11374|11376.3|11372.6|138
1636061400000|2021-11-04 21:30:00|11377.2|11373.7|11377.1|11373.7|11379|11374.3|11376.6|11372.9|154
1636061700000|2021-11-04 21:35:00|11376.9|11374|11377.1|11373.5|11379|11374.6|11376.8|11372.5|168
1636062000000|2021-11-04 21:40:00|11377.2|11373.9|11377.1|11373.9|11377.9|11374.4|11376.8|11373|230
1636062300000|2021-11-04 21:45:00|11377.7|11373.4|11377.6|11373.5|11378.5|11374.1|11376.8|11372.5|295
1636062600000|2021-11-04 21:50:00|11377.1|11373.8|11377.9|11373.5|11378.7|11374.2|11376.8|11372.6|263
1636062900000|2021-11-04 21:55:00|11378|11373.4|11377.5|11373.9|11378.3|11374.7|11376.7|11373|196
1636063200000|2021-11-04 22:00:00|11377.3|11374.2|11376.7|11374.9|11378.1|11375.4|11376|11373.4|393
1636063500000|2021-11-04 22:05:00|11376.6|11375|11376|11375|11377.1|11375.4|11375.7|11373.2|227
1636063800000|2021-11-04 22:10:00|11376.1|11375.1|11378.2|11376.5|11379.1|11377.2|11375.7|11373.7|214
1636064100000|2021-11-04 22:15:00|11378.1|11376.4|11378.6|11376.8|11378.7|11377.2|11377.9|11376.1|192
1636064400000|2021-11-04 22:20:00|11378.5|11376.7|11380.5|11379.5|11382|11380.2|11377.2|11375.9|253
1636064700000|2021-11-04 22:25:00|11380|11379|11380.9|11379.9|11381.5|11380|11379.1|11377.7|170
1636065000000|2021-11-04 22:30:00|11380.8|11379.8|11384.6|11383.6|11385.3|11383.9|11380.8|11379.8|289
1636065300000|2021-11-04 22:35:00|11384.7|11383.7|11386.7|11385.7|11386.8|11385.8|11384.5|11383.5|131
1636065600000|2021-11-04 22:40:00|11386.6|11385.6|11384.2|11382.5|11386.7|11385.7|11382.8|11381.4|201
1636065900000|2021-11-04 22:45:00|11383.9|11382.9|11384.4|11383.4|11385.6|11384.3|11383.9|11382.5|192
1636066200000|2021-11-04 22:50:00|11384.3|11383.3|11382.4|11381.4|11384.9|11383.7|11382.4|11381|133
1636066500000|2021-11-04 22:55:00|11382.5|11381.5|11382.8|11381.8|11383.7|11382.2|11381.8|11380.5|125
1636066800000|2021-11-04 23:00:00|11382.7|11381.7|11382.2|11381.2|11383|11382|11381|11380|205
1636067100000|2021-11-04 23:05:00|11382.1|11381.1|11384.5|11383.5|11384.5|11383.7|11382.1|11381.1|101
1636067400000|2021-11-04 23:10:00|11384.4|11383.4|11383.8|11382.8|11385.9|11384.9|11383.5|11382.7|83
1636067700000|2021-11-04 23:15:00|11383.5|11382.6|11384.6|11383.6|11385|11384.2|11383|11382|138
1636068000000|2021-11-04 23:20:00|11384.5|11383.5|11384.7|11383.7|11384.8|11383.8|11383.4|11382.4|138
1636068300000|2021-11-04 23:25:00|11384.6|11383.6|11383.6|11382.6|11385.8|11384.9|11383.3|11382.3|114
1636068600000|2021-11-04 23:30:00|11383.7|11382.7|11384.8|11383.8|11384.8|11384|11383.6|11382.6|96
1636068900000|2021-11-04 23:35:00|11384.5|11383.9|11385.8|11384.8|11386.3|11385.3|11384.5|11383.6|237
1636069200000|2021-11-04 23:40:00|11385.9|11384.9|11385|11384|11386|11385|11384.2|11383.2|173
1636069500000|2021-11-04 23:45:00|11385.1|11384.1|11385|11384|11386.1|11385.1|11384.7|11383.7|149
1636069800000|2021-11-04 23:50:00|11384.9|11383.9|11386|11385|11386|11385|11384.3|11383.3|106
1636070100000|2021-11-04 23:55:00|11385.9|11384.9|11384.1|11383.1|11386|11385|11383.9|11383|192
1636070400000|2021-11-05 00:00:00|11384|11383|11379.1|11378.1|11384.3|11383.3|11377.8|11376.8|451
1636070700000|2021-11-05 00:05:00|11379|11378|11375.3|11374.3|11379.2|11378.4|11374.9|11373.9|365
1636071000000|2021-11-05 00:10:00|11375.4|11374.4|11376.1|11375.1|11376.9|11376|11373.5|11372.7|330
1636071300000|2021-11-05 00:15:00|11376|11375|11379.2|11378.2|11379.6|11378.6|11375.9|11374.9|442
1636071600000|2021-11-05 00:20:00|11379|11378.3|11376.5|11375.5|11379.3|11378.4|11376.3|11375.4|273
1636071900000|2021-11-05 00:25:00|11376.4|11375.4|11380|11379|11380.6|11379.6|11376.3|11375.3|384
1636072200000|2021-11-05 00:30:00|11379.9|11378.9|11379.2|11378.2|11381.4|11380.4|11377.5|11376.7|405
1636072500000|2021-11-05 00:35:00|11379.4|11378.5|11384|11383.3|11384.5|11383.7|11378.8|11377.9|431
1636072800000|2021-11-05 00:40:00|11384.2|11383.2|11383.1|11382.4|11384.4|11383.6|11382.3|11381.6|415
1636073100000|2021-11-05 00:45:00|11383|11382.3|11381.1|11380.1|11384.2|11383.5|11380.5|11379.7|285
1636073400000|2021-11-05 00:50:00|11381|11380.3|11376.2|11375.2|11382.3|11381.5|11374.5|11373.7|642
1636073700000|2021-11-05 00:55:00|11376.6|11375.6|11373.7|11373|11377.6|11376.6|11371|11370.1|591
1636074000000|2021-11-05 01:00:00|11373.6|11372.9|11365.9|11364.9|11374.1|11373.1|11364.7|11363.7|680
1636074300000|2021-11-05 01:05:00|11366|11365.3|11370.3|11369.6|11371.7|11371|11365.9|11365.1|451
1636074600000|2021-11-05 01:10:00|11370.2|11369.5|11365.5|11364.8|11371.1|11370.1|11365.4|11364.4|419
1636074900000|2021-11-05 01:15:00|11365.6|11364.9|11364.5|11363.8|11366.5|11365.8|11362.4|11361.5|603
1636075200000|2021-11-05 01:20:00|11364.4|11363.7|11364.6|11363.9|11365.3|11364.3|11362|11361.1|492
1636075500000|2021-11-05 01:25:00|11364.7|11363.7|11363.6|11362.6|11365.3|11364.4|11362|11361.3|387
1636075800000|2021-11-05 01:30:00|11363.2|11362.5|11364.3|11363.6|11365.8|11365|11361.7|11360.8|517
1636076100000|2021-11-05 01:35:00|11364.4|11363.7|11364.2|11363.5|11365.9|11365.1|11363|11362.3|358
1636076400000|2021-11-05 01:40:00|11364.1|11363.4|11364.9|11363.9|11365.4|11364.6|11363|11362.3|362
1636076700000|2021-11-05 01:45:00|11364.8|11364.1|11368.3|11367.6|11368.9|11368.1|11364|11363.2|432
1636077000000|2021-11-05 01:50:00|11368.2|11367.5|11366.1|11365.4|11368.4|11367.6|11365.7|11364.9|366
1636077300000|2021-11-05 01:55:00|11366.2|11365.5|11359.7|11359|11366.2|11365.5|11359|11358.2|466
1636077600000|2021-11-05 02:00:00|11359.8|11359.1|11360.2|11359.2|11360.8|11359.9|11356.1|11355.2|524
1636077900000|2021-11-05 02:05:00|11360.1|11359.1|11364.7|11364|11365.2|11364.4|11360|11359.1|461
1636078200000|2021-11-05 02:10:00|11364.6|11363.9|11366.3|11365.3|11366.9|11366.1|11363.1|11362.4|411
1636078500000|2021-11-05 02:15:00|11366.2|11365.2|11364|11363|11367|11366.1|11363.1|11362.1|551
1636078800000|2021-11-05 02:20:00|11364.1|11363.1|11367.6|11366.6|11367.7|11366.8|11362.6|11361.8|416
1636079100000|2021-11-05 02:25:00|11367.7|11366.7|11368.1|11367.4|11370.9|11370|11367.4|11366.5|441
1636079400000|2021-11-05 02:30:00|11368|11367.3|11367.5|11366.5|11368.8|11368|11366.8|11366|371
1636079700000|2021-11-05 02:35:00|11367.4|11366.7|11370.4|11369.4|11370.4|11369.4|11367.3|11366.6|253
1636080000000|2021-11-05 02:40:00|11370.3|11369.3|11374|11373|11374.3|11373.6|11370.1|11369.3|416
1636080300000|2021-11-05 02:45:00|11374.1|11373.1|11370.7|11369.7|11374.2|11373.4|11370.6|11369.6|363
1636080600000|2021-11-05 02:50:00|11371|11370|11371.8|11371.1|11372.6|11371.8|11370.8|11369.9|313
1636080900000|2021-11-05 02:55:00|11372|11371.3|11371.1|11370.4|11372.8|11372|11370.4|11369.7|198
1636081200000|2021-11-05 03:00:00|11371.2|11370.5|11368.7|11367.7|11372.1|11371.2|11368.6|11367.6|439
1636081500000|2021-11-05 03:05:00|11368.6|11367.6|11368.4|11367.7|11369.3|11368.5|11367.6|11366.9|187
1636081800000|2021-11-05 03:10:00|11368.3|11367.6|11368.7|11367.7|11369.7|11369|11368|11367.2|253
1636082100000|2021-11-05 03:15:00|11368.8|11367.8|11368.7|11367.7|11369|11368|11367.4|11366.7|179
1636082400000|2021-11-05 03:20:00|11368.8|11367.8|11369.4|11368.4|11370|11369.2|11368.3|11367.4|207
1636082700000|2021-11-05 03:25:00|11369.6|11368.9|11373.1|11372.4|11373.4|11372.7|11369.2|11368.2|343
1636083000000|2021-11-05 03:30:00|11373.2|11372.5|11370.9|11370.2|11373.9|11373.1|11370.7|11369.8|339
1636083300000|2021-11-05 03:35:00|11371|11370.3|11374.1|11373.1|11374.7|11373.7|11370.9|11370.2|302
1636083600000|2021-11-05 03:40:00|11373.8|11372.8|11371|11370|11374.2|11373.4|11369.6|11368.7|359
1636083900000|2021-11-05 03:45:00|11370.9|11370.2|11371.2|11370.2|11371.6|11370.9|11369.9|11368.9|255
1636084200000|2021-11-05 03:50:00|11370.9|11370|11372.1|11371.4|11372.4|11371.6|11369.7|11368.9|233
1636084500000|2021-11-05 03:55:00|11372.2|11371.5|11370.7|11369.7|11372.3|11371.6|11370.4|11369.6|162
1636084800000|2021-11-05 04:00:00|11370.6|11369.6|11366.8|11366.1|11370.6|11369.9|11366.4|11365.7|296
1636085100000|2021-11-05 04:05:00|11366.7|11366|11367.9|11367.2|11368.4|11367.7|11366.2|11365.5|151
1636085400000|2021-11-05 04:10:00|11368|11367.3|11365.4|11364.4|11368.8|11368|11365.2|11364.4|195
1636085700000|2021-11-05 04:15:00|11365.1|11364.5|11364.7|11364|11365.8|11365.1|11364|11363.3|170
1636086000000|2021-11-05 04:20:00|11364.6|11363.9|11364.1|11363.4|11364.7|11363.9|11363.9|11363.2|109
1636086300000|2021-11-05 04:25:00|11364|11363.3|11362.9|11362.2|11364.4|11363.7|11362.4|11361.7|211
1636086600000|2021-11-05 04:30:00|11363|11362.3|11365|11364|11365|11364.2|11363|11362.3|156
1636086900000|2021-11-05 04:35:00|11364.8|11364.1|11367.5|11366.5|11367.6|11366.6|11364.7|11363.8|244
1636087200000|2021-11-05 04:40:00|11367.7|11366.8|11368.3|11367.3|11368.4|11367.5|11367|11366.1|180
1636087500000|2021-11-05 04:45:00|11368.2|11367.2|11368.9|11367.9|11369|11368.2|11367.6|11366.8|142
1636087800000|2021-11-05 04:50:00|11368.8|11368.1|11369.3|11368.6|11370.1|11369.3|11368.6|11367.8|146
1636088100000|2021-11-05 04:55:00|11369.4|11368.7|11368.2|11367.5|11369.4|11368.7|11365.6|11364.9|214
1636088400000|2021-11-05 05:00:00|11368.3|11367.3|11368.2|11367.2|11368.8|11368|11367.2|11366.5|126
1636088700000|2021-11-05 05:05:00|11368|11367.3|11370|11369.3|11370|11369.3|11366.8|11366.1|105
1636089000000|2021-11-05 05:10:00|11370.1|11369.4|11369.4|11368.7|11371.1|11370.4|11369|11368.3|261
1636089300000|2021-11-05 05:15:00|11369.5|11368.8|11368.3|11367.3|11369.7|11368.9|11367.2|11366.5|362
1636089600000|2021-11-05 05:20:00|11368.2|11367.2|11367.5|11366.8|11368.7|11368|11367.2|11366.5|208
1636089900000|2021-11-05 05:25:00|11367.4|11366.7|11366.1|11365.4|11368.1|11367.4|11365.3|11364.4|210
1636090200000|2021-11-05 05:30:00|11366.2|11365.5|11366.1|11365.4|11367.4|11366.5|11365.5|11364.8|243
1636090500000|2021-11-05 05:35:00|11366.2|11365.2|11367.5|11366.8|11367.7|11366.9|11365.5|11364.8|192
1636090800000|2021-11-05 05:40:00|11367.4|11366.7|11368.2|11367.5|11368.5|11367.7|11367.2|11366.5|198
1636091100000|2021-11-05 05:45:00|11368.3|11367.6|11367.5|11366.5|11368.7|11368|11366.7|11366|180
1636091400000|2021-11-05 05:50:00|11367.3|11366.6|11368.5|11367.5|11369.2|11368.5|11367|11366.2|174
1636091700000|2021-11-05 05:55:00|11368.3|11367.6|11365.5|11364.8|11369.4|11368.6|11365.2|11364.5|251
1636092000000|2021-11-05 06:00:00|11365.6|11364.5|11366.9|11365.9|11369|11368.2|11364.7|11363.9|353
1636092300000|2021-11-05 06:05:00|11366.8|11365.8|11366.3|11365.6|11367.6|11366.9|11365.8|11365.1|295
1636092600000|2021-11-05 06:10:00|11366.4|11365.7|11367.2|11366.5|11368.8|11368.1|11366.3|11365.5|210
1636092900000|2021-11-05 06:15:00|11367.3|11366.6|11367.1|11366.4|11368|11367.2|11365.7|11365|214
1636093200000|2021-11-05 06:20:00|11367.2|11366.5|11366.2|11365.2|11367.6|11366.9|11365.8|11365.1|229
1636093500000|2021-11-05 06:25:00|11366.3|11365.3|11368.1|11367.4|11368.6|11367.9|11366.2|11365.3|179
1636093800000|2021-11-05 06:30:00|11368.2|11367.5|11365.9|11365.2|11368.2|11367.5|11365.4|11364.7|112
1636094100000|2021-11-05 06:35:00|11366|11365.3|11361.7|11360.7|11366.3|11365.6|11361.4|11360.6|212
1636094400000|2021-11-05 06:40:00|11361.6|11360.9|11363.1|11362.4|11363.2|11362.5|11360.4|11359.7|344
1636094700000|2021-11-05 06:45:00|11363.2|11362.5|11362.9|11362.2|11364.7|11364|11362.8|11362.1|276
1636095000000|2021-11-05 06:50:00|11362.7|11362|11363.9|11362.9|11363.9|11363.1|11361.3|11360.5|217
1636095300000|2021-11-05 06:55:00|11364|11363|11365.1|11364.1|11365.4|11364.5|11363.3|11362.6|233
1636095600000|2021-11-05 07:00:00|11365|11364|11366.4|11365.4|11368.3|11367.6|11364.9|11364|453
1636095900000|2021-11-05 07:05:00|11366.5|11365.8|11369.4|11368.7|11369.6|11368.7|11364.8|11364.1|402
1636096200000|2021-11-05 07:10:00|11369.6|11368.6|11367.6|11366.9|11370.6|11369.8|11367.1|11366.4|280
1636096500000|2021-11-05 07:15:00|11367.7|11367|11367.5|11366.8|11370.1|11369.4|11367.4|11366.7|308
1636096800000|2021-11-05 07:20:00|11367.6|11366.9|11367.7|11367|11370.8|11369.9|11367.4|11366.7|331
1636097100000|2021-11-05 07:25:00|11367.8|11367.1|11365.8|11365.1|11368.2|11367.5|11364.7|11363.8|282
1636097400000|2021-11-05 07:30:00|11365.6|11364.9|11368.2|11367.5|11368.2|11367.5|11365.5|11364.8|283
1636097700000|2021-11-05 07:35:00|11368.3|11367.6|11371.9|11371.2|11373.5|11372.8|11368.3|11367.6|435
1636098000000|2021-11-05 07:40:00|11371.8|11371.1|11372.7|11372|11373.6|11372.9|11371|11370.2|307
1636098300000|2021-11-05 07:45:00|11372.6|11371.9|11372.7|11372|11374.6|11373.9|11372|11371.3|210
1636098600000|2021-11-05 07:50:00|11373.1|11372.4|11377.1|11376.4|11378|11377.1|11373|11372.2|252
1636098900000|2021-11-05 07:55:00|11377.2|11376.5|11376.6|11375.9|11379.1|11378.4|11376.4|11375.7|308
1636099200000|2021-11-05 08:00:00|11376.7|11375.7|11380.7|11380|11380.9|11380.2|11376.4|11375.5|413
1636099500000|2021-11-05 08:05:00|11380.6|11379.9|11383|11382|11384.3|11383.6|11380.4|11379.7|439
1636099800000|2021-11-05 08:10:00|11382.8|11382.1|11380.5|11379.8|11383.6|11382.8|11378.4|11377.7|542
1636100100000|2021-11-05 08:15:00|11380.4|11379.7|11376.2|11375.2|11381.7|11380.8|11375.8|11374.9|587
1636100400000|2021-11-05 08:20:00|11376.3|11375.3|11377.9|11377.2|11380.9|11380.2|11376.1|11375.2|511
1636100700000|2021-11-05 08:25:00|11378|11377.3|11379.5|11378.5|11380.2|11379.3|11377.5|11376.8|467
1636101000000|2021-11-05 08:30:00|11379.4|11378.4|11381.8|11381.1|11383.9|11383|11379|11378.2|472
1636101300000|2021-11-05 08:35:00|11381.7|11381|11380.7|11380|11382.6|11381.9|11380.5|11379.8|454
1636101600000|2021-11-05 08:40:00|11380.6|11379.9|11377.9|11377.2|11381.3|11380.5|11377.7|11376.8|384
1636101900000|2021-11-05 08:45:00|11378|11377.3|11374|11373|11378.2|11377.3|11373.8|11372.9|529
1636102200000|2021-11-05 08:50:00|11374.3|11373.6|11377.9|11376.9|11378|11377.1|11373.7|11372.9|548
1636102500000|2021-11-05 08:55:00|11378|11377|11378.4|11377.4|11381.8|11381.1|11377.8|11376.9|428
1636102800000|2021-11-05 09:00:00|11378.6|11377.6|11378.9|11378.2|11379.9|11379.2|11376.9|11375.9|462
1636103100000|2021-11-05 09:05:00|11379.5|11378.8|11379.8|11379.1|11381|11380.2|11377.7|11376.8|376
1636103400000|2021-11-05 09:10:00|11379.9|11379.2|11378.4|11377.4|11381.7|11380.8|11377.7|11376.7|463
1636103700000|2021-11-05 09:15:00|11378.2|11377.2|11375.2|11374.2|11378.6|11377.6|11374.8|11373.9|497
1636104000000|2021-11-05 09:20:00|11375.3|11374.3|11373.3|11372.3|11377|11376|11373|11372.2|455
1636104300000|2021-11-05 09:25:00|11373.2|11372.6|11377.4|11376.4|11378.2|11377.2|11372.3|11371.6|445
1636104600000|2021-11-05 09:30:00|11377.5|11376.5|11376.4|11375.4|11378.1|11377.2|11374.4|11373.4|405
1636104900000|2021-11-05 09:35:00|11376.5|11375.5|11375.3|11374.6|11377.1|11376.2|11375.3|11374.4|239
1636105200000|2021-11-05 09:40:00|11375.5|11374.5|11379.7|11378.7|11380.3|11379.4|11374.3|11373.3|411
1636105500000|2021-11-05 09:45:00|11380.1|11379.1|11381.6|11380.6|11382.1|11381.3|11379.2|11378.4|383
1636105800000|2021-11-05 09:50:00|11381.4|11380.7|11381.3|11380.3|11382.5|11381.6|11379.4|11378.5|333
1636106100000|2021-11-05 09:55:00|11381.2|11380.2|11382|11381.3|11383.6|11382.7|11381.2|11380.2|330
1636106400000|2021-11-05 10:00:00|11381.9|11381.2|11384.5|11383.5|11384.9|11384|11381.9|11381.2|345
1636106700000|2021-11-05 10:05:00|11384.6|11383.6|11386.2|11385.2|11387.5|11386.8|11384.5|11383.5|355
1636107000000|2021-11-05 10:10:00|11386.1|11385.4|11386|11385.3|11386.8|11385.9|11382.9|11382|516
1636107300000|2021-11-05 10:15:00|11386.1|11385.4|11383.8|11383.1|11386.1|11385.4|11382.7|11381.8|355
1636107600000|2021-11-05 10:20:00|11384.1|11383.3|11382.9|11382.2|11385.2|11384.5|11382.5|11381.7|343
1636107900000|2021-11-05 10:25:00|11382.8|11382.1|11385.6|11384.9|11386.3|11385.5|11382.5|11381.6|357
1636108200000|2021-11-05 10:30:00|11385.7|11385|11385.1|11384.1|11386.3|11385.5|11383.8|11382.9|298
1636108500000|2021-11-05 10:35:00|11385.2|11384.2|11386.3|11385.3|11387|11386.2|11384.2|11383.3|355
1636108800000|2021-11-05 10:40:00|11386.2|11385.2|11386.2|11385.5|11387.8|11387|11385.4|11384.5|328
1636109100000|2021-11-05 10:45:00|11386.3|11385.6|11383.8|11382.8|11386.9|11386.1|11383.4|11382.7|278
1636109400000|2021-11-05 10:50:00|11384|11383.1|11384.6|11383.9|11385.7|11384.8|11383.6|11382.8|382
1636109700000|2021-11-05 10:55:00|11384.7|11384|11385.8|11385.1|11386.5|11385.6|11383.9|11383|392
1636110000000|2021-11-05 11:00:00|11386|11385.3|11385.9|11385.2|11386.8|11386|11383.8|11383|388
1636110300000|2021-11-05 11:05:00|11386|11385.3|11383.9|11383.2|11386.7|11385.9|11382.5|11381.8|418
1636110600000|2021-11-05 11:10:00|11384|11383.3|11388.6|11387.6|11388.6|11387.8|11383.5|11382.8|412
1636110900000|2021-11-05 11:15:00|11388.5|11387.8|11391.2|11390.2|11392.4|11391.6|11388.3|11387.6|414
1636111200000|2021-11-05 11:20:00|11391.3|11390.3|11387.9|11387.2|11391.9|11391|11387.7|11387|442
1636111500000|2021-11-05 11:25:00|11388|11387.3|11389.3|11388.6|11390.6|11389.9|11387.8|11387|363
1636111800000|2021-11-05 11:30:00|11389.5|11388.8|11385.2|11384.5|11390.3|11389.6|11384.6|11383.6|400
1636112100000|2021-11-05 11:35:00|11385.3|11384.6|11384.8|11384.1|11386.2|11385.5|11384.2|11383.5|405
1636112400000|2021-11-05 11:40:00|11384.7|11384|11386.8|11385.8|11388.6|11387.9|11384.5|11383.7|374
1636112700000|2021-11-05 11:45:00|11386.6|11385.9|11383.5|11382.5|11387.8|11386.9|11382.5|11381.7|261
1636113000000|2021-11-05 11:50:00|11383.3|11382.6|11384.4|11383.7|11385.5|11384.7|11383.3|11382.6|340
1636113300000|2021-11-05 11:55:00|11384.2|11383.5|11383.6|11382.9|11385.1|11384.3|11383.3|11382.5|299
1636113600000|2021-11-05 12:00:00|11383.5|11382.8|11381.4|11380.7|11384|11383.3|11379.3|11378.6|419
1636113900000|2021-11-05 12:05:00|11381.3|11380.6|11382.9|11382.2|11383.7|11382.9|11381.2|11380.3|338
1636114200000|2021-11-05 12:10:00|11383|11382.3|11381.1|11380.4|11384.5|11383.7|11380.9|11380|309
1636114500000|2021-11-05 12:15:00|11381.2|11380.5|11379.1|11378.1|11381.7|11380.9|11378.1|11377.4|420
1636114800000|2021-11-05 12:20:00|11379|11378|11379|11378|11381.3|11380.3|11378.3|11377.4|465
1636115100000|2021-11-05 12:25:00|11378.9|11377.9|11384.9|11381.9|11386.2|11384.3|11377.6|11376.7|560
1636115400000|2021-11-05 12:30:00|11384.8|11382.1|11401.3|11400.3|11403.7|11402.7|11383|11378.7|1935
1636115700000|2021-11-05 12:35:00|11401.2|11400.2|11395.2|11394.2|11401.2|11400.2|11384.7|11383.7|1698
1636116000000|2021-11-05 12:40:00|11395.1|11394.1|11397.3|11396.3|11399.7|11398.7|11390.8|11389.8|1442
1636116300000|2021-11-05 12:45:00|11397.5|11396.6|11392.5|11391.8|11400.5|11399.5|11391.2|11390.2|1193
1636116600000|2021-11-05 12:50:00|11392.6|11391.9|11392.7|11391.7|11397.1|11396.1|11390.3|11389.5|972
1636116900000|2021-11-05 12:55:00|11392.3|11391.6|11391.8|11391.1|11394|11393.2|11385.6|11384.7|967
1636117200000|2021-11-05 13:00:00|11392.1|11391.2|11377.8|11376.8|11392.2|11391.4|11373.4|11372.4|937
1636117500000|2021-11-05 13:05:00|11377.7|11376.7|11369.6|11368.6|11380|11379.2|11369.3|11368.3|894
1636117800000|2021-11-05 13:10:00|11369.5|11368.5|11369.6|11368.6|11374.9|11373.9|11366.5|11365.8|1002
1636118100000|2021-11-05 13:15:00|11369.5|11368.5|11365.3|11364.3|11370.2|11369.3|11361.3|11360.6|1155
1636118400000|2021-11-05 13:20:00|11365.2|11364.2|11367.1|11366.1|11367.7|11366.9|11362|11361|931
1636118700000|2021-11-05 13:25:00|11367.2|11366.2|11354.2|11353.2|11367.2|11366.2|11350.4|11349.4|1189
1636119000000|2021-11-05 13:30:00|11354.1|11353.1|11360|11359|11364.1|11363.1|11353.2|11352.2|1293
1636119300000|2021-11-05 13:35:00|11359.9|11359.2|11363.1|11362.1|11363.8|11362.8|11356.6|11355.6|978
1636119600000|2021-11-05 13:40:00|11363|11362|11367.5|11366.8|11369.8|11369|11362.4|11361.4|927
1636119900000|2021-11-05 13:45:00|11367.6|11366.9|11366.9|11365.9|11370.2|11369.3|11364.3|11363.6|712
1636120200000|2021-11-05 13:50:00|11367|11366.3|11364.5|11363.8|11371|11370.2|11363.6|11362.9|855
1636120500000|2021-11-05 13:55:00|11364.4|11363.7|11364.4|11363.4|11369.4|11368.4|11361.5|11360.7|774
1636120800000|2021-11-05 14:00:00|11364.5|11363.5|11358|11357|11367.3|11366.3|11356|11355|824
1636121100000|2021-11-05 14:05:00|11357.9|11356.9|11364.9|11363.9|11367.8|11366.8|11357.4|11356.6|888
1636121400000|2021-11-05 14:10:00|11364.6|11363.6|11368.7|11368|11369.8|11368.9|11364.3|11363.3|854
1636121700000|2021-11-05 14:15:00|11368.6|11367.9|11367.8|11367.1|11370.9|11370.1|11367.2|11366.4|659
1636122000000|2021-11-05 14:20:00|11368.3|11367.6|11368.5|11367.8|11372.6|11371.9|11367.5|11366.7|742
1636122300000|2021-11-05 14:25:00|11368.4|11367.7|11363.7|11363|11369|11368.2|11362.5|11361.7|736
1636122600000|2021-11-05 14:30:00|11363.9|11362.9|11367|11366.3|11368.2|11367.2|11362.2|11361.3|661
1636122900000|2021-11-05 14:35:00|11367.1|11366.4|11366.2|11365.5|11369.1|11368.4|11365.7|11365|633
1636123200000|2021-11-05 14:40:00|11366.3|11365.6|11363.8|11362.8|11366.8|11366.1|11359.5|11358.7|648
1636123500000|2021-11-05 14:45:00|11364|11363.1|11360.3|11359.6|11364.6|11363.6|11359|11358|615
1636123800000|2021-11-05 14:50:00|11360.5|11359.5|11352.8|11352.1|11360.5|11359.7|11351.4|11350.6|710
1636124100000|2021-11-05 14:55:00|11352.9|11352.2|11355.2|11354.5|11356.3|11355.5|11349.4|11348.5|827
1636124400000|2021-11-05 15:00:00|11355.1|11354.4|11359.2|11358.5|11359.6|11358.9|11352.8|11352.1|707
1636124700000|2021-11-05 15:05:00|11359|11358.3|11361.2|11360.2|11361.5|11360.8|11356.3|11355.5|579
1636125000000|2021-11-05 15:10:00|11361.3|11360.3|11355.1|11354.4|11362.6|11361.6|11353.6|11352.6|818
1636125300000|2021-11-05 15:15:00|11355|11354.3|11353.7|11352.7|11356|11355.3|11351.7|11350.9|714
1636125600000|2021-11-05 15:20:00|11353.5|11352.8|11352|11351.3|11359|11358|11352|11351.2|703
1636125900000|2021-11-05 15:25:00|11351.9|11351.2|11350.1|11349.1|11353.3|11352.5|11348.8|11347.9|660
1636126200000|2021-11-05 15:30:00|11350|11349.3|11346.2|11345.5|11350.1|11349.3|11344.5|11343.8|995
1636126500000|2021-11-05 15:35:00|11345.9|11345.2|11344|11343.3|11348.8|11348|11342.6|11341.8|719
1636126800000|2021-11-05 15:40:00|11344.1|11343.4|11346|11345|11346.7|11345.9|11342.3|11341.5|691
1636127100000|2021-11-05 15:45:00|11345.9|11345.2|11354|11353|11354.9|11354.2|11345.6|11344.8|790
1636127400000|2021-11-05 15:50:00|11354.1|11353.1|11345.3|11344.6|11354.1|11353.1|11344.1|11343.1|880
1636127700000|2021-11-05 15:55:00|11345.4|11344.4|11346|11345|11348.3|11347.3|11344.6|11343.9|760
1636128000000|2021-11-05 16:00:00|11346.1|11345.1|11345.9|11345.2|11347|11346.3|11344.3|11343.3|663
1636128300000|2021-11-05 16:05:00|11346|11345|11349.5|11348.8|11352.1|11351.1|11345.5|11344.5|654
1636128600000|2021-11-05 16:10:00|11349.7|11348.7|11348.9|11347.9|11350.2|11349.3|11346.5|11345.5|619
1636128900000|2021-11-05 16:15:00|11348.7|11347.7|11343.3|11342.6|11348.7|11347.7|11342.7|11342|540
1636129200000|2021-11-05 16:20:00|11343.4|11342.7|11342.3|11341.6|11345.5|11344.6|11342.3|11341.6|491
1636129500000|2021-11-05 16:25:00|11342.5|11341.5|11343|11342|11343.5|11342.7|11340.9|11339.9|592
1636129800000|2021-11-05 16:30:00|11342.7|11341.9|11343|11342|11344.6|11343.9|11342|11341.3|403
1636130100000|2021-11-05 16:35:00|11342.9|11341.9|11340.9|11339.9|11343.8|11342.8|11340.8|11339.9|277
1636130400000|2021-11-05 16:40:00|11341|11340|11339.5|11338.8|11341.1|11340.2|11337.7|11336.9|481
1636130700000|2021-11-05 16:45:00|11339.4|11338.7|11339|11338|11340.6|11339.7|11338.5|11337.6|488
1636131000000|2021-11-05 16:50:00|11339.1|11338.1|11336.8|11336.1|11339.1|11338.2|11336.8|11336.1|358
1636131300000|2021-11-05 16:55:00|11336.7|11335.7|11337.7|11336.7|11337.9|11337.1|11336.1|11335.4|350
1636131600000|2021-11-05 17:00:00|11337.8|11336.8|11335.9|11334.9|11337.9|11336.9|11335.7|11334.8|355
1636131900000|2021-11-05 17:05:00|11335.8|11334.8|11333.1|11332.1|11337.1|11336.2|11332.3|11331.5|364
1636132200000|2021-11-05 17:10:00|11333.2|11332.2|11331.4|11330.7|11334.2|11333.3|11331|11330.2|280
1636132500000|2021-11-05 17:15:00|11331.3|11330.6|11331.4|11330.4|11332.1|11331.4|11330.6|11329.8|202
1636132800000|2021-11-05 17:20:00|11331.3|11330.3|11330.7|11330|11331.6|11330.7|11330.4|11329.7|224
1636133100000|2021-11-05 17:25:00|11330.8|11330.1|11335.3|11334.3|11335.5|11334.5|11330.6|11329.8|390
1636133400000|2021-11-05 17:30:00|11335.4|11334.4|11336.1|11335.1|11336.8|11336|11334.3|11333.4|371
1636133700000|2021-11-05 17:35:00|11336|11335.3|11337.7|11336.7|11339.3|11338.5|11335.4|11334.5|384
1636134000000|2021-11-05 17:40:00|11337.8|11336.8|11339.5|11338.5|11339.9|11339|11337|11336.2|253
1636134300000|2021-11-05 17:45:00|11339.4|11338.4|11338|11337.3|11339.7|11338.8|11336.5|11335.5|256
1636134600000|2021-11-05 17:50:00|11337.9|11337.2|11339|11338|11339.2|11338.3|11337.1|11336.1|266
1636134900000|2021-11-05 17:55:00|11339.1|11338.1|11337.9|11336.9|11340.1|11339.1|11337.3|11336.3|297
1636135200000|2021-11-05 18:00:00|11338|11337|11339.1|11338.1|11339.3|11338.6|11337.6|11336.7|230
1636135500000|2021-11-05 18:05:00|11339.2|11338.2|11339|11338|11340|11339.1|11338.5|11337.5|206
1636135800000|2021-11-05 18:10:00|11339.1|11338.1|11335.2|11334.5|11339.2|11338.2|11335|11334|189
1636136100000|2021-11-05 18:15:00|11335.3|11334.3|11334.6|11333.6|11335.5|11334.5|11333.9|11333.2|281
1636136400000|2021-11-05 18:20:00|11334.7|11333.7|11337.9|11336.9|11338|11337.1|11333.9|11333.1|371
1636136700000|2021-11-05 18:25:00|11338|11337|11338.5|11337.8|11339.4|11338.5|11337.8|11336.9|220
1636137000000|2021-11-05 18:30:00|11338.6|11337.6|11336.6|11335.6|11338.7|11337.9|11335.8|11335|240
1636137300000|2021-11-05 18:35:00|11336.4|11335.7|11338|11337|11338.4|11337.6|11336.4|11335.6|254
1636137600000|2021-11-05 18:40:00|11337.9|11336.9|11337|11336.3|11338|11337.3|11336.8|11336|183
1636137900000|2021-11-05 18:45:00|11337.1|11336.4|11338.9|11337.9|11339.2|11338.3|11337|11336.1|184
1636138200000|2021-11-05 18:50:00|11339.1|11338.2|11339.1|11338.1|11339.8|11339|11338.6|11337.8|138
1636138500000|2021-11-05 18:55:00|11339.2|11338.2|11340.4|11339.4|11340.5|11339.6|11338.6|11337.6|254
1636138800000|2021-11-05 19:00:00|11340.5|11339.5|11340.1|11339.4|11341.3|11340.4|11339.5|11338.7|311
1636139100000|2021-11-05 19:05:00|11340|11339.3|11339.4|11338.4|11340.3|11339.4|11339.2|11338.3|277
1636139400000|2021-11-05 19:10:00|11339.5|11338.5|11340.3|11339.3|11340.6|11339.7|11337.2|11336.3|227
1636139700000|2021-11-05 19:15:00|11340.2|11339.5|11341.2|11340.5|11342.3|11341.6|11340.2|11339.2|287
1636140000000|2021-11-05 19:20:00|11341.3|11340.6|11339.2|11338.2|11341.6|11340.6|11339.1|11338.1|213
1636140300000|2021-11-05 19:25:00|11339.1|11338.1|11337.5|11336.5|11339.1|11338.1|11335.9|11334.9|291
1636140600000|2021-11-05 19:30:00|11337.6|11336.6|11339.5|11338.5|11339.6|11338.6|11337.5|11336.5|237
1636140900000|2021-11-05 19:35:00|11339.4|11338.4|11338.5|11337.5|11339.9|11338.9|11338.1|11337.1|114
1636141200000|2021-11-05 19:40:00|11338.6|11337.6|11334.3|11333.3|11340|11339|11334.3|11333.3|288
1636141500000|2021-11-05 19:45:00|11334.4|11333.4|11333.2|11332.2|11334.4|11333.4|11332.2|11331.5|197
1636141800000|2021-11-05 19:50:00|11333.3|11332.3|11335.2|11334.2|11335.9|11335|11333.3|11332.3|141
1636142100000|2021-11-05 19:55:00|11335.1|11334.1|11333.9|11332.9|11335.1|11334.1|11332.6|11331.9|200
1636142400000|2021-11-05 20:00:00|11333.5|11332.8|11335.1|11334.4|11335.3|11334.5|11333.2|11332.2|200
1636142700000|2021-11-05 20:05:00|11335.2|11334.2|11337.6|11336.6|11337.7|11336.7|11335.2|11334.2|183
1636143000000|2021-11-05 20:10:00|11337.7|11336.7|11338.5|11337.5|11338.8|11337.8|11336.5|11335.5|193
1636143300000|2021-11-05 20:15:00|11338.6|11337.6|11337.5|11336.5|11338.6|11337.6|11337.1|11336.1|116
1636143600000|2021-11-05 20:20:00|11337.6|11336.6|11337|11336.3|11338.5|11337.5|11336.9|11336.1|86
1636143900000|2021-11-05 20:25:00|11337.1|11336.1|11334.8|11333.8|11337.3|11336.3|11333.9|11332.9|173
1636144200000|2021-11-05 20:30:00|11334.9|11333.9|11338.6|11337.6|11338.7|11337.7|11334.7|11333.7|194
1636144500000|2021-11-05 20:35:00|11338.5|11337.5|11338.7|11337.7|11338.8|11337.8|11337.9|11336.9|104
1636144800000|2021-11-05 20:40:00|11337.3|11336.3|11336.6|11335.6|11338.7|11337.7|11336.6|11335.6|229
1636145100000|2021-11-05 20:45:00|11336.5|11335.5|11338|11337|11338.8|11337.8|11336.4|11335.4|345
1636145400000|2021-11-05 20:50:00|11337.9|11336.9|11340|11339|11341.1|11340.1|11337.5|11336.2|351
1636145700000|2021-11-05 20:55:00|11340.1|11339.1|11340.1|11339.1|11342.8|11340|11339.4|11337.5|190
1636318800000|2021-11-07 21:00:00|11338.1|11334.1|11340|11334.8|11341|11334.8|11338.1|11330|9
1636319100000|2021-11-07 21:05:00|11340.5|11331|11338.1|11334.1|11341|11334.8|11338.1|11330|10
1636319400000|2021-11-07 21:10:00|11339.8|11331.2|11339.6|11333.2|11340.8|11334.8|11339.6|11330.2|10
1636319700000|2021-11-07 21:15:00|11340.3|11330.7|11340|11334.5|11340.8|11334.8|11339.6|11330.2|17
1636320000000|2021-11-07 21:20:00|11339.6|11333.2|11340.1|11332.6|11340.8|11334.8|11339.6|11330.2|18
1636320300000|2021-11-07 21:25:00|11340|11334.5|11340.3|11330.7|11340.3|11334.8|11339.6|11330.7|15
1636320600000|2021-11-07 21:30:00|11340.8|11330.2|11340.1|11334.4|11340.8|11334.8|11339.6|11330.2|15
1636320900000|2021-11-07 21:35:00|11340|11334.8|11340.3|11330.7|11340.8|11334.8|11339.6|11330.2|26
1636321200000|2021-11-07 21:40:00|11340|11334.8|11339.9|11334.7|11340.3|11334.8|11339.5|11330.7|17
1636321500000|2021-11-07 21:45:00|11339.8|11333.8|11340.2|11333.8|11342|11334.8|11339.7|11330.2|36
1636321800000|2021-11-07 21:50:00|11340|11334.8|11340.1|11330.9|11342|11334.8|11339.8|11330.2|40
1636322100000|2021-11-07 21:55:00|11340|11334.8|11340|11335.4|11340.2|11335.4|11339.8|11332.5|26
1636322400000|2021-11-07 22:00:00|11341|11335|11340.3|11334.3|11341.1|11336.7|11338.6|11332.6|57
1636322700000|2021-11-07 22:05:00|11340.5|11334.5|11339.7|11334.7|11341.7|11336.9|11339|11333|181
1636323000000|2021-11-07 22:10:00|11340|11335|11343.8|11337.8|11345.2|11339.2|11339.3|11333.9|275
1636323300000|2021-11-07 22:15:00|11343.9|11337.9|11344|11338|11345.5|11339.9|11340.7|11337.2|239
1636323600000|2021-11-07 22:20:00|11344.1|11338.1|11344.5|11339.3|11344.9|11340|11343.1|11337.8|125
1636323900000|2021-11-07 22:25:00|11344.6|11338.9|11343.7|11339.5|11345.2|11341|11342.6|11336.6|273
1636324200000|2021-11-07 22:30:00|11343.8|11339.6|11343.7|11341.1|11344.2|11341.8|11342.7|11339|195
1636324500000|2021-11-07 22:35:00|11343.9|11341|11344.7|11340.6|11345.8|11342.4|11343.6|11339.4|259
1636324800000|2021-11-07 22:40:00|11344.8|11340.7|11345.1|11340.8|11345.8|11342.9|11344.1|11339.8|239
1636325100000|2021-11-07 22:45:00|11345|11340.9|11345|11340.7|11345.3|11341.5|11344.6|11340.1|262
1636325400000|2021-11-07 22:50:00|11344.9|11340.8|11345.1|11340.8|11345.8|11341.6|11344.8|11340|212
1636325700000|2021-11-07 22:55:00|11344.9|11340.7|11345.2|11341.2|11345.9|11341.6|11344.8|11340.5|167
1636326000000|2021-11-07 23:00:00|11345.1|11341.3|11345.2|11344.2|11345.8|11344.2|11343.6|11341.1|566
1636326300000|2021-11-07 23:05:00|11345.1|11344.1|11344.2|11343.2|11346.6|11345.5|11344|11342.7|603
1636326600000|2021-11-07 23:10:00|11344.1|11343.1|11346.2|11345.2|11346.5|11345.2|11344|11342.7|495
1636326900000|2021-11-07 23:15:00|11346.1|11345.1|11347.3|11346.3|11349|11348|11346|11345|183
1636327200000|2021-11-07 23:20:00|11347.4|11346.4|11351.6|11350.6|11351.7|11350.7|11347|11346|257
1636327500000|2021-11-07 23:25:00|11351.5|11350.5|11350.6|11349.9|11351.6|11350.6|11350|11349|139
1636327800000|2021-11-07 23:30:00|11350.7|11350|11351.7|11350.7|11353.4|11352.4|11350.6|11349.7|208
1636328100000|2021-11-07 23:35:00|11352.1|11351.1|11352.6|11351.6|11352.7|11351.7|11351.2|11350.2|117
1636328400000|2021-11-07 23:40:00|11352.5|11351.5|11351.8|11350.8|11353.2|11352.4|11351.2|11350.2|209
1636328700000|2021-11-07 23:45:00|11352|11351|11349.5|11348.5|11352.2|11351.2|11349.1|11348.1|141
1636329000000|2021-11-07 23:50:00|11349.3|11348.3|11349.3|11348.3|11349.9|11348.9|11346.9|11345.9|210
1636329300000|2021-11-07 23:55:00|11349.2|11348.2|11348.2|11347.2|11350.6|11349.6|11346.7|11345.7|201
1636329600000|2021-11-08 00:00:00|11348.3|11347.3|11347.4|11346.4|11349.1|11348.1|11344|11343.1|390
1636329900000|2021-11-08 00:05:00|11347.3|11346.3|11354.4|11353.4|11354.8|11353.8|11346.2|11345.2|408
1636330200000|2021-11-08 00:10:00|11354.5|11353.5|11355|11354|11357.5|11356.7|11353.5|11352.7|382
1636330500000|2021-11-08 00:15:00|11355.1|11354.1|11354.2|11353.5|11355.2|11354.5|11352|11351|423
1636330800000|2021-11-08 00:20:00|11354.1|11353.4|11353.7|11353|11354.8|11354|11352|11351.1|343
1636331100000|2021-11-08 00:25:00|11353.8|11353.1|11355.8|11354.8|11357|11356|11353.3|11352.5|318
1636331400000|2021-11-08 00:30:00|11356.1|11355.4|11358.5|11357.5|11359.6|11358.7|11355.7|11354.7|439
1636331700000|2021-11-08 00:35:00|11358.7|11357.8|11358.9|11357.9|11360|11359.3|11356|11355|427
1636332000000|2021-11-08 00:40:00|11359|11358|11358.7|11358|11359.9|11359.2|11358.4|11357.6|202
1636332300000|2021-11-08 00:45:00|11358.9|11357.9|11356.4|11355.7|11359.5|11358.7|11355.5|11354.6|335
1636332600000|2021-11-08 00:50:00|11356.5|11355.5|11359.1|11358.1|11360.5|11359.8|11355.1|11354.1|534
1636332900000|2021-11-08 00:55:00|11359|11358|11361.4|11360.7|11362.2|11361.5|11357.5|11356.6|481
1636333200000|2021-11-08 01:00:00|11361.6|11360.9|11359.7|11358.7|11361.9|11361.1|11357|11356.3|386
1636333500000|2021-11-08 01:05:00|11359.6|11358.6|11362.1|11361.1|11364|11363.3|11359.6|11358.6|325
1636333800000|2021-11-08 01:10:00|11361.9|11361.2|11358.1|11357.4|11362.7|11362|11358|11357.2|248
1636334100000|2021-11-08 01:15:00|11358.5|11357.8|11357.6|11356.6|11361|11360.1|11357|11356|422
1636334400000|2021-11-08 01:20:00|11357.5|11356.8|11358.1|11357.4|11358.2|11357.5|11355.7|11355|382
1636334700000|2021-11-08 01:25:00|11358|11357.3|11357|11356|11358.8|11357.9|11356.1|11355.2|336
1636335000000|2021-11-08 01:30:00|11357.1|11356.1|11360.4|11359.7|11360.8|11360|11356.6|11355.8|372
1636335300000|2021-11-08 01:35:00|11360.5|11359.8|11361|11360.3|11362.6|11361.9|11359.9|11359.2|402
1636335600000|2021-11-08 01:40:00|11361.1|11360.4|11361.3|11360.6|11362|11361.3|11359.5|11358.8|334
1636335900000|2021-11-08 01:45:00|11361.2|11360.5|11359.9|11359.2|11361.8|11361.1|11358|11357.2|344
1636336200000|2021-11-08 01:50:00|11360|11359.3|11358.6|11357.6|11360.6|11359.9|11357.5|11356.6|359
1636336500000|2021-11-08 01:55:00|11358.7|11357.7|11360.1|11359.4|11360.7|11359.8|11358.1|11357.2|304
1636336800000|2021-11-08 02:00:00|11360.2|11359.5|11357.9|11357.2|11360.2|11359.5|11357.9|11357.2|317
1636337100000|2021-11-08 02:05:00|11358|11357.3|11358|11357.3|11358.3|11357.6|11356.7|11356|215
1636337400000|2021-11-08 02:10:00|11358.1|11357.4|11359.5|11358.8|11359.6|11358.9|11357.7|11357|261
1636337700000|2021-11-08 02:15:00|11359.6|11358.9|11360.2|11359.5|11361.8|11360.9|11359.3|11358.5|257
1636338000000|2021-11-08 02:20:00|11360.1|11359.4|11360.2|11359.5|11360.8|11359.9|11359|11358.1|380
1636338300000|2021-11-08 02:25:00|11360.4|11359.7|11360|11359|11361.1|11360.2|11358.5|11357.8|302
1636338600000|2021-11-08 02:30:00|11359.9|11359.2|11361.5|11360.8|11362.5|11361.8|11359.9|11359.1|389
1636338900000|2021-11-08 02:35:00|11361.7|11360.7|11362.2|11361.5|11362.8|11362.1|11360.5|11359.8|352
1636339200000|2021-11-08 02:40:00|11362.1|11361.4|11362|11361|11363.1|11362.4|11361.4|11360.7|381
1636339500000|2021-11-08 02:45:00|11361.9|11361.2|11361.4|11360.4|11363|11362.1|11360.6|11359.7|358
1636339800000|2021-11-08 02:50:00|11361.3|11360.3|11362|11361|11362.7|11361.9|11361.1|11360.2|247
1636340100000|2021-11-08 02:55:00|11361.9|11360.9|11361.5|11360.8|11362.4|11361.7|11361.3|11360.5|144
1636340400000|2021-11-08 03:00:00|11361.6|11360.9|11362|11361|11362.1|11361.3|11360.4|11359.6|173
1636340700000|2021-11-08 03:05:00|11361.9|11360.9|11361.1|11360.4|11362.1|11361.2|11360.2|11359.5|183
1636341000000|2021-11-08 03:10:00|11361.2|11360.5|11361.2|11360.2|11363|11362.2|11361|11360.2|297
1636341300000|2021-11-08 03:15:00|11361.3|11360.3|11362.7|11361.7|11363|11362.1|11361|11360.2|229
1636341600000|2021-11-08 03:20:00|11362.5|11361.8|11362.5|11361.5|11363.4|11362.5|11361.7|11360.8|215
1636341900000|2021-11-08 03:25:00|11362.6|11361.6|11362.7|11361.7|11362.8|11361.9|11361.8|11360.9|135
1636342200000|2021-11-08 03:30:00|11362.5|11361.8|11364.5|11363.5|11364.5|11363.7|11362.5|11361.6|238
1636342500000|2021-11-08 03:35:00|11364.4|11363.7|11365.6|11364.6|11367.1|11366.4|11364.4|11363.5|407
1636342800000|2021-11-08 03:40:00|11365.5|11364.5|11365.5|11364.5|11366.4|11365.5|11364.3|11363.4|317
1636343100000|2021-11-08 03:45:00|11365.4|11364.8|11364.5|11363.5|11366.7|11365.8|11364.3|11363.4|263
1636343400000|2021-11-08 03:50:00|11364.3|11363.6|11363.5|11362.8|11365.4|11364.6|11363.4|11362.5|192
1636343700000|2021-11-08 03:55:00|11363.6|11362.9|11365.6|11364.9|11365.8|11364.9|11363.4|11362.6|162
1636344000000|2021-11-08 04:00:00|11365.8|11364.8|11364.4|11363.7|11366|11365.2|11363.5|11362.8|237
1636344300000|2021-11-08 04:05:00|11364.3|11363.6|11363.2|11362.5|11365.4|11364.5|11362.9|11362|185
1636344600000|2021-11-08 04:10:00|11363.1|11362.4|11363.3|11362.6|11363.6|11362.7|11362.5|11361.6|178
1636344900000|2021-11-08 04:15:00|11363.4|11362.7|11361.2|11360.2|11363.7|11362.8|11361|11360.2|196
1636345200000|2021-11-08 04:20:00|11361.1|11360.4|11359.3|11358.6|11361.4|11360.5|11358|11357|266
1636345500000|2021-11-08 04:25:00|11359.4|11358.7|11359.2|11358.5|11360.7|11359.9|11359.1|11358.3|136
1636345800000|2021-11-08 04:30:00|11359.1|11358.4|11359.4|11358.7|11360.2|11359.4|11359|11358.1|183
1636346100000|2021-11-08 04:35:00|11359.3|11358.6|11359.2|11358.5|11360|11359.2|11358.6|11357.7|173
1636346400000|2021-11-08 04:40:00|11359.1|11358.4|11359.6|11358.9|11359.8|11359|11358.9|11358.1|102
1636346700000|2021-11-08 04:45:00|11359.7|11359|11358|11357.3|11359.9|11359.2|11357.9|11357.1|123
1636347000000|2021-11-08 04:50:00|11358.1|11357.4|11357.2|11356.5|11359.9|11359|11356.4|11355.6|202
1636347300000|2021-11-08 04:55:00|11357.3|11356.6|11358.4|11357.7|11358.8|11358|11357.1|11356.3|123
1636347600000|2021-11-08 05:00:00|11358.5|11357.8|11358.9|11357.9|11359.3|11358.4|11358.1|11357.4|195
1636347900000|2021-11-08 05:05:00|11358.8|11357.8|11358.1|11357.1|11358.9|11358.1|11357.9|11357|132
1636348200000|2021-11-08 05:10:00|11358.2|11357.2|11359.3|11358.3|11359.4|11358.6|11358|11357.2|166
1636348500000|2021-11-08 05:15:00|11359.2|11358.2|11358|11357.3|11359.5|11358.8|11356.7|11356|234
1636348800000|2021-11-08 05:20:00|11357.9|11357.2|11357.8|11357.1|11358.5|11357.8|11357.5|11356.8|159
1636349100000|2021-11-08 05:25:00|11357.9|11357.2|11356.7|11355.7|11359|11358.1|11356.7|11355.7|203
1636349400000|2021-11-08 05:30:00|11356.8|11355.8|11359|11358.3|11359.2|11358.5|11356.1|11355.4|379
1636349700000|2021-11-08 05:35:00|11359.2|11358.5|11357.5|11356.8|11359.4|11358.5|11357|11356.2|173
1636350000000|2021-11-08 05:40:00|11357.4|11356.7|11357|11356|11357.5|11356.7|11356|11355.2|342
1636350300000|2021-11-08 05:45:00|11356.7|11355.9|11356.4|11355.7|11357.3|11356.5|11355.4|11354.6|256
1636350600000|2021-11-08 05:50:00|11356.5|11355.5|11358.1|11357.4|11358.2|11357.5|11356.2|11355.4|252
1636350900000|2021-11-08 05:55:00|11358.2|11357.5|11357.5|11356.8|11358.9|11358.1|11357.5|11356.7|233
1636351200000|2021-11-08 06:00:00|11357.3|11356.6|11359.1|11358.1|11359.2|11358.4|11356.1|11355.2|390
1636351500000|2021-11-08 06:05:00|11358.9|11358.2|11358.6|11357.9|11361.6|11360.8|11358.4|11357.6|374
1636351800000|2021-11-08 06:10:00|11358.5|11357.8|11357.2|11356.5|11360.7|11359.9|11356.7|11355.7|300
1636352100000|2021-11-08 06:15:00|11357.1|11356.4|11358.5|11357.8|11359.3|11358.5|11356.8|11356.1|233
1636352400000|2021-11-08 06:20:00|11358.6|11357.9|11359.1|11358.4|11360.1|11359.3|11358.6|11357.8|176
1636352700000|2021-11-08 06:25:00|11359.4|11358.5|11359.7|11359|11360.2|11359.3|11359.1|11358.4|259
1636353000000|2021-11-08 06:30:00|11359.8|11359.1|11361.1|11360.4|11362.4|11361.7|11359.7|11359|284
1636353300000|2021-11-08 06:35:00|11361.3|11360.3|11362|11361.3|11363.8|11363.1|11361|11360.2|269
1636353600000|2021-11-08 06:40:00|11362.2|11361.5|11362.4|11361.7|11364.2|11363.3|11361.9|11361.1|236
1636353900000|2021-11-08 06:45:00|11362.5|11361.8|11362|11361.3|11363.2|11362.5|11361.9|11361.1|161
1636354200000|2021-11-08 06:50:00|11362.1|11361.4|11360.1|11359.4|11362.4|11361.6|11360|11359.3|241
1636354500000|2021-11-08 06:55:00|11360.2|11359.5|11359.9|11358.9|11361.2|11360.5|11359|11358.3|199
1636354800000|2021-11-08 07:00:00|11359.7|11359|11358.6|11357.6|11360.5|11359.8|11356.5|11355.8|424
1636355100000|2021-11-08 07:05:00|11358.4|11357.7|11358.7|11358|11359.7|11358.9|11358.1|11357.4|393
1636355400000|2021-11-08 07:10:00|11358.6|11357.9|11355.9|11355.2|11359.1|11358.4|11355.3|11354.6|289
1636355700000|2021-11-08 07:15:00|11356|11355.3|11356|11355.3|11357|11356.3|11353|11352.2|472
1636356000000|2021-11-08 07:20:00|11356.1|11355.4|11357.2|11356.5|11358.1|11357.4|11354.7|11353.9|278
1636356300000|2021-11-08 07:25:00|11357.3|11356.6|11357.1|11356.1|11358.3|11357.5|11356.2|11355.3|309
1636356600000|2021-11-08 07:30:00|11357.2|11356.2|11358|11357.3|11358.2|11357.4|11354.1|11353.3|419
1636356900000|2021-11-08 07:35:00|11358.1|11357.4|11359.9|11359.2|11361.8|11361.1|11357.2|11356.5|493
1636357200000|2021-11-08 07:40:00|11359.8|11359.1|11357.9|11357.2|11360.7|11359.8|11356.6|11355.9|352
1636357500000|2021-11-08 07:45:00|11357.5|11356.8|11357.1|11356.1|11357.8|11357.1|11356.7|11356|189
1636357800000|2021-11-08 07:50:00|11357|11356|11356.5|11355.8|11357.3|11356.6|11354|11353.3|320
1636358100000|2021-11-08 07:55:00|11356.4|11355.7|11357|11356.3|11357.2|11356.5|11354.6|11353.8|533
1636358400000|2021-11-08 08:00:00|11356.9|11356.2|11353.4|11352.7|11358|11357.3|11352.1|11351.3|550
1636358700000|2021-11-08 08:05:00|11353.3|11352.6|11356.3|11355.6|11356.6|11355.8|11352.9|11352.1|502
1636359000000|2021-11-08 08:10:00|11356.4|11355.7|11356|11355.3|11356.7|11356|11354.6|11353.8|506
1636359300000|2021-11-08 08:15:00|11355.9|11355.2|11351.1|11350.1|11356.2|11355.5|11350.7|11349.9|492
1636359600000|2021-11-08 08:20:00|11350.9|11350.2|11355.4|11354.7|11356.1|11355.3|11349.8|11348.8|572
1636359900000|2021-11-08 08:25:00|11355.5|11354.8|11353.6|11352.6|11356.4|11355.7|11352.4|11351.7|526
1636360200000|2021-11-08 08:30:00|11353.7|11352.7|11351.6|11350.6|11355.4|11354.7|11351.4|11350.6|629
1636360500000|2021-11-08 08:35:00|11351.5|11350.5|11351.5|11350.8|11352.8|11352|11350.2|11349.3|600
1636360800000|2021-11-08 08:40:00|11351.6|11350.6|11349.9|11349.2|11354.2|11353.5|11349.6|11348.6|472
1636361100000|2021-11-08 08:45:00|11349.7|11348.7|11346.7|11345.7|11350.2|11349.4|11344.8|11344.1|554
1636361400000|2021-11-08 08:50:00|11346.6|11345.9|11346.6|11345.9|11348.6|11347.9|11345.4|11344.7|424
1636361700000|2021-11-08 08:55:00|11346.7|11346|11348.3|11347.6|11350.1|11349.4|11346.1|11345.4|482
1636362000000|2021-11-08 09:00:00|11348.2|11347.5|11349.8|11349.1|11350.4|11349.5|11345.8|11345|506
1636362300000|2021-11-08 09:05:00|11349.7|11349|11347.8|11346.8|11351.1|11350.1|11347.2|11346.5|555
1636362600000|2021-11-08 09:10:00|11347.7|11347|11345.9|11344.9|11348.2|11347.3|11345.2|11344.4|352
1636362900000|2021-11-08 09:15:00|11345.8|11345.1|11346.1|11345.1|11346.5|11345.5|11344.3|11343.5|420
1636363200000|2021-11-08 09:20:00|11346|11345|11346.9|11346.2|11348.1|11347.2|11345.8|11344.8|346
1636363500000|2021-11-08 09:25:00|11347.1|11346.1|11346|11345|11347.2|11346.5|11345.2|11344.5|211
1636363800000|2021-11-08 09:30:00|11345.9|11345.2|11341.8|11341.1|11346.2|11345.5|11341.4|11340.7|392
1636364100000|2021-11-08 09:35:00|11341.7|11341|11337.1|11336.4|11341.9|11341.2|11336.3|11335.6|458
1636364400000|2021-11-08 09:40:00|11336.8|11336.1|11341.5|11340.8|11342.2|11341.2|11336.7|11335.8|430
1636364700000|2021-11-08 09:45:00|11341.6|11340.9|11342.1|11341.1|11343|11342.1|11338.7|11337.9|350
1636365000000|2021-11-08 09:50:00|11342.2|11341.2|11341.4|11340.7|11342.3|11341.5|11340.7|11339.9|283
1636365300000|2021-11-08 09:55:00|11341.5|11340.5|11339.5|11338.8|11343.5|11342.6|11339.5|11338.8|377
1636365600000|2021-11-08 10:00:00|11339.6|11338.9|11343|11342.3|11344.1|11343.2|11339.3|11338.6|388
1636365900000|2021-11-08 10:05:00|11343.1|11342.4|11345|11344.3|11345.6|11344.8|11342.9|11342.1|338
1636366200000|2021-11-08 10:10:00|11345.1|11344.4|11345.6|11344.9|11346.7|11345.9|11344.6|11343.8|357
1636366500000|2021-11-08 10:15:00|11345.4|11344.7|11345.2|11344.2|11346.1|11345.4|11344.4|11343.7|314
1636366800000|2021-11-08 10:20:00|11345.3|11344.3|11343.9|11343.2|11346.4|11345.7|11343.1|11342.4|335
1636367100000|2021-11-08 10:25:00|11343.8|11343.1|11344.5|11343.8|11345.7|11344.9|11343.4|11342.7|309
1636367400000|2021-11-08 10:30:00|11344.3|11343.6|11342.4|11341.7|11344.3|11343.6|11341.9|11341.2|300
1636367700000|2021-11-08 10:35:00|11342.5|11341.8|11343.8|11343.1|11345|11344.1|11342.1|11341.4|373
1636368000000|2021-11-08 10:40:00|11343.9|11342.8|11342.6|11341.9|11344|11343.2|11342.4|11341.5|342
1636368300000|2021-11-08 10:45:00|11342.7|11342|11343.2|11342.2|11343.4|11342.6|11341.2|11340.4|284
1636368600000|2021-11-08 10:50:00|11343.3|11342.3|11343.9|11343.2|11344.5|11343.8|11342.3|11341.5|256
1636368900000|2021-11-08 10:55:00|11343.4|11342.7|11342.7|11342|11344.3|11343.4|11342.7|11341.9|184
1636369200000|2021-11-08 11:00:00|11342.8|11342.1|11342.5|11341.5|11342.9|11342.1|11341.2|11340.3|322
1636369500000|2021-11-08 11:05:00|11342.3|11341.6|11343.4|11342.4|11343.5|11342.7|11341.7|11340.9|249
1636369800000|2021-11-08 11:10:00|11343.5|11342.5|11342.3|11341.6|11343.5|11342.7|11342.3|11341.6|168
1636370100000|2021-11-08 11:15:00|11342|11341.3|11343.7|11343|11344.5|11343.8|11342|11341.3|234
1636370400000|2021-11-08 11:20:00|11343.6|11342.9|11343.8|11343.1|11344.6|11343.8|11342.4|11341.5|221
1636370700000|2021-11-08 11:25:00|11343.9|11343.2|11348.3|11347.6|11348.8|11348|11343.6|11342.9|268
1636371000000|2021-11-08 11:30:00|11348.4|11347.7|11349.5|11348.8|11351.1|11350.4|11348.1|11347.3|361
1636371300000|2021-11-08 11:35:00|11349.6|11348.6|11347|11346.3|11349.6|11348.9|11346.5|11345.6|260
1636371600000|2021-11-08 11:40:00|11346.9|11346.2|11346.5|11345.8|11348.1|11347.2|11346.4|11345.6|168
1636371900000|2021-11-08 11:45:00|11346.6|11345.9|11346|11345|11347.2|11346.5|11345.3|11344.4|245
1636372200000|2021-11-08 11:50:00|11345.8|11345.1|11348.4|11347.7|11348.7|11347.9|11345.5|11344.7|261
1636372500000|2021-11-08 11:55:00|11348.3|11347.6|11348.6|11347.6|11349.3|11348.4|11346.1|11345.4|364
1636372800000|2021-11-08 12:00:00|11348.5|11347.5|11347.2|11346.5|11349.4|11348.6|11346.5|11345.7|379
1636373100000|2021-11-08 12:05:00|11347.3|11346.6|11346.4|11345.7|11347.8|11347.1|11345.2|11344.5|220
1636373400000|2021-11-08 12:10:00|11346.5|11345.8|11344.8|11344.1|11346.9|11346.2|11343.9|11343.1|284
1636373700000|2021-11-08 12:15:00|11344.7|11344|11345.3|11344.6|11346|11345.2|11344.7|11343.9|198
1636374000000|2021-11-08 12:20:00|11345.4|11344.7|11342.4|11341.7|11345.4|11344.7|11341.9|11341.1|225
1636374300000|2021-11-08 12:25:00|11342.3|11341.6|11340.1|11339.4|11343.8|11342.9|11338.8|11338|434
1636374600000|2021-11-08 12:30:00|11340|11339.3|11340.9|11340.2|11341.5|11340.6|11337.7|11337|396
1636374900000|2021-11-08 12:35:00|11341|11340.3|11341.4|11340.7|11342.9|11342.1|11340.7|11340|288
1636375200000|2021-11-08 12:40:00|11341.3|11340.6|11340.2|11339.5|11341.5|11340.7|11338.3|11337.4|293
1636375500000|2021-11-08 12:45:00|11340.1|11339.4|11341.3|11340.6|11341.6|11340.7|11339.3|11338.6|364
1636375800000|2021-11-08 12:50:00|11341.4|11340.7|11343.2|11342.2|11343.6|11342.8|11340|11339.2|323
1636376100000|2021-11-08 12:55:00|11343.1|11342.1|11343.3|11342.6|11343.9|11343.1|11342.7|11341.9|335
1636376400000|2021-11-08 13:00:00|11343.2|11342.5|11340.3|11339.6|11343.2|11342.5|11340.2|11339.5|274
1636376700000|2021-11-08 13:05:00|11340.2|11339.5|11340.6|11339.9|11340.9|11340.1|11337.9|11337.2|450
1636377000000|2021-11-08 13:10:00|11340.5|11339.8|11338.9|11338.2|11341.4|11340.7|11338.7|11338|383
1636377300000|2021-11-08 13:15:00|11338.8|11338.1|11338.8|11337.8|11340|11339.2|11338|11337.1|406
1636377600000|2021-11-08 13:20:00|11338.9|11337.9|11334.4|11333.7|11339.2|11338.5|11333.1|11332.3|605
1636377900000|2021-11-08 13:25:00|11334.5|11333.8|11332.5|11331.5|11335.3|11334.6|11331.9|11331.2|479
1636378200000|2021-11-08 13:30:00|11332.3|11331.6|11337.7|11337|11338.3|11337.6|11332.1|11331.4|453
1636378500000|2021-11-08 13:35:00|11337.6|11336.9|11335.6|11334.9|11337.9|11337|11334.2|11333.5|423
1636378800000|2021-11-08 13:40:00|11335.5|11334.8|11338.1|11337.4|11338.3|11337.6|11335|11334.3|347
1636379100000|2021-11-08 13:45:00|11338|11337.3|11340.4|11339.7|11342.8|11341.8|11337.6|11336.9|448
1636379400000|2021-11-08 13:50:00|11340.3|11339.6|11338.3|11337.6|11340.3|11339.6|11337.3|11336.6|361
1636379700000|2021-11-08 13:55:00|11338.1|11337.4|11336.4|11335.4|11338.3|11337.5|11335.8|11335.1|374
1636380000000|2021-11-08 14:00:00|11336.2|11335.5|11330.3|11329.3|11343|11342|11325.4|11324.4|924
1636380300000|2021-11-08 14:05:00|11330.1|11329.4|11330.8|11330.1|11335.6|11334.7|11329.7|11328.9|633
1636380600000|2021-11-08 14:10:00|11330.9|11329.9|11322.9|11322.2|11331.6|11330.8|11322.1|11321.3|705
1636380900000|2021-11-08 14:15:00|11322.7|11322|11313.3|11312.6|11322.8|11322|11312|11311.3|731
1636381200000|2021-11-08 14:20:00|11313.4|11312.7|11315.3|11314.6|11317.4|11316.5|11312.5|11311.8|666
1636381500000|2021-11-08 14:25:00|11315.1|11314.3|11317.6|11316.6|11318.3|11317.6|11314.6|11313.7|600
1636381800000|2021-11-08 14:30:00|11317.7|11316.7|11320.4|11319.7|11320.6|11319.9|11313.2|11312.2|1015
1636382100000|2021-11-08 14:35:00|11320.3|11319.6|11315.9|11315.2|11321.8|11321|11314.5|11313.7|745
1636382400000|2021-11-08 14:40:00|11315.1|11314.4|11319.2|11318.2|11319.7|11318.9|11311.7|11310.9|742
1636382700000|2021-11-08 14:45:00|11319.4|11318.5|11319.2|11318.2|11320.4|11319.5|11316.9|11316|661
1636383000000|2021-11-08 14:50:00|11319.1|11318.1|11315.1|11314.4|11321|11320.1|11314.5|11313.8|587
1636383300000|2021-11-08 14:55:00|11315|11314.3|11312.1|11311.4|11315.1|11314.4|11309.1|11308.4|742
1636383600000|2021-11-08 15:00:00|11312|11311.3|11312.4|11311.4|11314.7|11313.8|11310.1|11309.4|680
1636383900000|2021-11-08 15:05:00|11312.5|11311.8|11311.5|11310.8|11313.6|11312.9|11310.8|11310|602
1636384200000|2021-11-08 15:10:00|11311.4|11310.7|11310.6|11309.9|11312.4|11311.6|11308.9|11308|611
1636384500000|2021-11-08 15:15:00|11310.7|11310|11311.2|11310.5|11313.3|11312.6|11310.6|11309.8|512
1636384800000|2021-11-08 15:20:00|11311.1|11310.4|11309.5|11308.5|11312.3|11311.6|11308.7|11307.8|492
1636385100000|2021-11-08 15:25:00|11309.2|11308.6|11309.6|11308.6|11312.5|11311.7|11308.4|11307.7|488
1636385400000|2021-11-08 15:30:00|11309.9|11309.2|11310.2|11309.5|11312.8|11312|11309.9|11309.1|370
1636385700000|2021-11-08 15:35:00|11310.4|11309.7|11313.6|11312.9|11314.8|11314.1|11310.4|11309.6|476
1636386000000|2021-11-08 15:40:00|11313.5|11312.8|11319.9|11319.2|11321.6|11320.7|11312.6|11311.7|669
1636386300000|2021-11-08 15:45:00|11319.8|11319.1|11317.8|11317.1|11320.6|11319.6|11316.8|11316.1|508
1636386600000|2021-11-08 15:50:00|11317.7|11317|11317.9|11317.2|11321.2|11320.5|11315.2|11314.4|523
1636386900000|2021-11-08 15:55:00|11318.1|11317.4|11319.5|11318.8|11320.2|11319.5|11318|11317.2|608
1636387200000|2021-11-08 16:00:00|11319.6|11318.9|11320.6|11319.9|11322.3|11321.3|11319.1|11318.3|609
1636387500000|2021-11-08 16:05:00|11320.5|11319.8|11318.1|11317.4|11320.9|11320.2|11316.4|11315.6|488
1636387800000|2021-11-08 16:10:00|11318.2|11317.5|11320.7|11320|11321.3|11320.5|11318.1|11317.2|436
1636388100000|2021-11-08 16:15:00|11320.5|11319.8|11324.2|11323.5|11324.7|11323.9|11320.2|11319.5|321
1636388400000|2021-11-08 16:20:00|11324.3|11323.6|11321.8|11321.1|11325.1|11324.4|11321|11320.3|384
1636388700000|2021-11-08 16:25:00|11321.7|11321|11319.5|11318.5|11322|11321.2|11317.1|11316.4|414
1636389000000|2021-11-08 16:30:00|11319.4|11318.4|11320.3|11319.6|11321|11320.1|11318.3|11317.6|316
1636389300000|2021-11-08 16:35:00|11320.4|11319.7|11316.6|11315.9|11320.4|11319.7|11316.5|11315.6|406
1636389600000|2021-11-08 16:40:00|11316.7|11316|11315.9|11315.2|11318.6|11317.8|11315.8|11314.9|307
1636389900000|2021-11-08 16:45:00|11315.7|11315|11317|11316.3|11317.1|11316.4|11315.5|11314.8|327
1636390200000|2021-11-08 16:50:00|11317.2|11316.5|11317.7|11317|11318.8|11318|11316.5|11315.6|343
1636390500000|2021-11-08 16:55:00|11317.6|11316.9|11315.7|11315|11317.7|11317|11314|11313.3|358
1636390800000|2021-11-08 17:00:00|11315.6|11314.9|11318.7|11318|11318.8|11318|11315.6|11314.9|251
1636391100000|2021-11-08 17:05:00|11319.2|11318.2|11318.2|11317.5|11320|11319.2|11318.1|11317.2|233
1636391400000|2021-11-08 17:10:00|11318.3|11317.3|11316.5|11315.5|11318.9|11318|11316.1|11315.4|237
1636391700000|2021-11-08 17:15:00|11316.4|11315.4|11318.9|11317.9|11319|11318.1|11315.8|11314.8|260
1636392000000|2021-11-08 17:20:00|11319|11318|11318.6|11317.6|11319|11318.2|11317.1|11316.2|255
1636392300000|2021-11-08 17:25:00|11318.7|11317.7|11320|11319|11320|11319.3|11318.6|11317.6|258
1636392600000|2021-11-08 17:30:00|11319.9|11318.9|11320.7|11320|11321.2|11320.3|11319.8|11318.9|256
1636392900000|2021-11-08 17:35:00|11320.8|11320.1|11319.5|11318.8|11321.1|11320.2|11319|11318.3|206
1636393200000|2021-11-08 17:40:00|11319.4|11318.7|11320.8|11320.1|11321.5|11320.8|11319.4|11318.7|221
1636393500000|2021-11-08 17:45:00|11320.9|11320.2|11321.6|11320.9|11321.7|11321|11320.3|11319.4|162
1636393800000|2021-11-08 17:50:00|11321.5|11320.8|11325.4|11324.7|11325.6|11324.9|11321.3|11320.6|233
1636394100000|2021-11-08 17:55:00|11325.5|11324.8|11324.2|11323.2|11325.7|11324.9|11324|11323.2|206
1636394400000|2021-11-08 18:00:00|11324.1|11323.4|11326.1|11325.1|11326.1|11325.3|11322.4|11321.7|365
1636394700000|2021-11-08 18:05:00|11326|11325|11326.1|11325.4|11328|11327.1|11324.9|11324.1|390
1636395000000|2021-11-08 18:10:00|11326.2|11325.5|11327.1|11326.4|11327.4|11326.6|11325.3|11324.5|249
1636395300000|2021-11-08 18:15:00|11327.2|11326.5|11325.4|11324.7|11327.4|11326.7|11325.4|11324.6|265
1636395600000|2021-11-08 18:20:00|11325.5|11324.5|11322.8|11322.1|11326|11325.2|11322.1|11321.3|300
1636395900000|2021-11-08 18:25:00|11322.7|11322|11323.1|11322.1|11323.1|11322.2|11321.9|11321|224
1636396200000|2021-11-08 18:30:00|11323.2|11322.2|11323.6|11322.9|11325.3|11324.5|11323|11322.1|262
1636396500000|2021-11-08 18:35:00|11323.7|11323|11323.6|11322.9|11324.3|11323.3|11323|11322.2|180
1636396800000|2021-11-08 18:40:00|11323.3|11322.6|11322.7|11321.7|11323.5|11322.7|11321.9|11321.2|277
1636397100000|2021-11-08 18:45:00|11323.2|11322.2|11321.6|11320.9|11323.3|11322.3|11321.3|11320.5|209
1636397400000|2021-11-08 18:50:00|11321.5|11320.8|11321.6|11320.9|11322.7|11322|11321.4|11320.5|218
1636397700000|2021-11-08 18:55:00|11321.5|11320.8|11321.6|11320.6|11322.4|11321.5|11321.4|11320.6|143
1636398000000|2021-11-08 19:00:00|11321.7|11320.7|11323.5|11322.5|11323.6|11322.9|11321.5|11320.6|183
1636398300000|2021-11-08 19:05:00|11323.6|11322.6|11322.6|11321.6|11323.6|11322.9|11322.1|11321.1|201
1636398600000|2021-11-08 19:10:00|11322.3|11321.5|11322.3|11321.3|11322.9|11322.1|11321.3|11320.5|149
1636398900000|2021-11-08 19:15:00|11322.2|11321.2|11321.3|11320.6|11322.4|11321.4|11321.3|11320.5|142
1636399200000|2021-11-08 19:20:00|11320.9|11320.2|11321|11320|11321.1|11320.2|11319.6|11318.7|156
1636399500000|2021-11-08 19:25:00|11320.9|11319.9|11321.7|11320.7|11321.8|11320.9|11320.4|11319.5|230
1636399800000|2021-11-08 19:30:00|11321.5|11320.8|11321.7|11320.7|11322.9|11322|11321.4|11320.6|202
1636400100000|2021-11-08 19:35:00|11321.6|11320.6|11320.9|11320.2|11321.7|11320.9|11320.8|11320|129
1636400400000|2021-11-08 19:40:00|11321|11320.3|11321.5|11320.8|11321.5|11320.8|11320.8|11320.1|110
1636400700000|2021-11-08 19:45:00|11321.6|11320.9|11321.5|11320.8|11321.7|11320.9|11320.9|11320|95
1636401000000|2021-11-08 19:50:00|11321.6|11320.9|11323.1|11322.1|11323.2|11322.3|11321.5|11320.6|138
1636401300000|2021-11-08 19:55:00|11323|11322|11323.6|11322.6|11324.8|11323.8|11322.7|11321.9|317
1636401600000|2021-11-08 20:00:00|11323.5|11322.5|11324|11323|11324.7|11323.7|11322.8|11321.9|311
1636401900000|2021-11-08 20:05:00|11323.9|11323.2|11328.7|11328|11329.6|11328.7|11323.9|11323.2|258
1636402200000|2021-11-08 20:10:00|11328.8|11328.1|11327.9|11327.2|11329.9|11328.9|11327.6|11326.9|225
1636402500000|2021-11-08 20:15:00|11327.8|11327.1|11325.4|11324.4|11328.1|11327.3|11325.1|11324.4|273
1636402800000|2021-11-08 20:20:00|11325.5|11324.5|11325.4|11324.7|11325.9|11325|11324.7|11324|163
1636403100000|2021-11-08 20:25:00|11325.5|11324.8|11325|11324|11326|11325|11324.7|11323.8|192
1636403400000|2021-11-08 20:30:00|11325.1|11324.1|11325.5|11324.5|11325.8|11324.9|11325|11324|157
1636403700000|2021-11-08 20:35:00|11325.6|11324.6|11325.4|11324.4|11325.7|11324.7|11324.8|11323.9|152
1636404000000|2021-11-08 20:40:00|11325.3|11324.6|11325|11324|11326.1|11325.1|11324.9|11323.9|122
1636404300000|2021-11-08 20:45:00|11325.1|11324.1|11325.6|11324.6|11325.7|11324.9|11324.6|11323.7|134
1636404600000|2021-11-08 20:50:00|11325.7|11324.7|11325|11324|11325.9|11325|11323.6|11322.7|174
1636404900000|2021-11-08 20:55:00|11325.1|11324.1|11323.4|11322.4|11325.1|11324.1|11323.1|11322.2|332
1636405200000|2021-11-08 21:00:00|11323.5|11322.5|11320.9|11319.9|11323.5|11322.5|11320.5|11319.7|265
1636405500000|2021-11-08 21:05:00|11320.7|11320|11323.5|11322.5|11323.8|11323|11320.7|11319.9|171
1636405800000|2021-11-08 21:10:00|11323.6|11322.6|11323.4|11322.4|11323.6|11322.8|11323.1|11322.3|129
1636406100000|2021-11-08 21:15:00|11323.3|11322.3|11322.9|11321.9|11323.4|11322.5|11322.8|11321.8|62
1636406400000|2021-11-08 21:20:00|11322.1|11321.4|11322.3|11321.6|11323.5|11322.5|11321.5|11320.6|141
1636406700000|2021-11-08 21:25:00|11322.6|11321.7|11323.7|11322.7|11324|11323|11322|11321.1|175
1636407000000|2021-11-08 21:30:00|11323.8|11322.8|11323.2|11322.2|11325.1|11324.1|11322.6|11321.8|111
1636407300000|2021-11-08 21:35:00|11323.1|11322.1|11324.4|11323.4|11324.6|11323.6|11322.9|11322|91
1636407600000|2021-11-08 21:40:00|11324.3|11323.3|11322.8|11322.1|11324.5|11323.5|11322.6|11321.7|143
1636407900000|2021-11-08 21:45:00|11323|11322|11322.3|11321.3|11323.4|11322.5|11322.1|11321.1|128
1636408200000|2021-11-08 21:50:00|11322.2|11321.2|11322.6|11321.6|11323.8|11322.8|11322.2|11321.2|260
1636408500000|2021-11-08 21:55:00|11322.5|11321.5|11325.3|11321.4|11325.4|11322.8|11321.9|11320.9|228
1636408800000|2021-11-08 22:00:00|11324.7|11321.6|11327.8|11321.8|11328|11322|11324.7|11320.9|38
1636409100000|2021-11-08 22:05:00|11328.1|11322.1|11327.4|11321.4|11328.2|11322.2|11327.4|11321.4|48
1636409400000|2021-11-08 22:10:00|11327.3|11321.3|11326.8|11320.8|11327.9|11321.9|11326.5|11320.5|102
1636409700000|2021-11-08 22:15:00|11326.6|11320.6|11327.3|11321.3|11327.7|11321.7|11326.4|11320.5|137
1636410000000|2021-11-08 22:20:00|11327.2|11321.2|11327|11321.1|11327.7|11322.9|11326.1|11320.8|154
1636410300000|2021-11-08 22:25:00|11326.9|11321|11326.6|11322|11328|11322.3|11326.1|11320.9|130
1636410600000|2021-11-08 22:30:00|11326.7|11321.8|11326.5|11323.9|11327.2|11324.8|11326.1|11321.8|399
1636410900000|2021-11-08 22:35:00|11326.4|11324|11326.1|11324|11326.8|11324.7|11325.8|11323.5|466
1636411200000|2021-11-08 22:40:00|11326.2|11323.9|11325.3|11323.2|11326.3|11324|11324.1|11322.2|314
1636411500000|2021-11-08 22:45:00|11325.4|11323.3|11325.2|11322.9|11325.6|11324|11324.6|11322.1|215
1636411800000|2021-11-08 22:50:00|11325.3|11322.8|11326.7|11324.4|11327|11325|11324.9|11322.7|422
1636412100000|2021-11-08 22:55:00|11326.6|11324.5|11327.3|11324.9|11327.4|11325.4|11326.1|11323.9|550
1636412400000|2021-11-08 23:00:00|11327.2|11325.1|11325.1|11324.1|11327.2|11325.1|11323|11321.7|495
1636412700000|2021-11-08 23:05:00|11325.2|11324.2|11325|11324|11325.6|11324.6|11324.7|11323.7|157
1636413000000|2021-11-08 23:10:00|11324.9|11323.9|11324.8|11323.8|11325.4|11324.5|11324.6|11323.7|146
1636413300000|2021-11-08 23:15:00|11325.1|11324.1|11326|11325|11326.1|11325.3|11325.1|11324.1|99
1636413600000|2021-11-08 23:20:00|11325.9|11324.9|11324.9|11323.9|11326.1|11325.1|11324.6|11323.8|148
1636413900000|2021-11-08 23:25:00|11324.7|11324|11325.1|11324.4|11325.4|11324.5|11324.6|11323.8|81
1636414200000|2021-11-08 23:30:00|11325.2|11324.5|11324.7|11324|11325.5|11324.7|11324.4|11323.7|93
1636414500000|2021-11-08 23:35:00|11324.8|11324.1|11325.3|11324.6|11326.2|11325.4|11323.8|11323|246
1636414800000|2021-11-08 23:40:00|11325.2|11324.5|11326.3|11325.3|11327.1|11326.3|11323.9|11323.2|287
1636415100000|2021-11-08 23:45:00|11326.4|11325.4|11327.8|11326.8|11327.8|11326.9|11326.2|11325.3|207
1636415400000|2021-11-08 23:50:00|11327.7|11326.7|11327.1|11326.1|11329.7|11328.7|11327.1|11326.1|167
1636415700000|2021-11-08 23:55:00|11327.2|11326.2|11325.9|11325.2|11327.3|11326.3|11325.6|11324.8|175
1636416000000|2021-11-09 00:00:00|11326|11325|11323.2|11322.2|11326.3|11325.5|11320.2|11319.2|448
1636416300000|2021-11-09 00:05:00|11323.3|11322.3|11323|11322|11325|11324.1|11322.1|11321.2|438
1636416600000|2021-11-09 00:10:00|11322.9|11321.9|11323.1|11322.4|11325.5|11324.7|11322.2|11321.4|369
1636416900000|2021-11-09 00:15:00|11323|11322.3|11318.7|11317.7|11324.2|11323.4|11317.6|11316.6|455
1636417200000|2021-11-09 00:20:00|11318.6|11317.6|11319.4|11318.7|11321.6|11320.8|11318.5|11317.5|345
1636417500000|2021-11-09 00:25:00|11319.5|11318.8|11322.8|11322.1|11322.8|11322.1|11318.4|11317.7|290
1636417800000|2021-11-09 00:30:00|11322.7|11322|11322.4|11321.7|11324.8|11324.1|11321.8|11321.1|313
1636418100000|2021-11-09 00:35:00|11322.3|11321.6|11321.6|11320.9|11323.2|11322.5|11320.5|11319.8|177
1636418400000|2021-11-09 00:40:00|11321.5|11320.8|11322.8|11322.1|11323.8|11323|11321.5|11320.8|219
1636418700000|2021-11-09 00:45:00|11322.9|11322.2|11319.2|11318.2|11323.3|11322.6|11318.4|11317.6|275
1636419000000|2021-11-09 00:50:00|11318.9|11318.3|11324.9|11323.9|11325.2|11324.4|11317.3|11316.6|570
1636419300000|2021-11-09 00:55:00|11325|11324|11321.7|11321|11326.7|11325.9|11321.5|11320.8|414
1636419600000|2021-11-09 01:00:00|11321.6|11320.9|11321.6|11320.9|11324.3|11323.5|11320.9|11320.2|279
1636419900000|2021-11-09 01:05:00|11321.7|11321|11322.1|11321.4|11322.2|11321.5|11321|11320.2|169
1636420200000|2021-11-09 01:10:00|11322|11321.3|11319.2|11318.5|11322.3|11321.6|11318.9|11318.1|235
1636420500000|2021-11-09 01:15:00|11319.1|11318.4|11316.1|11315.1|11319.3|11318.4|11314.9|11314.2|347
1636420800000|2021-11-09 01:20:00|11315.9|11315.2|11312.2|11311.5|11315.9|11315.2|11310.4|11309.7|439
1636421100000|2021-11-09 01:25:00|11312.3|11311.6|11310.5|11309.8|11313.2|11312.4|11308.8|11308.1|415
1636421400000|2021-11-09 01:30:00|11310.4|11309.7|11314.5|11313.8|11315.3|11314.5|11309.9|11309|457
1636421700000|2021-11-09 01:35:00|11314.6|11313.6|11312.8|11311.8|11315.7|11314.9|11312.2|11311.2|384
1636422000000|2021-11-09 01:40:00|11312.9|11311.9|11309.6|11308.9|11313.6|11312.6|11309.4|11308.5|392
1636422300000|2021-11-09 01:45:00|11309.5|11308.8|11315.6|11314.9|11316.5|11315.8|11309.5|11308.7|459
1636422600000|2021-11-09 01:50:00|11315.7|11315|11313.2|11312.5|11316|11315.1|11312.6|11311.9|333
1636422900000|2021-11-09 01:55:00|11313.3|11312.6|11313.5|11312.8|11316.1|11315.1|11312.3|11311.3|476
1636423200000|2021-11-09 02:00:00|11313.6|11312.6|11306.4|11305.4|11313.7|11312.7|11303.4|11302.2|674
1636423500000|2021-11-09 02:05:00|11306.5|11305.5|11304.6|11303.9|11308|11307.1|11304.6|11303.7|709
1636423800000|2021-11-09 02:10:00|11304.8|11303.8|11305.8|11305.1|11307.7|11306.8|11304.6|11303.8|594
1636424100000|2021-11-09 02:15:00|11305.9|11305.2|11303.3|11302.6|11305.9|11305.2|11302.4|11301.7|480
1636424400000|2021-11-09 02:20:00|11303.2|11302.5|11303.1|11302.1|11304.7|11303.8|11302.1|11301.4|362
1636424700000|2021-11-09 02:25:00|11303.2|11302.2|11305.1|11304.4|11305.7|11304.9|11302.5|11301.8|349
1636425000000|2021-11-09 02:30:00|11305.2|11304.2|11305.7|11305|11306.5|11305.7|11305.2|11304.2|220
1636425300000|2021-11-09 02:35:00|11305.8|11305.1|11306.8|11306.1|11307.5|11306.8|11305.6|11304.8|209
1636425600000|2021-11-09 02:40:00|11306.9|11306.2|11306.7|11306|11307.4|11306.6|11306.1|11305.2|290
1636425900000|2021-11-09 02:45:00|11306.6|11305.9|11303.2|11302.2|11308.3|11307.5|11302.7|11301.8|339
1636426200000|2021-11-09 02:50:00|11303.3|11302.5|11300.2|11299.5|11304.1|11303.2|11299.1|11298.3|310
1636426500000|2021-11-09 02:55:00|11300.3|11299.6|11295.3|11294.3|11302.4|11301.7|11292.9|11292|610
1636426800000|2021-11-09 03:00:00|11295.1|11294.4|11295.2|11294.2|11297.5|11296.5|11294.4|11293.7|364
1636427100000|2021-11-09 03:05:00|11295.1|11294.5|11293.5|11292.5|11297.4|11296.5|11292.7|11291.8|338
1636427400000|2021-11-09 03:10:00|11293.4|11292.4|11290.4|11289.7|11294.3|11293.5|11290.4|11289.6|510
1636427700000|2021-11-09 03:15:00|11290.5|11289.8|11287.9|11286.9|11290.6|11289.8|11285.9|11285|553
1636428000000|2021-11-09 03:20:00|11288|11287|11287.8|11286.8|11291.1|11290.2|11287.1|11286.1|531
1636428300000|2021-11-09 03:25:00|11287.5|11286.6|11289.1|11288.4|11292.4|11291.4|11287.3|11286.3|561
1636428600000|2021-11-09 03:30:00|11289.3|11288.3|11289.8|11288.8|11290.3|11289.5|11286.9|11286.2|495
1636428900000|2021-11-09 03:35:00|11289.7|11288.7|11287.4|11286.4|11290.3|11289.4|11285.5|11284.8|493
1636429200000|2021-11-09 03:40:00|11287.5|11286.5|11284.1|11283.1|11288.5|11287.6|11282.8|11281.8|398
1636429500000|2021-11-09 03:45:00|11284.2|11283.2|11286.9|11285.9|11287|11286.1|11283.6|11282.6|328
1636429800000|2021-11-09 03:50:00|11286.8|11285.8|11282.3|11281.3|11286.8|11285.8|11280.1|11279.4|630
1636430100000|2021-11-09 03:55:00|11282.1|11281.1|11285|11284|11285.4|11284.5|11281.9|11280.9|380
1636430400000|2021-11-09 04:00:00|11284.9|11283.9|11285.8|11285.1|11287.6|11286.7|11282.7|11281.7|405
1636430700000|2021-11-09 04:05:00|11285.7|11285|11287.4|11286.4|11287.5|11286.6|11283.8|11283|428
1636431000000|2021-11-09 04:10:00|11287.5|11286.5|11283.7|11283|11288.8|11288.1|11283.6|11282.8|463
1636431300000|2021-11-09 04:15:00|11283.8|11283.1|11283.7|11282.7|11285.6|11284.8|11283.5|11282.7|407
1636431600000|2021-11-09 04:20:00|11283.6|11282.6|11285.5|11284.5|11285.6|11284.9|11283.5|11282.6|297
1636431900000|2021-11-09 04:25:00|11285.4|11284.4|11287.1|11286.4|11287.3|11286.5|11284.8|11283.9|295
1636432200000|2021-11-09 04:30:00|11286.9|11286.2|11288.2|11287.5|11288.5|11287.6|11285.7|11284.9|251
1636432500000|2021-11-09 04:35:00|11288.1|11287.4|11286.9|11286.2|11288.2|11287.5|11286.4|11285.6|286
1636432800000|2021-11-09 04:40:00|11287|11286|11285.4|11284.7|11287|11286|11285.1|11284.3|254
1636433100000|2021-11-09 04:45:00|11285.3|11284.6|11285|11284.3|11285.4|11284.6|11283.9|11283|233
1636433400000|2021-11-09 04:50:00|11285.1|11284.4|11283.9|11283.2|11286.3|11285.4|11283.6|11282.8|236
1636433700000|2021-11-09 04:55:00|11284|11283|11282.8|11282.1|11285.9|11285.1|11282.4|11281.7|338
1636434000000|2021-11-09 05:00:00|11282.9|11281.9|11277|11276.3|11283.8|11282.9|11276.9|11276.1|544
1636434300000|2021-11-09 05:05:00|11276.9|11276.2|11275|11274.3|11277.1|11276.3|11273.1|11272.1|536
1636434600000|2021-11-09 05:10:00|11275.1|11274.1|11276|11275|11276.6|11275.8|11273.6|11272.8|397
1636434900000|2021-11-09 05:15:00|11275.7|11274.9|11276.1|11275.4|11276.8|11276|11274.2|11273.5|352
1636435200000|2021-11-09 05:20:00|11276.2|11275.5|11278|11277.3|11279.4|11278.7|11276|11275.3|374
1636435500000|2021-11-09 05:25:00|11278.1|11277.4|11280.2|11279.5|11280.6|11279.7|11277.9|11277|325
1636435800000|2021-11-09 05:30:00|11280.3|11279.6|11277|11276.3|11280.4|11279.7|11276.7|11276|321
1636436100000|2021-11-09 05:35:00|11276.9|11276.2|11278.8|11278.1|11279|11278.1|11276.8|11276|314
1636436400000|2021-11-09 05:40:00|11279.1|11278.4|11277.1|11276.4|11280|11279.2|11276.3|11275.5|290
1636436700000|2021-11-09 05:45:00|11277|11276.3|11277|11276|11279.6|11278.6|11276.5|11275.6|293
1636437000000|2021-11-09 05:50:00|11276.8|11276.1|11276|11275.3|11278.3|11277.5|11275.4|11274.5|275
1636437300000|2021-11-09 05:55:00|11276.1|11275.4|11277.7|11276.7|11277.7|11276.9|11275.2|11274.5|270
1636437600000|2021-11-09 06:00:00|11277.6|11276.9|11278.3|11277.6|11279.4|11278.7|11276.3|11275.4|283
1636437900000|2021-11-09 06:05:00|11278.2|11277.5|11278.7|11278|11279.6|11278.7|11278.1|11277.4|166
1636438200000|2021-11-09 06:10:00|11278.8|11278.1|11277.8|11276.8|11278.8|11278.1|11277.1|11276.2|229
1636438500000|2021-11-09 06:15:00|11277.7|11276.7|11279.5|11278.8|11280.1|11279.2|11274.9|11274.1|255
1636438800000|2021-11-09 06:20:00|11279.6|11278.9|11281.3|11280.6|11281.5|11280.6|11278.4|11277.6|262
1636439100000|2021-11-09 06:25:00|11281.2|11280.5|11282.2|11281.5|11284|11283.3|11279.8|11278.9|326
1636439400000|2021-11-09 06:30:00|11282.3|11281.6|11283.6|11282.9|11285.9|11284.9|11282|11281.3|263
1636439700000|2021-11-09 06:35:00|11283.7|11282.7|11284|11283|11286.2|11285.3|11283.4|11282.6|290
1636440000000|2021-11-09 06:40:00|11283.9|11282.9|11283.4|11282.7|11284|11283.2|11282.6|11281.8|180
1636440300000|2021-11-09 06:45:00|11283.3|11282.6|11285.6|11284.9|11286|11285.1|11283.1|11282.3|178
1636440600000|2021-11-09 06:50:00|11285.7|11285|11285.4|11284.7|11286.5|11285.6|11283.6|11282.7|396
1636440900000|2021-11-09 06:55:00|11285.3|11284.6|11290.5|11289.5|11290.6|11289.9|11285.1|11284.4|567
1636441200000|2021-11-09 07:00:00|11290.3|11289.3|11291.4|11290.7|11292.4|11291.6|11287.5|11286.7|536
1636441500000|2021-11-09 07:05:00|11291.5|11290.8|11285.8|11285.1|11292.8|11291.9|11284.7|11283.9|458
1636441800000|2021-11-09 07:10:00|11285.6|11284.9|11282.1|11281.1|11285.8|11285|11281.3|11280.4|479
1636442100000|2021-11-09 07:15:00|11282.2|11281.2|11284.2|11283.5|11286.2|11285.5|11282.1|11281.1|351
1636442400000|2021-11-09 07:20:00|11284.1|11283.4|11281.9|11280.9|11285.5|11284.7|11281.6|11280.9|351
1636442700000|2021-11-09 07:25:00|11281.8|11281.1|11283.5|11282.8|11284.5|11283.7|11281.5|11280.6|332
1636443000000|2021-11-09 07:30:00|11283.4|11282.7|11287|11286.3|11287.7|11287|11282.8|11282.1|362
1636443300000|2021-11-09 07:35:00|11287.1|11286.4|11286.3|11285.6|11288.2|11287.3|11284.4|11283.7|383
1636443600000|2021-11-09 07:40:00|11286.1|11285.4|11287.4|11286.7|11287.8|11286.9|11284.6|11283.9|348
1636443900000|2021-11-09 07:45:00|11287.5|11286.8|11290|11289.3|11292.2|11291.5|11287.4|11286.7|433
1636444200000|2021-11-09 07:50:00|11289.9|11289.2|11289.9|11289.2|11290|11289.3|11288.2|11287.5|351
1636444500000|2021-11-09 07:55:00|11289.8|11289.1|11285.6|11284.9|11290.7|11289.9|11285.3|11284.6|374
1636444800000|2021-11-09 08:00:00|11285.7|11285|11292.5|11291.8|11294.7|11293.7|11285|11284.2|586
1636445100000|2021-11-09 08:05:00|11292.4|11291.7|11293.1|11292.1|11294.4|11293.6|11291.9|11291.1|490
1636445400000|2021-11-09 08:10:00|11293|11292|11295|11294|11296.4|11295.5|11291.5|11290.7|502
1636445700000|2021-11-09 08:15:00|11294.9|11293.9|11295.8|11295.1|11297.7|11296.8|11292.1|11291.4|456
1636446000000|2021-11-09 08:20:00|11295.7|11294.8|11299.4|11298.7|11299.5|11298.8|11293.7|11292.8|577
1636446300000|2021-11-09 08:25:00|11299.3|11298.6|11298.4|11297.7|11301|11300.2|11297.8|11297.1|433
1636446600000|2021-11-09 08:30:00|11298.5|11297.8|11294|11293|11299|11298.2|11293.8|11293|480
1636446900000|2021-11-09 08:35:00|11293.7|11293.1|11295.2|11294.5|11296|11295.1|11291.3|11290.6|523
1636447200000|2021-11-09 08:40:00|11295.3|11294.6|11298.2|11297.2|11298.3|11297.6|11294.5|11293.6|507
1636447500000|2021-11-09 08:45:00|11297.9|11297.3|11297.4|11296.7|11298.4|11297.6|11295|11294.3|349
1636447800000|2021-11-09 08:50:00|11297.6|11296.9|11294.4|11293.4|11297.9|11297.2|11293.4|11292.6|526
1636448100000|2021-11-09 08:55:00|11294.3|11293.6|11291.8|11291.1|11294.8|11293.9|11291.4|11290.7|415
1636448400000|2021-11-09 09:00:00|11291.9|11291.2|11290.6|11289.9|11291.9|11291.2|11289.4|11288.7|459
1636448700000|2021-11-09 09:05:00|11290.7|11290|11287.5|11286.8|11292|11291.2|11287.2|11286.2|447
1636449000000|2021-11-09 09:10:00|11287.4|11286.7|11286.8|11285.8|11287.6|11286.9|11284.8|11284|477
1636449300000|2021-11-09 09:15:00|11286.9|11285.9|11288.7|11288|11289|11288.3|11285.8|11285|353
1636449600000|2021-11-09 09:20:00|11288.6|11287.9|11285.4|11284.4|11288.7|11288|11284.9|11284|424
1636449900000|2021-11-09 09:25:00|11285.3|11284.3|11283.8|11283.1|11286.4|11285.7|11282.4|11281.5|429
1636450200000|2021-11-09 09:30:00|11284.2|11283.2|11285.6|11284.9|11287.5|11286.7|11283.9|11283.1|346
1636450500000|2021-11-09 09:35:00|11285.8|11284.8|11286.2|11285.5|11288|11287.1|11285|11284.1|314
1636450800000|2021-11-09 09:40:00|11286.3|11285.6|11282.6|11281.6|11286.3|11285.6|11282.4|11281.6|297
1636451100000|2021-11-09 09:45:00|11282.5|11281.5|11284.3|11283.3|11284.6|11283.8|11282.3|11281.5|255
1636451400000|2021-11-09 09:50:00|11284.2|11283.2|11286.5|11285.8|11287.1|11286.4|11282.7|11281.8|256
1636451700000|2021-11-09 09:55:00|11286.4|11285.7|11285.6|11284.6|11287.2|11286.4|11284.9|11284.1|249
1636452000000|2021-11-09 10:00:00|11285.5|11284.5|11282.7|11281.7|11286.2|11285.3|11281.2|11280.4|398
1636452300000|2021-11-09 10:05:00|11282.8|11281.8|11287.5|11286.8|11287.5|11286.8|11282.3|11281.4|306
1636452600000|2021-11-09 10:10:00|11287.4|11286.7|11287.2|11286.5|11289.3|11288.4|11286.9|11286.2|284
1636452900000|2021-11-09 10:15:00|11287.3|11286.6|11287.7|11286.7|11288.5|11287.7|11285.4|11284.7|233
1636453200000|2021-11-09 10:20:00|11287.6|11286.9|11285.7|11285|11287.7|11286.9|11285.1|11284.1|305
1636453500000|2021-11-09 10:25:00|11285.8|11285.1|11286.4|11285.7|11287.3|11286.5|11285.3|11284.6|166
1636453800000|2021-11-09 10:30:00|11286.5|11285.8|11285.3|11284.6|11287|11286.3|11284.3|11283.5|257
1636454100000|2021-11-09 10:35:00|11285.4|11284.7|11283.4|11282.7|11286.1|11285.4|11282.7|11282|228
1636454400000|2021-11-09 10:40:00|11283.3|11282.6|11285.1|11284.4|11285.8|11285|11283.2|11282.5|230
1636454700000|2021-11-09 10:45:00|11285.2|11284.2|11282.8|11282.1|11285.3|11284.4|11281.4|11280.7|265
1636455000000|2021-11-09 10:50:00|11282.7|11282|11283.5|11282.8|11283.9|11283.2|11282.5|11281.8|247
1636455300000|2021-11-09 10:55:00|11283.6|11282.9|11285.2|11284.2|11285.8|11285|11282.5|11281.7|386
1636455600000|2021-11-09 11:00:00|11285.3|11284.3|11284.6|11283.9|11286.9|11286.1|11283.8|11283|302
1636455900000|2021-11-09 11:05:00|11284.5|11283.8|11288.6|11287.9|11288.8|11288.1|11284.1|11283.4|314
1636456200000|2021-11-09 11:10:00|11288.8|11287.8|11290.2|11289.5|11290.3|11289.6|11287.7|11287|323
1636456500000|2021-11-09 11:15:00|11290.1|11289.4|11289.4|11288.7|11292.8|11291.9|11288.3|11287.5|390
1636456800000|2021-11-09 11:20:00|11289.5|11288.8|11289.1|11288.4|11290.7|11290|11288.8|11288.1|266
1636457100000|2021-11-09 11:25:00|11288.9|11288.2|11291.4|11290.7|11293|11292.3|11288.4|11287.7|308
1636457400000|2021-11-09 11:30:00|11291.5|11290.5|11290.8|11290.1|11292.6|11291.9|11290.6|11289.7|250
1636457700000|2021-11-09 11:35:00|11290.7|11290|11290.8|11290.1|11291.7|11291|11289.3|11288.5|220
1636458000000|2021-11-09 11:40:00|11290.6|11289.9|11290.2|11289.2|11290.6|11289.9|11286.6|11285.9|400
1636458300000|2021-11-09 11:45:00|11290|11289.3|11294.5|11293.8|11295.8|11294.9|11289.9|11289.2|378
1636458600000|2021-11-09 11:50:00|11294.1|11293.4|11292.5|11291.8|11294.1|11293.4|11291.9|11291.2|321
1636458900000|2021-11-09 11:55:00|11292.3|11291.6|11297|11296.3|11297.3|11296.5|11292.2|11291.5|385
1636459200000|2021-11-09 12:00:00|11297.1|11296.4|11295.1|11294.4|11297.4|11296.7|11293.3|11292.5|359
1636459500000|2021-11-09 12:05:00|11295.3|11294.6|11295|11294.3|11296.9|11296|11294.8|11294.1|272
1636459800000|2021-11-09 12:10:00|11295.1|11294.4|11298.3|11297.3|11298.9|11298|11294.8|11294.1|410
1636460100000|2021-11-09 12:15:00|11298.2|11297.2|11304|11303.3|11304|11303.3|11297|11296.3|428
1636460400000|2021-11-09 12:20:00|11303.9|11303.2|11301.1|11300.1|11306.6|11305.6|11299.9|11299|531
1636460700000|2021-11-09 12:25:00|11301.4|11300.4|11301.7|11300.7|11303.8|11302.9|11298.5|11297.6|414
1636461000000|2021-11-09 12:30:00|11301.6|11300.6|11304|11303|11304.5|11303.8|11299.4|11298.6|488
1636461300000|2021-11-09 12:35:00|11303.8|11302.8|11302.3|11301.6|11304.8|11303.9|11302.3|11301.5|471
1636461600000|2021-11-09 12:40:00|11302.4|11301.7|11306.8|11306.1|11307.4|11306.5|11301.3|11300.6|422
1636461900000|2021-11-09 12:45:00|11306.9|11306.2|11305.3|11304.3|11307.3|11306.4|11303|11302.1|559
1636462200000|2021-11-09 12:50:00|11305.2|11304.2|11304.3|11303.6|11305.8|11305|11304|11303.2|400
1636462500000|2021-11-09 12:55:00|11304.2|11303.5|11306.7|11306|11308|11307.3|11304|11303.3|495
1636462800000|2021-11-09 13:00:00|11306.6|11305.9|11307.5|11306.5|11312|11311|11306.4|11305.7|676
1636463100000|2021-11-09 13:05:00|11307.4|11306.4|11308.1|11307.4|11310.1|11309.4|11306.1|11305.2|678
1636463400000|2021-11-09 13:10:00|11308|11307.3|11308|11307.3|11308.8|11308|11306.1|11305.3|556
1636463700000|2021-11-09 13:15:00|11307.9|11307.2|11309.5|11308.5|11310|11309.2|11305.7|11304.9|478
1636464000000|2021-11-09 13:20:00|11309.4|11308.7|11306.9|11305.9|11312|11311|11306.1|11305.4|652
1636464300000|2021-11-09 13:25:00|11306.8|11306.1|11303.7|11302.7|11308.6|11307.8|11303.4|11302.2|570
1636464600000|2021-11-09 13:30:00|11303.9|11302.3|11301.2|11300.2|11305.5|11304.5|11298.6|11297.8|871
1636464900000|2021-11-09 13:35:00|11301.1|11300.4|11304.5|11303.8|11306.2|11305.5|11300.6|11299.8|684
1636465200000|2021-11-09 13:40:00|11304.6|11303.9|11295.6|11294.9|11305.1|11304.4|11295.4|11294.5|803
1636465500000|2021-11-09 13:45:00|11295.7|11294.7|11292|11291.3|11297|11296.3|11291.5|11290.6|745
1636465800000|2021-11-09 13:50:00|11291.9|11291.2|11288.2|11287.2|11293.6|11292.8|11286|11285|791
1636466100000|2021-11-09 13:55:00|11288.3|11287.3|11288.1|11287.1|11289.2|11288.2|11283.9|11283.1|641
1636466400000|2021-11-09 14:00:00|11288.2|11287.2|11288.2|11287.2|11290.5|11289.7|11287.1|11286.1|609
1636466700000|2021-11-09 14:05:00|11288.3|11287.3|11295.3|11294.6|11296.3|11295.3|11287.2|11286.2|713
1636467000000|2021-11-09 14:10:00|11295.5|11294.5|11297.2|11296.2|11297.7|11296.7|11293.8|11292.9|736
1636467300000|2021-11-09 14:15:00|11297.3|11296.3|11298.1|11297.4|11300.5|11299.7|11296.9|11296.1|600
1636467600000|2021-11-09 14:20:00|11298|11297.3|11294|11293.3|11298.6|11297.9|11291.2|11290.2|708
1636467900000|2021-11-09 14:25:00|11293.9|11293.2|11296.2|11295.2|11299.3|11298.3|11292.5|11291.6|769
1636468200000|2021-11-09 14:30:00|11295.9|11294.9|11291.4|11290.7|11295.9|11294.9|11288.7|11287.8|928
1636468500000|2021-11-09 14:35:00|11291.9|11291.2|11288.5|11287.5|11292.6|11291.8|11285.3|11284.4|852
1636468800000|2021-11-09 14:40:00|11288.6|11287.6|11286.6|11285.6|11291.7|11291|11284.8|11283.8|711
1636469100000|2021-11-09 14:45:00|11286.5|11285.5|11280.6|11279.9|11288.3|11287.5|11279.5|11278.6|944
1636469400000|2021-11-09 14:50:00|11280.8|11279.8|11276.4|11275.4|11285.7|11284.8|11276.2|11275.4|905
1636469700000|2021-11-09 14:55:00|11276.3|11275.3|11279.9|11279.2|11281.3|11280.5|11274.6|11273.9|1027
1636470000000|2021-11-09 15:00:00|11280.2|11279.5|11285.1|11284.4|11285.4|11284.7|11277.9|11277.2|1048
1636470300000|2021-11-09 15:05:00|11285|11284.3|11292.3|11291.3|11293.1|11292.1|11284.4|11283.5|1011
1636470600000|2021-11-09 15:10:00|11291.8|11290.8|11295|11294.3|11296|11295.2|11287.8|11287|955
1636470900000|2021-11-09 15:15:00|11295.1|11294.1|11295.9|11294.9|11297.3|11296.4|11291.5|11290.8|940
1636471200000|2021-11-09 15:20:00|11295.8|11294.8|11294.8|11294.1|11298.2|11297.4|11293.6|11292.8|741
1636471500000|2021-11-09 15:25:00|11294.7|11294|11295.5|11294.8|11298.3|11297.5|11294.7|11294|709
1636471800000|2021-11-09 15:30:00|11295.4|11294.5|11294|11293|11295.7|11294.9|11291.5|11290.5|664
1636472100000|2021-11-09 15:35:00|11294.1|11293.1|11297.4|11296.7|11297.5|11296.7|11292.9|11292|604
1636472400000|2021-11-09 15:40:00|11297.6|11296.6|11296.7|11295.7|11299.8|11299|11294.9|11294|563
1636472700000|2021-11-09 15:45:00|11296.6|11295.6|11293.8|11292.8|11297.3|11296.5|11291.7|11290.7|548
1636473000000|2021-11-09 15:50:00|11293.7|11293|11295.1|11294.1|11296.6|11295.7|11289.5|11288.8|689
1636473300000|2021-11-09 15:55:00|11295.2|11294.2|11292.4|11291.4|11296.2|11295.4|11291.6|11290.8|734
1636473600000|2021-11-09 16:00:00|11292.9|11291.9|11297|11296|11297.9|11296.9|11291.7|11290.8|639
1636473900000|2021-11-09 16:05:00|11296.9|11295.9|11299.4|11298.4|11299.4|11298.4|11296.9|11295.9|475
1636474200000|2021-11-09 16:10:00|11299.3|11298.3|11298.3|11297.6|11301.1|11300.3|11297.2|11296.2|695
1636474500000|2021-11-09 16:15:00|11298.4|11297.4|11297.2|11296.2|11299.4|11298.5|11295.6|11294.8|536
1636474800000|2021-11-09 16:20:00|11297.3|11296.6|11294.9|11293.9|11299.3|11298.4|11294.9|11293.9|446
1636475100000|2021-11-09 16:25:00|11295|11294|11294.7|11293.7|11296.6|11295.8|11292.9|11292|523
1636475400000|2021-11-09 16:30:00|11294.4|11293.4|11292.6|11291.6|11296.7|11295.9|11291.9|11290.9|443
1636475700000|2021-11-09 16:35:00|11292.7|11291.7|11294.5|11293.5|11294.8|11293.8|11291.1|11290.2|537
1636476000000|2021-11-09 16:40:00|11294.2|11293.4|11294.8|11293.8|11295.3|11294.4|11293.1|11292.1|381
1636476300000|2021-11-09 16:45:00|11295.3|11294.1|11289.7|11288.7|11295.5|11294.5|11288|11287|479
1636476600000|2021-11-09 16:50:00|11289.8|11288.8|11287.6|11286.9|11291.7|11290.9|11287.4|11286.6|540
1636476900000|2021-11-09 16:55:00|11287.7|11287|11288.5|11287.5|11290|11289|11285.5|11284.6|567
1636477200000|2021-11-09 17:00:00|11288.6|11287.6|11285.8|11285.1|11289.5|11288.5|11285.7|11284.9|434
1636477500000|2021-11-09 17:05:00|11285.9|11285.2|11287.6|11286.6|11289.1|11288.1|11285.9|11285.1|504
1636477800000|2021-11-09 17:10:00|11287.7|11286.7|11290.4|11289.4|11290.5|11289.6|11287|11286.1|501
1636478100000|2021-11-09 17:15:00|11290.3|11289.3|11289.5|11288.5|11290.5|11289.7|11287.8|11287|298
1636478400000|2021-11-09 17:20:00|11289.6|11288.6|11287.2|11286.2|11290.3|11289.3|11286.9|11286|403
1636478700000|2021-11-09 17:25:00|11287.1|11286.1|11288.5|11287.5|11289.7|11288.8|11287.1|11286.1|327
1636479000000|2021-11-09 17:30:00|11288.2|11287.2|11291|11290|11291.1|11290.3|11287.8|11286.8|338
1636479300000|2021-11-09 17:35:00|11291.1|11290.1|11288.4|11287.4|11292.2|11291.2|11286.2|11285.2|345
1636479600000|2021-11-09 17:40:00|11288.2|11287.5|11286.9|11285.9|11288.4|11287.5|11286|11285|231
1636479900000|2021-11-09 17:45:00|11287|11286|11284.5|11283.5|11288|11287.1|11284.3|11283.3|235
1636480200000|2021-11-09 17:50:00|11284.6|11283.6|11283.9|11282.9|11284.9|11283.9|11281.7|11280.7|409
1636480500000|2021-11-09 17:55:00|11283.8|11282.8|11284.4|11283.4|11285.3|11284.3|11282.7|11281.7|432
1636480800000|2021-11-09 18:00:00|11284.3|11283.3|11288|11287|11290.7|11289.7|11282.6|11281.7|608
1636481100000|2021-11-09 18:05:00|11287.9|11286.9|11291.6|11290.6|11293.9|11292.9|11287.2|11286.2|506
1636481400000|2021-11-09 18:10:00|11291.4|11290.4|11291.6|11290.6|11293.1|11292.1|11290.1|11289.1|377
1636481700000|2021-11-09 18:15:00|11291.4|11290.4|11288.1|11287.1|11291.8|11290.9|11287.6|11286.6|269
1636482000000|2021-11-09 18:20:00|11288.2|11287.2|11288|11287|11288.9|11288|11287.1|11286.2|311
1636482300000|2021-11-09 18:25:00|11288.1|11287.1|11289.9|11288.9|11291.7|11290.7|11288|11287|410
1636482600000|2021-11-09 18:30:00|11289.8|11288.8|11290.5|11289.5|11291.2|11290.4|11289.1|11288.1|269
1636482900000|2021-11-09 18:35:00|11290.6|11289.6|11289.5|11288.5|11290.8|11290|11288.3|11287.4|307
1636483200000|2021-11-09 18:40:00|11289.4|11288.4|11290.1|11289.1|11291.3|11290.3|11289|11288|271
1636483500000|2021-11-09 18:45:00|11290.3|11289.3|11287.1|11286.1|11291|11290|11286.3|11285.5|251
1636483800000|2021-11-09 18:50:00|11287|11286|11285.8|11284.8|11287.9|11286.9|11285.6|11284.7|275
1636484100000|2021-11-09 18:55:00|11285.9|11284.9|11284.1|11283.1|11286.3|11285.6|11283.2|11282.3|301
1636484400000|2021-11-09 19:00:00|11284|11283|11285|11284|11285.8|11284.8|11283.7|11282.8|259
1636484700000|2021-11-09 19:05:00|11285.1|11284.1|11286.5|11285.5|11286.5|11285.5|11283.9|11283.1|251
1636485000000|2021-11-09 19:10:00|11286.4|11285.4|11287.6|11286.6|11288.7|11287.7|11286.4|11285.4|346
1636485300000|2021-11-09 19:15:00|11287.7|11286.7|11288.6|11287.6|11289.1|11288.1|11286.8|11285.9|263
1636485600000|2021-11-09 19:20:00|11288.5|11287.5|11288.3|11287.6|11289.8|11288.8|11288.1|11287.3|279
1636485900000|2021-11-09 19:25:00|11288.4|11287.7|11286|11285|11288.5|11287.7|11285.5|11284.5|268
1636486200000|2021-11-09 19:30:00|11285.9|11285.2|11284.7|11283.7|11286.7|11286|11284.2|11283.4|267
1636486500000|2021-11-09 19:35:00|11284.8|11284.1|11285.5|11284.5|11285.6|11284.8|11284.3|11283.5|210
1636486800000|2021-11-09 19:40:00|11285.4|11284.4|11286.6|11285.6|11286.7|11285.7|11285|11284|292
1636487100000|2021-11-09 19:45:00|11286.8|11285.8|11285.9|11285.2|11287.8|11286.8|11285.9|11285.1|204
1636487400000|2021-11-09 19:50:00|11286.1|11285.1|11285.6|11284.6|11287.3|11286.4|11285.2|11284.2|196
1636487700000|2021-11-09 19:55:00|11285.5|11284.5|11283.8|11283.1|11286|11285.2|11283.2|11282.4|372
1636488000000|2021-11-09 20:00:00|11283.7|11283|11281.6|11280.9|11284.1|11283.2|11281.1|11280.3|344
1636488300000|2021-11-09 20:05:00|11281.8|11280.8|11283.3|11282.3|11285|11284|11281.8|11280.8|333
1636488600000|2021-11-09 20:10:00|11283.1|11282.4|11285.9|11284.9|11286.1|11285.1|11282.9|11282.1|391
1636488900000|2021-11-09 20:15:00|11286.3|11285.3|11285.8|11284.8|11287|11286|11285.3|11284.3|308
1636489200000|2021-11-09 20:20:00|11285.9|11284.9|11287.9|11286.9|11288.7|11287.7|11285.8|11284.9|267
1636489500000|2021-11-09 20:25:00|11287.8|11286.8|11289.2|11288.2|11289.3|11288.3|11287|11286.1|210
1636489800000|2021-11-09 20:30:00|11289|11288|11287.7|11286.7|11289.1|11288.2|11286.7|11285.7|182
1636490100000|2021-11-09 20:35:00|11287.6|11286.6|11288.5|11287.5|11289|11288|11287.5|11286.6|235
1636490400000|2021-11-09 20:40:00|11288.6|11287.6|11287.7|11286.7|11288.6|11287.7|11287|11286|286
1636490700000|2021-11-09 20:45:00|11287.6|11286.6|11288.6|11287.6|11289.1|11288.1|11287.2|11286.2|146
1636491000000|2021-11-09 20:50:00|11288.5|11287.5|11287.5|11286.5|11288.5|11287.7|11286.9|11285.9|196
1636491300000|2021-11-09 20:55:00|11287.1|11286.4|11287.5|11286.5|11288.1|11287.1|11285.9|11285|292
1636491600000|2021-11-09 21:00:00|11287.4|11286.4|11288.8|11287.8|11288.9|11287.9|11287.2|11286.2|221
1636491900000|2021-11-09 21:05:00|11288.9|11287.9|11288.5|11287.5|11289.3|11288.3|11287.6|11286.7|262
1636492200000|2021-11-09 21:10:00|11288.3|11287.6|11288.2|11287.2|11289.4|11288.4|11287.5|11286.5|244
1636492500000|2021-11-09 21:15:00|11288.1|11287.1|11288.6|11287.6|11289|11288|11288.1|11287.1|224
1636492800000|2021-11-09 21:20:00|11288.5|11287.5|11287.6|11286.6|11288.7|11287.7|11287.6|11286.6|110
1636493100000|2021-11-09 21:25:00|11287.7|11286.7|11288.1|11287.1|11288.7|11287.8|11287.1|11286.2|241
1636493400000|2021-11-09 21:30:00|11288|11287|11285.5|11284.5|11288.1|11287.1|11285.1|11284.3|144
1636493700000|2021-11-09 21:35:00|11285.4|11284.4|11287.8|11286.8|11288.8|11287.8|11285.4|11284.4|239
1636494000000|2021-11-09 21:40:00|11287.7|11286.7|11289|11288|11289.5|11288.5|11287.4|11286.4|108
1636494300000|2021-11-09 21:45:00|11289.1|11288.1|11288|11287|11289.1|11288.1|11287.7|11286.7|154
1636494600000|2021-11-09 21:50:00|11287.9|11286.9|11288.6|11287.6|11289.3|11288.3|11287.3|11286.3|215
1636494900000|2021-11-09 21:55:00|11288.7|11287.7|11290.4|11284.4|11290.4|11288.1|11287.9|11284.4|166
1636495200000|2021-11-09 22:00:00|11289.8|11284.5|11289.3|11283.3|11290.7|11284.7|11288|11282|125
1636495500000|2021-11-09 22:05:00|11291.9|11285.9|11292.7|11286.7|11294.2|11288.2|11289|11283|169
1636495800000|2021-11-09 22:10:00|11293.2|11287.2|11292|11286|11294.2|11288.2|11290.7|11284.8|549
1636496100000|2021-11-09 22:15:00|11292.2|11286.2|11291.1|11285.4|11292.9|11286.9|11290.9|11285.2|289
1636496400000|2021-11-09 22:20:00|11291.3|11285.3|11292|11286|11292.5|11286.5|11290.9|11285.1|133
1636496700000|2021-11-09 22:25:00|11291.9|11285.9|11291.2|11285.3|11292.8|11286.8|11290.9|11284.9|150
1636497000000|2021-11-09 22:30:00|11291.8|11285.4|11293.4|11287.4|11293.5|11287.9|11290.6|11285.4|322
1636497300000|2021-11-09 22:35:00|11293.3|11287.3|11292.5|11286.8|11293.4|11288.3|11292.3|11286.8|187
1636497600000|2021-11-09 22:40:00|11292.6|11287.1|11292.6|11288.3|11294.4|11288.7|11291.6|11287.1|201
1636497900000|2021-11-09 22:45:00|11292.7|11288.1|11292|11288.7|11292.9|11289|11291.4|11287.7|503
1636498200000|2021-11-09 22:50:00|11291.9|11288.5|11291.9|11289|11293.7|11289.7|11291.3|11287.9|351
1636498500000|2021-11-09 22:55:00|11291.8|11289.1|11292.1|11288.4|11292.6|11289.6|11291.4|11288.4|336
1636498800000|2021-11-09 23:00:00|11291.1|11288.6|11293.5|11292.5|11293.9|11292.9|11290.1|11288.5|440
1636499100000|2021-11-09 23:05:00|11293.8|11292.8|11293|11292|11293.9|11292.9|11292.6|11291.6|158
1636499400000|2021-11-09 23:10:00|11292.9|11291.9|11291.7|11290.7|11293|11292|11291.1|11290.1|177
1636499700000|2021-11-09 23:15:00|11291.8|11290.8|11293.6|11292.6|11293.9|11292.9|11291.7|11290.7|209
1636500000000|2021-11-09 23:20:00|11293.5|11292.5|11293|11292|11293.6|11292.6|11292.2|11291.2|160
1636500300000|2021-11-09 23:25:00|11293.1|11292.1|11293.3|11292.3|11294|11293|11292|11291|148
1636500600000|2021-11-09 23:30:00|11293.2|11292.2|11295.9|11294.9|11296.4|11295.4|11293.2|11292.2|238
1636500900000|2021-11-09 23:35:00|11296|11295|11291.5|11290.5|11296.3|11295.3|11290.6|11289.6|212
1636501200000|2021-11-09 23:40:00|11291.4|11290.4|11293.9|11292.9|11295.2|11294.2|11289.9|11289|261
1636501500000|2021-11-09 23:45:00|11293.8|11292.8|11293.4|11292.4|11293.9|11293|11292.2|11291.5|213
1636501800000|2021-11-09 23:50:00|11293.5|11292.8|11291.2|11290.2|11293.9|11293|11291.1|11290.1|168
1636502100000|2021-11-09 23:55:00|11291.1|11290.1|11291.9|11290.9|11292.7|11291.7|11291.1|11290.1|113
1636502400000|2021-11-10 00:00:00|11291.8|11291.1|11289.9|11288.9|11293.5|11292.5|11288.8|11287.8|353
1636502700000|2021-11-10 00:05:00|11289.8|11288.8|11293.8|11292.8|11296|11295|11289.2|11288.2|390
1636503000000|2021-11-10 00:10:00|11293.9|11292.9|11291.5|11290.5|11293.9|11292.9|11290.4|11289.4|294
1636503300000|2021-11-10 00:15:00|11291.6|11290.6|11288.1|11287.4|11291.8|11290.8|11287.7|11287|353
1636503600000|2021-11-10 00:20:00|11288.2|11287.2|11286.7|11285.7|11288.7|11288|11286.3|11285.6|227
1636503900000|2021-11-10 00:25:00|11286.8|11285.8|11289.2|11288.2|11290.9|11290.1|11286.6|11285.8|402
1636504200000|2021-11-10 00:30:00|11288.9|11288.3|11289.3|11288.3|11292.4|11291.6|11288.5|11287.7|304
1636504500000|2021-11-10 00:35:00|11289.2|11288.2|11290.2|11289.2|11292.5|11291.8|11288.8|11287.9|336
1636504800000|2021-11-10 00:40:00|11290.3|11289.3|11288.3|11287.6|11290.3|11289.4|11286.9|11286.1|305
1636505100000|2021-11-10 00:45:00|11288.4|11287.7|11287.8|11286.8|11291.1|11290.3|11286.4|11285.6|396
1636505400000|2021-11-10 00:50:00|11287.9|11286.9|11284.8|11283.8|11287.9|11286.9|11281.4|11280.4|614
1636505700000|2021-11-10 00:55:00|11285|11284|11287.2|11286.5|11287.8|11286.9|11283.4|11282.4|548
1636506000000|2021-11-10 01:00:00|11287.1|11286.4|11284.7|11284|11287.1|11286.4|11283.8|11283|345
1636506300000|2021-11-10 01:05:00|11285.1|11284.1|11282.4|11281.7|11285.2|11284.5|11281.4|11280.7|306
1636506600000|2021-11-10 01:10:00|11282.3|11281.6|11283.7|11283|11284.7|11283.8|11282.2|11281.5|313
1636506900000|2021-11-10 01:15:00|11283.6|11282.9|11285.8|11285.1|11287.5|11286.7|11283.5|11282.8|287
1636507200000|2021-11-10 01:20:00|11285.7|11285|11284.4|11283.7|11285.7|11285|11282.7|11282|250
1636507500000|2021-11-10 01:25:00|11284.1|11283.4|11285.7|11284.7|11285.8|11284.8|11283.4|11282.5|275
1636507800000|2021-11-10 01:30:00|11285.6|11284.6|11286.6|11285.9|11288.7|11287.9|11284.9|11284.1|348
1636508100000|2021-11-10 01:35:00|11286.5|11285.8|11288.9|11288.2|11289.8|11289.1|11286|11285.2|315
1636508400000|2021-11-10 01:40:00|11289.1|11288.1|11290.2|11289.2|11290.2|11289.4|11287|11286.3|326
1636508700000|2021-11-10 01:45:00|11290.1|11289.1|11290.5|11289.8|11290.9|11290.2|11288.6|11287.7|415
1636509000000|2021-11-10 01:50:00|11290.8|11290.1|11290.7|11290|11292.5|11291.7|11290.2|11289.4|442
1636509300000|2021-11-10 01:55:00|11290.8|11290.1|11291.5|11290.8|11293|11292.3|11290.4|11289.7|340
1636509600000|2021-11-10 02:00:00|11291.6|11290.9|11291.8|11291.1|11292.1|11291.4|11290.6|11289.9|297
1636509900000|2021-11-10 02:05:00|11291.7|11291|11288.9|11288.2|11291.8|11291|11288.7|11287.9|328
1636510200000|2021-11-10 02:10:00|11288.7|11288|11290.3|11289.6|11291|11290.1|11288.5|11287.8|196
1636510500000|2021-11-10 02:15:00|11290.2|11289.5|11289.1|11288.4|11291.3|11290.6|11288.2|11287.5|200
1636510800000|2021-11-10 02:20:00|11289|11288.1|11288.4|11287.4|11289.1|11288.4|11287.2|11286.5|220
1636511100000|2021-11-10 02:25:00|11288.5|11287.5|11288.5|11287.8|11289.6|11288.9|11288.1|11287.4|168
1636511400000|2021-11-10 02:30:00|11288.6|11287.9|11287|11286|11288.6|11287.9|11286.2|11285.4|198
1636511700000|2021-11-10 02:35:00|11287.1|11286.1|11284.6|11283.9|11287.1|11286.1|11283.1|11282.3|339
1636512000000|2021-11-10 02:40:00|11284.8|11284.1|11284|11283|11285.9|11285|11283.1|11282.2|262
1636512300000|2021-11-10 02:45:00|11283.8|11282.8|11282.7|11281.7|11284.8|11284|11282.3|11281.5|305
1636512600000|2021-11-10 02:50:00|11282.8|11281.8|11285.1|11284.4|11286.7|11285.8|11282.5|11281.5|364
1636512900000|2021-11-10 02:55:00|11285.2|11284.5|11285.8|11285.1|11286.6|11285.9|11284.8|11283.9|353
1636513200000|2021-11-10 03:00:00|11285.9|11285.2|11286.1|11285.1|11286.8|11286|11285|11284.1|206
1636513500000|2021-11-10 03:05:00|11286|11285|11286.5|11285.5|11286.6|11285.6|11285.1|11284.3|106
1636513800000|2021-11-10 03:10:00|11286.2|11285.2|11288.1|11287.4|11289.7|11288.9|11285.8|11285|226
1636514100000|2021-11-10 03:15:00|11288.2|11287.5|11285.4|11284.7|11288.7|11287.8|11285.1|11284.3|208
1636514400000|2021-11-10 03:20:00|11285.5|11284.8|11284.5|11283.5|11286.6|11285.7|11284.3|11283.5|232
1636514700000|2021-11-10 03:25:00|11284.6|11283.6|11283.5|11282.5|11285.4|11284.5|11283.1|11282.3|160
1636515000000|2021-11-10 03:30:00|11283.4|11282.4|11280|11279.3|11284.8|11283.9|11279.9|11279.1|206
1636515300000|2021-11-10 03:35:00|11280.2|11279.2|11280.4|11279.7|11281.6|11280.7|11279.5|11278.6|203
1636515600000|2021-11-10 03:40:00|11280.5|11279.8|11279.8|11278.8|11280.7|11279.8|11277.9|11277.1|296
1636515900000|2021-11-10 03:45:00|11279.7|11279|11280.1|11279.4|11281.5|11280.8|11279.4|11278.5|219
1636516200000|2021-11-10 03:50:00|11280|11279.3|11281.8|11280.8|11283.1|11282.3|11280|11279.3|230
1636516500000|2021-11-10 03:55:00|11281.9|11280.9|11285|11284.3|11285.2|11284.5|11281.8|11280.8|198
1636516800000|2021-11-10 04:00:00|11285.3|11284.4|11283.1|11282.4|11285.5|11284.8|11282.5|11281.7|213
1636517100000|2021-11-10 04:05:00|11283|11282.3|11283.6|11282.6|11284.1|11283.2|11281.1|11280.4|205
1636517400000|2021-11-10 04:10:00|11283.7|11282.7|11283.4|11282.4|11285.7|11285|11283.2|11282.4|263
1636517700000|2021-11-10 04:15:00|11283.3|11282.3|11280.2|11279.5|11283.4|11282.7|11280.2|11279.5|267
1636518000000|2021-11-10 04:20:00|11280.4|11279.4|11282.9|11281.9|11283.1|11282.4|11279.3|11278.5|228
1636518300000|2021-11-10 04:25:00|11282.8|11281.8|11284.8|11284.1|11285.5|11284.6|11282|11281.2|213
1636518600000|2021-11-10 04:30:00|11284.9|11283.9|11283.1|11282.4|11285.1|11284.3|11283|11282.2|170
1636518900000|2021-11-10 04:35:00|11283.2|11282.5|11283.3|11282.3|11283.8|11282.9|11283|11282.2|78
1636519200000|2021-11-10 04:40:00|11283.2|11282.5|11284.8|11283.8|11285.1|11284.4|11282.8|11282.1|136
1636519500000|2021-11-10 04:45:00|11285|11284.3|11286.3|11285.6|11286.4|11285.7|11284.9|11284|101
1636519800000|2021-11-10 04:50:00|11286.4|11285.7|11285.6|11284.9|11287.5|11286.8|11284.8|11284|176
1636520100000|2021-11-10 04:55:00|11285.7|11285|11285.7|11285|11286.5|11285.6|11285.1|11284.3|188
1636520400000|2021-11-10 05:00:00|11285.8|11285.1|11284.6|11283.9|11285.9|11285.1|11284|11283.3|161
1636520700000|2021-11-10 05:05:00|11284.5|11283.8|11283.9|11282.9|11285.8|11285|11283.4|11282.5|217
1636521000000|2021-11-10 05:10:00|11283.8|11282.8|11286|11285|11286|11285|11283.1|11282.3|221
1636521300000|2021-11-10 05:15:00|11286.2|11285.2|11286.4|11285.4|11287.9|11286.9|11285.6|11284.8|195
1636521600000|2021-11-10 05:20:00|11286.3|11285.3|11286|11285.3|11286.6|11285.7|11285.1|11284.2|202
1636521900000|2021-11-10 05:25:00|11285.8|11285.1|11285.8|11285.1|11286.8|11286.1|11285.5|11284.7|157
1636522200000|2021-11-10 05:30:00|11285.9|11285.2|11288.6|11287.6|11289.1|11288.2|11285.9|11285.1|129
1636522500000|2021-11-10 05:35:00|11288.7|11287.7|11288.4|11287.4|11289.1|11288.2|11287.6|11286.8|165
1636522800000|2021-11-10 05:40:00|11288.5|11287.5|11288.2|11287.2|11289.9|11289|11287.6|11286.9|233
1636523100000|2021-11-10 05:45:00|11288.1|11287.1|11289.1|11288.4|11289.8|11289|11287.5|11286.6|186
1636523400000|2021-11-10 05:50:00|11289.2|11288.5|11288.6|11287.9|11289.6|11288.8|11287.6|11286.7|182
1636523700000|2021-11-10 05:55:00|11288.5|11287.8|11288.6|11287.6|11290.1|11289.3|11288.2|11287.5|215
1636524000000|2021-11-10 06:00:00|11288.5|11287.5|11287.3|11286.3|11288.6|11287.8|11286.6|11285.8|167
1636524300000|2021-11-10 06:05:00|11287.4|11286.4|11287.9|11287.2|11289|11288|11286.8|11285.9|170
1636524600000|2021-11-10 06:10:00|11288|11287.3|11288.6|11287.6|11288.8|11288|11287.5|11286.7|161
1636524900000|2021-11-10 06:15:00|11288.7|11288|11290.5|11289.5|11290.5|11289.6|11288.7|11287.7|198
1636525200000|2021-11-10 06:20:00|11290.7|11289.8|11290.3|11289.3|11291.5|11290.6|11289.3|11288.4|178
1636525500000|2021-11-10 06:25:00|11290.1|11289.4|11289.7|11288.7|11291|11290.2|11289.2|11288.4|210
1636525800000|2021-11-10 06:30:00|11289.6|11288.6|11290.9|11289.9|11291.1|11290.1|11289.1|11288.3|152
1636526100000|2021-11-10 06:35:00|11290.6|11289.8|11294|11293.3|11294.4|11293.7|11290.5|11289.7|134
1636526400000|2021-11-10 06:40:00|11293.9|11293.2|11292.4|11291.4|11294|11293.3|11292.2|11291.4|173
1636526700000|2021-11-10 06:45:00|11292.3|11291.6|11293.7|11293|11294.7|11293.9|11291.7|11291|197
1636527000000|2021-11-10 06:50:00|11293.6|11292.9|11293.3|11292.3|11294.3|11293.3|11292.8|11292|165
1636527300000|2021-11-10 06:55:00|11293|11292.4|11293.1|11292.1|11293.4|11292.4|11292.2|11291.4|231
1636527600000|2021-11-10 07:00:00|11293.2|11292.2|11294.3|11293.6|11295.2|11294.3|11291.5|11290.7|360
1636527900000|2021-11-10 07:05:00|11294.5|11293.5|11299.3|11298.6|11299.7|11298.9|11293.8|11292.9|367
1636528200000|2021-11-10 07:10:00|11299.4|11298.7|11300.4|11299.7|11300.8|11300|11298.5|11297.7|351
1636528500000|2021-11-10 07:15:00|11300.3|11299.6|11303.8|11303.1|11305.5|11304.7|11300.3|11299.4|474
1636528800000|2021-11-10 07:20:00|11303.9|11303.2|11308.3|11307.3|11309.5|11308.7|11303.9|11303.1|518
1636529100000|2021-11-10 07:25:00|11308.2|11307.2|11306.4|11305.4|11308.6|11307.9|11305.3|11304.6|457
1636529400000|2021-11-10 07:30:00|11306.6|11305.6|11309.7|11309|11310.7|11309.9|11306.3|11305.4|470
1636529700000|2021-11-10 07:35:00|11309.9|11309.2|11313.2|11312.2|11314.2|11313.5|11308.1|11307.4|467
1636530000000|2021-11-10 07:40:00|11313.3|11312.3|11309.5|11308.8|11313.8|11313|11308.9|11308.2|456
1636530300000|2021-11-10 07:45:00|11309.6|11308.6|11308.6|11307.6|11312.6|11311.9|11308.2|11307.3|486
1636530600000|2021-11-10 07:50:00|11308.5|11307.5|11309|11308|11310|11309.2|11307.8|11306.9|428
1636530900000|2021-11-10 07:55:00|11309.1|11308.1|11310.1|11309.4|11311.1|11310.4|11309|11308|393
1636531200000|2021-11-10 08:00:00|11310.3|11309.6|11310.7|11310|11314.9|11314.1|11309.9|11309.1|517
1636531500000|2021-11-10 08:05:00|11310.8|11309.8|11307.4|11306.4|11311.5|11310.7|11306.8|11306|594
1636531800000|2021-11-10 08:10:00|11307.3|11306.3|11311.1|11310.1|11312.8|11312|11307.3|11306.3|693
1636532100000|2021-11-10 08:15:00|11311|11310|11310.4|11309.7|11312.3|11311.6|11310.2|11309.5|447
1636532400000|2021-11-10 08:20:00|11310.3|11309.6|11308.8|11308.1|11311.9|11311.2|11308.5|11307.6|465
1636532700000|2021-11-10 08:25:00|11308.9|11308.2|11310.8|11310.1|11311.1|11310.4|11308.1|11307.3|389
1636533000000|2021-11-10 08:30:00|11310.7|11310|11308.5|11307.5|11311|11310.2|11306.9|11306.2|459
1636533300000|2021-11-10 08:35:00|11308.4|11307.4|11309.3|11308.6|11309.7|11308.8|11307.6|11306.8|476
1636533600000|2021-11-10 08:40:00|11309.5|11308.5|11309.9|11308.9|11310.2|11309.5|11307.4|11306.5|334
1636533900000|2021-11-10 08:45:00|11310|11309|11310.8|11309.8|11311.5|11310.6|11309.1|11308.3|409
1636534200000|2021-11-10 08:50:00|11310.7|11310|11315.5|11314.5|11315.5|11314.6|11310.7|11310|370
1636534500000|2021-11-10 08:55:00|11315.4|11314.4|11314.9|11314.2|11318.9|11318.2|11314.1|11313.2|520
1636534800000|2021-11-10 09:00:00|11314.8|11314.1|11316.7|11315.7|11316.9|11316.1|11312.7|11312|459
1636535100000|2021-11-10 09:05:00|11316.6|11315.6|11317.4|11316.4|11318.8|11318|11315.9|11315|372
1636535400000|2021-11-10 09:10:00|11317.3|11316.3|11318.3|11317.3|11319.1|11318.3|11315.5|11314.7|484
1636535700000|2021-11-10 09:15:00|11318.1|11317.4|11317.8|11317.1|11319|11318.3|11316.8|11316|391
1636536000000|2021-11-10 09:20:00|11317.9|11317.2|11318|11317|11320.8|11319.9|11316.7|11315.9|439
1636536300000|2021-11-10 09:25:00|11318.1|11317.1|11315.6|11314.6|11318.4|11317.7|11315.1|11314.4|334
1636536600000|2021-11-10 09:30:00|11315.4|11314.7|11318.7|11318|11319.5|11318.7|11315.4|11314.7|500
1636536900000|2021-11-10 09:35:00|11318.8|11317.8|11317|11316.3|11318.9|11317.9|11316.2|11315.4|383
1636537200000|2021-11-10 09:40:00|11317.4|11316.7|11319.4|11318.7|11319.6|11318.7|11317.2|11316.5|349
1636537500000|2021-11-10 09:45:00|11319.3|11318.6|11323.7|11323|11323.9|11323.1|11319.1|11318.2|363
1636537800000|2021-11-10 09:50:00|11323.8|11323.1|11322|11321.3|11324.1|11323.3|11321.3|11320.4|428
1636538100000|2021-11-10 09:55:00|11322.1|11321.4|11322|11321.3|11323.2|11322.4|11321.9|11321.1|397
1636538400000|2021-11-10 10:00:00|11321.9|11321.2|11320.1|11319.4|11322.3|11321.6|11318.2|11317.3|343
1636538700000|2021-11-10 10:05:00|11320|11319.3|11318.2|11317.2|11321|11320.3|11318|11317.1|287
1636539000000|2021-11-10 10:10:00|11318.1|11317.1|11318.1|11317.4|11319.6|11318.7|11318|11317.1|274
1636539300000|2021-11-10 10:15:00|11318.3|11317.3|11319.3|11318.6|11319.4|11318.7|11316.9|11315.9|252
1636539600000|2021-11-10 10:20:00|11319.4|11318.7|11319.3|11318.6|11319.9|11319.2|11318.5|11317.7|174
1636539900000|2021-11-10 10:25:00|11319.5|11318.5|11320.7|11319.7|11320.7|11319.9|11318|11317.1|312
1636540200000|2021-11-10 10:30:00|11320.6|11319.6|11320.2|11319.5|11321|11320.3|11319.1|11318.2|296
1636540500000|2021-11-10 10:35:00|11320.1|11319.4|11318.7|11318|11320.6|11319.8|11317.5|11316.6|245
1636540800000|2021-11-10 10:40:00|11318.6|11317.9|11320.3|11319.3|11321|11320.3|11318.5|11317.8|229
1636541100000|2021-11-10 10:45:00|11320.4|11319.4|11318.4|11317.7|11320.6|11319.8|11317.9|11317.2|357
1636541400000|2021-11-10 10:50:00|11318.5|11317.8|11318.7|11318|11319.4|11318.6|11318.2|11317.5|187
1636541700000|2021-11-10 10:55:00|11318.8|11317.8|11320.2|11319.5|11320.4|11319.7|11318.6|11317.7|201
1636542000000|2021-11-10 11:00:00|11320.4|11319.7|11319.4|11318.7|11320.6|11319.9|11319.4|11318.6|242
1636542300000|2021-11-10 11:05:00|11319.6|11318.6|11319.4|11318.4|11320.2|11319.5|11318|11317.1|257
1636542600000|2021-11-10 11:10:00|11319.3|11318.3|11316.9|11316.2|11319.4|11318.6|11315.8|11315|314
1636542900000|2021-11-10 11:15:00|11316.8|11316.1|11315.3|11314.6|11318.6|11317.9|11314.5|11313.7|476
1636543200000|2021-11-10 11:20:00|11315.4|11314.7|11317.6|11316.6|11318.8|11317.9|11315.3|11314.6|362
1636543500000|2021-11-10 11:25:00|11317.4|11316.7|11320.5|11319.8|11320.9|11320.1|11317.4|11316.7|309
1636543800000|2021-11-10 11:30:00|11320.4|11319.7|11321|11320.3|11321.3|11320.5|11320|11319.3|219
1636544100000|2021-11-10 11:35:00|11320.9|11320.2|11321.9|11321.2|11323.4|11322.6|11320.8|11320.1|272
1636544400000|2021-11-10 11:40:00|11322|11321.3|11322.9|11322.2|11323.5|11322.7|11321|11320.3|252
1636544700000|2021-11-10 11:45:00|11322.8|11322.1|11325.5|11324.5|11325.5|11324.8|11322.8|11322|268
1636545000000|2021-11-10 11:50:00|11325.6|11324.6|11320.5|11319.8|11325.6|11324.9|11320.4|11319.7|314
1636545300000|2021-11-10 11:55:00|11320.6|11319.9|11323.3|11322.3|11325.2|11324.5|11320.4|11319.7|400
1636545600000|2021-11-10 12:00:00|11323.4|11322.4|11320.1|11319.1|11324.8|11324.1|11319.2|11318.3|376
1636545900000|2021-11-10 12:05:00|11319.5|11318.8|11320.4|11319.7|11321.2|11320.5|11319.5|11318.8|285
1636546200000|2021-11-10 12:10:00|11320.6|11319.6|11321.2|11320.2|11322.1|11321.3|11320.1|11319.4|296
1636546500000|2021-11-10 12:15:00|11321.1|11320.4|11322.4|11321.7|11322.9|11322.1|11319.6|11318.9|268
1636546800000|2021-11-10 12:20:00|11322.3|11321.6|11322.2|11321.2|11323.7|11323|11321.7|11321|274
1636547100000|2021-11-10 12:25:00|11322.3|11321.3|11325.1|11324.4|11325.6|11324.9|11321.8|11321|252
1636547400000|2021-11-10 12:30:00|11325.3|11324.3|11327.3|11326.3|11328.7|11327.8|11324.2|11323.4|355
1636547700000|2021-11-10 12:35:00|11327.2|11326.2|11330.1|11329.4|11330.4|11329.5|11326.4|11325.7|361
1636548000000|2021-11-10 12:40:00|11330|11329.3|11329.5|11328.8|11334.3|11333.6|11329.3|11328.6|569
1636548300000|2021-11-10 12:45:00|11329.7|11328.7|11330|11329.3|11331.8|11331|11328.7|11328|407
1636548600000|2021-11-10 12:50:00|11329.9|11329.2|11328.1|11327.4|11330.9|11330.2|11327.8|11327.1|397
1636548900000|2021-11-10 12:55:00|11328.2|11327.5|11327.1|11326.4|11328.7|11328|11326.8|11326.1|356
1636549200000|2021-11-10 13:00:00|11327.3|11326.3|11328|11327|11328.5|11327.6|11325.4|11324.4|466
1636549500000|2021-11-10 13:05:00|11327.8|11327.1|11326.4|11325.4|11328.5|11327.8|11325.7|11325|431
1636549800000|2021-11-10 13:10:00|11326.3|11325.6|11326.4|11325.7|11328.5|11327.7|11325.9|11325.1|404
1636550100000|2021-11-10 13:15:00|11326.7|11326|11328.5|11327.8|11329|11328.2|11324.9|11324.2|523
1636550400000|2021-11-10 13:20:00|11328.2|11327.5|11326.1|11325.1|11328.4|11327.7|11325.6|11324.8|599
1636550700000|2021-11-10 13:25:00|11325.9|11325.2|11323.8|11320.3|11326.7|11326|11321.6|11319.7|550
1636551000000|2021-11-10 13:30:00|11323.6|11320.4|11338.8|11337.8|11349.7|11348.7|11323.3|11319.7|1733
1636551300000|2021-11-10 13:35:00|11338.9|11337.9|11341.2|11340.5|11343.9|11342.9|11334.9|11333.9|1313
1636551600000|2021-11-10 13:40:00|11341.5|11340.6|11343.8|11343.1|11347.1|11346.4|11339.8|11338.8|1215
1636551900000|2021-11-10 13:45:00|11344.1|11343.4|11335.6|11334.6|11348.7|11347.8|11333.5|11332.5|1152
1636552200000|2021-11-10 13:50:00|11335.7|11334.7|11339.9|11338.9|11339.9|11338.9|11327.4|11326.4|1231
1636552500000|2021-11-10 13:55:00|11340.2|11339.2|11345.3|11344.3|11347.2|11346.3|11339.3|11338.3|1032
1636552800000|2021-11-10 14:00:00|11344.9|11343.9|11339.1|11338.1|11345.1|11344.1|11338.6|11337.6|953
1636553100000|2021-11-10 14:05:00|11338.9|11338.2|11347.8|11346.8|11349.7|11348.7|11338.8|11337.8|929
1636553400000|2021-11-10 14:10:00|11348.2|11347.2|11349|11348.3|11349.5|11348.6|11342.2|11341.3|922
1636553700000|2021-11-10 14:15:00|11349.2|11348.2|11339|11338|11349.3|11348.4|11338|11337|840
1636554000000|2021-11-10 14:20:00|11338.9|11337.9|11337.7|11337|11343.6|11342.6|11337.7|11336.8|849
1636554300000|2021-11-10 14:25:00|11337.8|11336.8|11337.3|11336.6|11342.5|11341.5|11336.3|11335.6|675
1636554600000|2021-11-10 14:30:00|11337.5|11336.8|11339.1|11338.1|11343.8|11342.8|11335.1|11334.3|1037
1636554900000|2021-11-10 14:35:00|11339.4|11338.4|11343.6|11342.6|11343.9|11343.1|11339|11338.1|1041
1636555200000|2021-11-10 14:40:00|11343.7|11342.7|11346.5|11345.5|11349.5|11348.5|11343.5|11342.6|994
1636555500000|2021-11-10 14:45:00|11346.4|11345.4|11359|11358|11361|11360.2|11345.1|11344.1|1106
1636555800000|2021-11-10 14:50:00|11358.7|11357.7|11363.5|11362.5|11365.2|11364.4|11358.6|11357.6|1078
1636556100000|2021-11-10 14:55:00|11363.6|11362.6|11366|11365|11367.2|11366.2|11360.9|11360.1|1004
1636556400000|2021-11-10 15:00:00|11365.6|11364.6|11367.8|11366.8|11369.8|11369|11364.5|11363.5|957
1636556700000|2021-11-10 15:05:00|11367.7|11366.7|11368.9|11367.9|11371.7|11371|11366.6|11365.8|746
1636557000000|2021-11-10 15:10:00|11369.3|11368.6|11373.3|11372.3|11374.3|11373.6|11369.3|11368.6|751
1636557300000|2021-11-10 15:15:00|11372.7|11372|11366.5|11365.5|11373.3|11372.5|11366.2|11365.5|715
1636557600000|2021-11-10 15:20:00|11366.6|11365.6|11370.7|11369.7|11371.7|11370.7|11366.1|11365.2|683
1636557900000|2021-11-10 15:25:00|11370.8|11369.8|11377.2|11376.2|11378.6|11377.6|11369.2|11368.4|724
1636558200000|2021-11-10 15:30:00|11377.3|11376.3|11378.6|11377.6|11380.9|11380.2|11376|11375.1|801
1636558500000|2021-11-10 15:35:00|11378.7|11377.7|11385.4|11384.7|11387.7|11386.8|11377.9|11377|763
1636558800000|2021-11-10 15:40:00|11385.3|11384.6|11389|11388|11389|11388.2|11384.8|11384|690
1636559100000|2021-11-10 15:45:00|11388.9|11388.2|11390.3|11389.3|11392.4|11391.4|11383.9|11383.1|785
1636559400000|2021-11-10 15:50:00|11390.2|11389.5|11392.5|11391.5|11393.1|11392.3|11388.9|11387.9|740
1636559700000|2021-11-10 15:55:00|11392.4|11391.8|11390.2|11389.2|11394.5|11393.7|11389.4|11388.4|692
1636560000000|2021-11-10 16:00:00|11390.1|11389.4|11381.5|11380.8|11391.1|11390.2|11381.5|11380.7|905
1636560300000|2021-11-10 16:05:00|11381.4|11380.4|11385.7|11384.7|11386.3|11385.3|11381.3|11380.3|694
1636560600000|2021-11-10 16:10:00|11385.9|11384.9|11390.1|11389.1|11390.2|11389.2|11385.2|11384.3|773
1636560900000|2021-11-10 16:15:00|11390|11389|11386.1|11385.4|11391.6|11390.6|11386|11385.1|551
1636561200000|2021-11-10 16:20:00|11386|11385.3|11383.1|11382.1|11387.5|11386.7|11382.9|11381.9|570
1636561500000|2021-11-10 16:25:00|11383.3|11382.6|11387.4|11386.4|11388.3|11387.3|11383.3|11382.4|556
1636561800000|2021-11-10 16:30:00|11387.3|11386.3|11386.6|11385.6|11389.7|11388.9|11386|11385.1|534
1636562100000|2021-11-10 16:35:00|11386.7|11385.7|11387.8|11386.8|11388.6|11387.7|11383.5|11382.5|456
1636562400000|2021-11-10 16:40:00|11387.9|11386.9|11389.2|11388.2|11390.9|11389.9|11386.8|11385.8|536
1636562700000|2021-11-10 16:45:00|11389.3|11388.6|11389.5|11388.5|11391.5|11390.7|11387.6|11386.6|459
1636563000000|2021-11-10 16:50:00|11389.6|11388.6|11387.1|11386.1|11389.6|11388.6|11386.3|11385.4|386
1636563300000|2021-11-10 16:55:00|11386.9|11386.2|11389|11388|11390.2|11389.3|11386.5|11385.5|421
1636563600000|2021-11-10 17:00:00|11389.1|11388.1|11395.7|11395|11396.3|11395.4|11389.1|11388.1|529
1636563900000|2021-11-10 17:05:00|11395.9|11394.9|11393.5|11392.5|11397.1|11396.1|11393|11392.3|462
1636564200000|2021-11-10 17:10:00|11393.6|11392.6|11396.8|11395.8|11397.7|11396.8|11392.9|11392|431
1636564500000|2021-11-10 17:15:00|11396.7|11395.7|11397.3|11396.6|11398.4|11397.7|11396.3|11395.6|459
1636564800000|2021-11-10 17:20:00|11397.4|11396.7|11398|11397|11398.2|11397.4|11396|11395.1|431
1636565100000|2021-11-10 17:25:00|11397.9|11397.2|11395.6|11394.9|11398|11397.3|11395.5|11394.7|371
1636565400000|2021-11-10 17:30:00|11395.7|11395|11396.2|11395.5|11397.9|11397.1|11395.4|11394.6|392
1636565700000|2021-11-10 17:35:00|11396.1|11395.4|11395.7|11394.7|11397.3|11396.5|11394.5|11393.6|381
1636566000000|2021-11-10 17:40:00|11395.6|11394.6|11395.4|11394.4|11395.9|11395.1|11394.5|11393.7|327
1636566300000|2021-11-10 17:45:00|11395.1|11394.2|11393.1|11392.4|11395.1|11394.3|11391.9|11390.9|346
1636566600000|2021-11-10 17:50:00|11393.2|11392.2|11392.1|11391.1|11393.6|11392.6|11390.4|11389.4|391
1636566900000|2021-11-10 17:55:00|11392|11391.3|11393.6|11392.6|11395.3|11394.4|11391.9|11391|396
1636567200000|2021-11-10 18:00:00|11393.5|11392.5|11400.1|11399.4|11400.6|11399.7|11390.2|11389.2|890
1636567500000|2021-11-10 18:05:00|11400.3|11399.3|11397.6|11396.6|11402.2|11401.2|11392.4|11391.4|1317
1636567800000|2021-11-10 18:10:00|11397.7|11396.7|11397.5|11396.5|11400.4|11399.4|11394.5|11393.5|921
1636568100000|2021-11-10 18:15:00|11397.3|11396.6|11393.2|11392.2|11397.3|11396.6|11391.5|11390.5|878
1636568400000|2021-11-10 18:20:00|11393.1|11392.1|11390.9|11389.9|11397.1|11396.1|11390.7|11389.7|712
1636568700000|2021-11-10 18:25:00|11390.8|11389.8|11389.9|11388.9|11393.2|11392.2|11386.6|11385.6|763
1636569000000|2021-11-10 18:30:00|11389.8|11388.8|11393.7|11393|11395.1|11394.1|11389.7|11388.8|570
1636569300000|2021-11-10 18:35:00|11393.8|11393.1|11394.6|11393.6|11394.8|11394|11392.9|11391.9|516
1636569600000|2021-11-10 18:40:00|11394.5|11393.5|11389.2|11388.2|11394.6|11393.6|11388.6|11387.7|490
1636569900000|2021-11-10 18:45:00|11389.6|11388.6|11392.3|11391.3|11392.6|11391.6|11388.8|11387.9|352
1636570200000|2021-11-10 18:50:00|11392.2|11391.2|11386.8|11385.8|11392.7|11391.7|11386.8|11385.8|464
1636570500000|2021-11-10 18:55:00|11386.9|11385.9|11382.8|11381.8|11387.6|11386.6|11381.7|11380.7|540
1636570800000|2021-11-10 19:00:00|11382.7|11381.7|11381.8|11380.8|11383.8|11382.8|11381.6|11380.6|444
1636571100000|2021-11-10 19:05:00|11381.9|11380.9|11386.2|11385.5|11386.3|11385.5|11380.9|11379.9|395
1636571400000|2021-11-10 19:10:00|11386.1|11385.4|11381.9|11380.9|11386.5|11385.6|11381.8|11380.9|321
1636571700000|2021-11-10 19:15:00|11382.3|11381.3|11382|11381|11382.7|11381.9|11378.7|11377.7|425
1636572000000|2021-11-10 19:20:00|11381.9|11380.9|11384.2|11383.2|11384.6|11383.6|11381.6|11380.8|285
1636572300000|2021-11-10 19:25:00|11384.1|11383.4|11380|11379|11384.9|11384.1|11379.1|11378.1|446
1636572600000|2021-11-10 19:30:00|11379.9|11378.9|11382.2|11381.2|11384|11383|11379.9|11378.9|415
1636572900000|2021-11-10 19:35:00|11382.1|11381.1|11377.2|11376.5|11382.2|11381.2|11375.7|11374.7|526
1636573200000|2021-11-10 19:40:00|11377.1|11376.4|11374.3|11373.6|11378.6|11377.8|11374.1|11373.2|482
1636573500000|2021-11-10 19:45:00|11374.4|11373.7|11377.2|11376.2|11379.5|11378.6|11373.7|11372.9|616
1636573800000|2021-11-10 19:50:00|11377.1|11376.4|11378|11377|11378.7|11378|11375.9|11374.9|379
1636574100000|2021-11-10 19:55:00|11377.9|11376.9|11382.1|11381.1|11384.1|11383.2|11377.4|11376.4|417
1636574400000|2021-11-10 20:00:00|11382.2|11381.4|11380.1|11379.1|11382.3|11381.4|11378.1|11377.3|640
1636574700000|2021-11-10 20:05:00|11380|11379|11377.9|11376.9|11381.5|11380.5|11377.7|11376.9|348
1636575000000|2021-11-10 20:10:00|11378|11377|11382.9|11381.9|11383.2|11382.5|11377.4|11376.4|351
1636575300000|2021-11-10 20:15:00|11382.8|11381.8|11386.2|11385.2|11386.2|11385.2|11381.7|11380.7|289
1636575600000|2021-11-10 20:20:00|11386.1|11385.1|11387.5|11386.5|11389.5|11388.6|11384.9|11383.9|442
1636575900000|2021-11-10 20:25:00|11387.6|11386.8|11388.9|11387.9|11389.6|11388.6|11387.2|11386.2|383
1636576200000|2021-11-10 20:30:00|11388.8|11387.8|11389|11388|11390.7|11389.9|11387.3|11386.6|444
1636576500000|2021-11-10 20:35:00|11388.8|11387.8|11387.5|11386.5|11389.5|11388.5|11386|11385.2|265
1636576800000|2021-11-10 20:40:00|11387.4|11386.4|11388.7|11387.7|11389.9|11388.9|11387.2|11386.4|349
1636577100000|2021-11-10 20:45:00|11388.8|11387.8|11388.2|11387.2|11389.5|11388.7|11387|11386.2|353
1636577400000|2021-11-10 20:50:00|11388.5|11387.5|11387.7|11386.7|11389.9|11388.9|11386.5|11385.6|364
1636577700000|2021-11-10 20:55:00|11387.9|11387.2|11390|11389.3|11390.3|11389.6|11387.9|11387.1|303
1636578000000|2021-11-10 21:00:00|11390.2|11389.2|11392|11391|11392.4|11391.6|11390.1|11389.1|323
1636578300000|2021-11-10 21:05:00|11391.9|11390.9|11393.5|11392.5|11393.9|11392.9|11391.3|11390.3|207
1636578600000|2021-11-10 21:10:00|11393.4|11392.4|11394.8|11393.8|11394.9|11393.9|11392.5|11391.6|249
1636578900000|2021-11-10 21:15:00|11394.9|11393.9|11394.1|11393.1|11395.9|11395|11393.2|11392.3|159
1636579200000|2021-11-10 21:20:00|11394.2|11393.2|11395.2|11394.2|11396|11395|11393.7|11392.8|117
1636579500000|2021-11-10 21:25:00|11395.1|11394.1|11395.2|11394.2|11395.3|11394.4|11394.4|11393.6|99
1636579800000|2021-11-10 21:30:00|11395.1|11394.1|11392.8|11391.8|11395.1|11394.1|11392.5|11391.5|211
1636580100000|2021-11-10 21:35:00|11392.9|11391.9|11391.6|11390.6|11392.9|11391.9|11391.4|11390.4|184
1636580400000|2021-11-10 21:40:00|11391.5|11390.5|11390.6|11389.6|11391.6|11390.6|11390.1|11389.1|156
1636580700000|2021-11-10 21:45:00|11390.7|11389.7|11390.9|11389.9|11391.5|11390.5|11390.4|11388.9|193
1636581000000|2021-11-10 21:50:00|11391|11390|11390.9|11389.9|11391.3|11390.3|11390.4|11389.4|308
1636581300000|2021-11-10 21:55:00|11390.7|11389.7|11391.1|11390.1|11392.3|11390.6|11390.6|11389.1|265
1636581600000|2021-11-10 22:00:00|11391.6|11389.5|11392.4|11390.4|11392.6|11390.5|11391.2|11389.5|28
1636581900000|2021-11-10 22:05:00|11392.1|11390|11395.5|11389.6|11396.4|11390.6|11392.1|11388.7|689
1636582200000|2021-11-10 22:10:00|11395.4|11389.8|11392.4|11389.5|11396.6|11391.4|11392|11388.7|982
1636582500000|2021-11-10 22:15:00|11392.3|11389.1|11392.7|11388.7|11392.8|11389.6|11391.8|11388.1|850
1636582800000|2021-11-10 22:20:00|11392.5|11388.6|11391.7|11389.1|11392.6|11389.5|11391.4|11388.3|965
1636583100000|2021-11-10 22:25:00|11391.8|11389.2|11391.8|11389.2|11392.2|11389.4|11391.1|11388.4|1109
1636583400000|2021-11-10 22:30:00|11391.7|11389.1|11391.5|11388.9|11391.9|11389.4|11390.9|11388.5|947
1636583700000|2021-11-10 22:35:00|11391.4|11389|11392.1|11389|11392.1|11389.5|11391|11388.6|894
1636584000000|2021-11-10 22:40:00|11391.8|11389.3|11391.5|11389.4|11392.1|11389.6|11391.3|11388.8|388
1636584300000|2021-11-10 22:45:00|11391.4|11389.2|11389.2|11384.5|11391.7|11389.5|11389|11384|542
1636584600000|2021-11-10 22:50:00|11389.4|11384.7|11389.1|11384.9|11390.2|11386.1|11388.8|11383.4|437
1636584900000|2021-11-10 22:55:00|11389.3|11385|11390.8|11386.8|11392.2|11388|11388.9|11384|378
1636585200000|2021-11-10 23:00:00|11390.5|11386.4|11388.4|11387.4|11390.8|11388.2|11388.1|11384.4|590
1636585500000|2021-11-10 23:05:00|11388.5|11387.5|11388.9|11387.9|11389.2|11388.1|11388.1|11386.7|186
1636585800000|2021-11-10 23:10:00|11389|11388|11391.1|11390.1|11391.1|11390.1|11388.8|11387.8|148
1636586100000|2021-11-10 23:15:00|11391|11390|11389.5|11388.5|11391.1|11390.1|11389.4|11388.4|134
1636586400000|2021-11-10 23:20:00|11389.3|11388.3|11387.9|11386.9|11389.7|11388.8|11387.8|11386.8|86
1636586700000|2021-11-10 23:25:00|11388.1|11387.1|11387.4|11386.4|11388.3|11387.3|11387.2|11386.2|168
1636587000000|2021-11-10 23:30:00|11387.5|11386.5|11388.5|11387.5|11388.5|11387.5|11387|11386.2|130
1636587300000|2021-11-10 23:35:00|11388.6|11387.6|11387.3|11386.3|11389.2|11388.2|11387.3|11386.3|197
1636587600000|2021-11-10 23:40:00|11387.5|11386.5|11387.1|11386.1|11388|11387|11386.7|11385.7|201
1636587900000|2021-11-10 23:45:00|11386.7|11385.7|11387.3|11386.3|11388.7|11387.9|11385.9|11385|252
1636588200000|2021-11-10 23:50:00|11387.2|11386.2|11387.3|11386.3|11388.9|11387.9|11386.3|11385.5|262
1636588500000|2021-11-10 23:55:00|11387.2|11386.2|11391.3|11390.3|11391.3|11390.3|11387.2|11386.2|160
1636588800000|2021-11-11 00:00:00|11391.2|11390.2|11396.8|11395.8|11396.8|11395.8|11390.9|11390|402
1636589100000|2021-11-11 00:05:00|11396.9|11395.9|11394.9|11393.9|11397.8|11396.9|11393.9|11393.1|315
1636589400000|2021-11-11 00:10:00|11394.8|11393.8|11396.2|11395.2|11398.7|11397.7|11394.6|11393.8|259
1636589700000|2021-11-11 00:15:00|11396.3|11395.3|11397.5|11396.5|11399.3|11398.6|11395.6|11394.8|516
1636590000000|2021-11-11 00:20:00|11397.2|11396.3|11395.9|11394.9|11399.1|11398.2|11395.9|11394.9|516
1636590300000|2021-11-11 00:25:00|11396|11395|11396.2|11395.2|11397.6|11396.8|11394.4|11393.5|511
1636590600000|2021-11-11 00:30:00|11396|11395|11396.1|11395.1|11399.4|11398.4|11392|11391|596
1636590900000|2021-11-11 00:35:00|11396.2|11395.2|11394.8|11394.1|11396.9|11395.9|11393.7|11392.7|438
1636591200000|2021-11-11 00:40:00|11395|11394|11394.6|11393.9|11396.1|11395.1|11393.7|11392.8|373
1636591500000|2021-11-11 00:45:00|11394.5|11393.8|11396.2|11395.5|11397.3|11396.6|11394.5|11393.8|424
1636591800000|2021-11-11 00:50:00|11396.3|11395.6|11395|11394.3|11398.8|11398|11392.5|11391.5|615
1636592100000|2021-11-11 00:55:00|11395.1|11394.1|11396.1|11395.1|11397.7|11396.9|11393.5|11392.7|521
1636592400000|2021-11-11 01:00:00|11396|11395|11403|11402|11406.1|11405.1|11395.1|11394.3|583
1636592700000|2021-11-11 01:05:00|11403.1|11402.1|11403.2|11402.2|11408.5|11407.6|11403|11402|675
1636593000000|2021-11-11 01:10:00|11403.3|11402.3|11404.5|11403.5|11406.7|11405.7|11402.4|11401.6|552
1636593300000|2021-11-11 01:15:00|11404.4|11403.4|11407|11406|11409.3|11408.3|11404|11403.1|430
1636593600000|2021-11-11 01:20:00|11407.1|11406.1|11406.1|11405.1|11408|11407|11405.4|11404.6|301
1636593900000|2021-11-11 01:25:00|11406.3|11405.3|11403.2|11402.5|11407.3|11406.3|11403.1|11402.3|279
1636594200000|2021-11-11 01:30:00|11403.1|11402.4|11407.3|11406.3|11408|11407|11403|11402.1|368
1636594500000|2021-11-11 01:35:00|11407.4|11406.4|11408.1|11407.4|11409.5|11408.6|11406.8|11406|383
1636594800000|2021-11-11 01:40:00|11408.2|11407.5|11405.7|11404.7|11408.2|11407.5|11404.5|11403.5|348
1636595100000|2021-11-11 01:45:00|11405.8|11404.8|11407.2|11406.2|11407.4|11406.4|11405.2|11404.3|262
1636595400000|2021-11-11 01:50:00|11407.6|11406.5|11407.2|11406.2|11408.5|11407.6|11406.9|11406.1|189
1636595700000|2021-11-11 01:55:00|11407.1|11406.1|11407.2|11406.2|11408.4|11407.6|11406.2|11405.5|363
1636596000000|2021-11-11 02:00:00|11407|11406|11406.8|11405.8|11407.4|11406.5|11404.6|11403.7|367
1636596300000|2021-11-11 02:05:00|11406.9|11405.9|11406.8|11405.8|11407.2|11406.2|11405.5|11404.6|183
1636596600000|2021-11-11 02:10:00|11406.9|11405.9|11407.8|11406.8|11408.8|11407.9|11406.6|11405.7|172
1636596900000|2021-11-11 02:15:00|11407.6|11406.9|11406.8|11405.8|11409|11408|11406.5|11405.6|218
1636597200000|2021-11-11 02:20:00|11406.7|11405.7|11406.2|11405.2|11407.2|11406.2|11405.6|11404.7|194
1636597500000|2021-11-11 02:25:00|11406.3|11405.3|11407.2|11406.5|11408.3|11407.3|11405.9|11404.9|167
1636597800000|2021-11-11 02:30:00|11407.3|11406.3|11406.8|11405.8|11407.4|11406.6|11405|11404.1|214
1636598100000|2021-11-11 02:35:00|11406.7|11405.7|11407.2|11406.2|11408.8|11408|11406.5|11405.7|203
1636598400000|2021-11-11 02:40:00|11407.1|11406.1|11407.9|11406.9|11407.9|11407|11406.4|11405.7|241
1636598700000|2021-11-11 02:45:00|11407.8|11406.8|11408.8|11407.8|11408.9|11408|11407.1|11406.1|184
1636599000000|2021-11-11 02:50:00|11408.9|11407.9|11411.9|11410.9|11416.3|11415.3|11408.2|11407.4|350
1636599300000|2021-11-11 02:55:00|11412|11411|11409.7|11408.7|11412.8|11411.9|11407.6|11406.8|573
1636599600000|2021-11-11 03:00:00|11409.8|11408.8|11409.5|11408.5|11410.4|11409.5|11408.8|11408|321
1636599900000|2021-11-11 03:05:00|11409.4|11408.4|11408.6|11407.6|11409.5|11408.7|11408.1|11407.1|280
1636600200000|2021-11-11 03:10:00|11408.7|11407.7|11409.1|11408.1|11410.1|11409.3|11408.1|11407.2|232
1636600500000|2021-11-11 03:15:00|11408.9|11408.2|11407.3|11406.3|11409|11408.3|11407|11406|217
1636600800000|2021-11-11 03:20:00|11407.1|11406.4|11406.6|11405.6|11407.7|11406.7|11406.1|11405.1|260
1636601100000|2021-11-11 03:25:00|11406.7|11405.7|11406.8|11405.8|11407.3|11406.5|11406.3|11405.5|233
1636601400000|2021-11-11 03:30:00|11406.7|11405.7|11403.6|11402.6|11407.1|11406.3|11402|11401.1|297
1636601700000|2021-11-11 03:35:00|11403.4|11402.7|11404.5|11403.5|11406|11405.2|11403.4|11402.5|226
1636602000000|2021-11-11 03:40:00|11404.2|11403.4|11399.5|11398.5|11404.2|11403.4|11397.7|11396.7|422
1636602300000|2021-11-11 03:45:00|11399.7|11398.8|11398.7|11398|11400.1|11399.1|11398.1|11397.3|283
1636602600000|2021-11-11 03:50:00|11398.8|11398.1|11400|11399|11400.4|11399.7|11398.5|11397.7|254
1636602900000|2021-11-11 03:55:00|11399.7|11398.9|11400.8|11399.8|11401|11400.2|11399.4|11398.7|191
1636603200000|2021-11-11 04:00:00|11400.7|11399.7|11400.2|11399.5|11400.9|11400|11399.5|11398.7|165
1636603500000|2021-11-11 04:05:00|11400|11399.3|11399.1|11398.4|11400.7|11399.8|11396.6|11395.8|281
1636603800000|2021-11-11 04:10:00|11399.3|11398.3|11397.7|11396.7|11399.8|11398.9|11397.1|11396.3|329
1636604100000|2021-11-11 04:15:00|11397.6|11396.9|11394.8|11393.8|11398.8|11398|11392.6|11391.6|320
1636604400000|2021-11-11 04:20:00|11394.7|11393.7|11395.4|11394.7|11396.9|11396|11394.7|11393.7|317
1636604700000|2021-11-11 04:25:00|11395.5|11394.8|11396|11395|11396.3|11395.4|11395.3|11394.4|237
1636605000000|2021-11-11 04:30:00|11396.1|11395.1|11395.4|11394.7|11396.7|11395.8|11395|11394.1|226
1636605300000|2021-11-11 04:35:00|11395.7|11395|11397.3|11396.3|11397.5|11396.6|11395.5|11394.6|189
1636605600000|2021-11-11 04:40:00|11397.4|11396.4|11397.3|11396.3|11398|11397.2|11397|11396.2|100
1636605900000|2021-11-11 04:45:00|11397.2|11396.5|11399.1|11398.1|11399.1|11398.3|11397.2|11396.5|176
1636606200000|2021-11-11 04:50:00|11398.8|11397.9|11399|11398.3|11399.3|11398.5|11398.3|11397.5|179
1636606500000|2021-11-11 04:55:00|11399.1|11398.4|11397.2|11396.2|11399.2|11398.4|11397|11396.2|173
1636606800000|2021-11-11 05:00:00|11396.8|11395.8|11398.2|11397.5|11398.5|11397.7|11396.5|11395.7|179
1636607100000|2021-11-11 05:05:00|11398.1|11397.4|11398.2|11397.2|11398.5|11397.5|11397|11396.2|158
1636607400000|2021-11-11 05:10:00|11398.3|11397.3|11397.2|11396.2|11398.5|11397.8|11396.9|11395.9|106
1636607700000|2021-11-11 05:15:00|11397|11396.3|11397.2|11396.2|11398.2|11397.2|11396.7|11395.8|126
1636608000000|2021-11-11 05:20:00|11397.3|11396.3|11397.1|11396.1|11397.8|11397|11396.6|11395.9|100
1636608300000|2021-11-11 05:25:00|11397|11396|11396.9|11395.9|11397.5|11396.6|11396.6|11395.7|88
1636608600000|2021-11-11 05:30:00|11396.8|11396.1|11397.4|11396.4|11398.1|11397.3|11396.8|11396|134
1636608900000|2021-11-11 05:35:00|11397.5|11396.5|11397.4|11396.4|11397.5|11396.6|11396.5|11395.7|133
1636609200000|2021-11-11 05:40:00|11397.3|11396.3|11396.5|11395.8|11397.5|11396.6|11395.2|11394.3|232
1636609500000|2021-11-11 05:45:00|11396.6|11395.9|11393.6|11392.6|11396.9|11395.9|11392.5|11391.5|280
1636609800000|2021-11-11 05:50:00|11393.4|11392.7|11393.8|11392.8|11394.1|11393.3|11392.7|11391.8|240
1636610100000|2021-11-11 05:55:00|11393.9|11392.9|11394.7|11394|11395.1|11394.1|11392.5|11391.6|332
1636610400000|2021-11-11 06:00:00|11394.8|11394.1|11394.8|11393.8|11395.9|11394.9|11392.8|11392|338
1636610700000|2021-11-11 06:05:00|11394.9|11393.9|11396.4|11395.4|11397.6|11396.7|11394.9|11393.9|182
1636611000000|2021-11-11 06:10:00|11396.3|11395.3|11397.1|11396.1|11397.2|11396.3|11395.7|11394.9|180
1636611300000|2021-11-11 06:15:00|11397|11396|11395.5|11394.5|11398.8|11397.8|11395.2|11394.2|294
1636611600000|2021-11-11 06:20:00|11395.6|11394.6|11396.7|11395.7|11397.4|11396.5|11394.2|11393.4|184
1636611900000|2021-11-11 06:25:00|11396.8|11395.8|11395.8|11394.8|11397.6|11396.8|11394.9|11393.9|210
1636612200000|2021-11-11 06:30:00|11395.7|11394.7|11393.4|11392.4|11395.9|11395|11392.6|11391.6|267
1636612500000|2021-11-11 06:35:00|11393.3|11392.3|11392.6|11391.6|11394.1|11393.1|11392.2|11391.4|224
1636612800000|2021-11-11 06:40:00|11392.4|11391.7|11389.7|11388.7|11392.7|11391.9|11389.5|11388.5|226
1636613100000|2021-11-11 06:45:00|11389.9|11389.2|11393.6|11392.6|11393.7|11393|11389.7|11388.7|174
1636613400000|2021-11-11 06:50:00|11393.5|11392.5|11394.1|11393.1|11394.4|11393.5|11393.2|11392.4|180
1636613700000|2021-11-11 06:55:00|11394.2|11393.2|11393.7|11392.7|11394.4|11393.5|11392|11391.1|126
1636614000000|2021-11-11 07:00:00|11393.4|11392.4|11393.3|11392.3|11396.1|11395.1|11393.1|11392.2|230
1636614300000|2021-11-11 07:05:00|11393.4|11392.4|11392.5|11391.5|11393.4|11392.4|11388.2|11387.2|377
1636614600000|2021-11-11 07:10:00|11392.6|11391.6|11394.4|11393.4|11394.5|11393.5|11391.1|11390.3|263
1636614900000|2021-11-11 07:15:00|11394.5|11393.5|11395|11394|11396|11395.1|11393.7|11392.9|273
1636615200000|2021-11-11 07:20:00|11395.1|11394.1|11398.1|11397.1|11399.1|11398.2|11394.9|11393.9|263
1636615500000|2021-11-11 07:25:00|11398.2|11397.2|11404.8|11403.8|11404.9|11403.9|11398.2|11397.2|412
1636615800000|2021-11-11 07:30:00|11404.7|11403.7|11402.1|11401.1|11404.7|11403.7|11401.4|11400.7|275
1636616100000|2021-11-11 07:35:00|11402.8|11401.8|11401.8|11400.8|11404.7|11403.7|11401|11400.1|287
1636616400000|2021-11-11 07:40:00|11401.5|11400.6|11403.9|11402.9|11405|11404|11400.7|11399.9|334
1636616700000|2021-11-11 07:45:00|11403.6|11402.6|11406.9|11405.9|11408.4|11407.4|11403.4|11402.5|424
1636617000000|2021-11-11 07:50:00|11406.8|11406.1|11405.6|11404.6|11407.3|11406.6|11403.8|11403.1|328
1636617300000|2021-11-11 07:55:00|11405.7|11404.7|11408.8|11407.8|11409.8|11408.8|11405.2|11404.5|410
1636617600000|2021-11-11 08:00:00|11408.1|11407.4|11404.7|11403.7|11408.6|11407.6|11401.2|11400.2|503
1636617900000|2021-11-11 08:05:00|11404.4|11403.6|11404.1|11403.1|11406|11405|11403.9|11403|437
1636618200000|2021-11-11 08:10:00|11404.2|11403.2|11407.7|11406.7|11409.4|11408.4|11403.8|11403|471
1636618500000|2021-11-11 08:15:00|11407.8|11406.8|11406.7|11405.7|11408.7|11408|11405.4|11404.6|432
1636618800000|2021-11-11 08:20:00|11406.9|11405.9|11407|11406.3|11409.5|11408.5|11406.2|11405.4|460
1636619100000|2021-11-11 08:25:00|11407.1|11406.4|11409.5|11408.8|11409.7|11408.9|11407.1|11406.3|387
1636619400000|2021-11-11 08:30:00|11409.3|11408.6|11413|11412.3|11414|11413.1|11409|11408.3|496
1636619700000|2021-11-11 08:35:00|11413.1|11412.1|11408.7|11408|11413.1|11412.2|11407.2|11406.3|420
1636620000000|2021-11-11 08:40:00|11408.8|11407.8|11406.9|11405.9|11410.7|11409.8|11405.9|11404.9|432
1636620300000|2021-11-11 08:45:00|11407|11406|11402.2|11401.5|11408.1|11407.4|11402.2|11401.3|406
1636620600000|2021-11-11 08:50:00|11402.4|11401.4|11402.8|11401.8|11404.1|11403.1|11400.1|11399.2|569
1636620900000|2021-11-11 08:55:00|11402.7|11401.7|11404.7|11404|11405.7|11404.7|11400.4|11399.5|462
1636621200000|2021-11-11 09:00:00|11404.6|11403.9|11402.2|11401.5|11407.1|11406.1|11401.9|11401.2|344
1636621500000|2021-11-11 09:05:00|11402.1|11401.4|11404.8|11403.8|11407.4|11406.5|11402.1|11401.2|353
1636621800000|2021-11-11 09:10:00|11404.6|11403.6|11404.7|11403.7|11405.1|11404.1|11402.4|11401.4|341
1636622100000|2021-11-11 09:15:00|11404.8|11403.8|11406.5|11405.5|11407.1|11406.1|11403.7|11402.7|365
1636622400000|2021-11-11 09:20:00|11406.6|11405.9|11405.4|11404.4|11406.9|11406.2|11404.1|11403.4|335
1636622700000|2021-11-11 09:25:00|11405.3|11404.3|11406.6|11405.6|11407.3|11406.3|11404.5|11403.6|324
1636623000000|2021-11-11 09:30:00|11406.5|11405.5|11404.9|11403.9|11407|11406.2|11404.4|11403.4|363
1636623300000|2021-11-11 09:35:00|11405|11404|11403.9|11402.9|11405.5|11404.6|11402.7|11401.7|346
1636623600000|2021-11-11 09:40:00|11404|11403|11404.2|11403.2|11405.3|11404.4|11403.2|11402.2|282
1636623900000|2021-11-11 09:45:00|11404.3|11403.3|11408.8|11407.8|11408.8|11407.8|11404.2|11403.2|314
1636624200000|2021-11-11 09:50:00|11408.7|11407.7|11409.4|11408.4|11409.8|11408.8|11408|11407.2|162
1636624500000|2021-11-11 09:55:00|11409.3|11408.3|11408.5|11407.5|11409.5|11408.8|11406.7|11405.9|350
1636624800000|2021-11-11 10:00:00|11408.6|11407.9|11405.7|11405|11408.6|11407.9|11405.6|11404.8|346
1636625100000|2021-11-11 10:05:00|11405.9|11405.2|11402.4|11401.7|11406|11405.3|11401.8|11400.9|427
1636625400000|2021-11-11 10:10:00|11402.5|11401.5|11402.3|11401.3|11404|11403.1|11401.6|11400.7|324
1636625700000|2021-11-11 10:15:00|11402|11401.1|11403.5|11402.8|11404|11403.1|11401.2|11400.2|348
1636626000000|2021-11-11 10:20:00|11403.6|11402.9|11402.3|11401.6|11404.6|11403.8|11401.7|11400.9|283
1636626300000|2021-11-11 10:25:00|11402.4|11401.7|11404.9|11403.9|11405.1|11404.2|11402.3|11401.6|226
1636626600000|2021-11-11 10:30:00|11404.7|11404|11403.6|11402.6|11405.6|11404.6|11402.1|11401.2|321
1636626900000|2021-11-11 10:35:00|11403.5|11402.5|11403.6|11402.6|11404.8|11404|11403.2|11402.2|367
1636627200000|2021-11-11 10:40:00|11403.5|11402.5|11404.4|11403.7|11404.9|11403.9|11402.6|11401.8|280
1636627500000|2021-11-11 10:45:00|11404.5|11403.5|11404.8|11403.8|11405.3|11404.4|11403.6|11402.8|311
1636627800000|2021-11-11 10:50:00|11404.7|11403.7|11403.7|11402.7|11404.9|11403.9|11403.1|11402.2|287
1636628100000|2021-11-11 10:55:00|11403.6|11402.6|11398.8|11397.8|11403.8|11402.9|11396.6|11395.8|363
1636628400000|2021-11-11 11:00:00|11398.7|11397.7|11401.3|11400.3|11401.3|11400.4|11398.7|11397.7|342
1636628700000|2021-11-11 11:05:00|11401.2|11400.2|11398.2|11397.2|11401.3|11400.4|11396.9|11396|317
1636629000000|2021-11-11 11:10:00|11398.1|11397.1|11396.2|11395.2|11401.6|11400.7|11395.9|11394.9|490
1636629300000|2021-11-11 11:15:00|11396.1|11395.1|11396.9|11395.9|11397.9|11396.9|11395.3|11394.4|335
1636629600000|2021-11-11 11:20:00|11397|11396|11398.2|11397.2|11399|11398|11396.7|11395.8|288
1636629900000|2021-11-11 11:25:00|11398.1|11397.1|11397.6|11396.6|11399.2|11398.3|11397.2|11396.3|203
1636630200000|2021-11-11 11:30:00|11397.5|11396.5|11395.9|11395.2|11399.2|11398.3|11395.9|11395.2|219
1636630500000|2021-11-11 11:35:00|11396|11395.3|11397.9|11396.9|11398.5|11397.6|11395.6|11394.7|373
1636630800000|2021-11-11 11:40:00|11398|11397|11395.2|11394.2|11398|11397|11394.2|11393.3|356
1636631100000|2021-11-11 11:45:00|11395.1|11394.1|11395.6|11394.6|11396.7|11395.9|11394.8|11394|249
1636631400000|2021-11-11 11:50:00|11395.7|11394.7|11395.5|11394.5|11396.6|11395.7|11394.3|11393.4|238
1636631700000|2021-11-11 11:55:00|11395.6|11394.6|11396.3|11395.3|11396.4|11395.4|11394|11393.1|334
1636632000000|2021-11-11 12:00:00|11396.2|11395.2|11393.8|11392.8|11396.2|11395.2|11393.3|11392.4|360
1636632300000|2021-11-11 12:05:00|11393.7|11392.7|11394.9|11393.9|11395.9|11394.9|11393.2|11392.4|384
1636632600000|2021-11-11 12:10:00|11394.7|11394|11391|11390|11394.9|11394|11389.9|11388.9|379
1636632900000|2021-11-11 12:15:00|11391.1|11390.1|11392.5|11391.5|11393.2|11392.2|11389.8|11389|358
1636633200000|2021-11-11 12:20:00|11392.6|11391.6|11396.3|11395.3|11396.3|11395.4|11391.3|11390.4|512
1636633500000|2021-11-11 12:25:00|11396.2|11395.2|11395.1|11394.1|11396.8|11396|11394.3|11393.3|420
1636633800000|2021-11-11 12:30:00|11395|11394|11395|11394|11396.4|11395.6|11394.2|11393.2|326
1636634100000|2021-11-11 12:35:00|11394.9|11393.9|11395.6|11394.6|11395.7|11394.9|11393.4|11392.6|369
1636634400000|2021-11-11 12:40:00|11395.7|11395|11393.2|11392.2|11396.8|11396|11391.9|11390.9|600
1636634700000|2021-11-11 12:45:00|11393.1|11392.1|11393.7|11393|11395.2|11394.2|11392.5|11391.7|425
1636635000000|2021-11-11 12:50:00|11393.6|11392.9|11396.4|11395.4|11396.5|11395.6|11393.5|11392.6|388
1636635300000|2021-11-11 12:55:00|11396.3|11395.3|11395.7|11394.7|11397.8|11396.8|11395.1|11394.3|322
1636635600000|2021-11-11 13:00:00|11395.5|11394.5|11398.2|11397.2|11398.4|11397.4|11394.3|11393.4|417
1636635900000|2021-11-11 13:05:00|11398.1|11397.1|11398.2|11397.5|11399.6|11398.7|11397.2|11396.4|410
1636636200000|2021-11-11 13:10:00|11398.1|11397.4|11395.4|11394.4|11398.5|11397.6|11395.1|11394.3|364
1636636500000|2021-11-11 13:15:00|11395.3|11394.3|11398.2|11397.2|11398.2|11397.2|11395.3|11394.3|340
1636636800000|2021-11-11 13:20:00|11398.1|11397.1|11393.5|11392.8|11398.2|11397.3|11391.8|11390.8|489
1636637100000|2021-11-11 13:25:00|11393.4|11392.7|11392.8|11391.8|11393.8|11393|11391.2|11390.4|334
1636637400000|2021-11-11 13:30:00|11392.7|11391.7|11384.3|11383.6|11392.8|11391.8|11381.2|11380.2|620
1636637700000|2021-11-11 13:35:00|11384.5|11383.5|11383.7|11382.7|11384.9|11384|11381.4|11380.4|487
1636638000000|2021-11-11 13:40:00|11383.5|11382.8|11387.1|11386.1|11388|11387|11383.5|11382.6|446
1636638300000|2021-11-11 13:45:00|11387|11386|11385.6|11384.6|11389.4|11388.6|11385.4|11384.5|490
1636638600000|2021-11-11 13:50:00|11385.7|11384.7|11387.3|11386.3|11387.5|11386.8|11384.6|11383.8|305
1636638900000|2021-11-11 13:55:00|11387.4|11386.4|11388|11387|11390.6|11389.6|11386.5|11385.6|468
1636639200000|2021-11-11 14:00:00|11388.1|11387.4|11384.4|11383.7|11389.1|11388.4|11384.4|11383.6|336
1636639500000|2021-11-11 14:05:00|11384.5|11383.8|11384.6|11383.9|11385.2|11384.4|11381|11380.3|343
1636639800000|2021-11-11 14:10:00|11384.7|11384|11386|11385|11386.1|11385.3|11382.9|11382|340
1636640100000|2021-11-11 14:15:00|11385.9|11384.9|11388.6|11387.9|11389.4|11388.5|11384.4|11383.4|444
1636640400000|2021-11-11 14:20:00|11388.4|11387.7|11387.6|11386.9|11389.3|11388.4|11386.5|11385.6|372
1636640700000|2021-11-11 14:25:00|11387.7|11387|11388.5|11387.8|11390.6|11389.7|11387.7|11387|362
1636641000000|2021-11-11 14:30:00|11388.6|11387.9|11390.3|11389.6|11392.6|11391.8|11386.2|11385.5|479
1636641300000|2021-11-11 14:35:00|11390.2|11389.5|11393.7|11392.7|11394|11393|11389.8|11389|541
1636641600000|2021-11-11 14:40:00|11393.8|11392.8|11391.7|11391|11394.3|11393.5|11390.4|11389.5|383
1636641900000|2021-11-11 14:45:00|11391.8|11391.1|11389.6|11388.9|11391.8|11391.1|11388.4|11387.5|440
1636642200000|2021-11-11 14:50:00|11389.1|11388.4|11388.7|11388|11392.6|11391.9|11388.5|11387.8|330
1636642500000|2021-11-11 14:55:00|11388.6|11387.9|11396.8|11396.1|11397.2|11396.4|11388.6|11387.8|557
1636642800000|2021-11-11 15:00:00|11397|11396.3|11396.4|11395.4|11399|11398.2|11393.7|11392.8|453
1636643100000|2021-11-11 15:05:00|11396.5|11395.5|11398.1|11397.4|11398.3|11397.5|11396|11395.1|317
1636643400000|2021-11-11 15:10:00|11398.3|11397.3|11398.2|11397.5|11399|11398.1|11395.7|11394.9|402
1636643700000|2021-11-11 15:15:00|11398.4|11397.7|11398|11397.3|11400.7|11400|11396|11395.3|438
1636644000000|2021-11-11 15:20:00|11397.9|11397.2|11395.4|11394.7|11399|11398.3|11394.9|11393.9|450
1636644300000|2021-11-11 15:25:00|11395.3|11394.6|11391.3|11390.6|11396.6|11395.8|11391.3|11390.6|433
1636644600000|2021-11-11 15:30:00|11391.4|11390.7|11393|11392.3|11394|11393.2|11391.3|11390.6|415
1636644900000|2021-11-11 15:35:00|11392.9|11392.2|11392.2|11391.2|11393.5|11392.8|11390|11389.3|423
1636645200000|2021-11-11 15:40:00|11392.3|11391.3|11395.6|11394.6|11396|11395.3|11391.7|11391|396
1636645500000|2021-11-11 15:45:00|11395.5|11394.5|11399.3|11398.6|11399.7|11398.7|11394.5|11393.8|430
1636645800000|2021-11-11 15:50:00|11399.4|11398.7|11396.8|11395.8|11400.9|11400|11394.5|11393.7|526
1636646100000|2021-11-11 15:55:00|11396.7|11396|11397.5|11396.5|11399.1|11398.2|11395.8|11395.1|485
1636646400000|2021-11-11 16:00:00|11397.4|11396.8|11395.9|11394.9|11398.2|11397.4|11395.3|11394.5|334
1636646700000|2021-11-11 16:05:00|11395.8|11395.1|11396.4|11395.4|11397.2|11396.4|11394.6|11393.8|304
1636647000000|2021-11-11 16:10:00|11396.3|11395.6|11398.3|11397.6|11399.5|11398.7|11396.2|11395.3|334
1636647300000|2021-11-11 16:15:00|11398.5|11397.5|11399.2|11398.5|11399.3|11398.6|11397.9|11397|247
1636647600000|2021-11-11 16:20:00|11399.3|11398.6|11398.7|11398|11399.3|11398.6|11397.2|11396.4|211
1636647900000|2021-11-11 16:25:00|11398.6|11397.9|11399.8|11399.1|11399.8|11399.1|11398.1|11397.4|210
1636648200000|2021-11-11 16:30:00|11399.7|11399|11402.7|11401.7|11405.2|11404.3|11399.7|11399|348
1636648500000|2021-11-11 16:35:00|11402.5|11401.8|11400.3|11399.3|11402.8|11402|11399.9|11399|333
1636648800000|2021-11-11 16:40:00|11400.1|11399.4|11400.8|11400.1|11403.7|11402.9|11400.1|11399.2|297
1636649100000|2021-11-11 16:45:00|11401|11400|11402.3|11401.3|11403.6|11402.6|11400.7|11399.9|341
1636649400000|2021-11-11 16:50:00|11402|11401|11400.1|11399.1|11402|11401.1|11400|11399.1|317
1636649700000|2021-11-11 16:55:00|11400.2|11399.2|11402.2|11401.2|11402.3|11401.4|11399.3|11398.4|281
1636650000000|2021-11-11 17:00:00|11402.1|11401.1|11400.8|11400.1|11402.1|11401.3|11399.3|11398.4|231
1636650300000|2021-11-11 17:05:00|11400.3|11399.6|11402|11401|11403.2|11402.3|11400.3|11399.4|232
1636650600000|2021-11-11 17:10:00|11402.1|11401.3|11403.3|11402.6|11404.5|11403.7|11402|11401.1|161
1636650900000|2021-11-11 17:15:00|11403.4|11402.7|11404.1|11403.4|11404.9|11403.9|11403.3|11402.5|142
1636651200000|2021-11-11 17:20:00|11404|11403.3|11404|11403.3|11404.7|11403.8|11403.9|11403.1|186
1636651500000|2021-11-11 17:25:00|11404.2|11403.2|11403.3|11402.3|11404.7|11403.8|11403.1|11402.2|139
1636651800000|2021-11-11 17:30:00|11403.4|11402.4|11404|11403|11404.6|11403.8|11403.2|11402.4|168
1636652100000|2021-11-11 17:35:00|11404.1|11403.1|11404.8|11404.1|11405.1|11404.2|11402.7|11401.9|227
1636652400000|2021-11-11 17:40:00|11405|11404|11406.4|11405.4|11406.8|11406|11404.5|11403.5|210
1636652700000|2021-11-11 17:45:00|11406.5|11405.5|11405.3|11404.3|11406.7|11405.8|11404.9|11404|243
1636653000000|2021-11-11 17:50:00|11404.9|11404.2|11408.6|11407.9|11408.9|11407.9|11404.9|11404|203
1636653300000|2021-11-11 17:55:00|11408.9|11408.2|11409.2|11408.5|11409.4|11408.6|11408.4|11407.5|242
1636653600000|2021-11-11 18:00:00|11409.3|11408.3|11406.6|11405.6|11409.4|11408.4|11405.9|11404.9|255
1636653900000|2021-11-11 18:05:00|11406.5|11405.5|11408.7|11407.7|11409.8|11408.9|11405.9|11404.9|262
1636654200000|2021-11-11 18:10:00|11409.2|11408.2|11408.1|11407.1|11409.4|11408.4|11407.8|11406.9|224
1636654500000|2021-11-11 18:15:00|11408.2|11407.5|11407.9|11406.9|11408.7|11407.7|11407.6|11406.7|204
1636654800000|2021-11-11 18:20:00|11408|11407|11406.6|11405.9|11408|11407.1|11406.3|11405.5|188
1636655100000|2021-11-11 18:25:00|11406.7|11405.7|11405.9|11405.2|11406.8|11406.1|11404.9|11404|196
1636655400000|2021-11-11 18:30:00|11405.8|11405.1|11406|11405|11406.8|11405.8|11405.2|11404.3|179
1636655700000|2021-11-11 18:35:00|11405.9|11404.9|11407.3|11406.3|11407.4|11406.4|11405.8|11404.9|149
1636656000000|2021-11-11 18:40:00|11407.4|11406.4|11407.9|11406.9|11408|11407|11407.2|11406.2|139
1636656300000|2021-11-11 18:45:00|11408|11407|11408.6|11407.6|11408.8|11407.9|11407.9|11406.9|141
1636656600000|2021-11-11 18:50:00|11408.5|11407.5|11409.2|11408.2|11409.4|11408.4|11408.4|11407.5|148
1636656900000|2021-11-11 18:55:00|11409.3|11408.3|11409|11408|11409.9|11409|11409|11408|157
1636657200000|2021-11-11 19:00:00|11409.1|11408.1|11409.7|11408.7|11409.8|11408.9|11409|11408|148
1636657500000|2021-11-11 19:05:00|11409.6|11408.6|11408.2|11407.5|11409.7|11408.8|11408.2|11407.5|117
1636657800000|2021-11-11 19:10:00|11408.3|11407.6|11407|11406.3|11409|11408.2|11406.9|11406|100
1636658100000|2021-11-11 19:15:00|11406.9|11406.2|11407.3|11406.3|11407.5|11406.6|11406.3|11405.5|130
1636658400000|2021-11-11 19:20:00|11407.1|11406.4|11407.2|11406.2|11407.9|11407|11406.5|11405.5|134
1636658700000|2021-11-11 19:25:00|11407.3|11406.3|11407.1|11406.1|11407.8|11406.9|11406.5|11405.6|139
1636659000000|2021-11-11 19:30:00|11406.9|11406.2|11405.8|11404.8|11407.1|11406.2|11405.2|11404.3|150
1636659300000|2021-11-11 19:35:00|11405.6|11404.6|11407.2|11406.5|11407.8|11406.9|11405.6|11404.6|177
1636659600000|2021-11-11 19:40:00|11407.1|11406.4|11408.3|11407.6|11408.6|11407.6|11407.1|11406.4|129
1636659900000|2021-11-11 19:45:00|11408.5|11407.5|11408.5|11407.5|11408.6|11407.6|11407.5|11406.8|106
1636660200000|2021-11-11 19:50:00|11408.4|11407.4|11406.9|11406.2|11408.6|11407.7|11406.9|11406.1|71
1636660500000|2021-11-11 19:55:00|11407.1|11406.1|11410.2|11409.5|11410.4|11409.5|11406.8|11406|289
1636660800000|2021-11-11 20:00:00|11410.3|11409.3|11407.8|11406.8|11411.4|11410.4|11406.5|11405.6|333
1636661100000|2021-11-11 20:05:00|11407.7|11406.7|11408.2|11407.2|11408.7|11407.9|11407.7|11406.7|101
1636661400000|2021-11-11 20:10:00|11408.3|11407.3|11407.2|11406.2|11408.5|11407.5|11406.9|11405.9|111
1636661700000|2021-11-11 20:15:00|11407.1|11406.1|11407.1|11406.1|11407.3|11406.4|11406.6|11405.6|114
1636662000000|2021-11-11 20:20:00|11407|11406|11406.5|11405.5|11407.1|11406.2|11406.1|11405.1|94
1636662300000|2021-11-11 20:25:00|11406.6|11405.6|11407.2|11406.2|11407.4|11406.4|11405.9|11404.9|94
1636662600000|2021-11-11 20:30:00|11407.1|11406.1|11408.7|11407.7|11409.6|11408.6|11407|11406.1|171
1636662900000|2021-11-11 20:35:00|11408.6|11407.6|11408.5|11407.5|11408.9|11407.9|11407.6|11406.8|107
1636663200000|2021-11-11 20:40:00|11408.4|11407.4|11407.3|11406.3|11408.6|11407.6|11407.3|11406.3|95
1636663500000|2021-11-11 20:45:00|11407.2|11406.2|11407.8|11406.8|11408|11407.3|11407.1|11406.1|127
1636663800000|2021-11-11 20:50:00|11407.7|11406.7|11407.4|11406.7|11408.1|11407.1|11407|11406.2|135
1636664100000|2021-11-11 20:55:00|11407.5|11406.8|11408|11407|11408.4|11407.7|11406.7|11406|205
1636664400000|2021-11-11 21:00:00|11407.9|11406.9|11408.8|11407.8|11408.8|11407.8|11407.7|11406.8|168
1636664700000|2021-11-11 21:05:00|11408.9|11407.9|11408|11407|11408.9|11407.9|11407.8|11407|101
1636665000000|2021-11-11 21:10:00|11407.9|11406.9|11408.4|11407.4|11408.4|11407.6|11407.7|11406.8|46
1636665300000|2021-11-11 21:15:00|11408.5|11407.5|11407.6|11406.6|11408.5|11407.6|11407.1|11406.2|99
1636665600000|2021-11-11 21:20:00|11407.5|11406.5|11408.5|11407.5|11408.7|11407.8|11407.5|11406.5|119
1636665900000|2021-11-11 21:25:00|11408.4|11407.4|11407.9|11406.9|11408.8|11407.9|11407.8|11406.8|88
1636666200000|2021-11-11 21:30:00|11407.8|11406.8|11408.5|11407.5|11409.6|11408.6|11407.8|11406.8|114
1636666500000|2021-11-11 21:35:00|11408.6|11407.6|11406.6|11405.6|11408.6|11407.6|11406.5|11405.5|142
1636666800000|2021-11-11 21:40:00|11406.9|11405.9|11407.2|11406.2|11407.7|11406.7|11406.9|11405.9|65
1636667100000|2021-11-11 21:45:00|11407.3|11406.3|11406.5|11405.5|11407.7|11406.7|11406.4|11405.4|115
1636667400000|2021-11-11 21:50:00|11406.4|11405.4|11406.8|11405.8|11406.8|11405.8|11406.2|11405.2|120
1636667700000|2021-11-11 21:55:00|11406.9|11405.9|11406.8|11405.8|11407.7|11406|11406.6|11404.9|137
1636668000000|2021-11-11 22:00:00|11407.2|11406.2|11408.7|11406.1|11409|11406.3|11407.2|11405.6|47
1636668300000|2021-11-11 22:05:00|11409.3|11405.9|11409.2|11405.8|11409.6|11406.2|11408.8|11405.5|43
1636668600000|2021-11-11 22:10:00|11409.6|11405.3|11408.4|11404.1|11409.6|11405.7|11407.8|11403.6|192
1636668900000|2021-11-11 22:15:00|11408.7|11403.9|11408.1|11404.3|11409|11404.7|11407.8|11403.8|141
1636669200000|2021-11-11 22:20:00|11408.2|11404.4|11408.2|11403.4|11408.5|11404.6|11407.8|11403.1|142
1636669500000|2021-11-11 22:25:00|11408.1|11403.7|11408.3|11403.8|11408.9|11404|11408.1|11402.8|150
1636669800000|2021-11-11 22:30:00|11408.4|11403.7|11406.7|11403.8|11408.9|11404|11406.7|11402.9|224
1636670100000|2021-11-11 22:35:00|11406.6|11403.7|11407.1|11404.6|11407.5|11404.8|11406.6|11403.7|298
1636670400000|2021-11-11 22:40:00|11407.2|11404.4|11406.9|11404.4|11407.3|11404.8|11406.8|11404.3|149
1636670700000|2021-11-11 22:45:00|11407|11404.6|11407|11404.7|11407.2|11404.8|11406.6|11404.4|173
1636671000000|2021-11-11 22:50:00|11407.1|11404.6|11407.1|11404.7|11407.7|11404.8|11406.6|11404.3|174
1636671300000|2021-11-11 22:55:00|11407|11404.6|11407.7|11405.4|11407.9|11405.8|11407|11404.5|262
1636671600000|2021-11-11 23:00:00|11407.5|11405.5|11405.8|11404.8|11407.5|11405.9|11405.7|11404.3|350
1636671900000|2021-11-11 23:05:00|11405.9|11404.9|11405.3|11404.3|11406|11405|11405.2|11404.1|288
1636672200000|2021-11-11 23:10:00|11405.2|11404.2|11405.2|11404.2|11405.6|11404.4|11404.8|11403.8|380
1636672500000|2021-11-11 23:15:00|11405.1|11404.1|11405.3|11404.3|11406.4|11405.4|11405|11404|182
1636672800000|2021-11-11 23:20:00|11405.2|11404.2|11407.3|11406.3|11407.8|11406.8|11404.3|11403.3|185
1636673100000|2021-11-11 23:25:00|11407.4|11406.4|11406.3|11405.3|11408.3|11407.3|11406.3|11405.3|159
1636673400000|2021-11-11 23:30:00|11406.4|11405.4|11404.2|11403.2|11406.6|11405.6|11403.9|11402.9|327
1636673700000|2021-11-11 23:35:00|11404.3|11403.3|11405.3|11404.3|11406.2|11405.2|11404.3|11403.3|242
1636674000000|2021-11-11 23:40:00|11405.4|11404.4|11405.9|11404.9|11406.3|11405.3|11405.2|11404.2|205
1636674300000|2021-11-11 23:45:00|11405.8|11404.8|11405.3|11404.3|11406.1|11405.1|11404.8|11403.8|255
1636674600000|2021-11-11 23:50:00|11405.4|11404.4|11405.2|11404.2|11406.3|11405.4|11405.1|11404.2|128
1636674900000|2021-11-11 23:55:00|11405.1|11404.1|11405.1|11404.1|11405.6|11404.6|11404.5|11403.7|178
1636675200000|2021-11-12 00:00:00|11405|11404|11410.3|11409.3|11411.8|11410.8|11404.5|11403.5|539
1636675500000|2021-11-12 00:05:00|11410.2|11409.2|11411.9|11410.9|11413.2|11412.3|11409.7|11408.7|409
1636675800000|2021-11-12 00:10:00|11411.8|11410.8|11411.4|11410.4|11412.5|11411.7|11409.6|11408.8|260
1636676100000|2021-11-12 00:15:00|11411|11410.3|11410.4|11409.4|11412.4|11411.7|11409.1|11408.2|369
1636676400000|2021-11-12 00:20:00|11410.5|11409.5|11410.9|11409.9|11411.7|11410.9|11409.9|11409.1|334
1636676700000|2021-11-12 00:25:00|11411|11410|11416.6|11415.6|11417.2|11416.2|11410.9|11409.9|356
1636677000000|2021-11-12 00:30:00|11416.5|11415.5|11415.9|11415.2|11419.2|11418.3|11415.3|11414.5|438
1636677300000|2021-11-12 00:35:00|11416|11415|11414.9|11413.9|11417.4|11416.6|11414|11413.2|322
1636677600000|2021-11-12 00:40:00|11414.8|11413.8|11417.5|11416.8|11417.7|11416.9|11414.1|11413.2|352
1636677900000|2021-11-12 00:45:00|11417.7|11416.7|11416.9|11415.9|11418.4|11417.5|11415.7|11414.8|334
1636678200000|2021-11-12 00:50:00|11416.7|11416|11422.3|11421.3|11423.1|11422.1|11416.7|11416|620
1636678500000|2021-11-12 00:55:00|11422.2|11421.2|11425.6|11424.6|11425.7|11424.9|11422.2|11421.2|634
1636678800000|2021-11-12 01:00:00|11425.5|11424.5|11423|11422.3|11425.7|11424.9|11423|11422.3|432
1636679100000|2021-11-12 01:05:00|11423.5|11422.8|11424.6|11423.9|11424.7|11424|11422.1|11421.3|268
1636679400000|2021-11-12 01:10:00|11424.3|11423.6|11426.6|11425.9|11429.5|11428.6|11421.8|11421.1|436
1636679700000|2021-11-12 01:15:00|11426.5|11425.8|11426.7|11425.7|11428|11427.1|11425.2|11424.3|346
1636680000000|2021-11-12 01:20:00|11426.4|11425.4|11427|11426|11427.8|11426.8|11425.3|11424.6|301
1636680300000|2021-11-12 01:25:00|11426.9|11425.9|11429.2|11428.5|11430.7|11429.8|11426.9|11425.9|292
1636680600000|2021-11-12 01:30:00|11429.3|11428.3|11427.5|11426.8|11429.5|11428.8|11427.2|11426.4|364
1636680900000|2021-11-12 01:35:00|11427.6|11426.9|11426.7|11426|11427.6|11426.9|11426|11425.2|225
1636681200000|2021-11-12 01:40:00|11426.8|11426.1|11424.3|11423.6|11427.2|11426.5|11422.9|11422.1|252
1636681500000|2021-11-12 01:45:00|11424.2|11423.5|11428.8|11428.1|11428.9|11428.2|11424.1|11423.1|410
1636681800000|2021-11-12 01:50:00|11428.7|11428|11428.7|11428|11428.8|11428.1|11424.6|11423.9|355
1636682100000|2021-11-12 01:55:00|11428.8|11427.8|11428.8|11427.8|11429.2|11428.3|11424.6|11423.7|393
1636682400000|2021-11-12 02:00:00|11428.6|11427.9|11426.6|11425.9|11428.6|11427.9|11425.4|11424.7|346
1636682700000|2021-11-12 02:05:00|11426.5|11425.8|11426.6|11425.6|11428.2|11427.3|11425.4|11424.7|365
1636683000000|2021-11-12 02:10:00|11426.7|11425.7|11426.9|11426.2|11428|11427.2|11426.5|11425.6|172
1636683300000|2021-11-12 02:15:00|11427|11426.3|11425.6|11424.9|11427.1|11426.4|11425.6|11424.9|225
1636683600000|2021-11-12 02:20:00|11425.3|11424.6|11425.6|11424.9|11426.1|11425.4|11424.3|11423.5|222
1636683900000|2021-11-12 02:25:00|11425.5|11424.8|11426.3|11425.6|11426.3|11425.6|11423.6|11422.9|264
1636684200000|2021-11-12 02:30:00|11426.4|11425.7|11424.2|11423.5|11426.7|11425.9|11423.8|11423|256
1636684500000|2021-11-12 02:35:00|11424.3|11423.6|11424.6|11423.9|11424.8|11424|11423.7|11423|204
1636684800000|2021-11-12 02:40:00|11424.7|11424|11422.9|11421.9|11425|11424.3|11422.6|11421.8|246
1636685100000|2021-11-12 02:45:00|11423|11422|11424.6|11423.6|11424.7|11423.8|11422.1|11421.4|240
1636685400000|2021-11-12 02:50:00|11424.7|11423.7|11423.9|11423.2|11424.7|11423.9|11423.2|11422.4|201
1636685700000|2021-11-12 02:55:00|11423.8|11423.1|11424.6|11423.6|11424.8|11424.1|11423.5|11422.8|176
1636686000000|2021-11-12 03:00:00|11424.5|11423.5|11424|11423.3|11425|11424|11423.9|11423|278
1636686300000|2021-11-12 03:05:00|11424.1|11423.4|11425.2|11424.5|11426|11425.1|11423.7|11422.9|183
1636686600000|2021-11-12 03:10:00|11425.3|11424.6|11425.3|11424.6|11425.6|11424.7|11424.8|11424.1|122
1636686900000|2021-11-12 03:15:00|11425.4|11424.7|11424|11423|11425.8|11424.9|11423.8|11423|166
1636687200000|2021-11-12 03:20:00|11423.8|11423.1|11424.6|11423.9|11424.9|11424|11423.1|11422.3|221
1636687500000|2021-11-12 03:25:00|11424.7|11424|11426|11425|11426.3|11425.5|11424.6|11423.8|238
1636687800000|2021-11-12 03:30:00|11425.8|11425.1|11426.2|11425.2|11426.3|11425.5|11424.8|11424|192
1636688100000|2021-11-12 03:35:00|11426.1|11425.1|11426.5|11425.8|11426.7|11426|11424.6|11423.9|242
1636688400000|2021-11-12 03:40:00|11426.4|11425.7|11427.9|11427.2|11428.2|11427.3|11426.4|11425.7|225
1636688700000|2021-11-12 03:45:00|11427.8|11427.1|11427.1|11426.4|11428|11427.2|11426.7|11425.9|194
1636689000000|2021-11-12 03:50:00|11427.2|11426.5|11425.2|11424.5|11427.3|11426.6|11424.7|11423.7|176
1636689300000|2021-11-12 03:55:00|11425.3|11424.2|11426|11425.3|11426.5|11425.8|11424.7|11423.9|179
1636689600000|2021-11-12 04:00:00|11426.1|11425.4|11425.8|11425.1|11426.2|11425.5|11424.5|11423.7|191
1636689900000|2021-11-12 04:05:00|11425.9|11424.9|11424.4|11423.7|11426|11425.3|11424.3|11423.6|144
1636690200000|2021-11-12 04:10:00|11424.5|11423.8|11425.1|11424.4|11425.8|11425.1|11424.1|11423.4|80
1636690500000|2021-11-12 04:15:00|11425|11424.3|11425.4|11424.7|11426|11425.3|11424.6|11423.9|132
1636690800000|2021-11-12 04:20:00|11425.5|11424.5|11425.9|11425.2|11426.1|11425.3|11425.1|11424.4|101
1636691100000|2021-11-12 04:25:00|11425.8|11425.1|11427.1|11426.4|11427.1|11426.4|11425.8|11425|116
1636691400000|2021-11-12 04:30:00|11427|11426.3|11426.2|11425.5|11427.1|11426.4|11425.2|11424.5|182
1636691700000|2021-11-12 04:35:00|11426.3|11425.6|11425.5|11424.8|11426.6|11425.9|11425|11424.2|158
1636692000000|2021-11-12 04:40:00|11425.6|11424.9|11425.2|11424.5|11426|11425.1|11425.1|11424.3|133
1636692300000|2021-11-12 04:45:00|11425.1|11424.4|11426.7|11426|11426.8|11426.1|11425.1|11424.3|118
1636692600000|2021-11-12 04:50:00|11426.8|11426.1|11426.5|11425.8|11426.8|11426.1|11424.6|11423.9|146
1636692900000|2021-11-12 04:55:00|11426.4|11425.7|11426.4|11425.7|11426.9|11426.1|11426|11425.3|177
1636693200000|2021-11-12 05:00:00|11426.5|11425.8|11428.7|11428|11428.7|11428|11425.6|11424.9|206
1636693500000|2021-11-12 05:05:00|11428.6|11427.9|11426.6|11425.6|11428.7|11428|11426.6|11425.6|208
1636693800000|2021-11-12 05:10:00|11426.7|11425.9|11425.3|11424.3|11426.9|11426.2|11424.9|11423.9|212
1636694100000|2021-11-12 05:15:00|11425.2|11424.2|11423.7|11423|11425.3|11424.5|11423.4|11422.5|179
1636694400000|2021-11-12 05:20:00|11423.6|11422.9|11422.6|11421.9|11424.1|11423.3|11422.6|11421.9|175
1636694700000|2021-11-12 05:25:00|11422.5|11421.8|11421.5|11420.8|11424.1|11423.3|11420.4|11419.7|255
1636695000000|2021-11-12 05:30:00|11421.4|11420.7|11420.3|11419.6|11421.4|11420.7|11418.2|11417.5|310
1636695300000|2021-11-12 05:35:00|11420.4|11419.7|11422|11421.3|11422.2|11421.4|11420.1|11419.4|163
1636695600000|2021-11-12 05:40:00|11421.8|11421.1|11420|11419.3|11423.2|11422.4|11419.4|11418.7|267
1636695900000|2021-11-12 05:45:00|11419.7|11419|11419.5|11418.8|11420.2|11419.4|11418.4|11417.7|239
1636696200000|2021-11-12 05:50:00|11419.3|11418.6|11418.5|11417.8|11419.4|11418.6|11416.8|11415.9|272
1636696500000|2021-11-12 05:55:00|11418.6|11417.9|11421|11420.3|11421.1|11420.3|11418.2|11417.5|257
1636696800000|2021-11-12 06:00:00|11420.8|11420.1|11421.5|11420.5|11421.6|11420.7|11419.3|11418.4|258
1636697100000|2021-11-12 06:05:00|11421.6|11420.6|11420.8|11419.8|11422.1|11421.2|11420.5|11419.7|209
1636697400000|2021-11-12 06:10:00|11420.7|11420|11422.8|11422.1|11423.5|11422.6|11420.7|11420|156
1636697700000|2021-11-12 06:15:00|11422.7|11422|11422.9|11422.2|11424.3|11423.5|11422.5|11421.8|186
1636698000000|2021-11-12 06:20:00|11423|11422.3|11423.6|11422.9|11423.8|11423|11422.7|11421.8|121
1636698300000|2021-11-12 06:25:00|11423.7|11423|11424.7|11424|11424.8|11424.1|11423.1|11422.4|178
1636698600000|2021-11-12 06:30:00|11424.8|11424.1|11423.8|11423.1|11425.1|11424.4|11423.4|11422.6|151
1636698900000|2021-11-12 06:35:00|11423.9|11423.2|11423.9|11422.9|11424.2|11423.5|11423.4|11422.7|79
1636699200000|2021-11-12 06:40:00|11423.8|11423.1|11422.2|11421.2|11423.8|11423.1|11420.7|11419.8|196
1636699500000|2021-11-12 06:45:00|11422.1|11421.1|11421.6|11420.9|11423.1|11422.4|11421.5|11420.8|146
1636699800000|2021-11-12 06:50:00|11421.5|11420.8|11420.8|11420.1|11421.5|11420.8|11418.9|11418.2|254
1636700100000|2021-11-12 06:55:00|11420.7|11420|11422.8|11421.8|11423.2|11422.3|11420.7|11420|166
1636700400000|2021-11-12 07:00:00|11422.6|11421.9|11422.1|11421.4|11423.2|11422.3|11419.6|11418.8|470
1636700700000|2021-11-12 07:05:00|11422.2|11421.5|11422.2|11421.5|11423.2|11422.4|11421.7|11420.8|250
1636701000000|2021-11-12 07:10:00|11422|11421.3|11422.1|11421.4|11423.4|11422.7|11421.9|11421.1|206
1636701300000|2021-11-12 07:15:00|11422.2|11421.5|11422.3|11421.6|11423.3|11422.5|11421.2|11420.5|228
1636701600000|2021-11-12 07:20:00|11422.5|11421.5|11423|11422.3|11425.7|11425|11422.1|11421.2|326
1636701900000|2021-11-12 07:25:00|11423.2|11422.2|11421.2|11420.2|11423.2|11422.3|11420.2|11419.5|349
1636702200000|2021-11-12 07:30:00|11421.1|11420.1|11414.3|11413.6|11421.2|11420.4|11414.2|11413.3|372
1636702500000|2021-11-12 07:35:00|11414.4|11413.3|11417.1|11416.4|11417.2|11416.5|11414.2|11413.3|408
1636702800000|2021-11-12 07:40:00|11416.8|11416.1|11412.4|11411.4|11417|11416.3|11412.1|11411.1|411
1636703100000|2021-11-12 07:45:00|11412.6|11411.6|11412.2|11411.5|11412.8|11411.8|11410.1|11409.2|399
1636703400000|2021-11-12 07:50:00|11412.3|11411.6|11407.4|11406.4|11412.7|11411.9|11405.8|11404.8|481
1636703700000|2021-11-12 07:55:00|11407.6|11406.7|11405.3|11404.3|11408.3|11407.6|11402.4|11401.7|570
1636704000000|2021-11-12 08:00:00|11405.4|11404.4|11406.4|11405.7|11407.3|11406.5|11403.7|11402.7|544
1636704300000|2021-11-12 08:05:00|11406.5|11405.8|11409.8|11408.8|11410|11409.1|11404.6|11403.9|549
1636704600000|2021-11-12 08:10:00|11409.7|11408.7|11408.5|11407.5|11409.9|11409|11405.8|11404.8|531
1636704900000|2021-11-12 08:15:00|11408.4|11407.7|11405.1|11404.1|11408.5|11407.7|11404.4|11403.5|455
1636705200000|2021-11-12 08:20:00|11404.8|11404.3|11408.5|11407.8|11408.6|11407.9|11404.8|11404.2|459
1636705500000|2021-11-12 08:25:00|11408.4|11407.7|11406|11405|11408.7|11407.9|11405.8|11404.9|474
1636705800000|2021-11-12 08:30:00|11405.8|11405.1|11401.4|11400.4|11408|11407.1|11401.2|11400.4|447
1636706100000|2021-11-12 08:35:00|11401.3|11400.3|11401.3|11400.3|11403.9|11403|11400.7|11399.9|608
1636706400000|2021-11-12 08:40:00|11401.2|11400.2|11399.6|11398.6|11402.7|11401.8|11397.8|11396.8|560
1636706700000|2021-11-12 08:45:00|11399.5|11398.5|11401.2|11400.5|11401.3|11400.5|11395.4|11394.7|505
1636707000000|2021-11-12 08:50:00|11401.1|11400.4|11401.5|11400.5|11403.3|11402.4|11401.1|11400.2|443
1636707300000|2021-11-12 08:55:00|11401.8|11400.8|11401.2|11400.2|11403.9|11403|11400.6|11399.8|488
1636707600000|2021-11-12 09:00:00|11401.1|11400.1|11403.4|11402.7|11404.7|11403.9|11400.6|11399.6|542
1636707900000|2021-11-12 09:05:00|11403.7|11402.6|11404.5|11403.5|11405.2|11404.5|11403.2|11402.4|463
1636708200000|2021-11-12 09:10:00|11404.6|11403.6|11406.4|11405.4|11406.6|11405.6|11404.2|11403.3|544
1636708500000|2021-11-12 09:15:00|11406.3|11405.3|11406|11405|11407.9|11407.2|11404.9|11404|533
1636708800000|2021-11-12 09:20:00|11406.1|11405.1|11406.4|11405.4|11406.9|11406|11404.9|11404|395
1636709100000|2021-11-12 09:25:00|11406.3|11405.3|11405.1|11404.1|11407.2|11406.4|11405|11404|304
1636709400000|2021-11-12 09:30:00|11405.2|11404.2|11406.6|11405.6|11407.3|11406.3|11403.5|11402.5|366
1636709700000|2021-11-12 09:35:00|11406.5|11405.5|11404.4|11403.7|11406.9|11406|11404.2|11403.4|298
1636710000000|2021-11-12 09:40:00|11404.7|11403.9|11404.5|11403.5|11407.2|11406.3|11403.1|11402.3|396
1636710300000|2021-11-12 09:45:00|11404.8|11403.8|11399.9|11398.9|11404.9|11403.9|11397.1|11396.1|390
1636710600000|2021-11-12 09:50:00|11400|11399|11403.1|11402.1|11404.1|11403.1|11400|11399|282
1636710900000|2021-11-12 09:55:00|11403|11402|11403.7|11402.7|11403.9|11403|11402.4|11401.7|305
1636711200000|2021-11-12 10:00:00|11403.6|11402.6|11404.7|11403.7|11404.9|11403.9|11401.6|11400.6|364
1636711500000|2021-11-12 10:05:00|11404.8|11403.8|11405|11404|11406.9|11405.9|11403.2|11402.2|402
1636711800000|2021-11-12 10:10:00|11405.1|11404.1|11406.9|11405.9|11407|11406.1|11404.3|11403.5|243
1636712100000|2021-11-12 10:15:00|11407.2|11406.2|11406.2|11405.5|11407.8|11406.8|11405.5|11404.7|259
1636712400000|2021-11-12 10:20:00|11406.3|11405.6|11405.8|11404.8|11406.5|11405.7|11404.4|11403.5|209
1636712700000|2021-11-12 10:25:00|11405.9|11404.9|11405.6|11404.6|11407.2|11406.3|11404.7|11403.8|295
1636713000000|2021-11-12 10:30:00|11405.5|11404.5|11404.4|11403.4|11405.9|11404.9|11403.8|11402.9|254
1636713300000|2021-11-12 10:35:00|11404.3|11403.6|11404.6|11403.6|11405.9|11405.2|11403.1|11402.2|248
1636713600000|2021-11-12 10:40:00|11404.4|11403.7|11405|11404|11406.5|11405.5|11404.3|11403.5|267
1636713900000|2021-11-12 10:45:00|11405.2|11404.2|11405.3|11404.3|11406.4|11405.5|11403.6|11402.7|268
1636714200000|2021-11-12 10:50:00|11405.2|11404.2|11407.5|11406.5|11407.7|11406.8|11404.4|11403.6|297
1636714500000|2021-11-12 10:55:00|11407.1|11406.4|11409.2|11408.2|11409.9|11409|11406.3|11405.4|311
1636714800000|2021-11-12 11:00:00|11409.1|11408.4|11409.1|11408.4|11409.2|11408.5|11408.2|11407.2|147
1636715100000|2021-11-12 11:05:00|11409|11408.3|11409.4|11408.7|11410.6|11409.8|11408.4|11407.7|275
1636715400000|2021-11-12 11:10:00|11409.1|11408.4|11409.2|11408.5|11410|11409.2|11408.2|11407.4|230
1636715700000|2021-11-12 11:15:00|11409.5|11408.6|11411.3|11410.3|11411.5|11410.8|11408.5|11407.5|230
1636716000000|2021-11-12 11:20:00|11411.4|11410.4|11412.6|11411.6|11412.6|11411.8|11410.3|11409.6|257
1636716300000|2021-11-12 11:25:00|11412.4|11411.7|11411.1|11410.1|11413.7|11412.7|11410.3|11409.6|296
1636716600000|2021-11-12 11:30:00|11411.2|11410.2|11410.4|11409.4|11411.2|11410.3|11409.4|11408.5|199
1636716900000|2021-11-12 11:35:00|11410.5|11409.5|11406.2|11405.2|11410.5|11409.6|11405.8|11404.8|254
1636717200000|2021-11-12 11:40:00|11406.3|11405.3|11404.5|11403.5|11408.3|11407.4|11404|11403|283
1636717500000|2021-11-12 11:45:00|11404.6|11403.6|11406|11405|11406.7|11405.7|11403.4|11402.7|209
1636717800000|2021-11-12 11:50:00|11406.1|11405.1|11405.8|11405.1|11406.8|11405.8|11404.3|11403.3|228
1636718100000|2021-11-12 11:55:00|11406|11405|11406.2|11405.5|11406.8|11405.8|11404.9|11404.1|260
1636718400000|2021-11-12 12:00:00|11406.4|11405.4|11404.3|11403.3|11406.9|11405.9|11404.2|11403.3|307
1636718700000|2021-11-12 12:05:00|11404|11403.2|11402|11401|11404.7|11403.8|11401|11400.2|354
1636719000000|2021-11-12 12:10:00|11402.1|11401.1|11402|11401|11404.4|11403.4|11401.8|11400.9|309
1636719300000|2021-11-12 12:15:00|11402.1|11401.1|11396.7|11395.7|11402.8|11401.8|11396|11395.3|475
1636719600000|2021-11-12 12:20:00|11396.5|11395.5|11398|11397.3|11398.7|11397.7|11394.1|11393.1|478
1636719900000|2021-11-12 12:25:00|11398.1|11397.4|11396.8|11395.8|11399|11398|11394.3|11393.5|286
1636720200000|2021-11-12 12:30:00|11396.7|11396|11396.6|11395.6|11398.1|11397.1|11395.9|11394.9|331
1636720500000|2021-11-12 12:35:00|11396.7|11395.7|11397.7|11396.7|11400.1|11399.1|11395.2|11394.3|440
1636720800000|2021-11-12 12:40:00|11397.8|11396.8|11402.3|11401.3|11402.8|11402.1|11397|11396.1|422
1636721100000|2021-11-12 12:45:00|11402.2|11401.2|11399.3|11398.3|11402.9|11401.9|11398.5|11397.6|409
1636721400000|2021-11-12 12:50:00|11398.9|11398.2|11399.1|11398.1|11401.9|11400.9|11398.2|11397.4|385
1636721700000|2021-11-12 12:55:00|11399.2|11398.2|11400.7|11399.7|11401|11400.1|11399|11398.2|417
1636722000000|2021-11-12 13:00:00|11400.5|11399.5|11400.5|11399.8|11402.9|11402|11399.5|11398.5|727
1636722300000|2021-11-12 13:05:00|11400.8|11399.7|11398.3|11397.3|11401.2|11400.4|11397.8|11396.8|427
1636722600000|2021-11-12 13:10:00|11398.2|11397.2|11400.2|11399.2|11400.2|11399.2|11397.6|11396.9|591
1636722900000|2021-11-12 13:15:00|11400.1|11399.1|11402.5|11401.5|11403.8|11402.9|11400.1|11399.1|486
1636723200000|2021-11-12 13:20:00|11402.6|11401.6|11402.1|11401.4|11404.1|11403.2|11401.3|11400.5|589
1636723500000|2021-11-12 13:25:00|11402.3|11401.3|11397.4|11396.4|11403.1|11402.2|11394.7|11393.7|701
1636723800000|2021-11-12 13:30:00|11397.1|11396.1|11398|11397|11399|11398.3|11395.6|11394.8|559
1636724100000|2021-11-12 13:35:00|11397.8|11397.1|11397|11396|11401.1|11400.4|11396.7|11395.7|576
1636724400000|2021-11-12 13:40:00|11396.8|11396.1|11394.5|11393.8|11398.7|11397.9|11392.7|11391.7|559
1636724700000|2021-11-12 13:45:00|11394.7|11394|11396.1|11395.4|11396.3|11395.5|11393.2|11392.2|478
1636725000000|2021-11-12 13:50:00|11396.2|11395.5|11396.9|11395.9|11397.2|11396.5|11393.9|11393.1|503
1636725300000|2021-11-12 13:55:00|11396.8|11395.8|11396.5|11395.5|11398.3|11397.4|11395.5|11394.5|504
1636725600000|2021-11-12 14:00:00|11396.2|11395.3|11396.6|11395.6|11397.7|11396.8|11396.1|11395.3|433
1636725900000|2021-11-12 14:05:00|11396.5|11395.9|11396.6|11395.6|11398.8|11397.8|11395.5|11394.8|411
1636726200000|2021-11-12 14:10:00|11396.5|11395.5|11392.8|11391.8|11397.6|11396.6|11391.8|11390.9|645
1636726500000|2021-11-12 14:15:00|11392.7|11391.7|11393.1|11392.4|11394.2|11393.2|11390.3|11389.5|578
1636726800000|2021-11-12 14:20:00|11393.3|11392.6|11393.6|11392.6|11394.6|11393.9|11391.5|11390.7|547
1636727100000|2021-11-12 14:25:00|11393.5|11392.5|11396.2|11395.2|11396.3|11395.4|11393.3|11392.4|521
1636727400000|2021-11-12 14:30:00|11396.4|11395.4|11397.4|11396.4|11399.5|11398.5|11394.5|11393.6|745
1636727700000|2021-11-12 14:35:00|11397.3|11396.6|11398.7|11397.7|11400.7|11399.9|11396.5|11395.7|596
1636728000000|2021-11-12 14:40:00|11398.8|11397.8|11398.5|11397.8|11400.2|11399.3|11397.9|11396.9|619
1636728300000|2021-11-12 14:45:00|11398.4|11397.7|11398.4|11397.7|11401.5|11400.5|11397.8|11397|638
1636728600000|2021-11-12 14:50:00|11398.6|11397.6|11396.9|11395.9|11399.6|11398.8|11396.1|11395.4|511
1636728900000|2021-11-12 14:55:00|11396.7|11396|11401.2|11400.2|11401.3|11400.3|11395.8|11394.9|497
1636729200000|2021-11-12 15:00:00|11400.7|11399.7|11383.6|11382.6|11400.7|11399.7|11379.7|11379|1328
1636729500000|2021-11-12 15:05:00|11383.7|11382.7|11383.1|11382.1|11384.5|11383.8|11380.1|11379.2|901
1636729800000|2021-11-12 15:10:00|11383|11382.3|11386.8|11386.1|11389.4|11388.6|11380.2|11379.5|861
1636730100000|2021-11-12 15:15:00|11387.3|11386.3|11377.4|11376.4|11388.3|11387.4|11376.5|11375.6|867
1636730400000|2021-11-12 15:20:00|11377.3|11376.3|11382|11381|11384.9|11384.1|11376.5|11375.5|870
1636730700000|2021-11-12 15:25:00|11381.6|11380.9|11387.8|11386.8|11387.9|11387.2|11379|11378.1|816
1636731000000|2021-11-12 15:30:00|11387.6|11386.6|11388.1|11387.1|11389.2|11388.3|11384.7|11383.7|752
1636731300000|2021-11-12 15:35:00|11388|11387|11387.4|11386.4|11391.7|11390.7|11386.6|11385.6|848
1636731600000|2021-11-12 15:40:00|11387.2|11386.5|11392|11391|11393.1|11392.1|11384.4|11383.4|741
1636731900000|2021-11-12 15:45:00|11391.9|11390.9|11394.5|11393.5|11395|11394.2|11391.2|11390.3|717
1636732200000|2021-11-12 15:50:00|11394.4|11393.4|11396.6|11395.6|11397.2|11396.4|11392.4|11391.6|582
1636732500000|2021-11-12 15:55:00|11396.7|11395.7|11394.7|11394|11397.3|11396.5|11391.4|11390.4|717
1636732800000|2021-11-12 16:00:00|11394.8|11394.1|11391.1|11390.1|11397.2|11396.4|11390|11389|653
1636733100000|2021-11-12 16:05:00|11391|11390|11390.1|11389.1|11391.1|11390.4|11389|11388.1|530
1636733400000|2021-11-12 16:10:00|11390|11389|11390|11389|11393.5|11392.7|11389.1|11388.3|639
1636733700000|2021-11-12 16:15:00|11389.9|11388.9|11390.5|11389.5|11391|11390.1|11388.3|11387.6|522
1636734000000|2021-11-12 16:20:00|11390.3|11389.6|11390.4|11389.7|11392.1|11391.2|11389.4|11388.5|509
1636734300000|2021-11-12 16:25:00|11390.3|11389.6|11388.7|11388|11391.2|11390.2|11386.7|11385.8|500
1636734600000|2021-11-12 16:30:00|11388.9|11387.9|11390|11389.3|11390.7|11390|11387.7|11386.8|462
1636734900000|2021-11-12 16:35:00|11390.1|11389.1|11386.4|11385.7|11391|11390.1|11386|11385.1|441
1636735200000|2021-11-12 16:40:00|11386.3|11385.6|11386.5|11385.8|11387.7|11386.8|11385.9|11385.2|351
1636735500000|2021-11-12 16:45:00|11386.4|11385.7|11387.5|11386.5|11389.2|11388.3|11386.1|11385.2|367
1636735800000|2021-11-12 16:50:00|11387.6|11386.6|11392|11391.3|11392.4|11391.7|11386.9|11386|411
1636736100000|2021-11-12 16:55:00|11392.1|11391.1|11390.8|11389.8|11392.6|11391.8|11390.4|11389.5|326
1636736400000|2021-11-12 17:00:00|11390.7|11389.7|11392.8|11392.1|11394|11393.1|11390.4|11389.7|317
1636736700000|2021-11-12 17:05:00|11392.9|11392.2|11392.4|11391.7|11395|11394.3|11392|11391.1|296
1636737000000|2021-11-12 17:10:00|11392.5|11391.8|11390.6|11389.9|11392.5|11391.8|11390.5|11389.6|229
1636737300000|2021-11-12 17:15:00|11390.5|11389.8|11392.1|11391.1|11392.8|11392|11390.5|11389.7|332
1636737600000|2021-11-12 17:20:00|11392.2|11391.2|11391.1|11390.1|11392.7|11392|11390.4|11389.7|259
1636737900000|2021-11-12 17:25:00|11391.3|11390.3|11391.5|11390.8|11391.8|11390.8|11390.4|11389.6|221
1636738200000|2021-11-12 17:30:00|11391.4|11390.7|11395|11394|11395.3|11394.3|11390.7|11389.9|271
1636738500000|2021-11-12 17:35:00|11395.1|11394.1|11392.7|11391.7|11395.1|11394.1|11391.8|11391|235
1636738800000|2021-11-12 17:40:00|11392.5|11391.8|11390.7|11389.7|11392.7|11391.9|11390.2|11389.4|290
1636739100000|2021-11-12 17:45:00|11390.6|11389.6|11388.9|11387.9|11391.1|11390.3|11388.2|11387.3|359
1636739400000|2021-11-12 17:50:00|11389.1|11388.4|11391.3|11390.6|11391.7|11390.8|11388.6|11387.8|314
1636739700000|2021-11-12 17:55:00|11391.2|11390.5|11391.5|11390.5|11391.5|11390.7|11389.4|11388.5|369
1636740000000|2021-11-12 18:00:00|11391.4|11390.7|11389.7|11389|11391.5|11390.7|11388.3|11387.5|351
1636740300000|2021-11-12 18:05:00|11389.9|11388.9|11389.4|11388.4|11391|11390|11388.8|11387.8|266
1636740600000|2021-11-12 18:10:00|11389|11388|11389.9|11389.2|11390.2|11389.4|11388.4|11387.5|301
1636740900000|2021-11-12 18:15:00|11389.8|11389.1|11387.3|11386.6|11390.3|11389.4|11387.2|11386.4|229
1636741200000|2021-11-12 18:20:00|11387.5|11386.5|11386.6|11385.9|11388.2|11387.4|11386|11385.3|224
1636741500000|2021-11-12 18:25:00|11386.7|11386|11386|11385.3|11386.9|11386.2|11385.5|11384.6|190
1636741800000|2021-11-12 18:30:00|11386.1|11385.4|11384.7|11384|11386.1|11385.4|11384.6|11383.7|158
1636742100000|2021-11-12 18:35:00|11384.6|11383.9|11384.2|11383.2|11384.9|11384|11383.1|11382.4|336
1636742400000|2021-11-12 18:40:00|11384.3|11383.6|11384|11383.3|11384.9|11384.1|11383.5|11382.6|231
1636742700000|2021-11-12 18:45:00|11383.9|11383.2|11384.8|11383.8|11386.1|11385.3|11383.9|11383.2|334
1636743000000|2021-11-12 18:50:00|11384.7|11383.7|11385.3|11384.6|11385.6|11384.8|11382.6|11381.7|253
1636743300000|2021-11-12 18:55:00|11385.4|11384.7|11385|11384.3|11385.6|11384.8|11384.6|11383.9|169
1636743600000|2021-11-12 19:00:00|11385.1|11384.4|11384.6|11383.9|11387|11386.1|11384.4|11383.7|310
1636743900000|2021-11-12 19:05:00|11384.5|11383.8|11384.5|11383.8|11384.7|11383.9|11383.3|11382.5|264
1636744200000|2021-11-12 19:10:00|11384.4|11383.7|11385|11384|11385|11384|11383.9|11383|193
1636744500000|2021-11-12 19:15:00|11385.1|11384.1|11386.1|11385.4|11386.5|11385.7|11383.1|11382.3|279
1636744800000|2021-11-12 19:20:00|11385.8|11385.1|11388.7|11387.7|11389.1|11388.2|11385.6|11384.9|391
1636745100000|2021-11-12 19:25:00|11388.8|11387.8|11390.2|11389.5|11390.7|11389.9|11387.7|11386.9|356
1636745400000|2021-11-12 19:30:00|11390.5|11389.8|11392.6|11391.9|11392.9|11392.2|11390.4|11389.7|309
1636745700000|2021-11-12 19:35:00|11392.5|11391.8|11393.4|11392.7|11394.1|11393.4|11392.5|11391.8|360
1636746000000|2021-11-12 19:40:00|11393.5|11392.8|11393.6|11392.6|11393.7|11392.9|11392.7|11392|327
1636746300000|2021-11-12 19:45:00|11393.5|11392.5|11393.5|11392.8|11394.2|11393.5|11392.5|11391.6|339
1636746600000|2021-11-12 19:50:00|11393.6|11392.9|11393.2|11392.5|11393.6|11392.9|11391.4|11390.5|450
1636746900000|2021-11-12 19:55:00|11392.9|11392.2|11396.1|11395.4|11396.2|11395.5|11392.8|11391.9|368
1636747200000|2021-11-12 20:00:00|11396.2|11395.5|11394|11393|11396.3|11395.5|11393.6|11392.9|346
1636747500000|2021-11-12 20:05:00|11394.1|11393.1|11392.2|11391.5|11395|11394.1|11392.1|11391.2|206
1636747800000|2021-11-12 20:10:00|11392.1|11391.4|11391.8|11390.8|11392.2|11391.5|11391.1|11390.1|169
1636748100000|2021-11-12 20:15:00|11391.6|11390.9|11392.5|11391.5|11393.2|11392.4|11391.3|11390.6|219
1636748400000|2021-11-12 20:20:00|11392.4|11391.4|11393.2|11392.2|11394|11393.1|11391.9|11391.2|186
1636748700000|2021-11-12 20:25:00|11393.3|11392.3|11393.1|11392.1|11393.4|11392.5|11392.7|11391.8|166
1636749000000|2021-11-12 20:30:00|11393.3|11392.3|11392.6|11391.6|11393.3|11392.5|11392|11391.2|192
1636749300000|2021-11-12 20:35:00|11392.8|11392.1|11391.7|11391|11393.5|11392.8|11391.7|11390.9|130
1636749600000|2021-11-12 20:40:00|11391.8|11391.1|11389.2|11388.2|11392.7|11391.8|11388.9|11388|215
1636749900000|2021-11-12 20:45:00|11389.1|11388.1|11389.9|11388.9|11390.4|11389.6|11389|11388.1|217
1636750200000|2021-11-12 20:50:00|11389.8|11389.1|11389.1|11388.1|11389.8|11389.1|11387.6|11386.7|135
1636750500000|2021-11-12 20:55:00|11388.8|11388|11388.4|11387.4|11389|11388.3|11386.6|11385.6|277
1636750800000|2021-11-12 21:00:00|11388.5|11387.5|11389.7|11388.7|11389.9|11388.9|11387.7|11386.7|230
1636751100000|2021-11-12 21:05:00|11389.8|11388.8|11390.2|11389.2|11391|11390|11389.2|11388.4|101
1636751400000|2021-11-12 21:10:00|11390.4|11389.4|11392.4|11391.4|11392.6|11391.6|11390.1|11389.1|182
1636751700000|2021-11-12 21:15:00|11392.5|11391.5|11390.5|11389.5|11392.7|11391.7|11390.4|11389.4|114
1636752000000|2021-11-12 21:20:00|11390.6|11389.6|11391.9|11390.9|11392|11391|11390.4|11389.5|93
1636752300000|2021-11-12 21:25:00|11392|11391|11393|11392|11393.2|11392.2|11391.6|11390.6|171
1636752600000|2021-11-12 21:30:00|11393.1|11392.1|11392.4|11391.4|11393.3|11392.3|11391.7|11390.7|176
1636752900000|2021-11-12 21:35:00|11392.3|11391.3|11393.1|11392.1|11393.4|11392.4|11391.9|11390.9|150
1636753200000|2021-11-12 21:40:00|11393.2|11392.2|11392.6|11391.6|11393.4|11392.4|11391.6|11390.6|324
1636753500000|2021-11-12 21:45:00|11392.7|11391.7|11392.7|11391.7|11393.2|11392.2|11390.3|11389.3|324
1636753800000|2021-11-12 21:50:00|11392.6|11391.6|11393.1|11392.1|11394.8|11393.8|11391.8|11390.8|333
1636754100000|2021-11-12 21:55:00|11393|11392|11394.7|11389.3|11396.1|11392.8|11391.3|11387.8|253
1636923600000|2021-11-14 21:00:00|11392.6|11390.6|11401.5|11390.2|11401.8|11395.7|11392.6|11382.7|24
1636923900000|2021-11-14 21:05:00|11401.4|11390.3|11396|11390.5|11401.4|11395.7|11394.7|11388.7|32
1636924200000|2021-11-14 21:10:00|11394.8|11392.8|11398|11387.9|11398|11392.8|11394.8|11383|29
1636924500000|2021-11-14 21:15:00|11394.5|11386.9|11392.1|11384.9|11395.3|11386.9|11391.1|11381|34
1636924800000|2021-11-14 21:20:00|11391.4|11384.6|11392|11380|11397.5|11386.4|11390.9|11380|24
1636925100000|2021-11-14 21:25:00|11392.6|11383.5|11392|11380|11395.6|11386.8|11390.8|11380|31
1636925400000|2021-11-14 21:30:00|11391.5|11380.5|11390.8|11388.8|11393.8|11389|11390.7|11380|26
1636925700000|2021-11-14 21:35:00|11390.7|11388.7|11391|11389|11393.8|11389.5|11390.7|11379.5|60
1636926000000|2021-11-14 21:40:00|11392.4|11386.6|11392.6|11386.4|11392.9|11386.6|11392.4|11386.1|4
1636926300000|2021-11-14 21:45:00|11391|11389|11398.5|11392.9|11398.5|11392.9|11391|11387|22
1636926600000|2021-11-14 21:50:00|11400.6|11388.6|11395.5|11393.5|11400.6|11393.9|11395.2|11388.5|49
1636926900000|2021-11-14 21:55:00|11397.8|11390.4|11397.3|11390.3|11397.8|11393.5|11393.8|11389.8|30
1636927200000|2021-11-14 22:00:00|11396|11389|11397.6|11394.3|11398.9|11394.6|11395.2|11389|77
1636927500000|2021-11-14 22:05:00|11397.5|11394.6|11398.6|11394.4|11399.5|11396|11396.7|11391.3|178
1636927800000|2021-11-14 22:10:00|11397.6|11394.1|11397.5|11394.3|11398.6|11394.7|11397.2|11394.1|909
1636928100000|2021-11-14 22:15:00|11397.6|11394.4|11398.5|11395.4|11400|11395.4|11397.3|11392.8|103
1636928400000|2021-11-14 22:20:00|11398.4|11394.5|11398.7|11394.4|11399.2|11395.7|11398.1|11393.5|111
1636928700000|2021-11-14 22:25:00|11398.2|11394.6|11398.3|11394.9|11399.2|11395.3|11397.8|11393.8|207
1636929000000|2021-11-14 22:30:00|11398.1|11394.6|11398.3|11395|11399.7|11395.3|11397.9|11394.1|216
1636929300000|2021-11-14 22:35:00|11398.2|11395.1|11399.7|11394.9|11400.9|11395.7|11398.1|11394.6|158
1636929600000|2021-11-14 22:40:00|11399.5|11394.4|11398.1|11394.8|11401.2|11395.5|11397.7|11394.4|250
1636929900000|2021-11-14 22:45:00|11398.7|11394.7|11400|11394.8|11401.2|11395.3|11397.7|11394.6|158
1636930200000|2021-11-14 22:50:00|11399.7|11394.9|11399.3|11395.3|11401.2|11395.7|11398.4|11394.2|176
1636930500000|2021-11-14 22:55:00|11399.4|11395.2|11399.5|11395.4|11400.5|11395.9|11398.6|11394.7|156
1636930800000|2021-11-14 23:00:00|11399.6|11395.5|11399.3|11398.3|11400.2|11399|11394.1|11388.1|1329
1636931100000|2021-11-14 23:05:00|11399.4|11398.4|11400.1|11399.1|11400.2|11399.2|11398.5|11397.5|428
1636931400000|2021-11-14 23:10:00|11400.2|11399.2|11402|11401|11402.2|11401.2|11399.8|11398.8|268
1636931700000|2021-11-14 23:15:00|11401.8|11400.8|11403.6|11402.6|11405.3|11404.5|11401.7|11400.7|247
1636932000000|2021-11-14 23:20:00|11403.3|11402.3|11403|11402|11403.5|11402.5|11402.2|11401.2|94
1636932300000|2021-11-14 23:25:00|11403.1|11402.1|11404.2|11403.2|11404.4|11403.4|11402.7|11401.7|182
1636932600000|2021-11-14 23:30:00|11404.3|11403.3|11400.8|11399.8|11404.3|11403.4|11399.7|11398.7|256
1636932900000|2021-11-14 23:35:00|11400.9|11399.9|11402|11401|11402.6|11401.6|11400.5|11399.5|167
1636933200000|2021-11-14 23:40:00|11402.1|11401.3|11401.3|11400.3|11402.1|11401.3|11401.3|11400.3|84
1636933500000|2021-11-14 23:45:00|11401.2|11400.2|11401.8|11400.8|11402.5|11401.6|11400.5|11399.6|165
1636933800000|2021-11-14 23:50:00|11402.2|11401.2|11401.8|11401.1|11402.9|11401.9|11400.7|11399.7|247
1636934100000|2021-11-14 23:55:00|11402|11401|11398.9|11397.9|11402.1|11401.1|11398.8|11397.9|109
1636934400000|2021-11-15 00:00:00|11399.1|11398.1|11398.4|11397.4|11400|11399.1|11396.6|11395.8|436
1636934700000|2021-11-15 00:05:00|11398.1|11397.5|11398.2|11397.2|11399.1|11398.1|11396.4|11395.5|349
1636935000000|2021-11-15 00:10:00|11397.7|11397|11396.8|11395.8|11398.3|11397.3|11396.1|11395.2|271
1636935300000|2021-11-15 00:15:00|11396.9|11395.9|11396.5|11395.5|11397.4|11396.6|11395.1|11394.1|289
1636935600000|2021-11-15 00:20:00|11396.6|11395.6|11395.1|11394.1|11396.6|11395.6|11394.2|11393.2|227
1636935900000|2021-11-15 00:25:00|11395.2|11394.2|11393.8|11392.8|11396|11395|11392.9|11392|222
1636936200000|2021-11-15 00:30:00|11393.9|11393.2|11393.3|11392.6|11395.1|11394.4|11393|11392.1|321
1636936500000|2021-11-15 00:35:00|11393.4|11392.7|11394.7|11394|11395.9|11395|11393|11392.2|416
1636936800000|2021-11-15 00:40:00|11394.6|11393.9|11392.8|11391.8|11394.6|11393.9|11391.6|11390.6|420
1636937100000|2021-11-15 00:45:00|11392.8|11391.8|11392.7|11392|11394|11393.1|11391.6|11390.9|282
1636937400000|2021-11-15 00:50:00|11392.8|11392.1|11398|11397|11398.6|11397.9|11392.7|11392|607
1636937700000|2021-11-15 00:55:00|11397.8|11396.8|11400.3|11399.6|11401.3|11400.4|11396.7|11395.7|542
1636938000000|2021-11-15 01:00:00|11400.2|11399.5|11397.7|11396.7|11401.2|11400.4|11396.7|11396|492
1636938300000|2021-11-15 01:05:00|11397.8|11396.8|11396.6|11395.9|11398.7|11398|11396.5|11395.6|215
1636938600000|2021-11-15 01:10:00|11396.5|11395.8|11393.4|11392.4|11396.5|11395.8|11392.5|11391.7|260
1636938900000|2021-11-15 01:15:00|11393|11392.3|11394.1|11393.1|11395.2|11394.4|11392.5|11391.6|353
1636939200000|2021-11-15 01:20:00|11394|11393|11392.6|11391.9|11394.9|11394|11392.5|11391.8|211
1636939500000|2021-11-15 01:25:00|11392.4|11391.7|11388.8|11387.8|11392.6|11391.9|11388.2|11387.4|332
1636939800000|2021-11-15 01:30:00|11388.6|11387.9|11389.6|11388.9|11390.9|11390.1|11387.8|11387.1|349
1636940100000|2021-11-15 01:35:00|11389.5|11388.8|11385.7|11385|11390|11389|11384|11383.1|430
1636940400000|2021-11-15 01:40:00|11385.6|11384.9|11385.6|11384.9|11387.2|11386.5|11384.9|11384|367
1636940700000|2021-11-15 01:45:00|11385.5|11384.8|11383.1|11382.4|11385.7|11385|11382.4|11381.7|383
1636941000000|2021-11-15 01:50:00|11383|11382.3|11380.7|11380|11384.7|11384|11380.5|11379.5|374
1636941300000|2021-11-15 01:55:00|11380.8|11380.1|11378.6|11377.9|11381.1|11380.4|11375.6|11374.9|611
1636941600000|2021-11-15 02:00:00|11378.9|11377.9|11381.7|11380.7|11382.1|11381.1|11377.6|11376.9|606
1636941900000|2021-11-15 02:05:00|11381.6|11380.6|11384|11383|11384.1|11383.3|11381.2|11380.2|645
1636942200000|2021-11-15 02:10:00|11384.3|11383.3|11384.2|11383.2|11386.7|11385.7|11383.5|11382.6|518
1636942500000|2021-11-15 02:15:00|11384.3|11383.3|11388.3|11387.3|11388.4|11387.5|11383.9|11383|552
1636942800000|2021-11-15 02:20:00|11388.4|11387.4|11383.8|11383.1|11388.6|11387.8|11383.4|11382.4|510
1636943100000|2021-11-15 02:25:00|11384|11383|11385.1|11384.1|11386.9|11385.9|11383.5|11382.8|694
1636943400000|2021-11-15 02:30:00|11385|11384|11387.5|11386.5|11387.6|11386.8|11382.5|11381.5|389
1636943700000|2021-11-15 02:35:00|11387.4|11386.4|11386.5|11385.8|11387.6|11386.9|11385.7|11385|302
1636944000000|2021-11-15 02:40:00|11386.8|11386.1|11387.1|11386.4|11388|11387.2|11386.8|11385.9|242
1636944300000|2021-11-15 02:45:00|11387.2|11386.5|11385|11384.3|11387.6|11386.9|11384.6|11383.8|249
1636944600000|2021-11-15 02:50:00|11385.1|11384.4|11386.4|11385.7|11386.6|11385.9|11384.5|11383.8|218
1636944900000|2021-11-15 02:55:00|11386.5|11385.8|11384.4|11383.7|11386.7|11385.8|11383.9|11383|252
1636945200000|2021-11-15 03:00:00|11384.5|11383.8|11387.4|11386.7|11387.7|11387|11384.2|11383.5|260
1636945500000|2021-11-15 03:05:00|11387.2|11386.5|11388|11387.3|11388.1|11387.3|11386.6|11385.8|189
1636945800000|2021-11-15 03:10:00|11387.9|11387.2|11386|11385.3|11388.5|11387.8|11385.7|11385|280
1636946100000|2021-11-15 03:15:00|11386.1|11385.4|11385.5|11384.5|11386.1|11385.4|11384.7|11383.8|176
1636946400000|2021-11-15 03:20:00|11385.4|11384.4|11384.8|11384.1|11385.7|11385|11384.7|11383.9|127
1636946700000|2021-11-15 03:25:00|11384.7|11384|11384.4|11383.7|11386.1|11385.4|11384|11383.3|181
1636947000000|2021-11-15 03:30:00|11384.5|11383.8|11384|11383.3|11385.4|11384.7|11383.9|11383.1|131
1636947300000|2021-11-15 03:35:00|11384.1|11383.1|11384.5|11383.8|11384.7|11384|11383.1|11382.3|140
1636947600000|2021-11-15 03:40:00|11384.6|11383.9|11385.2|11384.5|11385.3|11384.6|11383.3|11382.6|201
1636947900000|2021-11-15 03:45:00|11385.1|11384.4|11386.5|11385.8|11386.9|11386|11385.1|11384.3|142
1636948200000|2021-11-15 03:50:00|11386.7|11385.7|11387.9|11387.2|11388.2|11387.4|11385.9|11385.1|161
1636948500000|2021-11-15 03:55:00|11388|11387.3|11386.1|11385.1|11388.2|11387.5|11385.9|11385|216
1636948800000|2021-11-15 04:00:00|11386|11385|11384.7|11384|11387.1|11386.4|11384.3|11383.6|172
1636949100000|2021-11-15 04:05:00|11384.9|11384.2|11385.5|11384.8|11385.7|11385|11384.8|11384.1|84
1636949400000|2021-11-15 04:10:00|11385.4|11384.7|11387.9|11386.9|11388|11387.1|11385.4|11384.7|182
1636949700000|2021-11-15 04:15:00|11388|11387|11386.5|11385.8|11388.1|11387.3|11386.4|11385.6|125
1636950000000|2021-11-15 04:20:00|11386.4|11385.7|11385.2|11384.5|11386.9|11386.1|11385.1|11384.4|121
1636950300000|2021-11-15 04:25:00|11385.3|11384.6|11385.5|11384.8|11385.7|11384.9|11384.7|11383.8|120
1636950600000|2021-11-15 04:30:00|11385.6|11384.9|11387.2|11386.5|11387.5|11386.7|11385.5|11384.7|166
1636950900000|2021-11-15 04:35:00|11387.3|11386.6|11385.5|11384.8|11388.1|11387.3|11385.1|11384.4|182
1636951200000|2021-11-15 04:40:00|11385.4|11384.7|11385.7|11385|11386.3|11385.5|11385.2|11384.3|139
1636951500000|2021-11-15 04:45:00|11385.6|11384.9|11385.1|11384.4|11386.2|11385.4|11385|11384.3|147
1636951800000|2021-11-15 04:50:00|11385|11384.3|11387.4|11386.7|11387.7|11387|11384.7|11384|302
1636952100000|2021-11-15 04:55:00|11387.5|11386.8|11386.6|11385.9|11388.1|11387.3|11386.4|11385.5|179
1636952400000|2021-11-15 05:00:00|11386.4|11385.7|11385.6|11384.9|11386.7|11385.9|11385.4|11384.7|148
1636952700000|2021-11-15 05:05:00|11385.7|11384.7|11383.8|11383.1|11385.8|11385.1|11383.8|11383.1|177
1636953000000|2021-11-15 05:10:00|11383.9|11383.2|11384.6|11383.9|11384.7|11384|11383.3|11382.5|160
1636953300000|2021-11-15 05:15:00|11384.5|11383.8|11383.2|11382.5|11385.4|11384.5|11382.8|11382|183
1636953600000|2021-11-15 05:20:00|11383.1|11382.4|11384|11383.3|11384.8|11384|11383.1|11382.4|157
1636953900000|2021-11-15 05:25:00|11384.1|11383.4|11383.4|11382.7|11384.3|11383.6|11383.3|11382.6|65
1636954200000|2021-11-15 05:30:00|11383.5|11382.8|11384.7|11384|11384.7|11384|11383.3|11382.5|106
1636954500000|2021-11-15 05:35:00|11384.6|11383.9|11384.4|11383.7|11384.8|11384.1|11383.3|11382.6|104
1636954800000|2021-11-15 05:40:00|11384.3|11383.6|11385.6|11384.9|11386.2|11385.5|11384.1|11383.4|185
1636955100000|2021-11-15 05:45:00|11385.7|11385|11384.2|11383.5|11385.7|11385|11383.9|11383.2|201
1636955400000|2021-11-15 05:50:00|11384.1|11383.4|11381.6|11380.9|11384.1|11383.4|11381.3|11380.6|213
1636955700000|2021-11-15 05:55:00|11381.7|11381|11382.6|11381.9|11383.2|11382.5|11381|11380.3|352
1636956000000|2021-11-15 06:00:00|11382.7|11382|11383.4|11382.7|11384.1|11383.4|11381.5|11380.6|233
1636956300000|2021-11-15 06:05:00|11383.5|11382.8|11384.2|11383.5|11384.2|11383.5|11381.6|11380.9|183
1636956600000|2021-11-15 06:10:00|11384.1|11383.4|11384.8|11384.1|11385.2|11384.5|11383.9|11383.1|246
1636956900000|2021-11-15 06:15:00|11384.7|11384|11386.9|11385.9|11386.9|11386.1|11384.1|11383.3|122
1636957200000|2021-11-15 06:20:00|11387|11386.2|11388.7|11388|11389.1|11388.3|11386.9|11386|155
1636957500000|2021-11-15 06:25:00|11388.8|11388.1|11388.1|11387.4|11389.1|11388.4|11388|11387.3|107
1636957800000|2021-11-15 06:30:00|11388|11387.3|11388.8|11388.1|11389.6|11388.8|11387.5|11386.7|182
1636958100000|2021-11-15 06:35:00|11389|11388|11388.1|11387.4|11389.4|11388.6|11388|11387.3|179
1636958400000|2021-11-15 06:40:00|11388|11387.3|11390|11389.3|11390.2|11389.5|11387.9|11387.1|154
1636958700000|2021-11-15 06:45:00|11390.1|11389.4|11393.5|11392.8|11394|11393.2|11390|11389.3|170
1636959000000|2021-11-15 06:50:00|11393.1|11392.4|11394.7|11394|11395|11394.3|11392.7|11392|174
1636959300000|2021-11-15 06:55:00|11394.9|11394.2|11395.2|11394.5|11396.2|11395.5|11394.2|11393.5|164
1636959600000|2021-11-15 07:00:00|11395.3|11394.3|11395.2|11394.5|11396.4|11395.7|11393.4|11392.6|322
1636959900000|2021-11-15 07:05:00|11395.3|11394.6|11393.8|11393.1|11396.2|11395.3|11393.2|11392.5|270
1636960200000|2021-11-15 07:10:00|11393.5|11392.8|11395.2|11394.2|11395.9|11395.1|11392|11391.3|232
1636960500000|2021-11-15 07:15:00|11395.1|11394.1|11393.7|11393|11395.7|11394.8|11393.3|11392.4|280
1636960800000|2021-11-15 07:20:00|11393.8|11393.1|11397.6|11396.9|11398.6|11397.8|11393.7|11392.9|385
1636961100000|2021-11-15 07:25:00|11397.4|11396.7|11397.5|11396.8|11399.3|11398.5|11397.3|11396.5|316
1636961400000|2021-11-15 07:30:00|11397.4|11396.7|11396.1|11395.4|11398.2|11397.4|11395.3|11394.4|280
1636961700000|2021-11-15 07:35:00|11396.2|11395.5|11399.7|11399|11400.2|11399.4|11396.1|11395.4|256
1636962000000|2021-11-15 07:40:00|11399.8|11399.1|11397.3|11396.3|11400.1|11399.3|11397.1|11396.3|237
1636962300000|2021-11-15 07:45:00|11397.1|11396.4|11398|11397|11398.3|11397.4|11396.4|11395.5|256
1636962600000|2021-11-15 07:50:00|11397.9|11396.9|11393.7|11393|11398.3|11397.5|11393.1|11392.2|318
1636962900000|2021-11-15 07:55:00|11393.8|11393.1|11395.3|11394.6|11396.5|11395.7|11393.6|11392.9|345
1636963200000|2021-11-15 08:00:00|11395.4|11394.7|11397.1|11396.1|11398.3|11397.5|11394|11393|732
1636963500000|2021-11-15 08:05:00|11397|11396|11393.7|11393|11397.3|11396.4|11392.5|11391.6|484
1636963800000|2021-11-15 08:10:00|11393.6|11392.9|11393.1|11392.4|11394.6|11393.8|11391.8|11390.9|399
1636964100000|2021-11-15 08:15:00|11393.3|11392.3|11390.6|11389.9|11395.5|11394.7|11390.5|11389.6|465
1636964400000|2021-11-15 08:20:00|11390.7|11390|11391|11390.3|11392.4|11391.6|11389.5|11388.7|417
1636964700000|2021-11-15 08:25:00|11390.9|11390.2|11389.4|11388.4|11393.2|11392.5|11388.6|11387.6|441
1636965000000|2021-11-15 08:30:00|11389.1|11388.3|11392|11391.3|11392.2|11391.5|11387.8|11386.9|364
1636965300000|2021-11-15 08:35:00|11392.2|11391.2|11394.6|11393.9|11395.5|11394.7|11392.1|11391.1|330
1636965600000|2021-11-15 08:40:00|11394.7|11393.7|11399.2|11398.2|11399.8|11399|11394.7|11393.7|446
1636965900000|2021-11-15 08:45:00|11399.1|11398.1|11400.4|11399.7|11401.9|11400.9|11397.6|11396.8|497
1636966200000|2021-11-15 08:50:00|11400.3|11399.6|11397.2|11396.5|11400.7|11400|11396.4|11395.5|467
1636966500000|2021-11-15 08:55:00|11397.1|11396.4|11396.2|11395.5|11398.2|11397.3|11395.1|11394.3|438
1636966800000|2021-11-15 09:00:00|11396.4|11395.4|11392.9|11391.9|11397.2|11396.5|11392.6|11391.8|396
1636967100000|2021-11-15 09:05:00|11392.8|11392.1|11392.5|11391.8|11394.6|11393.9|11391.1|11390.3|454
1636967400000|2021-11-15 09:10:00|11392.6|11391.6|11393.9|11393.2|11394.4|11393.6|11392.2|11391.3|336
1636967700000|2021-11-15 09:15:00|11394|11393|11392.6|11391.9|11394.6|11393.8|11391.9|11391|368
1636968000000|2021-11-15 09:20:00|11392.5|11391.8|11393.8|11392.8|11394.6|11393.9|11391.7|11390.9|383
1636968300000|2021-11-15 09:25:00|11393.7|11392.7|11393.4|11392.7|11394.4|11393.6|11391.2|11390.2|325
1636968600000|2021-11-15 09:30:00|11393.6|11392.6|11390.5|11389.5|11393.6|11392.6|11389.1|11388.2|358
1636968900000|2021-11-15 09:35:00|11390.4|11389.8|11388|11387|11390.5|11389.8|11387.7|11386.9|257
1636969200000|2021-11-15 09:40:00|11388.1|11387.1|11388.4|11387.7|11390.3|11389.5|11387.8|11387|314
1636969500000|2021-11-15 09:45:00|11388.5|11387.5|11388.5|11387.8|11389.6|11388.9|11387.1|11386.4|211
1636969800000|2021-11-15 09:50:00|11388.6|11387.6|11388.1|11387.4|11389.6|11388.9|11387.5|11386.7|256
1636970100000|2021-11-15 09:55:00|11388|11387.3|11382.9|11382.2|11388.6|11387.7|11380.9|11380.1|445
1636970400000|2021-11-15 10:00:00|11382.8|11382.1|11384.1|11383.4|11384.7|11384|11382.7|11381.8|424
1636970700000|2021-11-15 10:05:00|11384|11383.3|11385.2|11384.2|11386.9|11386.1|11384|11383.3|362
1636971000000|2021-11-15 10:10:00|11384.8|11384.1|11384.8|11384.1|11386|11385.1|11384.7|11383.9|204
1636971300000|2021-11-15 10:15:00|11384.9|11384.2|11387.1|11386.4|11387.7|11386.9|11384.7|11383.8|268
1636971600000|2021-11-15 10:20:00|11387.2|11386.5|11385.5|11384.8|11388|11387.1|11385.3|11384.6|316
1636971900000|2021-11-15 10:25:00|11385.6|11384.9|11384.9|11384.2|11386.6|11385.8|11384.6|11383.8|206
1636972200000|2021-11-15 10:30:00|11385|11384.3|11383.1|11382.4|11385.7|11384.9|11382.7|11382|365
1636972500000|2021-11-15 10:35:00|11383.2|11382.5|11385.9|11385.2|11386.3|11385.5|11383.2|11382.5|233
1636972800000|2021-11-15 10:40:00|11385.7|11385|11387.9|11386.9|11387.9|11387.1|11385.4|11384.7|307
1636973100000|2021-11-15 10:45:00|11387.8|11387.1|11387.2|11386.5|11389.6|11388.9|11387|11386.2|305
1636973400000|2021-11-15 10:50:00|11387.3|11386.6|11388.7|11387.7|11389.1|11388.4|11385.3|11384.6|325
1636973700000|2021-11-15 10:55:00|11388.6|11387.6|11388.3|11387.6|11388.7|11387.8|11386.2|11385.5|304
1636974000000|2021-11-15 11:00:00|11388.4|11387.4|11387.6|11386.9|11388.5|11387.5|11386.6|11385.9|220
1636974300000|2021-11-15 11:05:00|11387.7|11387|11385.6|11384.9|11388.6|11387.7|11385.4|11384.6|278
1636974600000|2021-11-15 11:10:00|11385.7|11385|11387.2|11386.5|11387.3|11386.6|11385.2|11384.5|221
1636974900000|2021-11-15 11:15:00|11387.1|11386.4|11385.1|11384.4|11388.2|11387.3|11385|11384.2|377
1636975200000|2021-11-15 11:20:00|11385|11384.3|11388.5|11387.8|11389.3|11388.6|11384.8|11383.9|305
1636975500000|2021-11-15 11:25:00|11388.4|11387.7|11386.9|11385.9|11388.7|11387.7|11386.1|11385.2|259
1636975800000|2021-11-15 11:30:00|11386.8|11385.8|11385.8|11385.1|11387|11386.3|11385.2|11384.4|260
1636976100000|2021-11-15 11:35:00|11385.9|11385.2|11385|11384.3|11386.9|11386|11384.8|11383.9|251
1636976400000|2021-11-15 11:40:00|11385.2|11384.5|11384.6|11383.9|11385.6|11384.8|11384.3|11383.5|221
1636976700000|2021-11-15 11:45:00|11384.8|11383.8|11383.9|11383.2|11384.8|11384.1|11382.7|11381.7|256
1636977000000|2021-11-15 11:50:00|11384|11383|11381.8|11381.1|11384.2|11383.4|11381.5|11380.8|285
1636977300000|2021-11-15 11:55:00|11381.6|11380.9|11382.9|11382.2|11383|11382.2|11381.2|11380.4|358
1636977600000|2021-11-15 12:00:00|11382.8|11382.1|11384.3|11383.6|11384.5|11383.8|11382.2|11381.5|266
1636977900000|2021-11-15 12:05:00|11384.2|11383.5|11383.9|11383.2|11386|11385.3|11383.5|11382.8|347
1636978200000|2021-11-15 12:10:00|11384|11383.3|11384.8|11384.1|11386|11385.2|11383.9|11383.1|236
1636978500000|2021-11-15 12:15:00|11384.7|11384|11385.1|11384.4|11386.2|11385.4|11384.1|11383.4|249
1636978800000|2021-11-15 12:20:00|11385|11384.3|11385.8|11385.1|11385.9|11385.2|11383.6|11382.8|229
1636979100000|2021-11-15 12:25:00|11385.9|11385.2|11387.1|11386.4|11387.1|11386.4|11385.2|11384.4|181
1636979400000|2021-11-15 12:30:00|11387.2|11386.5|11386.3|11385.6|11387.9|11387.1|11386|11385.2|273
1636979700000|2021-11-15 12:35:00|11386.5|11385.8|11386.7|11386|11387|11386.3|11385.9|11385.1|246
1636980000000|2021-11-15 12:40:00|11386.9|11386.2|11386.1|11385.4|11387|11386.2|11385.5|11384.8|241
1636980300000|2021-11-15 12:45:00|11386.2|11385.2|11384.8|11384.1|11386.3|11385.5|11384|11383.3|206
1636980600000|2021-11-15 12:50:00|11384.9|11384.2|11388.3|11387.3|11388.3|11387.5|11384.8|11383.9|271
1636980900000|2021-11-15 12:55:00|11388.2|11387.5|11388.7|11388|11390.3|11389.5|11387.8|11387.1|315
1636981200000|2021-11-15 13:00:00|11388.8|11388.1|11390.1|11389.1|11390.2|11389.5|11388|11387.2|314
1636981500000|2021-11-15 13:05:00|11390.2|11389.2|11388.2|11387.5|11390.3|11389.4|11387.2|11386.3|256
1636981800000|2021-11-15 13:10:00|11388.1|11387.4|11387.6|11386.9|11390.1|11389.3|11387.2|11386.4|351
1636982100000|2021-11-15 13:15:00|11387.7|11387|11385|11384|11388.2|11387.4|11383.9|11383.1|515
1636982400000|2021-11-15 13:20:00|11384.9|11383.9|11384.3|11383.6|11386|11385.2|11383.7|11382.9|499
1636982700000|2021-11-15 13:25:00|11384.4|11383.4|11385.7|11384.7|11385.7|11384.7|11383.7|11383|453
1636983000000|2021-11-15 13:30:00|11385.5|11384.5|11387.5|11386.5|11389.3|11388.3|11385.5|11384.5|466
1636983300000|2021-11-15 13:35:00|11387.6|11386.6|11385|11384.3|11387.6|11386.6|11384.7|11383.8|364
1636983600000|2021-11-15 13:40:00|11385.1|11384.1|11385.7|11384.7|11386.8|11385.8|11384.7|11383.8|343
1636983900000|2021-11-15 13:45:00|11385.6|11384.6|11388.9|11388.2|11389.4|11388.7|11385.6|11384.6|455
1636984200000|2021-11-15 13:50:00|11389|11388|11388.3|11387.3|11389.3|11388.4|11387.3|11386.4|443
1636984500000|2021-11-15 13:55:00|11388.2|11387.2|11387.9|11386.9|11389.8|11388.9|11387.4|11386.6|448
1636984800000|2021-11-15 14:00:00|11388|11387|11391.3|11390.3|11393.3|11392.4|11387.5|11386.6|463
1636985100000|2021-11-15 14:05:00|11391|11390.4|11394.6|11393.9|11395.5|11394.8|11390.3|11389.5|523
1636985400000|2021-11-15 14:10:00|11394.7|11394|11394.9|11394.2|11398.4|11397.4|11394.1|11393.3|711
1636985700000|2021-11-15 14:15:00|11395.1|11394.4|11395|11394.3|11395.9|11395.1|11393.1|11392.4|499
1636986000000|2021-11-15 14:20:00|11395.1|11394.1|11395.3|11394.3|11395.5|11394.6|11393.9|11393|447
1636986300000|2021-11-15 14:25:00|11395.2|11394.2|11395.6|11394.9|11395.8|11395.1|11392.9|11392.1|412
1636986600000|2021-11-15 14:30:00|11395.5|11394.8|11398.9|11397.9|11399.2|11398.4|11392.6|11391.8|709
1636986900000|2021-11-15 14:35:00|11398.8|11397.8|11399.7|11399|11400.4|11399.5|11397.8|11396.8|635
1636987200000|2021-11-15 14:40:00|11399.8|11399.1|11399.8|11399.1|11400.7|11400|11398.5|11397.7|643
1636987500000|2021-11-15 14:45:00|11400.1|11399|11398.4|11397.7|11401.8|11401.1|11397|11396.1|632
1636987800000|2021-11-15 14:50:00|11398.6|11397.6|11395.6|11394.6|11398.6|11397.7|11394.9|11394|499
1636988100000|2021-11-15 14:55:00|11395.5|11394.5|11397.6|11396.9|11399.6|11398.9|11394.8|11394.1|601
1636988400000|2021-11-15 15:00:00|11397.7|11397|11399|11398.3|11399.8|11399|11397|11396.1|574
1636988700000|2021-11-15 15:05:00|11399.1|11398.4|11401.1|11400.1|11405.7|11404.7|11399.1|11398.4|799
1636989000000|2021-11-15 15:10:00|11401.2|11400.2|11397.2|11396.2|11401.2|11400.5|11395|11394.1|675
1636989300000|2021-11-15 15:15:00|11396.9|11396.3|11399.7|11398.7|11401.5|11400.6|11396.5|11395.6|783
1636989600000|2021-11-15 15:20:00|11399.9|11399|11397.6|11396.6|11399.9|11399|11396.4|11395.6|622
1636989900000|2021-11-15 15:25:00|11397.5|11396.5|11400.1|11399.1|11400.7|11399.8|11396.9|11396|641
1636990200000|2021-11-15 15:30:00|11399.6|11398.9|11401.9|11400.9|11402.8|11402.1|11398.4|11397.4|679
1636990500000|2021-11-15 15:35:00|11402|11401|11400.1|11399.4|11403.6|11402.6|11399.8|11399|659
1636990800000|2021-11-15 15:40:00|11400.3|11399.3|11399.3|11398.3|11400.5|11399.5|11395.5|11394.5|693
1636991100000|2021-11-15 15:45:00|11399.2|11398.2|11397.6|11396.6|11400.5|11399.5|11397.2|11396.2|595
1636991400000|2021-11-15 15:50:00|11397.7|11396.9|11397.5|11396.5|11400.2|11399.2|11396.6|11395.6|594
1636991700000|2021-11-15 15:55:00|11397.4|11396.4|11397.2|11396.2|11398.7|11397.7|11396.2|11395.4|787
1636992000000|2021-11-15 16:00:00|11397.3|11396.3|11398.4|11397.4|11401.1|11400.1|11396.8|11395.8|645
1636992300000|2021-11-15 16:05:00|11398.5|11397.5|11400.5|11399.5|11401|11400.1|11397.8|11396.8|448
1636992600000|2021-11-15 16:10:00|11400.4|11399.4|11397.8|11396.8|11400.5|11399.6|11396.8|11396|485
1636992900000|2021-11-15 16:15:00|11397.7|11396.7|11395.8|11395.1|11397.9|11396.9|11395.2|11394.5|461
1636993200000|2021-11-15 16:20:00|11395.7|11395|11394.4|11393.4|11396.6|11395.7|11394.4|11393.4|414
1636993500000|2021-11-15 16:25:00|11393.9|11393.2|11394.5|11393.5|11395.1|11394.2|11392.5|11391.7|344
1636993800000|2021-11-15 16:30:00|11394.6|11393.6|11394.2|11393.5|11395.4|11394.6|11394.2|11393.3|276
1636994100000|2021-11-15 16:35:00|11394.3|11393.6|11396.7|11396|11397.4|11396.5|11393.7|11392.7|317
1636994400000|2021-11-15 16:40:00|11396.8|11396.1|11396.4|11395.4|11397.4|11396.5|11395.7|11394.8|337
1636994700000|2021-11-15 16:45:00|11396.5|11395.5|11395.5|11394.8|11396.9|11396.2|11394.7|11393.9|403
1636995000000|2021-11-15 16:50:00|11395.4|11394.7|11398.4|11397.4|11399|11398.1|11395.1|11394.1|360
1636995300000|2021-11-15 16:55:00|11398.5|11397.5|11397.2|11396.2|11399.8|11398.8|11396.9|11396|381
1636995600000|2021-11-15 17:00:00|11397.1|11396.4|11397.7|11396.7|11399|11398|11396.2|11395.4|347
1636995900000|2021-11-15 17:05:00|11397.6|11396.6|11397.1|11396.1|11399|11398.1|11396.7|11395.9|329
1636996200000|2021-11-15 17:10:00|11397.2|11396.2|11396.6|11395.6|11397.9|11397|11395.6|11394.7|406
1636996500000|2021-11-15 17:15:00|11396.7|11395.7|11397.6|11396.9|11398.6|11397.7|11396.3|11395.4|375
1636996800000|2021-11-15 17:20:00|11397.5|11396.8|11400.2|11399.2|11401|11400|11395.7|11394.9|551
1636997100000|2021-11-15 17:25:00|11400.1|11399.1|11398.9|11397.9|11400.5|11399.5|11395.7|11394.8|591
1636997400000|2021-11-15 17:30:00|11398.8|11397.8|11401.7|11400.7|11402.2|11401.2|11398.2|11397.2|380
1636997700000|2021-11-15 17:35:00|11401.8|11400.8|11404.2|11403.2|11404.7|11403.7|11401.6|11400.6|330
1636998000000|2021-11-15 17:40:00|11404.3|11403.3|11405.1|11404.1|11405.5|11404.6|11403|11402.1|377
1636998300000|2021-11-15 17:45:00|11404.9|11404.2|11405.3|11404.6|11405.8|11405.1|11404.5|11403.7|333
1636998600000|2021-11-15 17:50:00|11405.2|11404.5|11406.9|11406.2|11407.6|11406.8|11404.4|11403.7|344
1636998900000|2021-11-15 17:55:00|11407.1|11406.4|11407.6|11406.6|11409|11408.3|11407|11406.1|288
1636999200000|2021-11-15 18:00:00|11407.5|11406.5|11405.6|11404.6|11407.6|11406.7|11404.2|11403.2|363
1636999500000|2021-11-15 18:05:00|11405.9|11404.9|11406.1|11405.1|11406.3|11405.5|11404.6|11403.7|240
1636999800000|2021-11-15 18:10:00|11406.2|11405.2|11406.4|11405.4|11406.8|11406|11405.3|11404.4|266
1637000100000|2021-11-15 18:15:00|11406.5|11405.5|11408.2|11407.2|11408.9|11408|11406|11405.1|248
1637000400000|2021-11-15 18:20:00|11408.1|11407.1|11409|11408.3|11409.6|11408.7|11408.1|11407.1|262
1637000700000|2021-11-15 18:25:00|11408.9|11408.2|11407.5|11406.8|11409.4|11408.5|11407.4|11406.6|208
1637001000000|2021-11-15 18:30:00|11407.6|11406.9|11407.6|11406.6|11408.8|11407.9|11406.2|11405.3|298
1637001300000|2021-11-15 18:35:00|11407.5|11406.5|11408.2|11407.2|11408.7|11407.9|11407.4|11406.5|239
1637001600000|2021-11-15 18:40:00|11408.1|11407.1|11406|11405.3|11408.5|11407.6|11406|11405.3|206
1637001900000|2021-11-15 18:45:00|11406.1|11405.4|11405.3|11404.3|11406.5|11405.8|11404.9|11404.1|230
1637002200000|2021-11-15 18:50:00|11405.2|11404.2|11406.3|11405.6|11407|11406.2|11404.9|11404|206
1637002500000|2021-11-15 18:55:00|11406.2|11405.5|11406.8|11406.1|11407|11406.1|11405.8|11404.8|179
1637002800000|2021-11-15 19:00:00|11407|11406|11406.9|11405.9|11407.4|11406.6|11405.4|11404.7|211
1637003100000|2021-11-15 19:05:00|11407|11406|11407.5|11406.8|11407.8|11407.1|11406.9|11405.9|172
1637003400000|2021-11-15 19:10:00|11407.6|11406.9|11406.2|11405.5|11407.8|11407.1|11406.2|11405.5|186
1637003700000|2021-11-15 19:15:00|11406.3|11405.6|11404.8|11404.1|11406.6|11405.7|11404.3|11403.4|248
1637004000000|2021-11-15 19:20:00|11404.7|11404|11406|11405.3|11406.3|11405.5|11404.2|11403.3|231
1637004300000|2021-11-15 19:25:00|11405.9|11405.2|11405.5|11404.5|11406.7|11405.8|11405.3|11404.5|164
1637004600000|2021-11-15 19:30:00|11405.3|11404.6|11404.9|11403.9|11405.7|11404.9|11404.7|11403.8|302
1637004900000|2021-11-15 19:35:00|11404.8|11403.8|11406.2|11405.5|11406.3|11405.5|11404.5|11403.7|142
1637005200000|2021-11-15 19:40:00|11406.1|11405.4|11406.7|11405.7|11407.6|11406.7|11406.1|11405.4|188
1637005500000|2021-11-15 19:45:00|11406.3|11405.6|11406.4|11405.7|11407.3|11406.5|11405.4|11404.7|197
1637005800000|2021-11-15 19:50:00|11406.2|11405.5|11408.1|11407.1|11408.1|11407.2|11405.5|11404.8|171
1637006100000|2021-11-15 19:55:00|11408.2|11407.2|11409.2|11408.2|11409.3|11408.5|11406.4|11405.6|288
1637006400000|2021-11-15 20:00:00|11409|11408.3|11410.1|11409.4|11410.3|11409.6|11408.7|11407.8|282
1637006700000|2021-11-15 20:05:00|11410.2|11409.5|11409.6|11408.6|11411.9|11411.2|11408.1|11407.2|353
1637007000000|2021-11-15 20:10:00|11409.7|11409|11409.3|11408.3|11411|11410.2|11409|11408.1|270
1637007300000|2021-11-15 20:15:00|11409.2|11408.2|11409.2|11408.2|11409.8|11408.9|11408.5|11407.6|216
1637007600000|2021-11-15 20:20:00|11408.9|11407.9|11411.7|11411|11411.9|11411.1|11408.7|11407.9|266
1637007900000|2021-11-15 20:25:00|11411.8|11410.8|11413|11412.3|11414|11413.2|11411.3|11410.6|296
1637008200000|2021-11-15 20:30:00|11412.9|11412.2|11412.5|11411.8|11413.9|11412.9|11410.9|11410.1|358
1637008500000|2021-11-15 20:35:00|11412.8|11412.1|11414.3|11413.3|11416.4|11415.6|11412.8|11412.1|361
1637008800000|2021-11-15 20:40:00|11414.4|11413.4|11414.4|11413.4|11414.8|11414|11412.9|11412.2|213
1637009100000|2021-11-15 20:45:00|11414.3|11413.3|11414.1|11413.1|11415.6|11414.7|11413.6|11412.7|231
1637009400000|2021-11-15 20:50:00|11414|11413|11417.3|11416.6|11417.6|11416.7|11414|11413|288
1637009700000|2021-11-15 20:55:00|11417.4|11416.7|11417.5|11416.5|11422.2|11421.3|11416.5|11415.8|366
1637010000000|2021-11-15 21:00:00|11417.3|11416.3|11416|11415|11417.4|11416.4|11413.9|11412.9|410
1637010300000|2021-11-15 21:05:00|11416.7|11415.7|11416.7|11416|11416.9|11416.1|11414.8|11414.1|323
1637010600000|2021-11-15 21:10:00|11416.8|11416.1|11416|11415|11417.1|11416.2|11415.4|11414.4|150
1637010900000|2021-11-15 21:15:00|11415.9|11414.9|11414.3|11413.3|11416|11415.2|11414|11413.2|154
1637011200000|2021-11-15 21:20:00|11414.2|11413.2|11414.2|11413.5|11415.3|11414.4|11414.1|11413.2|144
1637011500000|2021-11-15 21:25:00|11414.3|11413.6|11413.2|11412.2|11414.3|11413.6|11412.7|11411.8|177
1637011800000|2021-11-15 21:30:00|11413.1|11412.4|11413.2|11412.2|11413.5|11412.6|11412.4|11411.6|68
1637012100000|2021-11-15 21:35:00|11413.1|11412.1|11412.7|11411.7|11413.2|11412.3|11412.5|11411.6|73
1637012400000|2021-11-15 21:40:00|11412.8|11411.8|11413.1|11412.1|11413.4|11412.4|11412.7|11411.7|85
1637012700000|2021-11-15 21:45:00|11413.2|11412.2|11414|11413|11414.1|11413.1|11413.1|11412.1|203
1637013000000|2021-11-15 21:50:00|11413.9|11412.9|11414.1|11413.1|11414.4|11413.5|11413.1|11412.1|252
1637013300000|2021-11-15 21:55:00|11414.2|11413.2|11414.8|11411.9|11415.8|11414.3|11413.8|11411.5|301
1637013600000|2021-11-15 22:00:00|11416|11411.6|11416|11410|11416.1|11411.9|11414.5|11408.5|38
1637013900000|2021-11-15 22:05:00|11415.9|11409.9|11416|11410|11416.4|11410.5|11415.8|11409.8|398
1637014200000|2021-11-15 22:10:00|11416.6|11410.6|11415.2|11409.2|11416.7|11410.7|11414.1|11408.1|1371
1637014500000|2021-11-15 22:15:00|11414.8|11408.8|11414.9|11409.1|11415.2|11410.8|11413|11407|1468
1637014800000|2021-11-15 22:20:00|11414.3|11408.3|11413.8|11407.8|11415.5|11410.6|11413.3|11407.3|222
1637015100000|2021-11-15 22:25:00|11413.6|11407.6|11415.3|11410.9|11416.3|11411.8|11413.4|11407.4|144
1637015400000|2021-11-15 22:30:00|11415.1|11411.1|11415.2|11411.8|11415.7|11412.4|11414.8|11410.6|260
1637015700000|2021-11-15 22:35:00|11415.1|11411.7|11415.1|11412.5|11415.3|11412.5|11414.6|11411.4|310
1637016000000|2021-11-15 22:40:00|11415.3|11412.4|11415.4|11411.5|11417.2|11415|11414.4|11411.4|568
1637016300000|2021-11-15 22:45:00|11415.3|11411.6|11415.1|11412.5|11415.5|11412.9|11414.4|11411.3|343
1637016600000|2021-11-15 22:50:00|11415.2|11412.6|11415|11411.8|11415.4|11412.9|11414.4|11411.6|220
1637016900000|2021-11-15 22:55:00|11415.1|11411.7|11415.2|11412.2|11415.6|11413.1|11414.4|11411.2|260
1637017200000|2021-11-15 23:00:00|11415.3|11412.7|11412.9|11411.9|11415.3|11413.1|11412.1|11411.1|488
1637017500000|2021-11-15 23:05:00|11412.8|11411.8|11412|11411|11412.9|11411.9|11411.8|11410.8|102
1637017800000|2021-11-15 23:10:00|11412.2|11411.2|11414.2|11413.2|11415.4|11414|11412|11411|151
1637018100000|2021-11-15 23:15:00|11414.1|11413.1|11414|11413|11414.1|11413.1|11413.5|11412.5|110
1637018400000|2021-11-15 23:20:00|11414.1|11413.1|11414|11413|11414.3|11413.3|11413.7|11412.7|78
1637018700000|2021-11-15 23:25:00|11413.9|11412.9|11412.6|11411.6|11414|11413|11412.4|11411.4|105
1637019000000|2021-11-15 23:30:00|11412.5|11411.5|11411.9|11410.9|11412.8|11411.8|11411.8|11410.8|117
1637019300000|2021-11-15 23:35:00|11411.8|11410.8|11415.8|11414.8|11415.9|11414.9|11411.8|11410.8|213
1637019600000|2021-11-15 23:40:00|11415.9|11414.9|11416.2|11415.2|11416.9|11415.9|11415.1|11414.3|221
1637019900000|2021-11-15 23:45:00|11416.1|11415.1|11420|11419|11421.6|11420.6|11415.8|11414.8|279
1637020200000|2021-11-15 23:50:00|11419.6|11418.6|11416.6|11415.6|11419.8|11418.9|11416.5|11415.6|186
1637020500000|2021-11-15 23:55:00|11416.5|11415.5|11413.8|11412.8|11417|11416|11413.2|11412.4|187
1637020800000|2021-11-16 00:00:00|11413.7|11412.7|11418.7|11417.7|11418.7|11417.8|11412.9|11411.9|507
1637021100000|2021-11-16 00:05:00|11418.5|11417.5|11416.5|11415.5|11419.4|11418.7|11415.5|11414.7|474
1637021400000|2021-11-16 00:10:00|11416.6|11415.6|11414.5|11413.8|11416.6|11415.6|11414.2|11413.3|350
1637021700000|2021-11-16 00:15:00|11414.6|11413.6|11415|11414.3|11415.6|11414.7|11412.5|11411.8|368
1637022000000|2021-11-16 00:20:00|11415.1|11414.4|11418|11417|11420.8|11419.8|11415.1|11414.2|349
1637022300000|2021-11-16 00:25:00|11417.8|11417.1|11415.9|11414.9|11418.2|11417.2|11415.2|11414.2|271
1637022600000|2021-11-16 00:30:00|11416|11415|11416.3|11415.6|11418|11417.1|11415.1|11414.3|267
1637022900000|2021-11-16 00:35:00|11416.4|11415.7|11415.3|11414.3|11416.9|11416|11412.9|11412.1|357
1637023200000|2021-11-16 00:40:00|11415.2|11414.2|11412.9|11411.9|11415.9|11415|11412|11411.1|318
1637023500000|2021-11-16 00:45:00|11412.4|11411.4|11413.6|11412.9|11414.1|11413.2|11412|11411.3|237
1637023800000|2021-11-16 00:50:00|11413.9|11412.8|11419.5|11418.5|11420|11419.1|11413.6|11412.7|560
1637024100000|2021-11-16 00:55:00|11419.4|11418.4|11419.1|11418.4|11420.2|11419.3|11417.6|11416.9|466
1637024400000|2021-11-16 01:00:00|11419.3|11418.3|11418|11417|11419.7|11419|11417.8|11416.9|325
1637024700000|2021-11-16 01:05:00|11417.9|11416.9|11415.9|11414.9|11418.1|11417.2|11415.4|11414.5|267
1637025000000|2021-11-16 01:10:00|11416.1|11415.1|11416.1|11415.1|11417.4|11416.6|11414|11413.3|280
1637025300000|2021-11-16 01:15:00|11416.2|11415.5|11415.8|11414.8|11416.9|11416.2|11415.1|11414.4|218
1637025600000|2021-11-16 01:20:00|11415.9|11414.9|11415.6|11414.6|11417.1|11416.3|11415.1|11414.3|184
1637025900000|2021-11-16 01:25:00|11415.7|11414.7|11417.4|11416.7|11417.8|11417|11415.7|11414.7|158
1637026200000|2021-11-16 01:30:00|11417.5|11416.8|11428.6|11427.9|11431.1|11430.4|11417.4|11416.7|837
1637026500000|2021-11-16 01:35:00|11428.8|11427.8|11426.5|11425.5|11429.2|11428.5|11425.2|11424.5|389
1637026800000|2021-11-16 01:40:00|11426.4|11425.4|11425|11424.3|11426.5|11425.8|11422.9|11422|351
1637027100000|2021-11-16 01:45:00|11424.9|11424.2|11423.6|11422.9|11425.8|11424.9|11422.2|11421.4|374
1637027400000|2021-11-16 01:50:00|11423.7|11423|11429.2|11428.2|11429.3|11428.5|11423.7|11422.8|512
1637027700000|2021-11-16 01:55:00|11429.3|11428.3|11429.4|11428.7|11430.3|11429.4|11426.9|11425.9|504
1637028000000|2021-11-16 02:00:00|11429.6|11428.9|11428.2|11427.5|11431.6|11430.9|11427.9|11427.1|538
1637028300000|2021-11-16 02:05:00|11428.1|11427.4|11425.3|11424.6|11429.1|11428.4|11424.6|11423.8|368
1637028600000|2021-11-16 02:10:00|11425.4|11424.7|11428|11427|11428.4|11427.5|11425.4|11424.7|340
1637028900000|2021-11-16 02:15:00|11428.2|11427.5|11424.4|11423.4|11428.4|11427.5|11422.3|11421.3|373
1637029200000|2021-11-16 02:20:00|11424.3|11423.3|11421.6|11420.6|11424.7|11423.7|11421.4|11420.4|325
1637029500000|2021-11-16 02:25:00|11421.5|11420.5|11421.2|11420.5|11422.4|11421.6|11420.4|11419.4|329
1637029800000|2021-11-16 02:30:00|11421.3|11420.6|11420.7|11420|11421.8|11421|11419.3|11418.4|451
1637030100000|2021-11-16 02:35:00|11420.8|11420.1|11421.5|11420.5|11422.9|11422|11420.1|11419.2|406
1637030400000|2021-11-16 02:40:00|11421.4|11420.4|11424.3|11423.6|11424.4|11423.6|11421.3|11420.4|207
1637030700000|2021-11-16 02:45:00|11424.2|11423.5|11420.6|11419.6|11424.7|11423.9|11420.1|11419.3|313
1637031000000|2021-11-16 02:50:00|11420.5|11419.5|11421.5|11420.8|11422.2|11421.4|11420.3|11419.3|214
1637031300000|2021-11-16 02:55:00|11421.6|11420.6|11415.6|11414.9|11421.6|11420.6|11414.1|11413.1|450
1637031600000|2021-11-16 03:00:00|11415.7|11415|11417.8|11417.1|11418.3|11417.5|11415.6|11414.9|350
1637031900000|2021-11-16 03:05:00|11417.7|11417|11416.9|11416.2|11419.7|11418.8|11416.8|11415.9|283
1637032200000|2021-11-16 03:10:00|11417|11416|11415.9|11414.9|11417.9|11416.9|11415.5|11414.6|236
1637032500000|2021-11-16 03:15:00|11416|11415|11417.6|11416.6|11418.6|11417.9|11415.8|11414.9|255
1637032800000|2021-11-16 03:20:00|11417.7|11416.7|11418.6|11417.6|11418.9|11418|11417.6|11416.6|181
1637033100000|2021-11-16 03:25:00|11418.5|11417.5|11419.7|11418.7|11419.9|11419.1|11418.2|11417.3|256
1637033400000|2021-11-16 03:30:00|11419.6|11418.6|11418.5|11417.5|11420.1|11419.3|11418.3|11417.4|272
1637033700000|2021-11-16 03:35:00|11418.6|11417.6|11419.9|11419.2|11420.1|11419.2|11418.4|11417.4|162
1637034000000|2021-11-16 03:40:00|11419.8|11419.1|11420.2|11419.2|11420.7|11419.7|11419.5|11418.5|174
1637034300000|2021-11-16 03:45:00|11420.3|11419.5|11419.7|11418.7|11420.6|11419.6|11419.2|11418.4|184
1637034600000|2021-11-16 03:50:00|11419.8|11418.8|11419.6|11418.6|11419.8|11419|11418.8|11417.9|192
1637034900000|2021-11-16 03:55:00|11419.4|11418.7|11418.3|11417.6|11419.6|11418.8|11418.1|11417.2|142
1637035200000|2021-11-16 04:00:00|11418.4|11417.4|11417.1|11416.4|11418.5|11417.5|11415.5|11414.7|271
1637035500000|2021-11-16 04:05:00|11417|11416.3|11417.7|11416.7|11418.4|11417.4|11416.3|11415.6|216
1637035800000|2021-11-16 04:10:00|11417.8|11416.8|11417.1|11416.4|11418.1|11417.1|11416.5|11415.7|130
1637036100000|2021-11-16 04:15:00|11417.3|11416.3|11418.5|11417.8|11418.7|11417.8|11416.9|11416|198
1637036400000|2021-11-16 04:20:00|11418.4|11417.7|11415.4|11414.4|11418.6|11417.8|11414.2|11413.4|355
1637036700000|2021-11-16 04:25:00|11415.3|11414.3|11414.5|11413.5|11415.5|11414.6|11412.5|11411.7|341
1637037000000|2021-11-16 04:30:00|11414.4|11413.7|11414.5|11413.8|11414.8|11414|11410.7|11409.7|373
1637037300000|2021-11-16 04:35:00|11414.6|11413.5|11415.2|11414.5|11415.9|11414.9|11413.9|11412.9|244
1637037600000|2021-11-16 04:40:00|11415.4|11414.4|11416.7|11415.7|11417|11416.1|11415.2|11414.2|180
1637037900000|2021-11-16 04:45:00|11416.8|11415.8|11415.7|11414.7|11416.9|11416|11414.9|11414.1|177
1637038200000|2021-11-16 04:50:00|11415.6|11414.6|11415.8|11415.1|11416.4|11415.6|11415.1|11414.4|174
1637038500000|2021-11-16 04:55:00|11415.9|11415.2|11415.5|11414.8|11416.2|11415.3|11415|11414.2|205
1637038800000|2021-11-16 05:00:00|11415.4|11414.7|11415.1|11414.4|11415.8|11415|11413.7|11412.9|264
1637039100000|2021-11-16 05:05:00|11415|11414.3|11414.7|11414|11415.4|11414.5|11413.7|11412.8|213
1637039400000|2021-11-16 05:10:00|11414.8|11414.1|11415.6|11414.9|11416.5|11415.8|11413.9|11413|247
1637039700000|2021-11-16 05:15:00|11415.5|11414.8|11415.7|11415|11416.4|11415.7|11415.5|11414.8|154
1637040000000|2021-11-16 05:20:00|11415.9|11414.9|11414.9|11413.9|11416|11415.2|11414|11413.1|268
1637040300000|2021-11-16 05:25:00|11414.7|11414|11415.5|11414.5|11415.8|11414.9|11413.8|11413|220
1637040600000|2021-11-16 05:30:00|11415.4|11414.4|11415.1|11414.4|11416.3|11415.5|11415.1|11414.3|246
1637040900000|2021-11-16 05:35:00|11415.2|11414.5|11415.1|11414.4|11416.4|11415.5|11415|11414.3|195
1637041200000|2021-11-16 05:40:00|11415.2|11414.5|11415.7|11415|11415.8|11415.1|11415|11414.2|162
1637041500000|2021-11-16 05:45:00|11415.6|11414.9|11415.3|11414.3|11415.8|11415|11414.4|11413.6|234
1637041800000|2021-11-16 05:50:00|11415.4|11414.4|11412.9|11412.2|11415.6|11414.9|11412|11411.1|216
1637042100000|2021-11-16 05:55:00|11413|11412.3|11414.7|11414|11415.7|11415|11412.6|11411.9|339
1637042400000|2021-11-16 06:00:00|11414.8|11414.1|11414.9|11414.2|11415.7|11414.9|11412.1|11411.2|309
1637042700000|2021-11-16 06:05:00|11414.8|11414.1|11416.3|11415.6|11417.2|11416.3|11414.7|11413.9|259
1637043000000|2021-11-16 06:10:00|11416.4|11415.7|11417.7|11417|11418|11417.2|11415.9|11415.1|228
1637043300000|2021-11-16 06:15:00|11417.6|11416.9|11418.9|11418.2|11419.1|11418.3|11417.5|11416.8|138
1637043600000|2021-11-16 06:20:00|11418.8|11418.1|11420.2|11419.5|11420.4|11419.6|11418.5|11417.8|159
1637043900000|2021-11-16 06:25:00|11420.3|11419.6|11419.2|11418.5|11420.4|11419.6|11418.7|11417.8|234
1637044200000|2021-11-16 06:30:00|11419.1|11418.4|11419.4|11418.7|11420.6|11419.9|11417.9|11417|324
1637044500000|2021-11-16 06:35:00|11419.5|11418.8|11419.5|11418.8|11420.6|11419.9|11419.4|11418.6|134
1637044800000|2021-11-16 06:40:00|11419.4|11418.7|11419.6|11418.9|11420.2|11419.3|11419.4|11418.6|134
1637045100000|2021-11-16 06:45:00|11419.7|11419|11418.8|11418.1|11419.7|11419|11418.4|11417.5|84
1637045400000|2021-11-16 06:50:00|11418.7|11418|11417|11416.3|11418.9|11418.2|11416.9|11415.9|160
1637045700000|2021-11-16 06:55:00|11417.2|11416.5|11419.7|11419|11420.2|11419.3|11417.2|11416.3|141
1637046000000|2021-11-16 07:00:00|11419.8|11419.1|11420.4|11419.7|11420.6|11419.8|11416.3|11415.5|429
1637046300000|2021-11-16 07:05:00|11420|11419.3|11420.8|11420.1|11421.1|11420.4|11419.5|11418.6|404
1637046600000|2021-11-16 07:10:00|11420.7|11420|11420.6|11419.6|11423.3|11422.6|11420.4|11419.6|443
1637046900000|2021-11-16 07:15:00|11420.4|11419.7|11423|11422|11423.8|11423|11419.1|11418.3|480
1637047200000|2021-11-16 07:20:00|11423.1|11422.1|11423.6|11422.9|11424.7|11424|11422|11421.3|354
1637047500000|2021-11-16 07:25:00|11423.5|11422.8|11424.8|11423.8|11425.9|11425|11422|11421.3|521
1637047800000|2021-11-16 07:30:00|11424.7|11423.7|11426.5|11425.8|11426.8|11426|11423.2|11422.4|561
1637048100000|2021-11-16 07:35:00|11426.4|11425.7|11425|11424|11427.8|11426.9|11424.2|11423.2|453
1637048400000|2021-11-16 07:40:00|11425.1|11424.1|11427.5|11426.8|11427.7|11426.8|11424.1|11423.2|318
1637048700000|2021-11-16 07:45:00|11427.3|11426.6|11423.9|11423.2|11427.5|11426.6|11422.7|11421.9|424
1637049000000|2021-11-16 07:50:00|11424|11423.3|11424.7|11424|11426|11425.3|11423.6|11422.7|353
1637049300000|2021-11-16 07:55:00|11424.8|11423.8|11427|11426|11427.4|11426.4|11424.4|11423.7|402
1637049600000|2021-11-16 08:00:00|11426.9|11426.2|11427.6|11426.6|11429.7|11428.9|11426.8|11425.9|575
1637049900000|2021-11-16 08:05:00|11427.5|11426.8|11426.2|11425.5|11427.6|11426.8|11425.2|11424.2|589
1637050200000|2021-11-16 08:10:00|11426.3|11425.6|11426.8|11425.8|11427.9|11427|11425.7|11424.9|456
1637050500000|2021-11-16 08:15:00|11426.7|11425.7|11426.7|11425.7|11427|11426.1|11424.1|11423.1|485
1637050800000|2021-11-16 08:20:00|11426.9|11425.9|11425.1|11424.4|11428.2|11427.2|11424|11423.2|341
1637051100000|2021-11-16 08:25:00|11425|11424.3|11424.1|11423.1|11425|11424.3|11422.9|11421.9|406
1637051400000|2021-11-16 08:30:00|11424.2|11423.2|11424.9|11423.9|11425.5|11424.7|11422|11421|488
1637051700000|2021-11-16 08:35:00|11424.7|11424|11424.3|11423.6|11426.2|11425.2|11422.7|11421.7|453
1637052000000|2021-11-16 08:40:00|11424.8|11423.8|11421.3|11420.3|11425.4|11424.5|11420.6|11419.9|468
1637052300000|2021-11-16 08:45:00|11421.2|11420.2|11419.9|11418.9|11422.5|11421.6|11419.4|11418.7|430
1637052600000|2021-11-16 08:50:00|11420|11419|11416.4|11415.4|11420.4|11419.5|11415.7|11414.9|437
1637052900000|2021-11-16 08:55:00|11415.9|11414.9|11418.2|11417.2|11418.4|11417.6|11413.2|11412.4|534
1637053200000|2021-11-16 09:00:00|11418.3|11417.3|11418.9|11417.9|11419.5|11418.8|11415.8|11414.9|532
1637053500000|2021-11-16 09:05:00|11418.8|11417.8|11415.3|11414.3|11420|11419.2|11414.7|11413.9|472
1637053800000|2021-11-16 09:10:00|11415.2|11414.5|11417.6|11416.6|11417.6|11416.7|11414.9|11414|480
1637054100000|2021-11-16 09:15:00|11417.5|11416.5|11417.9|11416.9|11418.7|11417.8|11415.8|11415|413
1637054400000|2021-11-16 09:20:00|11417.8|11416.8|11418.9|11417.9|11419.1|11418.2|11417.2|11416.2|466
1637054700000|2021-11-16 09:25:00|11418.8|11417.8|11419.2|11418.2|11421.2|11420.4|11418.8|11417.8|506
1637055000000|2021-11-16 09:30:00|11419|11418.3|11415.9|11414.9|11420.1|11419.1|11415.7|11414.8|390
1637055300000|2021-11-16 09:35:00|11415.8|11414.8|11416.6|11415.6|11418|11417.1|11415.6|11414.8|312
1637055600000|2021-11-16 09:40:00|11416.7|11415.7|11415.9|11415.2|11418.6|11417.6|11415.7|11414.7|371
1637055900000|2021-11-16 09:45:00|11416|11415.3|11418.5|11417.5|11418.7|11417.8|11415.5|11414.7|370
1637056200000|2021-11-16 09:50:00|11418.4|11417.4|11418.3|11417.3|11418.7|11417.8|11417.4|11416.4|224
1637056500000|2021-11-16 09:55:00|11418.2|11417.2|11419.8|11418.8|11419.9|11419|11417.8|11416.9|187
1637056800000|2021-11-16 10:00:00|11419.7|11419|11420.7|11419.7|11421.6|11420.8|11419.6|11418.8|318
1637057100000|2021-11-16 10:05:00|11420.8|11419.8|11420.9|11419.9|11421.4|11420.7|11420|11419.2|279
1637057400000|2021-11-16 10:10:00|11421|11420|11423.3|11422.6|11424.8|11424|11420.9|11419.9|361
1637057700000|2021-11-16 10:15:00|11423.4|11422.7|11420.1|11419.1|11423.8|11423|11419.8|11418.9|300
1637058000000|2021-11-16 10:20:00|11420|11419|11423.1|11422.1|11423.3|11422.4|11419.9|11418.9|375
1637058300000|2021-11-16 10:25:00|11423|11422.3|11423.6|11422.6|11424.1|11423.1|11421.8|11420.9|363
1637058600000|2021-11-16 10:30:00|11423.3|11422.3|11423.6|11422.6|11424.3|11423.4|11422.2|11421.5|281
1637058900000|2021-11-16 10:35:00|11423.7|11422.7|11423.6|11422.9|11425.3|11424.4|11422.9|11422|391
1637059200000|2021-11-16 10:40:00|11423.5|11422.5|11421.5|11420.8|11423.9|11423.2|11421.2|11420.4|261
1637059500000|2021-11-16 10:45:00|11421.4|11420.7|11424|11423.3|11424.5|11423.7|11421.3|11420.5|305
1637059800000|2021-11-16 10:50:00|11423.9|11423.2|11425.2|11424.2|11426.6|11425.6|11423.8|11422.9|343
1637060100000|2021-11-16 10:55:00|11425.3|11424.3|11424.1|11423.1|11426.4|11425.4|11424|11423.1|319
1637060400000|2021-11-16 11:00:00|11424.2|11423.2|11425.8|11425.1|11426.1|11425.4|11423.5|11422.5|378
1637060700000|2021-11-16 11:05:00|11425.6|11424.9|11427.4|11426.4|11427.7|11426.8|11424.6|11423.9|403
1637061000000|2021-11-16 11:10:00|11427.2|11426.5|11428.3|11427.3|11428.7|11427.9|11426|11425.2|304
1637061300000|2021-11-16 11:15:00|11428.2|11427.2|11426.9|11426.2|11428.8|11427.9|11426.8|11426.1|383
1637061600000|2021-11-16 11:20:00|11427|11426.3|11427.6|11426.9|11428.1|11427.4|11426.3|11425.4|400
1637061900000|2021-11-16 11:25:00|11427.7|11427|11426.8|11426.1|11428.1|11427.4|11426.2|11425.3|325
1637062200000|2021-11-16 11:30:00|11426.7|11426|11428.5|11427.8|11429.3|11428.5|11426.4|11425.7|568
1637062500000|2021-11-16 11:35:00|11428.4|11427.7|11426.6|11425.9|11428.6|11427.9|11426.1|11425.4|374
1637062800000|2021-11-16 11:40:00|11426.1|11425.4|11424.9|11424.2|11427.6|11426.9|11424.7|11423.9|268
1637063100000|2021-11-16 11:45:00|11425|11424.3|11424.2|11423.5|11426.4|11425.5|11423.9|11423.2|293
1637063400000|2021-11-16 11:50:00|11424.3|11423.6|11423.1|11422.4|11424.6|11423.7|11422.9|11422.1|179
1637063700000|2021-11-16 11:55:00|11423.2|11422.5|11423.7|11423|11424.8|11424.1|11422|11421.2|320
1637064000000|2021-11-16 12:00:00|11423.6|11422.9|11426.2|11425.5|11426.5|11425.6|11423.6|11422.9|295
1637064300000|2021-11-16 12:05:00|11426.3|11425.6|11426.2|11425.2|11427|11426.3|11425.1|11424.1|231
1637064600000|2021-11-16 12:10:00|11426.3|11425.3|11427.5|11426.8|11428|11427.1|11425|11424.1|296
1637064900000|2021-11-16 12:15:00|11427.3|11426.6|11426.9|11425.9|11428.2|11427.5|11426.7|11425.8|259
1637065200000|2021-11-16 12:20:00|11426.8|11425.8|11428.4|11427.4|11429.3|11428.5|11426.4|11425.6|316
1637065500000|2021-11-16 12:25:00|11428.3|11427.6|11427.6|11426.9|11429|11428|11426.5|11425.5|345
1637065800000|2021-11-16 12:30:00|11427.7|11427|11427.8|11427.1|11428.2|11427.3|11426.8|11426.1|284
1637066100000|2021-11-16 12:35:00|11427.9|11427.2|11428.8|11427.8|11428.9|11428|11427.4|11426.7|284
1637066400000|2021-11-16 12:40:00|11428.9|11427.9|11431.2|11430.5|11431.2|11430.5|11428|11427.2|286
1637066700000|2021-11-16 12:45:00|11431.1|11430.4|11433.7|11432.7|11435.1|11434.2|11430.8|11430|481
1637067000000|2021-11-16 12:50:00|11433.6|11432.6|11434.1|11433.4|11434.3|11433.5|11431.5|11430.7|311
1637067300000|2021-11-16 12:55:00|11434.3|11433.6|11433.3|11432.3|11435.8|11435.1|11432.3|11431.5|583
1637067600000|2021-11-16 13:00:00|11433.2|11432.2|11432.2|11431.5|11433.9|11432.9|11431.5|11430.8|440
1637067900000|2021-11-16 13:05:00|11432.1|11431.4|11428.9|11427.9|11432.5|11431.8|11428.1|11427.2|334
1637068200000|2021-11-16 13:10:00|11428.8|11427.8|11427.5|11426.5|11429.6|11428.8|11425.4|11424.4|449
1637068500000|2021-11-16 13:15:00|11427.4|11426.4|11425.5|11424.5|11427.7|11426.9|11425.2|11424.4|477
1637068800000|2021-11-16 13:20:00|11425.6|11424.6|11429.5|11428.5|11429.8|11428.9|11424.7|11423.9|678
1637069100000|2021-11-16 13:25:00|11429.3|11428.6|11428.2|11425.7|11429.5|11428.7|11427.4|11425.3|469
1637069400000|2021-11-16 13:30:00|11428.1|11424.9|11441.5|11440.5|11443.8|11442.8|11428.1|11424.9|1355
1637069700000|2021-11-16 13:35:00|11441.3|11440.3|11433.2|11432.2|11441.3|11440.3|11433.1|11432.1|808
1637070000000|2021-11-16 13:40:00|11433.3|11432.3|11440.4|11439.4|11441.5|11440.5|11433.3|11432.3|877
1637070300000|2021-11-16 13:45:00|11440|11439|11437.4|11436.4|11440.2|11439.2|11435.9|11435|860
1637070600000|2021-11-16 13:50:00|11437.5|11436.5|11437.6|11436.6|11438|11437|11434.6|11433.6|607
1637070900000|2021-11-16 13:55:00|11437.7|11436.7|11443.2|11442.2|11444.3|11443.4|11437.7|11436.7|733
1637071200000|2021-11-16 14:00:00|11443.1|11442.1|11446.6|11445.6|11446.9|11446|11441.7|11440.8|844
1637071500000|2021-11-16 14:05:00|11446.7|11445.7|11449.7|11449|11451.2|11450.3|11446.5|11445.5|983
1637071800000|2021-11-16 14:10:00|11449.6|11448.7|11449.7|11448.7|11452|11451|11445.1|11444.1|897
1637072100000|2021-11-16 14:15:00|11449.6|11448.6|11453.5|11452.5|11456.8|11455.8|11449.3|11448.3|891
1637072400000|2021-11-16 14:20:00|11453.3|11452.6|11458.2|11457.2|11458.2|11457.2|11453.3|11452.5|806
1637072700000|2021-11-16 14:25:00|11458.1|11457.1|11455.1|11454.1|11459.6|11458.9|11454.9|11453.9|712
1637073000000|2021-11-16 14:30:00|11455.4|11454.4|11453.8|11452.8|11456.3|11455.4|11451.6|11450.8|898
1637073300000|2021-11-16 14:35:00|11453.7|11453|11454|11453.3|11454.8|11454|11447.3|11446.3|861
1637073600000|2021-11-16 14:40:00|11454.1|11453.4|11452.3|11451.3|11456.6|11455.7|11451.7|11450.7|789
1637073900000|2021-11-16 14:45:00|11452.6|11451.6|11456.1|11455.1|11456.1|11455.2|11448.6|11447.6|692
1637074200000|2021-11-16 14:50:00|11455.9|11455.2|11459.7|11458.7|11460.1|11459.2|11454.6|11453.7|722
1637074500000|2021-11-16 14:55:00|11459.8|11459.1|11461.7|11461|11463.3|11462.5|11458.2|11457.5|595
1637074800000|2021-11-16 15:00:00|11461.8|11460.8|11463.6|11462.9|11463.6|11462.9|11459.6|11458.7|746
1637075100000|2021-11-16 15:05:00|11463.5|11462.8|11456.7|11456|11464.2|11463.5|11456.5|11455.7|762
1637075400000|2021-11-16 15:10:00|11456.8|11456.1|11448.2|11447.5|11457.7|11456.7|11446.1|11445.1|833
1637075700000|2021-11-16 15:15:00|11448.1|11447.4|11451.2|11450.5|11454.2|11453.3|11448.1|11447.3|736
1637076000000|2021-11-16 15:20:00|11451.3|11450.6|11444.3|11443.3|11451.6|11450.8|11443.9|11442.9|785
1637076300000|2021-11-16 15:25:00|11444.4|11443.4|11448.8|11447.8|11448.9|11448.1|11442.6|11441.7|815
1637076600000|2021-11-16 15:30:00|11449.2|11448.2|11450.7|11450|11451.6|11450.7|11447.6|11446.7|681
1637076900000|2021-11-16 15:35:00|11450.8|11449.8|11452.8|11451.8|11453.7|11452.7|11450.2|11449.2|705
1637077200000|2021-11-16 15:40:00|11452.9|11451.9|11454.3|11453.3|11455.1|11454.1|11451.6|11450.7|538
1637077500000|2021-11-16 15:45:00|11454.2|11453.2|11455.1|11454.1|11456.2|11455.2|11452.7|11451.7|535
1637077800000|2021-11-16 15:50:00|11455.2|11454.2|11458|11457.3|11459.2|11458.2|11455.1|11454.1|510
1637078100000|2021-11-16 15:55:00|11458.1|11457.1|11458.3|11457.3|11459.4|11458.5|11456.5|11455.7|654
1637078400000|2021-11-16 16:00:00|11458.5|11457.6|11453.6|11452.6|11458.6|11457.8|11452.5|11451.6|670
1637078700000|2021-11-16 16:05:00|11453.8|11452.8|11456.1|11455.1|11457|11456.2|11453.6|11452.6|443
1637079000000|2021-11-16 16:10:00|11456.3|11455.3|11454.2|11453.2|11457.6|11456.7|11452.9|11451.9|507
1637079300000|2021-11-16 16:15:00|11454.1|11453.1|11454.6|11453.6|11454.7|11453.7|11450.4|11449.6|507
1637079600000|2021-11-16 16:20:00|11454.7|11453.7|11456.7|11455.7|11456.8|11456|11453.2|11452.2|566
1637079900000|2021-11-16 16:25:00|11456.8|11455.8|11456.6|11455.6|11457|11456|11454.1|11453.2|419
1637080200000|2021-11-16 16:30:00|11456.7|11455.7|11456.6|11455.9|11456.9|11456|11454.2|11453.5|348
1637080500000|2021-11-16 16:35:00|11456.5|11455.8|11460.2|11459.5|11460.3|11459.6|11456.4|11455.7|344
1637080800000|2021-11-16 16:40:00|11460.3|11459.6|11462|11461|11462.5|11461.7|11459.1|11458.2|379
1637081100000|2021-11-16 16:45:00|11462.1|11461.1|11462.3|11461.6|11463.8|11463|11462.1|11461.1|283
1637081400000|2021-11-16 16:50:00|11462.2|11461.5|11462.8|11461.8|11463.4|11462.5|11461.8|11460.9|331
1637081700000|2021-11-16 16:55:00|11462.7|11462|11462.8|11461.8|11463.4|11462.5|11461.8|11461|342
1637082000000|2021-11-16 17:00:00|11462.7|11461.7|11461.3|11460.3|11463.5|11462.8|11460.7|11460|347
1637082300000|2021-11-16 17:05:00|11461.2|11460.2|11460|11459.3|11461.5|11460.7|11459.8|11459|291
1637082600000|2021-11-16 17:10:00|11459.8|11459.1|11460|11459|11461.5|11460.6|11459.2|11458.5|259
1637082900000|2021-11-16 17:15:00|11460.1|11459.1|11458.1|11457.1|11461.4|11460.5|11457.6|11456.7|389
1637083200000|2021-11-16 17:20:00|11458|11457|11459|11458|11460.3|11459.6|11457.7|11457|270
1637083500000|2021-11-16 17:25:00|11459.1|11458.1|11461.7|11460.7|11463.2|11462.4|11458.9|11458.1|409
1637083800000|2021-11-16 17:30:00|11461.6|11460.9|11465|11464|11465.1|11464.2|11461.2|11460.3|426
1637084100000|2021-11-16 17:35:00|11464.9|11463.9|11464.6|11463.6|11465.7|11464.8|11464.1|11463.2|393
1637084400000|2021-11-16 17:40:00|11464.5|11463.5|11463.7|11463|11466.1|11465.1|11463.7|11462.9|372
1637084700000|2021-11-16 17:45:00|11463.8|11463.1|11464.5|11463.8|11465.6|11464.6|11463.3|11462.5|274
1637085000000|2021-11-16 17:50:00|11464.4|11463.7|11462.2|11461.2|11465.1|11464.3|11461.9|11461|249
1637085300000|2021-11-16 17:55:00|11462.3|11461.6|11462.6|11461.6|11464.5|11463.5|11461.6|11460.8|362
1637085600000|2021-11-16 18:00:00|11462.7|11461.7|11461.7|11460.7|11463.1|11462.1|11460.8|11459.9|420
1637085900000|2021-11-16 18:05:00|11461.8|11460.8|11459.5|11458.5|11462.7|11461.7|11459.3|11458.5|418
1637086200000|2021-11-16 18:10:00|11459.6|11458.6|11458.4|11457.4|11459.6|11458.6|11457.6|11456.6|285
1637086500000|2021-11-16 18:15:00|11458.5|11457.8|11459.1|11458.1|11460.7|11459.8|11458.2|11457.4|195
1637086800000|2021-11-16 18:20:00|11459.2|11458.2|11459.2|11458.2|11460.2|11459.4|11458.4|11457.4|275
1637087100000|2021-11-16 18:25:00|11459.3|11458.3|11460.5|11459.5|11460.6|11459.6|11458.4|11457.5|183
1637087400000|2021-11-16 18:30:00|11460.6|11459.6|11459|11458|11460.9|11460|11458.7|11457.8|169
1637087700000|2021-11-16 18:35:00|11459.2|11458.2|11459.5|11458.5|11459.6|11458.7|11458.1|11457.1|145
1637088000000|2021-11-16 18:40:00|11459.6|11458.6|11460.8|11459.8|11461.3|11460.4|11459.3|11458.5|204
1637088300000|2021-11-16 18:45:00|11460.7|11459.7|11462.7|11461.7|11462.9|11461.9|11460.4|11459.5|210
1637088600000|2021-11-16 18:50:00|11462.6|11461.9|11464.3|11463.6|11464.4|11463.7|11462.4|11461.4|158
1637088900000|2021-11-16 18:55:00|11464.2|11463.5|11463.6|11462.6|11466.2|11465.4|11463.5|11462.5|201
1637089200000|2021-11-16 19:00:00|11463.5|11462.5|11462.8|11461.8|11464.1|11463.1|11462|11461.1|262
1637089500000|2021-11-16 19:05:00|11462.9|11462.1|11464.5|11463.5|11465|11464.1|11462.8|11462.1|195
1637089800000|2021-11-16 19:10:00|11464.4|11463.4|11465.9|11465.2|11465.9|11465.2|11464|11463.1|253
1637090100000|2021-11-16 19:15:00|11466|11465|11465.2|11464.5|11466.5|11465.8|11464.8|11464|320
1637090400000|2021-11-16 19:20:00|11465.4|11464.4|11465.2|11464.5|11466.6|11465.9|11464.6|11463.9|263
1637090700000|2021-11-16 19:25:00|11465.3|11464.6|11465.2|11464.5|11465.8|11465.1|11464|11463.3|219
1637091000000|2021-11-16 19:30:00|11465.1|11464.4|11467.8|11467.1|11467.9|11467.2|11465.1|11464.4|235
1637091300000|2021-11-16 19:35:00|11467.4|11466.7|11469.2|11468.2|11469.3|11468.4|11467.3|11466.6|227
1637091600000|2021-11-16 19:40:00|11469.3|11468.3|11467.3|11466.6|11469.5|11468.5|11467.3|11466.4|192
1637091900000|2021-11-16 19:45:00|11467.4|11466.7|11466.7|11466|11467.5|11466.7|11466.3|11465.4|312
1637092200000|2021-11-16 19:50:00|11466.8|11466.1|11466|11465.3|11466.8|11466.1|11464.8|11463.9|173
1637092500000|2021-11-16 19:55:00|11466.1|11465.4|11470.1|11469.4|11470.2|11469.4|11464.3|11463.6|367
1637092800000|2021-11-16 20:00:00|11470|11469.3|11470.3|11469.3|11470.5|11469.7|11469.5|11468.5|384
1637093100000|2021-11-16 20:05:00|11470.2|11469.2|11468.5|11467.5|11470.3|11469.5|11468.3|11467.5|195
1637093400000|2021-11-16 20:10:00|11468.4|11467.7|11468.4|11467.7|11470.2|11469.4|11467.9|11467|203
1637093700000|2021-11-16 20:15:00|11468.3|11467.6|11468.5|11467.8|11469.3|11468.4|11467.8|11467|162
1637094000000|2021-11-16 20:20:00|11468.4|11467.7|11468.3|11467.6|11468.7|11468|11467.8|11466.9|175
1637094300000|2021-11-16 20:25:00|11468.2|11467.5|11467.4|11466.7|11468.3|11467.6|11463.3|11462.3|405
1637094600000|2021-11-16 20:30:00|11467.6|11466.9|11477.5|11476.5|11479|11478|11467.4|11466.7|533
1637094900000|2021-11-16 20:35:00|11477.1|11476.4|11476|11475|11477.9|11477|11474.3|11473.6|386
1637095200000|2021-11-16 20:40:00|11476.1|11475.1|11476.1|11475.1|11477.8|11476.8|11476|11475|261
1637095500000|2021-11-16 20:45:00|11476.2|11475.2|11475.5|11474.8|11478.8|11478|11475.4|11474.5|292
1637095800000|2021-11-16 20:50:00|11475.4|11474.7|11479.5|11478.5|11480.1|11479.2|11474.8|11474|320
1637096100000|2021-11-16 20:55:00|11479.8|11478.8|11483|11482|11484.9|11484|11479.4|11478.6|558
1637096400000|2021-11-16 21:00:00|11483.1|11482.1|11480.4|11479.7|11484.5|11483.7|11480|11479.2|361
1637096700000|2021-11-16 21:05:00|11480.5|11479.5|11482.4|11481.7|11482.7|11481.8|11480.1|11479.1|269
1637097000000|2021-11-16 21:10:00|11482.5|11481.5|11481.3|11480.3|11484.7|11483.8|11480.6|11479.6|204
1637097300000|2021-11-16 21:15:00|11481.2|11480.2|11480.6|11479.6|11483.2|11482.2|11480.3|11479.3|193
1637097600000|2021-11-16 21:20:00|11480.5|11479.5|11482.5|11481.5|11482.7|11481.9|11480.3|11479.3|195
1637097900000|2021-11-16 21:25:00|11482.6|11481.6|11478.5|11477.5|11484.1|11483.3|11478.2|11477.3|220
1637098200000|2021-11-16 21:30:00|11478.4|11477.4|11478.3|11477.3|11478.7|11477.7|11476.4|11475.4|164
1637098500000|2021-11-16 21:35:00|11478.4|11477.4|11480.5|11479.5|11481.8|11480.8|11478.3|11477.3|217
1637098800000|2021-11-16 21:40:00|11480.4|11479.4|11481.2|11480.2|11481.4|11480.4|11477.6|11476.8|179
1637099100000|2021-11-16 21:45:00|11481.1|11480.1|11482.3|11481.3|11483.4|11482.4|11480.2|11479.2|334
1637099400000|2021-11-16 21:50:00|11482.4|11481.4|11483.7|11482.7|11485.6|11484.4|11482|11481|278
1637099700000|2021-11-16 21:55:00|11483.8|11482.8|11484.1|11481.3|11484.2|11483.4|11482|11480.7|247
1637100000000|2021-11-16 22:00:00|11484.4|11481.2|11482.7|11477.1|11485|11481.5|11482.5|11476.5|52
1637100300000|2021-11-16 22:05:00|11482.6|11476.9|11482.5|11476.9|11482.9|11477.8|11482.2|11476.6|144
1637100600000|2021-11-16 22:10:00|11482.6|11476.6|11483|11477|11483.2|11477.6|11480.6|11475.5|257
1637100900000|2021-11-16 22:15:00|11482.9|11476.9|11483.4|11477.5|11483.7|11477.8|11482.5|11476.5|1084
1637101200000|2021-11-16 22:20:00|11483.5|11477.7|11483.2|11478.3|11483.8|11480.2|11482.4|11476.4|275
1637101500000|2021-11-16 22:25:00|11483.1|11478.2|11483.4|11479.5|11484.1|11481.6|11483|11477.8|196
1637101800000|2021-11-16 22:30:00|11483.6|11479.4|11483.7|11479.5|11483.8|11479.8|11482.7|11478.3|301
1637102100000|2021-11-16 22:35:00|11483.6|11479.3|11484.6|11481|11485|11481.7|11483|11478.9|452
1637102400000|2021-11-16 22:40:00|11484.5|11481.2|11484.6|11482.6|11485.2|11482.9|11484.1|11480.5|433
1637102700000|2021-11-16 22:45:00|11484.7|11482.5|11484.9|11481.7|11485.8|11483.4|11484.3|11480.8|402
1637103000000|2021-11-16 22:50:00|11484.8|11481.8|11483.2|11480.8|11485.2|11482.4|11481.7|11479.5|502
1637103300000|2021-11-16 22:55:00|11483.4|11480.9|11484.8|11481.8|11485.3|11482.5|11482.3|11479.7|338
1637103600000|2021-11-16 23:00:00|11484.6|11481.7|11485.1|11484.1|11485.4|11484.2|11484.2|11481.7|287
1637103900000|2021-11-16 23:05:00|11485.2|11484.2|11485.8|11484.8|11486.4|11485.2|11484.8|11483.8|172
1637104200000|2021-11-16 23:10:00|11485.7|11484.7|11488.5|11487.5|11488.6|11487.6|11485.6|11484.6|343
1637104500000|2021-11-16 23:15:00|11488.4|11487.4|11493.9|11492.9|11494.2|11493.2|11488.2|11487.2|451
1637104800000|2021-11-16 23:20:00|11493.7|11492.7|11492.7|11491.7|11493.7|11492.7|11491.6|11490.6|165
1637105100000|2021-11-16 23:25:00|11492.8|11491.8|11494.7|11493.7|11494.8|11493.8|11491.9|11490.9|267
1637105400000|2021-11-16 23:30:00|11494.8|11493.8|11496.7|11495.7|11497.6|11496.6|11494.8|11493.8|295
1637105700000|2021-11-16 23:35:00|11496.8|11495.8|11493.1|11492.1|11496.8|11495.8|11490.8|11489.8|282
1637106000000|2021-11-16 23:40:00|11493.3|11492.3|11493.9|11492.9|11495.7|11494.9|11493|11492|296
1637106300000|2021-11-16 23:45:00|11494|11493|11492.5|11491.5|11494.1|11493.1|11491.2|11490.2|299
1637106600000|2021-11-16 23:50:00|11492.6|11491.6|11489.8|11488.8|11492.8|11492|11488.9|11488|264
1637106900000|2021-11-16 23:55:00|11489.7|11488.7|11491.2|11490.2|11491.6|11490.7|11487.7|11486.8|210
1637107200000|2021-11-17 00:00:00|11491.1|11490.1|11491.2|11490.2|11494|11493.3|11490.5|11489.6|356
1637107500000|2021-11-17 00:05:00|11491.1|11490.1|11489.7|11488.7|11491.4|11490.4|11488.2|11487.3|269
1637107800000|2021-11-17 00:10:00|11489.6|11488.9|11486|11485|11490.3|11489.4|11484.4|11483.4|345
1637108100000|2021-11-17 00:15:00|11485.9|11484.9|11484.4|11483.7|11485.9|11484.9|11482.9|11482.1|298
1637108400000|2021-11-17 00:20:00|11484.3|11483.6|11482.6|11481.9|11486.8|11485.8|11482.6|11481.9|256
1637108700000|2021-11-17 00:25:00|11482.5|11481.8|11481.9|11480.9|11482.6|11481.9|11478.2|11477.4|358
1637109000000|2021-11-17 00:30:00|11481.8|11480.8|11487.4|11486.4|11487.5|11486.6|11481.7|11480.8|464
1637109300000|2021-11-17 00:35:00|11487.3|11486.3|11487.1|11486.1|11488|11487.1|11485.3|11484.3|337
1637109600000|2021-11-17 00:40:00|11487.2|11486.2|11487.2|11486.5|11488.1|11487.3|11485.4|11484.5|222
1637109900000|2021-11-17 00:45:00|11487.1|11486.4|11488.7|11487.7|11489.4|11488.5|11487|11486.2|156
1637110200000|2021-11-17 00:50:00|11488.6|11487.6|11486.5|11485.5|11488.7|11487.7|11482|11481.1|513
1637110500000|2021-11-17 00:55:00|11485.9|11484.9|11481.8|11481.1|11486.5|11485.5|11481|11480|380
1637110800000|2021-11-17 01:00:00|11481.9|11480.9|11481.4|11480.4|11485.2|11484.3|11479.6|11478.7|378
1637111100000|2021-11-17 01:05:00|11481.5|11480.5|11476.5|11475.5|11482|11481|11476.5|11475.5|336
1637111400000|2021-11-17 01:10:00|11476.6|11475.8|11475.1|11474.4|11477|11476|11471.3|11470.3|591
1637111700000|2021-11-17 01:15:00|11475.2|11474.5|11475.1|11474.4|11476.1|11475.4|11473.1|11472.1|392
1637112000000|2021-11-17 01:20:00|11475.2|11474.5|11475.3|11474.3|11476.7|11475.9|11474.2|11473.5|170
1637112300000|2021-11-17 01:25:00|11475.2|11474.2|11471.8|11471.1|11476.7|11476|11470.3|11469.5|305
1637112600000|2021-11-17 01:30:00|11472|11471|11477.3|11476.6|11477.9|11477.2|11471.8|11471|313
1637112900000|2021-11-17 01:35:00|11477.2|11476.5|11478.2|11477.5|11478.4|11477.5|11475|11474.1|362
1637113200000|2021-11-17 01:40:00|11478.1|11477.4|11480.4|11479.7|11481.1|11480.3|11477.4|11476.7|423
1637113500000|2021-11-17 01:45:00|11480.5|11479.8|11481.6|11480.9|11482|11481.3|11479.8|11479|270
1637113800000|2021-11-17 01:50:00|11481.5|11480.8|11481.3|11480.6|11483.1|11482.4|11480.8|11479.8|275
1637114100000|2021-11-17 01:55:00|11481.4|11480.7|11480.4|11479.7|11481.4|11480.7|11477.5|11476.8|415
1637114400000|2021-11-17 02:00:00|11480.3|11479.6|11480.9|11480.2|11483.7|11483|11479|11478.1|401
1637114700000|2021-11-17 02:05:00|11481.1|11480.4|11482.9|11482.2|11484.4|11483.7|11480.9|11480.1|323
1637115000000|2021-11-17 02:10:00|11482.8|11482.1|11484.7|11484|11485.2|11484.5|11482.8|11482.1|241
1637115300000|2021-11-17 02:15:00|11484.8|11484.1|11485.7|11485|11487.2|11486.3|11484.7|11483.9|395
1637115600000|2021-11-17 02:20:00|11485.9|11484.9|11484.8|11484.1|11486.1|11485.4|11484.4|11483.7|288
1637115900000|2021-11-17 02:25:00|11484.7|11484|11484.5|11483.8|11484.9|11484.2|11482.5|11481.6|260
1637116200000|2021-11-17 02:30:00|11484.6|11483.6|11482.1|11481.4|11485|11484.3|11481.9|11481.1|345
1637116500000|2021-11-17 02:35:00|11482.2|11481.5|11478.4|11477.7|11482.8|11482.1|11478.4|11477.7|270
1637116800000|2021-11-17 02:40:00|11478.5|11477.8|11479.2|11478.2|11480.7|11479.7|11478.3|11477.4|241
1637117100000|2021-11-17 02:45:00|11479.1|11478.4|11480.5|11479.8|11481.1|11480.4|11478.1|11477.3|183
1637117400000|2021-11-17 02:50:00|11480.6|11479.9|11479.7|11479|11481.1|11480.4|11478.1|11477.4|261
1637117700000|2021-11-17 02:55:00|11479.8|11479.1|11480.5|11479.8|11481.4|11480.6|11478.9|11478.2|311
1637118000000|2021-11-17 03:00:00|11480.6|11479.9|11483.3|11482.6|11483.4|11482.7|11480|11479.3|207
1637118300000|2021-11-17 03:05:00|11483.2|11482.5|11485.1|11484.1|11485.3|11484.6|11483|11482.2|239
1637118600000|2021-11-17 03:10:00|11485.2|11484.2|11485.7|11485|11488.1|11487.4|11485|11484.2|243
1637118900000|2021-11-17 03:15:00|11485.6|11484.9|11487.6|11486.9|11487.8|11487.1|11485.2|11484.5|247
1637119200000|2021-11-17 03:20:00|11487.7|11487|11487.8|11486.8|11488.3|11487.6|11486.3|11485.6|257
1637119500000|2021-11-17 03:25:00|11487.5|11486.7|11486.4|11485.7|11487.9|11487|11485.6|11484.7|276
1637119800000|2021-11-17 03:30:00|11486.3|11485.6|11486.6|11485.9|11487.6|11486.9|11485.6|11484.8|199
1637120100000|2021-11-17 03:35:00|11486.5|11485.8|11485.7|11485|11487.2|11486.5|11485.5|11484.7|243
1637120400000|2021-11-17 03:40:00|11485.4|11484.7|11493.7|11492.7|11494.4|11493.4|11485|11484.3|998
1637120700000|2021-11-17 03:45:00|11493.6|11492.6|11491.8|11490.8|11494.4|11493.4|11489.3|11488.3|675
1637121000000|2021-11-17 03:50:00|11491.6|11490.9|11487.5|11486.8|11492.5|11491.5|11487|11486.3|425
1637121300000|2021-11-17 03:55:00|11487.4|11486.7|11489.4|11488.4|11494|11493.2|11487.4|11486.7|418
1637121600000|2021-11-17 04:00:00|11489.3|11488.3|11491.4|11490.7|11492.4|11491.6|11489.2|11488.3|375
1637121900000|2021-11-17 04:05:00|11491.5|11490.5|11490.4|11489.7|11492|11491.1|11489.8|11489|258
1637122200000|2021-11-17 04:10:00|11490.5|11489.5|11487.1|11486.4|11490.5|11489.5|11486.4|11485.7|399
1637122500000|2021-11-17 04:15:00|11487|11486.3|11486.5|11485.8|11487.8|11487|11486|11485.3|273
1637122800000|2021-11-17 04:20:00|11486.4|11485.7|11486.1|11485.4|11486.8|11486.1|11486|11485.3|207
1637123100000|2021-11-17 04:25:00|11486.3|11485.6|11488|11487|11488.2|11487.5|11485.8|11484.9|270
1637123400000|2021-11-17 04:30:00|11487.9|11486.9|11489|11488|11489|11488.2|11487|11486.3|254
1637123700000|2021-11-17 04:35:00|11488.9|11487.9|11488.4|11487.7|11490.1|11489.4|11488.4|11487.5|183
1637124000000|2021-11-17 04:40:00|11488.6|11487.9|11490|11489|11490.8|11489.8|11488.3|11487.5|273
1637124300000|2021-11-17 04:45:00|11489.9|11488.9|11488.1|11487.4|11490|11489.2|11488|11487.3|139
1637124600000|2021-11-17 04:50:00|11488|11487.3|11485.3|11484.3|11488.1|11487.4|11484.4|11483.5|322
1637124900000|2021-11-17 04:55:00|11485.4|11484.4|11486.3|11485.6|11486.7|11485.9|11484.6|11483.9|314
1637125200000|2021-11-17 05:00:00|11486.4|11485.7|11487.2|11486.5|11488|11487.1|11484.9|11484.1|314
1637125500000|2021-11-17 05:05:00|11487.1|11486.4|11487.2|11486.2|11487.7|11486.8|11486.8|11486|194
1637125800000|2021-11-17 05:10:00|11487.1|11486.4|11486.4|11485.7|11487.4|11486.7|11485.7|11484.8|150
1637126100000|2021-11-17 05:15:00|11486.6|11485.6|11489.9|11489.2|11490|11489.2|11486.4|11485.5|135
1637126400000|2021-11-17 05:20:00|11489.8|11489.1|11490.4|11489.7|11490.7|11489.7|11488.8|11488.1|203
1637126700000|2021-11-17 05:25:00|11490.6|11489.6|11489.8|11488.8|11491|11490.2|11489.6|11488.7|165
1637127000000|2021-11-17 05:30:00|11489.3|11488.6|11490.1|11489.4|11490.6|11489.7|11488.6|11487.8|194
1637127300000|2021-11-17 05:35:00|11490|11489.3|11490|11489.3|11491|11490.2|11489.9|11489.1|147
1637127600000|2021-11-17 05:40:00|11490.2|11489.5|11489.1|11488.4|11490.4|11489.6|11488.6|11487.9|149
1637127900000|2021-11-17 05:45:00|11489.2|11488.5|11490.6|11489.9|11491|11490.1|11488.9|11488.2|255
1637128200000|2021-11-17 05:50:00|11490.5|11489.8|11490.8|11490.1|11490.8|11490.1|11489.3|11488.6|252
1637128500000|2021-11-17 05:55:00|11490.9|11489.9|11491.6|11490.9|11491.6|11490.9|11489.7|11488.9|347
1637128800000|2021-11-17 06:00:00|11491.7|11490.7|11485.2|11484.5|11491.8|11490.9|11484|11483.3|352
1637129100000|2021-11-17 06:05:00|11485.3|11484.6|11483.2|11482.2|11486|11485.1|11482.6|11481.9|338
1637129400000|2021-11-17 06:10:00|11483.3|11482.3|11484.3|11483.3|11485.1|11484.4|11482.6|11481.9|155
1637129700000|2021-11-17 06:15:00|11484.4|11483.4|11485.7|11485|11485.9|11485.1|11484.1|11483.3|156
1637130000000|2021-11-17 06:20:00|11485.6|11484.9|11485|11484.3|11487.2|11486.4|11483.7|11483|264
1637130300000|2021-11-17 06:25:00|11485.1|11484.4|11487.5|11486.8|11488.6|11487.8|11485.1|11484.4|253
1637130600000|2021-11-17 06:30:00|11487.4|11486.7|11484.6|11483.6|11488.7|11487.7|11484.2|11483.5|255
1637130900000|2021-11-17 06:35:00|11484.3|11483.5|11486.3|11485.6|11486.4|11485.6|11484.1|11483.3|213
1637131200000|2021-11-17 06:40:00|11486.2|11485.5|11485.1|11484.4|11486.5|11485.7|11485|11484.1|188
1637131500000|2021-11-17 06:45:00|11485|11484.3|11485|11484.3|11486.4|11485.7|11485|11484.3|162
1637131800000|2021-11-17 06:50:00|11484.9|11484.2|11484.6|11483.9|11485.3|11484.5|11484|11483.1|169
1637132100000|2021-11-17 06:55:00|11484.5|11483.8|11487.4|11486.4|11488.7|11488|11484.5|11483.8|296
1637132400000|2021-11-17 07:00:00|11487.3|11486.3|11489.2|11488.2|11490.2|11489.4|11485.1|11484.1|595
1637132700000|2021-11-17 07:05:00|11489.1|11488.1|11487.8|11487.1|11490|11489|11487.5|11486.5|376
1637133000000|2021-11-17 07:10:00|11487.9|11487.2|11487.7|11487|11490.9|11490.1|11487.4|11486.6|358
1637133300000|2021-11-17 07:15:00|11487.8|11487.1|11492.6|11491.9|11494.4|11493.6|11486.7|11485.9|503
1637133600000|2021-11-17 07:20:00|11492.7|11492|11490.4|11489.4|11493.2|11492.2|11489.7|11488.8|411
1637133900000|2021-11-17 07:25:00|11490.3|11489.3|11488.8|11487.8|11490.9|11490|11487|11486.2|400
1637134200000|2021-11-17 07:30:00|11488.7|11487.7|11487.9|11486.9|11489.4|11488.5|11487.2|11486.4|392
1637134500000|2021-11-17 07:35:00|11487.8|11486.8|11485.3|11484.3|11488.9|11488|11484.8|11483.9|549
1637134800000|2021-11-17 07:40:00|11485.2|11484.2|11487.3|11486.3|11488|11487.2|11485.2|11484.2|314
1637135100000|2021-11-17 07:45:00|11487.4|11486.4|11487.7|11486.7|11488.2|11487.5|11486.5|11485.6|286
1637135400000|2021-11-17 07:50:00|11487.8|11486.8|11489.4|11488.7|11490|11489|11486.1|11485.2|395
1637135700000|2021-11-17 07:55:00|11489.5|11488.5|11489.5|11488.5|11493.2|11492.3|11489.2|11488.3|460
1637136000000|2021-11-17 08:00:00|11489.4|11488.4|11490.3|11489.6|11491.2|11490.4|11487.4|11486.7|596
1637136300000|2021-11-17 08:05:00|11490.4|11489.7|11494.4|11493.4|11495.4|11494.4|11490.1|11489.2|501
1637136600000|2021-11-17 08:10:00|11494.3|11493.3|11488.9|11488.2|11494.3|11493.5|11487.6|11486.6|397
1637136900000|2021-11-17 08:15:00|11489.2|11488.3|11485.9|11484.9|11489.8|11489|11485|11484|454
1637137200000|2021-11-17 08:20:00|11486.3|11485.3|11485.7|11484.7|11488.1|11487.2|11483.9|11482.9|526
1637137500000|2021-11-17 08:25:00|11485.6|11484.6|11485.6|11484.6|11488.2|11487.3|11484.8|11483.9|413
1637137800000|2021-11-17 08:30:00|11485.7|11484.7|11482.6|11481.6|11486.3|11485.3|11481|11480.1|484
1637138100000|2021-11-17 08:35:00|11482.5|11481.5|11486.4|11485.4|11486.7|11485.9|11482.4|11481.4|421
1637138400000|2021-11-17 08:40:00|11485.8|11485.1|11482.7|11481.7|11486.9|11485.9|11482.5|11481.6|355
1637138700000|2021-11-17 08:45:00|11482.8|11481.8|11484.8|11483.8|11485.4|11484.6|11482.4|11481.4|439
1637139000000|2021-11-17 08:50:00|11484.7|11483.7|11481.6|11480.9|11485|11484.3|11481.3|11480.3|427
1637139300000|2021-11-17 08:55:00|11481.5|11480.6|11483.3|11482.6|11484|11483.2|11480|11479.2|521
1637139600000|2021-11-17 09:00:00|11483.2|11482.5|11485.3|11484.3|11486|11485|11482.8|11481.8|402
1637139900000|2021-11-17 09:05:00|11485.2|11484.5|11486.8|11485.8|11486.8|11485.9|11484.5|11483.5|411
1637140200000|2021-11-17 09:10:00|11486.4|11485.4|11487.5|11486.5|11488.9|11488|11486|11485.3|419
1637140500000|2021-11-17 09:15:00|11487.7|11486.7|11490.5|11489.5|11491.5|11490.8|11487.7|11486.7|512
1637140800000|2021-11-17 09:20:00|11490.6|11489.6|11488.3|11487.3|11491|11490.1|11488.2|11487.2|402
1637141100000|2021-11-17 09:25:00|11488.1|11487.4|11488.7|11488|11489.1|11488.4|11487.3|11486.4|410
1637141400000|2021-11-17 09:30:00|11488.6|11487.9|11487.4|11486.4|11490.1|11489.4|11486.9|11486.1|370
1637141700000|2021-11-17 09:35:00|11487.3|11486.3|11489.3|11488.6|11489.9|11489.1|11487|11486.1|388
1637142000000|2021-11-17 09:40:00|11489.2|11488.5|11483.6|11482.6|11489.7|11489|11483|11482.2|433
1637142300000|2021-11-17 09:45:00|11483.2|11482.2|11483.2|11482.5|11484.4|11483.6|11482.4|11481.6|409
1637142600000|2021-11-17 09:50:00|11483.3|11482.6|11483.4|11482.4|11484.1|11483.3|11480.3|11479.5|406
1637142900000|2021-11-17 09:55:00|11483.5|11482.5|11484|11483|11484.7|11483.8|11482.6|11481.8|421
1637143200000|2021-11-17 10:00:00|11483.9|11482.9|11483.7|11483|11484.6|11483.8|11482.6|11481.6|376
1637143500000|2021-11-17 10:05:00|11483.4|11482.7|11480.9|11480.2|11484.4|11483.6|11478.4|11477.5|475
1637143800000|2021-11-17 10:10:00|11480.7|11480|11480.9|11479.9|11482.8|11482.1|11479.8|11479|441
1637144100000|2021-11-17 10:15:00|11480.8|11479.8|11480.1|11479.1|11482.3|11481.4|11479.2|11478.2|343
1637144400000|2021-11-17 10:20:00|11480|11479.3|11478.9|11477.9|11480.3|11479.6|11477.1|11476.4|421
1637144700000|2021-11-17 10:25:00|11478.8|11477.8|11479.5|11478.5|11479.8|11478.9|11477.8|11476.9|377
1637145000000|2021-11-17 10:30:00|11479.6|11478.6|11479.1|11478.4|11480.1|11479.4|11477.7|11476.7|377
1637145300000|2021-11-17 10:35:00|11479.2|11478.2|11478.8|11477.8|11479.9|11479|11478.1|11477.2|330
1637145600000|2021-11-17 10:40:00|11478.7|11478|11477.1|11476.4|11479.2|11478.4|11476.4|11475.6|292
1637145900000|2021-11-17 10:45:00|11476.9|11476.2|11477.5|11476.5|11477.9|11477.1|11475|11474.1|258
1637146200000|2021-11-17 10:50:00|11477.4|11476.7|11480.1|11479.4|11480.6|11479.7|11477.3|11476.4|382
1637146500000|2021-11-17 10:55:00|11480|11479.3|11480.1|11479.4|11482.1|11481.4|11479.5|11478.8|325
1637146800000|2021-11-17 11:00:00|11480|11479.3|11481.9|11480.9|11482.2|11481.3|11479.8|11479.1|378
1637147100000|2021-11-17 11:05:00|11482.1|11481.1|11479.6|11478.6|11482.3|11481.3|11479.2|11478.3|275
1637147400000|2021-11-17 11:10:00|11479.5|11478.5|11477.8|11476.8|11479.6|11478.6|11476.2|11475.2|374
1637147700000|2021-11-17 11:15:00|11477.7|11477.1|11482.8|11482.1|11483|11482.1|11477.5|11476.7|383
1637148000000|2021-11-17 11:20:00|11483.1|11482.4|11480.6|11479.9|11483.6|11482.8|11480.3|11479.5|268
1637148300000|2021-11-17 11:25:00|11480.7|11480|11478.1|11477.1|11481|11480|11476.7|11475.8|330
1637148600000|2021-11-17 11:30:00|11478|11477|11478.8|11478.1|11479.6|11478.7|11477.4|11476.6|405
1637148900000|2021-11-17 11:35:00|11478.9|11478.2|11481.6|11480.6|11482.1|11481.3|11478.8|11478.1|493
1637149200000|2021-11-17 11:40:00|11481.7|11480.7|11480.1|11479.1|11482.2|11481.4|11479.6|11478.8|394
1637149500000|2021-11-17 11:45:00|11480|11479|11480|11479|11480.8|11480|11478.6|11477.7|360
1637149800000|2021-11-17 11:50:00|11479.9|11478.9|11478.8|11478.1|11480|11479|11477.3|11476.4|369
1637150100000|2021-11-17 11:55:00|11478.9|11478.2|11474.8|11473.8|11479.3|11478.3|11471.5|11470.5|341
1637150400000|2021-11-17 12:00:00|11474.7|11473.7|11467|11466|11474.7|11473.7|11462.2|11461.1|743
1637150700000|2021-11-17 12:05:00|11466.9|11466.2|11464.1|11463.1|11470|11469|11463.6|11462.6|447
1637151000000|2021-11-17 12:10:00|11463.9|11463.2|11467.6|11466.6|11467.8|11466.8|11463.2|11462.2|382
1637151300000|2021-11-17 12:15:00|11467.7|11466.7|11464.4|11463.4|11468.1|11467.2|11462.6|11461.8|499
1637151600000|2021-11-17 12:20:00|11464.2|11463.2|11465.8|11464.8|11467.6|11466.7|11463.4|11462.6|455
1637151900000|2021-11-17 12:25:00|11465.7|11464.7|11470.2|11469.2|11470.4|11469.6|11465.3|11464.4|364
1637152200000|2021-11-17 12:30:00|11470.3|11469.3|11472.4|11471.4|11473|11472|11469.3|11468.4|444
1637152500000|2021-11-17 12:35:00|11472.5|11471.5|11472.2|11471.5|11473.3|11472.6|11470.3|11469.4|351
1637152800000|2021-11-17 12:40:00|11472.3|11471.6|11469.7|11468.7|11472.8|11472|11468.9|11468.1|322
1637153100000|2021-11-17 12:45:00|11469.6|11468.6|11469|11468|11469.9|11469.1|11466.9|11466|401
1637153400000|2021-11-17 12:50:00|11469.1|11468.1|11469|11468.3|11469.1|11468.3|11466.2|11465.4|344
1637153700000|2021-11-17 12:55:00|11468.9|11468.2|11470.9|11469.9|11471.4|11470.5|11468.8|11467.9|381
1637154000000|2021-11-17 13:00:00|11470.3|11469.6|11466.3|11465.6|11471.1|11470.1|11466.2|11465.3|538
1637154300000|2021-11-17 13:05:00|11466.6|11465.9|11468.5|11467.5|11468.6|11467.8|11463.4|11462.6|454
1637154600000|2021-11-17 13:10:00|11468.4|11467.7|11469.1|11468.4|11469.7|11468.9|11467|11466.1|473
1637154900000|2021-11-17 13:15:00|11469|11468.3|11467|11466.3|11469.9|11469|11467|11466.2|378
1637155200000|2021-11-17 13:20:00|11467.3|11466.6|11469.4|11468.7|11470.8|11469.8|11467.3|11466.6|503
1637155500000|2021-11-17 13:25:00|11469.5|11468.8|11469.1|11468.1|11471.2|11470.4|11467.9|11467|373
1637155800000|2021-11-17 13:30:00|11469|11468|11461.6|11460.9|11469.1|11468.1|11455.9|11454.5|651
1637156100000|2021-11-17 13:35:00|11461.5|11460.8|11463.3|11462.3|11464.8|11463.9|11461.2|11460.2|630
1637156400000|2021-11-17 13:40:00|11463.1|11462.4|11465.9|11464.9|11468.4|11467.4|11462.4|11461.7|654
1637156700000|2021-11-17 13:45:00|11465.8|11464.8|11467|11466|11468.4|11467.4|11462.2|11461.2|560
1637157000000|2021-11-17 13:50:00|11467.1|11466.1|11471.8|11470.8|11473.3|11472.3|11466.9|11466|544
1637157300000|2021-11-17 13:55:00|11471.7|11470.7|11473.7|11472.7|11475.1|11474.1|11470.7|11469.8|525
1637157600000|2021-11-17 14:00:00|11473.6|11472.6|11473.9|11473.2|11474.8|11473.9|11471.6|11470.9|488
1637157900000|2021-11-17 14:05:00|11474.2|11473.5|11476|11475.3|11476.9|11476.2|11472.5|11471.8|569
1637158200000|2021-11-17 14:10:00|11475.9|11475.2|11474.5|11473.8|11476|11475.3|11473.2|11472.2|323
1637158500000|2021-11-17 14:15:00|11474.6|11473.9|11472.2|11471.5|11475|11474.1|11471.8|11471|447
1637158800000|2021-11-17 14:20:00|11472.3|11471.6|11473.6|11472.6|11477|11476.2|11471.8|11470.9|413
1637159100000|2021-11-17 14:25:00|11473.5|11472.8|11474.2|11473.2|11474.3|11473.4|11469.8|11468.9|638
1637159400000|2021-11-17 14:30:00|11474.1|11473.1|11467.7|11466.7|11474.6|11473.9|11467.3|11466.3|649
1637159700000|2021-11-17 14:35:00|11467.8|11466.8|11463.7|11462.7|11468.8|11468|11462.6|11461.9|618
1637160000000|2021-11-17 14:40:00|11463.1|11462.4|11458.2|11457.5|11463.7|11462.9|11458|11457.3|569
1637160300000|2021-11-17 14:45:00|11458.4|11457.7|11462.5|11461.5|11464.9|11463.9|11458.4|11457.7|655
1637160600000|2021-11-17 14:50:00|11462.3|11461.6|11460.3|11459.3|11463.4|11462.6|11458.9|11458.1|577
1637160900000|2021-11-17 14:55:00|11460.1|11459.4|11455.1|11454.4|11460.4|11459.5|11453.6|11452.7|768
1637161200000|2021-11-17 15:00:00|11455|11454.3|11456.2|11455.5|11457.6|11456.6|11453.5|11452.6|777
1637161500000|2021-11-17 15:05:00|11456.4|11455.4|11448.5|11447.5|11457.9|11456.9|11446.9|11445.9|617
1637161800000|2021-11-17 15:10:00|11448.7|11447.7|11450|11449|11451|11450.2|11446|11445|877
1637162100000|2021-11-17 15:15:00|11450.2|11449.2|11448.3|11447.3|11452.6|11451.6|11448.1|11447.2|678
1637162400000|2021-11-17 15:20:00|11448.4|11447.4|11447.6|11446.6|11448.4|11447.5|11443.5|11442.7|751
1637162700000|2021-11-17 15:25:00|11447.5|11446.8|11447.2|11446.5|11450.2|11449.2|11445.9|11444.9|763
1637163000000|2021-11-17 15:30:00|11447|11446.3|11452.1|11451.4|11452.8|11451.8|11446.7|11445.9|691
1637163300000|2021-11-17 15:35:00|11452.2|11451.5|11455.7|11455|11455.7|11455|11451.3|11450.3|666
1637163600000|2021-11-17 15:40:00|11455.8|11455.1|11457.5|11456.5|11457.5|11456.5|11454.1|11453.3|492
1637163900000|2021-11-17 15:45:00|11457.3|11456.3|11458.7|11458|11460|11459|11456.7|11455.8|487
1637164200000|2021-11-17 15:50:00|11458.6|11457.9|11452.2|11451.5|11458.6|11457.9|11451.3|11450.3|600
1637164500000|2021-11-17 15:55:00|11452.1|11451.4|11452.7|11452|11455.7|11455|11451.1|11450.2|658
1637164800000|2021-11-17 16:00:00|11453|11452.3|11449.9|11448.9|11455.9|11455.1|11449.6|11448.9|576
1637165100000|2021-11-17 16:05:00|11449.8|11449.1|11452.3|11451.3|11455.3|11454.5|11448|11447.1|657
1637165400000|2021-11-17 16:10:00|11452.2|11451.5|11454.4|11453.7|11454.6|11453.9|11450.6|11449.8|657
1637165700000|2021-11-17 16:15:00|11454.3|11453.6|11451.8|11450.8|11454.6|11453.7|11451.2|11450.4|557
1637166000000|2021-11-17 16:20:00|11451.7|11450.7|11452.4|11451.7|11454.8|11453.8|11451.4|11450.6|543
1637166300000|2021-11-17 16:25:00|11452.5|11451.8|11448.4|11447.4|11452.7|11451.8|11444.5|11443.6|664
1637166600000|2021-11-17 16:30:00|11448.3|11447.3|11447.7|11447|11450.6|11449.8|11445.8|11444.9|586
1637166900000|2021-11-17 16:35:00|11447.8|11446.8|11444.1|11443.1|11449|11448.1|11443|11442.2|618
1637167200000|2021-11-17 16:40:00|11443.9|11443.2|11443.6|11442.9|11445.2|11444.5|11442.6|11441.7|517
1637167500000|2021-11-17 16:45:00|11443.7|11442.7|11438.7|11438|11444.6|11443.8|11436.7|11435.7|571
1637167800000|2021-11-17 16:50:00|11438.8|11437.8|11440.5|11439.8|11442.9|11442.2|11438.6|11437.8|552
1637168100000|2021-11-17 16:55:00|11440.2|11439.5|11435|11434|11440.3|11439.5|11433.5|11432.6|523
1637168400000|2021-11-17 17:00:00|11434.9|11433.9|11437.2|11436.2|11438.5|11437.5|11432.7|11431.9|668
1637168700000|2021-11-17 17:05:00|11437|11436.3|11437.5|11436.5|11438.3|11437.4|11435.8|11434.9|445
1637169000000|2021-11-17 17:10:00|11437.4|11436.7|11435.3|11434.3|11437.8|11436.8|11432.8|11432|406
1637169300000|2021-11-17 17:15:00|11435.2|11434.2|11432.7|11431.7|11435.4|11434.5|11431.7|11430.7|309
1637169600000|2021-11-17 17:20:00|11432.6|11431.6|11430.8|11429.8|11433.7|11432.7|11430.5|11429.5|333
1637169900000|2021-11-17 17:25:00|11430.7|11429.7|11426.6|11425.6|11431.1|11430.1|11425.8|11424.9|608
1637170200000|2021-11-17 17:30:00|11426.7|11425.7|11424.6|11423.6|11429.6|11428.8|11424|11423|392
1637170500000|2021-11-17 17:35:00|11424.5|11423.5|11415|11414|11425.6|11424.7|11412.6|11411.9|649
1637170800000|2021-11-17 17:40:00|11414.9|11413.9|11403.1|11402.1|11415.3|11414.6|11402.3|11401.3|602
1637171100000|2021-11-17 17:45:00|11402.9|11401.9|11409.4|11408.4|11410.2|11409.2|11400.9|11400|678
1637171400000|2021-11-17 17:50:00|11409.3|11408.3|11404.9|11403.9|11409.4|11408.4|11400.1|11399.2|693
1637171700000|2021-11-17 17:55:00|11404.8|11403.8|11407.9|11407.2|11408.5|11407.6|11403.2|11402.3|534
1637172000000|2021-11-17 18:00:00|11408|11407.3|11407.3|11406.6|11412.6|11411.6|11402.7|11401.7|932
1637172300000|2021-11-17 18:05:00|11407.1|11406.4|11399.7|11398.7|11407.1|11406.4|11399.2|11398.2|639
1637172600000|2021-11-17 18:10:00|11399.5|11398.5|11402.6|11401.6|11406|11405|11399.5|11398.5|593
1637172900000|2021-11-17 18:15:00|11402.5|11401.5|11401.1|11400.1|11404.6|11403.6|11399.6|11398.6|634
1637173200000|2021-11-17 18:20:00|11401|11400|11402|11401|11404.7|11403.7|11393.8|11392.8|706
1637173500000|2021-11-17 18:25:00|11401.9|11400.9|11402|11401|11404.5|11403.7|11399.5|11398.8|558
1637173800000|2021-11-17 18:30:00|11402.1|11401.1|11408.5|11407.5|11408.7|11407.7|11402|11401|497
1637174100000|2021-11-17 18:35:00|11408.3|11407.3|11408.3|11407.3|11408.4|11407.5|11405.6|11404.8|445
1637174400000|2021-11-17 18:40:00|11408.2|11407.2|11408.4|11407.4|11410.6|11409.8|11406.3|11405.4|431
1637174700000|2021-11-17 18:45:00|11408.1|11407.1|11407.9|11407.2|11410.4|11409.5|11407.9|11407.1|394
1637175000000|2021-11-17 18:50:00|11408.4|11407.4|11407.4|11406.7|11409.5|11408.8|11407.2|11406.4|359
1637175300000|2021-11-17 18:55:00|11407.5|11406.5|11406.6|11405.9|11407.7|11407|11404.4|11403.6|322
1637175600000|2021-11-17 19:00:00|11406.8|11405.8|11409|11408.3|11411.9|11410.9|11406.4|11405.7|359
1637175900000|2021-11-17 19:05:00|11409.1|11408.4|11408.8|11407.8|11409.2|11408.4|11407.5|11406.6|338
1637176200000|2021-11-17 19:10:00|11408.7|11408.1|11405.8|11405.1|11409|11408.2|11405.6|11404.7|207
1637176500000|2021-11-17 19:15:00|11406|11405|11404.3|11403.6|11406|11405.2|11403.3|11402.6|324
1637176800000|2021-11-17 19:20:00|11404.4|11403.7|11409|11408|11409.9|11409|11402.9|11402|346
1637177100000|2021-11-17 19:25:00|11408.8|11407.8|11409|11408|11410.5|11409.6|11406.6|11405.8|302
1637177400000|2021-11-17 19:30:00|11408.9|11407.9|11408.1|11407.1|11409.7|11408.8|11408.1|11407.1|280
1637177700000|2021-11-17 19:35:00|11408.2|11407.2|11410.5|11409.5|11410.6|11409.6|11407.2|11406.3|226
1637178000000|2021-11-17 19:40:00|11410.4|11409.7|11411.6|11410.9|11411.9|11411|11410.3|11409.5|202
1637178300000|2021-11-17 19:45:00|11411.7|11411|11413.2|11412.2|11413.4|11412.4|11411.1|11410.4|260
1637178600000|2021-11-17 19:50:00|11413.3|11412.3|11412.8|11412.1|11413.3|11412.4|11412.1|11411.2|262
1637178900000|2021-11-17 19:55:00|11412.9|11412.2|11413.7|11413|11413.7|11413|11411.7|11410.8|267
1637179200000|2021-11-17 20:00:00|11413.9|11412.9|11417.3|11416.6|11417.4|11416.7|11413.5|11412.8|382
1637179500000|2021-11-17 20:05:00|11417.2|11416.5|11420.2|11419.2|11420.3|11419.5|11417.2|11416.5|331
1637179800000|2021-11-17 20:10:00|11420.3|11419.3|11417.3|11416.3|11420.3|11419.3|11416.8|11416.1|240
1637180100000|2021-11-17 20:15:00|11417.5|11416.5|11415.7|11414.7|11417.6|11416.9|11415.5|11414.6|260
1637180400000|2021-11-17 20:20:00|11415.8|11414.8|11416|11415|11417.3|11416.5|11414.4|11413.7|232
1637180700000|2021-11-17 20:25:00|11416.1|11415.1|11416.4|11415.7|11418.4|11417.5|11415.9|11415.1|231
1637181000000|2021-11-17 20:30:00|11416.8|11416.1|11417|11416|11417.2|11416.3|11415.6|11414.7|173
1637181300000|2021-11-17 20:35:00|11417.1|11416.1|11415.1|11414.1|11417.1|11416.2|11414.6|11413.7|214
1637181600000|2021-11-17 20:40:00|11415|11414|11415.1|11414.1|11416.4|11415.5|11415|11414|204
1637181900000|2021-11-17 20:45:00|11415|11414|11415.4|11414.7|11415.9|11414.9|11414|11413.2|221
1637182200000|2021-11-17 20:50:00|11415.3|11414.6|11414.9|11413.9|11416.3|11415.5|11412.2|11411.2|283
1637182500000|2021-11-17 20:55:00|11415|11414|11411|11410.3|11415|11414.1|11410.8|11410|239
1637182800000|2021-11-17 21:00:00|11411.3|11410.6|11414.7|11413.7|11414.7|11413.7|11411.1|11410.2|326
1637183100000|2021-11-17 21:05:00|11414.8|11413.8|11413.1|11412.1|11415|11414|11412.9|11412.1|260
1637183400000|2021-11-17 21:10:00|11413|11412.3|11413.5|11412.5|11415.8|11415|11411.4|11410.5|233
1637183700000|2021-11-17 21:15:00|11413.3|11412.6|11416.2|11415.2|11416.3|11415.5|11412.8|11412|161
1637184000000|2021-11-17 21:20:00|11416|11415.3|11413.1|11412.4|11416.3|11415.4|11413|11412.3|111
1637184300000|2021-11-17 21:25:00|11413.3|11412.3|11413.1|11412.4|11413.8|11412.8|11412.8|11411.8|99
1637184600000|2021-11-17 21:30:00|11413.2|11412.2|11413.5|11412.5|11414.2|11413.2|11413|11412|88
1637184900000|2021-11-17 21:35:00|11413.6|11412.6|11413.8|11412.8|11414.5|11413.6|11413.3|11412.3|94
1637185200000|2021-11-17 21:40:00|11413.9|11412.9|11411.6|11410.6|11414.1|11413.1|11411.5|11410.5|125
1637185500000|2021-11-17 21:45:00|11411.4|11410.7|11410|11409|11412.1|11411.1|11409.4|11408.4|246
1637185800000|2021-11-17 21:50:00|11409.9|11408.9|11410.5|11409.5|11412|11411|11409.8|11408.8|266
1637186100000|2021-11-17 21:55:00|11410.6|11409.6|11409.6|11403.6|11414.6|11411.6|11409.6|11403.6|314
1637186400000|2021-11-17 22:00:00|11409|11403|11413.9|11407.9|11416.3|11410.3|11408.3|11402.3|54
1637186700000|2021-11-17 22:05:00|11416.2|11410.2|11414.1|11408.1|11421.2|11415.5|11413.1|11407.1|503
1637187000000|2021-11-17 22:10:00|11414.4|11408.4|11416.8|11410.8|11419.7|11414.3|11411.8|11405.8|535
1637187300000|2021-11-17 22:15:00|11416.7|11410.7|11416.6|11410.6|11417.2|11411.2|11415.2|11409.3|169
1637187600000|2021-11-17 22:20:00|11416.7|11410.7|11414|11411.4|11418.4|11412.4|11414|11409.9|246
1637187900000|2021-11-17 22:25:00|11415.5|11411.5|11415|11410.4|11418.2|11412.2|11414|11409.5|258
1637188200000|2021-11-17 22:30:00|11414.9|11410.3|11417.7|11413.3|11419.4|11413.7|11414.6|11409.8|689
1637188500000|2021-11-17 22:35:00|11417.6|11413.2|11417.8|11413.7|11418.5|11413.9|11415.8|11411.2|647
1637188800000|2021-11-17 22:40:00|11417.7|11413.5|11417.1|11413.4|11418.1|11414.7|11416.6|11413.2|395
1637189100000|2021-11-17 22:45:00|11417|11413.6|11417.3|11413.5|11417.8|11414.6|11416.4|11413|540
1637189400000|2021-11-17 22:50:00|11417.4|11413.4|11415.6|11413.7|11417.5|11414.1|11415.2|11412.8|437
1637189700000|2021-11-17 22:55:00|11415.5|11413.8|11417.6|11414.9|11417.9|11414.9|11415.3|11413|355
1637190000000|2021-11-17 23:00:00|11417.4|11415|11421|11420|11421.2|11420.2|11415.2|11413.1|538
1637190300000|2021-11-17 23:05:00|11421.2|11420.2|11421.4|11420.4|11422.2|11421|11418.9|11417.2|577
1637190600000|2021-11-17 23:10:00|11421.3|11420.3|11423.6|11422.6|11423.7|11422.7|11421|11420|464
1637190900000|2021-11-17 23:15:00|11423.5|11422.5|11423.3|11422.3|11424.2|11423.2|11422.5|11421.6|446
1637191200000|2021-11-17 23:20:00|11423.2|11422.2|11420.3|11419.3|11423.2|11422.3|11420|11419|219
1637191500000|2021-11-17 23:25:00|11420.2|11419.2|11420.5|11419.5|11421.3|11420.3|11419.7|11418.7|215
1637191800000|2021-11-17 23:30:00|11420.3|11419.6|11420.9|11420.2|11421.2|11420.3|11417.8|11416.9|416
1637192100000|2021-11-17 23:35:00|11421|11420.3|11419.5|11418.5|11422.1|11421.2|11419.5|11418.5|254
1637192400000|2021-11-17 23:40:00|11419.6|11418.6|11420.4|11419.4|11421|11420|11417.7|11416.7|239
1637192700000|2021-11-17 23:45:00|11420.3|11419.3|11417.5|11416.5|11420.5|11419.5|11416.3|11415.3|209
1637193000000|2021-11-17 23:50:00|11417.3|11416.3|11417.1|11416.1|11418.7|11417.7|11416.9|11415.9|291
1637193300000|2021-11-17 23:55:00|11417.2|11416.2|11419.7|11418.7|11421.2|11420.2|11416.9|11416|256
1637193600000|2021-11-18 00:00:00|11420|11419|11423.5|11422.5|11423.7|11422.7|11418.7|11417.8|375
1637193900000|2021-11-18 00:05:00|11423.4|11422.4|11420.1|11419.1|11424.7|11423.7|11419.7|11418.9|355
1637194200000|2021-11-18 00:10:00|11420|11419|11419.5|11418.5|11420|11419|11417.2|11416.4|306
1637194500000|2021-11-18 00:15:00|11419.6|11418.8|11418.8|11417.8|11419.9|11419|11417.5|11416.8|307
1637194800000|2021-11-18 00:20:00|11418.7|11417.7|11415.6|11414.9|11418.7|11417.7|11414.2|11413.5|366
1637195100000|2021-11-18 00:25:00|11415.7|11415|11416.2|11415.5|11417.7|11416.9|11414.7|11413.8|214
1637195400000|2021-11-18 00:30:00|11416.3|11415.3|11418.1|11417.4|11419.2|11418.2|11415.9|11415.1|272
1637195700000|2021-11-18 00:35:00|11417.8|11417.1|11416.6|11415.9|11419.4|11418.4|11416.5|11415.6|239
1637196000000|2021-11-18 00:40:00|11416.8|11415.8|11411.5|11410.8|11417|11416.3|11411|11410.2|392
1637196300000|2021-11-18 00:45:00|11411.4|11410.7|11413.6|11412.9|11414.6|11413.9|11411.2|11410.5|404
1637196600000|2021-11-18 00:50:00|11413.7|11412.7|11416.7|11415.7|11416.8|11415.8|11412.1|11411.3|524
1637196900000|2021-11-18 00:55:00|11416.8|11415.8|11421.3|11420.6|11421.8|11421|11415.6|11414.6|583
1637197200000|2021-11-18 01:00:00|11421|11420.3|11418.7|11418|11421|11420.3|11418.4|11417.7|383
1637197500000|2021-11-18 01:05:00|11418.6|11417.9|11417.6|11416.6|11419.1|11418.4|11416.5|11415.6|291
1637197800000|2021-11-18 01:10:00|11417.5|11416.5|11420|11419.3|11420|11419.3|11417.5|11416.5|229
1637198100000|2021-11-18 01:15:00|11420.1|11419.4|11415.9|11414.9|11420.3|11419.4|11415.3|11414.3|352
1637198400000|2021-11-18 01:20:00|11415.7|11414.7|11409.3|11408.6|11415.7|11414.8|11409.1|11408.1|416
1637198700000|2021-11-18 01:25:00|11409.5|11408.5|11406.9|11405.9|11409.9|11409|11405.6|11404.8|435
1637199000000|2021-11-18 01:30:00|11407|11406|11409.7|11408.7|11410|11409.1|11406.2|11405.5|412
1637199300000|2021-11-18 01:35:00|11409.6|11408.6|11406.4|11405.4|11410.5|11409.7|11406.2|11405.3|324
1637199600000|2021-11-18 01:40:00|11406.3|11405.3|11408.4|11407.4|11409.4|11408.6|11405.6|11404.9|339
1637199900000|2021-11-18 01:45:00|11408.2|11407.5|11404.1|11403.4|11409.3|11408.3|11402.9|11402.2|389
1637200200000|2021-11-18 01:50:00|11404.5|11403.5|11405.1|11404.1|11406.4|11405.6|11401.2|11400.2|445
1637200500000|2021-11-18 01:55:00|11404.8|11404|11405.7|11404.7|11405.8|11405|11401.8|11400.8|389
1637200800000|2021-11-18 02:00:00|11405.5|11404.8|11400.7|11399.7|11406.2|11405.2|11400.2|11399.5|499
1637201100000|2021-11-18 02:05:00|11400.4|11399.6|11395.4|11394.4|11400.5|11399.7|11393.4|11392.4|591
1637201400000|2021-11-18 02:10:00|11395.3|11394.3|11392.7|11391.7|11398.4|11397.5|11391.9|11390.9|452
1637201700000|2021-11-18 02:15:00|11392.8|11391.8|11392.8|11392.1|11393.5|11392.5|11388.2|11387.3|635
1637202000000|2021-11-18 02:20:00|11393|11392|11395.7|11395|11395.8|11395|11392.2|11391.3|442
1637202300000|2021-11-18 02:25:00|11395.6|11394.9|11399|11398|11400.1|11399.1|11394.4|11393.6|490
1637202600000|2021-11-18 02:30:00|11398.9|11398.2|11401.5|11400.5|11403.3|11402.3|11398.9|11398.2|328
1637202900000|2021-11-18 02:35:00|11401.7|11400.7|11403.9|11402.9|11405.9|11405|11401.7|11400.7|395
1637203200000|2021-11-18 02:40:00|11403.7|11403|11405.7|11404.7|11405.9|11405|11403.3|11402.5|447
1637203500000|2021-11-18 02:45:00|11405.8|11404.8|11406|11405|11409.3|11408.4|11405.1|11404.3|417
1637203800000|2021-11-18 02:50:00|11405.8|11405.1|11406.3|11405.3|11409.5|11408.8|11405.7|11404.8|294
1637204100000|2021-11-18 02:55:00|11406.4|11405.4|11405|11404|11407.2|11406.4|11403.7|11402.8|389
1637204400000|2021-11-18 03:00:00|11405.1|11404.1|11404.2|11403.5|11405.2|11404.4|11403.6|11402.8|200
1637204700000|2021-11-18 03:05:00|11404.4|11403.4|11404.4|11403.4|11407.9|11407.1|11403.5|11402.7|288
1637205000000|2021-11-18 03:10:00|11404.3|11403.6|11407.1|11406.1|11407.1|11406.2|11404.2|11403.2|233
1637205300000|2021-11-18 03:15:00|11407|11406|11405.6|11404.6|11408.3|11407.3|11405.3|11404.4|266
1637205600000|2021-11-18 03:20:00|11405.5|11404.5|11403.6|11402.6|11406.4|11405.6|11403.4|11402.6|225
1637205900000|2021-11-18 03:25:00|11403.4|11402.7|11403.6|11402.6|11405.1|11404.3|11403.4|11402.6|212
1637206200000|2021-11-18 03:30:00|11403.5|11402.8|11402.2|11401.5|11403.8|11402.9|11402.2|11401.3|254
1637206500000|2021-11-18 03:35:00|11402.4|11401.4|11403.6|11402.9|11405.6|11404.7|11402.2|11401.4|275
1637206800000|2021-11-18 03:40:00|11403.8|11403.1|11406.9|11405.9|11407.7|11406.8|11403.4|11402.6|310
1637207100000|2021-11-18 03:45:00|11406.7|11405.7|11406.5|11405.5|11408.2|11407.3|11404.6|11403.7|317
1637207400000|2021-11-18 03:50:00|11406.6|11405.6|11408.3|11407.3|11408.8|11408|11406.1|11405.1|279
1637207700000|2021-11-18 03:55:00|11408.2|11407.2|11410.7|11409.7|11412.3|11411.3|11407.9|11407.1|274
1637208000000|2021-11-18 04:00:00|11410.3|11409.6|11409|11408|11412.3|11411.6|11408.7|11407.9|316
1637208300000|2021-11-18 04:05:00|11409.2|11408.3|11407.2|11406.5|11410|11409.2|11406|11405.1|282
1637208600000|2021-11-18 04:10:00|11406.8|11406.1|11404.9|11403.9|11407|11406.3|11404|11403.1|234
1637208900000|2021-11-18 04:15:00|11405|11404|11404.7|11404|11405.5|11404.6|11404.6|11403.8|129
1637209200000|2021-11-18 04:20:00|11404.8|11404.1|11406.1|11405.1|11406.5|11405.6|11404.7|11404|247
1637209500000|2021-11-18 04:25:00|11406.2|11405.2|11406|11405.3|11406.3|11405.5|11404.9|11404.2|240
1637209800000|2021-11-18 04:30:00|11406.1|11405.4|11406.6|11405.6|11407.5|11406.6|11405.3|11404.6|232
1637210100000|2021-11-18 04:35:00|11406.5|11405.8|11407.1|11406.4|11408|11407.2|11406.1|11405.4|215
1637210400000|2021-11-18 04:40:00|11407|11406.3|11408.2|11407.2|11408.2|11407.3|11406.4|11405.7|157
1637210700000|2021-11-18 04:45:00|11408|11407.3|11408.2|11407.5|11408.4|11407.7|11407.3|11406.6|130
1637211000000|2021-11-18 04:50:00|11408.1|11407.4|11407.9|11407.2|11408.2|11407.5|11407.2|11406.4|139
1637211300000|2021-11-18 04:55:00|11408|11407.3|11407.4|11406.7|11408.2|11407.4|11407.2|11406.5|128
1637211600000|2021-11-18 05:00:00|11407.3|11406.6|11414.1|11413.4|11414.1|11413.4|11407|11406.3|286
1637211900000|2021-11-18 05:05:00|11414|11413.3|11426.5|11425.5|11427.9|11426.9|11413.9|11412.9|1036
1637212200000|2021-11-18 05:10:00|11426.4|11425.4|11421.9|11421.2|11426.6|11425.6|11420.1|11419.1|615
1637212500000|2021-11-18 05:15:00|11422.1|11421.1|11419.6|11418.6|11424.2|11423.2|11418.4|11417.4|543
1637212800000|2021-11-18 05:20:00|11419.7|11418.7|11421.3|11420.3|11423.1|11422.3|11419.7|11418.7|309
1637213100000|2021-11-18 05:25:00|11421.2|11420.2|11421.8|11420.8|11421.9|11421.1|11419.1|11418.2|390
1637213400000|2021-11-18 05:30:00|11421.9|11420.9|11421.8|11420.8|11424|11423.1|11420.2|11419.4|287
1637213700000|2021-11-18 05:35:00|11421.9|11420.9|11419.4|11418.4|11421.9|11421.1|11418.2|11417.4|249
1637214000000|2021-11-18 05:40:00|11419.3|11418.3|11418.4|11417.7|11420.5|11419.6|11417.9|11417.1|241
1637214300000|2021-11-18 05:45:00|11418.5|11417.5|11417.6|11416.9|11419.2|11418.3|11416.4|11415.7|274
1637214600000|2021-11-18 05:50:00|11417.7|11417|11418.6|11417.9|11419.3|11418.3|11417.5|11416.7|145
1637214900000|2021-11-18 05:55:00|11418.5|11417.8|11418.5|11417.5|11418.8|11418|11415.9|11415.2|310
1637215200000|2021-11-18 06:00:00|11418.4|11417.4|11417.6|11416.6|11418.8|11418|11416.5|11415.7|341
1637215500000|2021-11-18 06:05:00|11417.7|11416.7|11418.2|11417.5|11418.5|11417.8|11415.8|11414.8|249
1637215800000|2021-11-18 06:10:00|11418.6|11417.6|11417.9|11416.9|11419.1|11418.2|11417.5|11416.7|247
1637216100000|2021-11-18 06:15:00|11418.1|11417.1|11421|11420.3|11422.2|11421.4|11418|11417.1|247
1637216400000|2021-11-18 06:20:00|11420.9|11420.2|11421.9|11420.9|11422.9|11422|11420.9|11420.1|186
1637216700000|2021-11-18 06:25:00|11421.8|11420.8|11421.7|11420.7|11423.8|11422.8|11421.3|11420.5|233
1637217000000|2021-11-18 06:30:00|11421.8|11420.8|11423.7|11423|11423.8|11423.1|11421.3|11420.5|245
1637217300000|2021-11-18 06:35:00|11423.8|11423.1|11423.9|11423.2|11425|11424.2|11422.1|11421.3|220
1637217600000|2021-11-18 06:40:00|11424|11423.3|11425|11424.3|11425.8|11425|11423.1|11422.4|153
1637217900000|2021-11-18 06:45:00|11425.3|11424.6|11422.4|11421.4|11425.7|11425|11422.3|11421.3|240
1637218200000|2021-11-18 06:50:00|11422.3|11421.3|11418.7|11418|11422.6|11421.8|11416.9|11416.2|303
1637218500000|2021-11-18 06:55:00|11418.1|11417.4|11417.5|11416.8|11418.8|11418.1|11417.2|11416.3|202
1637218800000|2021-11-18 07:00:00|11417.7|11416.7|11413.6|11412.9|11418.1|11417.2|11413.5|11412.7|325
1637219100000|2021-11-18 07:05:00|11413.8|11412.8|11412|11411.3|11413.9|11413.1|11411.8|11411.1|315
1637219400000|2021-11-18 07:10:00|11411.9|11411.2|11413.3|11412.3|11413.6|11412.6|11410.6|11409.9|422
1637219700000|2021-11-18 07:15:00|11413.4|11412.4|11413.9|11413.2|11414.8|11414.1|11412.6|11411.7|442
1637220000000|2021-11-18 07:20:00|11413.8|11413.1|11414.7|11413.7|11416.8|11416.1|11413.7|11412.9|416
1637220300000|2021-11-18 07:25:00|11414.8|11413.8|11409.3|11408.3|11415|11414.1|11407.5|11406.5|463
1637220600000|2021-11-18 07:30:00|11409.4|11408.4|11408.9|11407.9|11411.6|11410.6|11408.7|11407.8|525
1637220900000|2021-11-18 07:35:00|11409|11408.3|11407.7|11406.7|11409.2|11408.5|11405.1|11404.2|508
1637221200000|2021-11-18 07:40:00|11407.6|11406.6|11405|11404|11408.2|11407.5|11403.3|11402.3|548
1637221500000|2021-11-18 07:45:00|11404.9|11403.9|11404.5|11403.8|11408.5|11407.5|11404.2|11403.4|392
1637221800000|2021-11-18 07:50:00|11404.6|11403.9|11400.6|11399.9|11404.9|11404|11400.5|11399.8|443
1637222100000|2021-11-18 07:55:00|11400.8|11400.1|11402.3|11401.3|11403.1|11402.2|11398.2|11397.5|664
1637222400000|2021-11-18 08:00:00|11402.4|11401.4|11406.2|11405.5|11407.4|11406.4|11401.6|11400.6|746
1637222700000|2021-11-18 08:05:00|11406.1|11405.4|11405.6|11404.6|11408.9|11408|11404.8|11404.1|463
1637223000000|2021-11-18 08:10:00|11405.7|11404.7|11408.1|11407.4|11409|11408.2|11405.5|11404.6|554
1637223300000|2021-11-18 08:15:00|11408.2|11407.5|11409.9|11409.2|11411.4|11410.5|11408|11407.2|526
1637223600000|2021-11-18 08:20:00|11410.1|11409.1|11410.8|11409.8|11412.6|11411.7|11407.8|11406.9|528
1637223900000|2021-11-18 08:25:00|11410.7|11410|11410.6|11409.9|11411.4|11410.7|11409.5|11408.6|420
1637224200000|2021-11-18 08:30:00|11410.7|11409.7|11415.7|11415|11416.4|11415.6|11410.5|11409.6|613
1637224500000|2021-11-18 08:35:00|11415.6|11414.9|11419.7|11419|11419.8|11419.1|11414.4|11413.7|415
1637224800000|2021-11-18 08:40:00|11419.6|11418.9|11419.7|11418.7|11423.1|11422.2|11419.1|11418.3|511
1637225100000|2021-11-18 08:45:00|11419.6|11418.9|11417.8|11416.8|11420.4|11419.7|11417.2|11416.5|572
1637225400000|2021-11-18 08:50:00|11417.7|11416.7|11420.7|11420|11420.7|11420|11417.7|11416.7|395
1637225700000|2021-11-18 08:55:00|11420.8|11419.8|11417.5|11416.5|11421.2|11420.5|11415.5|11414.5|478
1637226000000|2021-11-18 09:00:00|11417.3|11416.6|11422.5|11421.8|11423.2|11422.5|11417.3|11416.3|540
1637226300000|2021-11-18 09:05:00|11422.8|11422.1|11420.6|11419.6|11423.1|11422.4|11418.2|11417.3|500
1637226600000|2021-11-18 09:10:00|11420.5|11419.5|11419.9|11418.9|11421.3|11420.4|11418.6|11417.8|365
1637226900000|2021-11-18 09:15:00|11419.8|11418.8|11420|11419.3|11421.3|11420.5|11418.7|11418|245
1637227200000|2021-11-18 09:20:00|11419.8|11419|11421.5|11420.8|11422.3|11421.6|11419.3|11418.5|381
1637227500000|2021-11-18 09:25:00|11421.6|11420.9|11420.2|11419.5|11423.2|11422.3|11420|11419.2|308
1637227800000|2021-11-18 09:30:00|11420.1|11419.4|11417.9|11416.9|11421.4|11420.6|11417.2|11416.4|502
1637228100000|2021-11-18 09:35:00|11418.2|11417.2|11415.8|11414.8|11418.2|11417.2|11415.5|11414.7|348
1637228400000|2021-11-18 09:40:00|11416|11415|11415.9|11414.9|11416.9|11416.2|11415.3|11414.3|297
1637228700000|2021-11-18 09:45:00|11416|11415|11418.4|11417.7|11418.6|11417.8|11415.9|11414.9|259
1637229000000|2021-11-18 09:50:00|11418.3|11417.6|11419.3|11418.3|11420.7|11419.7|11418.3|11417.6|339
1637229300000|2021-11-18 09:55:00|11419.2|11418.2|11418.9|11418.2|11420.5|11419.7|11417.5|11416.8|308
1637229600000|2021-11-18 10:00:00|11418.8|11418.1|11420.9|11420.2|11421.4|11420.5|11417.7|11416.9|366
1637229900000|2021-11-18 10:05:00|11421|11420.3|11418.7|11417.7|11421|11420.3|11418.3|11417.5|361
1637230200000|2021-11-18 10:10:00|11418.6|11417.6|11419.4|11418.4|11420.6|11419.7|11418.5|11417.6|220
1637230500000|2021-11-18 10:15:00|11419.3|11418.3|11421.9|11421.2|11422|11421.3|11418.6|11417.8|299
1637230800000|2021-11-18 10:20:00|11421.8|11421.1|11421.9|11420.9|11422.8|11421.8|11420.9|11420|310
1637231100000|2021-11-18 10:25:00|11421.8|11420.8|11421.4|11420.7|11422.2|11421.4|11419.3|11418.3|407
1637231400000|2021-11-18 10:30:00|11421.5|11420.5|11420.6|11419.6|11422.9|11422.2|11420.1|11419.2|342
1637231700000|2021-11-18 10:35:00|11420.4|11419.7|11419.2|11418.2|11421.9|11421.2|11419|11418.2|348
1637232000000|2021-11-18 10:40:00|11419.3|11418.3|11417.6|11416.9|11419.3|11418.5|11417.6|11416.8|221
1637232300000|2021-11-18 10:45:00|11417.7|11417|11419.6|11418.6|11420.2|11419.3|11417.6|11416.8|322
1637232600000|2021-11-18 10:50:00|11419.7|11418.7|11418.7|11417.7|11419.7|11418.7|11418.1|11417.3|303
1637232900000|2021-11-18 10:55:00|11418.8|11417.8|11417.8|11417.1|11419.4|11418.6|11417.2|11416.5|375
1637233200000|2021-11-18 11:00:00|11418|11417|11416.7|11415.7|11418|11417.3|11414.4|11413.5|343
1637233500000|2021-11-18 11:05:00|11416.6|11415.6|11416.4|11415.7|11418.5|11417.6|11414.5|11413.5|360
1637233800000|2021-11-18 11:10:00|11416.5|11415.5|11417.9|11416.9|11419.5|11418.5|11416.5|11415.5|377
1637234100000|2021-11-18 11:15:00|11417.8|11417.1|11416.3|11415.3|11418.9|11418|11416|11415.2|334
1637234400000|2021-11-18 11:20:00|11416.2|11415.2|11414.5|11413.5|11416.4|11415.4|11414.1|11413.4|287
1637234700000|2021-11-18 11:25:00|11414.4|11413.4|11415.5|11414.5|11415.6|11414.9|11412.8|11412|407
1637235000000|2021-11-18 11:30:00|11415.3|11414.6|11416.5|11415.8|11416.8|11415.9|11414.9|11414.1|413
1637235300000|2021-11-18 11:35:00|11416.7|11415.7|11417.3|11416.6|11418|11417.1|11416.2|11415.2|323
1637235600000|2021-11-18 11:40:00|11417.2|11416.5|11419.3|11418.6|11419.6|11418.6|11415.9|11415|332
1637235900000|2021-11-18 11:45:00|11419.4|11418.3|11418.8|11417.8|11419.4|11418.4|11417.7|11416.8|284
1637236200000|2021-11-18 11:50:00|11419.2|11418.2|11419.3|11418.6|11419.6|11418.8|11417.8|11417|373
1637236500000|2021-11-18 11:55:00|11419.2|11418.5|11418.7|11418|11419.5|11418.8|11418.4|11417.6|533
1637236800000|2021-11-18 12:00:00|11418.8|11418.1|11420.6|11419.9|11421.7|11420.9|11418.2|11417.4|457
1637237100000|2021-11-18 12:05:00|11420.8|11420.1|11419.7|11419|11420.8|11420.1|11418.5|11417.7|540
1637237400000|2021-11-18 12:10:00|11419.4|11418.7|11419.4|11418.4|11420.8|11420|11418.9|11418.1|453
1637237700000|2021-11-18 12:15:00|11419.5|11418.5|11420.6|11419.6|11420.6|11419.8|11418.5|11417.7|340
1637238000000|2021-11-18 12:20:00|11420.7|11419.7|11421.4|11420.7|11421.6|11420.8|11419.6|11418.8|328
1637238300000|2021-11-18 12:25:00|11421.5|11420.8|11421.1|11420.4|11421.5|11420.8|11420.2|11419.5|244
1637238600000|2021-11-18 12:30:00|11421|11420.3|11422.7|11421.7|11424.7|11424|11420.4|11419.7|285
1637238900000|2021-11-18 12:35:00|11422.6|11421.6|11419|11418|11422.7|11421.8|11418.5|11417.6|295
1637239200000|2021-11-18 12:40:00|11419.1|11418.1|11416.7|11416|11419.4|11418.5|11415.4|11414.7|381
1637239500000|2021-11-18 12:45:00|11416.8|11415.8|11416.9|11415.9|11417.5|11416.5|11414.6|11413.8|405
1637239800000|2021-11-18 12:50:00|11416.7|11416|11414.7|11414|11417.3|11416.4|11414.6|11413.8|245
1637240100000|2021-11-18 12:55:00|11414.8|11414.1|11418.4|11417.4|11418.7|11417.9|11413.5|11412.8|475
1637240400000|2021-11-18 13:00:00|11418.3|11417.3|11417.7|11417|11419|11418.1|11417.2|11416.3|528
1637240700000|2021-11-18 13:05:00|11417.8|11417.1|11418.8|11418.1|11420.1|11419.1|11416.8|11416|450
1637241000000|2021-11-18 13:10:00|11418.9|11418.2|11422.3|11421.6|11422.5|11421.8|11418.9|11418.2|374
1637241300000|2021-11-18 13:15:00|11422.2|11421.5|11432.4|11431.7|11433.1|11432.4|11421.7|11420.9|576
1637241600000|2021-11-18 13:20:00|11432.5|11431.8|11436.2|11435.2|11437.6|11436.8|11431.6|11430.8|895
1637241900000|2021-11-18 13:25:00|11436.1|11435.1|11437.2|11432.3|11437.7|11436.7|11433.9|11429.9|663
1637242200000|2021-11-18 13:30:00|11437.1|11434|11436.8|11435.8|11439.8|11438.8|11434.2|11429.2|988
1637242500000|2021-11-18 13:35:00|11436.7|11435.7|11433.5|11432.8|11438.7|11437.9|11433|11432.1|665
1637242800000|2021-11-18 13:40:00|11433.6|11432.9|11432.4|11431.4|11435.1|11434.1|11432.3|11431.4|617
1637243100000|2021-11-18 13:45:00|11432.5|11431.5|11429.5|11428.5|11432.8|11432|11428|11427.1|664
1637243400000|2021-11-18 13:50:00|11429.6|11428.6|11430.9|11430.2|11432.4|11431.6|11427.9|11426.9|536
1637243700000|2021-11-18 13:55:00|11431.2|11430.3|11436.3|11435.3|11436.8|11435.8|11430.9|11430.1|521
1637244000000|2021-11-18 14:00:00|11436.4|11435.4|11436.6|11435.9|11442.3|11441.4|11436.2|11435.4|744
1637244300000|2021-11-18 14:05:00|11436.5|11435.8|11434.8|11434.1|11439.9|11439.2|11434.6|11433.8|630
1637244600000|2021-11-18 14:10:00|11434.9|11433.9|11435.7|11434.7|11436.8|11436|11433.8|11433|451
1637244900000|2021-11-18 14:15:00|11435.6|11434.9|11435.3|11434.6|11437.3|11436.5|11434.5|11433.6|495
1637245200000|2021-11-18 14:20:00|11435.1|11434.4|11434.5|11433.5|11437|11436.3|11433.8|11433|406
1637245500000|2021-11-18 14:25:00|11434.4|11433.7|11438.6|11437.6|11440.1|11439.2|11433.6|11432.7|574
1637245800000|2021-11-18 14:30:00|11438.7|11437.7|11436.1|11435.1|11439.6|11438.8|11433.8|11433.1|677
1637246100000|2021-11-18 14:35:00|11436|11435|11433.3|11432.6|11436.7|11436|11431.8|11431|713
1637246400000|2021-11-18 14:40:00|11433.2|11432.5|11431.2|11430.5|11434.2|11433.3|11426.7|11425.7|743
1637246700000|2021-11-18 14:45:00|11431.3|11430.3|11437.6|11436.6|11439.5|11438.6|11430.9|11430.2|723
1637247000000|2021-11-18 14:50:00|11437.5|11436.8|11444.7|11443.7|11445.2|11444.3|11436.2|11435.5|807
1637247300000|2021-11-18 14:55:00|11444.6|11443.9|11442|11441|11445.2|11444.5|11439.7|11438.9|640
1637247600000|2021-11-18 15:00:00|11442.1|11441.1|11443.2|11442.2|11447.6|11446.7|11441.8|11440.8|665
1637247900000|2021-11-18 15:05:00|11443.1|11442.1|11443.2|11442.5|11449|11448.3|11443.1|11442.1|703
1637248200000|2021-11-18 15:10:00|11443.3|11442.2|11437.6|11436.6|11443.9|11442.9|11435.3|11434.3|771
1637248500000|2021-11-18 15:15:00|11437.5|11436.5|11426.7|11425.7|11437.5|11436.5|11426.2|11425.2|932
1637248800000|2021-11-18 15:20:00|11426.5|11425.5|11423.8|11422.8|11426.5|11425.5|11418.2|11417.2|974
1637249100000|2021-11-18 15:25:00|11423.9|11422.9|11427.1|11426.1|11428|11427.3|11421.5|11420.5|788
1637249400000|2021-11-18 15:30:00|11427.3|11426.3|11428.7|11428|11429|11428.3|11424.2|11423.2|733
1637249700000|2021-11-18 15:35:00|11428.6|11427.9|11428.8|11427.8|11429.8|11429|11423.6|11422.6|720
1637250000000|2021-11-18 15:40:00|11428.9|11427.9|11430|11429|11431.3|11430.5|11427.7|11426.9|682
1637250300000|2021-11-18 15:45:00|11430.1|11429.1|11426.1|11425.1|11430.4|11429.4|11424|11423|616
1637250600000|2021-11-18 15:50:00|11426|11425|11433|11432|11433.6|11432.6|11425.7|11424.7|669
1637250900000|2021-11-18 15:55:00|11432.9|11431.9|11428.7|11427.7|11433|11432|11426|11425|749
1637251200000|2021-11-18 16:00:00|11429.1|11428.1|11429.5|11428.8|11430.8|11429.9|11426.8|11425.9|791
1637251500000|2021-11-18 16:05:00|11429.6|11428.6|11429.3|11428.3|11432.2|11431.3|11427.3|11426.3|607
1637251800000|2021-11-18 16:10:00|11429.4|11428.4|11429.8|11428.8|11431.5|11430.5|11426.9|11426|607
1637252100000|2021-11-18 16:15:00|11429.7|11428.7|11428.1|11427.1|11431.7|11430.7|11427.7|11426.8|575
1637252400000|2021-11-18 16:20:00|11428.2|11427.2|11430.1|11429.1|11430.5|11429.5|11428.1|11427.1|447
1637252700000|2021-11-18 16:25:00|11430.2|11429.2|11427.9|11426.9|11430.8|11429.9|11427.4|11426.5|402
1637253000000|2021-11-18 16:30:00|11427.8|11426.8|11428.1|11427.4|11428.2|11427.4|11424.5|11423.7|502
1637253300000|2021-11-18 16:35:00|11428.3|11427.3|11426.8|11425.8|11428.3|11427.3|11425.5|11424.7|396
1637253600000|2021-11-18 16:40:00|11426.9|11425.9|11425.1|11424.1|11427.7|11426.8|11425.1|11424.1|372
1637253900000|2021-11-18 16:45:00|11425|11424|11422.1|11421.1|11425.8|11424.8|11421.9|11421|379
1637254200000|2021-11-18 16:50:00|11422.2|11421.5|11427.1|11426.1|11427.6|11426.6|11421.8|11420.8|389
1637254500000|2021-11-18 16:55:00|11427.2|11426.2|11422.1|11421.4|11427.8|11426.9|11421.2|11420.4|481
1637254800000|2021-11-18 17:00:00|11422|11421.3|11418.1|11417.1|11424.3|11423.6|11416.6|11415.9|572
1637255100000|2021-11-18 17:05:00|11418|11417|11418.3|11417.3|11420.3|11419.3|11416.6|11415.9|359
1637255400000|2021-11-18 17:10:00|11418.2|11417.2|11419.4|11418.4|11419.9|11419.2|11417.5|11416.8|299
1637255700000|2021-11-18 17:15:00|11419.2|11418.5|11421.8|11420.8|11421.9|11421|11419|11418.2|362
1637256000000|2021-11-18 17:20:00|11421.6|11420.9|11420.1|11419.1|11421.9|11421|11418.5|11417.7|314
1637256300000|2021-11-18 17:25:00|11420|11419|11418.8|11417.8|11422|11421.1|11418.5|11417.6|366
1637256600000|2021-11-18 17:30:00|11418.7|11417.7|11419.6|11418.9|11420.2|11419.2|11418.6|11417.7|310
1637256900000|2021-11-18 17:35:00|11419.7|11419|11417.7|11416.7|11421.5|11420.6|11417.7|11416.7|266
1637257200000|2021-11-18 17:40:00|11417.8|11416.8|11422.7|11421.7|11424.1|11423.2|11417.7|11416.7|392
1637257500000|2021-11-18 17:45:00|11422.8|11421.8|11423.1|11422.4|11424|11423.1|11421.3|11420.5|282
1637257800000|2021-11-18 17:50:00|11423.2|11422.5|11424|11423|11425.3|11424.6|11422.8|11421.9|408
1637258100000|2021-11-18 17:55:00|11423.7|11423.1|11424.4|11423.7|11427.3|11426.5|11423.7|11422.9|409
1637258400000|2021-11-18 18:00:00|11424.3|11423.6|11427|11426|11428.6|11427.7|11424.1|11423.4|332
1637258700000|2021-11-18 18:05:00|11427.1|11426.1|11423.2|11422.2|11427.1|11426.1|11422.6|11421.9|287
1637259000000|2021-11-18 18:10:00|11423.1|11422.1|11423.1|11422.4|11424.5|11423.5|11422.7|11422|230
1637259300000|2021-11-18 18:15:00|11423|11422.3|11421.1|11420.1|11423.4|11422.6|11419.5|11418.6|299
1637259600000|2021-11-18 18:20:00|11421.2|11420.2|11422.8|11421.8|11423.9|11423|11421|11420.1|217
1637259900000|2021-11-18 18:25:00|11422.9|11421.9|11424|11423|11424.4|11423.6|11422.4|11421.6|262
1637260200000|2021-11-18 18:30:00|11423.9|11422.9|11422.4|11421.4|11424.5|11423.7|11422.1|11421.3|215
1637260500000|2021-11-18 18:35:00|11422.5|11421.5|11425|11424.3|11426.1|11425.3|11422.5|11421.5|241
1637260800000|2021-11-18 18:40:00|11424.9|11424.2|11422.9|11422.2|11425.9|11425|11422.8|11422|331
1637261100000|2021-11-18 18:45:00|11423.2|11422.5|11422.7|11421.7|11423.8|11422.9|11422.2|11421.2|204
1637261400000|2021-11-18 18:50:00|11422.6|11421.6|11422.3|11421.6|11423.2|11422.3|11421.8|11420.9|209
1637261700000|2021-11-18 18:55:00|11422.6|11422|11423.4|11422.7|11423.9|11423|11422.6|11421.9|174
1637262000000|2021-11-18 19:00:00|11423.5|11422.8|11424.4|11423.4|11425.7|11424.8|11423.5|11422.5|278
1637262300000|2021-11-18 19:05:00|11424.5|11423.5|11424.8|11424.1|11425|11424.1|11423.6|11422.9|166
1637262600000|2021-11-18 19:10:00|11424.9|11424.2|11425.6|11424.9|11426.8|11426|11424.3|11423.5|272
1637262900000|2021-11-18 19:15:00|11425.7|11424.7|11426.9|11425.9|11427.6|11426.7|11425.7|11424.7|204
1637263200000|2021-11-18 19:20:00|11427|11426|11424.4|11423.7|11427|11426|11424.2|11423.3|225
1637263500000|2021-11-18 19:25:00|11424.3|11423.6|11424.1|11423.4|11424.4|11423.7|11422.6|11421.6|215
1637263800000|2021-11-18 19:30:00|11424|11423.3|11425.1|11424.1|11425.1|11424.1|11422.4|11421.4|209
1637264100000|2021-11-18 19:35:00|11425|11424|11425.3|11424.6|11426.4|11425.5|11424.6|11423.8|187
1637264400000|2021-11-18 19:40:00|11425.4|11424.7|11425|11424|11425.6|11424.7|11424.5|11423.8|279
1637264700000|2021-11-18 19:45:00|11425.1|11424.1|11425|11424|11425.6|11424.8|11424.5|11423.5|200
1637265000000|2021-11-18 19:50:00|11424.9|11423.9|11423.8|11422.8|11425.1|11424.1|11422.5|11421.5|242
1637265300000|2021-11-18 19:55:00|11423.7|11422.7|11426.6|11425.9|11426.8|11425.9|11423.2|11422.3|408
1637265600000|2021-11-18 20:00:00|11426.7|11426|11426.9|11425.9|11428.3|11427.5|11425.3|11424.5|334
1637265900000|2021-11-18 20:05:00|11427|11426|11427.2|11426.5|11428.3|11427.5|11426.6|11425.8|274
1637266200000|2021-11-18 20:10:00|11427.3|11426.6|11426.9|11426.2|11427.9|11427.2|11426.7|11425.8|197
1637266500000|2021-11-18 20:15:00|11427|11426.3|11426.8|11426.1|11428.2|11427.3|11426.3|11425.5|210
1637266800000|2021-11-18 20:20:00|11426.7|11426|11424.8|11423.8|11427.6|11426.7|11424.4|11423.6|257
1637267100000|2021-11-18 20:25:00|11424.9|11423.9|11425.6|11424.6|11425.7|11424.9|11424.7|11423.8|213
1637267400000|2021-11-18 20:30:00|11425.5|11424.5|11423.8|11422.8|11425.8|11424.9|11423.1|11422.2|259
1637267700000|2021-11-18 20:35:00|11423.9|11422.9|11424.6|11423.6|11424.7|11423.8|11423.3|11422.5|224
1637268000000|2021-11-18 20:40:00|11424.5|11423.5|11425.7|11424.7|11425.9|11425|11424.3|11423.5|223
1637268300000|2021-11-18 20:45:00|11425.9|11424.9|11424.5|11423.5|11425.9|11425|11424.2|11423.3|174
1637268600000|2021-11-18 20:50:00|11424.4|11423.4|11425|11424|11425.6|11424.8|11423.5|11422.6|268
1637268900000|2021-11-18 20:55:00|11425.1|11424.1|11423.2|11422.5|11425.6|11424.6|11423|11422.1|230
1637269200000|2021-11-18 21:00:00|11423.3|11422.6|11423.6|11422.6|11424.7|11423.7|11423.1|11422.1|232
1637269500000|2021-11-18 21:05:00|11423.8|11423.1|11424.3|11423.3|11424.5|11423.6|11423.7|11422.8|137
1637269800000|2021-11-18 21:10:00|11424|11423.2|11424.2|11423.2|11424.6|11423.7|11423.9|11423|132
1637270100000|2021-11-18 21:15:00|11424.3|11423.3|11424.4|11423.4|11424.5|11423.5|11423.5|11422.6|86
1637270400000|2021-11-18 21:20:00|11424.6|11423.6|11425|11424|11425|11424.2|11424.3|11423.3|69
1637270700000|2021-11-18 21:25:00|11425.1|11424.1|11425.8|11424.8|11426.5|11425.5|11424.8|11424|158
1637271000000|2021-11-18 21:30:00|11425.7|11424.7|11425.5|11424.5|11426.1|11425.1|11425.3|11424.3|123
1637271300000|2021-11-18 21:35:00|11425.4|11424.7|11424.8|11423.8|11425.5|11424.7|11424.7|11423.7|103
1637271600000|2021-11-18 21:40:00|11424.9|11423.9|11424.9|11423.9|11425.5|11424.5|11424.4|11423.5|158
1637271900000|2021-11-18 21:45:00|11425|11424|11424.8|11423.8|11425.3|11424.3|11424.3|11423.3|159
1637272200000|2021-11-18 21:50:00|11424.7|11423.7|11424.9|11423.9|11425.1|11424.1|11424.5|11423.5|122
1637272500000|2021-11-18 21:55:00|11424.8|11423.8|11426.9|11423.7|11427.1|11425.2|11424.5|11422.6|236
1637272800000|2021-11-18 22:00:00|11426.6|11424.1|11429.9|11425.7|11430|11425.8|11426.3|11422.6|69
1637273100000|2021-11-18 22:05:00|11429.5|11425.8|11428.2|11425.3|11429.8|11426.2|11427.8|11423.1|479
1637273400000|2021-11-18 22:10:00|11428.9|11424.7|11428.4|11422.4|11429.8|11425.3|11426.4|11420.4|878
1637273700000|2021-11-18 22:15:00|11428.2|11422.5|11427.4|11421.4|11428.8|11423.2|11426.7|11420.7|410
1637274000000|2021-11-18 22:20:00|11427.7|11421.7|11427.4|11421.4|11428|11422|11426.4|11420.4|422
1637274300000|2021-11-18 22:25:00|11427.5|11421.5|11427.2|11421.2|11428.2|11422.2|11426.5|11420.5|233
1637274600000|2021-11-18 22:30:00|11427.3|11421.3|11426.6|11423.9|11428.5|11424.9|11426.4|11421.1|578
1637274900000|2021-11-18 22:35:00|11426.7|11424|11426.9|11424.7|11427.2|11424.8|11426.4|11423.7|398
1637275200000|2021-11-18 22:40:00|11426.8|11424.8|11428.1|11424.9|11429|11425.6|11426.7|11423.8|474
1637275500000|2021-11-18 22:45:00|11428|11425.3|11426.7|11423.8|11428.3|11425.3|11425.2|11422.1|608
1637275800000|2021-11-18 22:50:00|11426.8|11423.7|11427.3|11424.7|11428.3|11425|11426.2|11423.4|497
1637276100000|2021-11-18 22:55:00|11427.5|11424.8|11427.2|11424.8|11427.7|11425.4|11427|11423.3|431
1637276400000|2021-11-18 23:00:00|11427.1|11424.7|11425.4|11424.4|11427.1|11425.2|11423.9|11422.6|458
1637276700000|2021-11-18 23:05:00|11425.5|11424.5|11425.1|11424.1|11425.7|11424.5|11424.5|11423.6|147
1637277000000|2021-11-18 23:10:00|11425|11424|11427.8|11426.8|11428.2|11427.2|11424.9|11423.9|170
1637277300000|2021-11-18 23:15:00|11427.7|11426.7|11426.3|11425.3|11427.7|11426.7|11426.2|11425.2|150
1637277600000|2021-11-18 23:20:00|11426.2|11425.2|11427|11426|11427.2|11426.2|11425|11424|169
1637277900000|2021-11-18 23:25:00|11427.2|11426.2|11428|11427|11428.6|11427.3|11426.4|11425.4|148
1637278200000|2021-11-18 23:30:00|11428.1|11427.1|11429.6|11428.6|11430.1|11429.1|11427.6|11426.6|194
1637278500000|2021-11-18 23:35:00|11429.7|11428.7|11426.9|11425.9|11429.7|11428.7|11426.8|11425.8|204
1637278800000|2021-11-18 23:40:00|11427.4|11426.4|11428.5|11427.5|11428.5|11427.5|11427|11426|202
1637279100000|2021-11-18 23:45:00|11428.4|11427.4|11427.5|11426.5|11429.1|11428.1|11427.5|11426.5|219
1637279400000|2021-11-18 23:50:00|11427.6|11426.6|11428.5|11427.5|11428.5|11427.5|11426.9|11425.9|120
1637279700000|2021-11-18 23:55:00|11428.4|11427.4|11428.9|11428.2|11429.3|11428.5|11427.9|11427|113
1637280000000|2021-11-19 00:00:00|11429|11428|11432.8|11432.1|11433.1|11432.3|11428|11427.1|579
1637280300000|2021-11-19 00:05:00|11433|11432|11435.2|11434.2|11435.3|11434.4|11431.5|11430.8|430
1637280600000|2021-11-19 00:10:00|11435|11434.3|11433.3|11432.3|11435.8|11435.1|11432|11431|422
1637280900000|2021-11-19 00:15:00|11433.4|11432.4|11434.3|11433.3|11436.7|11435.8|11432.9|11432.2|338
1637281200000|2021-11-19 00:20:00|11434|11433.1|11432.4|11431.7|11435.1|11434.3|11430.6|11429.8|244
1637281500000|2021-11-19 00:25:00|11432.3|11431.6|11432.3|11431.3|11433.9|11433.1|11431.9|11431|228
1637281800000|2021-11-19 00:30:00|11432.2|11431.2|11431.4|11430.4|11434.7|11434|11431.1|11430.3|246
1637282100000|2021-11-19 00:35:00|11431.5|11430.5|11430.7|11429.7|11432.9|11432.1|11430.5|11429.7|257
1637282400000|2021-11-19 00:40:00|11430.2|11429.5|11434.1|11433.4|11434.4|11433.7|11429.8|11429.1|294
1637282700000|2021-11-19 00:45:00|11434.2|11433.5|11433.2|11432.5|11435|11434|11432.5|11431.6|244
1637283000000|2021-11-19 00:50:00|11433.4|11432.4|11434.4|11433.4|11436.2|11435.3|11432|11431|663
1637283300000|2021-11-19 00:55:00|11434.2|11433.2|11433.5|11432.8|11436.1|11435.1|11432.2|11431.3|478
1637283600000|2021-11-19 01:00:00|11433.6|11432.6|11429.3|11428.6|11433.6|11432.8|11428|11427|366
1637283900000|2021-11-19 01:05:00|11429.2|11428.5|11431.8|11431.1|11434.2|11433.3|11428.8|11428|347
1637284200000|2021-11-19 01:10:00|11431.7|11431|11435.1|11434.1|11436.1|11435.1|11430|11429.2|354
1637284500000|2021-11-19 01:15:00|11435|11434|11435.9|11434.9|11437.4|11436.5|11434.1|11433.3|399
1637284800000|2021-11-19 01:20:00|11435.7|11435|11432.2|11431.5|11435.8|11435|11430|11429.1|395
1637285100000|2021-11-19 01:25:00|11432.1|11431.4|11431.5|11430.5|11432.3|11431.6|11429.3|11428.4|431
1637285400000|2021-11-19 01:30:00|11431.3|11430.6|11430.5|11429.8|11432.3|11431.6|11429.2|11428.2|272
1637285700000|2021-11-19 01:35:00|11430.6|11429.9|11427.9|11427.2|11432.2|11431.4|11427.2|11426.5|464
1637286000000|2021-11-19 01:40:00|11428|11427.3|11426.1|11425.4|11428.1|11427.3|11424.9|11424.2|481
1637286300000|2021-11-19 01:45:00|11426.3|11425.3|11431.9|11431.2|11431.9|11431.2|11426|11425.2|500
1637286600000|2021-11-19 01:50:00|11432|11431.3|11432.1|11431.4|11432.8|11432.1|11431.2|11430.5|339
1637286900000|2021-11-19 01:55:00|11432.2|11431.5|11432.5|11431.8|11432.9|11432.2|11431.6|11430.8|354
1637287200000|2021-11-19 02:00:00|11432.6|11431.9|11432.5|11431.8|11433.1|11432.4|11431.9|11431.2|271
1637287500000|2021-11-19 02:05:00|11432.6|11431.9|11432.8|11432.1|11433.3|11432.4|11431.2|11430.4|277
1637287800000|2021-11-19 02:10:00|11432.7|11432|11433.9|11433.2|11435.5|11434.8|11432.7|11432|310
1637288100000|2021-11-19 02:15:00|11434|11433.3|11433.1|11432.4|11435.1|11434.2|11433.1|11432.3|253
1637288400000|2021-11-19 02:20:00|11432.9|11432.2|11434.7|11433.7|11434.7|11433.9|11432.9|11432|184
1637288700000|2021-11-19 02:25:00|11434.5|11433.8|11434.6|11433.9|11435|11434.1|11433.8|11433.1|239
1637289000000|2021-11-19 02:30:00|11434.8|11434.1|11435.4|11434.4|11435.8|11435|11434.2|11433.5|270
1637289300000|2021-11-19 02:35:00|11435.3|11434.6|11434.6|11433.9|11435.5|11434.8|11434.4|11433.7|175
1637289600000|2021-11-19 02:40:00|11434.7|11434|11436.6|11435.9|11437.3|11436.4|11434.4|11433.7|245
1637289900000|2021-11-19 02:45:00|11436.5|11435.8|11437.1|11436.4|11437.4|11436.7|11435.9|11435.2|189
1637290200000|2021-11-19 02:50:00|11437.2|11436.5|11436.2|11435.5|11438.1|11437.4|11436.2|11435.4|231
1637290500000|2021-11-19 02:55:00|11436.3|11435.6|11437.3|11436.6|11437.5|11436.6|11434.8|11434.1|219
1637290800000|2021-11-19 03:00:00|11437.7|11437|11437.7|11437|11440|11439.3|11437.1|11436.2|267
1637291100000|2021-11-19 03:05:00|11437.8|11437.1|11437.8|11436.8|11438.1|11437.4|11436.3|11435.6|226
1637291400000|2021-11-19 03:10:00|11437.7|11436.7|11438|11437|11438.2|11437.5|11436.8|11435.9|218
1637291700000|2021-11-19 03:15:00|11438.1|11437.1|11438.5|11437.8|11439.2|11438.5|11437.5|11436.7|260
1637292000000|2021-11-19 03:20:00|11438.6|11437.9|11439.1|11438.4|11440.3|11439.6|11438.5|11437.6|288
1637292300000|2021-11-19 03:25:00|11439|11438.3|11438.5|11437.8|11439|11438.3|11438.3|11437.4|110
1637292600000|2021-11-19 03:30:00|11438.4|11437.7|11439.3|11438.6|11440|11439.2|11438.2|11437.3|283
1637292900000|2021-11-19 03:35:00|11439.2|11438.5|11438.3|11437.6|11440.2|11439.3|11438.3|11437.5|195
1637293200000|2021-11-19 03:40:00|11438.4|11437.7|11437.4|11436.7|11439.4|11438.6|11437.3|11436.6|233
1637293500000|2021-11-19 03:45:00|11437.5|11436.8|11437.9|11437.2|11438.3|11437.6|11437.2|11436.4|168
1637293800000|2021-11-19 03:50:00|11437.8|11437.1|11437.3|11436.6|11438.1|11437.3|11437.2|11436.4|164
1637294100000|2021-11-19 03:55:00|11437.4|11436.7|11437|11436.3|11437.9|11437.2|11435.2|11434.4|210
1637294400000|2021-11-19 04:00:00|11437.1|11436.4|11435.9|11434.9|11437.2|11436.5|11435.3|11434.4|211
1637294700000|2021-11-19 04:05:00|11435.8|11434.8|11436.4|11435.7|11436.8|11435.9|11435|11434.3|164
1637295000000|2021-11-19 04:10:00|11436.5|11435.8|11437.2|11436.5|11437.8|11437.1|11435.7|11434.8|155
1637295300000|2021-11-19 04:15:00|11437.1|11436.4|11437|11436.3|11437.8|11437|11436.8|11436|138
1637295600000|2021-11-19 04:20:00|11437.1|11436.4|11437.5|11436.8|11438.1|11437.2|11436.3|11435.6|171
1637295900000|2021-11-19 04:25:00|11437.4|11436.7|11436.7|11436|11437.5|11436.8|11436.2|11435.5|150
1637296200000|2021-11-19 04:30:00|11436.8|11435.8|11436.3|11435.6|11437.1|11436.4|11436|11435.3|240
1637296500000|2021-11-19 04:35:00|11436.4|11435.7|11435.9|11435.2|11436.5|11435.7|11434.7|11433.8|241
1637296800000|2021-11-19 04:40:00|11435.8|11435.1|11435.3|11434.6|11436.5|11435.8|11435|11434.1|142
1637297100000|2021-11-19 04:45:00|11435.2|11434.5|11435.2|11434.5|11436.2|11435.4|11435.1|11434.3|139
1637297400000|2021-11-19 04:50:00|11435.1|11434.4|11436.5|11435.8|11437.2|11436.4|11435.1|11434.4|157
1637297700000|2021-11-19 04:55:00|11436.6|11435.9|11437.2|11436.5|11437.5|11436.7|11436.4|11435.6|175
1637298000000|2021-11-19 05:00:00|11437.1|11436.4|11436.7|11436|11437.9|11437.2|11436|11435.1|210
1637298300000|2021-11-19 05:05:00|11436.6|11435.9|11435.9|11435.2|11437.4|11436.5|11435.9|11435.1|183
1637298600000|2021-11-19 05:10:00|11436|11435.3|11432.4|11431.7|11436.5|11435.8|11432|11431.1|328
1637298900000|2021-11-19 05:15:00|11432.5|11431.8|11432.6|11431.9|11433.6|11432.9|11432|11431.3|166
1637299200000|2021-11-19 05:20:00|11432.7|11432|11433.1|11432.4|11433.5|11432.6|11432.6|11431.9|88
1637299500000|2021-11-19 05:25:00|11433|11432.3|11433.2|11432.5|11433.4|11432.6|11432|11431.2|112
1637299800000|2021-11-19 05:30:00|11433.1|11432.4|11433|11432.3|11433.5|11432.7|11432.1|11431.4|196
1637300100000|2021-11-19 05:35:00|11433.1|11432.4|11433.8|11433.1|11434.4|11433.7|11433|11432.3|162
1637300400000|2021-11-19 05:40:00|11433.7|11433|11433.7|11433|11434.1|11433.4|11433.6|11432.8|101
1637300700000|2021-11-19 05:45:00|11433.9|11433.2|11435.3|11434.6|11435.5|11434.6|11433.8|11433.1|175
1637301000000|2021-11-19 05:50:00|11435.2|11434.5|11434.9|11434.2|11435.5|11434.8|11434.6|11433.8|185
1637301300000|2021-11-19 05:55:00|11434.8|11434.1|11435.7|11435|11436.2|11435.4|11434.8|11434.1|193
1637301600000|2021-11-19 06:00:00|11435.6|11434.9|11435|11434.3|11437|11436.2|11434.7|11433.9|233
1637301900000|2021-11-19 06:05:00|11434.9|11434.2|11435.2|11434.5|11435.3|11434.5|11434.1|11433.3|200
1637302200000|2021-11-19 06:10:00|11435.3|11434.3|11435.3|11434.3|11435.4|11434.5|11434.5|11433.8|147
1637302500000|2021-11-19 06:15:00|11435.1|11434.4|11434.4|11433.7|11435.3|11434.6|11434.1|11433.2|111
1637302800000|2021-11-19 06:20:00|11434.5|11433.8|11434.4|11433.4|11434.9|11434.2|11434.1|11433.4|93
1637303100000|2021-11-19 06:25:00|11434.1|11433.5|11434.5|11433.8|11434.8|11434|11434|11433.2|124
1637303400000|2021-11-19 06:30:00|11434.6|11433.9|11433.2|11432.5|11434.8|11434.1|11433.1|11432.4|105
1637303700000|2021-11-19 06:35:00|11433.3|11432.6|11432.6|11431.9|11433.4|11432.7|11432.5|11431.8|80
1637304000000|2021-11-19 06:40:00|11432.7|11432|11431|11430.3|11433.2|11432.4|11430.6|11429.7|214
1637304300000|2021-11-19 06:45:00|11431.1|11430.1|11431.5|11430.8|11432.8|11432|11430.7|11429.9|186
1637304600000|2021-11-19 06:50:00|11431.6|11430.9|11430.8|11430.1|11431.6|11430.9|11429.8|11428.9|175
1637304900000|2021-11-19 06:55:00|11431|11430|11430.9|11429.9|11431.5|11430.7|11429.7|11429|224
1637305200000|2021-11-19 07:00:00|11431|11430|11433.4|11432.4|11433.7|11432.8|11430.6|11429.6|320
1637305500000|2021-11-19 07:05:00|11433.5|11432.5|11434|11433|11434.8|11434.1|11432.2|11431.3|332
1637305800000|2021-11-19 07:10:00|11434.1|11433.1|11434.3|11433.3|11435.1|11434.4|11433.4|11432.7|268
1637306100000|2021-11-19 07:15:00|11434.4|11433.7|11434|11433.3|11434.5|11433.8|11432.7|11432|255
1637306400000|2021-11-19 07:20:00|11434.1|11433.4|11432.2|11431.5|11434.7|11433.9|11432.1|11431.3|338
1637306700000|2021-11-19 07:25:00|11432.4|11431.4|11432.9|11431.9|11433.6|11432.8|11432.1|11431.3|317
1637307000000|2021-11-19 07:30:00|11432.8|11431.8|11432.8|11431.8|11434.6|11433.8|11432.7|11431.8|325
1637307300000|2021-11-19 07:35:00|11432.7|11431.7|11432.7|11431.7|11433.6|11432.6|11431.8|11431|261
1637307600000|2021-11-19 07:40:00|11432.8|11431.8|11434.3|11433.3|11434.4|11433.6|11432.5|11431.6|212
1637307900000|2021-11-19 07:45:00|11434.2|11433.2|11435.6|11434.9|11435.7|11434.9|11434.2|11433.2|257
1637308200000|2021-11-19 07:50:00|11435.5|11434.8|11435.2|11434.2|11435.8|11434.9|11433.1|11432.2|305
1637308500000|2021-11-19 07:55:00|11435.3|11434.3|11436.7|11435.7|11438|11437.1|11434.8|11433.9|439
1637308800000|2021-11-19 08:00:00|11436.8|11435.8|11435.3|11434.3|11437.5|11436.5|11434.9|11434.2|469
1637309100000|2021-11-19 08:05:00|11435.2|11434.2|11435.7|11434.7|11437.3|11436.4|11434.2|11433.2|395
1637309400000|2021-11-19 08:10:00|11435.8|11434.8|11434.3|11433.3|11436.4|11435.6|11434.2|11433.3|313
1637309700000|2021-11-19 08:15:00|11434.2|11433.2|11437.2|11436.2|11437.5|11436.7|11433.8|11432.9|300
1637310000000|2021-11-19 08:20:00|11437.3|11436.3|11442.8|11441.8|11443.1|11442.3|11436.8|11436.1|513
1637310300000|2021-11-19 08:25:00|11442.7|11441.7|11446.4|11445.4|11447.1|11446.3|11442.4|11441.5|518
1637310600000|2021-11-19 08:30:00|11446.8|11446.1|11446.4|11445.4|11447.2|11446.4|11444.2|11443.5|497
1637310900000|2021-11-19 08:35:00|11446.3|11445.3|11445.9|11445.2|11446.8|11445.9|11443.2|11442.5|476
1637311200000|2021-11-19 08:40:00|11446.2|11445.5|11443.9|11442.9|11446.8|11446|11443.3|11442.6|495
1637311500000|2021-11-19 08:45:00|11443.8|11442.8|11442.5|11441.5|11443.9|11443|11441.2|11440.2|416
1637311800000|2021-11-19 08:50:00|11442.4|11441.4|11445.1|11444.4|11445.7|11444.7|11442.2|11441.2|523
1637312100000|2021-11-19 08:55:00|11445|11444.3|11445.9|11445.2|11446.7|11445.8|11443.3|11442.6|550
1637312400000|2021-11-19 09:00:00|11446|11445.3|11448.3|11447.3|11450.4|11449.4|11445.9|11445.1|690
1637312700000|2021-11-19 09:05:00|11448.4|11447.4|11453|11452|11453.9|11452.9|11448.3|11447.4|538
1637313000000|2021-11-19 09:10:00|11453.1|11452.1|11447.9|11447.2|11454.6|11453.8|11447.8|11446.8|534
1637313300000|2021-11-19 09:15:00|11448.1|11447.4|11445.1|11444.4|11448.7|11448|11445|11444|528
1637313600000|2021-11-19 09:20:00|11445.2|11444.5|11445|11444.3|11446.1|11445.3|11443.6|11442.9|432
1637313900000|2021-11-19 09:25:00|11444.9|11444.2|11417.7|11416.7|11445.5|11444.5|11411.8|11410.6|1595
1637314200000|2021-11-19 09:30:00|11417.6|11416.6|11417.5|11416.5|11417.6|11416.6|11401.2|11400.2|1540
1637314500000|2021-11-19 09:35:00|11417.4|11416.4|11401.2|11400.2|11419.2|11418.2|11401.2|11400.2|1338
1637314800000|2021-11-19 09:40:00|11401.3|11400.3|11399.1|11398.1|11405.2|11404.2|11390.2|11389.3|1488
1637315100000|2021-11-19 09:45:00|11399.4|11398.4|11404.3|11403.3|11408.4|11407.4|11398.5|11397.5|1322
1637315400000|2021-11-19 09:50:00|11404.2|11403.2|11399.7|11398.7|11408.4|11407.4|11397.7|11396.7|1066
1637315700000|2021-11-19 09:55:00|11399.6|11398.6|11401.2|11400.2|11404.8|11403.8|11397.1|11396.2|1010
1637316000000|2021-11-19 10:00:00|11400.6|11399.9|11388.3|11387.3|11402.1|11401.2|11386.1|11385.1|1101
1637316300000|2021-11-19 10:05:00|11388.2|11387.2|11386.8|11385.8|11390.5|11389.5|11384|11383|1275
1637316600000|2021-11-19 10:10:00|11386.6|11385.6|11388.1|11387.1|11390.7|11389.7|11381.7|11380.7|998
1637316900000|2021-11-19 10:15:00|11388.3|11387.6|11387.2|11386.5|11391.8|11390.8|11385.9|11384.9|841
1637317200000|2021-11-19 10:20:00|11386.9|11386.2|11393.4|11392.4|11394.3|11393.4|11384.3|11383.3|828
1637317500000|2021-11-19 10:25:00|11393.5|11392.5|11393.7|11392.7|11400|11399|11392.5|11391.5|708
1637317800000|2021-11-19 10:30:00|11393.6|11392.6|11397.5|11396.5|11399.7|11398.8|11392.1|11391.3|665
1637318100000|2021-11-19 10:35:00|11397.4|11396.4|11401|11400|11401.4|11400.7|11396.7|11395.8|632
1637318400000|2021-11-19 10:40:00|11401.1|11400.1|11399.6|11398.6|11404.9|11404.1|11398.6|11397.6|548
1637318700000|2021-11-19 10:45:00|11399.5|11398.5|11396.7|11396|11399.7|11398.7|11394.7|11393.7|663
1637319000000|2021-11-19 10:50:00|11396.6|11395.9|11396.5|11395.5|11398.3|11397.4|11392|11391|859
1637319300000|2021-11-19 10:55:00|11396.8|11395.8|11397|11396|11400.4|11399.4|11396.7|11395.8|730
1637319600000|2021-11-19 11:00:00|11396.8|11396.1|11392.8|11391.8|11397.4|11396.4|11392.1|11391.2|807
1637319900000|2021-11-19 11:05:00|11393|11392|11392.5|11391.8|11394|11393|11390.9|11390.1|584
1637320200000|2021-11-19 11:10:00|11392.4|11391.7|11395.5|11394.8|11395.7|11394.9|11391.7|11390.8|530
1637320500000|2021-11-19 11:15:00|11395.3|11394.6|11399.8|11399.1|11399.8|11399.1|11393.5|11392.6|612
1637320800000|2021-11-19 11:20:00|11399.5|11398.8|11395.3|11394.3|11399.9|11399.1|11395.2|11394.3|588
1637321100000|2021-11-19 11:25:00|11395.2|11394.5|11395.5|11394.5|11397.1|11396.3|11394.6|11393.7|426
1637321400000|2021-11-19 11:30:00|11395.7|11394.7|11390.8|11389.8|11395.8|11394.8|11390.1|11389.4|610
1637321700000|2021-11-19 11:35:00|11390.7|11389.7|11390.4|11389.4|11394.1|11393.2|11390.2|11389.4|636
1637322000000|2021-11-19 11:40:00|11390.3|11389.7|11387.4|11386.4|11390.5|11389.7|11386|11385|609
1637322300000|2021-11-19 11:45:00|11387.5|11386.5|11387.9|11386.9|11388.2|11387.4|11384.1|11383.3|644
1637322600000|2021-11-19 11:50:00|11387.6|11386.6|11389|11388|11390|11389.2|11386.7|11385.7|720
1637322900000|2021-11-19 11:55:00|11388.8|11388.1|11384.7|11383.7|11389.1|11388.4|11384.3|11383.4|628
1637323200000|2021-11-19 12:00:00|11384.9|11384|11367.5|11366.5|11385|11384|11365.7|11364.7|928
1637323500000|2021-11-19 12:05:00|11367.6|11366.6|11361.1|11360.1|11369.4|11368.4|11360.5|11359.6|800
1637323800000|2021-11-19 12:10:00|11361|11360|11370.7|11369.7|11371.3|11370.3|11360.9|11359.9|893
1637324100000|2021-11-19 12:15:00|11370.4|11370|11371.4|11370.4|11374.7|11373.7|11368.7|11367.7|545
1637324400000|2021-11-19 12:20:00|11371.6|11370.6|11370.8|11369.8|11372.4|11371.4|11366.1|11365.1|623
1637324700000|2021-11-19 12:25:00|11370.7|11369.7|11372.7|11371.7|11374.1|11373.2|11367.9|11366.9|590
1637325000000|2021-11-19 12:30:00|11372.8|11371.8|11372.6|11371.9|11375.1|11374.1|11370.5|11369.6|688
1637325300000|2021-11-19 12:35:00|11372.8|11371.8|11368.8|11367.8|11372.8|11371.8|11365.8|11364.9|803
1637325600000|2021-11-19 12:40:00|11368.9|11367.9|11364.1|11363.4|11369|11368.2|11360.8|11359.8|734
1637325900000|2021-11-19 12:45:00|11364.2|11363.2|11365.2|11364.2|11365.7|11364.9|11359.1|11358.3|901
1637326200000|2021-11-19 12:50:00|11365.3|11364.3|11368.8|11367.8|11369.5|11368.5|11362.9|11361.9|823
1637326500000|2021-11-19 12:55:00|11368.7|11367.7|11376.6|11375.6|11377.2|11376.2|11368.3|11367.6|846
1637326800000|2021-11-19 13:00:00|11376.7|11375.7|11374.7|11373.7|11379.3|11378.3|11373.4|11372.4|842
1637327100000|2021-11-19 13:05:00|11374.6|11373.6|11381|11380|11384.5|11383.5|11374.2|11373.3|818
1637327400000|2021-11-19 13:10:00|11381.1|11380.1|11376.2|11375.2|11381.1|11380.2|11376.1|11375.2|710
1637327700000|2021-11-19 13:15:00|11376.3|11375.3|11375.2|11374.2|11377.2|11376.2|11373.8|11372.8|617
1637328000000|2021-11-19 13:20:00|11375.3|11374.3|11379.1|11378.1|11379.2|11378.2|11372.5|11371.5|802
1637328300000|2021-11-19 13:25:00|11379|11378|11381.3|11380.3|11383.5|11382.5|11377.3|11376.3|722
1637328600000|2021-11-19 13:30:00|11381.2|11380.2|11385.6|11384.6|11388.7|11387.8|11380.4|11379.4|841
1637328900000|2021-11-19 13:35:00|11385.7|11384.7|11387.6|11386.6|11390.1|11389.1|11384.7|11383.7|724
1637329200000|2021-11-19 13:40:00|11387.8|11386.8|11389.4|11388.4|11392.8|11391.9|11387.8|11386.8|673
1637329500000|2021-11-19 13:45:00|11389.1|11388.1|11384.4|11383.4|11390.2|11389.4|11382.9|11382|744
1637329800000|2021-11-19 13:50:00|11384.1|11383.1|11384.4|11383.4|11387.5|11386.5|11382.1|11381.2|721
1637330100000|2021-11-19 13:55:00|11384.5|11383.5|11381.9|11380.9|11385.8|11384.8|11379.6|11378.6|666
1637330400000|2021-11-19 14:00:00|11381.8|11380.8|11374.6|11373.6|11382.4|11381.5|11372.5|11371.5|735
1637330700000|2021-11-19 14:05:00|11374.7|11373.7|11373.5|11372.5|11375.4|11374.4|11372|11371|653
1637331000000|2021-11-19 14:10:00|11373.6|11372.6|11388.7|11387.7|11389.9|11388.9|11367.9|11367.1|1086
1637331300000|2021-11-19 14:15:00|11387.8|11386.8|11401.3|11400.3|11406.9|11405.9|11387.5|11386.5|1453
1637331600000|2021-11-19 14:20:00|11401.4|11400.4|11397.3|11396.3|11403.8|11402.8|11394.3|11393.3|1122
1637331900000|2021-11-19 14:25:00|11397.4|11396.4|11395.6|11394.6|11401.3|11400.3|11393.9|11392.9|995
1637332200000|2021-11-19 14:30:00|11395.4|11394.4|11394.3|11393.3|11395.9|11395|11388.2|11387.2|1220
1637332500000|2021-11-19 14:35:00|11394.4|11393.4|11389.3|11388.6|11394.5|11393.5|11386.1|11385.1|953
1637332800000|2021-11-19 14:40:00|11389.4|11388.4|11391.9|11390.9|11394.7|11393.7|11387.3|11386.3|884
1637333100000|2021-11-19 14:45:00|11392.1|11391.4|11393.1|11392.1|11393.1|11392.1|11385.8|11384.8|783
1637333400000|2021-11-19 14:50:00|11393.4|11392.4|11394.4|11393.4|11398.7|11397.7|11391.5|11390.5|805
1637333700000|2021-11-19 14:55:00|11394.3|11393.3|11388.8|11387.8|11396.6|11395.6|11388.7|11387.7|856
1637334000000|2021-11-19 15:00:00|11388.9|11387.9|11386.9|11385.9|11389.3|11388.3|11384.6|11383.6|850
1637334300000|2021-11-19 15:05:00|11386.8|11385.8|11386.8|11385.8|11391.8|11390.8|11384.5|11383.7|763
1637334600000|2021-11-19 15:10:00|11386.6|11385.6|11387|11386.3|11390|11389|11384.9|11384.1|701
1637334900000|2021-11-19 15:15:00|11387.1|11386.4|11384.1|11383.1|11389.4|11388.6|11383.6|11382.6|739
1637335200000|2021-11-19 15:20:00|11384.3|11383.3|11385.1|11384.1|11387.7|11386.8|11382.7|11381.7|709
1637335500000|2021-11-19 15:25:00|11384.6|11383.9|11383.3|11382.3|11388.2|11387.5|11383.3|11382.3|668
1637335800000|2021-11-19 15:30:00|11383.4|11382.4|11380|11379|11383.4|11382.4|11376.1|11375.1|797
1637336100000|2021-11-19 15:35:00|11379.5|11378.8|11384.1|11383.4|11384.2|11383.4|11379.4|11378.6|676
1637336400000|2021-11-19 15:40:00|11384|11383.3|11386.8|11385.8|11389.6|11388.6|11380.6|11379.9|819
1637336700000|2021-11-19 15:45:00|11386.7|11385.7|11402.1|11401.1|11404.8|11403.8|11386.1|11385.1|1288
1637337000000|2021-11-19 15:50:00|11401.9|11400.9|11392|11391|11402.1|11401.1|11392|11391|1095
1637337300000|2021-11-19 15:55:00|11391.9|11390.9|11387.3|11386.3|11392.2|11391.2|11384.1|11383.1|1006
1637337600000|2021-11-19 16:00:00|11387.4|11386.4|11384.6|11383.6|11388.5|11387.5|11384.4|11383.4|705
1637337900000|2021-11-19 16:05:00|11384.7|11383.7|11386.6|11385.6|11389.5|11388.5|11384.3|11383.5|635
1637338200000|2021-11-19 16:10:00|11386.5|11385.5|11386.3|11385.3|11388.4|11387.4|11384.6|11383.6|631
1637338500000|2021-11-19 16:15:00|11386.2|11385.2|11389.2|11388.2|11390.5|11389.5|11384.1|11383.2|611
1637338800000|2021-11-19 16:20:00|11389|11388|11383.5|11382.5|11389.7|11388.7|11382.8|11381.8|665
1637339100000|2021-11-19 16:25:00|11383.4|11382.4|11381.4|11380.4|11385|11384|11380.8|11380|457
1637339400000|2021-11-19 16:30:00|11381.3|11380.3|11380.1|11379.1|11381.7|11380.8|11378.9|11378|563
1637339700000|2021-11-19 16:35:00|11379.9|11378.9|11380.5|11379.5|11381.1|11380.1|11378.8|11377.8|444
1637340000000|2021-11-19 16:40:00|11380.6|11379.6|11380.5|11379.5|11382.2|11381.2|11379.6|11378.8|433
1637340300000|2021-11-19 16:45:00|11380.6|11379.6|11375.9|11374.9|11382.3|11381.3|11375.6|11374.6|452
1637340600000|2021-11-19 16:50:00|11375.8|11374.8|11383|11382|11383.1|11382.1|11373.2|11372.4|612
1637340900000|2021-11-19 16:55:00|11382.9|11381.9|11380|11379|11383|11382.1|11379.1|11378.1|481
1637341200000|2021-11-19 17:00:00|11380.1|11379.1|11380.4|11379.7|11382.2|11381.3|11379|11378.2|493
1637341500000|2021-11-19 17:05:00|11380.3|11379.6|11382.2|11381.5|11383.2|11382.2|11379.8|11378.8|338
1637341800000|2021-11-19 17:10:00|11382.1|11381.4|11384.6|11383.6|11385.3|11384.4|11382.1|11381.1|447
1637342100000|2021-11-19 17:15:00|11384.5|11383.5|11382.8|11382.1|11384.6|11383.7|11382.1|11381.1|390
1637342400000|2021-11-19 17:20:00|11382.7|11382|11381.5|11380.5|11384|11383.2|11381.1|11380.1|324
1637342700000|2021-11-19 17:25:00|11381.6|11380.6|11383.3|11382.3|11383.7|11382.7|11381.1|11380.2|302
1637343000000|2021-11-19 17:30:00|11383.4|11382.4|11382.4|11381.4|11384.3|11383.3|11382|11381|288
1637343300000|2021-11-19 17:35:00|11382.3|11381.3|11396.4|11395.4|11397|11396|11381.1|11380.1|755
1637343600000|2021-11-19 17:40:00|11396.5|11395.5|11403.6|11402.6|11407.4|11406.4|11396|11395|1346
1637343900000|2021-11-19 17:45:00|11403.7|11402.7|11398.6|11397.6|11405.1|11404.1|11396.2|11395.2|745
1637344200000|2021-11-19 17:50:00|11398.5|11397.5|11397|11396|11398.8|11397.8|11395|11394|563
1637344500000|2021-11-19 17:55:00|11397.3|11396.3|11398.4|11397.4|11399.1|11398.1|11395.3|11394.3|584
1637344800000|2021-11-19 18:00:00|11398.5|11397.5|11405.2|11404.2|11407.2|11405.4|11395.6|11394.6|618
1637345100000|2021-11-19 18:05:00|11405.4|11404.4|11397.2|11396.2|11405.5|11404.5|11395.3|11394.3|657
1637345400000|2021-11-19 18:10:00|11397|11396|11396.4|11395.4|11397.8|11396.8|11393.5|11392.5|599
1637345700000|2021-11-19 18:15:00|11396.5|11395.5|11396.4|11395.4|11398|11397.2|11394.5|11393.5|502
1637346000000|2021-11-19 18:20:00|11396.3|11395.3|11394.7|11393.7|11396.8|11395.8|11393.9|11392.9|483
1637346300000|2021-11-19 18:25:00|11394.8|11393.8|11396.1|11395.4|11397.1|11396.2|11393.1|11392.1|502
1637346600000|2021-11-19 18:30:00|11396|11395.1|11394.4|11393.4|11397.6|11396.6|11391.3|11390.3|378
1637346900000|2021-11-19 18:35:00|11394.5|11393.5|11392.9|11391.9|11395.8|11394.8|11392.2|11391.2|448
1637347200000|2021-11-19 18:40:00|11393|11392|11390.3|11389.3|11394.2|11393.3|11388.9|11387.9|397
1637347500000|2021-11-19 18:45:00|11390.4|11389.4|11393|11392|11393.6|11392.6|11390.3|11389.3|443
1637347800000|2021-11-19 18:50:00|11393.1|11392.1|11394.4|11393.4|11394.5|11393.5|11392.8|11391.8|303
1637348100000|2021-11-19 18:55:00|11394.3|11393.3|11395.1|11394.1|11395.2|11394.2|11393.2|11392.3|264
1637348400000|2021-11-19 19:00:00|11394.9|11393.9|11391.8|11390.8|11395.1|11394.1|11391.7|11390.7|303
1637348700000|2021-11-19 19:05:00|11391.9|11390.9|11393.6|11392.9|11396.5|11395.5|11391.8|11390.8|321
1637349000000|2021-11-19 19:10:00|11393.5|11392.8|11393.8|11392.8|11395.3|11394.4|11392.5|11391.8|337
1637349300000|2021-11-19 19:15:00|11393.9|11392.9|11392.5|11391.8|11394.3|11393.3|11391.2|11390.3|310
1637349600000|2021-11-19 19:20:00|11392.7|11391.7|11393.1|11392.1|11393.6|11392.7|11391.2|11390.3|325
1637349900000|2021-11-19 19:25:00|11393|11392|11395.5|11394.5|11395.7|11394.7|11392.6|11391.6|204
1637350200000|2021-11-19 19:30:00|11395.6|11394.6|11394.4|11393.4|11396.5|11395.5|11393.7|11392.7|289
1637350500000|2021-11-19 19:35:00|11394.3|11393.3|11393.5|11392.5|11395|11394.2|11392.8|11391.9|203
1637350800000|2021-11-19 19:40:00|11393.4|11392.4|11392.5|11391.5|11393.5|11392.5|11392.1|11391.3|197
1637351100000|2021-11-19 19:45:00|11392.1|11391.4|11392.9|11391.9|11394.5|11393.6|11391.7|11391|180
1637351400000|2021-11-19 19:50:00|11392.8|11391.8|11394.4|11393.7|11395.2|11394.3|11392.1|11391.1|270
1637351700000|2021-11-19 19:55:00|11394.6|11393.6|11393.9|11393.2|11395.2|11394.5|11392.3|11391.4|372
1637352000000|2021-11-19 20:00:00|11393.8|11393.1|11398.1|11397.1|11399.4|11398.4|11393.8|11393.1|468
1637352300000|2021-11-19 20:05:00|11397.9|11396.9|11400.2|11399.2|11400.4|11399.5|11396.5|11395.6|309
1637352600000|2021-11-19 20:10:00|11400.4|11399.4|11403|11402|11403|11402.3|11398.4|11397.5|429
1637352900000|2021-11-19 20:15:00|11403.5|11402.5|11400.8|11400.1|11403.5|11402.5|11399.5|11398.7|241
1637353200000|2021-11-19 20:20:00|11400.9|11400.2|11403.6|11402.6|11403.7|11402.8|11398.5|11397.6|176
1637353500000|2021-11-19 20:25:00|11403.7|11402.7|11400.5|11399.5|11403.7|11402.7|11399.9|11399|232
1637353800000|2021-11-19 20:30:00|11400.4|11399.4|11398.4|11397.4|11401.1|11400.1|11397.8|11397|221
1637354100000|2021-11-19 20:35:00|11398|11397.3|11401.3|11400.3|11401.5|11400.7|11398|11397|244
1637354400000|2021-11-19 20:40:00|11401.2|11400.5|11399.6|11398.6|11401.3|11400.5|11398.8|11397.8|188
1637354700000|2021-11-19 20:45:00|11399.5|11398.5|11399.1|11398.1|11400.6|11399.6|11398.4|11397.4|196
1637355000000|2021-11-19 20:50:00|11399.2|11398.2|11399|11398|11399.9|11399.1|11397.4|11396.6|242
1637355300000|2021-11-19 20:55:00|11399.1|11398.1|11399.9|11398.9|11401.5|11400.7|11398.9|11397.9|279
1637355600000|2021-11-19 21:00:00|11400|11399|11399.3|11398.3|11400.2|11399.2|11398.9|11397.9|250
1637355900000|2021-11-19 21:05:00|11399.2|11398.2|11397.8|11396.8|11399.9|11398.9|11397.1|11396.1|131
1637356200000|2021-11-19 21:10:00|11398|11397|11399.3|11398.3|11400.3|11399.3|11397.7|11396.7|128
1637356500000|2021-11-19 21:15:00|11399|11398|11399.5|11398.5|11400.6|11399.6|11398.8|11397.8|117
1637356800000|2021-11-19 21:20:00|11399.7|11398.7|11401.3|11400.3|11401.6|11400.6|11399.7|11398.7|179
1637357100000|2021-11-19 21:25:00|11401.2|11400.2|11401.6|11400.6|11402.6|11401.6|11401.1|11400.1|163
1637357400000|2021-11-19 21:30:00|11401.8|11400.8|11403.1|11402.1|11403.9|11402.9|11401.3|11400.3|223
1637357700000|2021-11-19 21:35:00|11403.2|11402.2|11403.3|11402.3|11403.9|11402.9|11401.8|11400.8|178
1637358000000|2021-11-19 21:40:00|11403.6|11402.6|11402.7|11401.7|11403.7|11402.7|11402.3|11401.3|133
1637358300000|2021-11-19 21:45:00|11402.8|11401.8|11403.6|11402.6|11403.8|11402.8|11402.7|11401.7|180
1637358600000|2021-11-19 21:50:00|11403.5|11402.5|11402.8|11401.8|11404.2|11403.2|11401.7|11400.7|201
1637358900000|2021-11-19 21:55:00|11402.9|11401.9|11404.6|11399.9|11405.6|11403|11402.1|11398.7|167
1637528400000|2021-11-21 21:00:00|11392.7|11390.7|11395.3|11390.4|11401.3|11392.9|11391.5|11386.8|79
1637528700000|2021-11-21 21:05:00|11394.5|11392.5|11394.6|11388.4|11398.6|11392.7|11393.5|11386.5|36
1637529000000|2021-11-21 21:10:00|11395.7|11387.6|11394.6|11388.4|11395.7|11388.4|11394.3|11387.6|14
1637529300000|2021-11-21 21:15:00|11394.9|11388.1|11396.1|11386.9|11396.6|11388.6|11394.4|11386.4|12
1637529600000|2021-11-21 21:20:00|11396.6|11386.4|11395.7|11387.3|11396.6|11391.8|11393.8|11386.4|11
1637529900000|2021-11-21 21:25:00|11396.1|11386.9|11396.1|11386.9|11396.6|11391.8|11393.8|11386.4|7
1637530200000|2021-11-21 21:30:00|11395.7|11387.3|11396.1|11386.9|11396.4|11391.8|11393.8|11386.9|7
1637530500000|2021-11-21 21:35:00|11395.7|11387.3|11393.2|11391.2|11396.6|11391.9|11393.2|11386.4|31
1637530800000|2021-11-21 21:40:00|11393.3|11391.3|11401.8|11392.7|11402.5|11392.9|11393|11388|29
1637531100000|2021-11-21 21:45:00|11401.9|11392.9|11401.9|11392.9|11402.1|11392.9|11398.6|11388.5|19
1637531400000|2021-11-21 21:50:00|11398.6|11389.4|11401.9|11392.9|11401.9|11392.9|11398.6|11388.6|23
1637531700000|2021-11-21 21:55:00|11399|11389|11401.1|11392.7|11401.9|11392.9|11398.6|11388|34
1637532000000|2021-11-21 22:00:00|11400.7|11392.6|11401|11394.2|11401.7|11394.2|11397.5|11389.4|62
1637532300000|2021-11-21 22:05:00|11400.9|11392.8|11397.5|11390.5|11400.9|11394.2|11397.5|11390.5|61
1637532600000|2021-11-21 22:10:00|11399|11392|11398|11391|11400.4|11393.7|11397.6|11390.6|117
1637532900000|2021-11-21 22:15:00|11399.5|11392.5|11400.7|11393.7|11403.5|11396.5|11397.4|11390.4|1222
1637533200000|2021-11-21 22:20:00|11400.3|11393.3|11400.6|11393.6|11401.9|11394.9|11400.1|11393.1|1238
1637533500000|2021-11-21 22:25:00|11400.7|11393.7|11400.5|11393.5|11401.8|11394.8|11400.1|11393.1|872
1637533800000|2021-11-21 22:30:00|11400.8|11393.8|11402.8|11397.8|11407.1|11401.7|11399.3|11392.3|853
1637534100000|2021-11-21 22:35:00|11402.7|11397.6|11405.3|11401|11406.9|11401.7|11402.3|11396.6|480
1637534400000|2021-11-21 22:40:00|11405.2|11401.1|11405.9|11400.9|11406.7|11401.5|11404.7|11400.5|288
1637534700000|2021-11-21 22:45:00|11406|11401|11404.8|11401.2|11407|11401.5|11404.1|11400.7|786
1637535000000|2021-11-21 22:50:00|11404.7|11401.1|11405.2|11401.1|11405.9|11401.6|11404|11400.4|381
1637535300000|2021-11-21 22:55:00|11405.1|11401.2|11404.9|11401.6|11405.4|11402.1|11404.1|11400.4|225
1637535600000|2021-11-21 23:00:00|11404.7|11401.7|11405.7|11404.7|11407.3|11406.3|11403.2|11401.4|651
1637535900000|2021-11-21 23:05:00|11405.6|11404.6|11407|11406|11407|11406|11404.3|11403.1|499
1637536200000|2021-11-21 23:10:00|11407.1|11406.1|11406.2|11405.2|11409|11408|11405.6|11404.6|305
1637536500000|2021-11-21 23:15:00|11406.3|11405.3|11406.1|11405.1|11407.2|11406.2|11405|11404|199
1637536800000|2021-11-21 23:20:00|11406.2|11405.2|11407.5|11406.8|11407.9|11406.9|11406|11405|162
1637537100000|2021-11-21 23:25:00|11407.7|11406.7|11408.6|11407.6|11409|11408|11407.1|11406.1|167
1637537400000|2021-11-21 23:30:00|11408.8|11407.8|11410|11409|11410.3|11409.4|11408.7|11407.7|149
1637537700000|2021-11-21 23:35:00|11410.1|11409.1|11408.9|11407.9|11411.3|11410.4|11408|11407.2|278
1637538000000|2021-11-21 23:40:00|11408.8|11407.8|11408.6|11407.6|11410.8|11409.9|11408|11407.1|198
1637538300000|2021-11-21 23:45:00|11408.5|11407.5|11407.9|11406.9|11408.5|11407.5|11406.7|11405.9|159
1637538600000|2021-11-21 23:50:00|11408|11407|11411.2|11410.2|11412.3|11411.3|11408|11407|281
1637538900000|2021-11-21 23:55:00|11411.3|11410.3|11414.6|11413.9|11415.1|11414.1|11410.5|11409.7|314
1637539200000|2021-11-22 00:00:00|11414.7|11414|11403.7|11403|11415.1|11414.2|11402.7|11401.7|530
1637539500000|2021-11-22 00:05:00|11404|11403.2|11406.3|11405.6|11406.3|11405.6|11403.1|11402.2|418
1637539800000|2021-11-22 00:10:00|11406.2|11405.5|11403.4|11402.4|11406.7|11405.8|11402.5|11401.7|313
1637540100000|2021-11-22 00:15:00|11403.5|11402.5|11405.2|11404.2|11407.6|11406.7|11402.6|11401.7|389
1637540400000|2021-11-22 00:20:00|11405.3|11404.3|11404.9|11404.2|11407.7|11407|11404.5|11403.8|337
1637540700000|2021-11-22 00:25:00|11405|11404.3|11403.8|11403.1|11405.8|11405.1|11403.7|11403|297
1637541000000|2021-11-22 00:30:00|11403.7|11403|11406.1|11405.4|11407.3|11406.6|11403.5|11402.7|240
1637541300000|2021-11-22 00:35:00|11406.3|11405.3|11408.4|11407.4|11409.2|11408.4|11405.7|11405|318
1637541600000|2021-11-22 00:40:00|11408.2|11407.5|11408.5|11407.8|11410.6|11409.8|11407.6|11406.9|253
1637541900000|2021-11-22 00:45:00|11408.6|11407.9|11409.3|11408.6|11409.3|11408.6|11407|11406.2|338
1637542200000|2021-11-22 00:50:00|11409.2|11408.5|11409.6|11408.6|11410.9|11410.1|11407.2|11406.5|519
1637542500000|2021-11-22 00:55:00|11409.4|11408.7|11407.1|11406.4|11410.5|11409.7|11405.9|11405.1|347
1637542800000|2021-11-22 01:00:00|11407.2|11406.5|11406.1|11405.4|11407.6|11406.7|11405.4|11404.7|359
1637543100000|2021-11-22 01:05:00|11406.2|11405.5|11408.5|11407.8|11409.6|11408.8|11405|11404.3|345
1637543400000|2021-11-22 01:10:00|11408.7|11408|11413.2|11412.5|11414|11413|11408.7|11408|359
1637543700000|2021-11-22 01:15:00|11413.4|11412.4|11413.2|11412.5|11413.8|11412.9|11411.1|11410.3|322
1637544000000|2021-11-22 01:20:00|11413.4|11412.7|11416.9|11416.2|11417.2|11416.5|11412.9|11412.2|374
1637544300000|2021-11-22 01:25:00|11417|11416|11417.7|11417|11418.4|11417.6|11416.3|11415.5|198
1637544600000|2021-11-22 01:30:00|11417.9|11417.2|11415.4|11414.7|11418.8|11418.1|11414.7|11413.9|294
1637544900000|2021-11-22 01:35:00|11415.3|11414.6|11416.1|11415.4|11418|11417.3|11414.8|11414.1|346
1637545200000|2021-11-22 01:40:00|11416|11415.3|11417.9|11417.2|11418.1|11417.4|11416|11415.2|380
1637545500000|2021-11-22 01:45:00|11417.8|11417.1|11415.3|11414.6|11417.8|11417.1|11415.2|11414.5|298
1637545800000|2021-11-22 01:50:00|11415.4|11414.7|11416.4|11415.7|11417.8|11417.1|11415.3|11414.6|325
1637546100000|2021-11-22 01:55:00|11416.5|11415.8|11417|11416|11417.4|11416.7|11413.3|11412.5|431
1637546400000|2021-11-22 02:00:00|11416.7|11415.9|11415.5|11414.8|11417|11416.3|11414.5|11413.8|323
1637546700000|2021-11-22 02:05:00|11415.6|11414.9|11418.5|11417.8|11418.6|11417.9|11415.6|11414.9|346
1637547000000|2021-11-22 02:10:00|11418.6|11417.9|11418.9|11418.2|11419.9|11419.2|11418.2|11417.5|314
1637547300000|2021-11-22 02:15:00|11418.8|11418.1|11419.6|11418.9|11419.6|11418.9|11418.3|11417.5|205
1637547600000|2021-11-22 02:20:00|11419.5|11418.8|11420.5|11419.8|11422|11421.1|11418.1|11417.3|249
1637547900000|2021-11-22 02:25:00|11420.4|11419.7|11418.2|11417.5|11422|11421.2|11417.5|11416.8|307
1637548200000|2021-11-22 02:30:00|11418.3|11417.6|11417.4|11416.7|11420.1|11419.4|11417.4|11416.5|366
1637548500000|2021-11-22 02:35:00|11417.3|11416.6|11418.1|11417.4|11419.2|11418.5|11417.3|11416.5|238
1637548800000|2021-11-22 02:40:00|11418.2|11417.5|11417.4|11416.7|11418.8|11418|11417|11416.3|307
1637549100000|2021-11-22 02:45:00|11417.3|11416.6|11416.9|11416.2|11417.3|11416.6|11415.6|11414.7|312
1637549400000|2021-11-22 02:50:00|11417|11416|11415.4|11414.4|11417.2|11416.5|11414.2|11413.3|211
1637549700000|2021-11-22 02:55:00|11415.5|11414.5|11413.9|11413.2|11415.7|11415|11413.5|11412.7|334
1637550000000|2021-11-22 03:00:00|11414|11413.3|11414.2|11413.5|11415.3|11414.6|11413.6|11412.8|278
1637550300000|2021-11-22 03:05:00|11414.4|11413.7|11414.5|11413.5|11415.2|11414.4|11413.6|11412.7|264
1637550600000|2021-11-22 03:10:00|11414.3|11413.6|11415.5|11414.8|11415.8|11415.1|11413.5|11412.7|200
1637550900000|2021-11-22 03:15:00|11415.3|11414.6|11416.2|11415.2|11416.2|11415.5|11414.8|11413.9|210
1637551200000|2021-11-22 03:20:00|11416.1|11415.4|11418|11417|11419.1|11418.4|11415.4|11414.7|289
1637551500000|2021-11-22 03:25:00|11417.7|11417.1|11418|11417.3|11418.2|11417.5|11416.7|11416|213
1637551800000|2021-11-22 03:30:00|11418.1|11417.4|11416.8|11416.1|11418.5|11417.7|11416.6|11415.9|180
1637552100000|2021-11-22 03:35:00|11416.7|11416|11417|11416.3|11418.7|11418|11416.7|11416|176
1637552400000|2021-11-22 03:40:00|11416.9|11416.2|11416.2|11415.5|11417.2|11416.5|11415.6|11414.9|151
1637552700000|2021-11-22 03:45:00|11416.1|11415.4|11414.4|11413.7|11416.4|11415.7|11414.1|11413.4|281
1637553000000|2021-11-22 03:50:00|11414.3|11413.6|11411.5|11410.8|11414.5|11413.8|11410.8|11410.1|324
1637553300000|2021-11-22 03:55:00|11411.6|11410.9|11411.7|11411|11412.7|11412|11411.1|11410.4|225
1637553600000|2021-11-22 04:00:00|11411.8|11411.1|11414.2|11413.5|11414.4|11413.7|11411.8|11411.1|254
1637553900000|2021-11-22 04:05:00|11414.1|11413.4|11413.4|11412.4|11414.2|11413.5|11411.5|11410.8|245
1637554200000|2021-11-22 04:10:00|11413.3|11412.3|11415.2|11414.5|11415.8|11414.9|11412.8|11412.1|315
1637554500000|2021-11-22 04:15:00|11415.3|11414.6|11414.9|11414.2|11416.3|11415.6|11414.8|11414|296
1637554800000|2021-11-22 04:20:00|11414.8|11414.1|11416.6|11415.6|11416.6|11415.8|11414.8|11413.9|274
1637555100000|2021-11-22 04:25:00|11416.4|11415.7|11417.1|11416.4|11418.1|11417.4|11415.6|11414.7|320
1637555400000|2021-11-22 04:30:00|11417|11416.3|11416.2|11415.5|11418.1|11417.4|11415.7|11415|316
1637555700000|2021-11-22 04:35:00|11416.3|11415.6|11415.4|11414.7|11416.8|11416.1|11415.3|11414.6|268
1637556000000|2021-11-22 04:40:00|11415.3|11414.6|11415.7|11414.7|11415.9|11415.1|11414.5|11413.8|227
1637556300000|2021-11-22 04:45:00|11415.6|11414.6|11415.5|11414.8|11416.3|11415.4|11414.6|11413.9|178
1637556600000|2021-11-22 04:50:00|11415.4|11414.7|11414.3|11413.6|11415.7|11414.9|11413.9|11413.2|279
1637556900000|2021-11-22 04:55:00|11414.2|11413.5|11414.6|11413.9|11414.8|11414.1|11413.4|11412.7|238
1637557200000|2021-11-22 05:00:00|11414.5|11413.8|11415|11414.3|11415.3|11414.6|11414.4|11413.7|188
1637557500000|2021-11-22 05:05:00|11414.9|11414.2|11414.7|11414|11415.7|11414.9|11414.5|11413.7|175
1637557800000|2021-11-22 05:10:00|11414.8|11414.1|11414.2|11413.5|11415.1|11414.4|11414.1|11413.4|126
1637558100000|2021-11-22 05:15:00|11414.3|11413.2|11414.1|11413.4|11414.3|11413.5|11413|11412.3|175
1637558400000|2021-11-22 05:20:00|11414|11413.3|11414.7|11414|11414.8|11414.1|11413.6|11412.9|93
1637558700000|2021-11-22 05:25:00|11414.8|11414.1|11414|11413.3|11415.2|11414.3|11413.6|11412.8|142
1637559000000|2021-11-22 05:30:00|11414.1|11413.4|11413.6|11412.6|11414.1|11413.4|11412.7|11412|134
1637559300000|2021-11-22 05:35:00|11413.5|11412.8|11415.7|11415|11415.8|11415.1|11413.3|11412.6|184
1637559600000|2021-11-22 05:40:00|11415.6|11414.9|11415.2|11414.5|11415.8|11415.1|11414.6|11413.9|114
1637559900000|2021-11-22 05:45:00|11415.1|11414.4|11416|11415.3|11416.2|11415.4|11415|11414.3|148
1637560200000|2021-11-22 05:50:00|11415.9|11415.2|11416.8|11416.1|11416.8|11416.1|11415.8|11415.1|116
1637560500000|2021-11-22 05:55:00|11416.9|11416.2|11413.6|11412.9|11417.2|11416.4|11413.6|11412.9|184
1637560800000|2021-11-22 06:00:00|11413.5|11412.8|11414.9|11414.2|11415|11414.3|11413.3|11412.6|221
1637561100000|2021-11-22 06:05:00|11414.8|11414.1|11415.4|11414.7|11416.4|11415.6|11414|11413.2|182
1637561400000|2021-11-22 06:10:00|11415.3|11414.6|11415.4|11414.7|11417|11416.2|11415|11414.2|282
1637561700000|2021-11-22 06:15:00|11415.3|11414.6|11415.4|11414.7|11416.4|11415.6|11414.6|11413.9|225
1637562000000|2021-11-22 06:20:00|11415.3|11414.6|11416.9|11415.9|11416.9|11416.1|11414.9|11414.2|161
1637562300000|2021-11-22 06:25:00|11416.8|11415.8|11418.2|11417.2|11418.9|11418.1|11416.5|11415.8|303
1637562600000|2021-11-22 06:30:00|11418.1|11417.4|11419.1|11418.4|11420.2|11419.3|11418|11417.2|215
1637562900000|2021-11-22 06:35:00|11419.2|11418.5|11416.7|11416|11419.3|11418.6|11416.1|11415.4|313
1637563200000|2021-11-22 06:40:00|11416.6|11415.9|11417.4|11416.7|11417.6|11416.8|11416.1|11415.3|200
1637563500000|2021-11-22 06:45:00|11417.6|11416.9|11417.9|11417.2|11418.3|11417.6|11417|11416.2|181
1637563800000|2021-11-22 06:50:00|11417.8|11417.1|11417.2|11416.5|11418.4|11417.6|11416.7|11416|186
1637564100000|2021-11-22 06:55:00|11417.3|11416.6|11419.4|11418.4|11419.5|11418.7|11417.1|11416.4|216
1637564400000|2021-11-22 07:00:00|11419.6|11418.6|11418|11417|11423.8|11422.9|11417.7|11416.8|571
1637564700000|2021-11-22 07:05:00|11418.1|11417.1|11419.8|11418.8|11421.2|11420.4|11416.4|11415.4|502
1637565000000|2021-11-22 07:10:00|11419.7|11418.7|11423.7|11422.7|11424.9|11423.9|11417.2|11416.4|442
1637565300000|2021-11-22 07:15:00|11423.6|11422.6|11424.3|11423.6|11424.6|11423.8|11422.4|11421.5|461
1637565600000|2021-11-22 07:20:00|11424.4|11423.7|11422.8|11422.1|11425.5|11424.7|11422|11421.2|539
1637565900000|2021-11-22 07:25:00|11422.7|11422|11425.2|11424.5|11425.6|11424.7|11422.4|11421.7|449
1637566200000|2021-11-22 07:30:00|11425.3|11424.6|11424.8|11424.1|11425.9|11425.2|11424.4|11423.6|451
1637566500000|2021-11-22 07:35:00|11424.6|11423.9|11425.3|11424.6|11427.3|11426.5|11423.8|11423|360
1637566800000|2021-11-22 07:40:00|11425.2|11424.5|11422.8|11421.8|11425.5|11424.7|11422.5|11421.7|377
1637567100000|2021-11-22 07:45:00|11422.9|11421.9|11424.1|11423.1|11426.2|11425.4|11422.7|11421.7|335
1637567400000|2021-11-22 07:50:00|11424|11423|11422.9|11421.9|11424.8|11423.8|11421.3|11420.5|381
1637567700000|2021-11-22 07:55:00|11422.8|11422.1|11422.9|11421.9|11424.2|11423.4|11422|11421.1|576
1637568000000|2021-11-22 08:00:00|11422.6|11421.8|11417.3|11416.3|11426.1|11425.1|11416.5|11415.6|816
1637568300000|2021-11-22 08:05:00|11417.4|11416.4|11414.8|11414.1|11417.4|11416.5|11411.8|11411|849
1637568600000|2021-11-22 08:10:00|11414.9|11413.9|11413.9|11412.9|11416.7|11415.9|11412.5|11411.6|636
1637568900000|2021-11-22 08:15:00|11413.6|11413.1|11415.3|11414.6|11417.3|11416.5|11413.3|11412.6|588
1637569200000|2021-11-22 08:20:00|11415.4|11414.7|11415.8|11414.8|11417.9|11417|11413.7|11412.9|696
1637569500000|2021-11-22 08:25:00|11415.7|11414.7|11413.6|11412.9|11416.5|11415.6|11411|11410|715
1637569800000|2021-11-22 08:30:00|11413.7|11413|11412.8|11412.1|11413.9|11413|11409.8|11408.8|711
1637570100000|2021-11-22 08:35:00|11412.9|11412.2|11418.5|11417.5|11419.3|11418.5|11411.7|11410.8|644
1637570400000|2021-11-22 08:40:00|11418.2|11417.3|11414.9|11414.2|11418.8|11418.1|11414.7|11413.9|723
1637570700000|2021-11-22 08:45:00|11414.8|11414.1|11416.8|11416.1|11418.8|11418|11414.8|11414|542
1637571000000|2021-11-22 08:50:00|11416.9|11416.2|11414.2|11413.5|11418.4|11417.7|11413.8|11412.9|531
1637571300000|2021-11-22 08:55:00|11414|11413.3|11415.2|11414.2|11416.1|11415.3|11413.8|11413|494
1637571600000|2021-11-22 09:00:00|11415.1|11414.4|11415.9|11414.9|11416.7|11415.9|11412.6|11411.8|577
1637571900000|2021-11-22 09:05:00|11416|11415|11414.2|11413.5|11417.3|11416.4|11413|11412.2|451
1637572200000|2021-11-22 09:10:00|11414.1|11413.4|11413.7|11413|11414.7|11413.9|11410.9|11410.2|543
1637572500000|2021-11-22 09:15:00|11413.6|11412.9|11408.7|11407.7|11413.7|11413|11407.1|11406.2|574
1637572800000|2021-11-22 09:20:00|11408.5|11407.5|11411.3|11410.3|11413.2|11412.4|11407.6|11406.9|506
1637573100000|2021-11-22 09:25:00|11411.2|11410.2|11411|11410.3|11412.6|11411.8|11410.5|11409.8|360
1637573400000|2021-11-22 09:30:00|11410.6|11409.9|11411.2|11410.2|11412.7|11412|11410.3|11409.6|378
1637573700000|2021-11-22 09:35:00|11411.4|11410.4|11409.4|11408.7|11413.1|11412.2|11408.8|11408.1|517
1637574000000|2021-11-22 09:40:00|11409.3|11408.6|11411.4|11410.7|11412.6|11411.9|11407.8|11407.1|482
1637574300000|2021-11-22 09:45:00|11411.3|11410.6|11407.8|11406.8|11411.4|11410.6|11407.2|11406.5|480
1637574600000|2021-11-22 09:50:00|11407.7|11407|11409.2|11408.5|11410.9|11410|11407.7|11406.8|447
1637574900000|2021-11-22 09:55:00|11409.1|11408.4|11413.6|11412.9|11414.2|11413.4|11409|11408.3|554
1637575200000|2021-11-22 10:00:00|11413.7|11413|11412.3|11411.6|11414.1|11413.4|11410.6|11409.8|448
1637575500000|2021-11-22 10:05:00|11412.2|11411.5|11413.2|11412.5|11413.7|11412.8|11409.7|11409|390
1637575800000|2021-11-22 10:10:00|11413.3|11412.3|11415.1|11414.1|11416.6|11415.7|11412.9|11412|532
1637576100000|2021-11-22 10:15:00|11415|11414|11417.9|11417.2|11418.1|11417.2|11413.7|11412.9|479
1637576400000|2021-11-22 10:20:00|11417.8|11417.1|11414.7|11413.7|11417.8|11417.1|11413.8|11412.8|362
1637576700000|2021-11-22 10:25:00|11414.5|11413.8|11417|11416|11417.3|11416.4|11411.7|11410.9|509
1637577000000|2021-11-22 10:30:00|11417.2|11416.3|11416.5|11415.5|11417.2|11416.4|11414.1|11413.3|476
1637577300000|2021-11-22 10:35:00|11416.4|11415.4|11419.5|11418.5|11419.5|11418.7|11416|11415.2|469
1637577600000|2021-11-22 10:40:00|11419.6|11418.6|11417.7|11417|11420|11419.3|11417|11416.1|463
1637577900000|2021-11-22 10:45:00|11417.9|11417.2|11418|11417.3|11419.8|11418.9|11417.1|11416.3|464
1637578200000|2021-11-22 10:50:00|11418.1|11417.4|11418.8|11418.1|11419.7|11418.9|11416.8|11416|353
1637578500000|2021-11-22 10:55:00|11419|11418|11416.6|11415.6|11419.2|11418.4|11416.1|11415.2|391
1637578800000|2021-11-22 11:00:00|11416.7|11415.7|11418.2|11417.5|11419.9|11419.1|11416.3|11415.5|485
1637579100000|2021-11-22 11:05:00|11418.3|11417.6|11419.5|11418.8|11420.9|11420|11417.5|11416.6|510
1637579400000|2021-11-22 11:10:00|11419.6|11418.9|11418.9|11417.9|11419.8|11418.9|11416.5|11415.7|467
1637579700000|2021-11-22 11:15:00|11418.8|11418.1|11417.7|11417|11418.9|11418.1|11416.7|11415.8|315
1637580000000|2021-11-22 11:20:00|11417.6|11416.9|11417.9|11417.2|11420.3|11419.5|11417.4|11416.6|327
1637580300000|2021-11-22 11:25:00|11418|11417|11417.8|11417.1|11420.9|11420.1|11417.2|11416.5|330
1637580600000|2021-11-22 11:30:00|11417.9|11417.2|11418.6|11417.6|11419.5|11418.7|11416.7|11415.8|393
1637580900000|2021-11-22 11:35:00|11418.5|11417.8|11420.1|11419.1|11420.8|11420|11418.2|11417.3|442
1637581200000|2021-11-22 11:40:00|11420|11419.3|11419.4|11418.7|11420.9|11420.1|11418.9|11418.2|385
1637581500000|2021-11-22 11:45:00|11419.3|11418.6|11422.7|11421.7|11424.3|11423.3|11418.9|11418.1|472
1637581800000|2021-11-22 11:50:00|11422.1|11421.4|11411|11410|11422.8|11422|11407.2|11406.2|935
1637582100000|2021-11-22 11:55:00|11411.1|11410.1|11412.2|11411.2|11414.7|11413.8|11409.7|11408.7|908
1637582400000|2021-11-22 12:00:00|11412.1|11411.1|11414.2|11413.2|11415.3|11414.3|11410.7|11409.7|671
1637582700000|2021-11-22 12:05:00|11414.1|11413.1|11415.1|11414.1|11416.9|11415.9|11413.8|11412.9|431
1637583000000|2021-11-22 12:10:00|11415.3|11414.3|11412.8|11411.8|11416.9|11415.9|11412.6|11411.7|374
1637583300000|2021-11-22 12:15:00|11412.7|11412|11414.8|11413.8|11415|11414.1|11412.4|11411.5|477
1637583600000|2021-11-22 12:20:00|11414.7|11413.7|11409|11408.3|11415.7|11414.8|11409|11408.1|546
1637583900000|2021-11-22 12:25:00|11409.3|11409|11412.2|11411.5|11412.5|11411.5|11409.3|11409|368
1637584200000|2021-11-22 12:30:00|11412.1|11411.4|11411.2|11410.2|11413.5|11412.7|11410.5|11409.5|349
1637584500000|2021-11-22 12:35:00|11411.1|11410.1|11411.4|11410.4|11411.5|11410.6|11408.8|11408|419
1637584800000|2021-11-22 12:40:00|11411.5|11410.5|11412|11411.3|11412.8|11412.1|11410.5|11409.6|396
1637585100000|2021-11-22 12:45:00|11412.1|11411.4|11412.8|11411.8|11413.9|11413.1|11411.8|11410.9|383
1637585400000|2021-11-22 12:50:00|11412.6|11411.9|11414.2|11413.5|11415|11414.1|11412.5|11411.7|390
1637585700000|2021-11-22 12:55:00|11414.1|11413.4|11413.9|11412.9|11415|11414.1|11412.3|11411.5|383
1637586000000|2021-11-22 13:00:00|11413.7|11413|11413.1|11412.4|11415.3|11414.4|11412.2|11411.5|547
1637586300000|2021-11-22 13:05:00|11413|11412.3|11410|11409|11413.2|11412.3|11407.2|11406.4|655
1637586600000|2021-11-22 13:10:00|11410.1|11409.1|11410.4|11409.7|11411|11410.2|11408.1|11407.2|597
1637586900000|2021-11-22 13:15:00|11410.5|11409.8|11410.6|11409.9|11411.6|11410.8|11409.4|11408.7|512
1637587200000|2021-11-22 13:20:00|11410.5|11409.8|11410.2|11409.2|11411.7|11410.8|11407.7|11406.8|534
1637587500000|2021-11-22 13:25:00|11410.3|11409.3|11410.4|11409.4|11411.7|11411|11408.8|11408.1|378
1637587800000|2021-11-22 13:30:00|11410|11409|11411.4|11410.4|11412.6|11411.7|11409.1|11408.3|414
1637588100000|2021-11-22 13:35:00|11411.3|11410.3|11412.6|11411.6|11414.2|11413.4|11411.2|11410.3|414
1637588400000|2021-11-22 13:40:00|11412.5|11411.5|11411.2|11410.5|11412.8|11412|11409.9|11409|580
1637588700000|2021-11-22 13:45:00|11411.3|11410.3|11414.7|11414|11415|11414.2|11411.1|11410.2|531
1637589000000|2021-11-22 13:50:00|11414.6|11413.9|11416|11415|11418.6|11417.8|11413.7|11412.9|646
1637589300000|2021-11-22 13:55:00|11415.8|11414.8|11415.7|11414.7|11416.9|11416.1|11413.9|11413.2|560
1637589600000|2021-11-22 14:00:00|11415.6|11414.6|11448.9|11447.9|11448.9|11447.9|11415.3|11414.4|1722
1637589900000|2021-11-22 14:05:00|11449.1|11448.1|11454|11453|11454|11453|11443.5|11442.8|1232
1637590200000|2021-11-22 14:10:00|11453.7|11452.8|11453|11452|11455.2|11454.2|11445.3|11444.3|1139
1637590500000|2021-11-22 14:15:00|11453.1|11452.1|11464.3|11463.3|11467.2|11466.2|11450.5|11449.5|1202
1637590800000|2021-11-22 14:20:00|11464.2|11463.2|11468.6|11467.6|11470.2|11469.2|11463.6|11462.6|1116
1637591100000|2021-11-22 14:25:00|11468.7|11467.7|11466.6|11465.6|11469.5|11468.5|11463|11462|945
1637591400000|2021-11-22 14:30:00|11466.8|11465.8|11473.4|11472.4|11474.7|11473.8|11465.7|11464.7|1108
1637591700000|2021-11-22 14:35:00|11473.5|11472.5|11467.2|11466.2|11474.7|11474|11466.8|11465.8|1177
1637592000000|2021-11-22 14:40:00|11467.5|11466.8|11467.7|11466.7|11470.5|11469.7|11465.7|11464.7|959
1637592300000|2021-11-22 14:45:00|11467.8|11466.8|11452.6|11451.9|11468.5|11467.6|11450.4|11449.7|1050
1637592600000|2021-11-22 14:50:00|11452.9|11452.2|11459.4|11458.7|11461.4|11460.6|11452.1|11451.4|852
1637592900000|2021-11-22 14:55:00|11459.5|11458.5|11461.5|11460.5|11463.2|11462.2|11458.2|11457.2|622
1637593200000|2021-11-22 15:00:00|11461.6|11460.6|11468.6|11467.6|11472.2|11471.2|11461.5|11460.5|980
1637593500000|2021-11-22 15:05:00|11468.7|11467.7|11470.5|11469.8|11472.5|11471.8|11467.5|11466.7|859
1637593800000|2021-11-22 15:10:00|11470.6|11469.9|11470.5|11469.5|11472|11471.3|11467.9|11467|921
1637594100000|2021-11-22 15:15:00|11470.6|11469.8|11470.1|11469.1|11472.8|11471.9|11467.9|11467|802
1637594400000|2021-11-22 15:20:00|11470|11469.3|11466.3|11465.3|11474.9|11474.2|11466.3|11465.3|709
1637594700000|2021-11-22 15:25:00|11466.2|11465.2|11465.3|11464.3|11469.7|11468.7|11461.7|11460.9|913
1637595000000|2021-11-22 15:30:00|11465.5|11464.5|11467|11466|11469.2|11468.3|11463.5|11462.8|774
1637595300000|2021-11-22 15:35:00|11467.1|11466.1|11466.5|11465.8|11467.6|11466.9|11464.5|11463.6|626
1637595600000|2021-11-22 15:40:00|11466.6|11465.6|11472.7|11472|11472.8|11472|11466.4|11465.6|672
1637595900000|2021-11-22 15:45:00|11472.9|11472.2|11473.4|11472.7|11473.7|11472.8|11468.4|11467.6|707
1637596200000|2021-11-22 15:50:00|11473.5|11472.8|11472.4|11471.7|11475.2|11474.3|11470.9|11470.1|704
1637596500000|2021-11-22 15:55:00|11472.5|11471.8|11474.1|11473.4|11475.7|11475|11472.5|11471.8|602
1637596800000|2021-11-22 16:00:00|11474.2|11473.5|11473.5|11472.8|11475.3|11474.6|11471.5|11470.6|748
1637597100000|2021-11-22 16:05:00|11473.4|11472.7|11474.3|11473.6|11476.3|11475.6|11470.7|11469.9|582
1637597400000|2021-11-22 16:10:00|11474.4|11473.7|11473.3|11472.6|11475.6|11474.8|11471|11470.2|548
1637597700000|2021-11-22 16:15:00|11473.4|11472.4|11473.9|11473.2|11475.7|11474.9|11472.6|11471.7|557
1637598000000|2021-11-22 16:20:00|11473.4|11472.7|11474.6|11473.9|11475|11474.1|11472.6|11471.9|378
1637598300000|2021-11-22 16:25:00|11474.5|11473.8|11474.5|11473.8|11475.9|11475.2|11473.5|11472.7|435
1637598600000|2021-11-22 16:30:00|11474.6|11473.9|11479.8|11479.1|11481.3|11480.6|11473.9|11473.2|561
1637598900000|2021-11-22 16:35:00|11479.7|11479|11480.8|11480.1|11482.1|11481.4|11479.6|11478.9|588
1637599200000|2021-11-22 16:40:00|11480.7|11480|11476.9|11476.2|11481.7|11480.8|11476.2|11475.5|555
1637599500000|2021-11-22 16:45:00|11477.1|11476.4|11475.5|11474.8|11480.5|11479.8|11474.8|11474|457
1637599800000|2021-11-22 16:50:00|11475.4|11474.7|11470.7|11469.7|11478.4|11477.6|11470.2|11469.5|491
1637600100000|2021-11-22 16:55:00|11470.8|11469.8|11469|11468|11471.8|11471.1|11461.4|11460.4|854
1637600400000|2021-11-22 17:00:00|11468.9|11467.9|11473.1|11472.1|11473.1|11472.1|11468.8|11467.9|541
1637600700000|2021-11-22 17:05:00|11473|11472|11470.3|11469.3|11473.4|11472.5|11469.5|11468.6|473
1637601000000|2021-11-22 17:10:00|11469.9|11469.2|11472.5|11471.5|11473.6|11472.7|11469.8|11469|335
1637601300000|2021-11-22 17:15:00|11472.6|11471.6|11472.4|11471.4|11474.1|11473.1|11470.6|11469.6|373
1637601600000|2021-11-22 17:20:00|11472.5|11471.5|11471.6|11470.6|11473.5|11472.8|11470.8|11469.9|348
1637601900000|2021-11-22 17:25:00|11471.8|11470.9|11476.5|11475.8|11477.4|11476.6|11471.8|11470.8|461
1637602200000|2021-11-22 17:30:00|11476.7|11476|11479.5|11478.5|11479.6|11478.7|11474.9|11473.9|423
1637602500000|2021-11-22 17:35:00|11479.4|11478.7|11480|11479.3|11480.9|11480.1|11478.7|11477.8|278
1637602800000|2021-11-22 17:40:00|11479.9|11479.2|11482.7|11482|11483|11482.2|11479.9|11479.2|271
1637603100000|2021-11-22 17:45:00|11482.6|11481.9|11483.3|11482.6|11483.4|11482.7|11481.3|11480.4|274
1637603400000|2021-11-22 17:50:00|11483.2|11482.5|11481|11480|11483.5|11482.7|11480.5|11479.6|281
1637603700000|2021-11-22 17:55:00|11480.9|11479.9|11483.6|11482.6|11485.1|11484.3|11480.8|11479.9|412
1637604000000|2021-11-22 18:00:00|11483.7|11482.7|11482.5|11481.5|11485.4|11484.5|11481.6|11480.7|517
1637604300000|2021-11-22 18:05:00|11482.4|11481.4|11486.9|11485.9|11487.5|11486.7|11481.7|11481|470
1637604600000|2021-11-22 18:10:00|11486.7|11486|11488.9|11487.9|11489.1|11488.1|11486|11485.2|325
1637604900000|2021-11-22 18:15:00|11489|11488|11488.9|11487.9|11490|11489.2|11487.4|11486.6|350
1637605200000|2021-11-22 18:20:00|11488.8|11487.8|11485.8|11485.1|11488.8|11488|11485.4|11484.5|293
1637605500000|2021-11-22 18:25:00|11485.7|11485|11484.5|11483.5|11486.9|11486.1|11483.8|11483|400
1637605800000|2021-11-22 18:30:00|11484.7|11483.8|11485.1|11484.1|11485.7|11484.8|11483.4|11482.6|401
1637606100000|2021-11-22 18:35:00|11485|11484.3|11487.6|11486.6|11487.7|11486.9|11484.8|11484|309
1637606400000|2021-11-22 18:40:00|11487.5|11486.8|11492.7|11491.7|11492.9|11491.9|11487.3|11486.4|368
1637606700000|2021-11-22 18:45:00|11492.8|11491.8|11493|11492|11493.7|11492.8|11491.4|11490.7|364
1637607000000|2021-11-22 18:50:00|11493.1|11492.4|11493.5|11492.5|11494.1|11493.3|11492.4|11491.6|286
1637607300000|2021-11-22 18:55:00|11493.4|11492.4|11492|11491.3|11493.9|11493.1|11491.5|11490.7|246
1637607600000|2021-11-22 19:00:00|11491.9|11491.2|11492.4|11491.4|11493.5|11492.7|11490.8|11489.8|349
1637607900000|2021-11-22 19:05:00|11492.5|11491.5|11493.6|11492.6|11493.6|11492.8|11491.3|11490.4|377
1637608200000|2021-11-22 19:10:00|11493.5|11492.5|11492.9|11492.2|11493.7|11492.9|11492|11491.1|311
1637608500000|2021-11-22 19:15:00|11493|11492|11492.8|11491.8|11493.9|11493.2|11492.6|11491.7|297
1637608800000|2021-11-22 19:20:00|11492.7|11491.7|11492.9|11491.9|11494.1|11493.2|11492.7|11491.7|301
1637609100000|2021-11-22 19:25:00|11493|11492|11490.9|11489.9|11493.7|11492.9|11490.2|11489.4|275
1637609400000|2021-11-22 19:30:00|11490.8|11489.8|11489.9|11489.2|11490.9|11490|11486.1|11485.4|410
1637609700000|2021-11-22 19:35:00|11490.2|11489.5|11491.5|11490.5|11492.2|11491.5|11490|11489.2|328
1637610000000|2021-11-22 19:40:00|11491.6|11490.6|11493.4|11492.7|11493.7|11492.8|11491.4|11490.5|328
1637610300000|2021-11-22 19:45:00|11493.3|11492.6|11492|11491.3|11493.5|11492.7|11491.1|11490.2|223
1637610600000|2021-11-22 19:50:00|11492.3|11491.4|11493.4|11492.7|11494.1|11493.4|11491.6|11490.9|272
1637610900000|2021-11-22 19:55:00|11493.5|11492.8|11495.2|11494.5|11495.7|11494.9|11492.8|11492|334
1637611200000|2021-11-22 20:00:00|11495.3|11494.6|11494.2|11493.2|11496|11495.3|11492.6|11491.6|497
1637611500000|2021-11-22 20:05:00|11494.3|11493.3|11493.5|11492.8|11494.9|11493.9|11492.8|11492|298
1637611800000|2021-11-22 20:10:00|11493.4|11492.7|11495.2|11494.2|11495.9|11495.2|11492.9|11492|375
1637612100000|2021-11-22 20:15:00|11495.1|11494.4|11495.6|11494.6|11496.5|11495.8|11494.8|11494|304
1637612400000|2021-11-22 20:20:00|11495.5|11494.5|11493.9|11493.2|11496.3|11495.6|11493.5|11492.6|280
1637612700000|2021-11-22 20:25:00|11494|11493|11493.4|11492.7|11494.2|11493.3|11493.2|11492.3|175
1637613000000|2021-11-22 20:30:00|11493.3|11492.6|11492.8|11491.8|11494.8|11494|11492|11491.1|238
1637613300000|2021-11-22 20:35:00|11492.7|11492|11489|11488|11493.3|11492.5|11487.9|11487|369
1637613600000|2021-11-22 20:40:00|11488.9|11487.9|11489.3|11488.3|11490|11489.1|11487.6|11486.6|376
1637613900000|2021-11-22 20:45:00|11489.5|11488.5|11490.5|11489.8|11492|11491.2|11489.3|11488.4|300
1637614200000|2021-11-22 20:50:00|11490.4|11489.7|11486.2|11485.5|11490.8|11490.1|11486.2|11485.5|370
1637614500000|2021-11-22 20:55:00|11486.3|11485.6|11485.3|11484.3|11486.3|11485.6|11483.7|11482.9|366
1637614800000|2021-11-22 21:00:00|11485.4|11484.4|11487.4|11486.4|11487.7|11486.8|11485.1|11484.3|277
1637615100000|2021-11-22 21:05:00|11487.3|11486.3|11487.6|11486.6|11487.7|11486.7|11486.7|11485.8|220
1637615400000|2021-11-22 21:10:00|11487.5|11486.5|11486|11485|11487.6|11486.6|11485.4|11484.4|203
1637615700000|2021-11-22 21:15:00|11485.9|11484.9|11488.1|11487.4|11488.2|11487.4|11484.8|11483.8|184
1637616000000|2021-11-22 21:20:00|11488.2|11487.5|11489.5|11488.5|11489.7|11488.8|11487.8|11486.9|181
1637616300000|2021-11-22 21:25:00|11488.8|11487.8|11488.5|11487.8|11489.4|11488.5|11488.2|11487.3|210
1637616600000|2021-11-22 21:30:00|11488.4|11487.7|11489.5|11488.8|11489.8|11489|11487.9|11487.1|127
1637616900000|2021-11-22 21:35:00|11489.4|11488.7|11487.9|11487.2|11489.6|11488.8|11487.4|11486.5|156
1637617200000|2021-11-22 21:40:00|11488|11487.3|11487.8|11487.1|11488.4|11487.6|11487.5|11486.6|116
1637617500000|2021-11-22 21:45:00|11487.5|11486.8|11485.7|11484.7|11487.8|11486.8|11485.6|11484.6|203
1637617800000|2021-11-22 21:50:00|11485.8|11484.8|11487.1|11486.1|11487.3|11486.3|11485.6|11484.6|109
1637618100000|2021-11-22 21:55:00|11487.2|11486.2|11489.2|11487|11489.6|11488|11486.5|11485.5|345
1637618400000|2021-11-22 22:00:00|11489.8|11486.9|11490.1|11487|11493.1|11487.2|11489.6|11486.4|84
1637618700000|2021-11-22 22:05:00|11488.8|11486.1|11490.1|11485.9|11493.5|11490.1|11488.7|11485|828
1637619000000|2021-11-22 22:10:00|11490.6|11485.2|11489.7|11485.8|11490.8|11486.6|11489.5|11484.7|765
1637619300000|2021-11-22 22:15:00|11489.5|11486|11487.5|11481.5|11490.4|11486.2|11486.6|11480.6|643
1637619600000|2021-11-22 22:20:00|11487.6|11481.6|11487.8|11481.8|11489.3|11483.3|11487.2|11481.2|155
1637619900000|2021-11-22 22:25:00|11487.6|11481.6|11488.4|11482.4|11489.7|11483.7|11487.3|11481.3|396
1637620200000|2021-11-22 22:30:00|11488.5|11482.5|11489.6|11486.8|11490|11487.4|11487.9|11481.9|828
1637620500000|2021-11-22 22:35:00|11489.7|11486.9|11488.7|11483.9|11490.4|11488|11488|11483.4|658
1637620800000|2021-11-22 22:40:00|11488.8|11484|11488.5|11482.5|11489.5|11484|11487.3|11481.6|447
1637621100000|2021-11-22 22:45:00|11488.3|11482.3|11488.5|11482.7|11490.1|11484.4|11487.7|11481.9|933
1637621400000|2021-11-22 22:50:00|11488.4|11482.6|11488.4|11482.4|11489.9|11484.3|11487.6|11481.8|822
1637621700000|2021-11-22 22:55:00|11488.6|11482.6|11487.4|11482.1|11489.6|11484.2|11486.1|11481|786
1637622000000|2021-11-22 23:00:00|11486.9|11482.8|11485.9|11484.9|11488.5|11486.2|11485.1|11481.8|712
1637622300000|2021-11-22 23:05:00|11485.8|11484.8|11484.8|11483.8|11486.4|11485.3|11484.7|11483.1|272
1637622600000|2021-11-22 23:10:00|11485.1|11484.1|11486.5|11485.5|11486.5|11485.5|11484.8|11483.4|155
1637622900000|2021-11-22 23:15:00|11486.3|11485.3|11486.8|11485.8|11487.8|11486.8|11486.2|11485.2|177
1637623200000|2021-11-22 23:20:00|11486.6|11485.6|11486|11485|11486.7|11485.7|11485.8|11484.8|101
1637623500000|2021-11-22 23:25:00|11485.9|11484.9|11485.4|11484.4|11486|11485.2|11485|11484|178
1637623800000|2021-11-22 23:30:00|11485.2|11484.5|11483.2|11482.2|11485.2|11484.5|11483.1|11482.2|149
1637624100000|2021-11-22 23:35:00|11483.3|11482.3|11482|11481|11483.3|11482.4|11481.2|11480.4|268
1637624400000|2021-11-22 23:40:00|11481.9|11480.9|11480.2|11479.2|11482.3|11481.4|11479.9|11479.1|144
1637624700000|2021-11-22 23:45:00|11480.3|11479.6|11481.3|11480.6|11481.4|11480.6|11480|11479.2|126
1637625000000|2021-11-22 23:50:00|11481.6|11480.9|11481.7|11481|11482.4|11481.6|11480.2|11479.4|148
1637625300000|2021-11-22 23:55:00|11481.6|11480.9|11479.4|11478.7|11482.6|11481.9|11479.4|11478.4|165
1637625600000|2021-11-23 00:00:00|11479.5|11478.8|11481.2|11480.5|11481.6|11480.9|11479.5|11478.8|232
1637625900000|2021-11-23 00:05:00|11481.1|11480.4|11482.4|11481.7|11482.7|11481.9|11480.6|11479.8|183
1637626200000|2021-11-23 00:10:00|11482.3|11481.6|11481.2|11480.5|11482.7|11482|11481.2|11480.5|115
1637626500000|2021-11-23 00:15:00|11481.1|11480.4|11480.8|11480.1|11482|11481|11479.5|11478.8|164
1637626800000|2021-11-23 00:20:00|11480.9|11480.2|11479.2|11478.2|11481.4|11480.6|11478.8|11478|204
1637627100000|2021-11-23 00:25:00|11479|11478.3|11475.7|11474.7|11479.1|11478.4|11475.5|11474.5|392
1637627400000|2021-11-23 00:30:00|11475.6|11474.6|11475.9|11474.9|11475.9|11475.1|11474.2|11473.3|178
1637627700000|2021-11-23 00:35:00|11475.7|11475|11478.3|11477.3|11478.5|11477.6|11475.7|11474.9|179
1637628000000|2021-11-23 00:40:00|11478.4|11477.4|11475.7|11475|11478.5|11477.5|11475.6|11474.6|190
1637628300000|2021-11-23 00:45:00|11475.6|11474.9|11477|11476.3|11477.1|11476.4|11475.3|11474.5|164
1637628600000|2021-11-23 00:50:00|11477.1|11476.1|11476.5|11475.5|11477.7|11476.8|11475.6|11474.7|152
1637628900000|2021-11-23 00:55:00|11476.3|11475.3|11477.9|11476.9|11478|11477.1|11475.5|11474.6|205
1637629200000|2021-11-23 01:00:00|11477.7|11477|11478.2|11477.5|11479.3|11478.6|11476.8|11475.8|286
1637629500000|2021-11-23 01:05:00|11478.1|11477.4|11477.7|11476.7|11478.5|11477.8|11476.7|11475.9|186
1637629800000|2021-11-23 01:10:00|11477.6|11476.9|11476.2|11475.5|11479|11478.2|11476.1|11475.3|193
1637630100000|2021-11-23 01:15:00|11476.1|11475.4|11477.4|11476.7|11477.7|11476.9|11475.4|11474.6|235
1637630400000|2021-11-23 01:20:00|11477.6|11476.6|11476.9|11476.2|11477.6|11476.8|11476.3|11475.6|148
1637630700000|2021-11-23 01:25:00|11477|11476.3|11477.8|11477.1|11478.1|11477.4|11476.9|11476|183
1637631000000|2021-11-23 01:30:00|11478|11477.3|11477.7|11476.7|11478.5|11477.7|11476.9|11476.1|206
1637631300000|2021-11-23 01:35:00|11477.8|11476.8|11481|11480.3|11481.2|11480.4|11477.6|11476.7|235
1637631600000|2021-11-23 01:40:00|11481.1|11480.4|11479.3|11478.6|11481.2|11480.4|11479.3|11478.5|189
1637631900000|2021-11-23 01:45:00|11479.4|11478.7|11479.2|11478.2|11480.3|11479.5|11478.8|11478.1|157
1637632200000|2021-11-23 01:50:00|11479.1|11478.4|11481.6|11480.9|11481.7|11480.9|11479|11478.2|150
1637632500000|2021-11-23 01:55:00|11481.7|11481|11483.5|11482.5|11485|11484.3|11481.6|11480.8|206
1637632800000|2021-11-23 02:00:00|11483.6|11482.6|11485.6|11484.9|11486.4|11485.7|11483|11482.2|215
1637633100000|2021-11-23 02:05:00|11485.7|11485|11487.7|11487|11487.8|11487|11485.6|11484.9|135
1637633400000|2021-11-23 02:10:00|11488|11487.3|11499.9|11498.9|11500.2|11499.2|11488|11487.2|392
1637633700000|2021-11-23 02:15:00|11500|11499|11507.9|11506.9|11510.4|11509.5|11499.9|11498.9|1084
1637634000000|2021-11-23 02:20:00|11508|11507|11504.6|11503.9|11510.5|11509.7|11504.2|11503.5|536
1637634300000|2021-11-23 02:25:00|11504.7|11504|11503|11502|11507.3|11506.5|11502.7|11502|466
1637634600000|2021-11-23 02:30:00|11502.9|11502.2|11509.8|11508.8|11510.2|11509.5|11501.3|11500.4|604
1637634900000|2021-11-23 02:35:00|11509.7|11508.7|11506.9|11505.9|11509.7|11508.7|11504.9|11504.2|220
1637635200000|2021-11-23 02:40:00|11507|11506|11505.4|11504.7|11509.1|11508.1|11504|11503.3|359
1637635500000|2021-11-23 02:45:00|11505.6|11504.6|11503.7|11502.7|11505.6|11504.7|11503.5|11502.6|194
1637635800000|2021-11-23 02:50:00|11503.6|11502.6|11507.1|11506.4|11507.5|11506.6|11503.5|11502.6|263
1637636100000|2021-11-23 02:55:00|11507.2|11506.5|11508.8|11508.1|11509.6|11508.8|11505.2|11504.4|342
1637636400000|2021-11-23 03:00:00|11509.1|11508.3|11509|11508.3|11512.5|11511.5|11508.8|11507.8|502
1637636700000|2021-11-23 03:05:00|11509.1|11508.4|11509.5|11508.8|11511.2|11510.5|11508|11507.3|315
1637637000000|2021-11-23 03:10:00|11509.6|11508.6|11514.2|11513.5|11514.5|11513.7|11509.6|11508.6|412
1637637300000|2021-11-23 03:15:00|11514.4|11513.4|11510.2|11509.2|11514.4|11513.5|11509.9|11509.1|202
1637637600000|2021-11-23 03:20:00|11510.1|11509.1|11509.7|11509|11510.4|11509.5|11507|11506.3|293
1637637900000|2021-11-23 03:25:00|11509.6|11508.9|11508.4|11507.7|11509.6|11508.9|11507|11506.2|194
1637638200000|2021-11-23 03:30:00|11508.6|11507.6|11506.5|11505.8|11508.6|11507.7|11506.1|11505.4|212
1637638500000|2021-11-23 03:35:00|11506.4|11505.7|11507.9|11506.9|11507.9|11507|11506.2|11505.3|189
1637638800000|2021-11-23 03:40:00|11507.8|11506.8|11508.4|11507.7|11510.2|11509.3|11507.6|11506.8|208
1637639100000|2021-11-23 03:45:00|11508.5|11507.8|11511.4|11510.4|11512.2|11511.4|11508.1|11507.4|257
1637639400000|2021-11-23 03:50:00|11511.5|11510.5|11508.1|11507.4|11511.5|11510.5|11507.6|11506.8|184
1637639700000|2021-11-23 03:55:00|11508|11507.3|11508.6|11507.9|11509|11508.1|11507.8|11507|168
1637640000000|2021-11-23 04:00:00|11508.5|11507.8|11510.8|11510.1|11511.1|11510.2|11508|11507.2|169
1637640300000|2021-11-23 04:05:00|11510.9|11510.2|11512.1|11511.4|11513.8|11513|11510.1|11509.4|224
1637640600000|2021-11-23 04:10:00|11512.2|11511.5|11512.7|11512|11513.2|11512.4|11511.3|11510.5|188
1637640900000|2021-11-23 04:15:00|11512.6|11511.9|11511.8|11511.1|11513.1|11512.3|11511.6|11510.9|213
1637641200000|2021-11-23 04:20:00|11511.9|11511.2|11512.4|11511.7|11514.1|11513.2|11511.8|11511.1|250
1637641500000|2021-11-23 04:25:00|11512.5|11511.8|11513.1|11512.4|11513.2|11512.5|11512|11511.1|160
1637641800000|2021-11-23 04:30:00|11512.8|11512.1|11511.4|11510.7|11512.9|11512.2|11511|11510.2|197
1637642100000|2021-11-23 04:35:00|11511.5|11510.8|11510.9|11509.9|11512.1|11511.4|11509.9|11509|129
1637642400000|2021-11-23 04:40:00|11510.8|11509.8|11512.1|11511.4|11512.4|11511.6|11510.7|11509.8|172
1637642700000|2021-11-23 04:45:00|11512.4|11511.7|11511.2|11510.5|11512.8|11512|11511|11510.2|173
1637643000000|2021-11-23 04:50:00|11511.3|11510.6|11511.5|11510.5|11512.2|11511.4|11511|11510.3|126
1637643300000|2021-11-23 04:55:00|11511.4|11510.4|11510.4|11509.7|11512.5|11511.8|11510.4|11509.7|178
1637643600000|2021-11-23 05:00:00|11510.5|11509.8|11510.9|11509.9|11511.9|11511|11510|11509.1|217
1637643900000|2021-11-23 05:05:00|11510.7|11510|11510|11509.3|11511|11510.1|11509.7|11508.9|178
1637644200000|2021-11-23 05:10:00|11510.2|11509.2|11508.9|11508.2|11510.2|11509.3|11508.3|11507.6|202
1637644500000|2021-11-23 05:15:00|11508.8|11508.1|11507.9|11506.9|11509.7|11508.9|11507.7|11506.9|207
1637644800000|2021-11-23 05:20:00|11507.7|11507|11506.9|11506.2|11508|11507.2|11506.5|11505.6|190
1637645100000|2021-11-23 05:25:00|11506.8|11506.1|11505.8|11505.1|11507.5|11506.7|11505.5|11504.7|157
1637645400000|2021-11-23 05:30:00|11505.9|11505.2|11506.2|11505.2|11506.9|11506.1|11505.7|11504.8|194
1637645700000|2021-11-23 05:35:00|11506.1|11505.4|11510.8|11509.8|11511.1|11510.3|11506.1|11505.2|256
1637646000000|2021-11-23 05:40:00|11510.9|11509.9|11509.9|11509.2|11511.7|11510.8|11508.8|11508|176
1637646300000|2021-11-23 05:45:00|11509.8|11509.1|11509.8|11508.8|11510.2|11509.4|11509.2|11508.3|160
1637646600000|2021-11-23 05:50:00|11509.9|11508.9|11509.8|11509.1|11510.6|11509.8|11509.3|11508.6|129
1637646900000|2021-11-23 05:55:00|11509.9|11509.2|11511.7|11511|11514.3|11513.6|11509.9|11509.2|351
1637647200000|2021-11-23 06:00:00|11511.5|11510.8|11510.2|11509.2|11512|11511.3|11508.5|11507.7|370
1637647500000|2021-11-23 06:05:00|11510.3|11509.3|11510.9|11509.9|11511.4|11510.7|11508|11507.2|382
1637647800000|2021-11-23 06:10:00|11510.8|11509.8|11511.7|11511|11511.8|11511.1|11509.8|11508.9|305
1637648100000|2021-11-23 06:15:00|11512.2|11511.5|11510.8|11509.8|11512.6|11511.9|11510.1|11509.3|209
1637648400000|2021-11-23 06:20:00|11510.5|11509.7|11510.8|11510.1|11512.1|11511.4|11510.4|11509.6|186
1637648700000|2021-11-23 06:25:00|11511|11510|11509.5|11508.8|11511.6|11510.8|11509.4|11508.6|140
1637649000000|2021-11-23 06:30:00|11509.6|11508.9|11507.8|11506.8|11509.6|11508.9|11506.8|11506.1|228
1637649300000|2021-11-23 06:35:00|11507.7|11506.7|11508.7|11508|11509|11508.2|11507.2|11506.4|143
1637649600000|2021-11-23 06:40:00|11508.8|11508.1|11509.3|11508.6|11509.4|11508.6|11507.7|11506.9|165
1637649900000|2021-11-23 06:45:00|11509.2|11508.5|11507.6|11506.6|11509.4|11508.6|11506.6|11505.9|165
1637650200000|2021-11-23 06:50:00|11507.4|11506.7|11505.9|11505.2|11507.5|11506.7|11504.7|11503.8|254
1637650500000|2021-11-23 06:55:00|11506|11505.3|11508.1|11507.1|11508.3|11507.4|11506|11505.3|187
1637650800000|2021-11-23 07:00:00|11508|11507|11512.2|11511.5|11513.2|11512.4|11507|11506.2|525
1637651100000|2021-11-23 07:05:00|11512.1|11511.4|11507.7|11506.7|11515.8|11515.1|11506.9|11505.9|576
1637651400000|2021-11-23 07:10:00|11507.6|11506.6|11502.4|11501.4|11508|11507|11498.2|11497.2|746
1637651700000|2021-11-23 07:15:00|11502.2|11501.5|11497.3|11496.6|11503.9|11503.2|11496.1|11495.1|526
1637652000000|2021-11-23 07:20:00|11497.4|11496.3|11479.7|11478.7|11497.5|11496.6|11474.7|11473.7|1244
1637652300000|2021-11-23 07:25:00|11479.6|11478.6|11467.3|11466.3|11484.1|11483.1|11449.5|11447.3|1249
1637652600000|2021-11-23 07:30:00|11466.9|11465.9|11469.4|11468.4|11470.5|11469.5|11460.9|11459.9|1021
1637652900000|2021-11-23 07:35:00|11469.3|11468.3|11468.8|11467.8|11471.7|11470.7|11463.7|11462.7|952
1637653200000|2021-11-23 07:40:00|11469.2|11468.2|11473.4|11472.4|11478.4|11477.4|11466.9|11465.9|867
1637653500000|2021-11-23 07:45:00|11473.5|11472.5|11470|11469|11475.5|11474.5|11468.6|11467.6|818
1637653800000|2021-11-23 07:50:00|11469.9|11468.9|11475|11474|11477.6|11476.6|11469.4|11468.7|838
1637654100000|2021-11-23 07:55:00|11475.1|11474.1|11470.6|11469.6|11476.8|11475.8|11470.4|11469.4|670
1637654400000|2021-11-23 08:00:00|11470.5|11469.5|11476.9|11475.9|11481.1|11480.1|11470.5|11469.5|1054
1637654700000|2021-11-23 08:05:00|11476.8|11475.8|11481.3|11480.3|11482.8|11482.1|11473.3|11472.4|1021
1637655000000|2021-11-23 08:10:00|11481.2|11480.2|11477.3|11476.3|11485.2|11484.2|11473.6|11472.6|997
1637655300000|2021-11-23 08:15:00|11477.4|11476.4|11470.8|11469.8|11482.2|11481.2|11470.1|11469.1|1071
1637655600000|2021-11-23 08:20:00|11470.6|11469.6|11459.3|11458.3|11472.9|11472|11455.1|11454.1|1328
1637655900000|2021-11-23 08:25:00|11459.2|11458.2|11465|11464|11465.7|11464.7|11457.8|11456.9|1069
1637656200000|2021-11-23 08:30:00|11464.9|11463.9|11460.7|11459.7|11464.9|11463.9|11452.9|11451.9|1197
1637656500000|2021-11-23 08:35:00|11460.4|11459.4|11459.8|11458.8|11462|11461.3|11457|11456.2|1013
1637656800000|2021-11-23 08:40:00|11459.7|11458.7|11459.9|11458.9|11460|11459.1|11454.8|11453.8|987
1637657100000|2021-11-23 08:45:00|11459.8|11458.8|11463.6|11462.6|11467.3|11466.3|11458.4|11457.4|908
1637657400000|2021-11-23 08:50:00|11463.5|11462.5|11462.4|11461.4|11464.3|11463.3|11460.2|11459.2|942
1637657700000|2021-11-23 08:55:00|11462.2|11461.2|11461.6|11460.6|11465.7|11464.9|11460.6|11459.6|800
1637658000000|2021-11-23 09:00:00|11462.1|11461.1|11465|11464|11465.4|11464.6|11461.7|11461|821
1637658300000|2021-11-23 09:05:00|11465.1|11464.1|11465.5|11464.8|11467|11466.1|11461.7|11460.7|767
1637658600000|2021-11-23 09:10:00|11465.6|11464.9|11468.6|11467.6|11470.4|11469.6|11465|11464|738
1637658900000|2021-11-23 09:15:00|11468.5|11467.5|11470.1|11469.1|11473.3|11472.5|11467.8|11467|693
1637659200000|2021-11-23 09:20:00|11470.3|11469.3|11474.2|11473.2|11474.5|11473.8|11470.2|11469.2|677
1637659500000|2021-11-23 09:25:00|11474.1|11473.4|11474.5|11473.8|11476.4|11475.5|11472.7|11471.9|697
1637659800000|2021-11-23 09:30:00|11474.6|11473.9|11476.2|11475.2|11478.2|11477.4|11473.9|11472.9|781
1637660100000|2021-11-23 09:35:00|11476|11475|11477.8|11476.8|11479.8|11478.8|11473.6|11472.8|611
1637660400000|2021-11-23 09:40:00|11477.7|11477|11479.2|11478.5|11480.8|11480.1|11477.1|11476.1|624
1637660700000|2021-11-23 09:45:00|11479.3|11478.6|11478.5|11477.8|11479.9|11479.1|11477.5|11476.6|493
1637661000000|2021-11-23 09:50:00|11478.7|11478|11477.5|11476.8|11479.8|11479|11475.8|11474.9|655
1637661300000|2021-11-23 09:55:00|11477.4|11476.7|11477.1|11476.1|11478.3|11477.6|11473.8|11473|579
1637661600000|2021-11-23 10:00:00|11477|11476|11476.6|11475.9|11478.8|11477.9|11475.3|11474.5|536
1637661900000|2021-11-23 10:05:00|11476.7|11476|11474.4|11473.7|11477.4|11476.5|11474.3|11473.5|476
1637662200000|2021-11-23 10:10:00|11474.2|11473.5|11473.8|11473.1|11476.6|11475.7|11473.6|11472.8|353
1637662500000|2021-11-23 10:15:00|11473.7|11473|11475.2|11474.2|11475.5|11474.7|11471.6|11470.9|546
1637662800000|2021-11-23 10:20:00|11474.9|11474.1|11476|11475.3|11477.4|11476.5|11473.5|11472.7|431
1637663100000|2021-11-23 10:25:00|11476.1|11475.4|11480.6|11479.6|11480.7|11479.8|11476.1|11475.4|405
1637663400000|2021-11-23 10:30:00|11480.3|11479.2|11481.3|11480.3|11481.7|11480.9|11479.2|11478.4|418
1637663700000|2021-11-23 10:35:00|11481.2|11480.2|11483.9|11483.2|11486.3|11485.4|11480.5|11479.5|443
1637664000000|2021-11-23 10:40:00|11484|11483.3|11482.7|11481.7|11485.2|11484.4|11482.4|11481.7|354
1637664300000|2021-11-23 10:45:00|11482.5|11481.8|11483.5|11482.8|11483.9|11483.2|11481.5|11480.8|360
1637664600000|2021-11-23 10:50:00|11483.7|11483|11485.1|11484.4|11486.3|11485.6|11483.5|11482.7|501
1637664900000|2021-11-23 10:55:00|11485.3|11484.6|11484.2|11483.5|11486|11485.1|11483.9|11483.2|428
1637665200000|2021-11-23 11:00:00|11484.1|11483.4|11482.5|11481.5|11486.7|11485.8|11482.3|11481.5|587
1637665500000|2021-11-23 11:05:00|11482.7|11481.7|11482.5|11481.8|11484|11483.1|11481.5|11480.7|437
1637665800000|2021-11-23 11:10:00|11482.4|11481.7|11481.1|11480.4|11482.7|11481.9|11480.6|11479.9|394
1637666100000|2021-11-23 11:15:00|11481.2|11480.5|11483|11482.3|11484.2|11483.2|11479.7|11478.9|659
1637666400000|2021-11-23 11:20:00|11483.1|11482.1|11485.6|11484.6|11485.7|11485|11481.8|11480.9|613
1637666700000|2021-11-23 11:25:00|11485.3|11484.7|11487.5|11486.8|11489.7|11489|11485.3|11484.6|544
1637667000000|2021-11-23 11:30:00|11487.6|11486.6|11486.6|11485.9|11489.5|11488.8|11486.5|11485.6|539
1637667300000|2021-11-23 11:35:00|11486.7|11485.7|11488.9|11488.2|11489.8|11489|11486.3|11485.5|503
1637667600000|2021-11-23 11:40:00|11489.1|11488.1|11493.1|11492.1|11493.7|11493|11488.5|11487.6|490
1637667900000|2021-11-23 11:45:00|11493.2|11492.2|11493.7|11492.7|11495.2|11494.3|11492.7|11492|427
1637668200000|2021-11-23 11:50:00|11493.8|11492.8|11494.9|11494.2|11496.2|11495.3|11492.9|11492|577
1637668500000|2021-11-23 11:55:00|11495|11494.3|11496.5|11495.5|11501.3|11500.6|11494.8|11494|627
1637668800000|2021-11-23 12:00:00|11496.8|11495.8|11493|11492|11498|11497|11492.2|11491.5|736
1637669100000|2021-11-23 12:05:00|11492.9|11492.2|11496.1|11495.4|11497.5|11496.6|11492.9|11492|675
1637669400000|2021-11-23 12:10:00|11495.9|11494.9|11495.4|11494.4|11496.3|11495.3|11493.5|11492.6|502
1637669700000|2021-11-23 12:15:00|11495.3|11494.3|11497.9|11497.2|11498.6|11497.7|11494.8|11494.1|527
1637670000000|2021-11-23 12:20:00|11498|11497|11500.7|11499.7|11504.6|11503.8|11497.4|11496.6|740
1637670300000|2021-11-23 12:25:00|11500.9|11499.9|11503.3|11502.3|11504.6|11503.9|11500.1|11499.1|683
1637670600000|2021-11-23 12:30:00|11503|11502|11498.8|11497.8|11503.1|11502.1|11493.5|11492.5|698
1637670900000|2021-11-23 12:35:00|11498.7|11497.7|11499.1|11498.1|11500.5|11499.6|11497.8|11496.9|472
1637671200000|2021-11-23 12:40:00|11499.2|11498.2|11503.3|11502.3|11503.8|11503|11498.5|11497.7|676
1637671500000|2021-11-23 12:45:00|11503.4|11502.7|11499.9|11499.2|11503.5|11502.7|11499.2|11498.4|647
1637671800000|2021-11-23 12:50:00|11500|11499.3|11498.6|11497.9|11503.8|11502.9|11498.5|11497.7|602
1637672100000|2021-11-23 12:55:00|11498.5|11497.8|11501.5|11500.5|11502.5|11501.6|11498.4|11497.5|676
1637672400000|2021-11-23 13:00:00|11501.6|11500.6|11497.6|11496.6|11503.6|11502.7|11496.9|11496|849
1637672700000|2021-11-23 13:05:00|11497.7|11497|11495.6|11494.6|11499.6|11498.7|11493.5|11492.7|721
1637673000000|2021-11-23 13:10:00|11495.3|11494.3|11489.3|11488.3|11496.2|11495.4|11489|11488|736
1637673300000|2021-11-23 13:15:00|11489.2|11488.2|11486|11485|11489.3|11488.5|11484.3|11483.5|819
1637673600000|2021-11-23 13:20:00|11485.7|11484.9|11489.5|11488.5|11490.5|11489.5|11484.1|11483.3|955
1637673900000|2021-11-23 13:25:00|11489.4|11488.7|11487.8|11487.1|11489.8|11489|11485.2|11484.2|821
1637674200000|2021-11-23 13:30:00|11487.9|11487.2|11493.9|11493.2|11494.6|11493.8|11487.2|11486.2|817
1637674500000|2021-11-23 13:35:00|11493.8|11493.1|11496.2|11495.2|11496.6|11495.8|11492.3|11491.5|828
1637674800000|2021-11-23 13:40:00|11496.4|11495.4|11496.3|11495.3|11500|11499.1|11495.6|11494.9|730
1637675100000|2021-11-23 13:45:00|11496.1|11495.4|11494.9|11493.9|11497.3|11496.5|11494|11493|695
1637675400000|2021-11-23 13:50:00|11494.8|11493.8|11496.1|11495.1|11498.6|11497.6|11494.3|11493.5|719
1637675700000|2021-11-23 13:55:00|11496.3|11495.6|11498.6|11497.9|11499.1|11498.2|11495|11494.1|694
1637676000000|2021-11-23 14:00:00|11498.8|11497.8|11496.5|11495.5|11500.2|11499.5|11495.6|11494.7|597
1637676300000|2021-11-23 14:05:00|11496.3|11495.6|11496.4|11495.7|11500.3|11499.5|11496|11495.2|640
1637676600000|2021-11-23 14:10:00|11496.6|11495.6|11494.2|11493.2|11497|11496|11491.4|11490.4|644
1637676900000|2021-11-23 14:15:00|11494.1|11493.1|11493.3|11492.3|11494.4|11493.5|11491.5|11490.5|603
1637677200000|2021-11-23 14:20:00|11493.2|11492.2|11499.7|11499|11500.1|11499.4|11491.7|11490.8|544
1637677500000|2021-11-23 14:25:00|11499.9|11498.9|11499.8|11498.8|11501.9|11500.9|11498.5|11497.6|644
1637677800000|2021-11-23 14:30:00|11499.9|11499.2|11498.3|11497.6|11508.6|11507.7|11497.9|11496.9|1049
1637678100000|2021-11-23 14:35:00|11498.4|11497.4|11504.3|11503.3|11506.3|11505.3|11496.5|11495.5|896
1637678400000|2021-11-23 14:40:00|11504.4|11503.4|11506.1|11505.1|11508.6|11507.6|11503.5|11502.5|954
1637678700000|2021-11-23 14:45:00|11505.8|11504.8|11501.9|11500.9|11508.5|11507.6|11501.6|11500.7|959
1637679000000|2021-11-23 14:50:00|11501.8|11501.1|11508.1|11507.1|11508.7|11507.7|11500.7|11500|861
1637679300000|2021-11-23 14:55:00|11507.9|11507.2|11504.2|11503.2|11507.9|11507.2|11503|11502|792
1637679600000|2021-11-23 15:00:00|11504.1|11503.1|11506.1|11505.1|11507.8|11506.8|11498.3|11497.3|999
1637679900000|2021-11-23 15:05:00|11506.2|11505.2|11504.6|11503.6|11510.3|11509.5|11502.1|11501.1|849
1637680200000|2021-11-23 15:10:00|11504.4|11503.4|11505|11504|11507.2|11506.2|11503.1|11502.1|721
1637680500000|2021-11-23 15:15:00|11504.9|11503.9|11507.9|11506.9|11509.3|11508.3|11504.2|11503.2|827
1637680800000|2021-11-23 15:20:00|11507.8|11506.8|11506.7|11505.7|11509.1|11508.1|11504.3|11503.3|849
1637681100000|2021-11-23 15:25:00|11506.6|11505.6|11508.8|11507.8|11509.2|11508.2|11505.6|11504.7|796
1637681400000|2021-11-23 15:30:00|11508.6|11507.6|11506.5|11505.5|11509.1|11508.1|11504.3|11503.5|742
1637681700000|2021-11-23 15:35:00|11506.6|11505.9|11506.3|11505.3|11508.8|11507.8|11505.7|11504.8|679
1637682000000|2021-11-23 15:40:00|11506.6|11505.6|11505.5|11504.8|11508.1|11507.2|11504.9|11503.9|640
1637682300000|2021-11-23 15:45:00|11505.4|11504.7|11493.4|11492.4|11505.6|11504.7|11493|11492|890
1637682600000|2021-11-23 15:50:00|11493.2|11492.2|11501.4|11500.4|11501.8|11500.8|11491.4|11490.4|815
1637682900000|2021-11-23 15:55:00|11501.3|11500.3|11497.8|11497.1|11503.2|11502.4|11497.5|11496.6|840
1637683200000|2021-11-23 16:00:00|11498|11497|11492.1|11491.1|11500.7|11499.9|11491|11490|961
1637683500000|2021-11-23 16:05:00|11491.9|11490.9|11493.2|11492.2|11494.6|11493.6|11490.4|11489.6|666
1637683800000|2021-11-23 16:10:00|11493.1|11492.1|11496.9|11495.9|11497.8|11497.1|11492.9|11491.9|694
1637684100000|2021-11-23 16:15:00|11497|11496|11496.7|11495.7|11500.5|11499.5|11496.2|11495.2|609
1637684400000|2021-11-23 16:20:00|11496.6|11495.6|11497.5|11496.5|11498.5|11497.7|11495.4|11494.6|541
1637684700000|2021-11-23 16:25:00|11497|11496.3|11498.9|11497.9|11498.9|11497.9|11494.6|11493.6|656
1637685000000|2021-11-23 16:30:00|11498.8|11497.8|11495.5|11494.5|11500.3|11499.3|11495.2|11494.3|500
1637685300000|2021-11-23 16:35:00|11495.4|11494.4|11499.5|11498.5|11500.8|11499.8|11495.1|11494.1|644
1637685600000|2021-11-23 16:40:00|11499.6|11498.6|11499.7|11498.7|11502.2|11501.3|11498.1|11497.2|630
1637685900000|2021-11-23 16:45:00|11499.8|11499|11501.2|11500.2|11502.7|11501.7|11499.1|11498.1|552
1637686200000|2021-11-23 16:50:00|11501.5|11500.5|11500.5|11499.5|11502.6|11501.6|11498.9|11498|616
1637686500000|2021-11-23 16:55:00|11500.4|11499.4|11500.3|11499.3|11501.8|11501|11500|11499.2|553
1637686800000|2021-11-23 17:00:00|11500.4|11499.4|11495.8|11494.8|11500.5|11499.5|11494.7|11493.7|585
1637687100000|2021-11-23 17:05:00|11495.5|11494.5|11494.1|11493.4|11496.7|11495.9|11493.9|11493|427
1637687400000|2021-11-23 17:10:00|11494.2|11493.2|11495.1|11494.1|11496.7|11495.9|11493.8|11493|404
1637687700000|2021-11-23 17:15:00|11495|11494|11494.5|11493.5|11495.9|11495.1|11493.4|11492.7|401
1637688000000|2021-11-23 17:20:00|11494.4|11493.4|11495.6|11494.9|11496.7|11495.9|11493.5|11492.8|396
1637688300000|2021-11-23 17:25:00|11495.5|11494.8|11496.5|11495.8|11496.8|11496|11495.1|11494.3|380
1637688600000|2021-11-23 17:30:00|11496.6|11495.9|11498.9|11497.9|11499.5|11498.6|11496.5|11495.7|399
1637688900000|2021-11-23 17:35:00|11499|11498|11499.3|11498.6|11500.8|11499.8|11498.7|11497.7|356
1637689200000|2021-11-23 17:40:00|11499.2|11498.5|11497.3|11496.3|11499.7|11498.7|11497.2|11496.2|280
1637689500000|2021-11-23 17:45:00|11497.2|11496.2|11499.1|11498.1|11500.9|11500|11496.7|11495.8|453
1637689800000|2021-11-23 17:50:00|11499.2|11498.2|11498.9|11497.9|11499.7|11498.9|11498.3|11497.3|326
1637690100000|2021-11-23 17:55:00|11498.8|11497.8|11500.2|11499.2|11501.2|11500.2|11497.9|11497.1|368
1637690400000|2021-11-23 18:00:00|11500.1|11499.1|11496|11495|11503.6|11502.7|11494|11493.2|754
1637690700000|2021-11-23 18:05:00|11495.8|11494.8|11496.4|11495.7|11497.9|11496.9|11494.3|11493.6|600
1637691000000|2021-11-23 18:10:00|11496.3|11495.6|11496.9|11495.9|11497.3|11496.4|11493.3|11492.5|484
1637691300000|2021-11-23 18:15:00|11496.8|11496.1|11499.8|11498.8|11500.5|11499.7|11496.8|11495.9|491
1637691600000|2021-11-23 18:20:00|11499.6|11498.9|11497.9|11496.9|11500.5|11499.7|11497|11496|342
1637691900000|2021-11-23 18:25:00|11498.1|11497.1|11502|11501.3|11503|11502.1|11498.1|11497.1|395
1637692200000|2021-11-23 18:30:00|11501.9|11501.2|11501.7|11500.7|11502.4|11501.5|11501|11500.1|311
1637692500000|2021-11-23 18:35:00|11501.6|11500.6|11504.3|11503.3|11504.9|11504|11500.7|11499.8|340
1637692800000|2021-11-23 18:40:00|11504.4|11503.4|11504.2|11503.2|11505.9|11505.1|11503.5|11502.7|446
1637693100000|2021-11-23 18:45:00|11504.3|11503.3|11506.8|11505.8|11507.1|11506.1|11504|11503.2|395
1637693400000|2021-11-23 18:50:00|11506.9|11505.9|11506.7|11506|11507.7|11506.8|11506.4|11505.5|352
1637693700000|2021-11-23 18:55:00|11506.9|11505.9|11507.4|11506.4|11509|11508|11505.7|11504.9|426
1637694000000|2021-11-23 19:00:00|11507|11506.3|11505|11504|11509|11508|11505|11504|386
1637694300000|2021-11-23 19:05:00|11505.1|11504.1|11504.8|11503.8|11506.6|11505.9|11504.5|11503.6|254
1637694600000|2021-11-23 19:10:00|11504.4|11503.7|11504.9|11504.2|11505.5|11504.7|11504.2|11503.2|244
1637694900000|2021-11-23 19:15:00|11504.8|11504.1|11502.7|11502|11505.3|11504.3|11502.3|11501.5|341
1637695200000|2021-11-23 19:20:00|11502.6|11501.9|11503.1|11502.1|11504.3|11503.3|11502|11501.3|374
1637695500000|2021-11-23 19:25:00|11503|11502.3|11502.3|11501.3|11503.7|11502.8|11501.9|11501|261
1637695800000|2021-11-23 19:30:00|11502.2|11501.2|11501|11500|11503.4|11502.4|11500.7|11499.9|355
1637696100000|2021-11-23 19:35:00|11500.9|11499.9|11502.4|11501.4|11503.4|11502.6|11500.7|11499.9|263
1637696400000|2021-11-23 19:40:00|11502.3|11501.3|11503.5|11502.5|11503.5|11502.7|11500.2|11499.4|304
1637696700000|2021-11-23 19:45:00|11503.4|11502.4|11503.6|11502.6|11505.5|11504.7|11502.6|11501.9|417
1637697000000|2021-11-23 19:50:00|11503.2|11502.2|11503|11502|11504.5|11503.7|11502.2|11501.3|339
1637697300000|2021-11-23 19:55:00|11503.1|11502.1|11508.2|11507.2|11508.5|11507.8|11503|11502|616
1637697600000|2021-11-23 20:00:00|11508.1|11507.1|11508.1|11507.1|11508.1|11507.3|11504.3|11503.6|515
1637697900000|2021-11-23 20:05:00|11507.9|11507.2|11507.8|11506.8|11509|11508.2|11506.8|11506|370
1637698200000|2021-11-23 20:10:00|11507.7|11506.7|11506.9|11505.9|11508.2|11507.3|11506.5|11505.6|390
1637698500000|2021-11-23 20:15:00|11506.8|11505.8|11505.6|11504.6|11507.6|11506.7|11505.5|11504.5|271
1637698800000|2021-11-23 20:20:00|11505.7|11504.7|11506.1|11505.1|11506.4|11505.5|11504.9|11503.9|293
1637699100000|2021-11-23 20:25:00|11506.2|11505.2|11506.4|11505.7|11507.5|11506.5|11505.6|11504.6|275
1637699400000|2021-11-23 20:30:00|11506.8|11505.8|11507.5|11506.5|11509.8|11508.8|11506.8|11505.8|300
1637699700000|2021-11-23 20:35:00|11507.9|11506.9|11508.7|11508|11509|11508.1|11507.6|11506.6|340
1637700000000|2021-11-23 20:40:00|11508.5|11507.8|11508.1|11507.1|11508.8|11508.1|11507.1|11506.3|279
1637700300000|2021-11-23 20:45:00|11508|11507.3|11508.7|11507.7|11510.9|11510.2|11507.6|11506.7|232
1637700600000|2021-11-23 20:50:00|11508.6|11507.9|11512.2|11511.2|11513.2|11512.3|11508.2|11507.3|319
1637700900000|2021-11-23 20:55:00|11512.3|11511.3|11516|11515|11516.1|11515.3|11511.7|11511|311
1637701200000|2021-11-23 21:00:00|11516.2|11515.2|11515.9|11514.9|11520|11519|11515|11514|416
1637701500000|2021-11-23 21:05:00|11516|11515|11514.8|11513.8|11516.6|11515.6|11514.6|11513.6|204
1637701800000|2021-11-23 21:10:00|11514.7|11513.7|11513.5|11512.5|11514.8|11513.9|11513.1|11512.1|236
1637702100000|2021-11-23 21:15:00|11513.6|11512.6|11514.1|11513.1|11514.7|11513.7|11513.3|11512.3|203
1637702400000|2021-11-23 21:20:00|11514.2|11513.2|11513.5|11512.5|11514.4|11513.4|11513.4|11512.4|214
1637702700000|2021-11-23 21:25:00|11513.6|11512.6|11515.5|11514.5|11515.7|11514.7|11513.2|11512.4|208
1637703000000|2021-11-23 21:30:00|11515.6|11514.6|11512.4|11511.4|11515.6|11514.6|11511.7|11510.9|211
1637703300000|2021-11-23 21:35:00|11512.5|11511.5|11514.8|11513.8|11515|11514.1|11512.2|11511.2|244
1637703600000|2021-11-23 21:40:00|11514.9|11513.9|11512.6|11511.6|11515|11514|11512.2|11511.2|135
1637703900000|2021-11-23 21:45:00|11512.7|11511.7|11512.7|11511.7|11513|11511.9|11512.3|11511.3|154
1637704200000|2021-11-23 21:50:00|11512.2|11511.2|11513.6|11512.6|11514.1|11513.1|11511.4|11510.4|315
1637704500000|2021-11-23 21:55:00|11513.7|11512.7|11517.2|11511.2|11517.2|11512.8|11512.5|11510.3|337
1637704800000|2021-11-23 22:00:00|11515.9|11510.1|11517.9|11511.9|11518.1|11512.1|11514.4|11510.1|43
1637705100000|2021-11-23 22:05:00|11518.1|11512.1|11517.5|11511.5|11518.5|11512.5|11516.9|11511.3|215
1637705400000|2021-11-23 22:10:00|11517.2|11511.2|11511.3|11505.3|11517.6|11511.6|11511.2|11505.2|699
1637705700000|2021-11-23 22:15:00|11512.9|11506.9|11515.1|11509.1|11515.5|11509.5|11509.6|11503.6|644
1637706000000|2021-11-23 22:20:00|11515|11509|11515.8|11509.8|11516.4|11510.4|11513.8|11507.8|331
1637706300000|2021-11-23 22:25:00|11515.9|11509.9|11512.6|11509.7|11516.6|11511.2|11512.3|11507|714
1637706600000|2021-11-23 22:30:00|11512.5|11509.8|11513.3|11510.2|11513.9|11511.1|11512.4|11509.4|298
1637706900000|2021-11-23 22:35:00|11513.4|11510.3|11513.5|11510.7|11513.5|11511|11512.9|11509.5|379
1637707200000|2021-11-23 22:40:00|11513.4|11510.5|11512.7|11508.6|11514.2|11511|11510.4|11507.1|411
1637707500000|2021-11-23 22:45:00|11512.8|11508.9|11511.7|11509.2|11513.6|11509.7|11510.1|11507.6|978
1637707800000|2021-11-23 22:50:00|11511.8|11509.3|11511.7|11509.4|11512.2|11509.7|11511.1|11508.5|373
1637708100000|2021-11-23 22:55:00|11511.8|11509.5|11512.1|11509.6|11512.9|11510.1|11511.4|11508.8|415
1637708400000|2021-11-23 23:00:00|11512.7|11509.5|11511.6|11510|11513.3|11511.5|11510.9|11509.4|534
1637708700000|2021-11-23 23:05:00|11511.5|11509.9|11512|11511|11512.4|11511.1|11510.7|11509.3|470
1637709000000|2021-11-23 23:10:00|11512.2|11511.2|11512|11511|11512.7|11511.3|11511|11509.7|230
1637709300000|2021-11-23 23:15:00|11512.3|11511.3|11514.4|11513.4|11514.5|11513.5|11512.1|11511.1|192
1637709600000|2021-11-23 23:20:00|11514.2|11513.2|11514.2|11513.2|11515.1|11514.1|11513.3|11512.3|195
1637709900000|2021-11-23 23:25:00|11514.3|11513.3|11514.3|11513.3|11515.2|11514.2|11513.5|11512.6|192
1637710200000|2021-11-23 23:30:00|11514.4|11513.4|11514.8|11513.8|11515.3|11514.4|11513.7|11512.7|184
1637710500000|2021-11-23 23:35:00|11514.9|11513.9|11517.1|11516.1|11517.3|11516.3|11513.8|11513|237
1637710800000|2021-11-23 23:40:00|11517.2|11516.2|11517.7|11516.7|11518.1|11517.2|11516.7|11515.8|247
1637711100000|2021-11-23 23:45:00|11517.8|11516.8|11521.4|11520.7|11522.1|11521.2|11517.4|11516.6|368
1637711400000|2021-11-23 23:50:00|11521.3|11520.6|11516.7|11515.7|11522.6|11521.7|11516.3|11515.3|408
1637711700000|2021-11-23 23:55:00|11516.6|11515.6|11514.9|11513.9|11518.2|11517.2|11514.4|11513.6|325
1637712000000|2021-11-24 00:00:00|11514.8|11513.8|11517.3|11516.6|11519.3|11518.4|11514.1|11513.1|498
1637712300000|2021-11-24 00:05:00|11517.4|11516.7|11517.9|11516.9|11520.1|11519.3|11516.6|11515.8|307
1637712600000|2021-11-24 00:10:00|11518|11517|11518.8|11518.1|11519.4|11518.4|11515.9|11515.1|342
1637712900000|2021-11-24 00:15:00|11519.1|11518.3|11518|11517|11519.3|11518.3|11517.1|11516.2|315
1637713200000|2021-11-24 00:20:00|11517.9|11516.9|11516.5|11515.8|11518.2|11517.3|11515|11514.1|388
1637713500000|2021-11-24 00:25:00|11516.4|11515.7|11516.9|11515.9|11517.4|11516.5|11516|11515.2|297
1637713800000|2021-11-24 00:30:00|11517|11516|11515.3|11514.6|11518.2|11517.2|11515.3|11514.6|372
1637714100000|2021-11-24 00:35:00|11515.2|11514.5|11513|11512.3|11515.7|11514.7|11512.5|11511.8|443
1637714400000|2021-11-24 00:40:00|11512.9|11512.2|11512.7|11511.7|11513.6|11512.8|11510.9|11510.1|415
1637714700000|2021-11-24 00:45:00|11512.8|11511.8|11511.4|11510.7|11514.7|11513.8|11511.1|11510.3|330
1637715000000|2021-11-24 00:50:00|11511.2|11510.5|11519.5|11518.5|11519.7|11518.7|11510|11509.1|748
1637715300000|2021-11-24 00:55:00|11519.8|11518.8|11520.7|11519.7|11523.2|11522.2|11518.3|11517.6|557
1637715600000|2021-11-24 01:00:00|11520.6|11519.6|11518.3|11517.6|11520.7|11519.6|11516.4|11515.6|616
1637715900000|2021-11-24 01:05:00|11518.5|11517.5|11523.4|11522.7|11524.4|11523.4|11517.4|11516.6|524
1637716200000|2021-11-24 01:10:00|11523.3|11522.6|11520|11519|11523.6|11522.9|11519.1|11518.4|496
1637716500000|2021-11-24 01:15:00|11519.9|11518.9|11517.6|11516.9|11521.9|11521|11516.1|11515.3|509
1637716800000|2021-11-24 01:20:00|11517.8|11516.8|11518.8|11518.1|11520.8|11519.9|11517.4|11516.5|547
1637717100000|2021-11-24 01:25:00|11518.7|11518|11517.5|11516.8|11519.5|11518.7|11517.5|11516.8|372
1637717400000|2021-11-24 01:30:00|11517.4|11516.7|11519|11518.3|11520.1|11519.3|11517.4|11516.7|408
1637717700000|2021-11-24 01:35:00|11518.9|11518.2|11517.7|11517|11519.7|11518.9|11517.1|11516.4|259
1637718000000|2021-11-24 01:40:00|11517.6|11516.9|11512.9|11511.9|11517.6|11516.9|11512|11511.1|527
1637718300000|2021-11-24 01:45:00|11512.7|11512|11513.7|11513|11514.9|11514.2|11512.2|11511.3|467
1637718600000|2021-11-24 01:50:00|11513.8|11513.1|11514.2|11513.5|11515.1|11514.2|11512.7|11511.8|350
1637718900000|2021-11-24 01:55:00|11514.1|11513.4|11516|11515.3|11516.1|11515.4|11512.9|11512.2|367
1637719200000|2021-11-24 02:00:00|11516.2|11515.5|11514.5|11513.8|11516.6|11515.8|11514.1|11513.4|426
1637719500000|2021-11-24 02:05:00|11514.6|11513.9|11511.7|11511|11514.9|11514|11510.8|11510|424
1637719800000|2021-11-24 02:10:00|11511.8|11511.1|11514.2|11513.5|11515.3|11514.5|11511.8|11511.1|442
1637720100000|2021-11-24 02:15:00|11514.3|11513.6|11512.8|11512.1|11514.4|11513.7|11512.1|11511.3|325
1637720400000|2021-11-24 02:20:00|11512.7|11512|11511.3|11510.6|11513.8|11513.1|11511.1|11510.4|404
1637720700000|2021-11-24 02:25:00|11511.4|11510.7|11511.4|11510.7|11513|11512.3|11510.8|11510.1|348
1637721000000|2021-11-24 02:30:00|11511.3|11510.6|11503.5|11502.5|11511.6|11510.9|11500.7|11499.7|693
1637721300000|2021-11-24 02:35:00|11503.6|11502.6|11505.1|11504.4|11506.4|11505.5|11503.3|11502.5|394
1637721600000|2021-11-24 02:40:00|11505.2|11504.5|11504.9|11503.9|11505.7|11504.8|11504|11503.3|274
1637721900000|2021-11-24 02:45:00|11504.8|11503.8|11506.5|11505.5|11507.8|11506.9|11504|11503.3|309
1637722200000|2021-11-24 02:50:00|11506.6|11505.6|11507.5|11506.8|11508.1|11507.4|11505.7|11504.8|304
1637722500000|2021-11-24 02:55:00|11507.4|11506.7|11507.3|11506.3|11507.8|11507.1|11505.9|11505.1|376
1637722800000|2021-11-24 03:00:00|11507.1|11506.4|11504.2|11503.5|11507.6|11506.8|11502.6|11501.9|458
1637723100000|2021-11-24 03:05:00|11504.3|11503.3|11506.2|11505.2|11507.2|11506.4|11503.6|11502.9|496
1637723400000|2021-11-24 03:10:00|11506.3|11505.5|11508.1|11507.4|11508.9|11508.1|11506|11505.3|398
1637723700000|2021-11-24 03:15:00|11508|11507.3|11508.7|11508|11509.1|11508.3|11508|11507.3|248
1637724000000|2021-11-24 03:20:00|11508.8|11508.1|11505.7|11505|11508.8|11508.1|11505.2|11504.4|373
1637724300000|2021-11-24 03:25:00|11505.6|11504.9|11508.1|11507.4|11509|11508|11505.6|11504.9|317
1637724600000|2021-11-24 03:30:00|11508|11507.3|11508.9|11507.9|11508.9|11508.2|11507.2|11506.4|269
1637724900000|2021-11-24 03:35:00|11508.8|11508.1|11508.6|11507.9|11509.5|11508.8|11507.8|11507|247
1637725200000|2021-11-24 03:40:00|11508.7|11508|11508.2|11507.5|11509.5|11508.8|11508.1|11507.4|245
1637725500000|2021-11-24 03:45:00|11508.3|11507.6|11508.2|11507.5|11508.9|11508.2|11508|11507.2|163
1637725800000|2021-11-24 03:50:00|11508.3|11507.6|11508.1|11507.4|11508.9|11508.2|11507.1|11506.4|260
1637726100000|2021-11-24 03:55:00|11508.2|11507.5|11507.5|11506.8|11508.9|11508|11507.3|11506.5|321
1637726400000|2021-11-24 04:00:00|11507.4|11506.7|11506.6|11505.9|11507.9|11507.1|11506.1|11505.4|310
1637726700000|2021-11-24 04:05:00|11506.7|11506|11500.8|11500.1|11506.7|11506|11495.6|11494.6|635
1637727000000|2021-11-24 04:10:00|11500.7|11500|11499.8|11499.1|11501.8|11501|11498|11497.2|588
1637727300000|2021-11-24 04:15:00|11499.7|11499|11498.9|11498.2|11500.9|11500.2|11498.4|11497.5|493
1637727600000|2021-11-24 04:20:00|11499|11498|11497.7|11497|11500.4|11499.6|11496.2|11495.5|527
1637727900000|2021-11-24 04:25:00|11497.8|11497.1|11497|11496.3|11498.5|11497.6|11496.6|11495.9|356
1637728200000|2021-11-24 04:30:00|11497.2|11496.5|11497.3|11496.6|11498.6|11497.7|11496.6|11495.9|400
1637728500000|2021-11-24 04:35:00|11497.4|11496.7|11499.2|11498.5|11500.8|11500|11497.4|11496.7|414
1637728800000|2021-11-24 04:40:00|11499.1|11498.4|11497.5|11496.8|11499.2|11498.4|11496.5|11495.7|387
1637729100000|2021-11-24 04:45:00|11497.6|11496.9|11495.6|11494.9|11497.8|11496.9|11492.1|11491.2|458
1637729400000|2021-11-24 04:50:00|11495.7|11495|11495.6|11494.9|11496.3|11495.4|11494.2|11493.4|425
1637729700000|2021-11-24 04:55:00|11495.7|11495|11495.6|11494.9|11497.2|11496.5|11494.3|11493.6|355
1637730000000|2021-11-24 05:00:00|11495.7|11495|11496|11495.3|11496.9|11496.2|11494.3|11493.6|370
1637730300000|2021-11-24 05:05:00|11496.1|11495.4|11496.3|11495.6|11497.2|11496.5|11494.3|11493.6|253
1637730600000|2021-11-24 05:10:00|11496.2|11495.5|11499.3|11498.6|11500|11499.3|11496|11495.1|360
1637730900000|2021-11-24 05:15:00|11499.2|11498.5|11499.4|11498.7|11501|11500.1|11499.2|11498.5|308
1637731200000|2021-11-24 05:20:00|11499.5|11498.8|11499|11498.3|11499.9|11499.1|11497.7|11497|247
1637731500000|2021-11-24 05:25:00|11499.1|11498.4|11499.5|11498.5|11500.2|11499.5|11498.7|11497.9|226
1637731800000|2021-11-24 05:30:00|11499.4|11498.4|11500.1|11499.4|11501.7|11501|11498.4|11497.5|377
1637732100000|2021-11-24 05:35:00|11500.2|11499.5|11499.9|11499.2|11501.6|11500.8|11499|11498.3|289
1637732400000|2021-11-24 05:40:00|11499.8|11499.1|11499.5|11498.8|11500.3|11499.6|11498.7|11497.9|273
1637732700000|2021-11-24 05:45:00|11499.4|11498.7|11498|11497.3|11499.4|11498.7|11497.1|11496.4|246
1637733000000|2021-11-24 05:50:00|11498.1|11497.4|11497|11496.3|11498.3|11497.5|11497|11496.2|230
1637733300000|2021-11-24 05:55:00|11497.1|11496.4|11493.3|11492.6|11498.3|11497.5|11491.5|11490.6|527
1637733600000|2021-11-24 06:00:00|11493.4|11492.7|11494.4|11493.7|11496.2|11495.5|11492.8|11491.9|429
1637733900000|2021-11-24 06:05:00|11494.6|11493.6|11488.6|11487.6|11494.7|11493.9|11488.1|11487.1|415
1637734200000|2021-11-24 06:10:00|11488.5|11487.5|11493.6|11492.6|11494.6|11493.6|11487.3|11486.3|455
1637734500000|2021-11-24 06:15:00|11493.8|11492.8|11498|11497.3|11498.2|11497.3|11493.6|11492.8|364
1637734800000|2021-11-24 06:20:00|11498.1|11497.4|11498.9|11498.2|11499.4|11498.6|11496.2|11495.4|441
1637735100000|2021-11-24 06:25:00|11499.2|11498.3|11498.9|11497.9|11500.1|11499.4|11498.3|11497.5|306
1637735400000|2021-11-24 06:30:00|11498.8|11498.1|11498.2|11497.5|11500.8|11500.1|11497.3|11496.6|301
1637735700000|2021-11-24 06:35:00|11498.3|11497.6|11498.8|11497.8|11500.5|11499.8|11498|11497.3|363
1637736000000|2021-11-24 06:40:00|11498.3|11497.6|11497.5|11496.8|11499.2|11498.4|11497.1|11496.3|202
1637736300000|2021-11-24 06:45:00|11497.3|11496.6|11495|11494|11497.9|11497.2|11494|11493.2|473
1637736600000|2021-11-24 06:50:00|11494.8|11494.1|11492.8|11492.1|11495.6|11494.8|11492.7|11491.9|234
1637736900000|2021-11-24 06:55:00|11492.9|11492.2|11493.1|11492.4|11493.5|11492.6|11492.2|11491.5|203
1637737200000|2021-11-24 07:00:00|11493.2|11492.5|11489.8|11488.8|11495.5|11494.6|11489.7|11488.7|556
1637737500000|2021-11-24 07:05:00|11489.7|11488.7|11487.2|11486.2|11491.9|11491.1|11486.7|11485.9|553
1637737800000|2021-11-24 07:10:00|11487.3|11486.3|11490.4|11489.7|11492|11491.2|11485.8|11485.1|602
1637738100000|2021-11-24 07:15:00|11490.5|11489.8|11489.9|11488.9|11491.2|11490.5|11489|11488.2|465
1637738400000|2021-11-24 07:20:00|11489.5|11488.8|11488.7|11487.7|11491.3|11490.4|11487.3|11486.6|479
1637738700000|2021-11-24 07:25:00|11488.6|11487.6|11491.7|11491|11492.9|11492|11488.4|11487.4|532
1637739000000|2021-11-24 07:30:00|11491.9|11491.2|11490.4|11489.7|11492.1|11491.3|11488.3|11487.4|586
1637739300000|2021-11-24 07:35:00|11490.5|11489.8|11493.6|11492.9|11494.2|11493.5|11490.2|11489.4|462
1637739600000|2021-11-24 07:40:00|11493.7|11493|11493.3|11492.6|11495.3|11494.6|11492.8|11491.9|431
1637739900000|2021-11-24 07:45:00|11493.4|11492.7|11489|11488.3|11493.6|11492.9|11486.9|11485.9|464
1637740200000|2021-11-24 07:50:00|11489.1|11488.4|11489.3|11488.6|11490.6|11489.9|11488.5|11487.8|476
1637740500000|2021-11-24 07:55:00|11489.4|11488.7|11490|11489.3|11490.8|11490|11486.5|11485.7|594
1637740800000|2021-11-24 08:00:00|11490.2|11489.5|11491.7|11491|11493.8|11493.1|11488|11487.1|923
1637741100000|2021-11-24 08:05:00|11491.9|11490.9|11489.4|11488.7|11493.2|11492.4|11488.1|11487.4|762
1637741400000|2021-11-24 08:10:00|11489.5|11488.8|11483.8|11482.8|11490.5|11489.7|11483|11482|855
1637741700000|2021-11-24 08:15:00|11483.7|11482.7|11489.1|11488.1|11489.5|11488.6|11482.8|11482.1|670
1637742000000|2021-11-24 08:20:00|11489.2|11488.2|11491.2|11490.2|11491.7|11491|11488.2|11487.5|648
1637742300000|2021-11-24 08:25:00|11491.3|11490.3|11493.2|11492.5|11493.6|11492.8|11490|11489.3|669
1637742600000|2021-11-24 08:30:00|11493.3|11492.3|11494.7|11493.7|11494.7|11493.8|11491|11490.2|576
1637742900000|2021-11-24 08:35:00|11494.6|11493.6|11496|11495.3|11496.8|11496.1|11494.3|11493.5|472
1637743200000|2021-11-24 08:40:00|11495.9|11495.2|11496.2|11495.5|11498.1|11497.2|11495.4|11494.6|435
1637743500000|2021-11-24 08:45:00|11496.1|11495.4|11497.1|11496.4|11497.1|11496.4|11495.3|11494.5|518
1637743800000|2021-11-24 08:50:00|11497|11496.3|11502.3|11501.6|11502.8|11502|11496.9|11496.2|475
1637744100000|2021-11-24 08:55:00|11502.5|11501.8|11507.3|11506.6|11508.1|11507.3|11501|11500.1|807
1637744400000|2021-11-24 09:00:00|11507.4|11506.7|11508.9|11507.9|11512|11511|11507.2|11506.3|448
1637744700000|2021-11-24 09:05:00|11510.2|11509.5|11509.5|11508.5|11511.9|11511.1|11508.7|11507.8|600
1637745000000|2021-11-24 09:10:00|11509.2|11508.2|11506|11505.3|11509.7|11508.8|11505.4|11504.6|511
1637745300000|2021-11-24 09:15:00|11505.9|11505.2|11506.1|11505.1|11508.5|11507.7|11504.7|11503.9|553
1637745600000|2021-11-24 09:20:00|11506.2|11505.2|11506|11505|11507.2|11506.3|11503.9|11503|432
1637745900000|2021-11-24 09:25:00|11506.1|11505.1|11503.4|11502.7|11506.5|11505.8|11501|11500.1|498
1637746200000|2021-11-24 09:30:00|11503.3|11502.6|11506|11505.3|11506.1|11505.4|11502.4|11501.4|476
1637746500000|2021-11-24 09:35:00|11506.1|11505.4|11506.2|11505.5|11507.6|11506.9|11505.2|11504.3|478
1637746800000|2021-11-24 09:40:00|11506.1|11505.4|11508.5|11507.5|11509.1|11508.3|11505.2|11504.4|442
1637747100000|2021-11-24 09:45:00|11508.4|11507.7|11509.4|11508.7|11509.8|11509.1|11507|11506.3|523
1637747400000|2021-11-24 09:50:00|11509.3|11508.6|11492.9|11491.9|11511.3|11510.4|11484.2|11483.2|1147
1637747700000|2021-11-24 09:55:00|11492.8|11491.8|11497.8|11496.8|11499.2|11498.3|11488.3|11487.3|1112
1637748000000|2021-11-24 10:00:00|11497.9|11496.9|11501.6|11500.6|11503.8|11502.8|11495.7|11494.7|972
1637748300000|2021-11-24 10:05:00|11501.7|11500.7|11502.7|11501.7|11505.1|11504.3|11500.2|11499.2|759
1637748600000|2021-11-24 10:10:00|11502.6|11501.6|11505.8|11504.8|11506.5|11505.6|11501.6|11500.6|552
1637748900000|2021-11-24 10:15:00|11505.3|11504.3|11505.2|11504.2|11506.8|11506|11502.2|11501.2|603
1637749200000|2021-11-24 10:20:00|11505.3|11504.3|11504.9|11503.9|11506.5|11505.8|11503.2|11502.4|569
1637749500000|2021-11-24 10:25:00|11504.7|11504|11505.5|11504.5|11506|11505.1|11502.6|11501.8|466
1637749800000|2021-11-24 10:30:00|11505.6|11504.6|11503.9|11503.2|11505.6|11504.7|11502.3|11501.5|678
1637750100000|2021-11-24 10:35:00|11504.1|11503.1|11505|11504|11506.4|11505.5|11503.6|11502.7|635
1637750400000|2021-11-24 10:40:00|11504.8|11504.1|11505.8|11505.1|11507.2|11506.3|11504.2|11503.4|412
1637750700000|2021-11-24 10:45:00|11505.6|11504.9|11506.8|11506.1|11507.7|11507|11505.6|11504.9|427
1637751000000|2021-11-24 10:50:00|11506.7|11506|11504.6|11503.9|11507.6|11506.7|11503.9|11503.2|441
1637751300000|2021-11-24 10:55:00|11504.7|11504|11505.7|11504.7|11507.7|11506.9|11504.3|11503.6|423
1637751600000|2021-11-24 11:00:00|11505.8|11504.8|11503|11502.3|11505.8|11504.9|11502.1|11501.3|528
1637751900000|2021-11-24 11:05:00|11502.9|11502.2|11505.4|11504.7|11506|11505.2|11502.7|11502|408
1637752200000|2021-11-24 11:10:00|11505.3|11504.6|11503.6|11502.9|11506.3|11505.6|11502.5|11501.5|413
1637752500000|2021-11-24 11:15:00|11503.5|11502.8|11504.2|11503.2|11505.4|11504.6|11502.6|11501.8|416
1637752800000|2021-11-24 11:20:00|11504.3|11503.3|11503.8|11502.8|11507.1|11506.1|11503.2|11502.3|445
1637753100000|2021-11-24 11:25:00|11503.7|11503|11500.9|11500.2|11504.6|11503.8|11499|11498.1|500
1637753400000|2021-11-24 11:30:00|11501|11500|11502.1|11501.4|11503|11502.2|11499.6|11498.9|404
1637753700000|2021-11-24 11:35:00|11502.2|11501.5|11500.3|11499.3|11503.1|11502.3|11499.2|11498.5|418
1637754000000|2021-11-24 11:40:00|11500.2|11499.2|11499.2|11498.5|11502.7|11502|11498.4|11497.6|453
1637754300000|2021-11-24 11:45:00|11499.3|11498.3|11501.7|11501|11504|11503|11499.1|11498.1|517
1637754600000|2021-11-24 11:50:00|11501.8|11501.1|11500.5|11499.8|11502.4|11501.5|11498.7|11497.9|472
1637754900000|2021-11-24 11:55:00|11500.6|11499.9|11500.9|11499.9|11503.8|11502.8|11499.9|11499|491
1637755200000|2021-11-24 12:00:00|11500.8|11500.1|11504.5|11503.5|11505.1|11504.1|11498.5|11497.7|575
1637755500000|2021-11-24 12:05:00|11504.2|11503.2|11504.7|11504|11505.5|11504.6|11502.4|11501.6|547
1637755800000|2021-11-24 12:10:00|11504.8|11504.1|11503.4|11502.7|11505.4|11504.5|11503|11502.3|380
1637756100000|2021-11-24 12:15:00|11503.5|11502.8|11505.5|11504.5|11506.4|11505.6|11503.5|11502.6|539
1637756400000|2021-11-24 12:20:00|11505.4|11504.4|11509.6|11508.9|11511.9|11511.1|11505.4|11504.4|510
1637756700000|2021-11-24 12:25:00|11509.8|11508.8|11507.8|11507.1|11509.8|11508.8|11506.5|11505.7|459
1637757000000|2021-11-24 12:30:00|11507.9|11506.9|11512|11511.3|11512.7|11511.7|11507.7|11506.8|630
1637757300000|2021-11-24 12:35:00|11512.1|11511.1|11515.2|11514.5|11515.5|11514.7|11511.4|11510.5|478
1637757600000|2021-11-24 12:40:00|11515.1|11514.4|11515.5|11514.5|11516.8|11516.1|11513.6|11512.9|476
1637757900000|2021-11-24 12:45:00|11515.4|11514.4|11512.8|11511.8|11516|11515.1|11511.9|11511.1|514
1637758200000|2021-11-24 12:50:00|11512.7|11512|11514.1|11513.1|11514.4|11513.7|11510.1|11509.3|544
1637758500000|2021-11-24 12:55:00|11514|11513.3|11512.9|11512.2|11514.3|11513.6|11511.9|11511.1|601
1637758800000|2021-11-24 13:00:00|11512.8|11512.1|11514.1|11513.1|11515.2|11514.5|11510.1|11509.1|878
1637759100000|2021-11-24 13:05:00|11514.2|11513.2|11518.4|11517.7|11519.5|11518.5|11511.5|11510.7|813
1637759400000|2021-11-24 13:10:00|11518.5|11517.8|11517|11516.3|11519.6|11518.9|11515.3|11514.4|714
1637759700000|2021-11-24 13:15:00|11517.1|11516.4|11516.1|11515.1|11517.9|11516.9|11512.7|11511.9|592
1637760000000|2021-11-24 13:20:00|11516|11515|11518.1|11517.4|11519.1|11518.2|11515.7|11515|606
1637760300000|2021-11-24 13:25:00|11518.4|11517.7|11520.5|11519.5|11521|11520|11518.4|11517.7|490
1637760600000|2021-11-24 13:30:00|11520.6|11519.6|11518.4|11517.4|11521.6|11519.7|11510.5|11509.5|941
1637760900000|2021-11-24 13:35:00|11518.6|11517.7|11523|11522.3|11526|11525.1|11518.1|11517.3|928
1637761200000|2021-11-24 13:40:00|11523.2|11522.2|11516.4|11515.4|11523.3|11522.3|11512.7|11511.8|1047
1637761500000|2021-11-24 13:45:00|11516.5|11515.5|11516.9|11515.9|11520.1|11519.3|11515.7|11514.9|752
1637761800000|2021-11-24 13:50:00|11517|11516|11517.9|11517.2|11518.4|11517.6|11514.8|11514.1|780
1637762100000|2021-11-24 13:55:00|11518|11517|11516.7|11516|11520.4|11519.5|11516.7|11515.9|736
1637762400000|2021-11-24 14:00:00|11516.6|11515.9|11519.3|11518.3|11520.7|11519.7|11512.3|11511.4|1039
1637762700000|2021-11-24 14:05:00|11519.5|11518.5|11529.7|11529|11530.1|11529.4|11517.8|11516.8|1189
1637763000000|2021-11-24 14:10:00|11529.8|11529.1|11529.4|11528.4|11538.3|11537.5|11527.5|11526.5|1310
1637763300000|2021-11-24 14:15:00|11529.3|11528.3|11530.4|11529.4|11532.8|11531.8|11521.5|11520.3|1140
1637763600000|2021-11-24 14:20:00|11530.3|11529.3|11528.9|11527.9|11531|11530.2|11525.1|11524.2|893
1637763900000|2021-11-24 14:25:00|11529|11528|11532.1|11531.4|11533|11532|11525.8|11524.9|911
1637764200000|2021-11-24 14:30:00|11532.2|11531.5|11535.5|11534.5|11536.9|11536.1|11530.3|11529.3|1170
1637764500000|2021-11-24 14:35:00|11535.2|11534.3|11532.7|11532|11537.2|11536.5|11531.2|11530.4|1248
1637764800000|2021-11-24 14:40:00|11532.6|11531.9|11534.1|11533.1|11534.2|11533.3|11528.7|11528|1107
1637765100000|2021-11-24 14:45:00|11534.2|11533.2|11531.1|11530.1|11535.5|11534.8|11530.6|11529.9|1079
1637765400000|2021-11-24 14:50:00|11531.2|11530.5|11533.7|11533|11536|11535.3|11530.6|11529.8|896
1637765700000|2021-11-24 14:55:00|11533.8|11533.1|11533.3|11531.3|11535.8|11535.1|11532.5|11529.9|726
1637766000000|2021-11-24 15:00:00|11533.7|11531.6|11539.8|11538.8|11540|11539.3|11526.9|11525.9|1234
1637766300000|2021-11-24 15:05:00|11539.6|11538.9|11540.3|11539.6|11541.1|11540.4|11537.1|11536.3|950
1637766600000|2021-11-24 15:10:00|11540.4|11539.7|11539.9|11539.2|11541.8|11540.8|11538|11537.2|801
1637766900000|2021-11-24 15:15:00|11539.8|11539.1|11543.6|11542.6|11547.6|11546.7|11539.8|11539.1|844
1637767200000|2021-11-24 15:20:00|11543.5|11542.5|11536.2|11535.5|11545.6|11544.8|11536|11535.2|918
1637767500000|2021-11-24 15:25:00|11536.3|11535.6|11538.3|11537.6|11544.6|11543.7|11536.1|11535.4|917
1637767800000|2021-11-24 15:30:00|11538.2|11537.5|11542.3|11541.3|11543.4|11542.6|11537.3|11536.6|824
1637768100000|2021-11-24 15:35:00|11542.2|11541.2|11542.5|11541.5|11543.1|11542.2|11540.1|11539.1|606
1637768400000|2021-11-24 15:40:00|11542.6|11541.6|11544.1|11543.1|11544.8|11544|11539|11538|903
1637768700000|2021-11-24 15:45:00|11544.2|11543.2|11540.8|11539.8|11545|11544|11539.7|11538.7|800
1637769000000|2021-11-24 15:50:00|11540.7|11539.7|11538.6|11537.9|11541.6|11540.7|11536.2|11535.2|788
1637769300000|2021-11-24 15:55:00|11538.7|11538|11544.4|11543.7|11545.1|11544.3|11538.7|11537.9|1025
1637769600000|2021-11-24 16:00:00|11544.3|11543.6|11545|11544.3|11545.4|11544.7|11543.1|11542.1|766
1637769900000|2021-11-24 16:05:00|11545.1|11544.4|11548.3|11547.6|11548.5|11547.6|11543.6|11542.8|554
1637770200000|2021-11-24 16:10:00|11548.2|11547.5|11544.5|11543.8|11548.4|11547.6|11543.1|11542.4|608
1637770500000|2021-11-24 16:15:00|11544.8|11543.7|11539.2|11538.2|11545.4|11544.7|11539|11538.2|563
1637770800000|2021-11-24 16:20:00|11539.1|11538.4|11536.6|11535.9|11539.4|11538.6|11535.6|11534.9|735
1637771100000|2021-11-24 16:25:00|11536.8|11536.1|11538.6|11537.9|11539.5|11538.7|11536.8|11536.1|625
1637771400000|2021-11-24 16:30:00|11538.5|11537.8|11535.5|11534.8|11539.3|11538.5|11534.6|11533.8|530
1637771700000|2021-11-24 16:35:00|11535.4|11534.7|11534.4|11533.7|11536.1|11535.4|11533.4|11532.7|565
1637772000000|2021-11-24 16:40:00|11534.3|11533.6|11533.6|11532.9|11534.5|11533.8|11531.6|11530.9|487
1637772300000|2021-11-24 16:45:00|11533.7|11533|11529.8|11529.1|11533.8|11533.1|11528.3|11527.5|484
1637772600000|2021-11-24 16:50:00|11529.9|11528.9|11534.1|11533.4|11535.5|11534.7|11529.9|11528.9|641
1637772900000|2021-11-24 16:55:00|11534.2|11533.5|11535.3|11534.3|11536.7|11535.9|11533.7|11532.9|639
1637773200000|2021-11-24 17:00:00|11535.2|11534.2|11534.9|11534.2|11536.2|11535.3|11533.9|11532.9|523
1637773500000|2021-11-24 17:05:00|11534.8|11534.1|11534|11533|11535.3|11534.5|11531.3|11530.4|433
1637773800000|2021-11-24 17:10:00|11533.9|11533.2|11536|11535|11536.1|11535.3|11533.6|11532.9|342
1637774100000|2021-11-24 17:15:00|11535.8|11535.1|11537.7|11536.7|11537.8|11536.9|11535.4|11534.7|399
1637774400000|2021-11-24 17:20:00|11537.6|11536.9|11538|11537|11539.2|11538.4|11536.5|11535.6|440
1637774700000|2021-11-24 17:25:00|11538.1|11537.1|11541.2|11540.2|11541.5|11540.7|11537.4|11536.6|382
1637775000000|2021-11-24 17:30:00|11541|11540.3|11544|11543|11544.3|11543.6|11540.8|11540.1|326
1637775300000|2021-11-24 17:35:00|11543.9|11543.2|11544.5|11543.8|11544.7|11543.9|11543.1|11542.1|315
1637775600000|2021-11-24 17:40:00|11544.4|11543.7|11546|11545.3|11546.2|11545.3|11543.8|11542.9|295
1637775900000|2021-11-24 17:45:00|11546.2|11545.2|11548|11547.3|11548.4|11547.7|11545.2|11544.3|406
1637776200000|2021-11-24 17:50:00|11547.9|11547.2|11546.8|11546.1|11548.2|11547.5|11545.9|11544.9|383
1637776500000|2021-11-24 17:55:00|11546.9|11546.2|11545.1|11544.4|11547.2|11546.3|11545.1|11544.4|335
1637776800000|2021-11-24 18:00:00|11545.2|11544.5|11543.3|11542.3|11545.9|11544.9|11542.9|11542.1|311
1637777100000|2021-11-24 18:05:00|11543.2|11542.2|11541.2|11540.2|11543.7|11542.7|11540.7|11539.7|209
1637777400000|2021-11-24 18:10:00|11541.1|11540.1|11541.8|11541.1|11541.9|11541.1|11540.9|11540.1|200
1637777700000|2021-11-24 18:15:00|11541.7|11541|11542.4|11541.4|11542.6|11541.9|11541.4|11540.7|181
1637778000000|2021-11-24 18:20:00|11542.6|11541.6|11540.8|11540.1|11542.6|11541.8|11540.5|11539.7|185
1637778300000|2021-11-24 18:25:00|11540.9|11540.2|11542.3|11541.3|11542.4|11541.7|11540.5|11539.7|209
1637778600000|2021-11-24 18:30:00|11542.1|11541.4|11546.7|11546|11547.2|11546.4|11542.1|11541.4|243
1637778900000|2021-11-24 18:35:00|11547|11546.3|11544.7|11544|11547.3|11546.4|11544.2|11543.5|258
1637779200000|2021-11-24 18:40:00|11545|11544.1|11548.5|11547.8|11548.7|11547.9|11544.7|11543.9|256
1637779500000|2021-11-24 18:45:00|11548.4|11547.7|11546.4|11545.7|11549.1|11548.3|11546.1|11545.4|293
1637779800000|2021-11-24 18:50:00|11546.3|11545.6|11544.8|11544.1|11548.5|11547.8|11544.8|11544.1|255
1637780100000|2021-11-24 18:55:00|11544.9|11544.2|11549.2|11545.4|11549.2|11547.6|11544.8|11542.7|401
1637780400000|2021-11-24 19:00:00|11549.1|11544.4|11546|11545|11552.7|11551.7|11544.8|11543.8|895
1637780700000|2021-11-24 19:05:00|11545.9|11544.9|11548.5|11547.5|11549.3|11548.3|11544.4|11543.4|609
1637781000000|2021-11-24 19:10:00|11548.6|11547.6|11547.4|11546.4|11551.2|11550.3|11547.3|11546.3|551
1637781300000|2021-11-24 19:15:00|11547.5|11546.5|11546.8|11546.1|11551.2|11550.4|11546.8|11546.1|440
1637781600000|2021-11-24 19:20:00|11546.4|11545.7|11547.2|11546.2|11547.2|11546.4|11544.9|11544|382
1637781900000|2021-11-24 19:25:00|11547.3|11546.3|11545.3|11544.6|11547.6|11546.8|11545.2|11544.5|335
1637782200000|2021-11-24 19:30:00|11545.4|11544.7|11545.6|11544.6|11546.3|11545.5|11543.9|11543|374
1637782500000|2021-11-24 19:35:00|11545.5|11544.5|11543.1|11542.4|11545.8|11545.1|11542.4|11541.7|376
1637782800000|2021-11-24 19:40:00|11543|11542.3|11542.7|11542|11543.8|11543.1|11541.2|11540.3|382
1637783100000|2021-11-24 19:45:00|11542.6|11541.9|11541.3|11540.6|11543.3|11542.6|11540|11539.2|424
1637783400000|2021-11-24 19:50:00|11541.2|11540.5|11543.6|11542.6|11545.2|11544.4|11541.2|11540.5|267
1637783700000|2021-11-24 19:55:00|11543.7|11542.7|11547.4|11546.4|11547.6|11546.8|11543|11542.2|437
1637784000000|2021-11-24 20:00:00|11547.2|11546.5|11542.3|11541.6|11547.5|11546.7|11542.3|11541.6|445
1637784300000|2021-11-24 20:05:00|11542.2|11541.2|11543.7|11542.7|11544.2|11543.2|11541.7|11540.9|328
1637784600000|2021-11-24 20:10:00|11543.8|11542.8|11542.9|11541.9|11544.2|11543.3|11542.3|11541.4|283
1637784900000|2021-11-24 20:15:00|11543|11542|11540.5|11539.5|11543|11542.1|11539.8|11538.9|303
1637785200000|2021-11-24 20:20:00|11540.3|11539.6|11538.3|11537.3|11540.4|11539.6|11538.3|11537.3|260
1637785500000|2021-11-24 20:25:00|11538.2|11537.5|11538.9|11538.2|11539.2|11538.4|11538.2|11537.2|186
1637785800000|2021-11-24 20:30:00|11539|11538.3|11537.5|11536.5|11539|11538.3|11536.9|11536|288
1637786100000|2021-11-24 20:35:00|11537.2|11536.4|11539.2|11538.5|11539.6|11538.7|11537.1|11536.2|334
1637786400000|2021-11-24 20:40:00|11539.3|11538.6|11540|11539|11540|11539.2|11538.3|11537.5|257
1637786700000|2021-11-24 20:45:00|11540.1|11539.1|11539.1|11538.4|11540.9|11540.1|11539.1|11538.3|281
1637787000000|2021-11-24 20:50:00|11539.2|11538.5|11541.1|11540.1|11541.3|11540.3|11539|11538.2|246
1637787300000|2021-11-24 20:55:00|11541.2|11540.2|11537.9|11536.9|11541.2|11540.2|11537.4|11536.4|310
1637787600000|2021-11-24 21:00:00|11538|11537|11540|11539|11540.2|11539.3|11537.8|11536.9|277
1637787900000|2021-11-24 21:05:00|11539.9|11538.9|11540|11539|11540.2|11539.4|11539.2|11538.2|161
1637788200000|2021-11-24 21:10:00|11540.2|11539.2|11539.8|11539.1|11540.3|11539.3|11538|11537.3|148
1637788500000|2021-11-24 21:15:00|11540|11539|11540.1|11539.1|11540.7|11539.7|11539.3|11538.4|143
1637788800000|2021-11-24 21:20:00|11540.2|11539.2|11541.8|11541.1|11542.5|11541.7|11540|11539.2|181
1637789100000|2021-11-24 21:25:00|11541.9|11541.2|11540.9|11539.9|11542.7|11541.8|11540.4|11539.4|160
1637789400000|2021-11-24 21:30:00|11540.8|11539.8|11541.4|11540.4|11542.8|11541.8|11540.8|11539.8|135
1637789700000|2021-11-24 21:35:00|11541.3|11540.3|11541.2|11540.2|11541.4|11540.5|11541|11540|59
1637790000000|2021-11-24 21:40:00|11541.3|11540.3|11541.4|11540.4|11542|11541|11540.3|11539.3|152
1637790300000|2021-11-24 21:45:00|11541.8|11540.8|11542.1|11541.1|11543.2|11542.2|11541.6|11540.6|164
1637790600000|2021-11-24 21:50:00|11542.4|11541.4|11542.1|11541.1|11543.6|11542.4|11541.9|11540.9|224
1637790900000|2021-11-24 21:55:00|11541.9|11541.2|11544.7|11540.1|11544.8|11541.7|11540.1|11538.5|392
1637791200000|2021-11-24 22:00:00|11544.9|11540|11546.2|11540.4|11546.5|11540.7|11544.2|11539.4|30
1637791500000|2021-11-24 22:05:00|11546.4|11540.7|11546.7|11540.7|11547|11541.1|11544|11538|64
1637791800000|2021-11-24 22:10:00|11547|11541|11546.8|11542|11547.8|11543|11545.8|11540|281
1637792100000|2021-11-24 22:15:00|11546.7|11542.1|11543.4|11540.1|11547.4|11542.5|11543.4|11539.6|892
1637792400000|2021-11-24 22:20:00|11543.5|11540|11543.4|11539.4|11545.6|11543.1|11542.7|11538.4|519
1637792700000|2021-11-24 22:25:00|11543.2|11539.7|11543.6|11539.3|11544.1|11540.2|11543.2|11538.6|148
1637793000000|2021-11-24 22:30:00|11543.4|11539.5|11543.7|11540.4|11544.2|11540.4|11543.2|11538.9|177
1637793300000|2021-11-24 22:35:00|11543.6|11540.3|11543.3|11540.3|11544.3|11540.7|11543.2|11539.6|147
1637793600000|2021-11-24 22:40:00|11543.2|11540.2|11543.4|11540.2|11544.1|11540.6|11543|11539.5|232
1637793900000|2021-11-24 22:45:00|11543.7|11540.1|11543.5|11540.4|11543.9|11541|11543.2|11540|1025
1637794200000|2021-11-24 22:50:00|11543.4|11540.2|11543.5|11540.8|11543.7|11540.9|11542.6|11539.3|797
1637794500000|2021-11-24 22:55:00|11543.4|11540.7|11543.7|11541.4|11544.1|11541.6|11543|11540|836
1637794800000|2021-11-24 23:00:00|11543.8|11541.5|11543.2|11542.2|11544.3|11542.9|11542.8|11540.2|689
1637795100000|2021-11-24 23:05:00|11543.6|11541.5|11544.5|11543.5|11544.9|11543.9|11542.9|11541.5|297
1637795400000|2021-11-24 23:10:00|11544.4|11543.4|11545.1|11544.1|11545.4|11544.4|11543.9|11542.9|307
1637795700000|2021-11-24 23:15:00|11545.2|11544.2|11545.9|11544.9|11546|11545|11544.6|11543.6|215
1637796000000|2021-11-24 23:20:00|11545.8|11544.8|11545.4|11544.4|11546.6|11545.6|11545.1|11544.1|228
1637796300000|2021-11-24 23:25:00|11545.3|11544.3|11543.9|11542.9|11545.5|11544.5|11543.7|11542.7|113
1637796600000|2021-11-24 23:30:00|11543.8|11543.1|11543.9|11542.9|11544.5|11543.8|11543.2|11542.3|138
1637796900000|2021-11-24 23:35:00|11544.1|11543.1|11545|11544|11545.7|11544.7|11544|11543|130
1637797200000|2021-11-24 23:40:00|11545.1|11544.1|11545|11544|11545.2|11544.3|11543.8|11542.8|102
1637797500000|2021-11-24 23:45:00|11544.9|11544.2|11544.3|11543.3|11545.1|11544.2|11543.9|11543|142
1637797800000|2021-11-24 23:50:00|11544.2|11543.2|11542.7|11541.7|11544.3|11543.3|11541.9|11540.9|138
1637798100000|2021-11-24 23:55:00|11542.6|11541.6|11541.5|11540.5|11544.1|11543.2|11541.4|11540.5|156
1637798400000|2021-11-25 00:00:00|11541.4|11540.4|11543.1|11542.1|11544.7|11543.7|11541|11540|400
1637798700000|2021-11-25 00:05:00|11542.9|11542.2|11543.3|11542.3|11543.9|11543|11541.6|11540.8|368
1637799000000|2021-11-25 00:10:00|11543.2|11542.2|11544.3|11543.3|11544.8|11543.8|11542.1|11541.1|333
1637799300000|2021-11-25 00:15:00|11544.4|11543.4|11543.4|11542.4|11545.2|11544.4|11542.8|11541.9|352
1637799600000|2021-11-25 00:20:00|11543.3|11542.3|11543|11542.3|11543.4|11542.4|11540.8|11539.8|294
1637799900000|2021-11-25 00:25:00|11542.9|11542.2|11541|11540.3|11544|11543.1|11539.8|11539|304
1637800200000|2021-11-25 00:30:00|11541.1|11540.4|11541.6|11540.6|11542.4|11541.6|11540.9|11540.2|276
1637800500000|2021-11-25 00:35:00|11541.5|11540.5|11542.4|11541.7|11543.4|11542.6|11540.8|11540.1|258
1637800800000|2021-11-25 00:40:00|11542.5|11541.5|11539.6|11538.9|11542.5|11541.5|11538.8|11538.1|301
1637801100000|2021-11-25 00:45:00|11539.7|11539|11538.5|11537.8|11540.1|11539.3|11538.5|11537.8|248
1637801400000|2021-11-25 00:50:00|11538.6|11537.9|11533.7|11532.7|11538.8|11537.9|11533.1|11532.1|531
1637801700000|2021-11-25 00:55:00|11533.6|11532.9|11533.3|11532.3|11535.2|11534.5|11531.1|11530.1|578
1637802000000|2021-11-25 01:00:00|11533.4|11532.4|11533.2|11532.2|11536|11535.2|11531.6|11530.8|379
1637802300000|2021-11-25 01:05:00|11533.3|11532.5|11534.3|11533.3|11535.4|11534.7|11531.3|11530.5|435
1637802600000|2021-11-25 01:10:00|11534.2|11533.5|11538.2|11537.5|11538.8|11537.9|11534.1|11533.3|396
1637802900000|2021-11-25 01:15:00|11538.1|11537.4|11537.4|11536.4|11539.7|11539|11537.2|11536.4|291
1637803200000|2021-11-25 01:20:00|11537.5|11536.5|11539.6|11538.9|11540.4|11539.4|11536.9|11536|296
1637803500000|2021-11-25 01:25:00|11539.5|11538.8|11537.7|11536.7|11540|11539.1|11537|11536.1|268
1637803800000|2021-11-25 01:30:00|11537.8|11536.8|11539.6|11538.6|11540.2|11539.2|11537.6|11536.8|242
1637804100000|2021-11-25 01:35:00|11539.5|11538.5|11537.6|11536.9|11539.6|11538.6|11537.5|11536.8|254
1637804400000|2021-11-25 01:40:00|11537.7|11537|11538.4|11537.7|11538.9|11537.9|11536.6|11535.7|213
1637804700000|2021-11-25 01:45:00|11538.1|11537.4|11539.1|11538.1|11540|11539.3|11537.4|11536.7|369
1637805000000|2021-11-25 01:50:00|11538.9|11538.2|11540.5|11539.8|11540.6|11539.9|11538.1|11537.3|281
1637805300000|2021-11-25 01:55:00|11540.4|11539.7|11539.8|11538.8|11540.7|11540|11538.1|11537.1|254
1637805600000|2021-11-25 02:00:00|11539.7|11539|11539.6|11538.9|11540.8|11540|11538.6|11537.9|292
1637805900000|2021-11-25 02:05:00|11539.8|11539.1|11539|11538.3|11540.9|11540|11539|11538.2|244
1637806200000|2021-11-25 02:10:00|11539.2|11538.5|11539.8|11539.1|11540.6|11539.8|11539.1|11538.3|173
1637806500000|2021-11-25 02:15:00|11539.7|11539|11538.4|11537.7|11540.5|11539.8|11538.3|11537.6|219
1637806800000|2021-11-25 02:20:00|11538.5|11537.8|11539|11538.3|11539.3|11538.4|11538.5|11537.7|130
1637807100000|2021-11-25 02:25:00|11538.9|11538.2|11537.2|11536.5|11539.1|11538.3|11536.8|11536.1|209
1637807400000|2021-11-25 02:30:00|11537.3|11536.6|11538|11537.3|11538.7|11537.9|11536.8|11536|152
1637807700000|2021-11-25 02:35:00|11538.1|11537.4|11538.3|11537.6|11538.9|11538|11538|11537.2|155
1637808000000|2021-11-25 02:40:00|11538.5|11537.5|11537.7|11536.7|11538.7|11537.9|11536.5|11535.8|234
1637808300000|2021-11-25 02:45:00|11537.6|11536.9|11538.3|11537.6|11539|11538.2|11537.6|11536.8|114
1637808600000|2021-11-25 02:50:00|11538.4|11537.7|11538.8|11538.1|11539.2|11538.4|11537.9|11537.1|122
1637808900000|2021-11-25 02:55:00|11538.9|11538.2|11537.9|11536.9|11538.9|11538.2|11537|11536.2|195
1637809200000|2021-11-25 03:00:00|11537.8|11537.1|11537.8|11536.8|11538.6|11537.9|11537.1|11536.3|193
1637809500000|2021-11-25 03:05:00|11537.9|11537.1|11538.2|11537.5|11538.6|11537.6|11537.1|11536.4|166
1637809800000|2021-11-25 03:10:00|11538.1|11537.4|11537.6|11536.9|11538.3|11537.6|11537.4|11536.7|111
1637810100000|2021-11-25 03:15:00|11537.7|11537|11537.5|11536.8|11538.4|11537.6|11536.5|11535.7|220
1637810400000|2021-11-25 03:20:00|11537.6|11536.9|11537.5|11536.8|11538|11537.3|11536.9|11536|219
1637810700000|2021-11-25 03:25:00|11537.4|11536.7|11537.5|11536.8|11537.8|11536.9|11536.6|11535.9|185
1637811000000|2021-11-25 03:30:00|11537.6|11536.6|11537.2|11536.2|11538.6|11537.7|11536.9|11536|243
1637811300000|2021-11-25 03:35:00|11537.3|11536.3|11536.9|11536.2|11537.7|11536.9|11536.5|11535.7|220
1637811600000|2021-11-25 03:40:00|11537|11536.3|11537.2|11536.2|11537.6|11536.7|11536.9|11536.1|117
1637811900000|2021-11-25 03:45:00|11537.5|11536.5|11537.5|11536.8|11538|11537.1|11537|11536.2|113
1637812200000|2021-11-25 03:50:00|11537.6|11536.9|11537.6|11536.9|11538.5|11537.6|11537.2|11536.5|117
1637812500000|2021-11-25 03:55:00|11537.7|11537|11537.4|11536.7|11538.2|11537.5|11537|11536.3|112
1637812800000|2021-11-25 04:00:00|11537.5|11536.8|11536.3|11535.6|11537.8|11537|11535.9|11535.2|110
1637813100000|2021-11-25 04:05:00|11536.2|11535.5|11536.9|11536.2|11537.2|11536.4|11536.2|11535.5|62
1637813400000|2021-11-25 04:10:00|11537|11536.3|11537.1|11536.4|11537.3|11536.4|11536.2|11535.3|86
1637813700000|2021-11-25 04:15:00|11537|11536.3|11536.9|11536.2|11537.2|11536.5|11536.1|11535.2|188
1637814000000|2021-11-25 04:20:00|11537.1|11536.1|11537.2|11536.2|11537.4|11536.6|11536.8|11536|103
1637814300000|2021-11-25 04:25:00|11537.3|11536.3|11537|11536.3|11538|11537.1|11536.6|11535.8|126
1637814600000|2021-11-25 04:30:00|11536.9|11536.2|11536.9|11535.9|11537.8|11537|11536.7|11535.9|194
1637814900000|2021-11-25 04:35:00|11536.7|11536|11535.8|11535.1|11537|11536.1|11535.5|11534.8|148
1637815200000|2021-11-25 04:40:00|11536|11535.3|11536.8|11536.1|11537.1|11536.3|11535.7|11534.9|129
1637815500000|2021-11-25 04:45:00|11536.9|11536.2|11537.6|11536.6|11537.8|11537|11536.7|11535.9|137
1637815800000|2021-11-25 04:50:00|11537.5|11536.8|11537.9|11537.2|11538.2|11537.5|11537.4|11536.5|158
1637816100000|2021-11-25 04:55:00|11538.2|11537.1|11537|11536.3|11538.2|11537.4|11537|11536.2|169
1637816400000|2021-11-25 05:00:00|11537.1|11536.4|11537.5|11536.5|11537.6|11536.8|11536.9|11536.2|184
1637816700000|2021-11-25 05:05:00|11537.3|11536.6|11537.8|11537.1|11538|11537.3|11537|11536.3|137
1637817000000|2021-11-25 05:10:00|11537.9|11537.2|11539|11538.3|11539.1|11538.3|11537.9|11537|126
1637817300000|2021-11-25 05:15:00|11539.1|11538.4|11537.6|11536.9|11539.7|11538.8|11537.2|11536.5|123
1637817600000|2021-11-25 05:20:00|11537.7|11537|11537.6|11536.9|11537.9|11537.1|11536.8|11536.1|147
1637817900000|2021-11-25 05:25:00|11537.7|11537|11538.4|11537.4|11538.7|11537.9|11537.7|11537|93
1637818200000|2021-11-25 05:30:00|11538.2|11537.5|11538.5|11537.5|11538.6|11537.8|11537|11536.2|153
1637818500000|2021-11-25 05:35:00|11538.4|11537.7|11538.4|11537.7|11539.3|11538.5|11538.4|11537.5|129
1637818800000|2021-11-25 05:40:00|11538.5|11537.8|11537.4|11536.7|11539.2|11538.3|11537.3|11536.6|153
1637819100000|2021-11-25 05:45:00|11537.6|11536.6|11538.5|11537.8|11539|11538.1|11537.2|11536.3|192
1637819400000|2021-11-25 05:50:00|11538.6|11537.9|11538.4|11537.7|11539.2|11538.3|11538.3|11537.6|79
1637819700000|2021-11-25 05:55:00|11538.3|11537.6|11538.9|11538.2|11539.1|11538.3|11537.7|11536.8|204
1637820000000|2021-11-25 06:00:00|11539|11538.3|11539.3|11538.3|11540.1|11539.2|11538.8|11538.1|183
1637820300000|2021-11-25 06:05:00|11539.1|11538.4|11538.5|11537.5|11539.7|11538.8|11537.3|11536.5|245
1637820600000|2021-11-25 06:10:00|11538.4|11537.4|11538.4|11537.4|11539.1|11538.3|11537.4|11536.5|118
1637820900000|2021-11-25 06:15:00|11538.3|11537.3|11538.2|11537.5|11539|11538.1|11537.8|11536.8|194
1637821200000|2021-11-25 06:20:00|11538.3|11537.6|11539.1|11538.1|11539.2|11538.3|11538|11537.3|122
1637821500000|2021-11-25 06:25:00|11539|11538|11540.5|11539.5|11541|11540.1|11538.8|11538|149
1637821800000|2021-11-25 06:30:00|11540.4|11539.4|11539.4|11538.7|11540.7|11539.9|11539.4|11538.6|124
1637822100000|2021-11-25 06:35:00|11539.3|11538.6|11539.1|11538.4|11540.3|11539.5|11539.1|11538.2|180
1637822400000|2021-11-25 06:40:00|11539.2|11538.5|11539.7|11539|11540.1|11539.3|11539.1|11538.3|124
1637822700000|2021-11-25 06:45:00|11539.8|11539.1|11538.8|11538.1|11540|11539.2|11538.5|11537.7|141
1637823000000|2021-11-25 06:50:00|11538.9|11538.2|11539.9|11539.2|11540.2|11539.5|11538.8|11538.1|160
1637823300000|2021-11-25 06:55:00|11540|11539.3|11541.2|11540.2|11541.2|11540.3|11539.5|11538.7|113
1637823600000|2021-11-25 07:00:00|11541|11540.3|11540.4|11539.4|11543.6|11542.9|11540.2|11539.3|312
1637823900000|2021-11-25 07:05:00|11540.2|11539.5|11540.3|11539.3|11541.3|11540.5|11539.6|11538.7|195
1637824200000|2021-11-25 07:10:00|11540|11539.4|11540.2|11539.5|11541.2|11540.4|11539.6|11538.7|280
1637824500000|2021-11-25 07:15:00|11540.3|11539.6|11539.8|11538.8|11540.3|11539.6|11539.2|11538.4|139
1637824800000|2021-11-25 07:20:00|11539.9|11539.1|11534.5|11533.5|11539.9|11539.1|11534.2|11533.3|284
1637825100000|2021-11-25 07:25:00|11534.6|11533.6|11534.6|11533.9|11536.8|11536|11532.8|11531.9|328
1637825400000|2021-11-25 07:30:00|11534.8|11533.8|11533.9|11532.9|11535.6|11534.8|11533.6|11532.8|277
1637825700000|2021-11-25 07:35:00|11533.7|11533|11534.9|11534.2|11535.2|11534.3|11531|11530.1|432
1637826000000|2021-11-25 07:40:00|11534.8|11534.1|11537.3|11536.3|11537.8|11537|11533.8|11533.1|251
1637826300000|2021-11-25 07:45:00|11537.2|11536.5|11537.4|11536.7|11538|11537.1|11536.1|11535.2|246
1637826600000|2021-11-25 07:50:00|11537.3|11536.6|11537.9|11536.9|11538.1|11537.1|11536.4|11535.6|300
1637826900000|2021-11-25 07:55:00|11537.7|11537|11538.5|11537.5|11539.3|11538.6|11536.9|11536.1|271
1637827200000|2021-11-25 08:00:00|11538.6|11537.6|11537.9|11536.9|11539.2|11538.4|11537.1|11536.3|400
1637827500000|2021-11-25 08:05:00|11538|11537|11536|11535.3|11538|11537.3|11535.2|11534.4|475
1637827800000|2021-11-25 08:10:00|11535.9|11535.2|11536.7|11535.7|11537.2|11536.3|11535.2|11534.4|332
1637828100000|2021-11-25 08:15:00|11536.5|11535.8|11535.4|11534.7|11537|11536.1|11533.9|11533.2|351
1637828400000|2021-11-25 08:20:00|11535.9|11535.2|11535.8|11534.8|11536.2|11535.4|11533.7|11532.9|225
1637828700000|2021-11-25 08:25:00|11535.7|11535|11533.4|11532.7|11535.7|11535|11533.2|11532.5|380
1637829000000|2021-11-25 08:30:00|11533.5|11532.8|11532.8|11531.8|11533.9|11533|11531.1|11530.4|427
1637829300000|2021-11-25 08:35:00|11532.7|11531.7|11531.9|11530.9|11533|11532.1|11531.4|11530.7|304
1637829600000|2021-11-25 08:40:00|11531.8|11531.1|11532.2|11531.5|11533.2|11532.4|11531|11530.3|358
1637829900000|2021-11-25 08:45:00|11532.3|11531.6|11532|11531|11533.3|11532.4|11531.7|11530.9|210
1637830200000|2021-11-25 08:50:00|11531.8|11531.1|11533|11532|11534.2|11533.4|11531.8|11531|362
1637830500000|2021-11-25 08:55:00|11532.8|11532.1|11535|11534.3|11535.6|11534.8|11532.4|11531.6|447
1637830800000|2021-11-25 09:00:00|11535.1|11534.4|11535.2|11534.5|11537.2|11536.3|11534.6|11533.8|401
1637831100000|2021-11-25 09:05:00|11535|11534.3|11536.6|11535.9|11537|11536.1|11534.5|11533.7|428
1637831400000|2021-11-25 09:10:00|11536.7|11536|11537.4|11536.4|11537.5|11536.8|11536.2|11535.4|400
1637831700000|2021-11-25 09:15:00|11537.5|11536.5|11536|11535|11537.6|11536.7|11535.7|11535|484
1637832000000|2021-11-25 09:20:00|11535.8|11535.1|11536.2|11535.2|11536.7|11535.8|11534.8|11534.1|412
1637832300000|2021-11-25 09:25:00|11536.1|11535.1|11537.2|11536.5|11537.6|11536.7|11535.9|11535.1|314
1637832600000|2021-11-25 09:30:00|11537.1|11536.4|11536.9|11535.9|11537.3|11536.5|11535.6|11534.8|295
1637832900000|2021-11-25 09:35:00|11536.8|11535.8|11536.3|11535.3|11537|11536.3|11535.9|11535|179
1637833200000|2021-11-25 09:40:00|11536.2|11535.2|11535.3|11534.6|11536.3|11535.6|11534.9|11534.1|193
1637833500000|2021-11-25 09:45:00|11535.2|11534.5|11535.3|11534.6|11536|11535.2|11535|11534.2|248
1637833800000|2021-11-25 09:50:00|11535.2|11534.5|11535.6|11534.9|11536.9|11536|11535.1|11534.3|205
1637834100000|2021-11-25 09:55:00|11535.7|11534.7|11536.5|11535.8|11536.7|11535.9|11533.9|11533.2|262
1637834400000|2021-11-25 10:00:00|11536.4|11535.7|11534.6|11533.9|11536.5|11535.8|11533.7|11533|255
1637834700000|2021-11-25 10:05:00|11534.5|11533.8|11535.3|11534.3|11535.9|11535|11534.3|11533.5|268
1637835000000|2021-11-25 10:10:00|11535.2|11534.2|11535|11534.3|11535.2|11534.4|11534.1|11533.4|195
1637835300000|2021-11-25 10:15:00|11535.1|11534.1|11535.9|11534.9|11536|11535.1|11534.9|11534.1|236
1637835600000|2021-11-25 10:20:00|11536|11535|11535|11534.3|11536|11535.1|11534.9|11534|146
1637835900000|2021-11-25 10:25:00|11534.9|11534.2|11536.5|11535.8|11536.7|11536|11534.4|11533.6|209
1637836200000|2021-11-25 10:30:00|11536|11535.3|11535.2|11534.5|11536.2|11535.3|11534.7|11533.8|213
1637836500000|2021-11-25 10:35:00|11535.1|11534.4|11535.4|11534.7|11536|11535.2|11534.8|11534|225
1637836800000|2021-11-25 10:40:00|11535.3|11534.6|11536|11535.3|11536.1|11535.3|11535.2|11534.3|185
1637837100000|2021-11-25 10:45:00|11536.2|11535.2|11535.7|11535|11536.6|11535.8|11534.6|11533.9|355
1637837400000|2021-11-25 10:50:00|11535.8|11534.8|11535.3|11534.6|11536.1|11535.3|11534.5|11533.7|174
1637837700000|2021-11-25 10:55:00|11535.5|11534.5|11535.4|11534.4|11536.3|11535.3|11534.6|11533.7|189
1637838000000|2021-11-25 11:00:00|11535.3|11534.6|11535.9|11534.9|11536|11535.1|11534.6|11533.7|203
1637838300000|2021-11-25 11:05:00|11535.7|11535|11535.6|11534.6|11536|11535.1|11535|11534.2|209
1637838600000|2021-11-25 11:10:00|11535.4|11534.7|11535.8|11534.8|11535.9|11535|11535|11534.2|149
1637838900000|2021-11-25 11:15:00|11535.7|11535|11535.2|11534.2|11535.8|11535|11535|11534.1|160
1637839200000|2021-11-25 11:20:00|11535.3|11534.3|11535.1|11534.1|11535.9|11535|11535|11534.1|254
1637839500000|2021-11-25 11:25:00|11535.2|11534.2|11535.6|11534.9|11536.6|11535.6|11534.9|11534.1|355
1637839800000|2021-11-25 11:30:00|11535.7|11534.7|11535|11534.3|11536.1|11535.3|11534.9|11534.1|230
1637840100000|2021-11-25 11:35:00|11534.9|11534.2|11535.3|11534.3|11535.7|11534.7|11534.5|11533.6|284
1637840400000|2021-11-25 11:40:00|11535.1|11534.4|11534.7|11534|11535.4|11534.5|11533.8|11533|231
1637840700000|2021-11-25 11:45:00|11534.8|11533.8|11534.2|11533.5|11535|11534|11534|11533.1|160
1637841000000|2021-11-25 11:50:00|11534.3|11533.6|11534.4|11533.7|11534.9|11534.1|11534.2|11533.4|181
1637841300000|2021-11-25 11:55:00|11534.5|11533.5|11534.5|11533.8|11534.9|11534.1|11534.1|11533.2|202
1637841600000|2021-11-25 12:00:00|11534.6|11533.9|11533.6|11532.9|11534.7|11533.9|11533.6|11532.9|160
1637841900000|2021-11-25 12:05:00|11533.8|11532.8|11525.1|11524.1|11533.8|11532.9|11524.9|11524|416
1637842200000|2021-11-25 12:10:00|11524.9|11524.2|11528.1|11527.1|11528.9|11528|11524.6|11523.7|396
1637842500000|2021-11-25 12:15:00|11528|11527.3|11527.3|11526.6|11528.2|11527.3|11526.5|11525.7|316
1637842800000|2021-11-25 12:20:00|11527.4|11526.7|11527.5|11526.5|11528.2|11527.4|11526.6|11525.8|360
1637843100000|2021-11-25 12:25:00|11527.4|11526.7|11528.2|11527.2|11529.4|11528.7|11527.3|11526.5|398
1637843400000|2021-11-25 12:30:00|11528.1|11527.1|11530.6|11529.9|11530.8|11530|11527.8|11527|384
1637843700000|2021-11-25 12:35:00|11530.7|11530|11532.6|11531.9|11532.7|11531.9|11530.5|11529.6|374
1637844000000|2021-11-25 12:40:00|11532.5|11531.8|11533.2|11532.2|11534.4|11533.5|11531.3|11530.5|366
1637844300000|2021-11-25 12:45:00|11533.1|11532.1|11532|11531|11533.1|11532.2|11531.7|11530.9|201
1637844600000|2021-11-25 12:50:00|11531.9|11531.2|11531.6|11530.9|11532.3|11531.5|11531.4|11530.6|212
1637844900000|2021-11-25 12:55:00|11531.5|11530.8|11533.3|11532.6|11534.8|11533.9|11531.5|11530.8|363
1637845200000|2021-11-25 13:00:00|11533.2|11532.5|11533|11532.3|11535.2|11534.3|11531.6|11530.9|313
1637845500000|2021-11-25 13:05:00|11533.2|11532.2|11532.8|11531.8|11534.2|11533.3|11532.2|11531.4|345
1637845800000|2021-11-25 13:10:00|11532.5|11531.5|11532.5|11531.8|11532.7|11531.9|11531.5|11530.7|289
1637846100000|2021-11-25 13:15:00|11532.4|11531.7|11532.7|11531.7|11533.5|11532.7|11531.7|11530.9|313
1637846400000|2021-11-25 13:20:00|11532.6|11531.6|11532.5|11531.8|11533.3|11532.3|11531.7|11530.8|218
1637846700000|2021-11-25 13:25:00|11532.7|11531.7|11531.9|11530.9|11532.8|11532|11529.3|11528.3|372
1637847000000|2021-11-25 13:30:00|11532|11531|11531.7|11531|11532.1|11531.2|11530.1|11529.2|190
1637847300000|2021-11-25 13:35:00|11531.8|11531.1|11530.9|11530.2|11532.4|11531.5|11529.8|11528.9|242
1637847600000|2021-11-25 13:40:00|11531|11530.3|11531.9|11530.9|11532|11531.1|11530.6|11529.7|195
1637847900000|2021-11-25 13:45:00|11532|11531|11532.4|11531.7|11533.3|11532.6|11531.6|11530.8|221
1637848200000|2021-11-25 13:50:00|11532.6|11531.6|11532.6|11531.9|11532.9|11532|11532|11531.1|163
1637848500000|2021-11-25 13:55:00|11532.7|11532|11533.2|11532.2|11534.5|11533.7|11532.3|11531.4|310
1637848800000|2021-11-25 14:00:00|11533|11532.3|11531.8|11530.8|11533.2|11532.3|11530.9|11530|350
1637849100000|2021-11-25 14:05:00|11531.7|11530.7|11532.7|11532|11532.9|11532.1|11531|11530|235
1637849400000|2021-11-25 14:10:00|11532.6|11531.9|11533.1|11532.1|11533.1|11532.2|11531.3|11530.3|192
1637849700000|2021-11-25 14:15:00|11533|11532|11531.4|11530.7|11533.5|11532.6|11531|11530.1|294
1637850000000|2021-11-25 14:20:00|11531.8|11530.8|11531.2|11530.2|11532.2|11531.5|11530.6|11529.9|183
1637850300000|2021-11-25 14:25:00|11531|11530.3|11531.9|11530.9|11533.1|11532.2|11530.9|11530.1|200
1637850600000|2021-11-25 14:30:00|11531.8|11530.8|11532.4|11531.7|11532.6|11531.7|11531.1|11530.2|240
1637850900000|2021-11-25 14:35:00|11532.3|11531.6|11532.2|11531.2|11532.6|11531.7|11531.5|11530.7|169
1637851200000|2021-11-25 14:40:00|11532.1|11531.4|11532.1|11531.4|11532.5|11531.8|11531.7|11530.9|170
1637851500000|2021-11-25 14:45:00|11532.2|11531.5|11532.9|11532.2|11533.6|11532.9|11531.7|11530.8|231
1637851800000|2021-11-25 14:50:00|11533|11532.3|11532.8|11532.1|11533.7|11533|11532.3|11531.5|193
1637852100000|2021-11-25 14:55:00|11532.9|11531.9|11532.4|11531.4|11533.3|11532.6|11531.8|11530.9|221
1637852400000|2021-11-25 15:00:00|11532.3|11531.7|11533.9|11532.9|11534.6|11533.8|11532.1|11531.4|298
1637852700000|2021-11-25 15:05:00|11533.8|11532.8|11534.8|11534.1|11535.4|11534.7|11533.7|11532.8|218
1637853000000|2021-11-25 15:10:00|11534.7|11534|11535.7|11534.7|11535.9|11535.2|11534.6|11533.7|203
1637853300000|2021-11-25 15:15:00|11535.5|11534.8|11533.7|11532.7|11535.7|11534.8|11533.2|11532.2|226
1637853600000|2021-11-25 15:20:00|11533.6|11532.9|11535.8|11534.8|11535.9|11535|11533.3|11532.5|245
1637853900000|2021-11-25 15:25:00|11535.6|11534.9|11537.8|11536.8|11538.3|11537.5|11534.2|11533.3|353
1637854200000|2021-11-25 15:30:00|11537.9|11536.9|11538.5|11537.5|11539.3|11538.5|11537.1|11536.4|267
1637854500000|2021-11-25 15:35:00|11538.4|11537.8|11537.8|11537.1|11538.6|11537.8|11537|11536.2|220
1637854800000|2021-11-25 15:40:00|11537.3|11536.6|11537.8|11537.1|11538.8|11537.8|11537.1|11536.3|279
1637855100000|2021-11-25 15:45:00|11537.9|11536.9|11536.7|11535.7|11537.9|11536.9|11535.5|11534.5|320
1637855400000|2021-11-25 15:50:00|11536.6|11535.6|11535.8|11535.1|11538|11537.2|11535.4|11534.6|284
1637855700000|2021-11-25 15:55:00|11535.7|11535|11537|11536.3|11537.8|11537|11534.3|11533.5|397
1637856000000|2021-11-25 16:00:00|11537.1|11536.4|11535.1|11534.1|11537.3|11536.4|11533.4|11532.7|428
1637856300000|2021-11-25 16:05:00|11535|11534.3|11535|11534|11535.9|11535|11534.2|11533.3|211
1637856600000|2021-11-25 16:10:00|11534.8|11534.1|11535.6|11534.6|11536|11535.3|11534.6|11533.8|192
1637856900000|2021-11-25 16:15:00|11535.7|11534.7|11535.9|11534.9|11536.1|11535.2|11534.7|11533.8|202
1637857200000|2021-11-25 16:20:00|11536|11535|11535.8|11534.8|11536|11535.1|11535.1|11534.2|250
1637857500000|2021-11-25 16:25:00|11536.3|11535.3|11535.1|11534.1|11536.4|11535.5|11534.8|11534|201
1637857800000|2021-11-25 16:30:00|11534.5|11533.8|11534.7|11533.7|11535.1|11534.2|11533.5|11532.8|227
1637858100000|2021-11-25 16:35:00|11534.6|11533.6|11535.4|11534.4|11535.5|11534.8|11534.5|11533.6|182
1637858400000|2021-11-25 16:40:00|11535.3|11534.3|11535.7|11534.7|11535.8|11535.1|11534.9|11534.2|121
1637858700000|2021-11-25 16:45:00|11535.6|11534.6|11535.9|11534.9|11536|11535.2|11535.2|11534.3|115
1637859000000|2021-11-25 16:50:00|11535.7|11535|11535.1|11534.1|11535.9|11535.1|11534.9|11534|156
1637859300000|2021-11-25 16:55:00|11535.2|11534.2|11535.5|11534.8|11535.8|11535|11534.8|11534.1|180
1637859600000|2021-11-25 17:00:00|11535.6|11534.6|11534.4|11533.4|11535.6|11534.9|11534.3|11533.3|141
1637859900000|2021-11-25 17:05:00|11534.5|11533.5|11534.4|11533.7|11535.6|11534.7|11533.9|11532.9|194
1637860200000|2021-11-25 17:10:00|11534.5|11533.8|11535.7|11534.7|11536.6|11535.9|11534.3|11533.3|209
1637860500000|2021-11-25 17:15:00|11535.8|11534.8|11537|11536|11538.5|11537.5|11535.7|11534.7|140
1637860800000|2021-11-25 17:20:00|11536.9|11535.9|11536.8|11535.8|11537.4|11536.2|11536.3|11535.5|112
1637861100000|2021-11-25 17:25:00|11536.6|11535.9|11538.2|11537.5|11538.5|11537.5|11536.2|11535.4|200
1637861400000|2021-11-25 17:30:00|11538.1|11537.1|11539.4|11538.7|11539.8|11538.9|11538.1|11537.1|159
1637861700000|2021-11-25 17:35:00|11539.3|11538.6|11537.3|11536.3|11539.6|11538.7|11537.1|11535.9|122
1637862000000|2021-11-25 17:40:00|11537.5|11536|11537.4|11536.4|11538.7|11537.6|11537.2|11536|132
1637862300000|2021-11-25 17:45:00|11537.2|11536.2|11537|11536|11537.6|11536.6|11536.7|11535.7|91
1637862600000|2021-11-25 17:50:00|11536.8|11535.8|11536.3|11535.3|11537.9|11536.9|11536|11535|127
1637862900000|2021-11-25 17:55:00|11536.2|11535.2|11536.2|11533.9|11536.6|11535.6|11534.8|11533.6|329
1637863200000|2021-11-25 18:00:00|11536.1|11534.2|11536|11533.3|11537.1|11535.1|11535|11532.5|1580
1637863500000|2021-11-25 18:05:00|11536.4|11532.7|11536.7|11533.8|11538.1|11535.6|11535.7|11532.6|1535
1637863800000|2021-11-25 18:10:00|11536.8|11533.7|11537.4|11534.3|11538.6|11535.3|11536.2|11533.1|1619
1637864100000|2021-11-25 18:15:00|11537.1|11534.6|11537.4|11534.1|11538.7|11535.9|11536.4|11533.2|1433
1637864400000|2021-11-25 18:20:00|11537|11534|11537.9|11535|11538.7|11535.7|11536.5|11533.5|2172
1637864700000|2021-11-25 18:25:00|11538|11535.1|11538|11534.7|11538.7|11535.2|11536.7|11533.2|1665
1637865000000|2021-11-25 18:30:00|11538.1|11534.8|11538.7|11534.6|11539.8|11535.5|11537.7|11532.7|1733
1637865300000|2021-11-25 18:35:00|11538.6|11535.3|11538.4|11534.3|11539.3|11535.4|11537.2|11532.5|1489
1637865600000|2021-11-25 18:40:00|11538.3|11534.4|11538.2|11534|11539.5|11535.1|11537.4|11532.7|1469
1637865900000|2021-11-25 18:45:00|11537.9|11534.3|11539.3|11535.3|11540.5|11536.4|11537.7|11533.1|1066
1637866200000|2021-11-25 18:50:00|11539.4|11535.4|11539.7|11535.7|11540.4|11536.2|11538.4|11533.8|1222
1637866500000|2021-11-25 18:55:00|11539.8|11535.8|11540|11535.2|11541.3|11536.5|11538.5|11534.1|1194
1637866800000|2021-11-25 19:00:00|11539.9|11535.3|11539.3|11535.1|11541.7|11537.1|11537.9|11533.9|1349
1637867100000|2021-11-25 19:05:00|11539.2|11534.8|11539.1|11534.9|11539.7|11536|11538.3|11534.2|1939
1637867400000|2021-11-25 19:10:00|11539|11535|11538.6|11534.6|11540.1|11536.6|11538.1|11534.2|1502
1637867700000|2021-11-25 19:15:00|11538.7|11534.7|11538.8|11535.4|11539.5|11536.1|11538.3|11534.4|861
1637868000000|2021-11-25 19:20:00|11538.7|11535.5|11539.1|11535.2|11539.3|11536.3|11537.9|11533.7|641
1637868300000|2021-11-25 19:25:00|11539|11535.3|11537.3|11534.8|11539.2|11536.1|11536.9|11534.1|1053
1637868600000|2021-11-25 19:30:00|11537.2|11534.7|11537.2|11535.1|11537.5|11535.5|11536.9|11534.5|345
1637868900000|2021-11-25 19:35:00|11537.1|11535.2|11537.1|11535|11537.4|11535.9|11536.9|11534.6|547
1637869200000|2021-11-25 19:40:00|11537.2|11535.1|11537.3|11534.6|11537.6|11535.2|11536.7|11533.9|1121
1637869500000|2021-11-25 19:45:00|11537.4|11534.7|11538.7|11535.4|11539.4|11535.9|11536.6|11533.9|1538
1637869800000|2021-11-25 19:50:00|11538.9|11535.3|11538.2|11534.9|11539.5|11536.3|11538.1|11534.2|1772
1637870100000|2021-11-25 19:55:00|11538.4|11534.8|11538.7|11535.7|11539.6|11537.2|11537.9|11534.1|1445
1637870400000|2021-11-25 20:00:00|11538.6|11535.4|11538.5|11534.6|11539.4|11536.1|11537.8|11534.1|1725
1637870700000|2021-11-25 20:05:00|11538.7|11534.4|11538.3|11534.6|11539.3|11536.1|11537.1|11534|1530
1637871000000|2021-11-25 20:10:00|11538.6|11534.8|11538.8|11534.8|11539.4|11535.7|11537.6|11533.9|1446
1637871300000|2021-11-25 20:15:00|11538.7|11534.7|11538.6|11535.4|11539.2|11535.9|11537.9|11533.7|1790
1637871600000|2021-11-25 20:20:00|11538.9|11535.3|11538.2|11535.5|11539.2|11535.7|11537.7|11534.7|1543
1637871900000|2021-11-25 20:25:00|11538.3|11535.6|11538|11534.4|11539.2|11535.7|11536.7|11533.1|1654
1637872200000|2021-11-25 20:30:00|11538.1|11534.5|11538.5|11533.9|11539.1|11535.5|11537.5|11532.7|1539
1637872500000|2021-11-25 20:35:00|11538.1|11534.3|11538.3|11533.9|11539.2|11535.7|11537.5|11532.8|1496
1637872800000|2021-11-25 20:40:00|11538.2|11533.8|11538.1|11534.1|11539.2|11535.7|11536.7|11532.1|1394
1637873100000|2021-11-25 20:45:00|11538|11533.6|11538|11533.7|11539.1|11536.1|11537|11532.7|1337
1637873400000|2021-11-25 20:50:00|11537.8|11534.4|11537.8|11534.2|11539|11535.3|11537.3|11532.7|1645
1637873700000|2021-11-25 20:55:00|11538|11534.4|11538.2|11534.2|11538.9|11535.5|11537.5|11532.9|1734
1637874000000|2021-11-25 21:00:00|11537.2|11534.4|11538.3|11535|11540.2|11537.1|11536.7|11533.3|1428
1637874300000|2021-11-25 21:05:00|11538.8|11534.5|11538.2|11535|11539.4|11535.7|11537.3|11532.8|1345
1637874600000|2021-11-25 21:10:00|11537.8|11534.9|11538.2|11534.5|11539.1|11535.8|11537.3|11533|1332
1637874900000|2021-11-25 21:15:00|11537.9|11534.2|11537.4|11534.7|11539.2|11536|11537.4|11532.8|946
1637875200000|2021-11-25 21:20:00|11537.3|11534.9|11538|11534.7|11539.7|11535.9|11537|11533|1023
1637875500000|2021-11-25 21:25:00|11538.1|11534.6|11540.3|11534.3|11540.8|11536.9|11537.7|11532.4|1736
1637875800000|2021-11-25 21:30:00|11540.4|11534.4|11540.7|11534.7|11542.7|11537.2|11539.4|11533.5|1446
1637876100000|2021-11-25 21:35:00|11540.8|11534.8|11539.4|11533.4|11540.9|11534.9|11539.2|11533.2|1122
1637876400000|2021-11-25 21:40:00|11539.5|11533.5|11539.9|11533.9|11541.2|11535.2|11538.4|11532.4|1144
1637876700000|2021-11-25 21:45:00|11540|11534|11540.5|11534.5|11541.1|11535.1|11538.8|11532.8|1173
1637877000000|2021-11-25 21:50:00|11540.4|11534.4|11538.9|11532.9|11541|11535|11538|11532|1180
1637877300000|2021-11-25 21:55:00|11539|11533|11539.5|11533.5|11540.6|11534.6|11538.4|11532.4|129
1637877600000|2021-11-25 22:00:00|11539.3|11533.3|11538.5|11532.5|11539.3|11533.3|11538.4|11532.4|19
1637877900000|2021-11-25 22:05:00|11538.1|11532.1|11538.2|11532.2|11538.5|11532.5|11537.4|11531.4|46
1637878200000|2021-11-25 22:10:00|11538.1|11532.1|11536.5|11530.5|11538.6|11532.6|11534.6|11528.6|536
1637878500000|2021-11-25 22:15:00|11536.4|11530.4|11537.5|11531.5|11537.6|11531.6|11536.2|11530.2|590
1637878800000|2021-11-25 22:20:00|11537.4|11531.4|11537.5|11531.5|11537.6|11531.6|11535.4|11529.4|139
1637879100000|2021-11-25 22:25:00|11537.4|11531.4|11539.1|11533.1|11539.2|11533.2|11535.9|11529.9|117
1637879400000|2021-11-25 22:30:00|11538.8|11532.8|11539|11533|11539.6|11533.6|11538.1|11532.1|183
1637879700000|2021-11-25 22:35:00|11539.3|11533.3|11536.8|11534.2|11539.6|11535|11536.6|11532.3|254
1637880000000|2021-11-25 22:40:00|11536.7|11534.3|11536.3|11533|11538.9|11534.4|11535.1|11531|782
1637880300000|2021-11-25 22:45:00|11536.4|11533.3|11536|11533.3|11537.3|11533.7|11535.1|11532|1041
1637880600000|2021-11-25 22:50:00|11536.4|11533.4|11535.8|11533.6|11537.5|11533.7|11535|11531.9|410
1637880900000|2021-11-25 22:55:00|11535.7|11533.5|11539.2|11535.4|11539.9|11535.8|11535.4|11532.2|321
1637881200000|2021-11-25 23:00:00|11539.1|11535.5|11534.9|11533.9|11539.1|11535.5|11534.8|11533.2|844
1637881500000|2021-11-25 23:05:00|11534.8|11533.8|11531.3|11530.3|11534.8|11533.8|11531.2|11530.2|197
1637881800000|2021-11-25 23:10:00|11531.2|11530.2|11531.2|11530.2|11532.1|11531.1|11530|11529|159
1637882100000|2021-11-25 23:15:00|11531.1|11530.1|11530.9|11529.9|11532.3|11531.4|11530.7|11529.8|257
1637882400000|2021-11-25 23:20:00|11531|11530|11525.8|11524.8|11531|11530|11525.4|11524.5|242
1637882700000|2021-11-25 23:25:00|11525.7|11525.1|11523.7|11522.7|11526.3|11525.4|11523|11522.3|321
1637883000000|2021-11-25 23:30:00|11524|11523|11513.4|11512.4|11524.1|11523.1|11511.9|11510.9|622
1637883300000|2021-11-25 23:35:00|11513.6|11512.1|11516.1|11515.1|11519.8|11518.8|11513.3|11512.1|329
1637883600000|2021-11-25 23:40:00|11516|11515|11513.4|11512.4|11516|11515.1|11510.9|11509.9|432
1637883900000|2021-11-25 23:45:00|11513.5|11512.5|11513.8|11512.8|11515.9|11515|11513.2|11512.4|290
1637884200000|2021-11-25 23:50:00|11513.6|11512.9|11511.5|11510.5|11514.1|11513.2|11508.1|11507.1|387
1637884500000|2021-11-25 23:55:00|11511.4|11510.4|11508.2|11507.5|11511.5|11510.5|11503.5|11502.6|457
1637884800000|2021-11-26 00:00:00|11508.4|11507.4|11502.4|11501.4|11512|11511|11502.1|11501.1|739
1637885100000|2021-11-26 00:05:00|11502.3|11501.3|11489.8|11488.8|11506.1|11505.1|11487.2|11485.4|1264
1637885400000|2021-11-26 00:10:00|11489.9|11488.9|11492.5|11491.5|11498.9|11497.9|11488.5|11487.5|895
1637885700000|2021-11-26 00:15:00|11492.4|11491.4|11492.9|11491.9|11496.2|11495.2|11486.5|11485.5|801
1637886000000|2021-11-26 00:20:00|11493.1|11492.1|11471.6|11470.6|11495.7|11494.7|11468.6|11467.1|1246
1637886300000|2021-11-26 00:25:00|11471|11470|11485.6|11484.6|11486.5|11485.5|11470.3|11469.3|1101
1637886600000|2021-11-26 00:30:00|11485.7|11484.7|11488.4|11487.4|11489.7|11488.7|11484.3|11483.3|801
1637886900000|2021-11-26 00:35:00|11488.5|11487.5|11490.8|11489.8|11491.5|11490.5|11484.7|11483.8|747
1637887200000|2021-11-26 00:40:00|11490.7|11489.7|11490.3|11489.3|11491.7|11490.7|11486.7|11485.7|600
1637887500000|2021-11-26 00:45:00|11490.4|11489.4|11491.6|11490.6|11493.6|11492.6|11488.7|11487.7|568
1637887800000|2021-11-26 00:50:00|11491.5|11490.5|11490.8|11489.8|11492.6|11491.6|11486|11485.1|822
1637888100000|2021-11-26 00:55:00|11491.1|11490.1|11495.2|11494.2|11497.4|11496.4|11490.3|11489.3|758
1637888400000|2021-11-26 01:00:00|11495.1|11494.1|11495.6|11494.6|11496.2|11495.2|11491.1|11490.1|763
1637888700000|2021-11-26 01:05:00|11495.5|11494.5|11493.4|11492.4|11495.7|11494.7|11491.4|11490.4|856
1637889000000|2021-11-26 01:10:00|11493.3|11492.3|11489.1|11488.1|11494.6|11493.6|11487.8|11486.8|629
1637889300000|2021-11-26 01:15:00|11489|11488|11491.1|11490.1|11492.1|11491.1|11486.9|11485.9|886
1637889600000|2021-11-26 01:20:00|11491|11490|11495.2|11494.2|11495.5|11494.5|11489.8|11488.8|741
1637889900000|2021-11-26 01:25:00|11495.3|11494.3|11502.8|11501.8|11502.9|11501.9|11494.7|11493.7|794
1637890200000|2021-11-26 01:30:00|11502.7|11501.7|11499.3|11498.3|11504.6|11503.6|11498.1|11497.1|660
1637890500000|2021-11-26 01:35:00|11499.2|11498.2|11492.9|11491.9|11499.5|11498.3|11492.8|11491.9|658
1637890800000|2021-11-26 01:40:00|11492.8|11491.8|11491.8|11490.8|11495.9|11494.9|11488.7|11487.7|842
1637891100000|2021-11-26 01:45:00|11491.7|11490.7|11490.5|11489.5|11492.8|11491.8|11489.7|11488.7|590
1637891400000|2021-11-26 01:50:00|11490.4|11489.4|11487.8|11486.8|11492.4|11491.4|11485.6|11484.6|696
1637891700000|2021-11-26 01:55:00|11487.7|11486.7|11487.8|11486.8|11490.9|11489.9|11485|11484|799
1637892000000|2021-11-26 02:00:00|11487.9|11486.9|11488.5|11487.5|11491|11490|11487.5|11486.5|654
1637892300000|2021-11-26 02:05:00|11488.3|11487.3|11495.5|11494.5|11496.4|11495.5|11487.6|11486.7|566
1637892600000|2021-11-26 02:10:00|11495.7|11494.7|11487.1|11486.4|11495.8|11495|11487.1|11486.3|626
1637892900000|2021-11-26 02:15:00|11487|11486.3|11483.7|11483|11488.3|11487.5|11480.9|11479.9|915
1637893200000|2021-11-26 02:20:00|11483.6|11482.9|11486.3|11485.3|11486.8|11485.8|11483.6|11482.8|572
1637893500000|2021-11-26 02:25:00|11486.4|11485.4|11489.2|11488.2|11489.2|11488.2|11484.8|11483.8|727
1637893800000|2021-11-26 02:30:00|11489.6|11488.6|11479.5|11478.5|11489.7|11488.7|11478.1|11477.2|741
1637894100000|2021-11-26 02:35:00|11479.4|11478.4|11475.9|11474.9|11483.1|11482.1|11475.6|11474.6|708
1637894400000|2021-11-26 02:40:00|11475.8|11474.8|11480.3|11479.3|11480.9|11480.2|11474.6|11473.6|755
1637894700000|2021-11-26 02:45:00|11480.4|11479.4|11475.1|11474.1|11481.3|11480.5|11475|11474|512
1637895000000|2021-11-26 02:50:00|11475.2|11474.2|11468.6|11467.6|11476.6|11475.7|11464.2|11463|910
1637895300000|2021-11-26 02:55:00|11468.7|11467.7|11470.2|11469.2|11471.8|11471.1|11466.3|11465.3|861
1637895600000|2021-11-26 03:00:00|11469.2|11468.5|11463.9|11462.9|11469.4|11468.5|11459.8|11458.8|911
1637895900000|2021-11-26 03:05:00|11463.8|11462.8|11467.9|11466.9|11468.6|11467.6|11461.5|11460.6|784
1637896200000|2021-11-26 03:10:00|11467.8|11466.8|11466.9|11465.9|11469.1|11468.1|11463.7|11462.7|709
1637896500000|2021-11-26 03:15:00|11466.8|11465.8|11470.1|11469.4|11470.3|11469.5|11466.8|11465.8|577
1637896800000|2021-11-26 03:20:00|11470|11469.3|11468.7|11467.7|11472.4|11471.4|11467.5|11466.6|633
1637897100000|2021-11-26 03:25:00|11468.8|11468|11471.4|11470.4|11473.7|11472.7|11467.4|11466.5|669
1637897400000|2021-11-26 03:30:00|11471.5|11470.5|11472.1|11471.4|11473.1|11472.2|11470.6|11469.6|580
1637897700000|2021-11-26 03:35:00|11472.2|11471.5|11470.5|11469.5|11472.3|11471.5|11467.5|11466.5|605
1637898000000|2021-11-26 03:40:00|11470.6|11469.6|11467.9|11466.9|11471.9|11471.1|11467.2|11466.2|553
1637898300000|2021-11-26 03:45:00|11468.1|11467.4|11470.7|11470|11471.1|11470.1|11468|11467.3|509
1637898600000|2021-11-26 03:50:00|11470.8|11470.1|11470.7|11469.7|11472.3|11471.3|11468.3|11467.4|502
1637898900000|2021-11-26 03:55:00|11470.6|11470|11469.8|11468.8|11470.8|11470|11466.9|11466|643
1637899200000|2021-11-26 04:00:00|11469.7|11468.7|11470.4|11469.4|11471.3|11470.4|11468.3|11467.5|455
1637899500000|2021-11-26 04:05:00|11470|11469.3|11469.3|11468.3|11471.2|11470.2|11469.1|11468.1|405
1637899800000|2021-11-26 04:10:00|11469.2|11468.2|11465.5|11464.5|11469.8|11468.8|11465.3|11464.4|510
1637900100000|2021-11-26 04:15:00|11465.6|11464.6|11462|11461.3|11465.8|11464.8|11460.9|11460.1|548
1637900400000|2021-11-26 04:20:00|11461.9|11461.2|11466.6|11465.6|11466.9|11466.2|11460.4|11459.5|479
1637900700000|2021-11-26 04:25:00|11466.7|11465.7|11469.9|11468.9|11471.4|11470.4|11466.6|11465.6|535
1637901000000|2021-11-26 04:30:00|11469.8|11469.1|11475.7|11474.7|11476.3|11475.3|11469.2|11468.4|643
1637901300000|2021-11-26 04:35:00|11475.5|11474.8|11475.2|11474.2|11479|11478.2|11473.6|11472.7|686
1637901600000|2021-11-26 04:40:00|11475|11474|11474.4|11473.4|11476.6|11475.7|11472.9|11472.1|479
1637901900000|2021-11-26 04:45:00|11474.1|11473.5|11472.3|11471.6|11474.9|11474|11471.5|11470.5|459
1637902200000|2021-11-26 04:50:00|11472.4|11471.7|11472.7|11472|11474.4|11473.5|11471.6|11470.8|545
1637902500000|2021-11-26 04:55:00|11472.8|11471.8|11473.5|11472.8|11475|11474.3|11472|11471.3|561
1637902800000|2021-11-26 05:00:00|11473.7|11472.7|11471.2|11470.2|11473.9|11473.1|11470.8|11470|528
1637903100000|2021-11-26 05:05:00|11471.1|11470.1|11471.1|11470.1|11471.8|11470.9|11469.9|11469|477
1637903400000|2021-11-26 05:10:00|11471|11470|11471.7|11470.7|11472.4|11471.6|11469.7|11468.9|466
1637903700000|2021-11-26 05:15:00|11471.6|11470.9|11468.7|11467.7|11472.4|11471.6|11468.4|11467.6|336
1637904000000|2021-11-26 05:20:00|11468.6|11467.6|11469.6|11468.9|11470.1|11469.2|11468.1|11467.4|432
1637904300000|2021-11-26 05:25:00|11469.7|11469|11467.7|11466.7|11470.2|11469.4|11467.6|11466.6|427
1637904600000|2021-11-26 05:30:00|11467.8|11466.8|11468|11467|11468.7|11467.7|11466.8|11466|357
1637904900000|2021-11-26 05:35:00|11468.1|11467.1|11470.1|11469.1|11470.9|11470.2|11468|11467|410
1637905200000|2021-11-26 05:40:00|11470|11469|11468.8|11467.8|11470.9|11470.1|11468.7|11467.7|459
1637905500000|2021-11-26 05:45:00|11468.6|11467.9|11469.2|11468.2|11471.9|11471|11467.7|11466.9|546
1637905800000|2021-11-26 05:50:00|11469.1|11468.1|11465.4|11464.7|11469.3|11468.4|11465|11464.1|528
1637906100000|2021-11-26 05:55:00|11465.7|11464.8|11465.7|11465|11466.6|11465.7|11463.2|11462.4|783
1637906400000|2021-11-26 06:00:00|11465.8|11465.1|11463.8|11462.8|11465.9|11465.2|11462.8|11462|580
1637906700000|2021-11-26 06:05:00|11463.7|11462.7|11463.1|11462.1|11465.2|11464.4|11459.4|11458.4|543
1637907000000|2021-11-26 06:10:00|11462.9|11462.2|11464.2|11463.2|11467|11466|11462.9|11462.2|423
1637907300000|2021-11-26 06:15:00|11464.3|11463.3|11457.6|11456.6|11464.3|11463.4|11456.9|11456|611
1637907600000|2021-11-26 06:20:00|11457.5|11456.5|11452.6|11451.9|11457.8|11457.1|11451.5|11450.6|678
1637907900000|2021-11-26 06:25:00|11452.7|11452|11456.8|11455.8|11457.6|11456.8|11449.8|11448.1|697
1637908200000|2021-11-26 06:30:00|11456.7|11455.7|11453.1|11452.4|11456.8|11455.8|11445.6|11444.6|833
1637908500000|2021-11-26 06:35:00|11452.9|11452.2|11452.3|11451.3|11454|11453|11450.2|11449.5|656
1637908800000|2021-11-26 06:40:00|11452.2|11451.2|11451.7|11451|11453.2|11452.2|11446.8|11446|764
1637909100000|2021-11-26 06:45:00|11451.8|11450.8|11451.9|11450.9|11454|11453.1|11449.8|11448.9|713
1637909400000|2021-11-26 06:50:00|11451.8|11450.8|11455.4|11454.7|11457.2|11456.4|11451.2|11450.3|642
1637909700000|2021-11-26 06:55:00|11455.6|11454.6|11458.3|11457.3|11461.4|11460.4|11455.5|11454.6|685
1637910000000|2021-11-26 07:00:00|11458.4|11457.4|11453.9|11452.9|11459.4|11458.4|11452.8|11451.8|882
1637910300000|2021-11-26 07:05:00|11454|11453|11446.9|11445.9|11455.2|11454.5|11445.5|11444.6|1005
1637910600000|2021-11-26 07:10:00|11446.3|11445.3|11451.7|11450.7|11453.3|11452.6|11445.3|11444.3|1011
1637910900000|2021-11-26 07:15:00|11452.2|11451.2|11450.2|11449.5|11455.3|11454.4|11449|11448|903
1637911200000|2021-11-26 07:20:00|11450.4|11449.2|11449.4|11448.4|11454.1|11453.1|11448.6|11447.6|895
1637911500000|2021-11-26 07:25:00|11449.3|11448.3|11441.7|11440.7|11450|11449|11438.7|11437.8|1037
1637911800000|2021-11-26 07:30:00|11441.6|11440.6|11442.1|11441.4|11444.3|11443.4|11438.9|11438|1067
1637912100000|2021-11-26 07:35:00|11442.2|11441.5|11435.7|11435|11443.9|11443|11435.2|11434.3|879
1637912400000|2021-11-26 07:40:00|11435.6|11434.9|11426.3|11425.6|11436.3|11435.4|11425|11424|1051
1637912700000|2021-11-26 07:45:00|11426.5|11425.8|11421.1|11420.1|11429.2|11428.3|11414.6|11413.3|1195
1637913000000|2021-11-26 07:50:00|11421.2|11420.2|11419.6|11418.6|11424|11423|11417.2|11416.2|1159
1637913300000|2021-11-26 07:55:00|11419.7|11418.7|11416.9|11415.9|11422|11421|11415.8|11414.8|1127
1637913600000|2021-11-26 08:00:00|11417.2|11416.2|11406.3|11405.3|11421.2|11420.2|11404.9|11403.9|1285
1637913900000|2021-11-26 08:05:00|11406.1|11405.1|11406.5|11405.5|11410.6|11409.6|11400.4|11399.4|1390
1637914200000|2021-11-26 08:10:00|11406.6|11405.6|11408.2|11407.2|11411.4|11410.4|11403.2|11402.2|1284
1637914500000|2021-11-26 08:15:00|11408.3|11407.3|11390.9|11389.9|11408.3|11407.3|11390.4|11389.4|1412
1637914800000|2021-11-26 08:20:00|11390.4|11389.4|11373.5|11372.5|11391.2|11390.2|11365.8|11364.8|1628
1637915100000|2021-11-26 08:25:00|11373.2|11372.2|11385|11384|11386.7|11385.7|11372.5|11371.5|1450
1637915400000|2021-11-26 08:30:00|11384.9|11383.9|11378.9|11377.9|11387.4|11386.4|11378.3|11377.5|1257
1637915700000|2021-11-26 08:35:00|11378.8|11377.8|11397.7|11396.7|11401.5|11400.5|11375.3|11374.3|1408
1637916000000|2021-11-26 08:40:00|11397.8|11396.8|11419.6|11418.6|11419.8|11418.8|11392.8|11391.8|1699
1637916300000|2021-11-26 08:45:00|11419.4|11418.4|11409.9|11408.9|11419.4|11418.4|11407.7|11406.8|1308
1637916600000|2021-11-26 08:50:00|11410|11409|11429|11428|11432.8|11431.5|11410|11409|1329
1637916900000|2021-11-26 08:55:00|11428.8|11427.8|11436.3|11435.6|11442.8|11441.8|11428.5|11427.1|1378
1637917200000|2021-11-26 09:00:00|11436.4|11435.7|11425.3|11424.3|11437|11436|11421.8|11420.8|1250
1637917500000|2021-11-26 09:05:00|11425.2|11424.2|11417.6|11416.6|11427.5|11426.5|11415.5|11414.6|1034
1637917800000|2021-11-26 09:10:00|11417.7|11416.7|11418.8|11417.8|11428|11427|11415.9|11414.7|1146
1637918100000|2021-11-26 09:15:00|11418.7|11417.7|11409.6|11408.6|11418.8|11417.8|11404.7|11403.7|1227
1637918400000|2021-11-26 09:20:00|11410|11409|11407.9|11406.9|11417|11416|11405.7|11404.7|1195
1637918700000|2021-11-26 09:25:00|11407.8|11406.8|11400.3|11399.3|11409.7|11409|11395.4|11394.4|1281
1637919000000|2021-11-26 09:30:00|11400.8|11399.8|11408.2|11407.2|11413.5|11412.4|11400.7|11399.8|1218
1637919300000|2021-11-26 09:35:00|11408.3|11407.3|11410.4|11409.4|11412.2|11411.2|11399.2|11398.2|1210
1637919600000|2021-11-26 09:40:00|11410.5|11409.5|11403.9|11402.9|11412.6|11411.6|11401.7|11400.5|1107
1637919900000|2021-11-26 09:45:00|11403.8|11402.8|11399|11398.3|11405|11404|11395.2|11394.2|1264
1637920200000|2021-11-26 09:50:00|11399.1|11398.1|11402.2|11401.2|11405|11404|11390.7|11389.4|1253
1637920500000|2021-11-26 09:55:00|11402.6|11401.6|11396.7|11395.7|11407.6|11406.6|11396.4|11395.4|1243
1637920800000|2021-11-26 10:00:00|11396.8|11395.8|11412.7|11411.7|11416.8|11415.8|11396.7|11395.7|1210
1637921100000|2021-11-26 10:05:00|11412.5|11411.5|11410.4|11409.4|11416.4|11415.4|11405.6|11404.6|1241
1637921400000|2021-11-26 10:10:00|11410.3|11409.3|11410|11409|11413.1|11412.1|11406.2|11405.2|1050
1637921700000|2021-11-26 10:15:00|11409.9|11408.9|11405.3|11404.3|11410.6|11409.6|11405.2|11404.2|1096
1637922000000|2021-11-26 10:20:00|11405.4|11404.4|11407.3|11406.3|11410.5|11409.5|11403.3|11402.3|793
1637922300000|2021-11-26 10:25:00|11407.4|11406.4|11405.3|11404.3|11409.1|11408.1|11402.9|11401.9|726
1637922600000|2021-11-26 10:30:00|11405.1|11404.4|11397.8|11396.8|11405.3|11404.4|11397.2|11396.2|985
1637922900000|2021-11-26 10:35:00|11397.9|11396.9|11402|11401|11402.5|11401.5|11396.9|11395.9|831
1637923200000|2021-11-26 10:40:00|11401.9|11400.9|11405.7|11404.7|11407|11406|11400.4|11399.5|828
1637923500000|2021-11-26 10:45:00|11405.8|11404.8|11404.7|11404|11407.1|11406.1|11403.3|11402.4|862
1637923800000|2021-11-26 10:50:00|11404.9|11403.9|11397.9|11396.9|11406|11405|11394.1|11393.1|971
1637924100000|2021-11-26 10:55:00|11397.8|11396.8|11399.9|11398.9|11400|11399|11393.5|11392.5|964
1637924400000|2021-11-26 11:00:00|11400|11399|11394.8|11393.8|11400|11399|11390.9|11389.9|852
1637924700000|2021-11-26 11:05:00|11394.7|11393.7|11404.7|11403.7|11406.4|11405.2|11394|11393|961
1637925000000|2021-11-26 11:10:00|11404.6|11403.6|11404.2|11403.5|11406.7|11405.7|11402.2|11401.4|691
1637925300000|2021-11-26 11:15:00|11404.1|11403.4|11401.7|11400.7|11404.3|11403.4|11400.9|11400.2|649
1637925600000|2021-11-26 11:20:00|11401.8|11400.8|11395|11394|11402.8|11401.8|11392|11390.7|882
1637925900000|2021-11-26 11:25:00|11395.1|11394.1|11395.1|11394.1|11397|11396|11392.1|11391.1|865
1637926200000|2021-11-26 11:30:00|11395.2|11394.2|11386.9|11385.9|11396.5|11395.5|11384.3|11383.3|949
1637926500000|2021-11-26 11:35:00|11387|11386|11391|11390|11394.8|11393.8|11386.2|11385.2|1001
1637926800000|2021-11-26 11:40:00|11391.1|11390.1|11395.8|11394.8|11396.8|11395.8|11390.5|11389.7|748
1637927100000|2021-11-26 11:45:00|11395.7|11394.7|11386.9|11385.9|11395.8|11394.8|11385.1|11384.1|656
1637927400000|2021-11-26 11:50:00|11386.8|11385.8|11387.8|11386.8|11389.4|11388.4|11383.8|11382.8|693
1637927700000|2021-11-26 11:55:00|11387.9|11386.9|11391.5|11390.5|11392|11391.1|11384.3|11383.3|745
1637928000000|2021-11-26 12:00:00|11391.2|11390.2|11390.3|11389.3|11392.4|11391.4|11387|11386|698
1637928300000|2021-11-26 12:05:00|11390.4|11389.4|11388.9|11387.9|11391.6|11390.8|11388.2|11387.2|557
1637928600000|2021-11-26 12:10:00|11388.8|11387.8|11392.1|11391.1|11392.1|11391.1|11385.7|11385|762
1637928900000|2021-11-26 12:15:00|11392|11391|11398.6|11397.6|11400.9|11399.9|11391.9|11390.9|890
1637929200000|2021-11-26 12:20:00|11398.5|11397.5|11397.9|11397.2|11403.5|11402.6|11397.2|11396.2|814
1637929500000|2021-11-26 12:25:00|11397.8|11397.1|11392.8|11391.8|11398.2|11397.3|11392.1|11391.1|778
1637929800000|2021-11-26 12:30:00|11392.7|11392|11396.9|11395.9|11397.8|11396.8|11391.7|11390.7|698
1637930100000|2021-11-26 12:35:00|11397|11396|11397.9|11396.9|11399.4|11398.4|11394.1|11393.1|753
1637930400000|2021-11-26 12:40:00|11397.8|11396.8|11396.9|11395.9|11400.6|11399.6|11393.6|11392.9|784
1637930700000|2021-11-26 12:45:00|11396.5|11395.8|11399.5|11398.5|11401.1|11400.1|11396.3|11395.3|725
1637931000000|2021-11-26 12:50:00|11399.4|11398.7|11398.8|11397.8|11400.9|11399.9|11396.7|11395.7|691
1637931300000|2021-11-26 12:55:00|11398.7|11397.7|11401.3|11400.3|11401.4|11400.4|11394.9|11393.9|782
1637931600000|2021-11-26 13:00:00|11401.4|11400.4|11414.8|11413.8|11414.9|11414|11401.4|11400.4|1007
1637931900000|2021-11-26 13:05:00|11414.2|11413.5|11414.6|11413.6|11421.4|11420.7|11413.5|11412.6|1031
1637932200000|2021-11-26 13:10:00|11414.7|11413.7|11408.6|11407.6|11415.6|11414.8|11408.2|11407.3|899
1637932500000|2021-11-26 13:15:00|11408.5|11407.5|11406.6|11405.6|11410.4|11409.5|11405.6|11404.6|814
1637932800000|2021-11-26 13:20:00|11406.9|11405.9|11407.8|11406.8|11410.5|11409.5|11405.5|11404.7|709
1637933100000|2021-11-26 13:25:00|11407.7|11406.7|11407.2|11406.2|11412.9|11411.9|11405.8|11404.8|855
1637933400000|2021-11-26 13:30:00|11407.3|11406.3|11398.7|11397.7|11407.7|11406.7|11396.9|11395.9|944
1637933700000|2021-11-26 13:35:00|11398.6|11397.6|11394.3|11393.3|11399.3|11398.2|11392.8|11391.8|965
1637934000000|2021-11-26 13:40:00|11394.4|11393.4|11384.9|11383.9|11394.6|11393.7|11384.7|11383.8|906
1637934300000|2021-11-26 13:45:00|11384.8|11383.8|11384|11383|11389.6|11388.6|11383.1|11382.1|992
1637934600000|2021-11-26 13:50:00|11384.1|11383.1|11386.8|11385.8|11387.5|11386.5|11379.7|11378.7|982
1637934900000|2021-11-26 13:55:00|11386.9|11385.9|11386.9|11385.9|11389.5|11388.7|11383|11382|769
1637935200000|2021-11-26 14:00:00|11387|11386|11392|11391|11392.9|11391.9|11386.6|11385.6|800
1637935500000|2021-11-26 14:05:00|11392.1|11391.1|11381.4|11380.4|11392.1|11391.1|11381.4|11380.4|817
1637935800000|2021-11-26 14:10:00|11381|11380.3|11377.8|11376.8|11382.6|11381.6|11376.3|11374.9|978
1637936100000|2021-11-26 14:15:00|11377.9|11376.9|11373.3|11372.3|11379.2|11378.2|11372|11371|892
1637936400000|2021-11-26 14:20:00|11373.4|11372.4|11379.5|11378.5|11379.7|11378.7|11372.3|11371.3|732
1637936700000|2021-11-26 14:25:00|11379.2|11378.2|11372.7|11371.7|11379.2|11378.2|11370.4|11369.4|950
1637937000000|2021-11-26 14:30:00|11372.8|11371.8|11375.4|11374.4|11379.4|11378.4|11370.4|11369.4|1203
1637937300000|2021-11-26 14:35:00|11375.6|11374.6|11370.5|11369.5|11387.3|11386.3|11369.6|11368.6|1108
1637937600000|2021-11-26 14:40:00|11370|11369|11365.9|11364.9|11372.8|11371.8|11361.7|11360.7|1396
1637937900000|2021-11-26 14:45:00|11365.7|11364.7|11357.5|11356.5|11366.2|11365.2|11352.6|11351.6|1292
1637938200000|2021-11-26 14:50:00|11357.6|11356.6|11359.3|11358.3|11364.3|11363.3|11357.6|11356.6|1028
1637938500000|2021-11-26 14:55:00|11359.2|11358.2|11356.7|11355.7|11360.4|11359.4|11353.9|11352.9|1063
1637938800000|2021-11-26 15:00:00|11357.2|11356.2|11350.5|11349.5|11357.2|11356.2|11350.4|11349.4|1137
1637939100000|2021-11-26 15:05:00|11350.4|11349.4|11344.8|11343.8|11355.5|11354.5|11343.2|11342.2|1200
1637939400000|2021-11-26 15:10:00|11345.1|11344.1|11332.9|11331.9|11347.5|11346.5|11330.3|11329.3|1225
1637939700000|2021-11-26 15:15:00|11332.8|11331.8|11346.9|11345.2|11348.1|11347.1|11330.6|11329.6|1236
1637940000000|2021-11-26 15:20:00|11346.3|11345.3|11354.8|11353.8|11358.2|11357|11343.9|11342.9|1286
1637940300000|2021-11-26 15:25:00|11354.7|11353.7|11350.7|11349.7|11355.9|11354.9|11347.8|11346.9|1072
1637940600000|2021-11-26 15:30:00|11350.4|11349.6|11344.6|11343.6|11353.9|11352.9|11343.1|11342.1|1069
1637940900000|2021-11-26 15:35:00|11344.5|11343.5|11342.6|11341.6|11349.7|11348.8|11342.1|11341.1|995
1637941200000|2021-11-26 15:40:00|11342.7|11341.7|11337.3|11336.3|11344.1|11343.1|11336.5|11335.5|998
1637941500000|2021-11-26 15:45:00|11337.2|11336.2|11330.3|11329.3|11337.9|11337.1|11325.8|11324.8|1139
1637941800000|2021-11-26 15:50:00|11329.9|11328.9|11319.5|11318.5|11331.9|11330.9|11318|11317|1154
1637942100000|2021-11-26 15:55:00|11319.8|11318.8|11318.6|11317.6|11321.5|11320.5|11305.8|11304.8|1334
1637942400000|2021-11-26 16:00:00|11318.5|11317.5|11322.5|11321.5|11329.2|11328.2|11315.3|11314.3|1154
1637942700000|2021-11-26 16:05:00|11322.4|11321.4|11333.5|11332.5|11335|11334|11320.5|11319.5|813
1637943000000|2021-11-26 16:10:00|11332.9|11332.2|11327.6|11326.6|11334.4|11333.5|11325.3|11324.3|874
1637943300000|2021-11-26 16:15:00|11327.5|11326.5|11330|11329|11331|11330|11322.8|11321.8|776
1637943600000|2021-11-26 16:20:00|11329.9|11328.9|11331.1|11330.1|11331.9|11330.9|11324.2|11322.7|838
1637943900000|2021-11-26 16:25:00|11331.2|11330.2|11336.1|11335.1|11342|11341|11330.1|11329.1|915
1637944200000|2021-11-26 16:30:00|11336|11335|11333.6|11332.6|11341.1|11340.1|11332.6|11331.8|710
1637944500000|2021-11-26 16:35:00|11333.5|11332.5|11342.9|11341.9|11346.7|11345.5|11332.5|11331.5|705
1637944800000|2021-11-26 16:40:00|11343|11342|11346.9|11345.9|11357.1|11356.1|11340.7|11339.9|1246
1637945100000|2021-11-26 16:45:00|11347|11346|11344.3|11343.3|11349.3|11348.3|11342.3|11341.3|1001
1637945400000|2021-11-26 16:50:00|11344.2|11343.2|11339.7|11338.7|11346.2|11345.2|11339.1|11338.2|789
1637945700000|2021-11-26 16:55:00|11339.5|11338.8|11345|11344|11346.7|11345.7|11339.4|11338.4|772
1637946000000|2021-11-26 17:00:00|11344.8|11344.1|11343.7|11342.7|11350|11349|11340.6|11339.7|823
1637946300000|2021-11-26 17:05:00|11343.8|11342.8|11344.4|11343.4|11346.6|11345.6|11340.8|11339.8|624
1637946600000|2021-11-26 17:10:00|11344.1|11343.3|11339.6|11338.6|11346.1|11345.2|11339.1|11338.2|558
1637946900000|2021-11-26 17:15:00|11339.4|11338.7|11340.7|11339.7|11343.3|11342.3|11339.1|11338.1|448
1637947200000|2021-11-26 17:20:00|11340.4|11339.5|11336.4|11335.4|11341.3|11340.5|11335.7|11334.7|527
1637947500000|2021-11-26 17:25:00|11335.9|11335.2|11339.3|11338.3|11340.1|11339.1|11333.5|11332.6|529
1637947800000|2021-11-26 17:30:00|11338.7|11338|11334|11333|11339.5|11338.6|11332.9|11332|484
1637948100000|2021-11-26 17:35:00|11333.9|11332.9|11328.6|11327.9|11334.2|11333.2|11328.4|11327.5|441
1637948400000|2021-11-26 17:40:00|11328.5|11327.8|11331.8|11330.8|11333.3|11332.3|11328.5|11327.8|469
1637948700000|2021-11-26 17:45:00|11331.7|11330.7|11329|11328|11331.8|11330.8|11326.9|11326.1|463
1637949000000|2021-11-26 17:50:00|11329.2|11328.2|11323.9|11322.9|11329.6|11328.6|11322.4|11321.4|596
1637949300000|2021-11-26 17:55:00|11323.6|11322.6|11307.1|11306.1|11323.6|11322.6|11306|11305|708
1637949600000|2021-11-26 18:00:00|11308|11307|11322.7|11320.7|11325.3|11323.8|11307.7|11306.7|1582
1637949900000|2021-11-26 18:05:00|11322.9|11320.6|11320.4|11318.9|11323.2|11321.4|11316.7|11314.9|1092
1637950200000|2021-11-26 18:10:00|11320.3|11318.7|11325.7|11319.7|11326.5|11323.8|11319.9|11318.7|897
1637950500000|2021-11-26 18:15:00|11324.9|11318.9|11326.9|11321.6|11330.3|11327.2|11324.4|11318.9|1804
1637950800000|2021-11-26 18:20:00|11326.4|11320.8|11322.4|11318|11327.7|11323.8|11322|11317.8|1875
1637951100000|2021-11-26 18:25:00|11322.5|11317.9|11320.5|11318.5|11328.9|11324.8|11320.1|11317.2|1514
1637951400000|2021-11-26 18:30:00|11320.4|11318.4|11324.2|11319.9|11327|11321.6|11319.9|11317.4|1025
1637951700000|2021-11-26 18:35:00|11324.3|11319.5|11324.2|11319.7|11326.6|11322.5|11322.8|11318.7|883
1637952000000|2021-11-26 18:40:00|11324.4|11319.5|11325.9|11322|11327.2|11324|11323.3|11319.4|903
1637952300000|2021-11-26 18:45:00|11325.8|11322.2|11326.2|11320.2|11330.1|11324.1|11324.8|11319.2|924
1637952600000|2021-11-26 18:50:00|11326.4|11320.4|11328.7|11324.3|11329.6|11325.6|11322.2|11316.2|984
1637952900000|2021-11-26 18:55:00|11328.8|11324|11328.5|11325.3|11329.8|11326|11327.6|11323.2|655
1637953200000|2021-11-26 19:00:00|11328.3|11325.4|11327.4|11322.7|11329.1|11326.4|11324.9|11321.5|990
1637953500000|2021-11-26 19:05:00|11326.8|11322.9|11326.5|11323|11329|11323.6|11324.8|11321.3|812
1637953800000|2021-11-26 19:10:00|11325.3|11323.3|11326.9|11324.2|11329.2|11325.5|11325|11322.5|914
1637954100000|2021-11-26 19:15:00|11327.1|11324.1|11328.4|11322.4|11329|11325.1|11325.6|11320.8|1403
1637954400000|2021-11-26 19:20:00|11328.5|11322.5|11328.2|11323|11329.1|11324.2|11326.4|11321.3|792
1637954700000|2021-11-26 19:25:00|11328.1|11322.9|11323|11321.1|11328.7|11323.3|11321.4|11317.4|849
1637955000000|2021-11-26 19:30:00|11323.1|11320.9|11321.9|11320.9|11323.6|11321.4|11321.8|11320.4|379
1637955300000|2021-11-26 19:35:00|11321.8|11320.8|11321.6|11315.6|11322.1|11321|11318.3|11312.3|411
1637955600000|2021-11-26 19:40:00|11321.5|11315.5|11313.2|11311.4|11321.8|11316.4|11312.3|11310.8|698
1637955900000|2021-11-26 19:45:00|11313.3|11311.5|11314.9|11310.7|11325.2|11319.2|11312.2|11310.2|825
1637956200000|2021-11-26 19:50:00|11314.7|11310.8|11322.8|11316.8|11324.6|11318.6|11308.8|11305.5|872
1637956500000|2021-11-26 19:55:00|11322.7|11316.7|11323.8|11317.8|11328.1|11322.1|11314.1|11311.1|1132
1637956800000|2021-11-26 20:00:00|11323.4|11317.4|11325.5|11319.5|11326.8|11320.8|11321.7|11316.3|427
1637957100000|2021-11-26 20:05:00|11325.6|11319.6|11322.6|11316.6|11326.7|11321.8|11321.2|11315.2|295
1637957400000|2021-11-26 20:10:00|11322.8|11316.8|11322|11316|11324.8|11318.8|11320.7|11314.7|258
1637957700000|2021-11-26 20:15:00|11322.1|11316.1|11324.6|11318.6|11327.5|11321.5|11321.8|11315.8|550
1637958000000|2021-11-26 20:20:00|11324.7|11318.7|11322.1|11316.5|11325.1|11319.1|11320.7|11314.7|480
1637958300000|2021-11-26 20:25:00|11321.9|11316.1|11321.7|11315.7|11323.5|11320.2|11318.5|11312.5|1132
1637958600000|2021-11-26 20:30:00|11321.5|11315.5|11321.7|11315.7|11324.4|11321.1|11318.8|11312.8|458
1637958900000|2021-11-26 20:35:00|11322.6|11316.6|11319.4|11313.4|11322.6|11316.6|11318.4|11312.4|290
1637959200000|2021-11-26 20:40:00|11320.8|11314.8|11318.2|11312.2|11320.8|11314.8|11317.2|11311.2|221
1637959500000|2021-11-26 20:45:00|11317.8|11311.8|11317.8|11312|11320.9|11314.9|11317.2|11311.2|331
1637959800000|2021-11-26 20:50:00|11317.7|11311.7|11320.6|11314.6|11324.8|11318.8|11315.8|11310.3|868
1637960100000|2021-11-26 20:55:00|11320.7|11314.7|11317.2|11311.2|11322|11316|11315.8|11309.8|969
1637960400000|2021-11-26 21:00:00|11316.9|11310.9|11323.2|11317.2|11351.7|11345.7|11316.9|11310.9|779
1637960700000|2021-11-26 21:05:00|11323.1|11317.1|11326.2|11320.2|11329|11323|11322.8|11316.8|171
1637961000000|2021-11-26 21:10:00|11326.1|11320.1|11328|11322|11328.5|11322.5|11324.1|11318.1|173
1637961300000|2021-11-26 21:15:00|11328.1|11322.1|11329.2|11323.2|11330.6|11324.6|11323.2|11317.2|432
1637961600000|2021-11-26 21:20:00|11329.3|11323.3|11328.8|11322.8|11331|11325|11317.1|11314.9|686
1637961900000|2021-11-26 21:25:00|11328.5|11322.5|11330.3|11324.3|11330.8|11324.8|11324.6|11318.6|483
1637962200000|2021-11-26 21:30:00|11330.5|11324.5|11331.8|11325.8|11344|11338|11325.5|11319.5|715
1637962500000|2021-11-26 21:35:00|11333|11327|11328|11322|11339.8|11333.8|11325.5|11319.5|1066
1637962800000|2021-11-26 21:40:00|11327.8|11321.8|11340.7|11334.7|11344.1|11338.1|11324.6|11318.6|887
1637963100000|2021-11-26 21:45:00|11341|11335|11353.7|11347.7|11354.6|11348.6|11335.2|11329.2|492
1637963400000|2021-11-26 21:50:00|11352.1|11346.1|11339.5|11333.5|11352.3|11346.3|11325.4|11319.4|459
1637963700000|2021-11-26 21:55:00|11339.4|11333.4|11341.7|11335.7|11342.1|11336.1|11334.4|11328.4|98
1638133200000|2021-11-28 21:00:00|11373.5|11368.2|11372.4|11367.2|11376|11369.1|11370.5|11364.7|82
1638133500000|2021-11-28 21:05:00|11372.2|11367.4|11373.6|11367.4|11376|11370.4|11370|11364.7|105
1638133800000|2021-11-28 21:10:00|11373.5|11368|11371.3|11369.3|11376.2|11370.8|11370.1|11364.8|69
1638134100000|2021-11-28 21:15:00|11373|11366|11376|11368.9|11393.7|11381.7|11369.4|11357.4|262
1638134400000|2021-11-28 21:20:00|11377.3|11369.2|11380.9|11374.2|11386.5|11375.6|11375.6|11368.4|100
1638134700000|2021-11-28 21:25:00|11382.5|11375.4|11384.4|11377.8|11394.4|11385.2|11377.8|11370|258
1638135000000|2021-11-28 21:30:00|11385.1|11377.7|11376.9|11374.9|11391.9|11380.3|11376.8|11372.5|113
1638135300000|2021-11-28 21:35:00|11378.9|11373.5|11381.1|11373.3|11381.5|11374|11375.1|11366.1|128
1638135600000|2021-11-28 21:40:00|11381.2|11373.2|11378.6|11371.4|11381.6|11375|11373|11367|77
1638135900000|2021-11-28 21:45:00|11379.4|11371.1|11376|11370.5|11381|11373.4|11374.7|11370.3|36
1638136200000|2021-11-28 21:50:00|11377.9|11371|11376|11374|11383.6|11375|11374.6|11368.7|66
1638136500000|2021-11-28 21:55:00|11378.3|11372.4|11373.5|11366.4|11382.1|11372.9|11369.6|11361.9|100
1638136800000|2021-11-28 22:00:00|11377.8|11365.8|11354.8|11342.8|11382.2|11370.5|11354.8|11342.8|762
1638137100000|2021-11-28 22:05:00|11354.6|11342.6|11350.7|11344.7|11363.5|11358.2|11340.7|11334.7|888
1638137400000|2021-11-28 22:10:00|11352|11346|11351.8|11345.8|11355.7|11349.7|11346.5|11340.5|1084
1638137700000|2021-11-28 22:15:00|11352|11346|11353.9|11348.3|11355.9|11350.5|11351.4|11345.7|998
1638138000000|2021-11-28 22:20:00|11354.1|11348.1|11340|11334.1|11354.9|11349.1|11339.7|11333.7|789
1638138300000|2021-11-28 22:25:00|11340.1|11334|11341|11335.2|11344|11338|11335.1|11330.7|320
1638138600000|2021-11-28 22:30:00|11341.1|11335|11340.9|11336.7|11347|11341|11339.3|11334.3|656
1638138900000|2021-11-28 22:35:00|11341|11336.6|11345.8|11340.7|11346.3|11341.4|11340.1|11336.3|410
1638139200000|2021-11-28 22:40:00|11345.5|11341|11350.8|11345.7|11351.5|11346.2|11345.3|11340.2|386
1638139500000|2021-11-28 22:45:00|11350.7|11345.6|11353.8|11347.8|11354.7|11348.7|11349.8|11344.8|397
1638139800000|2021-11-28 22:50:00|11353.6|11347.6|11353.9|11349.4|11354.7|11349.6|11352.7|11346.7|1029
1638140100000|2021-11-28 22:55:00|11354.1|11349.3|11353.7|11348.1|11357.1|11351.4|11352.6|11347.4|1335
1638140400000|2021-11-28 23:00:00|11353.6|11348|11361|11357.7|11365.2|11359.3|11343.8|11337.8|1991
1638140700000|2021-11-28 23:05:00|11360.9|11357.8|11367.5|11363.4|11369.5|11365.2|11360.5|11355.4|2229
1638141000000|2021-11-28 23:10:00|11367.6|11363.5|11368.9|11367.1|11378.7|11375.5|11366.3|11363.1|1832
1638141300000|2021-11-28 23:15:00|11368|11367.2|11379.3|11377.7|11383.6|11381.4|11366.8|11365|1436
1638141600000|2021-11-28 23:20:00|11378.9|11377.9|11385.8|11383.9|11388.3|11386.5|11378.8|11377.6|1310
1638141900000|2021-11-28 23:25:00|11385.7|11383.8|11378.7|11377.7|11388.1|11386.8|11378.5|11377.5|846
1638142200000|2021-11-28 23:30:00|11378.6|11377.6|11372.2|11371.2|11381.7|11380.7|11372.1|11371.1|816
1638142500000|2021-11-28 23:35:00|11372.1|11371.1|11384.1|11383.1|11384.2|11383.2|11370.3|11369.1|646
1638142800000|2021-11-28 23:40:00|11384.2|11383.2|11377.4|11376.4|11385.4|11384.6|11376.4|11375.4|699
1638143100000|2021-11-28 23:45:00|11377.5|11376.5|11375.4|11374.4|11378|11376.8|11370.9|11369.4|855
1638143400000|2021-11-28 23:50:00|11375.5|11374.5|11377.9|11376.9|11382.6|11381.5|11374.9|11373.7|621
1638143700000|2021-11-28 23:55:00|11377.8|11376.8|11372.9|11371.9|11377.8|11376.8|11371.8|11370.8|577
1638144000000|2021-11-29 00:00:00|11372.6|11371.6|11374.1|11373.1|11380.2|11379.1|11366.9|11365.9|1090
1638144300000|2021-11-29 00:05:00|11373.9|11372.9|11379.3|11378.6|11383|11381.8|11370.3|11369.3|970
1638144600000|2021-11-29 00:10:00|11379.4|11378.7|11386.4|11385.4|11388.2|11387.3|11378.8|11377.8|912
1638144900000|2021-11-29 00:15:00|11386.5|11385.5|11382.1|11381.1|11387.4|11386.4|11377.6|11376.6|835
1638145200000|2021-11-29 00:20:00|11382.2|11381.2|11373.9|11372.9|11383.5|11382.6|11373.1|11372.1|701
1638145500000|2021-11-29 00:25:00|11373.7|11372.7|11374.6|11373.6|11376.3|11375.5|11369.9|11369.1|691
1638145800000|2021-11-29 00:30:00|11374.4|11373.7|11376.6|11375.6|11378.4|11377.7|11369.5|11368.8|678
1638146100000|2021-11-29 00:35:00|11376.5|11375.5|11371.3|11370.3|11379.7|11378.7|11369.2|11368.2|676
1638146400000|2021-11-29 00:40:00|11371.5|11370.5|11369.2|11368.2|11373.5|11372.5|11368.3|11367.4|764
1638146700000|2021-11-29 00:45:00|11369.3|11368.3|11370.7|11370|11373.8|11372.8|11367.6|11366.6|656
1638147000000|2021-11-29 00:50:00|11370.8|11369.8|11374.9|11373.9|11375.9|11374.9|11363.6|11362.6|987
1638147300000|2021-11-29 00:55:00|11375|11374|11370.7|11369.7|11375.3|11374.5|11368.2|11367.2|847
1638147600000|2021-11-29 01:00:00|11370.8|11369.8|11368.9|11367.9|11375.8|11374.8|11361|11360|1100
1638147900000|2021-11-29 01:05:00|11369|11368|11373.5|11372.8|11375.8|11374.8|11368.7|11367.7|857
1638148200000|2021-11-29 01:10:00|11373.6|11372.9|11370|11369|11373.9|11373.1|11369.2|11368.4|652
1638148500000|2021-11-29 01:15:00|11369.9|11368.9|11362.7|11362|11369.9|11368.9|11360.5|11359.6|882
1638148800000|2021-11-29 01:20:00|11362.6|11361.9|11362.8|11361.8|11365.9|11365.1|11360.8|11360|717
1638149100000|2021-11-29 01:25:00|11362.6|11361.9|11357.7|11356.7|11363.5|11362.7|11355.6|11354.6|666
1638149400000|2021-11-29 01:30:00|11357.6|11356.6|11357.1|11356.1|11357.8|11357|11354|11353.3|624
1638149700000|2021-11-29 01:35:00|11356.8|11356.2|11349.2|11348.5|11358.3|11357.4|11343.8|11342.8|890
1638150000000|2021-11-29 01:40:00|11349.1|11348.4|11352.2|11351.5|11352.4|11351.6|11346.6|11345.6|777
1638150300000|2021-11-29 01:45:00|11352.3|11351.6|11356.8|11355.8|11357|11356.2|11352.3|11351.6|797
1638150600000|2021-11-29 01:50:00|11356.9|11355.9|11358.9|11358.2|11360.9|11359.9|11354|11353|792
1638150900000|2021-11-29 01:55:00|11359.1|11358.1|11366.4|11365.4|11366.7|11365.7|11357.2|11356.4|751
1638151200000|2021-11-29 02:00:00|11367|11366.3|11367.2|11366.2|11369.6|11368.6|11364.4|11363.5|637
1638151500000|2021-11-29 02:05:00|11367|11366.3|11367.5|11366.5|11369.7|11368.7|11366.7|11365.9|707
1638151800000|2021-11-29 02:10:00|11367.4|11366.4|11365.6|11364.6|11370.4|11369.7|11365.2|11364.2|633
1638152100000|2021-11-29 02:15:00|11365.5|11364.8|11365.2|11364.2|11371.5|11370.5|11364|11363|679
1638152400000|2021-11-29 02:20:00|11365|11364|11364.1|11363.1|11366|11365.1|11360.4|11359.5|556
1638152700000|2021-11-29 02:25:00|11364|11363|11363.4|11362.4|11367.2|11366.3|11361.6|11360.7|561
1638153000000|2021-11-29 02:30:00|11363.5|11362.5|11368.1|11367.1|11368.1|11367.1|11362.7|11361.7|435
1638153300000|2021-11-29 02:35:00|11368|11367|11367.1|11366.1|11372|11371|11366.8|11366|513
1638153600000|2021-11-29 02:40:00|11367.2|11366.2|11360.7|11359.7|11367.7|11366.8|11360.1|11359.1|561
1638153900000|2021-11-29 02:45:00|11360.8|11359.8|11362.4|11361.4|11364.9|11363.9|11359.2|11358.2|605
1638154200000|2021-11-29 02:50:00|11362.5|11361.5|11359.9|11359.2|11365.3|11364.6|11359.2|11358.2|521
1638154500000|2021-11-29 02:55:00|11359.7|11359|11348.9|11347.9|11362.5|11361.8|11345.6|11344.6|740
1638154800000|2021-11-29 03:00:00|11348.8|11347.8|11356.9|11356.2|11357.7|11356.9|11348.3|11347.3|702
1638155100000|2021-11-29 03:05:00|11357|11356.3|11354.5|11353.5|11358.2|11357.4|11351.9|11351|655
1638155400000|2021-11-29 03:10:00|11354.6|11353.6|11355.5|11354.8|11357.2|11356.4|11354.1|11353.2|472
1638155700000|2021-11-29 03:15:00|11355.6|11354.9|11352|11351|11356.1|11355.3|11350|11349|508
1638156000000|2021-11-29 03:20:00|11352.1|11351.1|11353.7|11353|11355.7|11354.8|11349.5|11348.8|580
1638156300000|2021-11-29 03:25:00|11353.8|11353.1|11359|11358|11359.7|11358.9|11353.8|11353.1|463
1638156600000|2021-11-29 03:30:00|11358.7|11358.1|11362.5|11361.5|11363.1|11362.3|11356.7|11355.9|578
1638156900000|2021-11-29 03:35:00|11362.6|11361.6|11368|11367.3|11368.8|11367.9|11361.4|11360.7|340
1638157200000|2021-11-29 03:40:00|11368.1|11367.4|11367.9|11366.9|11370.7|11370|11365.9|11365.1|482
1638157500000|2021-11-29 03:45:00|11367.7|11367|11367.9|11367.2|11371.4|11370.4|11366.2|11365.3|519
1638157800000|2021-11-29 03:50:00|11368.4|11367.7|11366.6|11365.9|11369.4|11368.7|11366.4|11365.7|384
1638158100000|2021-11-29 03:55:00|11366.5|11365.8|11368.3|11367.3|11368.4|11367.4|11364.7|11364|432
1638158400000|2021-11-29 04:00:00|11368.5|11367.8|11372.2|11371.5|11375.2|11374.2|11365.8|11365|509
1638158700000|2021-11-29 04:05:00|11372.3|11371.6|11370.8|11370.1|11373.1|11372.1|11368.9|11368.1|449
1638159000000|2021-11-29 04:10:00|11370.7|11370|11368.9|11367.9|11371.3|11370.5|11368.5|11367.8|422
1638159300000|2021-11-29 04:15:00|11368.8|11368.1|11365|11364.3|11368.9|11368.1|11364.8|11364|369
1638159600000|2021-11-29 04:20:00|11365.1|11364.1|11363.9|11363.2|11367.5|11366.7|11363.6|11362.9|406
1638159900000|2021-11-29 04:25:00|11363.8|11363.1|11365.2|11364.2|11365.5|11364.8|11362.9|11362.2|366
1638160200000|2021-11-29 04:30:00|11365.4|11364.5|11364|11363.3|11365.7|11364.9|11363.1|11362.4|308
1638160500000|2021-11-29 04:35:00|11363.9|11363.2|11363.2|11362.5|11364.1|11363.3|11362.1|11361.4|438
1638160800000|2021-11-29 04:40:00|11363.1|11362.4|11361.3|11360.6|11364.1|11363.4|11361.1|11360.4|305
1638161100000|2021-11-29 04:45:00|11361.1|11360.4|11357.9|11357.2|11361.1|11360.4|11356.1|11355.3|519
1638161400000|2021-11-29 04:50:00|11357.8|11357.1|11357.2|11356.5|11358|11357.3|11355.9|11355.2|492
1638161700000|2021-11-29 04:55:00|11357.3|11356.6|11360.6|11359.9|11360.8|11359.9|11356.6|11355.9|525
1638162000000|2021-11-29 05:00:00|11360.9|11359.8|11356.3|11355.3|11362.8|11361.8|11356.1|11355.1|543
1638162300000|2021-11-29 05:05:00|11356.2|11355.2|11357.9|11357.2|11359|11358.3|11354|11353.2|524
1638162600000|2021-11-29 05:10:00|11357.7|11357|11357.6|11356.9|11361|11360.1|11357.5|11356.6|419
1638162900000|2021-11-29 05:15:00|11357.5|11356.8|11351.1|11350.4|11357.8|11356.9|11349.9|11349.1|654
1638163200000|2021-11-29 05:20:00|11351|11350.3|11346.8|11346.1|11352.5|11351.7|11346.2|11345.3|677
1638163500000|2021-11-29 05:25:00|11346.7|11346|11339.9|11338.9|11347.1|11346.2|11337.8|11336.8|783
1638163800000|2021-11-29 05:30:00|11340|11339|11340.8|11340.1|11343.9|11343.1|11339.8|11339|659
1638164100000|2021-11-29 05:35:00|11341|11340.3|11339.5|11338.8|11344.4|11343.6|11339.5|11338.7|601
1638164400000|2021-11-29 05:40:00|11339.7|11338.7|11329.3|11328.3|11340.5|11339.8|11327.3|11326.5|748
1638164700000|2021-11-29 05:45:00|11329.4|11328.4|11334.3|11333.3|11336.4|11335.6|11327.9|11327|811
1638165000000|2021-11-29 05:50:00|11334.4|11333.4|11331.7|11331|11337.8|11336.9|11330|11329|809
1638165300000|2021-11-29 05:55:00|11331.9|11330.9|11328.9|11327.9|11332.6|11331.7|11324.9|11323.9|756
1638165600000|2021-11-29 06:00:00|11329.1|11328.1|11317.7|11316.7|11330|11329.3|11316.2|11315.2|788
1638165900000|2021-11-29 06:05:00|11317.8|11316.8|11316.5|11315.5|11321.9|11321|11309.8|11308.2|873
1638166200000|2021-11-29 06:10:00|11316.4|11315.4|11319.2|11318.2|11321|11320|11311.8|11310.8|814
1638166500000|2021-11-29 06:15:00|11319.3|11318.3|11310|11309|11322.2|11321.3|11299.6|11298.5|945
1638166800000|2021-11-29 06:20:00|11309.9|11308.9|11308.3|11307.3|11317.2|11316.2|11307.5|11306.6|847
1638167100000|2021-11-29 06:25:00|11308.2|11307.2|11309.9|11308.9|11313.2|11312.2|11304.2|11303.2|670
1638167400000|2021-11-29 06:30:00|11310|11309|11308.4|11307.4|11312|11311.1|11300.4|11299.4|780
1638167700000|2021-11-29 06:35:00|11308.3|11307.3|11316|11315|11318.5|11317.5|11308.3|11307.3|584
1638168000000|2021-11-29 06:40:00|11316.1|11315.1|11317.5|11316.5|11318.6|11317.6|11312.2|11311.2|515
1638168300000|2021-11-29 06:45:00|11317.4|11316.4|11317.8|11316.8|11322.7|11321.7|11317.1|11316.1|715
1638168600000|2021-11-29 06:50:00|11317.9|11316.9|11326.9|11325.9|11328.6|11327.6|11317.4|11316.4|699
1638168900000|2021-11-29 06:55:00|11327.2|11326.2|11332.3|11331.3|11332.7|11331.7|11326.7|11325.8|561
1638169200000|2021-11-29 07:00:00|11332.4|11331.4|11335|11334|11336.9|11335.9|11331.8|11330.8|1016
1638169500000|2021-11-29 07:05:00|11334.9|11333.9|11345.6|11344.6|11346.4|11345.4|11334.2|11333.2|872
1638169800000|2021-11-29 07:10:00|11345.8|11344.8|11349.7|11348.7|11351.3|11350.3|11341.9|11340.9|822
1638170100000|2021-11-29 07:15:00|11349.6|11348.6|11344.4|11343.4|11349.8|11348.8|11341.5|11340.6|752
1638170400000|2021-11-29 07:20:00|11344.5|11343.5|11343.2|11342.2|11347.6|11346.6|11340.5|11339.5|788
1638170700000|2021-11-29 07:25:00|11343.3|11342.3|11347.1|11346.1|11351.6|11350.5|11341.3|11340.3|791
1638171000000|2021-11-29 07:30:00|11347.2|11346.2|11341.5|11340.5|11347.2|11346.2|11339.2|11338.2|814
1638171300000|2021-11-29 07:35:00|11341.4|11340.4|11335.6|11334.6|11342|11341.1|11335.6|11334.6|729
1638171600000|2021-11-29 07:40:00|11335.7|11334.7|11339|11338|11342.5|11341.5|11335.7|11334.7|730
1638171900000|2021-11-29 07:45:00|11338.9|11337.9|11347.1|11346.1|11348.6|11347.6|11338.8|11337.8|722
1638172200000|2021-11-29 07:50:00|11347.2|11346.2|11346|11345.3|11349.3|11348.5|11344.1|11343.2|701
1638172500000|2021-11-29 07:55:00|11346.3|11345.2|11358.2|11357.2|11361.3|11360.3|11345.2|11344.4|875
1638172800000|2021-11-29 08:00:00|11357.5|11356.5|11350.7|11349.7|11364.6|11363.6|11349.6|11348.6|1259
1638173100000|2021-11-29 08:05:00|11350.9|11349.9|11344.8|11343.8|11354.8|11353.8|11343.4|11342.4|1033
1638173400000|2021-11-29 08:10:00|11344.7|11343.7|11343.3|11342.3|11346|11345.1|11340.1|11339.1|1041
1638173700000|2021-11-29 08:15:00|11343.4|11342.4|11339.7|11338.7|11347.8|11346.8|11339.3|11338.4|959
1638174000000|2021-11-29 08:20:00|11339.8|11338.8|11338.2|11337.2|11343.5|11342.5|11338.1|11337.2|893
1638174300000|2021-11-29 08:25:00|11338|11337.3|11334.2|11333.2|11338.6|11337.9|11330.5|11329.7|887
1638174600000|2021-11-29 08:30:00|11334.3|11333.6|11337.6|11336.9|11342.9|11342|11334.3|11333.3|885
1638174900000|2021-11-29 08:35:00|11337.8|11336.8|11333|11332|11338.5|11337.7|11332.9|11332|687
1638175200000|2021-11-29 08:40:00|11333.1|11332.1|11335.5|11334.8|11336.4|11335.4|11330.2|11329.3|761
1638175500000|2021-11-29 08:45:00|11335.6|11334.6|11335.9|11334.9|11340.3|11339.5|11335.5|11334.5|782
1638175800000|2021-11-29 08:50:00|11336|11335|11327.6|11326.6|11336.9|11336|11327.5|11326.5|805
1638176100000|2021-11-29 08:55:00|11327.5|11326.5|11331.2|11330.2|11333.9|11332.9|11327.5|11326.5|704
1638176400000|2021-11-29 09:00:00|11331.4|11330.4|11332.9|11331.9|11335.1|11334.3|11323.8|11322.8|996
1638176700000|2021-11-29 09:05:00|11333.1|11332.1|11338.4|11337.7|11342.3|11341.5|11332.6|11331.6|1141
1638177000000|2021-11-29 09:10:00|11338.5|11337.8|11338.1|11337.4|11341.7|11341|11335.6|11334.9|720
1638177300000|2021-11-29 09:15:00|11338|11337.3|11334.3|11333.6|11339.2|11338.5|11331.6|11330.9|800
1638177600000|2021-11-29 09:20:00|11334.7|11334|11339.2|11338.5|11339.2|11338.5|11334.1|11333.4|723
1638177900000|2021-11-29 09:25:00|11339.5|11338.8|11344.4|11343.7|11344.5|11343.8|11337.5|11336.8|446
1638178200000|2021-11-29 09:30:00|11344.5|11343.8|11340.1|11339.4|11344.5|11343.8|11335.4|11334.4|731
1638178500000|2021-11-29 09:35:00|11340.2|11339.5|11341.9|11341.2|11342.6|11341.9|11338.6|11337.9|641
1638178800000|2021-11-29 09:40:00|11341.8|11341.1|11342.1|11341.4|11344.2|11343.5|11341|11340.3|694
1638179100000|2021-11-29 09:45:00|11342|11341.3|11337.5|11336.8|11342.5|11341.8|11335.6|11334.9|549
1638179400000|2021-11-29 09:50:00|11337.4|11336.7|11337.5|11336.8|11341.7|11341|11336.6|11335.9|600
1638179700000|2021-11-29 09:55:00|11337.6|11336.9|11334.1|11333.4|11338.7|11338|11333.6|11332.9|437
1638180000000|2021-11-29 10:00:00|11334.2|11333.5|11336.2|11335.5|11337.7|11337|11331.8|11331.1|588
1638180300000|2021-11-29 10:05:00|11336.1|11335.4|11339.1|11338.1|11339.2|11338.3|11333.8|11333.1|650
1638180600000|2021-11-29 10:10:00|11339|11338.4|11338.1|11337.4|11342.2|11341.5|11337.5|11336.8|586
1638180900000|2021-11-29 10:15:00|11338.3|11337.6|11340.5|11339.8|11341.7|11341|11336.5|11335.5|528
1638181200000|2021-11-29 10:20:00|11340.6|11339.9|11347.5|11346.8|11347.6|11346.9|11340.1|11339.4|533
1638181500000|2021-11-29 10:25:00|11347.4|11346.7|11344.5|11343.8|11347.6|11346.9|11344.1|11343.4|483
1638181800000|2021-11-29 10:30:00|11344.7|11344|11340.7|11340|11344.7|11344|11340.3|11339.6|462
1638182100000|2021-11-29 10:35:00|11340.6|11339.9|11339.6|11338.9|11341.3|11340.6|11338.8|11338.1|203
1638182400000|2021-11-29 10:40:00|11338.3|11337.6|11338.9|11338.2|11339.4|11338.7|11336.2|11335.5|472
1638182700000|2021-11-29 10:45:00|11339|11338.3|11343.4|11342.7|11345.7|11345|11337.8|11337.1|572
1638183000000|2021-11-29 10:50:00|11343.3|11342.6|11343.3|11342.6|11344.7|11344|11341.4|11340.7|329
1638183300000|2021-11-29 10:55:00|11343.2|11342.5|11344.8|11344.1|11347.7|11347|11342|11341.3|438
1638183600000|2021-11-29 11:00:00|11344.7|11344|11346.6|11345.9|11348.6|11347.9|11344.7|11344|500
1638183900000|2021-11-29 11:05:00|11346.7|11346|11347.2|11346.5|11348.7|11348|11345.5|11344.8|416
1638184200000|2021-11-29 11:10:00|11347.1|11346.4|11350.9|11350.2|11351|11350.3|11347|11346.3|318
1638184500000|2021-11-29 11:15:00|11351|11350.3|11352.8|11352.1|11353.2|11352.5|11348.8|11348.1|515
1638184800000|2021-11-29 11:20:00|11352.5|11351.8|11353.1|11352.4|11355|11354.3|11351.2|11350.5|380
1638185100000|2021-11-29 11:25:00|11353|11352.3|11348.8|11348.1|11353.1|11352.4|11348.5|11347.8|407
1638185400000|2021-11-29 11:30:00|11348.9|11348.2|11351.7|11351|11353.2|11352.5|11347.5|11346.8|463
1638185700000|2021-11-29 11:35:00|11351.6|11350.9|11349.5|11348.8|11352.2|11351.5|11348|11347.3|331
1638186000000|2021-11-29 11:40:00|11349.6|11348.9|11345.8|11345.1|11349.8|11349.1|11345.7|11345|296
1638186300000|2021-11-29 11:45:00|11345.7|11345|11347.7|11347|11349.1|11348.4|11343.4|11342.7|392
1638186600000|2021-11-29 11:50:00|11347.6|11346.9|11346|11345.3|11348.4|11347.7|11345.5|11344.8|358
1638186900000|2021-11-29 11:55:00|11346.1|11345.4|11345|11344.3|11348.5|11347.8|11344.4|11343.7|429
1638187200000|2021-11-29 12:00:00|11344.9|11344.2|11347.6|11346.9|11348.1|11347.4|11344.9|11344.2|480
1638187500000|2021-11-29 12:05:00|11347.5|11346.8|11341.3|11340.6|11347.6|11346.9|11341.3|11340.6|398
1638187800000|2021-11-29 12:10:00|11341.4|11340.7|11344.9|11344.2|11345.9|11345.2|11341.2|11340.5|370
1638188100000|2021-11-29 12:15:00|11344.8|11344.1|11350.5|11349.8|11352.5|11351.7|11343.2|11342.5|483
1638188400000|2021-11-29 12:20:00|11350.4|11349.7|11357.2|11356.5|11362.8|11361.9|11350.3|11349.6|777
1638188700000|2021-11-29 12:25:00|11357|11356.3|11358.7|11358|11361.5|11360.8|11356.1|11355.4|582
1638189000000|2021-11-29 12:30:00|11358.6|11357.9|11361.5|11360.8|11364.8|11364.1|11357.2|11356.5|459
1638189300000|2021-11-29 12:35:00|11360.9|11360.2|11359.6|11358.9|11362.5|11361.8|11358.3|11357.6|401
1638189600000|2021-11-29 12:40:00|11359.7|11359|11357.4|11356.7|11360.7|11360|11354.9|11354.2|425
1638189900000|2021-11-29 12:45:00|11357.5|11356.8|11356.6|11355.9|11357.7|11357|11355.5|11354.8|411
1638190200000|2021-11-29 12:50:00|11356.5|11355.8|11356.3|11355.6|11359|11358.3|11355.5|11354.8|445
1638190500000|2021-11-29 12:55:00|11356.4|11355.7|11361.8|11361.1|11362.5|11361.8|11353.7|11353|439
1638190800000|2021-11-29 13:00:00|11361.5|11360.8|11371.6|11370.9|11372.5|11371.5|11359.9|11359.2|700
1638191100000|2021-11-29 13:05:00|11371.5|11370.8|11369.1|11368.4|11372.3|11371.6|11365.6|11364.9|663
1638191400000|2021-11-29 13:10:00|11369|11368.3|11370.7|11370|11371.8|11371.1|11365.7|11365|657
1638191700000|2021-11-29 13:15:00|11370.6|11369.9|11367.2|11366.5|11370.6|11369.9|11367.1|11366.4|493
1638192000000|2021-11-29 13:20:00|11367.4|11366.7|11362.8|11362.1|11368.1|11367.4|11361.8|11361.1|526
1638192300000|2021-11-29 13:25:00|11362.9|11362.2|11363.4|11362.7|11365.8|11365.1|11361.4|11360.7|617
1638192600000|2021-11-29 13:30:00|11363.3|11362.6|11363.7|11363|11365.2|11364.5|11361.3|11360.5|632
1638192900000|2021-11-29 13:35:00|11363.8|11363.1|11366.7|11366|11369.2|11368.5|11361.9|11361.2|557
1638193200000|2021-11-29 13:40:00|11366.8|11366.1|11368.3|11367.6|11369.3|11368.6|11365.7|11365|504
1638193500000|2021-11-29 13:45:00|11368.4|11367.7|11372.9|11372.2|11375.6|11374.9|11367.9|11367.2|540
1638193800000|2021-11-29 13:50:00|11373|11372.3|11372.7|11372|11376.7|11376|11370.8|11370.1|470
1638194100000|2021-11-29 13:55:00|11372.8|11372.1|11378.5|11377.8|11380.1|11379.4|11372.7|11372|686
1638194400000|2021-11-29 14:00:00|11377.9|11377.2|11375.4|11374.7|11380.5|11379.8|11375|11374.3|628
1638194700000|2021-11-29 14:05:00|11375.7|11375|11375.8|11375.1|11376.2|11375.5|11371.3|11370.6|493
1638195000000|2021-11-29 14:10:00|11375.7|11375|11390.3|11389.6|11395.2|11394.3|11375.3|11374.6|932
1638195300000|2021-11-29 14:15:00|11390.2|11389.5|11388.3|11387.6|11390.8|11390.1|11385|11384.3|636
1638195600000|2021-11-29 14:20:00|11388.4|11387.7|11386.9|11386.2|11391.3|11390.6|11386.2|11385.5|755
1638195900000|2021-11-29 14:25:00|11387.1|11386.4|11384.6|11383.9|11387.6|11386.9|11381.8|11380.9|668
1638196200000|2021-11-29 14:30:00|11384.5|11383.8|11385.2|11384.5|11391.3|11390.6|11382|11381.3|865
1638196500000|2021-11-29 14:35:00|11385.1|11384.4|11378.7|11378|11385.1|11384.4|11376.3|11375.6|719
1638196800000|2021-11-29 14:40:00|11378.8|11378.1|11381.5|11380.8|11382.7|11382|11376.9|11376.2|623
1638197100000|2021-11-29 14:45:00|11381.6|11380.9|11379.7|11379|11381.7|11381|11374|11373.3|705
1638197400000|2021-11-29 14:50:00|11379.6|11378.9|11384.5|11383.8|11384.7|11384|11378.3|11377.6|759
1638197700000|2021-11-29 14:55:00|11384.4|11383.7|11393.4|11392.4|11393.5|11392.5|11384.3|11383.6|647
1638198000000|2021-11-29 15:00:00|11393.3|11392.3|11385.1|11384.4|11396.1|11395.4|11384.7|11384|949
1638198300000|2021-11-29 15:05:00|11385.2|11384.5|11375.5|11374.8|11385.2|11384.5|11373|11372.3|837
1638198600000|2021-11-29 15:10:00|11375.3|11374.6|11373.1|11372.4|11380|11379.3|11372.4|11371.7|776
1638198900000|2021-11-29 15:15:00|11373.2|11372.5|11376.6|11375.9|11377.8|11377.1|11369.9|11368.9|789
1638199200000|2021-11-29 15:20:00|11376.7|11376|11373.2|11372.5|11376.8|11376.1|11370.5|11369.8|663
1638199500000|2021-11-29 15:25:00|11373.3|11372.6|11369|11368.3|11373.5|11372.8|11367.6|11366.9|686
1638199800000|2021-11-29 15:30:00|11369.1|11368.1|11367.5|11366.8|11372.5|11371.8|11365.1|11364.4|853
1638200100000|2021-11-29 15:35:00|11367.6|11366.9|11361.7|11361|11370|11369.3|11359|11358.3|692
1638200400000|2021-11-29 15:40:00|11361.4|11360.7|11361.4|11360.7|11363.2|11362.5|11359|11358.3|616
1638200700000|2021-11-29 15:45:00|11361.3|11360.6|11361.2|11360.5|11365|11364.3|11360|11359.3|588
1638201000000|2021-11-29 15:50:00|11361.1|11360.4|11359.5|11358.8|11364|11363.3|11358.2|11357.5|607
1638201300000|2021-11-29 15:55:00|11359.4|11358.7|11362.2|11361.5|11363.1|11362.4|11356.1|11355.4|772
1638201600000|2021-11-29 16:00:00|11362.6|11361.9|11367.9|11367.2|11369.7|11369|11361.3|11360.6|837
1638201900000|2021-11-29 16:05:00|11368|11367.3|11369|11368.3|11373.2|11372.5|11365.5|11364.8|661
1638202200000|2021-11-29 16:10:00|11369.1|11368.4|11367.6|11366.9|11370.7|11370|11366.7|11366|576
1638202500000|2021-11-29 16:15:00|11367.7|11367|11367.8|11367.1|11371.1|11370.4|11367.2|11366.5|524
1638202800000|2021-11-29 16:20:00|11367.9|11367.2|11369.9|11369.2|11373.5|11372.8|11365.4|11364.7|591
1638203100000|2021-11-29 16:25:00|11369.8|11369.1|11368.1|11367.4|11374.2|11373.5|11367.5|11366.8|568
1638203400000|2021-11-29 16:30:00|11367.9|11367.2|11370.5|11369.8|11371.2|11370.5|11366.8|11366.1|563
1638203700000|2021-11-29 16:35:00|11370.6|11369.9|11374.6|11373.9|11379.1|11378.4|11370.1|11369.4|584
1638204000000|2021-11-29 16:40:00|11374.5|11373.8|11373.7|11373|11378.6|11377.9|11372.8|11372.1|475
1638204300000|2021-11-29 16:45:00|11373.6|11372.9|11377.4|11376.7|11378.8|11378.1|11373.4|11372.7|302
1638204600000|2021-11-29 16:50:00|11377.5|11376.8|11374.8|11374.1|11377.7|11377|11374.6|11373.9|372
1638204900000|2021-11-29 16:55:00|11374.9|11374.2|11376|11375.3|11377.1|11376.4|11374.5|11373.8|294
1638205200000|2021-11-29 17:00:00|11376.1|11375.4|11374.9|11374.2|11376.8|11376.1|11371.9|11371.2|468
1638205500000|2021-11-29 17:05:00|11375|11374.3|11373.1|11372.4|11375|11374.3|11372.2|11371.5|343
1638205800000|2021-11-29 17:10:00|11373.2|11372.5|11380|11379.3|11382.5|11381.8|11373.1|11372.4|473
1638206100000|2021-11-29 17:15:00|11380.1|11379.4|11379.4|11378.7|11381.3|11380.6|11378.4|11377.7|471
1638206400000|2021-11-29 17:20:00|11379.2|11378.5|11382.1|11381.4|11383.5|11382.6|11378.8|11378.1|448
1638206700000|2021-11-29 17:25:00|11382|11381.3|11379.3|11378.6|11382.1|11381.4|11378.7|11378|346
1638207000000|2021-11-29 17:30:00|11379.4|11378.7|11379.9|11379.2|11381|11380.1|11378.7|11378|326
1638207300000|2021-11-29 17:35:00|11379.8|11379.1|11375.6|11374.9|11381|11380.3|11374.9|11374.2|433
1638207600000|2021-11-29 17:40:00|11375.5|11374.8|11375.3|11374.6|11376.8|11376.1|11374.5|11373.8|285
1638207900000|2021-11-29 17:45:00|11375.2|11374.5|11376.5|11375.8|11377.6|11376.9|11374.6|11373.9|268
1638208200000|2021-11-29 17:50:00|11376.4|11375.7|11375.6|11374.9|11376.6|11375.9|11374.9|11374.2|231
1638208500000|2021-11-29 17:55:00|11375.7|11375|11377.4|11376.7|11377.7|11377|11375.3|11374.6|224
1638208800000|2021-11-29 18:00:00|11377.5|11376.8|11373.1|11372.4|11377.5|11376.8|11373.1|11372.4|229
1638209100000|2021-11-29 18:05:00|11373.3|11372.6|11374.3|11373.6|11374.9|11374.2|11372.7|11372|256
1638209400000|2021-11-29 18:10:00|11374.2|11373.5|11374.6|11373.9|11374.8|11374.1|11372.9|11372.2|189
1638209700000|2021-11-29 18:15:00|11374.5|11373.8|11372.6|11371.9|11374.7|11374|11372.6|11371.9|221
1638210000000|2021-11-29 18:20:00|11372.4|11371.7|11370.5|11369.8|11372.9|11372.2|11370.4|11369.7|205
1638210300000|2021-11-29 18:25:00|11370.6|11369.9|11371.6|11370.9|11372|11371.3|11369|11368.3|363
1638210600000|2021-11-29 18:30:00|11371.7|11371|11372.9|11372.2|11374.7|11374|11371.5|11370.8|193
1638210900000|2021-11-29 18:35:00|11373|11372.3|11371|11370.3|11373.5|11372.8|11370.9|11370.2|260
1638211200000|2021-11-29 18:40:00|11371.1|11370.4|11372.1|11371.4|11373|11372.3|11370.9|11370.2|255
1638211500000|2021-11-29 18:45:00|11372|11371.3|11376.9|11376.2|11376.9|11376.2|11371.7|11371|216
1638211800000|2021-11-29 18:50:00|11376.8|11376.1|11377.5|11376.8|11377.7|11377|11376|11375.3|141
1638212100000|2021-11-29 18:55:00|11377.4|11376.7|11377.5|11376.8|11378.2|11377.5|11376.8|11376.1|149
1638212400000|2021-11-29 19:00:00|11377.4|11376.7|11378.7|11378|11378.9|11378.2|11376.8|11376.1|228
1638212700000|2021-11-29 19:05:00|11378.8|11378.1|11379.4|11378.7|11380.1|11379.4|11378.7|11378|224
1638213000000|2021-11-29 19:10:00|11379.3|11378.6|11379.4|11378.7|11380|11379.3|11378.7|11378|231
1638213300000|2021-11-29 19:15:00|11379.5|11378.8|11380.2|11379.5|11380.2|11379.5|11377.7|11377|184
1638213600000|2021-11-29 19:20:00|11380.1|11379.4|11379.4|11378.7|11380.7|11380|11378.5|11377.8|266
1638213900000|2021-11-29 19:25:00|11379.3|11378.6|11378.2|11377.5|11380.2|11379.5|11377.7|11377|242
1638214200000|2021-11-29 19:30:00|11377.9|11377.2|11376.7|11376|11377.9|11377.2|11375.1|11374.4|337
1638214500000|2021-11-29 19:35:00|11376.6|11375.9|11377.4|11376.7|11377.4|11376.7|11376.1|11375.4|210
1638214800000|2021-11-29 19:40:00|11377.1|11376.4|11377|11376.3|11378.2|11377.5|11376.8|11376.1|209
1638215100000|2021-11-29 19:45:00|11377.1|11376.4|11376.1|11375.4|11378.1|11377.4|11375.8|11375.1|194
1638215400000|2021-11-29 19:50:00|11376.2|11375.5|11377.3|11376.6|11378.4|11377.7|11375.6|11374.9|227
1638215700000|2021-11-29 19:55:00|11377.1|11376.4|11371.3|11370.6|11377.4|11376.7|11371.3|11370.6|528
1638216000000|2021-11-29 20:00:00|11371.4|11370.7|11369.1|11368.4|11373.9|11373.2|11369.1|11368.4|475
1638216300000|2021-11-29 20:05:00|11369.2|11368.5|11366.5|11365.8|11369.8|11369.1|11366.4|11365.7|335
1638216600000|2021-11-29 20:10:00|11366.4|11365.7|11366.7|11366|11367.9|11367.2|11366.1|11365.4|363
1638216900000|2021-11-29 20:15:00|11366.8|11366.1|11368.7|11368|11370|11369.3|11366.5|11365.8|325
1638217200000|2021-11-29 20:20:00|11369|11368.3|11368.4|11367.7|11369.2|11368.5|11367.8|11367.1|277
1638217500000|2021-11-29 20:25:00|11368.5|11367.8|11369.2|11368.5|11369.8|11369.1|11368.3|11367.6|280
1638217800000|2021-11-29 20:30:00|11369.1|11368.4|11368.2|11367.5|11369.2|11368.5|11367.2|11366.5|275
1638218100000|2021-11-29 20:35:00|11368.3|11367.6|11369.1|11368.4|11370.3|11369.6|11368.2|11367.5|188
1638218400000|2021-11-29 20:40:00|11369.2|11368.5|11367|11366.3|11369.7|11369|11366.8|11366.1|307
1638218700000|2021-11-29 20:45:00|11367.1|11366.4|11367.7|11367|11367.9|11367.2|11366.5|11365.8|180
1638219000000|2021-11-29 20:50:00|11367.8|11367.1|11366.8|11366.1|11367.8|11367.1|11364.5|11363.8|367
1638219300000|2021-11-29 20:55:00|11366.9|11366.2|11366.1|11365.4|11367.4|11366.7|11365.1|11364.4|436
1638219600000|2021-11-29 21:00:00|11366.2|11365.5|11366.3|11365.6|11366.6|11365.9|11365|11364.3|342
1638219900000|2021-11-29 21:05:00|11366.4|11365.7|11367.3|11366.6|11367.8|11367.1|11365.1|11364.4|219
1638220200000|2021-11-29 21:10:00|11367.2|11366.5|11366.4|11365.7|11367.9|11367.2|11366.3|11365.6|205
1638220500000|2021-11-29 21:15:00|11366.3|11365.6|11365.8|11365.1|11367|11366.3|11365.8|11365.1|270
1638220800000|2021-11-29 21:20:00|11365.9|11365.2|11363.8|11363.1|11366.3|11365.6|11363.4|11362.7|213
1638221100000|2021-11-29 21:25:00|11363.7|11363|11367.6|11366.9|11367.9|11367.2|11363.3|11362.6|229
1638221400000|2021-11-29 21:30:00|11367.5|11366.8|11360.9|11360.2|11367.6|11366.9|11359|11358.3|450
1638221700000|2021-11-29 21:35:00|11361|11360.3|11359.5|11358.5|11361.5|11360.7|11359.4|11358.5|215
1638222000000|2021-11-29 21:40:00|11359.3|11358.6|11356.5|11355.8|11359.5|11358.6|11356|11355.3|243
1638222300000|2021-11-29 21:45:00|11356.7|11355.7|11353.7|11352.7|11357|11356|11352.9|11351.9|335
1638222600000|2021-11-29 21:50:00|11353.6|11353|11354.6|11353.6|11354.9|11354.1|11353.2|11352.4|238
1638222900000|2021-11-29 21:55:00|11354.2|11353.2|11353.2|11352.2|11356.7|11355.4|11353.1|11351.7|522
1638223200000|2021-11-29 22:00:00|11353.1|11352.1|11358.6|11352.6|11359.8|11355.2|11353.1|11351.5|61
1638223500000|2021-11-29 22:05:00|11358.3|11352.3|11359.4|11356.8|11360.9|11357.2|11358.3|11352.3|253
1638223800000|2021-11-29 22:10:00|11359.7|11356.3|11355.7|11352.4|11360.3|11356.9|11355.2|11351.8|245
1638224100000|2021-11-29 22:15:00|11355.5|11352.3|11359.1|11354.5|11359.7|11355.4|11355.5|11351.7|308
1638224400000|2021-11-29 22:20:00|11359.2|11354.6|11360.3|11355.1|11363.1|11357.1|11358.6|11354.1|388
1638224700000|2021-11-29 22:25:00|11360.4|11355.3|11360.5|11355.8|11360.9|11356.7|11355.7|11353.2|805
1638225000000|2021-11-29 22:30:00|11359.7|11355.9|11360.3|11356.8|11360.7|11358.3|11358.9|11355.7|1147
1638225300000|2021-11-29 22:35:00|11360.2|11357.2|11360.7|11358.2|11361.4|11359.4|11360.1|11356.6|1209
1638225600000|2021-11-29 22:40:00|11360.5|11358.6|11360.8|11358.8|11362|11359.2|11360.3|11357.3|1206
1638225900000|2021-11-29 22:45:00|11361.2|11358.4|11361|11359.1|11361.8|11360.2|11360.3|11357.9|1211
1638226200000|2021-11-29 22:50:00|11361.3|11359|11363.9|11361.1|11364.4|11361.5|11360.8|11358.2|1079
1638226500000|2021-11-29 22:55:00|11363.1|11360.4|11364.6|11362.7|11366.4|11363.1|11361.7|11359.7|1149
1638226800000|2021-11-29 23:00:00|11364.5|11362.8|11364.8|11363.8|11365.1|11363.9|11363.2|11361.7|560
1638227100000|2021-11-29 23:05:00|11364.9|11363.9|11370.7|11370|11371.3|11370.3|11364.9|11363.9|457
1638227400000|2021-11-29 23:10:00|11370.6|11369.9|11369.8|11369.1|11370.7|11370|11368.6|11367.8|208
1638227700000|2021-11-29 23:15:00|11369.9|11369.2|11372.5|11371.8|11373.8|11373.1|11369.9|11369|249
1638228000000|2021-11-29 23:20:00|11372.4|11371.7|11378.7|11378|11380.3|11379.6|11372.4|11371.7|327
1638228300000|2021-11-29 23:25:00|11378.6|11377.9|11381.5|11380.8|11381.6|11380.9|11378.6|11377.9|261
1638228600000|2021-11-29 23:30:00|11381.6|11380.9|11377.9|11377.2|11382.7|11381.9|11377.2|11376.5|369
1638228900000|2021-11-29 23:35:00|11378|11377.3|11378.6|11377.9|11381.7|11380.7|11376.5|11375.8|343
1638229200000|2021-11-29 23:40:00|11378.5|11377.8|11379.7|11379|11381.6|11380.9|11378.5|11377.8|232
1638229500000|2021-11-29 23:45:00|11379.6|11378.9|11383.9|11382.9|11383.9|11383|11378.4|11377.7|371
1638229800000|2021-11-29 23:50:00|11383.7|11383|11381.5|11380.8|11384.4|11383.7|11381|11380.3|351
1638230100000|2021-11-29 23:55:00|11381.6|11380.9|11381.1|11380.4|11381.7|11381|11378.2|11377.5|358
1638230400000|2021-11-30 00:00:00|11381|11380.3|11382.5|11381.8|11384.1|11383.4|11379.1|11378.4|535
1638230700000|2021-11-30 00:05:00|11382.6|11381.9|11378.4|11377.7|11382.6|11381.9|11378.3|11377.6|309
1638231000000|2021-11-30 00:10:00|11378.5|11377.8|11383.6|11382.9|11383.6|11382.9|11378.5|11377.8|408
1638231300000|2021-11-30 00:15:00|11383.7|11383|11385.9|11385.2|11389.9|11389|11383.4|11382.7|614
1638231600000|2021-11-30 00:20:00|11386|11385.3|11385.6|11384.9|11386.9|11386.2|11384.5|11383.8|296
1638231900000|2021-11-30 00:25:00|11385.5|11384.8|11382.1|11381.4|11386|11385.3|11381.9|11381.2|285
1638232200000|2021-11-30 00:30:00|11382|11381.3|11381.1|11380.4|11383.3|11382.6|11380.9|11380.2|219
1638232500000|2021-11-30 00:35:00|11381.2|11380.5|11382.7|11382|11384.2|11383.5|11381.1|11380.4|288
1638232800000|2021-11-30 00:40:00|11382.6|11381.9|11380.8|11380.1|11383.1|11382.4|11380.4|11379.7|293
1638233100000|2021-11-30 00:45:00|11380.9|11380.2|11381.4|11380.7|11382.2|11381.5|11378.6|11377.9|323
1638233400000|2021-11-30 00:50:00|11381.3|11380.6|11378.3|11377.3|11385.9|11385.2|11377.8|11376.8|733
1638233700000|2021-11-30 00:55:00|11378.5|11377.5|11378.2|11377.2|11380|11379.3|11373|11372.3|691
1638234000000|2021-11-30 01:00:00|11378.1|11377.4|11376.9|11376.2|11384.4|11383.7|11376.8|11376|565
1638234300000|2021-11-30 01:05:00|11377|11376.3|11374.7|11374|11377.7|11377|11374.5|11373.8|353
1638234600000|2021-11-30 01:10:00|11374.8|11374.1|11377.1|11376.4|11377.9|11377.2|11374.3|11373.6|319
1638234900000|2021-11-30 01:15:00|11377.2|11376.5|11375.1|11374.4|11377.8|11377.1|11374.1|11373.4|369
1638235200000|2021-11-30 01:20:00|11375.2|11374.5|11373.9|11373.2|11375.3|11374.6|11371.1|11370.4|433
1638235500000|2021-11-30 01:25:00|11373.8|11373.1|11377|11376.3|11377|11376.3|11373.8|11373.1|267
1638235800000|2021-11-30 01:30:00|11376.6|11375.9|11377.1|11376.4|11377.7|11377|11374.5|11373.8|344
1638236100000|2021-11-30 01:35:00|11377|11376.3|11376|11375.3|11377.5|11376.8|11374.2|11373.5|324
1638236400000|2021-11-30 01:40:00|11375.9|11375.2|11376|11375.3|11376.9|11376.2|11375.1|11374.4|277
1638236700000|2021-11-30 01:45:00|11375.8|11375.1|11375.1|11374.4|11375.8|11375.1|11373.6|11372.9|296
1638237000000|2021-11-30 01:50:00|11375.2|11374.5|11375.8|11375.1|11377.7|11377|11374.8|11374.1|357
1638237300000|2021-11-30 01:55:00|11375.7|11375|11372.6|11371.9|11376.3|11375.6|11371.7|11371|368
1638237600000|2021-11-30 02:00:00|11372.5|11371.8|11372.4|11371.7|11372.5|11371.8|11369.9|11369.2|341
1638237900000|2021-11-30 02:05:00|11372.5|11371.8|11366.2|11365.5|11372.9|11372.2|11363.6|11362.8|428
1638238200000|2021-11-30 02:10:00|11366.1|11365.4|11364.1|11363.4|11369.1|11368.4|11364.1|11363.4|389
1638238500000|2021-11-30 02:15:00|11364|11363.3|11368.5|11367.8|11368.8|11368.1|11362.7|11362|384
1638238800000|2021-11-30 02:20:00|11368.6|11367.9|11369.6|11368.9|11371.9|11371.2|11368.2|11367.5|366
1638239100000|2021-11-30 02:25:00|11369.5|11368.8|11366.6|11365.9|11370.6|11369.9|11365.8|11365.1|382
1638239400000|2021-11-30 02:30:00|11366.5|11365.8|11366.2|11365.5|11366.7|11366|11364.1|11363.4|373
1638239700000|2021-11-30 02:35:00|11366.1|11365.4|11367.9|11367.2|11368.8|11368.1|11364.7|11364|365
1638240000000|2021-11-30 02:40:00|11367.8|11367.1|11365.1|11364.4|11368|11367.3|11365.1|11364.4|294
1638240300000|2021-11-30 02:45:00|11365.4|11364.7|11366.9|11366.2|11368.1|11367.4|11365.1|11364.4|356
1638240600000|2021-11-30 02:50:00|11366.8|11366.1|11367.8|11367.1|11368.3|11367.6|11366.1|11365.4|294
1638240900000|2021-11-30 02:55:00|11368|11367.3|11373.4|11372.7|11373.7|11373|11366.6|11365.9|457
1638241200000|2021-11-30 03:00:00|11373.5|11372.8|11373.2|11372.5|11375.1|11374.4|11370.7|11370|361
1638241500000|2021-11-30 03:05:00|11373.1|11372.4|11372.7|11372|11373.3|11372.6|11371.1|11370.4|215
1638241800000|2021-11-30 03:10:00|11372.8|11372.1|11368.1|11367.4|11372.9|11372.2|11367.6|11366.9|350
1638242100000|2021-11-30 03:15:00|11368|11367.3|11365.6|11364.9|11368.6|11367.9|11365.6|11364.9|350
1638242400000|2021-11-30 03:20:00|11365.7|11365|11363.5|11362.8|11366.8|11366.1|11362.6|11361.9|363
1638242700000|2021-11-30 03:25:00|11363.6|11362.9|11365.6|11364.9|11366.8|11366.1|11363.6|11362.9|371
1638243000000|2021-11-30 03:30:00|11365.5|11364.8|11368.2|11367.5|11368.9|11368.2|11365.5|11364.8|418
1638243300000|2021-11-30 03:35:00|11368.3|11367.6|11364.7|11364|11369.1|11368.4|11364.6|11363.9|297
1638243600000|2021-11-30 03:40:00|11364.6|11363.9|11365.8|11365.1|11367|11366.3|11364.6|11363.9|314
1638243900000|2021-11-30 03:45:00|11365.9|11365.2|11365.7|11365|11367.1|11366.4|11365.4|11364.7|271
1638244200000|2021-11-30 03:50:00|11365.9|11365.2|11365.6|11364.9|11366.6|11365.9|11364.2|11363.5|276
1638244500000|2021-11-30 03:55:00|11365.7|11365|11366.5|11365.8|11368.3|11367.6|11364.6|11363.9|374
1638244800000|2021-11-30 04:00:00|11366.6|11365.9|11364.3|11363.6|11366.6|11365.9|11361.4|11360.7|398
1638245100000|2021-11-30 04:05:00|11364.2|11363.5|11364|11363.3|11365.3|11364.6|11363|11362.3|359
1638245400000|2021-11-30 04:10:00|11364.1|11363.4|11362.1|11361.4|11364.1|11363.4|11361.4|11360.7|356
1638245700000|2021-11-30 04:15:00|11362.2|11361.5|11361.3|11360.6|11362.9|11362.2|11360.8|11360.1|269
1638246000000|2021-11-30 04:20:00|11361.2|11360.5|11364.4|11363.7|11365|11364.3|11361.2|11360.5|294
1638246300000|2021-11-30 04:25:00|11364.5|11363.8|11366.5|11365.8|11366.8|11366.1|11364.4|11363.7|293
1638246600000|2021-11-30 04:30:00|11366.6|11365.9|11362.6|11361.9|11367.3|11366.6|11361.8|11361.1|271
1638246900000|2021-11-30 04:35:00|11362.5|11361.8|11361.9|11361.2|11363.4|11362.7|11360.9|11360.2|203
1638247200000|2021-11-30 04:40:00|11361.8|11361.1|11360.8|11360.1|11362.1|11361.4|11357.9|11357.2|384
1638247500000|2021-11-30 04:45:00|11360.7|11360|11357.8|11357.1|11360.9|11360.2|11357.4|11356.7|291
1638247800000|2021-11-30 04:50:00|11357.7|11357|11358.7|11358|11358.9|11358.2|11356.7|11356|362
1638248100000|2021-11-30 04:55:00|11358.6|11357.9|11358.1|11357.4|11359.3|11358.6|11357.7|11357|272
1638248400000|2021-11-30 05:00:00|11358.2|11357.5|11355.3|11354.6|11358.8|11358.1|11355|11354.3|389
1638248700000|2021-11-30 05:05:00|11355.4|11354.7|11343.7|11343|11355.8|11355.1|11340.9|11340.2|824
1638249000000|2021-11-30 05:10:00|11344.1|11343.4|11335.2|11334.5|11344.6|11343.9|11333.4|11332.4|1067
1638249300000|2021-11-30 05:15:00|11335.4|11334.7|11319.6|11318.9|11336.4|11335.7|11319.1|11318.4|1162
1638249600000|2021-11-30 05:20:00|11319.5|11318.8|11304.1|11303.1|11323|11322.1|11304|11303|1623
1638249900000|2021-11-30 05:25:00|11303.9|11303.2|11321.1|11320.1|11328.9|11327.9|11303.9|11303|1553
1638250200000|2021-11-30 05:30:00|11321.2|11320.2|11320.3|11319.6|11322.5|11321.5|11315|11314|1191
1638250500000|2021-11-30 05:35:00|11320.5|11319.8|11324.6|11323.9|11326.8|11325.8|11317.4|11316.5|942
1638250800000|2021-11-30 05:40:00|11324.5|11323.8|11320.3|11319.6|11324.6|11323.9|11317.1|11316.4|809
1638251100000|2021-11-30 05:45:00|11320.4|11319.7|11318.5|11317.8|11321.5|11320.6|11312|11311.3|1043
1638251400000|2021-11-30 05:50:00|11318.4|11317.7|11318.4|11317.7|11321.6|11320.9|11315.6|11314.9|750
1638251700000|2021-11-30 05:55:00|11318.3|11317.6|11308.5|11307.5|11318.6|11317.9|11306.6|11305.4|1069
1638252000000|2021-11-30 06:00:00|11308.6|11307.6|11303.4|11302.4|11314.2|11313.2|11300.4|11299.6|1290
1638252300000|2021-11-30 06:05:00|11303.3|11302.3|11309.9|11309.2|11310.9|11310.2|11298.9|11297.9|1313
1638252600000|2021-11-30 06:10:00|11310.1|11309.1|11317.2|11316.5|11320.5|11319.2|11308.7|11308|1138
1638252900000|2021-11-30 06:15:00|11317.1|11316.4|11318.8|11318.1|11321.9|11320.9|11314.5|11313.8|953
1638253200000|2021-11-30 06:20:00|11318.7|11318|11321|11320.3|11324.1|11323.4|11316.4|11315.7|996
1638253500000|2021-11-30 06:25:00|11321.1|11320.4|11319.2|11318.5|11321.3|11320.4|11316.5|11315.8|735
1638253800000|2021-11-30 06:30:00|11319.3|11318.6|11316.1|11315.4|11321.5|11320.8|11314.4|11313.4|826
1638254100000|2021-11-30 06:35:00|11316|11315.3|11304.2|11303.2|11316.3|11315.6|11304.2|11303.2|990
1638254400000|2021-11-30 06:40:00|11304.3|11303.3|11312.5|11311.8|11314.1|11313.3|11300.9|11299.9|1026
1638254700000|2021-11-30 06:45:00|11312.4|11311.7|11315.1|11314.1|11315.4|11314.6|11308.7|11308|727
1638255000000|2021-11-30 06:50:00|11315.2|11314.2|11309.2|11308.2|11315.2|11314.2|11295.8|11295|1031
1638255300000|2021-11-30 06:55:00|11309.1|11308.1|11320.2|11319.2|11320.5|11319.3|11307.3|11306.3|959
1638255600000|2021-11-30 07:00:00|11320.3|11319.3|11315.7|11315|11320.3|11319.3|11312.6|11311.6|1006
1638255900000|2021-11-30 07:05:00|11315.9|11315.2|11318|11317.3|11319.9|11319.2|11313.1|11312.3|776
1638256200000|2021-11-30 07:10:00|11318.1|11317.4|11319.6|11318.9|11323.6|11322.6|11313.5|11312.8|1010
1638256500000|2021-11-30 07:15:00|11319.2|11318.6|11323.1|11322.1|11323.4|11322.7|11316.6|11315.9|884
1638256800000|2021-11-30 07:20:00|11322.7|11322|11321.6|11320.9|11324.8|11324.1|11319.7|11319|955
1638257100000|2021-11-30 07:25:00|11321.5|11320.8|11314.7|11313.7|11324.5|11323.8|11314.3|11313.6|908
1638257400000|2021-11-30 07:30:00|11314.6|11313.9|11310.7|11310|11317.1|11316.3|11310.7|11310|932
1638257700000|2021-11-30 07:35:00|11310.8|11310.1|11311.6|11310.9|11312.3|11311.5|11308.2|11307.5|817
1638258000000|2021-11-30 07:40:00|11311.7|11311|11309.1|11308.4|11314.8|11314.1|11308.6|11307.9|727
1638258300000|2021-11-30 07:45:00|11309|11308.3|11315.3|11314.6|11317.7|11317|11308.8|11308.1|816
1638258600000|2021-11-30 07:50:00|11315.5|11314.8|11314.1|11313.4|11315.6|11314.9|11310.5|11309.8|780
1638258900000|2021-11-30 07:55:00|11314|11313.3|11318.6|11317.9|11321.2|11320.5|11314|11313.2|728
1638259200000|2021-11-30 08:00:00|11318.7|11318|11313.9|11313.2|11319.9|11319.2|11310.8|11310.1|968
1638259500000|2021-11-30 08:05:00|11314|11313.3|11312.7|11312|11318.2|11317.5|11312|11311.3|797
1638259800000|2021-11-30 08:10:00|11312.8|11312.1|11311.1|11310.4|11315.4|11314.7|11309.1|11308.3|942
1638260100000|2021-11-30 08:15:00|11311.2|11310.5|11313.6|11312.9|11314.6|11313.9|11310.1|11309.4|923
1638260400000|2021-11-30 08:20:00|11313.5|11312.8|11310.5|11309.8|11314.1|11313.4|11308.9|11308.2|772
1638260700000|2021-11-30 08:25:00|11310.6|11309.9|11314.2|11313.5|11316.7|11316|11310.2|11309.5|565
1638261000000|2021-11-30 08:30:00|11314.3|11313.6|11309.9|11309.2|11314.3|11313.6|11305.5|11304.7|724
1638261300000|2021-11-30 08:35:00|11310|11309.3|11294.8|11294.1|11310.2|11309.5|11292.2|11291.5|1015
1638261600000|2021-11-30 08:40:00|11294.9|11294.2|11293.5|11292.8|11299.3|11298.6|11288.1|11287.4|1036
1638261900000|2021-11-30 08:45:00|11293.4|11292.7|11288.9|11288.2|11294.3|11293.6|11286.7|11286|954
1638262200000|2021-11-30 08:50:00|11289.1|11288.4|11291.3|11290.6|11291.7|11291|11286.1|11285.4|700
1638262500000|2021-11-30 08:55:00|11291.4|11290.7|11289.6|11288.9|11293.6|11292.9|11288.9|11288.2|720
1638262800000|2021-11-30 09:00:00|11289.3|11288.6|11283.6|11282.9|11290.3|11289.6|11281.3|11280.6|927
1638263100000|2021-11-30 09:05:00|11283.5|11282.8|11285.5|11284.8|11287.3|11286.6|11278.2|11277.5|983
1638263400000|2021-11-30 09:10:00|11285.4|11284.7|11280.2|11279.5|11286.6|11285.9|11278|11277.3|865
1638263700000|2021-11-30 09:15:00|11280.1|11279.4|11281.9|11281.2|11286.2|11285.4|11276.1|11275.1|900
1638264000000|2021-11-30 09:20:00|11281.8|11281.1|11281.4|11280.7|11283|11282.1|11277|11276.3|696
1638264300000|2021-11-30 09:25:00|11281.5|11280.8|11278.2|11277.5|11284.2|11283.5|11278|11277.3|845
1638264600000|2021-11-30 09:30:00|11278.1|11277.4|11280.1|11279.4|11281|11280.3|11268.8|11268.1|1109
1638264900000|2021-11-30 09:35:00|11280.2|11279.5|11284|11283.3|11287.8|11286.5|11277.8|11277.1|947
1638265200000|2021-11-30 09:40:00|11284.3|11283.6|11284.2|11283.5|11286.2|11285.5|11280.6|11279.9|845
1638265500000|2021-11-30 09:45:00|11284.3|11283.6|11283|11282.3|11284.5|11283.8|11281.2|11280.5|722
1638265800000|2021-11-30 09:50:00|11282.9|11282.2|11286.6|11285.9|11292.4|11291.7|11282.4|11281.5|905
1638266100000|2021-11-30 09:55:00|11286.2|11285.5|11285.3|11284.6|11287.3|11286.6|11284.4|11283.7|469
1638266400000|2021-11-30 10:00:00|11285.2|11284.5|11284.7|11284|11288|11287.2|11282.7|11282|648
1638266700000|2021-11-30 10:05:00|11284.8|11284.1|11284.2|11283.5|11286.7|11286|11280.8|11280.1|787
1638267000000|2021-11-30 10:10:00|11283.7|11283|11291.2|11290.5|11291.7|11291|11281.5|11280.8|797
1638267300000|2021-11-30 10:15:00|11291.3|11290.6|11286.2|11285.5|11291.9|11291.2|11285.9|11285.2|580
1638267600000|2021-11-30 10:20:00|11286.1|11285.4|11287.2|11286.5|11292.7|11292|11286|11285.3|541
1638267900000|2021-11-30 10:25:00|11287.1|11286.4|11286|11285.3|11289.9|11289.2|11284.2|11283.5|466
1638268200000|2021-11-30 10:30:00|11285.9|11285.2|11283.9|11283.2|11289.1|11288.4|11283.1|11282.4|523
1638268500000|2021-11-30 10:35:00|11284|11283.3|11285.2|11284.5|11285.3|11284.6|11281.5|11280.8|440
1638268800000|2021-11-30 10:40:00|11285.3|11284.6|11282.1|11281.4|11285.3|11284.6|11280.3|11279.6|574
1638269100000|2021-11-30 10:45:00|11282.2|11281.5|11285.8|11285.1|11286.6|11285.9|11277.4|11276.7|741
1638269400000|2021-11-30 10:50:00|11285.5|11284.8|11288.4|11287.7|11289.1|11288.4|11284|11283.3|655
1638269700000|2021-11-30 10:55:00|11288.2|11287.5|11284.3|11283.6|11289.3|11288.6|11283.8|11283.1|695
1638270000000|2021-11-30 11:00:00|11284.4|11283.7|11281.3|11280.6|11287.8|11287.1|11280|11279.3|623
1638270300000|2021-11-30 11:05:00|11281.2|11280.5|11278.7|11278|11281.5|11280.8|11276.7|11276|510
1638270600000|2021-11-30 11:10:00|11278.6|11277.9|11279.7|11279|11280.7|11280|11277.6|11276.9|526
1638270900000|2021-11-30 11:15:00|11279.6|11278.9|11276.9|11276.2|11280|11279.3|11274.9|11274.2|558
1638271200000|2021-11-30 11:20:00|11276.8|11276.1|11284.1|11283.4|11284.8|11284.1|11275.5|11274.8|670
1638271500000|2021-11-30 11:25:00|11284|11283.3|11290.3|11289.6|11291|11290.3|11283.7|11283|744
1638271800000|2021-11-30 11:30:00|11290.7|11290|11289.6|11288.9|11296.9|11296.2|11288.3|11287.6|700
1638272100000|2021-11-30 11:35:00|11289.5|11288.8|11284.8|11284.1|11289.5|11288.8|11283.9|11283.2|487
1638272400000|2021-11-30 11:40:00|11284.7|11284|11286.5|11285.8|11288.2|11287.5|11284.3|11283.6|470
1638272700000|2021-11-30 11:45:00|11286.4|11285.7|11291.1|11290.4|11291.5|11290.8|11284.7|11284|453
1638273000000|2021-11-30 11:50:00|11291.2|11290.5|11299.9|11299.2|11300.6|11299.9|11291.2|11290.5|815
1638273300000|2021-11-30 11:55:00|11299.7|11299|11308|11307.3|11312.2|11311.5|11297.6|11296.9|885
1638273600000|2021-11-30 12:00:00|11307.9|11307.2|11305|11304.3|11311|11310.3|11304.4|11303.7|754
1638273900000|2021-11-30 12:05:00|11304.9|11304.2|11302.9|11302.2|11307.5|11306.8|11301.8|11301.1|620
1638274200000|2021-11-30 12:10:00|11303|11302.3|11307.8|11307.1|11307.9|11307.2|11302.8|11302.1|447
1638274500000|2021-11-30 12:15:00|11307.9|11307.2|11300.2|11299.5|11307.9|11307.2|11300|11299.3|465
1638274800000|2021-11-30 12:20:00|11300.1|11299.4|11303.5|11302.8|11304.4|11303.7|11299.2|11298.5|504
1638275100000|2021-11-30 12:25:00|11303.6|11302.9|11308.3|11307.6|11312.2|11311.5|11302.9|11302.2|669
1638275400000|2021-11-30 12:30:00|11308.2|11307.5|11301.4|11300.7|11309.2|11308.5|11299.5|11298.8|674
1638275700000|2021-11-30 12:35:00|11301.3|11300.6|11296.9|11296.2|11302.1|11301.4|11296.7|11296|577
1638276000000|2021-11-30 12:40:00|11297|11296.3|11296.5|11295.8|11298.5|11297.8|11293.7|11293|593
1638276300000|2021-11-30 12:45:00|11296.6|11295.9|11295.2|11294.5|11299.8|11299.1|11294.8|11294.1|501
1638276600000|2021-11-30 12:50:00|11295.1|11294.4|11290.9|11290.2|11295.2|11294.5|11290|11289.3|516
1638276900000|2021-11-30 12:55:00|11290.8|11290.1|11295.5|11294.8|11298.7|11298|11290.3|11289.6|570
1638277200000|2021-11-30 13:00:00|11295.7|11295|11292.1|11291.4|11296.1|11295.4|11290.5|11289.8|636
1638277500000|2021-11-30 13:05:00|11292|11291.3|11288.4|11287.7|11292|11291.3|11286.7|11286|594
1638277800000|2021-11-30 13:10:00|11288.3|11287.6|11283.6|11282.9|11290.4|11289.7|11283.2|11282.5|600
1638278100000|2021-11-30 13:15:00|11283.7|11283|11287.7|11287|11289.7|11289|11283.6|11282.9|522
1638278400000|2021-11-30 13:20:00|11287.8|11287.1|11280.3|11279.6|11289.6|11288.9|11279|11278.3|657
1638278700000|2021-11-30 13:25:00|11280.2|11279.5|11282|11281.3|11286.1|11285.4|11279.9|11279.2|524
1638279000000|2021-11-30 13:30:00|11281.9|11281.2|11276.8|11276.1|11282|11281.3|11273.5|11272.8|670
1638279300000|2021-11-30 13:35:00|11276.9|11276.2|11272.3|11271.6|11278.3|11277.4|11269.9|11269.2|840
1638279600000|2021-11-30 13:40:00|11271.9|11271.2|11275.4|11274.7|11276.9|11276.2|11271.2|11270.5|653
1638279900000|2021-11-30 13:45:00|11275.3|11274.6|11282.5|11281.8|11282.6|11281.9|11273.8|11273.1|717
1638280200000|2021-11-30 13:50:00|11282.6|11281.9|11281.2|11280.5|11284.1|11283.4|11279.1|11278.4|717
1638280500000|2021-11-30 13:55:00|11281.3|11280.6|11280.9|11280.2|11283.6|11282.4|11276.7|11276|782
1638280800000|2021-11-30 14:00:00|11281.3|11280.3|11272|11271.3|11283|11282|11271.9|11271.2|848
1638281100000|2021-11-30 14:05:00|11272.4|11271.7|11275.2|11274.5|11278.6|11277.9|11271.9|11271.2|743
1638281400000|2021-11-30 14:10:00|11275.3|11274.6|11276|11275.3|11278.3|11277.5|11272.8|11272.1|681
1638281700000|2021-11-30 14:15:00|11275.9|11275.2|11276.9|11276.2|11277.8|11277.1|11271|11270.3|707
1638282000000|2021-11-30 14:20:00|11277|11276.3|11277.8|11277.1|11282.2|11281.5|11276.9|11276.2|740
1638282300000|2021-11-30 14:25:00|11277.4|11276.7|11277.9|11277.2|11278.8|11278.1|11274|11273.3|693
1638282600000|2021-11-30 14:30:00|11277.8|11277.1|11278.7|11278|11285.9|11285.2|11275.8|11275.1|976
1638282900000|2021-11-30 14:35:00|11278.3|11277.6|11274.5|11273.8|11278.8|11278.1|11273|11272.3|757
1638283200000|2021-11-30 14:40:00|11274.4|11273.7|11273.2|11272.2|11277.6|11276.9|11270.2|11269.5|601
1638283500000|2021-11-30 14:45:00|11273.3|11272.3|11257.3|11256.6|11273.3|11272.3|11253.7|11253|1384
1638283800000|2021-11-30 14:50:00|11257.4|11256.7|11260.4|11259.7|11263|11262.2|11254|11253.3|959
1638284100000|2021-11-30 14:55:00|11260.5|11259.8|11262.9|11261.9|11267.9|11267.2|11259.7|11259|951
1638284400000|2021-11-30 15:00:00|11263.3|11261.7|11262.3|11261.6|11263.8|11263.1|11254.8|11253.9|1019
1638284700000|2021-11-30 15:05:00|11262.1|11261.4|11268.2|11267.5|11271.5|11270.7|11260.7|11260|976
1638285000000|2021-11-30 15:10:00|11268.1|11267.4|11261.6|11260.9|11270.9|11270.2|11260|11259.3|892
1638285300000|2021-11-30 15:15:00|11261.7|11261|11265.5|11264.8|11270|11269.3|11260.7|11260|722
1638285600000|2021-11-30 15:20:00|11265.4|11264.7|11268.9|11268.2|11269.8|11269.1|11264.1|11263.4|820
1638285900000|2021-11-30 15:25:00|11269.2|11268.5|11277.1|11276.1|11277.1|11276.1|11262.7|11262|876
1638286200000|2021-11-30 15:30:00|11276.8|11275.8|11287.5|11286.5|11288.6|11287.8|11273.5|11272.6|1382
1638286500000|2021-11-30 15:35:00|11287.6|11286.6|11316|11315|11324.7|11323.7|11287.6|11286.6|2004
1638286800000|2021-11-30 15:40:00|11316.1|11315.1|11332|11331|11335.5|11334.1|11315.5|11314.5|1649
1638287100000|2021-11-30 15:45:00|11331.6|11330.9|11334|11333|11337.9|11336.9|11325.4|11324.4|1720
1638287400000|2021-11-30 15:50:00|11333.8|11332.8|11349.2|11347.4|11361|11359.6|11330.5|11329.5|2113
1638287700000|2021-11-30 15:55:00|11349.4|11347.3|11353.1|11352.1|11360.9|11359.9|11344.4|11343.2|1998
1638288000000|2021-11-30 16:00:00|11353.6|11352.6|11361.9|11360.9|11371.1|11370.2|11350.3|11349.3|1880
1638288300000|2021-11-30 16:05:00|11362|11361|11348.5|11347.5|11362|11361|11347.1|11346.1|1713
1638288600000|2021-11-30 16:10:00|11348.7|11347.7|11351.3|11350.6|11356|11355.3|11345.7|11344.7|1464
1638288900000|2021-11-30 16:15:00|11351.4|11350.7|11353.9|11353.2|11355|11354.3|11345.2|11344.2|1349
1638289200000|2021-11-30 16:20:00|11353.7|11353|11341.2|11340.5|11358.4|11357.7|11336.5|11335.6|1487
1638289500000|2021-11-30 16:25:00|11341.4|11340.7|11339.6|11338.9|11347.3|11346.6|11337.3|11336.6|1471
1638289800000|2021-11-30 16:30:00|11339.5|11338.8|11334.8|11334.1|11345.4|11344.4|11332.7|11331.9|1361
1638290100000|2021-11-30 16:35:00|11334.9|11334.2|11335.5|11334.8|11338.4|11337.5|11328.6|11327.8|1133
1638290400000|2021-11-30 16:40:00|11335.7|11334.7|11332.8|11332.1|11336.3|11335.6|11330|11329.3|850
1638290700000|2021-11-30 16:45:00|11332.5|11331.8|11318.7|11317.7|11332.8|11332.1|11312.3|11311.4|1479
1638291000000|2021-11-30 16:50:00|11318.6|11317.9|11321.2|11320.5|11324.1|11323.4|11317.6|11316.7|828
1638291300000|2021-11-30 16:55:00|11321.3|11320.6|11320.8|11319.8|11324.2|11323.2|11314.1|11313.4|968
1638291600000|2021-11-30 17:00:00|11320.4|11319.7|11318.9|11318.2|11323.4|11322.6|11316.4|11315.7|852
1638291900000|2021-11-30 17:05:00|11318.8|11318.1|11314.3|11313.6|11321.3|11320.3|11311.6|11310.9|949
1638292200000|2021-11-30 17:10:00|11314.1|11313.4|11315.8|11314.8|11316.5|11315.6|11308.5|11306.9|897
1638292500000|2021-11-30 17:15:00|11315.5|11314.5|11322|11321.3|11323.4|11322.7|11313|11312.3|868
1638292800000|2021-11-30 17:20:00|11322.1|11321.1|11321.5|11320.5|11325.3|11324.3|11317.7|11317|752
1638293100000|2021-11-30 17:25:00|11321.4|11320.7|11320.1|11319.4|11326|11325.1|11319.6|11318.9|676
1638293400000|2021-11-30 17:30:00|11320.2|11319.5|11313.3|11312.6|11321.7|11321|11313.3|11312.6|691
1638293700000|2021-11-30 17:35:00|11313.5|11312.8|11315.1|11314.4|11319.1|11318.4|11313|11312.3|750
1638294000000|2021-11-30 17:40:00|11315.2|11314.5|11317.1|11316.4|11318.6|11317.9|11313.9|11313.2|597
1638294300000|2021-11-30 17:45:00|11317|11316.3|11312.5|11311.8|11317.2|11316.5|11311.2|11310.5|499
1638294600000|2021-11-30 17:50:00|11312.8|11312.1|11310|11309.3|11316.4|11315.7|11308.9|11308.2|595
1638294900000|2021-11-30 17:55:00|11309.9|11309.2|11311.2|11310.5|11312.2|11311.5|11308.8|11308.1|483
1638295200000|2021-11-30 18:00:00|11311.1|11310.4|11306|11305.3|11311.7|11311|11305.5|11304.8|573
1638295500000|2021-11-30 18:05:00|11306.1|11305.4|11309|11308.3|11312.1|11311.3|11306|11305.3|458
1638295800000|2021-11-30 18:10:00|11308.9|11308.2|11311.8|11311.1|11313.3|11312.6|11308.2|11307.5|555
1638296100000|2021-11-30 18:15:00|11311.9|11311.2|11305.6|11304.9|11312.1|11311.4|11305.3|11304.6|547
1638296400000|2021-11-30 18:20:00|11305.5|11304.8|11304.6|11303.9|11306.4|11305.3|11301.3|11300.6|709
1638296700000|2021-11-30 18:25:00|11304.9|11304.2|11303.9|11303.2|11306.4|11305.7|11302.7|11302|566
1638297000000|2021-11-30 18:30:00|11303.8|11303.1|11303.2|11302.5|11307.1|11306.4|11300.1|11299.4|754
1638297300000|2021-11-30 18:35:00|11303.1|11302.4|11305.4|11304.7|11307.8|11307.1|11302.5|11301.8|591
1638297600000|2021-11-30 18:40:00|11305.5|11304.8|11310.1|11309.4|11311.6|11310.9|11305.5|11304.8|500
1638297900000|2021-11-30 18:45:00|11310.2|11309.5|11307.5|11306.8|11311.5|11310.8|11307.1|11306.4|358
1638298200000|2021-11-30 18:50:00|11307.4|11306.7|11304.8|11304.1|11308.9|11308.2|11304.6|11303.9|500
1638298500000|2021-11-30 18:55:00|11304.7|11304|11310.9|11310.2|11311.6|11310.9|11304.4|11303.7|471
1638298800000|2021-11-30 19:00:00|11310.8|11310.1|11312.9|11312.2|11313.5|11312.8|11310.2|11309.5|539
1638299100000|2021-11-30 19:05:00|11313.2|11312.5|11319|11318.3|11319.8|11319.1|11313.2|11312.5|435
1638299400000|2021-11-30 19:10:00|11319.1|11318.4|11319.2|11318.5|11321|11320.3|11317|11316.3|411
1638299700000|2021-11-30 19:15:00|11319.1|11318.4|11319.6|11318.9|11321|11320.3|11318.4|11317.7|296
1638300000000|2021-11-30 19:20:00|11319.8|11319.1|11320.3|11319.6|11320.6|11319.9|11318.3|11317.6|296
1638300300000|2021-11-30 19:25:00|11320.2|11319.5|11318.2|11317.5|11320.5|11319.8|11315.2|11314.5|387
1638300600000|2021-11-30 19:30:00|11318.3|11317.6|11314.3|11313.6|11318.5|11317.8|11314.2|11313.5|363
1638300900000|2021-11-30 19:35:00|11314.4|11313.7|11315.8|11315.1|11315.8|11315.1|11313.6|11312.9|380
1638301200000|2021-11-30 19:40:00|11315.9|11315.2|11313.1|11312.4|11317|11316.3|11312.3|11311.5|433
1638301500000|2021-11-30 19:45:00|11313.2|11312.5|11312.9|11312.2|11314.5|11313.8|11311.7|11311|326
1638301800000|2021-11-30 19:50:00|11313|11312.3|11316.9|11316.2|11317.9|11317.2|11312.5|11311.8|493
1638302100000|2021-11-30 19:55:00|11317|11316.3|11311|11310.3|11317|11316.3|11310.3|11309.6|547
1638302400000|2021-11-30 20:00:00|11311.1|11310.4|11313.4|11312.7|11314.2|11313.5|11309.8|11309.1|569
1638302700000|2021-11-30 20:05:00|11313.3|11312.6|11312.5|11311.8|11313.5|11312.8|11309.7|11309|336
1638303000000|2021-11-30 20:10:00|11312.6|11311.9|11313.3|11312.6|11314.3|11313.6|11311.9|11311.2|277
1638303300000|2021-11-30 20:15:00|11313.4|11312.7|11310.5|11309.8|11314.2|11313.5|11310.4|11309.7|330
1638303600000|2021-11-30 20:20:00|11310.6|11309.9|11309.1|11308.4|11311.9|11311.2|11309.1|11308.4|321
1638303900000|2021-11-30 20:25:00|11309|11308.3|11307.4|11306.7|11309.1|11308.4|11307.2|11306.5|248
1638304200000|2021-11-30 20:30:00|11307.3|11306.6|11307.9|11307.2|11308.7|11308|11306.6|11305.9|303
1638304500000|2021-11-30 20:35:00|11308|11307.3|11308.1|11307.4|11308.7|11308|11307.5|11306.8|250
1638304800000|2021-11-30 20:40:00|11308|11307.3|11308.5|11307.8|11308.7|11308|11305.9|11305.2|256
1638305100000|2021-11-30 20:45:00|11308.4|11307.7|11307.1|11306.4|11308.9|11308.2|11307|11306.3|279
1638305400000|2021-11-30 20:50:00|11307.2|11306.5|11303.7|11303|11308|11307.3|11303.6|11302.9|387
1638305700000|2021-11-30 20:55:00|11303.6|11302.9|11303|11302.3|11306.3|11305.6|11301.3|11300.6|641
1638306000000|2021-11-30 21:00:00|11302.9|11302.2|11302.9|11302.2|11304.1|11303.4|11300.8|11300.1|441
1638306300000|2021-11-30 21:05:00|11303|11302.3|11305.2|11304.5|11306.1|11305.4|11302.2|11301.3|376
1638306600000|2021-11-30 21:10:00|11305.1|11304.4|11304.1|11303.1|11306|11305.2|11302.1|11301.3|344
1638306900000|2021-11-30 21:15:00|11304|11303.3|11305.7|11304.7|11306|11305.1|11303.2|11302.3|224
1638307200000|2021-11-30 21:20:00|11305.6|11304.6|11306.1|11305.4|11306.6|11305.8|11304.9|11304.1|214
1638307500000|2021-11-30 21:25:00|11306|11305.3|11308.9|11308.2|11309.6|11308.6|11305.8|11304.9|275
1638307800000|2021-11-30 21:30:00|11308.8|11308.1|11316.2|11315.2|11316.2|11315.5|11308.5|11307.7|474
1638308100000|2021-11-30 21:35:00|11316.1|11315.1|11314|11313.3|11317.7|11316.7|11314|11313.1|280
1638308400000|2021-11-30 21:40:00|11314.1|11313.4|11315.2|11314.2|11316.6|11315.8|11314|11313.3|196
1638308700000|2021-11-30 21:45:00|11315|11314.3|11315.3|11314.3|11316.3|11315.2|11314.9|11314|184
1638309000000|2021-11-30 21:50:00|11315.2|11314.2|11314.2|11313.2|11317.1|11316.1|11313.3|11312.3|263
1638309300000|2021-11-30 21:55:00|11314.5|11313|11319.3|11313.4|11319.3|11315.2|11314|11312.6|315
1638309600000|2021-11-30 22:00:00|11318.8|11313.3|11313.4|11307.4|11319.7|11314|11313.2|11307.2|62
1638309900000|2021-11-30 22:05:00|11312.5|11306.5|11314.7|11309.9|11317.6|11311.6|11311.9|11305.9|146
1638310200000|2021-11-30 22:10:00|11313.8|11309.6|11314.8|11310.1|11315|11311.3|11313.8|11308.8|1038
1638310500000|2021-11-30 22:15:00|11314.9|11310.2|11313.9|11309.3|11315.1|11310.5|11312.7|11308.5|1088
1638310800000|2021-11-30 22:20:00|11313.8|11309.2|11314.6|11311.4|11315.1|11311.8|11313.3|11308.7|1406
1638311100000|2021-11-30 22:25:00|11314.5|11311.3|11315.4|11309.4|11317.7|11311.8|11312.6|11306.6|1301
1638311400000|2021-11-30 22:30:00|11315.5|11309.5|11317.2|11313.9|11320|11314.5|11314.1|11309.2|556
1638311700000|2021-11-30 22:35:00|11317.3|11314.1|11318.2|11314.7|11318.2|11315.4|11316.3|11312.9|402
1638312000000|2021-11-30 22:40:00|11317.7|11314.9|11319|11315.9|11320.3|11317.8|11317.1|11314.3|1056
1638312300000|2021-11-30 22:45:00|11319.1|11315.6|11319.2|11316.3|11320.4|11317.6|11317.1|11314.9|879
1638312600000|2021-11-30 22:50:00|11319.1|11316.4|11319.3|11317.2|11320.4|11317.8|11318.5|11315.5|422
1638312900000|2021-11-30 22:55:00|11319.4|11317|11319.8|11316.9|11320.4|11318.3|11318.5|11316.3|346
1638313200000|2021-11-30 23:00:00|11319.4|11317.7|11321|11320|11321.9|11320.4|11319.1|11317.2|699
1638313500000|2021-11-30 23:05:00|11321.2|11320.2|11321|11320|11322.1|11320.7|11320.3|11319.1|512
1638313800000|2021-11-30 23:10:00|11321.1|11320.1|11321.9|11320.9|11323.7|11322.7|11320.7|11319.7|526
1638314100000|2021-11-30 23:15:00|11321.8|11321.1|11325|11324.3|11325.1|11324.3|11321.7|11320.9|482
1638314400000|2021-11-30 23:20:00|11324.7|11324|11325.6|11324.9|11327.1|11326.4|11324.3|11323.4|403
1638314700000|2021-11-30 23:25:00|11325.7|11325|11332|11331.3|11332.9|11332.2|11325.5|11324.8|432
1638315000000|2021-11-30 23:30:00|11332.1|11331.4|11327.1|11326.4|11333.4|11332.6|11326|11325.3|696
1638315300000|2021-11-30 23:35:00|11326.9|11326.2|11328.3|11327.6|11328.8|11328.1|11326.3|11325.6|281
1638315600000|2021-11-30 23:40:00|11328.2|11327.5|11327.4|11326.7|11329.4|11328.6|11325.4|11324.7|428
1638315900000|2021-11-30 23:45:00|11327.6|11326.9|11325.9|11325.2|11329|11328.3|11325.4|11324.7|447
1638316200000|2021-11-30 23:50:00|11325.8|11325.1|11325.7|11325|11326.6|11325.9|11323.8|11323|425
1638316500000|2021-11-30 23:55:00|11325.8|11325.1|11330.7|11330|11332|11331.2|11325.7|11324.9|380
1638316800000|2021-12-01 00:00:00|11330.8|11330.1|11324.4|11323.7|11332.6|11331.9|11319.3|11318.4|827
1638317100000|2021-12-01 00:05:00|11324.5|11323.8|11321.8|11320.8|11330.1|11329.1|11321.8|11320.8|570
1638317400000|2021-12-01 00:10:00|11321.7|11321|11319.4|11318.7|11325.6|11324.9|11318.9|11318.2|460
1638317700000|2021-12-01 00:15:00|11319.5|11318.8|11312.9|11311.9|11320.2|11319.5|11310.7|11309.7|541
1638318000000|2021-12-01 00:20:00|11313|11312.3|11320.6|11319.9|11320.6|11319.9|11311.1|11310.3|555
1638318300000|2021-12-01 00:25:00|11320.5|11319.8|11318.5|11317.8|11320.7|11320|11316.9|11316.2|358
1638318600000|2021-12-01 00:30:00|11318.6|11317.9|11323.9|11323.2|11325.7|11325|11318.4|11317.5|543
1638318900000|2021-12-01 00:35:00|11323.8|11323.1|11324.1|11323.4|11324.3|11323.6|11319.6|11318.9|445
1638319200000|2021-12-01 00:40:00|11324|11323.3|11326|11325.3|11327.7|11327|11323.5|11322.8|441
1638319500000|2021-12-01 00:45:00|11325.9|11325.2|11325|11324.3|11328.9|11328.2|11322.6|11321.9|467
1638319800000|2021-12-01 00:50:00|11324.9|11324.2|11326.8|11326.1|11328.4|11327.7|11320|11319.3|700
1638320100000|2021-12-01 00:55:00|11327.5|11326.5|11324.9|11324.2|11331.1|11330.4|11324.8|11324.1|671
1638320400000|2021-12-01 01:00:00|11324.8|11324.1|11328.7|11328|11329.3|11328.6|11321.8|11321.1|641
1638320700000|2021-12-01 01:05:00|11328.6|11327.9|11337.2|11336.5|11338.9|11338.2|11328|11327.3|821
1638321000000|2021-12-01 01:10:00|11337.4|11336.7|11339.9|11339.2|11344.7|11344|11336.5|11335.8|717
1638321300000|2021-12-01 01:15:00|11339.7|11339|11344.2|11343.5|11345|11344.3|11338.8|11338.1|606
1638321600000|2021-12-01 01:20:00|11344.3|11343.6|11342.3|11341.6|11345.3|11344.6|11340.8|11340.1|807
1638321900000|2021-12-01 01:25:00|11342.2|11341.5|11343.3|11342.6|11345.5|11344.8|11341.5|11340.8|472
1638322200000|2021-12-01 01:30:00|11343.2|11342.5|11340.3|11339.6|11344.6|11343.9|11340|11339.3|565
1638322500000|2021-12-01 01:35:00|11340.4|11339.7|11341.9|11341.2|11342.8|11342.1|11340|11339.3|352
1638322800000|2021-12-01 01:40:00|11342|11341.3|11341.2|11340.2|11342.6|11341.9|11338.3|11337.6|300
1638323100000|2021-12-01 01:45:00|11341.1|11340.4|11342.7|11342|11343.5|11342.8|11338.7|11338|510
1638323400000|2021-12-01 01:50:00|11342.8|11342.1|11352.3|11351.6|11355.5|11354.8|11342|11341.3|785
1638323700000|2021-12-01 01:55:00|11352.2|11351.5|11349.2|11348.5|11353.7|11353|11347.8|11347.1|617
1638324000000|2021-12-01 02:00:00|11349.1|11348.4|11343.7|11343|11349.7|11349|11342.5|11341.8|575
1638324300000|2021-12-01 02:05:00|11343.8|11343.1|11345.2|11344.5|11347.1|11346.3|11341.9|11341.2|491
1638324600000|2021-12-01 02:10:00|11345.3|11344.6|11342.1|11341.4|11345.7|11345|11342|11341.3|382
1638324900000|2021-12-01 02:15:00|11342.2|11341.5|11344.1|11343.4|11345.7|11345|11342|11341.3|425
1638325200000|2021-12-01 02:20:00|11344|11343.3|11339.6|11338.9|11344|11343.3|11339|11338.3|500
1638325500000|2021-12-01 02:25:00|11339.7|11339|11341.8|11341.1|11341.9|11341.2|11339.1|11338.4|437
1638325800000|2021-12-01 02:30:00|11341.9|11341.2|11345.5|11344.8|11354|11352.7|11341.2|11340.5|728
1638326100000|2021-12-01 02:35:00|11345.6|11344.6|11345|11344.3|11349.4|11348.7|11343.9|11343.2|370
1638326400000|2021-12-01 02:40:00|11345.1|11344.4|11344.1|11343.4|11345.9|11345.2|11342.1|11341.4|335
1638326700000|2021-12-01 02:45:00|11344.2|11343.5|11343.3|11342.6|11345.5|11344.7|11342.6|11341.9|395
1638327000000|2021-12-01 02:50:00|11343.2|11342.5|11347.3|11346.6|11347.5|11346.8|11343.1|11342.4|396
1638327300000|2021-12-01 02:55:00|11347.2|11346.5|11347.1|11346.4|11348.7|11348|11346.2|11345.5|420
1638327600000|2021-12-01 03:00:00|11347|11346.3|11342.4|11341.7|11347.6|11346.9|11340.9|11340.2|494
1638327900000|2021-12-01 03:05:00|11342.1|11341.4|11339.6|11338.9|11342.8|11342.1|11339.1|11338.4|421
1638328200000|2021-12-01 03:10:00|11339.5|11338.8|11343.4|11342.7|11344.9|11344.2|11337.3|11336.6|413
1638328500000|2021-12-01 03:15:00|11343.3|11342.6|11340.8|11340.1|11344.7|11344|11339.7|11339|311
1638328800000|2021-12-01 03:20:00|11341|11340.3|11343.1|11342.4|11344.6|11343.9|11339.6|11338.9|218
1638329100000|2021-12-01 03:25:00|11343.3|11342.6|11341.9|11341.2|11344.3|11343.6|11340.6|11339.9|197
1638329400000|2021-12-01 03:30:00|11341.7|11341|11339.4|11338.7|11341.7|11341|11337|11336.3|317
1638329700000|2021-12-01 03:35:00|11339.5|11338.8|11336.9|11336.2|11342.1|11341.4|11335.6|11334.9|420
1638330000000|2021-12-01 03:40:00|11337.1|11336.1|11334.3|11333.3|11338.3|11337.6|11334|11333.3|446
1638330300000|2021-12-01 03:45:00|11334.4|11333.4|11336.6|11335.9|11338.8|11338.1|11334.3|11333.3|446
1638330600000|2021-12-01 03:50:00|11336.7|11336|11335.9|11335.2|11338.1|11337.4|11335.9|11335.2|415
1638330900000|2021-12-01 03:55:00|11335.8|11335.1|11343.2|11342.5|11343.3|11342.6|11335.6|11334.9|416
1638331200000|2021-12-01 04:00:00|11343.3|11342.6|11344.3|11343.6|11344.7|11344|11341.9|11341.2|323
1638331500000|2021-12-01 04:05:00|11344.4|11343.7|11341.9|11341.2|11344.5|11343.8|11341.2|11340.5|221
1638331800000|2021-12-01 04:10:00|11341.8|11341.1|11342.6|11341.9|11343.9|11343.2|11341.7|11341|247
1638332100000|2021-12-01 04:15:00|11342.7|11342|11340.5|11339.8|11343.3|11342.6|11340|11339.3|253
1638332400000|2021-12-01 04:20:00|11340.6|11339.9|11344.1|11343.4|11344.6|11343.9|11340.4|11339.6|197
1638332700000|2021-12-01 04:25:00|11344.2|11343.5|11345.8|11345.1|11346|11345.3|11343.8|11343.1|201
1638333000000|2021-12-01 04:30:00|11345.7|11345|11347.6|11346.9|11350.6|11349.9|11345.7|11345|373
1638333300000|2021-12-01 04:35:00|11347.5|11346.8|11348.3|11347.6|11348.9|11348.2|11345.2|11344.5|315
1638333600000|2021-12-01 04:40:00|11348.2|11347.5|11347|11346.3|11348.4|11347.7|11345.1|11344.4|305
1638333900000|2021-12-01 04:45:00|11346.9|11346.2|11350.1|11349.4|11351.8|11351.1|11346.8|11346.1|314
1638334200000|2021-12-01 04:50:00|11349.9|11349.2|11347.8|11347.1|11350.4|11349.7|11347.5|11346.8|224
1638334500000|2021-12-01 04:55:00|11346.8|11346.1|11350.4|11349.7|11350.6|11349.9|11346.2|11345.5|340
1638334800000|2021-12-01 05:00:00|11350.5|11349.8|11347.1|11346.4|11351.6|11350.9|11346.2|11345.5|372
1638335100000|2021-12-01 05:05:00|11347.2|11346.5|11344.6|11343.9|11348.2|11347.5|11344.5|11343.8|286
1638335400000|2021-12-01 05:10:00|11344.7|11344|11344.8|11344.1|11345.2|11344.5|11343.5|11342.8|308
1638335700000|2021-12-01 05:15:00|11344.5|11343.8|11343.5|11342.8|11344.6|11343.9|11343.2|11342.5|235
1638336000000|2021-12-01 05:20:00|11343.4|11342.7|11345.6|11344.9|11346.3|11345.6|11343.4|11342.7|214
1638336300000|2021-12-01 05:25:00|11345.5|11344.8|11348.2|11347.5|11349.1|11348.4|11345|11344.3|209
1638336600000|2021-12-01 05:30:00|11348.3|11347.6|11346|11345.3|11349|11348.3|11345.8|11345.1|306
1638336900000|2021-12-01 05:35:00|11346.1|11345.4|11346.9|11346.2|11348.2|11347.5|11345.9|11345.2|302
1638337200000|2021-12-01 05:40:00|11347|11346.3|11345.7|11345|11347.9|11347.2|11345.7|11345|216
1638337500000|2021-12-01 05:45:00|11345.8|11345.1|11344.7|11344|11346.4|11345.7|11343.7|11343|297
1638337800000|2021-12-01 05:50:00|11344.8|11344.1|11343.8|11343.1|11346.2|11345.3|11343|11342.3|302
1638338100000|2021-12-01 05:55:00|11343.9|11343.2|11344.8|11344.1|11345.6|11344.9|11342.3|11341.6|498
1638338400000|2021-12-01 06:00:00|11345|11344.3|11344.7|11344|11347.2|11346.5|11343.8|11343.1|492
1638338700000|2021-12-01 06:05:00|11344.6|11343.9|11344.3|11343.6|11346.4|11345.7|11343.7|11343|502
1638339000000|2021-12-01 06:10:00|11344.6|11343.9|11351.2|11350.5|11351.2|11350.5|11343.6|11342.9|433
1638339300000|2021-12-01 06:15:00|11351.4|11350.7|11352.9|11351.9|11357.8|11357.1|11351.4|11350.7|475
1638339600000|2021-12-01 06:20:00|11352.8|11352.1|11358|11357.3|11358.6|11357.9|11351.7|11351|453
1638339900000|2021-12-01 06:25:00|11357.9|11357.2|11359.3|11358.6|11359.7|11359|11356.3|11355.6|284
1638340200000|2021-12-01 06:30:00|11359.2|11358.5|11359.1|11358.4|11360.9|11360.2|11358.6|11357.9|397
1638340500000|2021-12-01 06:35:00|11359.2|11358.5|11360.6|11359.9|11363.3|11362.6|11359.2|11358.5|361
1638340800000|2021-12-01 06:40:00|11360.7|11360|11355.9|11355.2|11360.7|11360|11355.8|11355.1|288
1638341100000|2021-12-01 06:45:00|11356.3|11355.6|11355.6|11354.9|11356.8|11356|11353.8|11353.1|255
1638341400000|2021-12-01 06:50:00|11355.5|11354.8|11354.8|11354.1|11357.3|11356.6|11354.2|11353.5|239
1638341700000|2021-12-01 06:55:00|11354.9|11354.2|11356.4|11355.7|11358.1|11357.4|11354.2|11353.5|340
1638342000000|2021-12-01 07:00:00|11355.6|11354.9|11346.3|11345.6|11358.5|11357.5|11346.3|11345.4|866
1638342300000|2021-12-01 07:05:00|11346.4|11345.7|11343.6|11342.9|11346.6|11345.9|11341.1|11340.1|616
1638342600000|2021-12-01 07:10:00|11343.7|11343|11348.6|11347.9|11350.1|11349.4|11343.7|11343|542
1638342900000|2021-12-01 07:15:00|11348.5|11347.8|11347.5|11346.8|11351.2|11350.5|11346.8|11346.1|537
1638343200000|2021-12-01 07:20:00|11347.6|11346.9|11346.9|11346.2|11348.9|11348.2|11344.4|11343.7|408
1638343500000|2021-12-01 07:25:00|11347|11346.3|11346.9|11346.2|11348.1|11347.4|11344.8|11344.1|484
1638343800000|2021-12-01 07:30:00|11346.8|11346.1|11345.8|11345.1|11350.9|11350.2|11344.9|11344.2|451
1638344100000|2021-12-01 07:35:00|11345.9|11345.2|11339.5|11338.8|11345.9|11345.2|11338|11337.3|674
1638344400000|2021-12-01 07:40:00|11339.4|11338.7|11341.8|11341.1|11343.6|11342.9|11338.9|11338.2|516
1638344700000|2021-12-01 07:45:00|11341.9|11341.2|11339.5|11338.8|11343.6|11342.9|11337.7|11337|594
1638345000000|2021-12-01 07:50:00|11339.6|11338.9|11340.6|11339.9|11342.1|11341.4|11338.4|11337.7|638
1638345300000|2021-12-01 07:55:00|11340.5|11339.8|11343.1|11342.4|11345.9|11345.2|11338|11337.3|772
1638345600000|2021-12-01 08:00:00|11342.8|11342.1|11334.4|11333.7|11342.8|11342.1|11329|11328.1|1265
1638345900000|2021-12-01 08:05:00|11334.3|11333.6|11340|11339.3|11340.3|11339.6|11331.4|11330.7|829
1638346200000|2021-12-01 08:10:00|11339.9|11339.2|11340.2|11339.5|11345.1|11344.4|11337|11336.3|698
1638346500000|2021-12-01 08:15:00|11340.3|11339.6|11343.8|11343.1|11344.1|11343.4|11338|11337.3|683
1638346800000|2021-12-01 08:20:00|11343.7|11343|11345.1|11344.4|11345.6|11344.9|11341|11340.3|625
1638347100000|2021-12-01 08:25:00|11345|11344.3|11345.7|11345|11347.6|11346.9|11341.8|11341.1|663
1638347400000|2021-12-01 08:30:00|11345.8|11345.1|11347|11346.3|11348.1|11347.4|11341.9|11341.2|738
1638347700000|2021-12-01 08:35:00|11347.1|11346.4|11346.4|11345.7|11348.4|11347.7|11343.1|11342.3|699
1638348000000|2021-12-01 08:40:00|11346.3|11345.6|11350.3|11349.6|11351.6|11350.9|11344.9|11344.2|696
1638348300000|2021-12-01 08:45:00|11350|11349.3|11355.6|11354.9|11356|11355.3|11348.4|11347.7|622
1638348600000|2021-12-01 08:50:00|11355.2|11354.5|11354.6|11353.9|11358.1|11357.4|11352.9|11352.2|661
1638348900000|2021-12-01 08:55:00|11354.4|11353.7|11351.3|11350.6|11355.1|11354.4|11350.8|11350.1|698
1638349200000|2021-12-01 09:00:00|11351.1|11350.4|11353.8|11353.1|11356.8|11356|11348.2|11347.5|815
1638349500000|2021-12-01 09:05:00|11353.7|11353|11357.8|11357.1|11359.5|11358.8|11353.7|11353|585
1638349800000|2021-12-01 09:10:00|11357.9|11357.2|11356.6|11355.9|11358.8|11358.1|11355.4|11354.7|423
1638350100000|2021-12-01 09:15:00|11356.5|11355.8|11354.6|11353.9|11357.6|11356.9|11353.9|11353.2|465
1638350400000|2021-12-01 09:20:00|11354.4|11353.7|11348.6|11347.9|11355.8|11355.1|11348.6|11347.9|463
1638350700000|2021-12-01 09:25:00|11348.7|11348|11347.5|11346.8|11349.1|11348.4|11345.2|11344.5|439
1638351000000|2021-12-01 09:30:00|11347.9|11347.2|11352.2|11351.5|11354.5|11353.8|11347.9|11347.2|433
1638351300000|2021-12-01 09:35:00|11352.1|11351.4|11346.2|11345.5|11352.7|11351.9|11345.7|11345|626
1638351600000|2021-12-01 09:40:00|11346.4|11345.7|11348|11347.3|11349.8|11349.1|11346.4|11345.7|441
1638351900000|2021-12-01 09:45:00|11348.1|11347.4|11345.6|11344.9|11348.6|11347.9|11344.8|11344.1|444
1638352200000|2021-12-01 09:50:00|11345.5|11344.8|11344.6|11343.9|11345.7|11345|11342.8|11342.1|341
1638352500000|2021-12-01 09:55:00|11344.7|11344|11346.9|11346.2|11347.6|11346.9|11344.3|11343.6|429
1638352800000|2021-12-01 10:00:00|11347|11346.3|11343.5|11342.8|11347.2|11346.5|11341.7|11341|367
1638353100000|2021-12-01 10:05:00|11343.6|11342.9|11338.6|11337.9|11343.6|11342.9|11338.2|11337.5|451
1638353400000|2021-12-01 10:10:00|11338.5|11337.8|11338.7|11338|11340.1|11339.4|11336.9|11336.2|464
1638353700000|2021-12-01 10:15:00|11338.8|11338.1|11343.5|11342.8|11343.8|11343.1|11337.9|11337.2|362
1638354000000|2021-12-01 10:20:00|11343.4|11342.7|11341.3|11340.6|11344|11343.3|11340.3|11339.6|336
1638354300000|2021-12-01 10:25:00|11341.2|11340.5|11343.8|11343.1|11345.1|11344.4|11341.2|11340.5|418
1638354600000|2021-12-01 10:30:00|11344|11343.3|11342.1|11341.4|11344.1|11343.4|11341.7|11341|311
1638354900000|2021-12-01 10:35:00|11341.8|11341.1|11345.1|11344.4|11345.1|11344.4|11341.5|11340.8|333
1638355200000|2021-12-01 10:40:00|11345.3|11344.6|11346.2|11345.5|11347.5|11346.8|11344.4|11343.7|491
1638355500000|2021-12-01 10:45:00|11346.1|11345.4|11345.5|11344.8|11348.2|11347.5|11345.5|11344.8|383
1638355800000|2021-12-01 10:50:00|11345.6|11344.9|11345.7|11345|11347|11346.3|11344.1|11343.4|311
1638356100000|2021-12-01 10:55:00|11345.6|11344.9|11343.2|11342.5|11345.6|11344.9|11340.3|11339.6|347
1638356400000|2021-12-01 11:00:00|11343.3|11342.6|11340.8|11340.1|11344|11343.3|11340.1|11339.4|419
1638356700000|2021-12-01 11:05:00|11340.9|11340.2|11341|11340.3|11342|11341.3|11340.1|11339.4|332
1638357000000|2021-12-01 11:10:00|11340.8|11340.1|11339.4|11338.7|11341.2|11340.5|11339.2|11338.5|276
1638357300000|2021-12-01 11:15:00|11339.3|11338.6|11335.1|11334.4|11339.4|11338.7|11333.2|11332.5|443
1638357600000|2021-12-01 11:20:00|11335|11334.3|11337.7|11337|11337.9|11337.2|11333.7|11333|225
1638357900000|2021-12-01 11:25:00|11337.8|11337.1|11337.5|11336.8|11338.9|11338.2|11335.9|11335.2|374
1638358200000|2021-12-01 11:30:00|11337.6|11336.9|11338.8|11338.1|11340.8|11340.1|11337.4|11336.7|370
1638358500000|2021-12-01 11:35:00|11338.7|11338|11336.3|11335.6|11339.1|11338.4|11335.7|11335|260
1638358800000|2021-12-01 11:40:00|11336|11335.3|11334.1|11333.4|11337.2|11336.5|11332.7|11332|348
1638359100000|2021-12-01 11:45:00|11334|11333.3|11337.3|11336.6|11338|11337.3|11333.1|11332.4|356
1638359400000|2021-12-01 11:50:00|11337.4|11336.7|11337.5|11336.8|11338.3|11337.6|11336.5|11335.8|318
1638359700000|2021-12-01 11:55:00|11337.7|11337|11338.6|11337.9|11338.7|11338|11336.2|11335.5|286
1638360000000|2021-12-01 12:00:00|11338.5|11337.8|11335.7|11335|11340|11339.3|11335.6|11334.9|325
1638360300000|2021-12-01 12:05:00|11335.5|11334.8|11334.3|11333.6|11336.6|11335.9|11333.4|11332.7|409
1638360600000|2021-12-01 12:10:00|11334.4|11333.7|11331.7|11331|11336.1|11335.4|11331.3|11330.6|406
1638360900000|2021-12-01 12:15:00|11331.8|11331.1|11337.4|11336.7|11340|11339.3|11331.5|11330.8|561
1638361200000|2021-12-01 12:20:00|11337.5|11336.8|11340|11339.3|11343.1|11342.4|11337.3|11336.6|520
1638361500000|2021-12-01 12:25:00|11339.9|11339.2|11337.3|11336.6|11340|11339.3|11336.9|11336.2|533
1638361800000|2021-12-01 12:30:00|11337.2|11336.5|11337.6|11336.9|11338.3|11337.6|11335.6|11334.9|570
1638362100000|2021-12-01 12:35:00|11337.7|11337|11335.3|11334.6|11337.8|11337.1|11330.9|11330.2|525
1638362400000|2021-12-01 12:40:00|11335.2|11334.5|11332.8|11332.1|11337.1|11336.4|11332.7|11332|412
1638362700000|2021-12-01 12:45:00|11332.9|11332.2|11337.3|11336.6|11339.3|11338.6|11332.5|11331.8|369
1638363000000|2021-12-01 12:50:00|11337.2|11336.5|11338.8|11338.1|11339.9|11339.2|11336.6|11335.9|378
1638363300000|2021-12-01 12:55:00|11338.7|11338|11340.2|11339.5|11341|11340.3|11336.4|11335.6|368
1638363600000|2021-12-01 13:00:00|11340.1|11339.4|11335.9|11335.2|11340.1|11339.4|11334.7|11334|524
1638363900000|2021-12-01 13:05:00|11335.8|11335.1|11334.7|11334|11335.9|11335.2|11331.3|11330.6|451
1638364200000|2021-12-01 13:10:00|11334|11333.3|11338.4|11335.3|11339.4|11337.6|11332|11331.3|456
1638364500000|2021-12-01 13:15:00|11338.7|11335.6|11331.4|11330.7|11339.8|11337|11323.3|11322.3|1119
1638364800000|2021-12-01 13:20:00|11331.5|11330.8|11325.1|11324.4|11331.5|11330.8|11323.4|11322.7|922
1638365100000|2021-12-01 13:25:00|11325.2|11324.5|11323.4|11322.7|11327.6|11326.9|11321.3|11320.6|639
1638365400000|2021-12-01 13:30:00|11323.1|11322.4|11324.3|11323.6|11324.4|11323.7|11321.3|11320.6|557
1638365700000|2021-12-01 13:35:00|11324|11323.3|11320.6|11319.9|11325.9|11325.2|11318.6|11317.9|573
1638366000000|2021-12-01 13:40:00|11320.5|11319.8|11320|11319.3|11321.5|11320.8|11318|11317.3|514
1638366300000|2021-12-01 13:45:00|11319.7|11319|11323.4|11322.7|11324.3|11323.6|11319.3|11318.6|543
1638366600000|2021-12-01 13:50:00|11323.5|11322.8|11316.3|11315.6|11324.1|11323.4|11315.1|11314.2|648
1638366900000|2021-12-01 13:55:00|11316.2|11315.5|11314.3|11313.6|11317.5|11316.8|11311.9|11311.2|540
1638367200000|2021-12-01 14:00:00|11314.1|11313.4|11306.7|11306|11316.1|11315.4|11306.2|11305.5|679
1638367500000|2021-12-01 14:05:00|11306.6|11305.9|11306.6|11305.9|11310.1|11309.4|11305.4|11304.7|640
1638367800000|2021-12-01 14:10:00|11306.5|11305.8|11302.8|11302.1|11306.5|11305.8|11301.8|11301.1|569
1638368100000|2021-12-01 14:15:00|11302.7|11302|11306.7|11306|11307.9|11307.2|11301.4|11300.7|566
1638368400000|2021-12-01 14:20:00|11306.6|11305.9|11304.8|11304.1|11307.6|11306.9|11302.9|11302.2|577
1638368700000|2021-12-01 14:25:00|11304.9|11304.2|11305.3|11304.6|11306.5|11305.8|11301.6|11300.9|551
1638369000000|2021-12-01 14:30:00|11305.2|11304.5|11292.1|11291.4|11306|11305.3|11290.9|11290.1|996
1638369300000|2021-12-01 14:35:00|11292.3|11291.6|11294.8|11294.1|11296.6|11295.9|11291.8|11291.1|859
1638369600000|2021-12-01 14:40:00|11294.7|11294|11294.6|11293.6|11297.4|11296.7|11292.9|11292.2|699
1638369900000|2021-12-01 14:45:00|11294.5|11293.5|11292.6|11291.9|11294.5|11293.6|11286.5|11285.8|833
1638370200000|2021-12-01 14:50:00|11292.8|11292.1|11292.7|11292|11295.7|11295|11291|11290.3|576
1638370500000|2021-12-01 14:55:00|11292.6|11291.9|11285.2|11283.4|11292.8|11292.1|11285|11282.7|725
1638370800000|2021-12-01 15:00:00|11285|11283.2|11284.2|11283.5|11301.2|11300.2|11284.1|11282.6|1073
1638371100000|2021-12-01 15:05:00|11284.3|11283.6|11286.3|11285.6|11288.5|11287.8|11275.4|11274.5|1070
1638371400000|2021-12-01 15:10:00|11286.6|11285.9|11299.1|11298.4|11300|11299.3|11284.9|11284.2|1101
1638371700000|2021-12-01 15:15:00|11299.4|11298.7|11308.5|11307.8|11309.9|11309.2|11298.1|11297.4|1130
1638372000000|2021-12-01 15:20:00|11308.6|11307.9|11305.2|11304.2|11309.7|11309|11302.3|11301.3|948
1638372300000|2021-12-01 15:25:00|11304.7|11304|11296.8|11296.1|11305.4|11304.7|11296.1|11295.3|988
1638372600000|2021-12-01 15:30:00|11296.9|11296.2|11291.4|11290.7|11299.7|11299|11290.5|11289.8|822
1638372900000|2021-12-01 15:35:00|11291.2|11290.5|11282.5|11281.8|11291.5|11290.8|11282|11281.3|914
1638373200000|2021-12-01 15:40:00|11282.4|11281.7|11293.3|11292.6|11294.5|11293.5|11280.2|11279.5|1006
1638373500000|2021-12-01 15:45:00|11293.5|11292.5|11307.4|11306.7|11309|11308.2|11291.6|11290.9|1056
1638373800000|2021-12-01 15:50:00|11307.2|11306.5|11295.3|11294.3|11307.2|11306.5|11295.1|11294.3|1043
1638374100000|2021-12-01 15:55:00|11295.2|11294.5|11298.6|11297.9|11301|11300.3|11292|11291.3|1061
1638374400000|2021-12-01 16:00:00|11298.8|11298.1|11303.7|11302.7|11304.7|11303.7|11296.5|11295.8|1119
1638374700000|2021-12-01 16:05:00|11303.6|11302.6|11301.1|11300.4|11307.5|11306.8|11300.4|11299.7|826
1638375000000|2021-12-01 16:10:00|11301|11300.3|11302.1|11301.4|11305.4|11304.7|11300|11299.3|750
1638375300000|2021-12-01 16:15:00|11301.9|11301.2|11302.1|11301.4|11306.8|11306.1|11300.1|11299.4|605
1638375600000|2021-12-01 16:20:00|11302.3|11301.6|11306.3|11305.6|11309.1|11308.4|11302.3|11301.6|664
1638375900000|2021-12-01 16:25:00|11306.4|11305.7|11295.5|11294.8|11306.4|11305.7|11294.2|11293.5|764
1638376200000|2021-12-01 16:30:00|11294.9|11294.2|11291.2|11290.5|11296.5|11295.8|11287.1|11286.2|782
1638376500000|2021-12-01 16:35:00|11290.9|11290.2|11290.4|11289.7|11293.9|11293.2|11289.3|11288.6|814
1638376800000|2021-12-01 16:40:00|11290.3|11289.6|11291.6|11290.9|11294.4|11293.7|11287.6|11286.9|698
1638377100000|2021-12-01 16:45:00|11291.7|11291|11292.2|11291.2|11292.4|11291.7|11288.8|11288.1|549
1638377400000|2021-12-01 16:50:00|11291.9|11291.3|11280.7|11280|11292|11291.3|11280.5|11279.5|817
1638377700000|2021-12-01 16:55:00|11280.8|11280.1|11283|11282.3|11284.8|11284.1|11278.4|11277.7|784
1638378000000|2021-12-01 17:00:00|11283.1|11282.4|11286.7|11286|11287.9|11287.2|11281.8|11281.1|845
1638378300000|2021-12-01 17:05:00|11286.6|11285.9|11287|11286.3|11290.4|11289.7|11286.2|11285.5|549
1638378600000|2021-12-01 17:10:00|11287.1|11286.4|11288.3|11287.6|11289.8|11289.1|11286.3|11285.6|545
1638378900000|2021-12-01 17:15:00|11288.2|11287.5|11291.1|11290.4|11295.3|11294.5|11286.8|11286.1|511
1638379200000|2021-12-01 17:20:00|11291.2|11290.5|11286.7|11286|11293.2|11292.5|11285.9|11285.2|524
1638379500000|2021-12-01 17:25:00|11286.8|11286.1|11284.7|11284|11287.5|11286.8|11283.4|11282.7|502
1638379800000|2021-12-01 17:30:00|11284.8|11284.1|11289.5|11288.8|11291.1|11290.4|11284.5|11283.8|532
1638380100000|2021-12-01 17:35:00|11289.9|11289.2|11288.7|11288|11290.5|11289.8|11287.5|11286.8|438
1638380400000|2021-12-01 17:40:00|11288.8|11288.1|11286.3|11285.6|11288.8|11288.1|11285.6|11284.9|413
1638380700000|2021-12-01 17:45:00|11286.4|11285.7|11281.9|11281.2|11286.4|11285.7|11281.7|11281|473
1638381000000|2021-12-01 17:50:00|11281.8|11281.1|11274.2|11273.5|11282.5|11281.8|11272.4|11271.7|609
1638381300000|2021-12-01 17:55:00|11274|11273.3|11276.5|11275.8|11276.5|11275.8|11271.1|11270.4|680
1638381600000|2021-12-01 18:00:00|11276.4|11275.7|11273.5|11272.8|11280.2|11279.3|11272.9|11272.2|709
1638381900000|2021-12-01 18:05:00|11274.1|11273.4|11274.3|11273.6|11275.1|11274.4|11270.5|11269.8|541
1638382200000|2021-12-01 18:10:00|11274.4|11273.7|11276.6|11275.9|11278.9|11278.2|11274|11273.2|489
1638382500000|2021-12-01 18:15:00|11276.7|11276|11276|11275.3|11279.6|11278.9|11275.9|11275.2|449
1638382800000|2021-12-01 18:20:00|11276.1|11275.4|11277.1|11276.4|11277.6|11276.9|11275.4|11274.7|415
1638383100000|2021-12-01 18:25:00|11277.2|11276.5|11277.3|11276.6|11277.6|11276.9|11275.9|11275.2|365
1638383400000|2021-12-01 18:30:00|11277.2|11276.5|11278.9|11278.2|11280.9|11280.2|11277|11276.3|426
1638383700000|2021-12-01 18:35:00|11279.1|11278.1|11282.6|11281.9|11283.8|11283.1|11278.9|11278.1|498
1638384000000|2021-12-01 18:40:00|11282.5|11281.8|11276.1|11275.4|11283.9|11283.2|11275.1|11274.4|595
1638384300000|2021-12-01 18:45:00|11276.2|11275.5|11269.7|11268.7|11276.7|11276|11267.4|11266.7|712
1638384600000|2021-12-01 18:50:00|11269.8|11268.8|11278.5|11277.8|11278.6|11277.9|11269.3|11268.6|783
1638384900000|2021-12-01 18:55:00|11278.6|11277.9|11278.9|11277.9|11281.1|11280.4|11277.5|11276.8|548
1638385200000|2021-12-01 19:00:00|11278.7|11278|11278.7|11278|11279.4|11278.7|11276.2|11275.5|522
1638385500000|2021-12-01 19:05:00|11278.8|11278.1|11277.6|11276.9|11279.9|11279.2|11276.8|11276.1|534
1638385800000|2021-12-01 19:10:00|11277.7|11277|11280.1|11279.4|11280.3|11279.6|11275.4|11274.7|619
1638386100000|2021-12-01 19:15:00|11280|11279.3|11273.5|11272.8|11281.6|11280.9|11273.3|11272.6|611
1638386400000|2021-12-01 19:20:00|11273.9|11273.2|11279.7|11279|11280|11279.3|11272.9|11272.2|492
1638386700000|2021-12-01 19:25:00|11279.8|11279.1|11281.8|11281.1|11283.4|11282.7|11279.2|11278.5|442
1638387000000|2021-12-01 19:30:00|11281.6|11280.9|11282.5|11281.8|11286.5|11285.7|11281.2|11280.5|535
1638387300000|2021-12-01 19:35:00|11282.4|11281.7|11284.6|11283.9|11285|11284.3|11281.9|11281.2|451
1638387600000|2021-12-01 19:40:00|11284.8|11284.1|11285|11284.3|11285|11284.3|11282.4|11281.7|296
1638387900000|2021-12-01 19:45:00|11284.8|11284.1|11285.1|11284.4|11287.2|11286.5|11283.2|11282.5|397
1638388200000|2021-12-01 19:50:00|11285|11284.3|11280|11279.3|11286.6|11285.9|11279.5|11278.5|602
1638388500000|2021-12-01 19:55:00|11279.7|11279|11279.2|11278.5|11282|11281.3|11278|11277.3|416
1638388800000|2021-12-01 20:00:00|11279.1|11278.4|11280.3|11279.6|11283.7|11283|11278.5|11277.8|601
1638389100000|2021-12-01 20:05:00|11280.5|11279.8|11285.4|11284.4|11286.3|11285.6|11280.4|11279.7|497
1638389400000|2021-12-01 20:10:00|11285.3|11284.3|11283.6|11282.9|11286.2|11285.5|11283.6|11282.9|426
1638389700000|2021-12-01 20:15:00|11283.7|11283|11280.3|11279.6|11283.7|11283|11279.8|11279.1|361
1638390000000|2021-12-01 20:20:00|11280.2|11279.5|11279.8|11279.1|11282|11281.3|11279|11278.2|434
1638390300000|2021-12-01 20:25:00|11279.9|11279.2|11280.4|11279.7|11283.7|11283|11279.9|11279|489
1638390600000|2021-12-01 20:30:00|11280.1|11279.4|11282.6|11281.9|11282.8|11282.1|11278.8|11278.1|515
1638390900000|2021-12-01 20:35:00|11282.5|11281.8|11283.8|11283.1|11285.1|11284.4|11281.9|11281.1|462
1638391200000|2021-12-01 20:40:00|11283.6|11282.9|11287.6|11286.9|11288.9|11288.2|11283.6|11282.9|426
1638391500000|2021-12-01 20:45:00|11287.5|11286.8|11285.4|11284.7|11287.8|11287.1|11284.8|11284.1|407
1638391800000|2021-12-01 20:50:00|11285.5|11284.8|11287.3|11286.6|11287.6|11286.9|11285.3|11284.6|397
1638392100000|2021-12-01 20:55:00|11287.4|11286.7|11281.1|11280.4|11287.8|11287.1|11280.8|11280.1|446
1638392400000|2021-12-01 21:00:00|11281.2|11280.5|11281.4|11280.7|11284.5|11283.8|11279.4|11278.7|595
1638392700000|2021-12-01 21:05:00|11281.3|11280.6|11283.3|11282.3|11283.5|11282.6|11280.9|11280.2|207
1638393000000|2021-12-01 21:10:00|11282.7|11282|11282.3|11281.6|11283.4|11282.7|11281.6|11280.9|271
1638393300000|2021-12-01 21:15:00|11282.2|11281.5|11280.6|11279.9|11282.3|11281.6|11280|11279.3|207
1638393600000|2021-12-01 21:20:00|11280.7|11280|11279.2|11278.5|11280.8|11280.1|11279.2|11278.5|139
1638393900000|2021-12-01 21:25:00|11279.3|11278.6|11280.3|11279.3|11280.9|11280.2|11278.9|11278.1|283
1638394200000|2021-12-01 21:30:00|11280.4|11279.4|11278.7|11278|11280.6|11279.9|11278.7|11278|187
1638394500000|2021-12-01 21:35:00|11278.5|11277.8|11278.7|11277.7|11278.7|11278|11278.1|11277.4|45
1638394800000|2021-12-01 21:40:00|11277.9|11277.2|11277.3|11276.3|11278.2|11277.5|11276.8|11276.1|181
1638395100000|2021-12-01 21:45:00|11277.2|11276.5|11279.3|11278.3|11279.7|11278.8|11276.3|11275.6|209
1638395400000|2021-12-01 21:50:00|11279.2|11278.2|11279.3|11278.3|11280.1|11279.2|11278.3|11277.5|196
1638395700000|2021-12-01 21:55:00|11279.8|11278.1|11280.3|11274.8|11281.9|11279.7|11276.8|11274.8|456
1638396000000|2021-12-01 22:00:00|11280.8|11274.9|11277.6|11271.6|11281.1|11275.4|11269.5|11265.6|111
1638396300000|2021-12-01 22:05:00|11278.2|11272.2|11278.7|11272.7|11279.4|11273.4|11276.9|11270.9|1393
1638396600000|2021-12-01 22:10:00|11279.2|11273.2|11279.3|11273.3|11279.9|11273.9|11277.8|11271.8|1334
1638396900000|2021-12-01 22:15:00|11279|11273|11280.9|11274.9|11281.3|11275.3|11278.1|11272.1|786
1638397200000|2021-12-01 22:20:00|11281.2|11275.2|11280.6|11274.6|11281.4|11275.4|11278.1|11272.1|526
1638397500000|2021-12-01 22:25:00|11280.5|11274.7|11280.6|11274.6|11281.2|11275.2|11279.8|11274.1|635
1638397800000|2021-12-01 22:30:00|11280.5|11274.5|11280.4|11275.2|11281.1|11276.1|11280|11274.3|733
1638398100000|2021-12-01 22:35:00|11280.3|11275.1|11280.6|11276.6|11281.3|11276.6|11279.5|11274.3|577
1638398400000|2021-12-01 22:40:00|11280.4|11276.5|11280.4|11276.5|11281.5|11277|11280|11274.8|246
1638398700000|2021-12-01 22:45:00|11280.7|11275.7|11280.7|11275.8|11281.2|11276.6|11279|11274.5|508
1638399000000|2021-12-01 22:50:00|11280.4|11275.7|11279.8|11275.5|11280.7|11275.7|11279.7|11274.6|57
1638399300000|2021-12-01 22:55:00|11280.6|11275.8|11285.4|11280.8|11285.7|11281.5|11280.3|11274.9|910
1638399600000|2021-12-01 23:00:00|11285.3|11281.1|11288.6|11286.5|11289.4|11287.1|11281.4|11279.8|1094
1638399900000|2021-12-01 23:05:00|11288.3|11286.7|11287.9|11286.9|11289.1|11287|11287|11285.5|650
1638400200000|2021-12-01 23:10:00|11287.7|11286.7|11292.3|11291.3|11294.1|11292.1|11286|11284.8|800
1638400500000|2021-12-01 23:15:00|11292.7|11291.1|11292.2|11291.2|11293.4|11291.8|11287.7|11286.6|318
1638400800000|2021-12-01 23:20:00|11292|11291|11285.4|11284.4|11292.3|11291.3|11285.3|11284.2|244
1638401100000|2021-12-01 23:25:00|11285.7|11284.7|11286.6|11285.6|11287.5|11286.5|11285.1|11284|178
1638401400000|2021-12-01 23:30:00|11286.7|11285.7|11288.9|11287.9|11290.3|11289.3|11286.6|11285.6|245
1638401700000|2021-12-01 23:35:00|11289.3|11288.3|11286|11285|11291.2|11290.4|11284.9|11283.9|327
1638402000000|2021-12-01 23:40:00|11285.9|11284.9|11288.3|11287.6|11289.5|11288.7|11285.9|11284.9|249
1638402300000|2021-12-01 23:45:00|11288.2|11287.5|11288.1|11287.4|11291.2|11290.5|11287.6|11286.6|364
1638402600000|2021-12-01 23:50:00|11288.2|11287.5|11287.8|11286.8|11288.7|11287.7|11286.3|11285.5|239
1638402900000|2021-12-01 23:55:00|11287.6|11286.9|11288.9|11287.9|11289.1|11288.2|11287.5|11286.7|159
1638403200000|2021-12-02 00:00:00|11289|11288|11286.8|11285.8|11289.6|11288.8|11282.1|11281.4|517
1638403500000|2021-12-02 00:05:00|11286.7|11285.7|11290.9|11289.9|11294.1|11293.1|11286.1|11284.9|396
1638403800000|2021-12-02 00:10:00|11291|11290|11293.9|11293.2|11294.9|11294.2|11290.7|11289.9|379
1638404100000|2021-12-02 00:15:00|11293.8|11293.1|11293.6|11292.9|11293.9|11293.2|11291.1|11290.4|234
1638404400000|2021-12-02 00:20:00|11293.4|11292.7|11295.4|11294.7|11296.2|11295.5|11293.1|11292.4|213
1638404700000|2021-12-02 00:25:00|11295.5|11294.8|11298.5|11297.8|11300|11299.1|11295.5|11294.7|304
1638405000000|2021-12-02 00:30:00|11298.4|11297.7|11298.9|11298.2|11300|11299.3|11298|11297.3|273
1638405300000|2021-12-02 00:35:00|11298.8|11298.1|11300.2|11299.5|11301.8|11301.1|11298.8|11298.1|212
1638405600000|2021-12-02 00:40:00|11300.3|11299.6|11295.7|11295|11300.7|11300|11295.4|11294.7|380
1638405900000|2021-12-02 00:45:00|11295.6|11294.9|11293|11292.3|11296.5|11295.8|11290.9|11290.2|379
1638406200000|2021-12-02 00:50:00|11292.8|11292.1|11296.4|11295.7|11296.6|11295.7|11287.1|11286.4|713
1638406500000|2021-12-02 00:55:00|11296.5|11295.5|11298.5|11297.8|11299.8|11299.1|11294.8|11293.9|560
1638406800000|2021-12-02 01:00:00|11298.3|11297.6|11292.5|11291.8|11298.3|11297.6|11290.5|11289.5|485
1638407100000|2021-12-02 01:05:00|11292.6|11291.9|11297.1|11296.4|11297.3|11296.6|11291.1|11290.3|444
1638407400000|2021-12-02 01:10:00|11297.2|11296.5|11297|11296.3|11299.2|11298.5|11295.4|11294.7|354
1638407700000|2021-12-02 01:15:00|11297.1|11296.4|11290.2|11289.5|11297.8|11297.1|11289.6|11288.9|509
1638408000000|2021-12-02 01:20:00|11290.4|11289.7|11286.1|11285.4|11290.4|11289.7|11284.2|11283.5|595
1638408300000|2021-12-02 01:25:00|11286|11285.3|11293.3|11292.6|11295.3|11294.6|11286|11285.3|591
1638408600000|2021-12-02 01:30:00|11293.2|11292.5|11300.9|11300.2|11302|11301.3|11292|11291.3|696
1638408900000|2021-12-02 01:35:00|11301.1|11300.4|11303.9|11303.2|11305.7|11305|11301.1|11300.4|593
1638409200000|2021-12-02 01:40:00|11303.8|11303.1|11308|11307.3|11308.3|11307.6|11303|11302.3|607
1638409500000|2021-12-02 01:45:00|11308.1|11307.4|11305.4|11304.7|11308.1|11307.4|11304.7|11304|499
1638409800000|2021-12-02 01:50:00|11305.3|11304.6|11305.2|11304.5|11308.1|11307.4|11303.1|11302.4|518
1638410100000|2021-12-02 01:55:00|11305.3|11304.6|11306.4|11305.7|11307.7|11307|11305.1|11304.4|594
1638410400000|2021-12-02 02:00:00|11306.5|11305.8|11298.7|11298|11306.9|11306.2|11295.7|11295|781
1638410700000|2021-12-02 02:05:00|11298.6|11297.9|11296.9|11296.2|11301|11300.3|11295.3|11294.6|621
1638411000000|2021-12-02 02:10:00|11297|11296.3|11300.1|11299.4|11300.6|11299.9|11296.6|11295.9|444
1638411300000|2021-12-02 02:15:00|11299.9|11299.2|11297.1|11296.4|11300.1|11299.4|11294|11293.3|529
1638411600000|2021-12-02 02:20:00|11297|11296.3|11304|11303.3|11305.8|11305.1|11296.9|11296.2|455
1638411900000|2021-12-02 02:25:00|11303.9|11303.2|11301.3|11300.6|11305.7|11305|11301.2|11300.5|481
1638412200000|2021-12-02 02:30:00|11301.9|11301.2|11303.9|11303.2|11304.2|11303.5|11301.4|11300.7|492
1638412500000|2021-12-02 02:35:00|11303.8|11303.1|11310.3|11309.6|11310.7|11310|11303.8|11303.1|421
1638412800000|2021-12-02 02:40:00|11310.5|11309.8|11306.8|11306.1|11310.5|11309.8|11304.8|11304.1|476
1638413100000|2021-12-02 02:45:00|11306.7|11306|11304.8|11304.1|11307.2|11306.5|11301.2|11300.5|387
1638413400000|2021-12-02 02:50:00|11304.9|11304.2|11305.9|11305.2|11305.9|11305.2|11302.2|11301.5|342
1638413700000|2021-12-02 02:55:00|11306.1|11305.4|11307.1|11306.4|11307.7|11307|11305.5|11304.8|435
1638414000000|2021-12-02 03:00:00|11306.9|11306.2|11305.3|11304.6|11307.2|11306.5|11304.8|11304.1|366
1638414300000|2021-12-02 03:05:00|11305.4|11304.7|11305.4|11304.7|11305.6|11304.9|11303.3|11302.6|277
1638414600000|2021-12-02 03:10:00|11305.3|11304.6|11303.2|11302.5|11306.2|11305.5|11302.5|11301.8|268
1638414900000|2021-12-02 03:15:00|11303.3|11302.6|11300.3|11299.6|11303.9|11303.2|11299.5|11298.5|293
1638415200000|2021-12-02 03:20:00|11300.2|11299.5|11297.3|11296.6|11301.5|11300.8|11297.3|11296.6|308
1638415500000|2021-12-02 03:25:00|11297.4|11296.7|11301.5|11300.8|11301.7|11301|11297|11296.3|308
1638415800000|2021-12-02 03:30:00|11301.4|11300.7|11302.2|11301.5|11305|11304.3|11301.4|11300.7|450
1638416100000|2021-12-02 03:35:00|11302.3|11301.6|11303.2|11302.5|11303.6|11302.9|11301|11300.3|328
1638416400000|2021-12-02 03:40:00|11303.3|11302.6|11300.7|11300|11303.3|11302.6|11299.9|11299.2|227
1638416700000|2021-12-02 03:45:00|11300.6|11299.9|11305.4|11304.7|11305.8|11305.1|11300.2|11299.5|297
1638417000000|2021-12-02 03:50:00|11305.5|11304.8|11305.2|11304.5|11305.7|11305|11304.6|11303.9|203
1638417300000|2021-12-02 03:55:00|11305.3|11304.6|11306.5|11305.8|11306.6|11305.9|11303|11302.3|358
1638417600000|2021-12-02 04:00:00|11306.4|11305.7|11306.1|11305.4|11307.9|11307.2|11305.5|11304.8|369
1638417900000|2021-12-02 04:05:00|11305.9|11305.2|11305|11304.3|11306.5|11305.8|11302.6|11301.9|300
1638418200000|2021-12-02 04:10:00|11304.8|11304.1|11309|11308.3|11309.2|11308.5|11303.8|11303.1|296
1638418500000|2021-12-02 04:15:00|11308.9|11308.2|11308.1|11307.4|11309.6|11308.9|11307.5|11306.8|284
1638418800000|2021-12-02 04:20:00|11308.2|11307.5|11306.9|11306.2|11308.6|11307.9|11306|11305.3|308
1638419100000|2021-12-02 04:25:00|11306.8|11306.1|11307|11306.3|11308.5|11307.8|11306.1|11305.4|316
1638419400000|2021-12-02 04:30:00|11306.9|11306.2|11305.7|11305|11307.3|11306.6|11304.7|11304|227
1638419700000|2021-12-02 04:35:00|11305.8|11305.1|11302.6|11301.9|11306|11305.3|11301.7|11301|355
1638420000000|2021-12-02 04:40:00|11302.7|11302|11302.8|11302.1|11305.1|11304.4|11302|11301.3|343
1638420300000|2021-12-02 04:45:00|11302.7|11302|11301.9|11301.2|11303|11302.3|11298.8|11298.1|292
1638420600000|2021-12-02 04:50:00|11302|11301.3|11304.2|11303.5|11304.5|11303.8|11301.5|11300.8|248
1638420900000|2021-12-02 04:55:00|11304.3|11303.6|11306.4|11305.7|11306.7|11306|11303.2|11302.5|335
1638421200000|2021-12-02 05:00:00|11306.3|11305.6|11308.5|11307.8|11308.5|11307.8|11305.8|11305.1|360
1638421500000|2021-12-02 05:05:00|11308.4|11307.7|11308|11307.3|11309.6|11308.9|11307.3|11306.6|353
1638421800000|2021-12-02 05:10:00|11308.1|11307.4|11305.8|11305.1|11308.3|11307.6|11305.6|11304.9|298
1638422100000|2021-12-02 05:15:00|11305.7|11305|11308|11307.3|11310.5|11309.8|11305.1|11304.4|255
1638422400000|2021-12-02 05:20:00|11307.9|11307.2|11307.6|11306.9|11309.4|11308.7|11306.7|11306|225
1638422700000|2021-12-02 05:25:00|11307.8|11307.1|11308.9|11308.2|11309.4|11308.7|11307.6|11306.9|209
1638423000000|2021-12-02 05:30:00|11308.8|11308.1|11306.5|11305.8|11308.9|11308.2|11305.8|11305.1|293
1638423300000|2021-12-02 05:35:00|11306.4|11305.7|11307.3|11306.6|11308.6|11307.9|11306.4|11305.7|170
1638423600000|2021-12-02 05:40:00|11307.4|11306.7|11307.6|11306.9|11308.6|11307.9|11307.3|11306.6|176
1638423900000|2021-12-02 05:45:00|11307.7|11307|11308.4|11307.7|11308.8|11308.1|11306.8|11306.1|229
1638424200000|2021-12-02 05:50:00|11308.5|11307.8|11308.5|11307.8|11310.3|11309.6|11307.8|11307.1|243
1638424500000|2021-12-02 05:55:00|11308.8|11308.1|11311.8|11311.1|11313.7|11313|11307.9|11307.2|399
1638424800000|2021-12-02 06:00:00|11311.9|11311.2|11307.8|11307.1|11312.9|11312.2|11307.6|11306.9|393
1638425100000|2021-12-02 06:05:00|11307.9|11307.2|11306.2|11305.5|11309.6|11308.9|11305.6|11304.9|358
1638425400000|2021-12-02 06:10:00|11306.3|11305.6|11306.1|11305.4|11306.8|11306.1|11304.5|11303.8|350
1638425700000|2021-12-02 06:15:00|11306|11305.3|11306.7|11306|11308.7|11308|11305.4|11304.7|244
1638426000000|2021-12-02 06:20:00|11306.8|11306.1|11304.5|11303.8|11307.4|11306.7|11304.5|11303.8|195
1638426300000|2021-12-02 06:25:00|11304.6|11303.9|11304.2|11303.5|11305.4|11304.7|11304|11303.3|230
1638426600000|2021-12-02 06:30:00|11304.3|11303.6|11305.1|11304.4|11305.4|11304.6|11301.9|11301.2|284
1638426900000|2021-12-02 06:35:00|11305.2|11304.5|11306.5|11305.8|11306.9|11306.2|11304.4|11303.7|247
1638427200000|2021-12-02 06:40:00|11306.4|11305.7|11306.5|11305.8|11307.7|11307|11306|11305.3|169
1638427500000|2021-12-02 06:45:00|11306.6|11305.9|11309.7|11309|11309.9|11309.2|11306.5|11305.6|312
1638427800000|2021-12-02 06:50:00|11309.5|11308.8|11311.5|11310.8|11312.4|11311.7|11309|11308.3|207
1638428100000|2021-12-02 06:55:00|11311.6|11310.9|11318|11317.3|11318.4|11317.7|11311.6|11310.9|374
1638428400000|2021-12-02 07:00:00|11317.9|11317.2|11319.2|11318.5|11319.7|11319|11314.9|11314.2|502
1638428700000|2021-12-02 07:05:00|11319.3|11318.6|11320.4|11319.7|11322.8|11322.1|11318.5|11317.7|523
1638429000000|2021-12-02 07:10:00|11320.5|11319.8|11323.6|11322.9|11323.6|11322.9|11319.8|11319.1|458
1638429300000|2021-12-02 07:15:00|11323.7|11323|11324.3|11323.6|11326.2|11325.5|11322.7|11322|536
1638429600000|2021-12-02 07:20:00|11324.2|11323.5|11321.2|11320.5|11324.4|11323.7|11320.9|11320.2|474
1638429900000|2021-12-02 07:25:00|11321.3|11320.6|11319.1|11318.4|11321.3|11320.6|11316.8|11316.1|666
1638430200000|2021-12-02 07:30:00|11319|11318.3|11318.3|11317.6|11320.3|11319.6|11316.6|11315.9|676
1638430500000|2021-12-02 07:35:00|11318.5|11317.8|11325.7|11325|11325.8|11325.1|11318.2|11317.5|481
1638430800000|2021-12-02 07:40:00|11325.6|11324.9|11324.3|11323.6|11326.4|11325.7|11322.1|11321.4|553
1638431100000|2021-12-02 07:45:00|11324.4|11323.7|11327.7|11327|11328.8|11328.1|11322.5|11321.8|568
1638431400000|2021-12-02 07:50:00|11327.8|11327.1|11330.7|11330|11333.7|11332.7|11327.4|11326.7|585
1638431700000|2021-12-02 07:55:00|11330.8|11330.1|11328.1|11327.4|11332.8|11332.1|11327.3|11326.6|678
1638432000000|2021-12-02 08:00:00|11328|11327.3|11325.9|11325.2|11329.3|11328.6|11324.2|11323.5|864
1638432300000|2021-12-02 08:05:00|11325.8|11325.1|11318.3|11317.6|11326.4|11325.7|11317|11316.3|749
1638432600000|2021-12-02 08:10:00|11318.2|11317.5|11323.9|11322.9|11326.1|11325.1|11315.1|11314.4|678
1638432900000|2021-12-02 08:15:00|11324.1|11323.1|11325.7|11325|11328.1|11327.4|11323.4|11322.5|712
1638433200000|2021-12-02 08:20:00|11325.8|11325.1|11325.2|11324.5|11328.4|11327.7|11323.1|11322.4|645
1638433500000|2021-12-02 08:25:00|11325.3|11324.6|11326.5|11325.8|11328.4|11327.7|11325.3|11324.6|631
1638433800000|2021-12-02 08:30:00|11326.1|11325.4|11320.4|11319.7|11326.1|11325.4|11316.9|11316.2|784
1638434100000|2021-12-02 08:35:00|11320.6|11319.9|11318.7|11318|11323.2|11322.5|11316.7|11316|734
1638434400000|2021-12-02 08:40:00|11318.6|11317.9|11321.2|11320.5|11324.3|11323.6|11318.6|11317.9|627
1638434700000|2021-12-02 08:45:00|11321.1|11320.4|11319|11318.3|11322.3|11321.6|11316.6|11315.9|676
1638435000000|2021-12-02 08:50:00|11319.1|11318.4|11319|11318.3|11321.2|11320.5|11318.7|11318|511
1638435300000|2021-12-02 08:55:00|11319.1|11318.4|11321.2|11320.5|11321.8|11321.1|11317.2|11316.5|576
1638435600000|2021-12-02 09:00:00|11321.1|11320.4|11320.7|11320|11321.2|11320.5|11316.6|11315.9|606
1638435900000|2021-12-02 09:05:00|11320.9|11320.2|11321.7|11321|11322.4|11321.7|11318.5|11317.8|551
1638436200000|2021-12-02 09:10:00|11321.5|11320.8|11326.1|11325.4|11327.8|11327.1|11321.5|11320.8|509
1638436500000|2021-12-02 09:15:00|11326|11325.3|11326.1|11325.4|11330.8|11330.1|11324.6|11323.9|586
1638436800000|2021-12-02 09:20:00|11326|11325.3|11325.4|11324.7|11326.9|11326|11324.1|11323.4|486
1638437100000|2021-12-02 09:25:00|11325.5|11324.8|11324.4|11323.7|11326.7|11326|11322.9|11322.2|565
1638437400000|2021-12-02 09:30:00|11324.5|11323.8|11320.5|11319.8|11324.6|11323.9|11320.1|11319.4|511
1638437700000|2021-12-02 09:35:00|11320.6|11319.9|11320.8|11320.1|11324.8|11324.1|11319.1|11318.4|622
1638438000000|2021-12-02 09:40:00|11320.9|11320.2|11319.9|11319.2|11322.5|11321.8|11317.8|11317.1|468
1638438300000|2021-12-02 09:45:00|11320.1|11319.4|11318.4|11317.7|11321.9|11321.2|11318.3|11317.6|478
1638438600000|2021-12-02 09:50:00|11318.5|11317.8|11318.5|11317.8|11321.7|11321|11315.9|11315.1|566
1638438900000|2021-12-02 09:55:00|11318.6|11317.9|11315.2|11314.5|11318.7|11318|11314.6|11313.7|451
1638439200000|2021-12-02 10:00:00|11315.1|11314.4|11315.7|11315|11316.7|11316|11313.5|11312.8|541
1638439500000|2021-12-02 10:05:00|11315.8|11315.1|11311.1|11310.4|11316.1|11315.4|11310.2|11309.5|546
1638439800000|2021-12-02 10:10:00|11310.9|11310.2|11301.3|11300.6|11311.7|11311|11301|11300.2|719
1638440100000|2021-12-02 10:15:00|11301.2|11300.5|11299.5|11298.8|11301.5|11300.8|11291.6|11290.9|1019
1638440400000|2021-12-02 10:20:00|11299.4|11298.7|11299.5|11298.8|11301.3|11300.6|11295.4|11294.7|746
1638440700000|2021-12-02 10:25:00|11299.4|11298.7|11303.5|11302.8|11303.8|11303.1|11297.1|11296.4|724
1638441000000|2021-12-02 10:30:00|11303.4|11302.7|11304|11303.3|11305|11304.3|11300.2|11299.5|624
1638441300000|2021-12-02 10:35:00|11303.9|11303.2|11308.4|11307.7|11308.8|11308|11302.9|11302.2|629
1638441600000|2021-12-02 10:40:00|11308.6|11307.9|11308.9|11308.2|11311.3|11310.6|11306.7|11306|567
1638441900000|2021-12-02 10:45:00|11309.2|11308.5|11307.8|11307.1|11311|11310.3|11305|11304.3|529
1638442200000|2021-12-02 10:50:00|11307.7|11307|11311.6|11310.9|11313.9|11313.2|11307.7|11307|635
1638442500000|2021-12-02 10:55:00|11311.7|11311|11308.1|11307.4|11311.8|11311.1|11306.7|11306|449
1638442800000|2021-12-02 11:00:00|11308|11307.3|11303.1|11302.4|11308.7|11308|11301|11300.3|541
1638443100000|2021-12-02 11:05:00|11303.2|11302.5|11305.2|11304.5|11305.3|11304.6|11302.4|11301.7|361
1638443400000|2021-12-02 11:10:00|11305.1|11304.4|11301.6|11300.9|11306.4|11305.7|11301.6|11300.9|352
1638443700000|2021-12-02 11:15:00|11301.2|11300.5|11298.1|11297.4|11301.3|11300.6|11296|11295.3|581
1638444000000|2021-12-02 11:20:00|11298|11297.3|11298.7|11298|11299.1|11298.4|11294|11293.3|623
1638444300000|2021-12-02 11:25:00|11298.6|11297.9|11298|11297.3|11299.1|11298.3|11297.1|11296.4|518
1638444600000|2021-12-02 11:30:00|11298.2|11297.5|11293.2|11292.5|11298.5|11297.8|11291.8|11291.1|552
1638444900000|2021-12-02 11:35:00|11293.1|11292.4|11294.1|11293.4|11294.7|11294|11288.6|11287.9|541
1638445200000|2021-12-02 11:40:00|11294.2|11293.5|11293.3|11292.6|11296.7|11296|11291|11290.3|513
1638445500000|2021-12-02 11:45:00|11293.4|11292.7|11292|11291.3|11295.2|11294.5|11290|11289.3|495
1638445800000|2021-12-02 11:50:00|11291.8|11291.1|11294.3|11293.6|11294.8|11294.1|11291.1|11290.4|403
1638446100000|2021-12-02 11:55:00|11294.4|11293.7|11293.9|11293.2|11295.2|11294.5|11292.1|11291.4|395
1638446400000|2021-12-02 12:00:00|11293.5|11292.8|11296.8|11296.1|11299.3|11298.6|11292.6|11291.9|549
1638446700000|2021-12-02 12:05:00|11296.4|11295.7|11285.1|11284.4|11296.8|11296.1|11284.5|11283.8|640
1638447000000|2021-12-02 12:10:00|11285.2|11284.5|11290.1|11289.4|11292.5|11291.8|11284.6|11283.9|668
1638447300000|2021-12-02 12:15:00|11290|11289.3|11286|11285.3|11291.2|11290.5|11284.7|11284|494
1638447600000|2021-12-02 12:20:00|11285.9|11285.2|11285.3|11284.6|11287.2|11286.5|11283.4|11282.7|513
1638447900000|2021-12-02 12:25:00|11285.1|11284.4|11283.4|11282.7|11285.3|11284.6|11280.6|11279.9|533
1638448200000|2021-12-02 12:30:00|11283.3|11282.6|11283.6|11282.9|11286.3|11285.5|11281.4|11280.7|683
1638448500000|2021-12-02 12:35:00|11283.5|11282.8|11276.5|11275.8|11284.5|11283.8|11275.5|11274.8|738
1638448800000|2021-12-02 12:40:00|11276.6|11275.9|11277.7|11277|11278.2|11277.4|11270.9|11270.2|818
1638449100000|2021-12-02 12:45:00|11277.8|11277.1|11277.5|11276.8|11278.5|11277.8|11275.7|11275|709
1638449400000|2021-12-02 12:50:00|11277.6|11276.9|11283.8|11283.1|11283.8|11283.1|11277.5|11276.8|613
1638449700000|2021-12-02 12:55:00|11283.7|11283|11282.6|11281.9|11288.8|11288.1|11281.9|11281.2|681
1638450000000|2021-12-02 13:00:00|11282.4|11281.7|11281|11280.3|11285.4|11284.7|11278.6|11277.9|716
1638450300000|2021-12-02 13:05:00|11281.1|11280.4|11278.5|11277.8|11281.5|11280.8|11276.5|11275.8|661
1638450600000|2021-12-02 13:10:00|11278.3|11277.6|11283.6|11282.9|11286.4|11285.4|11278.1|11277.4|705
1638450900000|2021-12-02 13:15:00|11283.5|11282.8|11281.8|11281.1|11285.6|11284.8|11280.4|11279.7|671
1638451200000|2021-12-02 13:20:00|11281.7|11281|11281.1|11280.4|11282.4|11281.7|11280.2|11279.5|710
1638451500000|2021-12-02 13:25:00|11281.4|11280.7|11284.2|11283.2|11284.2|11283.5|11281|11280.3|478
1638451800000|2021-12-02 13:30:00|11284.1|11283.1|11283.8|11283.1|11291.5|11290.4|11283.3|11282.6|869
1638452100000|2021-12-02 13:35:00|11283.9|11283.2|11284.3|11283.6|11290|11289.3|11282.6|11281.9|650
1638452400000|2021-12-02 13:40:00|11284.2|11283.2|11281.6|11280.9|11285.5|11284.8|11280.6|11279.9|787
1638452700000|2021-12-02 13:45:00|11281.5|11280.8|11279.3|11278.6|11284|11283.3|11278.9|11278.2|728
1638453000000|2021-12-02 13:50:00|11278.9|11278.2|11282.5|11281.8|11283.6|11282.9|11275.5|11274.8|787
1638453300000|2021-12-02 13:55:00|11282.4|11281.7|11285|11284.3|11286.6|11285.9|11281.6|11280.9|696
1638453600000|2021-12-02 14:00:00|11284.9|11284.2|11274.1|11273.4|11285.4|11284.7|11274|11273.3|906
1638453900000|2021-12-02 14:05:00|11274.3|11273.6|11279.4|11278.7|11281.2|11280.5|11273.8|11273.1|868
1638454200000|2021-12-02 14:10:00|11279.3|11278.6|11281.8|11281.1|11283.6|11282.9|11277.2|11276.5|816
1638454500000|2021-12-02 14:15:00|11281.9|11281.2|11280.8|11280.1|11283.2|11282.5|11279.1|11278.4|765
1638454800000|2021-12-02 14:20:00|11280.4|11279.7|11279.9|11279.2|11281.2|11280.5|11277.7|11277|655
1638455100000|2021-12-02 14:25:00|11279.8|11279.1|11284.5|11283.8|11286.7|11286|11279.8|11279.1|796
1638455400000|2021-12-02 14:30:00|11284.6|11283.9|11279.8|11279.1|11289|11288.3|11275.6|11274.9|1242
1638455700000|2021-12-02 14:35:00|11279.9|11279.2|11290.5|11289.8|11296.4|11295.7|11277.7|11277|1508
1638456000000|2021-12-02 14:40:00|11290.4|11289.7|11289.3|11288.3|11295.3|11294.4|11286.1|11285.4|1254
1638456300000|2021-12-02 14:45:00|11289.4|11288.4|11286.5|11285.8|11292.5|11291.6|11285.6|11284.9|1043
1638456600000|2021-12-02 14:50:00|11286.6|11285.9|11297.3|11296.6|11297.7|11297|11286.1|11285.4|1042
1638456900000|2021-12-02 14:55:00|11297.4|11296.7|11297.8|11297.1|11301|11300.3|11293.6|11292.9|1112
1638457200000|2021-12-02 15:00:00|11297.9|11297.2|11294|11293.3|11298|11297.3|11290.3|11289.6|1160
1638457500000|2021-12-02 15:05:00|11293.9|11293.2|11291.2|11290.5|11296.2|11295.5|11290|11289.3|1122
1638457800000|2021-12-02 15:10:00|11291.5|11290.8|11291.8|11291.1|11293.6|11292.9|11289.9|11289.2|813
1638458100000|2021-12-02 15:15:00|11291.9|11291.2|11289.9|11289.2|11292.4|11291.7|11287.9|11287.2|717
1638458400000|2021-12-02 15:20:00|11290|11289.3|11286|11285.3|11290|11289.3|11282.9|11282.2|774
1638458700000|2021-12-02 15:25:00|11285.9|11285.2|11289.3|11288.6|11292.6|11291.9|11284.8|11284.1|863
1638459000000|2021-12-02 15:30:00|11289.4|11288.7|11288|11287.3|11292.4|11291.7|11287.5|11286.8|786
1638459300000|2021-12-02 15:35:00|11288.1|11287.4|11285.7|11285|11289.2|11288.5|11283.5|11282.8|830
1638459600000|2021-12-02 15:40:00|11285.8|11285.1|11282.1|11281.4|11289.4|11288.7|11282|11281.3|840
1638459900000|2021-12-02 15:45:00|11282.5|11281.8|11290.9|11290.2|11292.4|11291.7|11282.5|11281.8|936
1638460200000|2021-12-02 15:50:00|11291.1|11290.4|11293.3|11292.6|11295.4|11294.7|11290.4|11289.7|875
1638460500000|2021-12-02 15:55:00|11293.2|11292.5|11296.8|11296.1|11298.7|11298|11292.6|11291.9|784
1638460800000|2021-12-02 16:00:00|11296.6|11295.9|11296.7|11296|11297.7|11297|11294.9|11294.2|717
1638461100000|2021-12-02 16:05:00|11296.8|11296.1|11301.4|11300.7|11305.3|11304.6|11296.4|11295.7|890
1638461400000|2021-12-02 16:10:00|11301.5|11300.8|11302.6|11301.9|11304.6|11303.9|11299.2|11298.5|872
1638461700000|2021-12-02 16:15:00|11302.7|11302|11308.4|11307.7|11308.7|11308|11302.6|11301.9|785
1638462000000|2021-12-02 16:20:00|11308.5|11307.8|11306.7|11306|11311.9|11311.2|11306.2|11305.5|688
1638462300000|2021-12-02 16:25:00|11306.8|11306.1|11305.4|11304.7|11307.8|11307.1|11305.1|11304.4|651
1638462600000|2021-12-02 16:30:00|11305.3|11304.6|11298.4|11297.7|11305.7|11305|11293.4|11292.5|748
1638462900000|2021-12-02 16:35:00|11298.5|11297.8|11297.7|11296.7|11303.2|11302.5|11297|11296.3|645
1638463200000|2021-12-02 16:40:00|11297.6|11296.6|11300.8|11300.1|11304.4|11303.7|11297.3|11296.3|717
1638463500000|2021-12-02 16:45:00|11300.9|11300.2|11307.2|11306.5|11308.6|11307.9|11300.5|11299.8|652
1638463800000|2021-12-02 16:50:00|11307.1|11306.4|11304.5|11303.8|11308.2|11307.5|11304.1|11303.4|583
1638464100000|2021-12-02 16:55:00|11304.4|11303.7|11308.5|11307.8|11310.2|11309.5|11302.5|11301.8|611
1638464400000|2021-12-02 17:00:00|11308.4|11307.7|11313.9|11313.2|11316.8|11315.8|11308.4|11307.7|917
1638464700000|2021-12-02 17:05:00|11314|11313.3|11314.2|11313.5|11315.8|11315.1|11310.9|11310.2|584
1638465000000|2021-12-02 17:10:00|11314.3|11313.6|11319.3|11318.6|11319.3|11318.6|11313.8|11313.1|597
1638465300000|2021-12-02 17:15:00|11319.1|11318.4|11318.6|11317.9|11319.9|11319.2|11315.3|11314.6|486
1638465600000|2021-12-02 17:20:00|11318.7|11318|11318|11317.3|11320.3|11319.6|11317.1|11316.4|407
1638465900000|2021-12-02 17:25:00|11317.9|11317.2|11324.4|11323.7|11324.5|11323.8|11317.9|11317.2|415
1638466200000|2021-12-02 17:30:00|11324.5|11323.8|11319.5|11318.8|11324.6|11323.9|11319.4|11318.7|329
1638466500000|2021-12-02 17:35:00|11319.6|11318.9|11320.4|11319.7|11321.9|11321.2|11316.1|11315.1|530
1638466800000|2021-12-02 17:40:00|11320.3|11319.6|11321.6|11320.9|11322.6|11321.9|11320.3|11319.6|416
1638467100000|2021-12-02 17:45:00|11321.8|11321.1|11322.5|11321.8|11323|11322.3|11318.8|11318.1|363
1638467400000|2021-12-02 17:50:00|11322.6|11321.9|11320.6|11319.9|11322.8|11322.1|11319.2|11318.5|364
1638467700000|2021-12-02 17:55:00|11320.9|11320.2|11320|11319.3|11322.4|11321.7|11318.6|11317.9|444
1638468000000|2021-12-02 18:00:00|11320.1|11319.4|11319.8|11319.1|11320.3|11319.6|11316.9|11315.9|558
1638468300000|2021-12-02 18:05:00|11320|11319.3|11318.9|11318.2|11320.3|11319.6|11317|11316.3|390
1638468600000|2021-12-02 18:10:00|11318.8|11318.1|11317.5|11316.8|11319.2|11318.5|11316.6|11315.9|397
1638468900000|2021-12-02 18:15:00|11317.7|11317|11315.1|11314.4|11319.5|11318.8|11314|11313.3|397
1638469200000|2021-12-02 18:20:00|11315.2|11314.5|11314.8|11314.1|11316.4|11315.7|11313.1|11312.4|501
1638469500000|2021-12-02 18:25:00|11314.9|11314.2|11312.1|11311.4|11315.5|11314.8|11311.8|11311.1|408
1638469800000|2021-12-02 18:30:00|11312.3|11311.6|11313.5|11312.8|11314.2|11313.5|11311.3|11310.6|375
1638470100000|2021-12-02 18:35:00|11313.4|11312.7|11314.8|11314.1|11315.2|11314.5|11312.6|11311.9|286
1638470400000|2021-12-02 18:40:00|11314.7|11314|11314.8|11314.1|11316.4|11315.7|11314.1|11313.4|297
1638470700000|2021-12-02 18:45:00|11314.9|11314.2|11313.5|11312.8|11315.9|11315.2|11312.2|11311.5|359
1638471000000|2021-12-02 18:50:00|11313.6|11312.9|11316.4|11315.7|11317.2|11316.5|11312.6|11311.9|432
1638471300000|2021-12-02 18:55:00|11316.5|11315.8|11315|11314.3|11317|11316.3|11314.4|11313.7|338
1638471600000|2021-12-02 19:00:00|11315.1|11314.4|11314.5|11313.8|11316.6|11315.9|11313.7|11313|385
1638471900000|2021-12-02 19:05:00|11314.4|11313.7|11314.7|11314|11315.4|11314.7|11313.6|11312.9|332
1638472200000|2021-12-02 19:10:00|11314.9|11314.2|11315.8|11315.1|11315.9|11315.2|11313.8|11313.1|315
1638472500000|2021-12-02 19:15:00|11315.7|11315|11316.4|11315.7|11317.3|11316.6|11315.3|11314.6|256
1638472800000|2021-12-02 19:20:00|11316.3|11315.6|11312.5|11311.8|11316.4|11315.7|11312.5|11311.8|253
1638473100000|2021-12-02 19:25:00|11312.6|11311.9|11315.3|11314.6|11315.7|11315|11311|11310.3|316
1638473400000|2021-12-02 19:30:00|11315.2|11314.5|11316.2|11315.5|11316.9|11316.2|11314.7|11314|232
1638473700000|2021-12-02 19:35:00|11316.1|11315.4|11318|11317.3|11318|11317.3|11315.8|11315.1|247
1638474000000|2021-12-02 19:40:00|11318.4|11317.7|11320|11319.3|11320|11319.3|11318|11317.3|245
1638474300000|2021-12-02 19:45:00|11319.9|11319.2|11318.4|11317.7|11321.2|11320.5|11318|11317.3|235
1638474600000|2021-12-02 19:50:00|11318.3|11317.6|11318|11317.3|11319.8|11319.1|11317.7|11317|420
1638474900000|2021-12-02 19:55:00|11317.9|11317.2|11317|11316.3|11319.5|11318.8|11317|11316.3|337
1638475200000|2021-12-02 20:00:00|11316.9|11316.2|11315.3|11314.6|11318|11317.3|11315|11314.3|329
1638475500000|2021-12-02 20:05:00|11315.4|11314.7|11316.1|11315.4|11317.3|11316.6|11315|11314.3|372
1638475800000|2021-12-02 20:10:00|11316|11315.3|11315|11314.3|11316.3|11315.6|11313.5|11312.8|308
1638476100000|2021-12-02 20:15:00|11315.1|11314.4|11313.7|11313|11315.7|11315|11313.6|11312.9|163
1638476400000|2021-12-02 20:20:00|11313.6|11312.9|11314.6|11313.9|11314.7|11314|11312.6|11311.9|200
1638476700000|2021-12-02 20:25:00|11314.5|11313.8|11314.3|11313.6|11314.8|11314.1|11313|11312.3|239
1638477000000|2021-12-02 20:30:00|11314.2|11313.5|11315.6|11314.9|11315.9|11315.2|11314|11313.3|251
1638477300000|2021-12-02 20:35:00|11315.4|11314.7|11314.5|11313.8|11315.4|11314.7|11314.2|11313.5|189
1638477600000|2021-12-02 20:40:00|11314.6|11313.9|11315.1|11314.4|11315.4|11314.7|11313.5|11312.8|267
1638477900000|2021-12-02 20:45:00|11315.2|11314.5|11314.3|11313.6|11316|11315.3|11314.1|11313.4|354
1638478200000|2021-12-02 20:50:00|11314.1|11313.4|11311.6|11310.9|11314.4|11313.7|11310.7|11310|378
1638478500000|2021-12-02 20:55:00|11311.5|11310.8|11318.2|11317.5|11318.9|11318.2|11310.6|11309.9|434
1638478800000|2021-12-02 21:00:00|11317.9|11317.2|11314.7|11314|11319.6|11318.9|11314.6|11313.9|447
1638479100000|2021-12-02 21:05:00|11314.6|11313.9|11318|11317.3|11318.1|11317.4|11314.3|11313.6|180
1638479400000|2021-12-02 21:10:00|11318.1|11317.4|11316.2|11315.5|11318.1|11317.4|11316.1|11315.4|194
1638479700000|2021-12-02 21:15:00|11316.1|11315.4|11317.5|11316.8|11318.1|11317.4|11316|11315.3|175
1638480000000|2021-12-02 21:20:00|11317.3|11316.6|11317.8|11317.1|11319.2|11318.5|11316.5|11315.8|189
1638480300000|2021-12-02 21:25:00|11317.9|11317.2|11316.8|11316.1|11318.5|11317.8|11316.6|11315.9|191
1638480600000|2021-12-02 21:30:00|11316.9|11316.2|11317.1|11316.4|11318.7|11318|11316.7|11316|188
1638480900000|2021-12-02 21:35:00|11317|11316.3|11318.7|11318|11318.7|11318|11316.8|11316.1|170
1638481200000|2021-12-02 21:40:00|11318.6|11317.9|11319.1|11318.4|11319.3|11318.6|11317|11316.3|206
1638481500000|2021-12-02 21:45:00|11319.2|11318.5|11319.4|11318.4|11319.8|11318.9|11318|11317.2|219
1638481800000|2021-12-02 21:50:00|11319.3|11318.3|11319.6|11318.6|11320.2|11319.1|11319.1|11318.1|216
1638482100000|2021-12-02 21:55:00|11319.7|11318.7|11320.2|11314.2|11321.4|11319.4|11319.1|11313.6|309
1638482400000|2021-12-02 22:00:00|11318.2|11312.2|11307.1|11301.1|11320.1|11316.8|11306.7|11300.7|31
1638482700000|2021-12-02 22:05:00|11306.7|11300.7|11320.9|11314.9|11321.2|11315.2|11306.7|11300.7|505
1638483000000|2021-12-02 22:10:00|11320.8|11314.8|11320.9|11314.9|11323.8|11317.8|11320.7|11314.7|175
1638483300000|2021-12-02 22:15:00|11321|11315|11321|11315.5|11321.8|11316.2|11320.3|11314.3|86
1638483600000|2021-12-02 22:20:00|11321.3|11315.3|11321.5|11316|11323.1|11319|11320.6|11314.6|587
1638483900000|2021-12-02 22:25:00|11321.7|11316.1|11322.1|11317.1|11322.6|11318.4|11321.2|11315.8|1385
1638484200000|2021-12-02 22:30:00|11322.3|11317.2|11322.2|11317.1|11323.2|11317.7|11321.4|11316.1|440
1638484500000|2021-12-02 22:35:00|11322.3|11316.8|11319.6|11317.2|11322.6|11318.1|11319.6|11316.4|700
1638484800000|2021-12-02 22:40:00|11319.7|11317.3|11322.1|11317.5|11323|11318.2|11318.4|11315.5|366
1638485100000|2021-12-02 22:45:00|11322.2|11317.3|11323.8|11319.7|11324.8|11320.6|11321.3|11316.7|586
1638485400000|2021-12-02 22:50:00|11323.7|11319.6|11324|11319.4|11325|11321.9|11322.5|11318.8|691
1638485700000|2021-12-02 22:55:00|11324.1|11319.6|11323.1|11317.8|11324.6|11319.9|11322|11317.6|610
1638486000000|2021-12-02 23:00:00|11322.6|11318.3|11320.1|11319.1|11322.6|11319.6|11319.6|11317.2|616
1638486300000|2021-12-02 23:05:00|11320|11319|11321.3|11319.8|11321.9|11320.1|11318.7|11317.8|266
1638486600000|2021-12-02 23:10:00|11321.2|11319.5|11321.8|11320.8|11323.1|11322|11320.6|11319.5|201
1638486900000|2021-12-02 23:15:00|11321.9|11320.9|11316.3|11315.3|11321.9|11320.9|11314.9|11313.9|353
1638487200000|2021-12-02 23:20:00|11316.1|11315.1|11307.2|11306.5|11316.1|11315.1|11307.2|11306.3|583
1638487500000|2021-12-02 23:25:00|11307.3|11306.6|11307.1|11306.4|11311.7|11310.7|11307|11306.1|390
1638487800000|2021-12-02 23:30:00|11307.2|11306.5|11304.8|11303.8|11308|11307|11304.3|11303.5|352
1638488100000|2021-12-02 23:35:00|11305|11304|11309.6|11308.9|11310.3|11309.4|11305|11304|346
1638488400000|2021-12-02 23:40:00|11309.3|11308.6|11307.1|11306.1|11310.3|11309.6|11304.6|11303.9|350
1638488700000|2021-12-02 23:45:00|11307.3|11306.3|11304.8|11303.8|11309.6|11308.6|11303.7|11303|472
1638489000000|2021-12-02 23:50:00|11304.7|11304|11303.6|11302.6|11307.3|11306.3|11303.1|11302.3|323
1638489300000|2021-12-02 23:55:00|11303.4|11302.9|11302.7|11302|11304.3|11303.6|11300.6|11299.8|260
1638489600000|2021-12-03 00:00:00|11302.8|11301.8|11303.6|11302.6|11306|11305|11296.5|11295.4|593
1638489900000|2021-12-03 00:05:00|11303.7|11302.7|11302.4|11301.7|11307.9|11306.9|11300.4|11299.5|481
1638490200000|2021-12-03 00:10:00|11302.3|11301.6|11300|11299.3|11302.4|11301.7|11297.9|11297.2|479
1638490500000|2021-12-03 00:15:00|11299.9|11299.2|11302.7|11301.7|11304.1|11303.1|11298.7|11297.8|426
1638490800000|2021-12-03 00:20:00|11302.8|11301.8|11300.9|11299.9|11303.7|11302.8|11300.7|11299.8|339
1638491100000|2021-12-03 00:25:00|11300.7|11300|11303.6|11302.6|11303.8|11302.9|11300.6|11299.9|282
1638491400000|2021-12-03 00:30:00|11303.7|11302.7|11308.3|11307.6|11309.1|11308.3|11303.2|11302.5|314
1638491700000|2021-12-03 00:35:00|11308|11307.3|11306.5|11305.8|11308.9|11308.2|11305.5|11304.8|242
1638492000000|2021-12-03 00:40:00|11306.3|11305.6|11310.3|11309.6|11312.1|11311.4|11306.3|11305.6|243
1638492300000|2021-12-03 00:45:00|11310.4|11309.7|11311.1|11310.4|11311.6|11310.9|11308.5|11307.8|331
1638492600000|2021-12-03 00:50:00|11311.2|11310.5|11309.6|11308.9|11315.1|11314.4|11309.6|11308.9|618
1638492900000|2021-12-03 00:55:00|11309.8|11309.1|11313.2|11312.5|11313.7|11313|11309.4|11308.7|530
1638493200000|2021-12-03 01:00:00|11313.1|11312.4|11317|11316.3|11317.2|11316.5|11312.7|11312|512
1638493500000|2021-12-03 01:05:00|11317.1|11316.4|11318.6|11317.9|11321.5|11320.8|11316.1|11315.4|536
1638493800000|2021-12-03 01:10:00|11318.7|11318|11317.4|11316.7|11319.5|11318.8|11315.4|11314.7|348
1638494100000|2021-12-03 01:15:00|11317.3|11316.6|11318|11317.3|11319.1|11318.4|11316.7|11316|429
1638494400000|2021-12-03 01:20:00|11317.9|11317.2|11317.1|11316.4|11318.8|11318.1|11316.5|11315.8|284
1638494700000|2021-12-03 01:25:00|11317.3|11316.6|11314.1|11313.4|11317.6|11316.9|11313.8|11313.1|256
1638495000000|2021-12-03 01:30:00|11314.2|11313.5|11310.3|11309.6|11315.2|11314.5|11304.5|11303.8|574
1638495300000|2021-12-03 01:35:00|11310.2|11309.5|11304.7|11304|11310.3|11309.6|11304.3|11303.6|425
1638495600000|2021-12-03 01:40:00|11304.8|11304.1|11302.8|11302.1|11305.8|11305.1|11302|11301.2|435
1638495900000|2021-12-03 01:45:00|11303|11302|11302|11301.3|11303|11302.3|11299.3|11298.6|495
1638496200000|2021-12-03 01:50:00|11301.9|11301.2|11307.1|11306.4|11307.1|11306.4|11301.8|11301.1|486
1638496500000|2021-12-03 01:55:00|11307.2|11306.5|11307.7|11307|11308.6|11307.9|11306.9|11306.2|372
1638496800000|2021-12-03 02:00:00|11307.8|11307.1|11309.6|11308.9|11310.4|11309.7|11307.7|11307|313
1638497100000|2021-12-03 02:05:00|11309.5|11308.8|11309.2|11308.5|11311|11310.3|11308.3|11307.6|357
1638497400000|2021-12-03 02:10:00|11309.1|11308.4|11313.5|11312.8|11313.7|11313|11309.1|11308.4|296
1638497700000|2021-12-03 02:15:00|11313.6|11312.9|11313|11312.3|11314.6|11313.9|11312.1|11311.4|308
1638498000000|2021-12-03 02:20:00|11312.9|11312.2|11308.7|11308|11313.6|11312.9|11308.3|11307.4|349
1638498300000|2021-12-03 02:25:00|11309|11308.3|11313|11312.3|11313.6|11312.9|11308.7|11308|358
1638498600000|2021-12-03 02:30:00|11312.9|11312.2|11313.4|11312.7|11314.7|11314|11312|11311.3|391
1638498900000|2021-12-03 02:35:00|11313.2|11312.5|11314.3|11313.6|11315.9|11315.1|11313.1|11312.4|410
1638499200000|2021-12-03 02:40:00|11314.2|11313.5|11312.2|11311.5|11314.7|11314|11312.1|11311.4|248
1638499500000|2021-12-03 02:45:00|11312.1|11311.4|11314.3|11313.6|11316.5|11315.8|11312.1|11311.4|321
1638499800000|2021-12-03 02:50:00|11314.4|11313.7|11311.4|11310.7|11315.3|11314.6|11310.5|11309.8|324
1638500100000|2021-12-03 02:55:00|11311.5|11310.8|11312.2|11311.5|11312.4|11311.7|11310.1|11309.4|222
1638500400000|2021-12-03 03:00:00|11312.3|11311.6|11310.8|11310.1|11312.5|11311.8|11310.4|11309.7|266
1638500700000|2021-12-03 03:05:00|11310.9|11310.2|11309.3|11308.6|11312.4|11311.7|11308.9|11308.2|216
1638501000000|2021-12-03 03:10:00|11309.2|11308.5|11309.3|11308.6|11310|11309.3|11308.7|11308|202
1638501300000|2021-12-03 03:15:00|11309.4|11308.7|11309.6|11308.9|11310.6|11309.9|11309.1|11308.4|216
1638501600000|2021-12-03 03:20:00|11309.7|11309|11310.2|11309.5|11310.8|11310.1|11309.2|11308.5|165
1638501900000|2021-12-03 03:25:00|11310.3|11309.6|11312.3|11311.6|11312.3|11311.6|11310.1|11309.4|213
1638502200000|2021-12-03 03:30:00|11312.6|11311.9|11313.2|11312.5|11314.5|11313.8|11312.2|11311.5|282
1638502500000|2021-12-03 03:35:00|11313.3|11312.6|11316|11315.3|11316.3|11315.6|11313.1|11312.4|312
1638502800000|2021-12-03 03:40:00|11316.1|11315.4|11316.6|11315.9|11316.8|11316.1|11315.2|11314.5|284
1638503100000|2021-12-03 03:45:00|11316.5|11315.8|11318.1|11317.4|11318.6|11317.9|11316.2|11315.5|254
1638503400000|2021-12-03 03:50:00|11318.2|11317.5|11318.7|11318|11319.9|11319.2|11318|11317.3|324
1638503700000|2021-12-03 03:55:00|11318.6|11317.9|11319|11318.3|11319.1|11318.4|11318|11317.3|263
1638504000000|2021-12-03 04:00:00|11319.1|11318.4|11319|11318.3|11321.2|11320.5|11318.7|11318|224
1638504300000|2021-12-03 04:05:00|11318.9|11318.2|11316.6|11315.9|11319.6|11318.9|11316.6|11315.9|188
1638504600000|2021-12-03 04:10:00|11316.7|11316|11316.2|11315.5|11317.1|11316.4|11316|11315.3|221
1638504900000|2021-12-03 04:15:00|11316.1|11315.4|11315.2|11314.5|11316.2|11315.5|11313.8|11313.1|214
1638505200000|2021-12-03 04:20:00|11315.3|11314.6|11317.3|11316.6|11318.2|11317.5|11315.3|11314.6|214
1638505500000|2021-12-03 04:25:00|11317.4|11316.7|11316.4|11315.7|11317.8|11317.1|11315.7|11315|216
1638505800000|2021-12-03 04:30:00|11316.3|11315.6|11316.5|11315.8|11317.2|11316.5|11315.8|11315.1|210
1638506100000|2021-12-03 04:35:00|11316.6|11315.9|11317.9|11317.2|11318.5|11317.8|11316.5|11315.8|248
1638506400000|2021-12-03 04:40:00|11317.8|11317.1|11320.4|11319.7|11321.1|11320.4|11317.8|11317.1|344
1638506700000|2021-12-03 04:45:00|11320.5|11319.8|11321.3|11320.6|11324.3|11323.6|11320.2|11319.5|278
1638507000000|2021-12-03 04:50:00|11321.2|11320.5|11320.6|11319.9|11322.3|11321.6|11320.6|11319.9|238
1638507300000|2021-12-03 04:55:00|11320.7|11320|11321.6|11320.9|11322.2|11321.5|11319.9|11319.1|312
1638507600000|2021-12-03 05:00:00|11321.7|11321|11321.6|11320.9|11322.1|11321.4|11320.5|11319.8|254
1638507900000|2021-12-03 05:05:00|11321.7|11321|11320.1|11319.4|11321.8|11321.1|11319|11318.3|192
1638508200000|2021-12-03 05:10:00|11319.9|11319.2|11321.7|11321|11321.8|11321.1|11318.9|11318.2|215
1638508500000|2021-12-03 05:15:00|11321.8|11321.1|11321.5|11320.8|11322|11321.3|11321|11320.3|217
1638508800000|2021-12-03 05:20:00|11321.4|11320.7|11325.3|11324.6|11325.3|11324.6|11321.1|11320.4|264
1638509100000|2021-12-03 05:25:00|11325.2|11324.5|11323.3|11322.6|11326.2|11325.5|11322.3|11321.6|280
1638509400000|2021-12-03 05:30:00|11323.4|11322.7|11320.9|11320.2|11324.5|11323.8|11319.8|11319.1|270
1638509700000|2021-12-03 05:35:00|11320.8|11320.1|11325.1|11324.4|11325.3|11324.6|11320.4|11319.7|323
1638510000000|2021-12-03 05:40:00|11325|11324.3|11323.7|11323|11325.2|11324.5|11323.2|11322.5|285
1638510300000|2021-12-03 05:45:00|11323.6|11322.9|11323.6|11322.9|11325|11324.3|11322.5|11321.8|272
1638510600000|2021-12-03 05:50:00|11323.4|11322.7|11324.1|11323.4|11325.5|11324.8|11323.1|11322.4|282
1638510900000|2021-12-03 05:55:00|11324|11323.3|11321.6|11320.9|11325|11324.3|11321.6|11320.9|376
1638511200000|2021-12-03 06:00:00|11322.1|11321.4|11320.3|11319.6|11324.4|11323.7|11320|11319.3|369
1638511500000|2021-12-03 06:05:00|11320.4|11319.7|11319.8|11319.1|11322.5|11321.8|11319.6|11318.9|317
1638511800000|2021-12-03 06:10:00|11319.7|11319|11320.6|11319.9|11320.9|11320.2|11318.5|11317.8|227
1638512100000|2021-12-03 06:15:00|11320.8|11320.1|11321.6|11320.9|11322.5|11321.8|11320.5|11319.8|200
1638512400000|2021-12-03 06:20:00|11321.5|11320.8|11322.5|11321.8|11322.9|11322.2|11321.4|11320.7|152
1638512700000|2021-12-03 06:25:00|11322.6|11321.9|11324.4|11323.7|11324.5|11323.8|11320.5|11319.8|233
1638513000000|2021-12-03 06:30:00|11324.5|11323.8|11325.8|11325.1|11327|11326.3|11324|11323.3|263
1638513300000|2021-12-03 06:35:00|11325.7|11325|11324.4|11323.7|11326.7|11326|11324.2|11323.5|213
1638513600000|2021-12-03 06:40:00|11324.5|11323.8|11326.7|11326|11327|11326.3|11323.3|11322.6|223
1638513900000|2021-12-03 06:45:00|11326.6|11325.9|11327.3|11326.6|11328.1|11327.4|11325.7|11325|282
1638514200000|2021-12-03 06:50:00|11327.2|11326.5|11329.6|11328.9|11330.9|11330.2|11326.4|11325.7|342
1638514500000|2021-12-03 06:55:00|11330|11329.3|11335.3|11334.6|11336.3|11335.6|11330|11329.3|476
1638514800000|2021-12-03 07:00:00|11334.9|11334.2|11333.8|11333.1|11335.8|11335.1|11331.3|11330.6|630
1638515100000|2021-12-03 07:05:00|11333.7|11333|11333.9|11333.2|11337|11336.3|11332.2|11331.5|401
1638515400000|2021-12-03 07:10:00|11334|11333.3|11334.7|11333.7|11335.4|11334.7|11332.2|11331.5|467
1638515700000|2021-12-03 07:15:00|11334.5|11333.8|11333.2|11332.5|11336.9|11336.2|11333.1|11332.4|530
1638516000000|2021-12-03 07:20:00|11332.7|11332|11330|11329.3|11333.3|11332.6|11329.8|11329.1|474
1638516300000|2021-12-03 07:25:00|11329.9|11329.2|11334.7|11334|11334.7|11334|11329.9|11329.2|377
1638516600000|2021-12-03 07:30:00|11334.6|11333.9|11333.1|11332.4|11334.9|11334.2|11331.6|11330.9|443
1638516900000|2021-12-03 07:35:00|11333.2|11332.5|11334.5|11333.8|11334.7|11334|11331.6|11330.9|318
1638517200000|2021-12-03 07:40:00|11334.4|11333.7|11333.6|11332.9|11335.2|11334.5|11332.7|11332|461
1638517500000|2021-12-03 07:45:00|11333.5|11332.8|11332.9|11332.2|11334.3|11333.6|11331.1|11330.4|463
1638517800000|2021-12-03 07:50:00|11332.8|11332.1|11338|11337.3|11339|11338.3|11332.7|11332|379
1638518100000|2021-12-03 07:55:00|11338.1|11337.4|11338.4|11337.7|11341.1|11340.4|11336|11335.3|472
1638518400000|2021-12-03 08:00:00|11338.3|11337.6|11337.3|11336.6|11343|11342.3|11336.4|11335.7|659
1638518700000|2021-12-03 08:05:00|11337.4|11336.7|11341.3|11340.6|11342|11341.3|11337.3|11336.6|521
1638519000000|2021-12-03 08:10:00|11341.4|11340.7|11341.1|11340.4|11342.6|11341.9|11339.6|11338.9|487
1638519300000|2021-12-03 08:15:00|11341|11340.3|11343.1|11342.4|11345.1|11344.4|11340.9|11340.2|599
1638519600000|2021-12-03 08:20:00|11343.2|11342.5|11344.8|11344.1|11345.2|11344.5|11341.7|11341|404
1638519900000|2021-12-03 08:25:00|11344.9|11344.2|11347|11346.3|11349.2|11348.5|11344.9|11344.2|499
1638520200000|2021-12-03 08:30:00|11346.6|11345.9|11341.5|11340.8|11346.9|11346.2|11341.3|11340.6|533
1638520500000|2021-12-03 08:35:00|11341.4|11340.7|11343.1|11342.4|11343.1|11342.4|11340.9|11340.2|464
1638520800000|2021-12-03 08:40:00|11343|11342.3|11341.5|11340.8|11343.4|11342.7|11340.2|11339.5|420
1638521100000|2021-12-03 08:45:00|11341.8|11341.1|11343.7|11343|11344|11343.3|11340.9|11340.2|340
1638521400000|2021-12-03 08:50:00|11343.6|11342.9|11344.2|11343.5|11346|11345.3|11343.3|11342.6|467
1638521700000|2021-12-03 08:55:00|11344.3|11343.6|11337.1|11336.4|11344.5|11343.8|11333.3|11332.6|522
1638522000000|2021-12-03 09:00:00|11337|11336.3|11333.1|11332.4|11339.1|11338.4|11333|11332.3|495
1638522300000|2021-12-03 09:05:00|11333|11332.3|11333.3|11332.6|11335.7|11335|11331.5|11330.8|499
1638522600000|2021-12-03 09:10:00|11333.2|11332.5|11335.1|11334.4|11335.2|11334.5|11332.4|11331.7|312
1638522900000|2021-12-03 09:15:00|11334.9|11334.2|11334.8|11334.1|11336|11335.3|11334|11333.3|325
1638523200000|2021-12-03 09:20:00|11334.7|11334|11334.3|11333.6|11336.2|11335.5|11332.8|11332.1|347
1638523500000|2021-12-03 09:25:00|11334.2|11333.5|11336.4|11335.7|11336.6|11335.8|11333.8|11333.1|288
1638523800000|2021-12-03 09:30:00|11336.5|11335.8|11337.1|11336.4|11337.7|11337|11335.2|11334.5|351
1638524100000|2021-12-03 09:35:00|11337.2|11336.5|11337.4|11336.7|11338.2|11337.4|11336.4|11335.7|350
1638524400000|2021-12-03 09:40:00|11337.5|11336.8|11337.5|11336.8|11338.9|11338.2|11336.5|11335.8|337
1638524700000|2021-12-03 09:45:00|11337.4|11336.7|11336.8|11336.1|11338.2|11337.5|11335.4|11334.7|314
1638525000000|2021-12-03 09:50:00|11336.7|11336|11335.1|11334.4|11337|11336.3|11334.7|11334|221
1638525300000|2021-12-03 09:55:00|11335.2|11334.5|11331.9|11331.2|11335.7|11335|11331.5|11330.8|215
1638525600000|2021-12-03 10:00:00|11332|11331.3|11332.2|11331.5|11334.6|11333.9|11331.6|11330.9|290
1638525900000|2021-12-03 10:05:00|11332.1|11331.4|11332.5|11331.8|11334.2|11333.5|11331.5|11330.8|300
1638526200000|2021-12-03 10:10:00|11332.4|11331.7|11326.5|11325.8|11332.7|11332|11326.5|11325.8|325
1638526500000|2021-12-03 10:15:00|11326.4|11325.7|11329.6|11328.9|11330.4|11329.7|11324.2|11323.5|441
1638526800000|2021-12-03 10:20:00|11329.8|11329.1|11328|11327.3|11331.1|11330.4|11325.8|11325.1|405
1638527100000|2021-12-03 10:25:00|11327.9|11327.2|11327.9|11327.2|11329.3|11328.6|11324.5|11323.8|393
1638527400000|2021-12-03 10:30:00|11328|11327.3|11326.7|11326|11328.8|11328.1|11326.4|11325.7|294
1638527700000|2021-12-03 10:35:00|11326.8|11326.1|11325.9|11325.2|11327.3|11326.6|11324.2|11323.5|380
1638528000000|2021-12-03 10:40:00|11325.8|11325.1|11324.9|11324.2|11326.4|11325.7|11323.7|11323|332
1638528300000|2021-12-03 10:45:00|11325|11324.3|11326.1|11325.4|11327|11326.3|11322.4|11321.7|381
1638528600000|2021-12-03 10:50:00|11326|11325.3|11326.2|11325.5|11327.4|11326.7|11324.2|11323.5|338
1638528900000|2021-12-03 10:55:00|11326.1|11325.4|11326|11325.3|11329.3|11328.6|11325.4|11324.7|321
1638529200000|2021-12-03 11:00:00|11325.9|11325.2|11328|11327.3|11328.1|11327.4|11323.1|11322.4|447
1638529500000|2021-12-03 11:05:00|11327.9|11327.2|11329.4|11328.7|11332.4|11331.6|11327.9|11327.2|561
1638529800000|2021-12-03 11:10:00|11329.5|11328.8|11326.9|11326.2|11331.1|11330.4|11326.2|11325.5|421
1638530100000|2021-12-03 11:15:00|11327|11326.3|11328.2|11327.5|11329|11328.3|11326.8|11326.1|427
1638530400000|2021-12-03 11:20:00|11328.1|11327.4|11329.7|11329|11331.5|11330.8|11328.1|11327.4|311
1638530700000|2021-12-03 11:25:00|11329.6|11328.9|11325.9|11325.2|11329.8|11329.1|11325.9|11325.2|288
1638531000000|2021-12-03 11:30:00|11326|11325.3|11328.7|11328|11329.5|11328.8|11326|11325.3|256
1638531300000|2021-12-03 11:35:00|11328.6|11327.9|11332.7|11332|11333.1|11332.4|11328.5|11327.8|351
1638531600000|2021-12-03 11:40:00|11332.8|11332.1|11334.5|11333.8|11334.9|11334.2|11331.4|11330.7|260
1638531900000|2021-12-03 11:45:00|11334.7|11334|11334.4|11333.7|11335.5|11334.8|11333.3|11332.6|241
1638532200000|2021-12-03 11:50:00|11334.3|11333.6|11335.4|11334.7|11336|11335.3|11333.3|11332.6|195
1638532500000|2021-12-03 11:55:00|11335.5|11334.8|11333.2|11332.5|11336.9|11336.2|11332.3|11331.6|289
1638532800000|2021-12-03 12:00:00|11333.3|11332.6|11334.2|11333.5|11336.6|11335.9|11333.3|11332.6|418
1638533100000|2021-12-03 12:05:00|11334.1|11333.4|11334.1|11333.4|11335.9|11335.2|11332.8|11332.1|257
1638533400000|2021-12-03 12:10:00|11334.3|11333.6|11333.6|11332.9|11335.1|11334.4|11332.5|11331.8|222
1638533700000|2021-12-03 12:15:00|11333.5|11332.8|11336.1|11335.4|11338.6|11337.9|11333.3|11332.6|324
1638534000000|2021-12-03 12:20:00|11336|11335.3|11335.1|11334.4|11336.5|11335.8|11334.2|11333.5|353
1638534300000|2021-12-03 12:25:00|11335.2|11334.5|11334.7|11334|11335.8|11335.1|11333.7|11333|370
1638534600000|2021-12-03 12:30:00|11334.8|11334.1|11337|11336.3|11337.3|11336.6|11334.8|11334.1|226
1638534900000|2021-12-03 12:35:00|11336.9|11336.2|11336.5|11335.8|11337.8|11337.1|11334.5|11333.8|274
1638535200000|2021-12-03 12:40:00|11336.4|11335.7|11334.4|11333.7|11337.4|11336.7|11333.7|11333|320
1638535500000|2021-12-03 12:45:00|11334.3|11333.6|11334.9|11334.2|11335.7|11335|11332.9|11332.2|436
1638535800000|2021-12-03 12:50:00|11335.1|11334.4|11333.8|11333.1|11335.1|11334.4|11331.6|11330.9|510
1638536100000|2021-12-03 12:55:00|11333.9|11333.2|11333.1|11332.4|11334.4|11333.7|11330.8|11330.1|500
1638536400000|2021-12-03 13:00:00|11333.2|11332.5|11334.3|11333.6|11336.3|11335.6|11331.7|11331|447
1638536700000|2021-12-03 13:05:00|11334.2|11333.5|11335.1|11334.4|11336.8|11336.1|11333.8|11333.1|397
1638537000000|2021-12-03 13:10:00|11335.2|11334.5|11333.9|11333.2|11336.6|11335.9|11331.5|11330.8|439
1638537300000|2021-12-03 13:15:00|11333.8|11333.1|11331.7|11331|11333.9|11333.2|11330.6|11329.9|477
1638537600000|2021-12-03 13:20:00|11331.6|11330.9|11331.8|11331.1|11333.8|11333.1|11328.9|11328.2|469
1638537900000|2021-12-03 13:25:00|11332|11331.3|11335.8|11329.8|11337.9|11332.7|11330.6|11329.3|548
1638538200000|2021-12-03 13:30:00|11335.9|11329.9|11329|11328|11335.9|11329.9|11300.6|11298.1|1916
1638538500000|2021-12-03 13:35:00|11329.1|11328.1|11320.5|11319.5|11331.1|11330.1|11317.1|11316.3|1647
1638538800000|2021-12-03 13:40:00|11320.4|11319.4|11321.7|11321|11325|11324.3|11319.4|11318.6|1054
1638539100000|2021-12-03 13:45:00|11321.8|11321.1|11334.9|11334.2|11338.7|11338|11319.3|11318.6|1242
1638539400000|2021-12-03 13:50:00|11335|11334.3|11337|11336.3|11344.1|11343.4|11333.1|11332.4|1136
1638539700000|2021-12-03 13:55:00|11337.1|11336.4|11342.2|11341.5|11346.3|11345.6|11334.2|11333.5|1165
1638540000000|2021-12-03 14:00:00|11342.3|11341.6|11349.3|11348.6|11351.2|11350.5|11341.9|11341.2|1143
1638540300000|2021-12-03 14:05:00|11349.7|11349|11358.4|11357.7|11359.6|11358.9|11344.6|11343.9|1235
1638540600000|2021-12-03 14:10:00|11359|11358.3|11357.4|11356.7|11360.9|11360.2|11355.4|11354.7|966
1638540900000|2021-12-03 14:15:00|11357.3|11356.6|11357.5|11356.8|11360.2|11359.5|11354.2|11353.5|887
1638541200000|2021-12-03 14:20:00|11357.4|11356.7|11358.5|11357.8|11361.5|11360.8|11355.4|11354.7|725
1638541500000|2021-12-03 14:25:00|11358.4|11357.7|11355.2|11354.5|11361.3|11360.6|11354.7|11354|840
1638541800000|2021-12-03 14:30:00|11355.1|11354.4|11357.8|11357.1|11358.3|11357.6|11345.2|11344.5|1173
1638542100000|2021-12-03 14:35:00|11357.7|11357|11350.3|11349.6|11358.8|11358.1|11349.8|11349|1002
1638542400000|2021-12-03 14:40:00|11350.5|11349.8|11346.2|11345.2|11352.9|11352.1|11345.5|11344.8|823
1638542700000|2021-12-03 14:45:00|11346.3|11345.3|11346.2|11345.5|11353.7|11353|11346.1|11345.3|1124
1638543000000|2021-12-03 14:50:00|11346.1|11345.4|11331.4|11330.7|11346.2|11345.5|11330.5|11329.6|1177
1638543300000|2021-12-03 14:55:00|11331.6|11330.9|11340.8|11338.1|11341.2|11338.9|11331.6|11330.8|1167
1638543600000|2021-12-03 15:00:00|11340.7|11338.2|11346.8|11346.1|11350.1|11347.8|11340.4|11338.2|1532
1638543900000|2021-12-03 15:05:00|11346.6|11345.9|11337.9|11337.2|11348|11347.3|11337.7|11337|1102
1638544200000|2021-12-03 15:10:00|11337.7|11337|11341.4|11340.7|11341.5|11340.8|11336.5|11335.8|1052
1638544500000|2021-12-03 15:15:00|11341.5|11340.8|11344.3|11343.6|11350|11349.1|11341.5|11340.8|915
1638544800000|2021-12-03 15:20:00|11344.2|11343.5|11341.3|11340.6|11344.3|11343.6|11337.5|11336.8|933
1638545100000|2021-12-03 15:25:00|11341.4|11340.7|11344|11343.3|11344.3|11343.6|11336.8|11336.1|923
1638545400000|2021-12-03 15:30:00|11343.9|11343.2|11334.4|11333.7|11344.3|11343.6|11334.3|11333.6|1079
1638545700000|2021-12-03 15:35:00|11334.7|11334|11328|11327.3|11336.2|11335.5|11327.4|11326.7|1059
1638546000000|2021-12-03 15:40:00|11328.5|11327.8|11319|11318.3|11331.8|11331.1|11318.3|11317.6|1048
1638546300000|2021-12-03 15:45:00|11318.7|11318|11321|11320|11325.2|11324.4|11315.1|11314.4|1122
1638546600000|2021-12-03 15:50:00|11320.9|11319.9|11320.6|11319.9|11322.6|11321.9|11313.2|11312.5|1189
1638546900000|2021-12-03 15:55:00|11320.7|11319.7|11322.6|11321.9|11325.1|11324.4|11318.6|11317.9|979
1638547200000|2021-12-03 16:00:00|11322.7|11322|11325.6|11324.9|11326|11325.3|11321.4|11320.7|949
1638547500000|2021-12-03 16:05:00|11325.5|11324.8|11308.5|11307.8|11325.5|11324.8|11307.8|11307.1|1056
1638547800000|2021-12-03 16:10:00|11308.7|11308|11310.2|11309.5|11315.7|11315|11306.2|11305.4|1108
1638548100000|2021-12-03 16:15:00|11310.3|11309.6|11309.8|11309.1|11313.2|11312.5|11307.2|11306.5|1099
1638548400000|2021-12-03 16:20:00|11309.6|11308.9|11308.8|11308.1|11312.3|11311.6|11303.3|11302.6|1119
1638548700000|2021-12-03 16:25:00|11308.9|11308.2|11307.5|11306.8|11310.5|11309.8|11306|11305.3|883
1638549000000|2021-12-03 16:30:00|11307.2|11306.5|11309.6|11308.9|11310.9|11310.2|11304.7|11304|860
1638549300000|2021-12-03 16:35:00|11309.5|11308.8|11310.1|11309.4|11313.5|11312.7|11308.5|11307.8|777
1638549600000|2021-12-03 16:40:00|11310.2|11309.5|11302.8|11301.8|11310.3|11309.6|11300.1|11299.3|927
1638549900000|2021-12-03 16:45:00|11302.9|11301.9|11302.6|11301.9|11307|11306.2|11300.1|11299.4|1005
1638550200000|2021-12-03 16:50:00|11302.7|11302|11293.1|11292.4|11302.7|11302|11291.7|11290.7|915
1638550500000|2021-12-03 16:55:00|11293.2|11292.5|11286.4|11285.7|11294.3|11293.6|11285.8|11285.1|861
1638550800000|2021-12-03 17:00:00|11286.5|11285.8|11289.6|11288.9|11291.8|11291.1|11285.7|11285|718
1638551100000|2021-12-03 17:05:00|11289.5|11288.8|11292.8|11292.1|11295.6|11294.9|11289.2|11288.5|655
1638551400000|2021-12-03 17:10:00|11292.9|11292.2|11291.4|11290.7|11295.7|11295|11290.9|11290.2|546
1638551700000|2021-12-03 17:15:00|11291.1|11290.4|11291.2|11290.5|11294.3|11293.6|11289.4|11288.7|523
1638552000000|2021-12-03 17:20:00|11291.3|11290.6|11293.1|11292.4|11293.1|11292.4|11289.8|11289.1|527
1638552300000|2021-12-03 17:25:00|11293|11292.3|11286|11285.3|11293.2|11292.5|11285.9|11285.2|508
1638552600000|2021-12-03 17:30:00|11286.1|11285.1|11283.4|11282.7|11286.1|11285.2|11280.5|11279.8|492
1638552900000|2021-12-03 17:35:00|11283.5|11282.8|11286.7|11286|11286.9|11286.2|11281.7|11281|463
1638553200000|2021-12-03 17:40:00|11286.8|11286.1|11284.2|11283.5|11288.8|11288.1|11284|11283.3|435
1638553500000|2021-12-03 17:45:00|11284.1|11283.4|11284|11283.3|11286.2|11285.5|11283|11282.3|433
1638553800000|2021-12-03 17:50:00|11283.8|11283.1|11282.3|11281.6|11285.4|11284.7|11281.5|11280.8|447
1638554100000|2021-12-03 17:55:00|11282.2|11281.5|11283.5|11282.8|11284.2|11283.5|11280.4|11279.7|613
1638554400000|2021-12-03 18:00:00|11283.6|11282.9|11281.7|11281|11283.7|11283|11281|11280.3|464
1638554700000|2021-12-03 18:05:00|11281.6|11280.9|11285.2|11284.5|11286.2|11285.5|11281.3|11280.6|450
1638555000000|2021-12-03 18:10:00|11284.8|11284.1|11285|11284.3|11286.9|11286.2|11283.4|11282.7|465
1638555300000|2021-12-03 18:15:00|11284.9|11284.2|11285.4|11284.7|11286.9|11286.2|11284|11283.3|480
1638555600000|2021-12-03 18:20:00|11285.2|11284.5|11281.2|11280.5|11285.6|11284.9|11280.6|11279.9|525
1638555900000|2021-12-03 18:25:00|11281.1|11280.4|11279.3|11278.6|11281.7|11281|11278.4|11277.7|413
1638556200000|2021-12-03 18:30:00|11279.4|11278.7|11273.9|11273.2|11279.4|11278.7|11273.5|11272.8|426
1638556500000|2021-12-03 18:35:00|11273.8|11273.1|11267.8|11267.1|11274.1|11273.4|11266.3|11265.6|461
1638556800000|2021-12-03 18:40:00|11268|11267.3|11267.2|11266.5|11270|11269.3|11265.1|11264.4|487
1638557100000|2021-12-03 18:45:00|11267.1|11266.4|11262.6|11261.9|11269.2|11268.5|11262.5|11261.8|521
1638557400000|2021-12-03 18:50:00|11262.8|11262.1|11260.4|11259.7|11263.1|11262.4|11256.8|11256.1|604
1638557700000|2021-12-03 18:55:00|11260.3|11259.6|11260.2|11259.5|11261.5|11260.8|11258.4|11257.7|472
1638558000000|2021-12-03 19:00:00|11260.3|11259.6|11259.8|11259.1|11262.5|11261.8|11257.6|11256.9|610
1638558300000|2021-12-03 19:05:00|11259.7|11259|11260.2|11259.5|11261.6|11260.9|11258.1|11257.4|501
1638558600000|2021-12-03 19:10:00|11260.1|11259.4|11263.9|11263.2|11264|11263.3|11258.9|11258.2|494
1638558900000|2021-12-03 19:15:00|11264|11263.3|11258.7|11258|11264.1|11263.4|11257.5|11256.8|522
1638559200000|2021-12-03 19:20:00|11258.6|11257.9|11262|11261.3|11262.8|11262.1|11256.3|11255.6|519
1638559500000|2021-12-03 19:25:00|11261.9|11261.2|11262.8|11262.1|11264|11263.3|11260.1|11259.4|586
1638559800000|2021-12-03 19:30:00|11262.6|11261.9|11263.5|11262.8|11263.9|11263.2|11259.9|11259.2|541
1638560100000|2021-12-03 19:35:00|11263.6|11262.9|11264.9|11264.2|11265.5|11264.8|11262.1|11261.3|651
1638560400000|2021-12-03 19:40:00|11264.8|11264.1|11267.7|11267|11269.1|11268.4|11264.8|11264.1|608
1638560700000|2021-12-03 19:45:00|11267.8|11267.1|11265.7|11265|11268.5|11267.8|11265|11264.2|524
1638561000000|2021-12-03 19:50:00|11265.9|11265.2|11266.3|11265.6|11268.2|11267.5|11265.7|11265|447
1638561300000|2021-12-03 19:55:00|11266.2|11265.5|11262.2|11261.5|11267.2|11266.5|11261.5|11260.8|522
1638561600000|2021-12-03 20:00:00|11262.3|11261.6|11265.2|11264.5|11265.4|11264.7|11260.9|11260.2|675
1638561900000|2021-12-03 20:05:00|11265.3|11264.6|11266.4|11265.7|11270|11269.2|11264.9|11264.2|658
1638562200000|2021-12-03 20:10:00|11266.8|11266.1|11269.8|11269.1|11270.7|11269.9|11266.4|11265.6|662
1638562500000|2021-12-03 20:15:00|11269.5|11268.8|11272.2|11271.5|11272.5|11271.8|11268.4|11267.6|548
1638562800000|2021-12-03 20:20:00|11272.3|11271.6|11275.9|11275.2|11277|11276.2|11271.2|11270.5|619
1638563100000|2021-12-03 20:25:00|11276|11275.3|11275.4|11274.7|11277|11276.2|11275.2|11274.5|494
1638563400000|2021-12-03 20:30:00|11275.5|11274.8|11278.9|11278.2|11279.3|11278.6|11275.4|11274.7|516
1638563700000|2021-12-03 20:35:00|11278.8|11278.1|11276.8|11276.1|11280.2|11279.4|11275.8|11275.1|561
1638564000000|2021-12-03 20:40:00|11276.9|11275.9|11278.7|11278|11278.9|11278|11275.4|11274.7|549
1638564300000|2021-12-03 20:45:00|11278.6|11277.9|11277.9|11277.2|11278.7|11278|11275.3|11274.4|474
1638564600000|2021-12-03 20:50:00|11278.3|11277.6|11282.1|11281.4|11284.3|11283.6|11277.1|11276.1|546
1638564900000|2021-12-03 20:55:00|11282.2|11281.5|11277.3|11276.6|11284|11283.3|11277.2|11276.5|586
1638565200000|2021-12-03 21:00:00|11277.5|11276.5|11276.8|11275.8|11278.3|11277.4|11273.1|11272.2|681
1638565500000|2021-12-03 21:05:00|11276.9|11275.9|11276.7|11276|11277.9|11276.9|11276.1|11275.1|309
1638565800000|2021-12-03 21:10:00|11276.6|11275.9|11276.6|11275.6|11277.7|11276.7|11275.2|11274.2|423
1638566100000|2021-12-03 21:15:00|11276.7|11275.7|11279.1|11278.1|11279.4|11278.4|11275.4|11274.4|307
1638566400000|2021-12-03 21:20:00|11279.2|11278.2|11279.5|11278.8|11280.5|11279.5|11278.7|11277.7|352
1638566700000|2021-12-03 21:25:00|11279.4|11278.7|11278.5|11277.5|11280.4|11279.4|11278.1|11277.2|188
1638567000000|2021-12-03 21:30:00|11278.6|11277.6|11281.6|11280.6|11281.9|11280.9|11278.3|11277.3|342
1638567300000|2021-12-03 21:35:00|11280.9|11279.9|11282.8|11281.8|11282.9|11281.9|11280.1|11279.1|378
1638567600000|2021-12-03 21:40:00|11282.7|11281.7|11283.5|11282.5|11283.9|11282.9|11282.1|11281.1|378
1638567900000|2021-12-03 21:45:00|11283.6|11282.6|11283.7|11282.7|11284.8|11283.8|11282.5|11281.5|387
1638568200000|2021-12-03 21:50:00|11283.8|11282.8|11286.5|11280.5|11287.6|11285|11283.7|11280.5|293
1638568500000|2021-12-03 21:55:00|11287.4|11281.8|11284|11278|11289|11284.3|11283.1|11277.5|273
1638738000000|2021-12-05 21:00:00|11285.8|11281|11283.5|11281.5|11287.2|11282.5|11283.5|11279.8|18
1638738300000|2021-12-05 21:05:00|11284|11282|11284.9|11282.9|11284.9|11282.9|11283.5|11281.5|10
1638738600000|2021-12-05 21:10:00|11284.5|11282.5|11283.5|11281.5|11287.7|11283.3|11283.5|11281.5|21
1638738900000|2021-12-05 21:15:00|11283.3|11281.3|11285.5|11283.5|11287.5|11283.5|11283.2|11278.8|30
1638739200000|2021-12-05 21:20:00|11284.3|11279.4|11283.4|11281.4|11285.7|11283.1|11283|11278.8|46
1638739500000|2021-12-05 21:25:00|11283.6|11281.6|11285.2|11283.2|11287.2|11284|11283|11279.9|46
1638739800000|2021-12-05 21:30:00|11284.8|11282.8|11285.5|11283.5|11285.6|11283.6|11284.5|11282.5|24
1638740100000|2021-12-05 21:35:00|11285.2|11283.2|11285.5|11283.5|11285.6|11283.6|11284.5|11282.5|32
1638740400000|2021-12-05 21:40:00|11284.5|11282.5|11285.2|11283.2|11286.9|11283.5|11284.5|11282.1|35
1638740700000|2021-12-05 21:45:00|11285.5|11283.5|11285.4|11283.4|11285.5|11283.5|11284.5|11282.5|27
1638741000000|2021-12-05 21:50:00|11285.5|11283.5|11285.5|11283.5|11285.7|11283.7|11285.5|11283.5|13
1638741600000|2021-12-05 22:00:00|11282.6|11280.6|11289.1|11285.3|11290.9|11286.7|11282.6|11280.6|134
1638741900000|2021-12-05 22:05:00|11289.2|11285.2|11289.9|11284.8|11291.6|11286.8|11287.6|11283.5|166
1638742200000|2021-12-05 22:10:00|11290|11284.6|11296.7|11290.7|11297.9|11291.9|11289.3|11283.8|287
1638742500000|2021-12-05 22:15:00|11296.9|11290.9|11293.7|11287.7|11299.9|11293.9|11290.9|11284.9|335
1638742800000|2021-12-05 22:20:00|11294|11288|11295|11289|11296.1|11290.1|11293.8|11287.8|231
1638743100000|2021-12-05 22:25:00|11294.9|11288.9|11293.8|11287.8|11296.8|11290.8|11293.7|11287.7|139
1638743400000|2021-12-05 22:30:00|11296.5|11290.5|11294.2|11288.2|11297|11291|11293.3|11287.3|301
1638743700000|2021-12-05 22:35:00|11294.1|11288.1|11293.5|11288.3|11296.8|11290.8|11291.7|11286.9|277
1638744000000|2021-12-05 22:40:00|11293.7|11287.7|11294.6|11288.6|11297|11291|11293.3|11287.3|388
1638744300000|2021-12-05 22:45:00|11294.7|11288.7|11292.7|11286.7|11294.8|11288.8|11291.6|11285.6|485
1638744600000|2021-12-05 22:50:00|11293.3|11287.3|11292.3|11286.3|11293.4|11288.5|11291.6|11285.6|382
1638744900000|2021-12-05 22:55:00|11292.4|11286.4|11292.3|11286.3|11292.7|11287.2|11291.5|11285.6|301
1638745200000|2021-12-05 23:00:00|11292.2|11286.2|11298.8|11297.8|11299.6|11298|11288.9|11284.8|1451
1638745500000|2021-12-05 23:05:00|11299.4|11297.4|11304.1|11302.5|11309.2|11307.9|11299|11297.4|1151
1638745800000|2021-12-05 23:10:00|11304|11302.6|11300.9|11299.9|11304.3|11303.1|11298.7|11297.7|480
1638746100000|2021-12-05 23:15:00|11300.8|11299.8|11299.1|11298.1|11302.9|11301.9|11297.3|11296.4|325
1638746400000|2021-12-05 23:20:00|11299|11298|11298.7|11297.7|11300.5|11299.6|11297.6|11296.9|314
1638746700000|2021-12-05 23:25:00|11298.8|11297.8|11302.1|11301.1|11303|11302|11296.8|11295.9|319
1638747000000|2021-12-05 23:30:00|11302.2|11301.2|11304.7|11304|11306|11305.2|11302|11301.1|348
1638747300000|2021-12-05 23:35:00|11304.8|11304.1|11300.2|11299.5|11305.4|11304.6|11300.2|11299.5|281
1638747600000|2021-12-05 23:40:00|11300.3|11299.6|11301.4|11300.7|11301.9|11301|11297.4|11296.5|304
1638747900000|2021-12-05 23:45:00|11301.2|11300.5|11295.6|11294.6|11302.7|11302|11294.7|11294|387
1638748200000|2021-12-05 23:50:00|11295.7|11294.7|11302.2|11301.5|11302.8|11302.1|11295.6|11294.6|378
1638748500000|2021-12-05 23:55:00|11302.3|11301.6|11304.8|11304.1|11306.2|11305.5|11302.2|11301.5|503
1638748800000|2021-12-06 00:00:00|11304.9|11304.2|11297.2|11296.5|11305.1|11304.4|11294.3|11293.6|843
1638749100000|2021-12-06 00:05:00|11297.1|11296.4|11296.8|11296.1|11299|11298.3|11294.5|11293.8|506
1638749400000|2021-12-06 00:10:00|11296.9|11296.2|11291.8|11291.1|11297|11296.3|11291.4|11290.7|552
1638749700000|2021-12-06 00:15:00|11291.6|11290.9|11287.5|11286.8|11291.6|11290.9|11285.4|11284.7|627
1638750000000|2021-12-06 00:20:00|11287.4|11286.7|11290.4|11289.7|11292.3|11291.6|11286.9|11286.1|569
1638750300000|2021-12-06 00:25:00|11290.5|11289.8|11294.8|11294.1|11295.3|11294.6|11290.5|11289.8|449
1638750600000|2021-12-06 00:30:00|11294.7|11294|11290.7|11290|11295.1|11294.4|11290.6|11289.9|266
1638750900000|2021-12-06 00:35:00|11290.8|11290.1|11295.6|11294.9|11296.1|11295.4|11290.5|11289.8|329
1638751200000|2021-12-06 00:40:00|11295.5|11294.8|11298|11297.3|11298.1|11297.4|11295.4|11294.7|313
1638751500000|2021-12-06 00:45:00|11298.1|11297.4|11297.2|11296.5|11300|11299.3|11296.2|11295.5|348
1638751800000|2021-12-06 00:50:00|11297.3|11296.6|11305.8|11305.1|11306|11305.2|11296.5|11295.8|530
1638752100000|2021-12-06 00:55:00|11306.6|11305.9|11303.6|11302.9|11307.6|11306.8|11303.5|11302.8|533
1638752400000|2021-12-06 01:00:00|11303.4|11302.7|11300.6|11299.9|11304.3|11303.6|11299.2|11298.5|519
1638752700000|2021-12-06 01:05:00|11300.7|11300|11302.7|11302|11302.8|11302.1|11299.8|11299.1|392
1638753000000|2021-12-06 01:10:00|11302.8|11302.1|11303.4|11302.7|11304.8|11304.1|11302.7|11302|279
1638753300000|2021-12-06 01:15:00|11303.9|11303.2|11301.6|11300.9|11304.1|11303.4|11300.1|11299.4|329
1638753600000|2021-12-06 01:20:00|11301.5|11300.8|11303.4|11302.7|11304.9|11304.2|11300.7|11300|321
1638753900000|2021-12-06 01:25:00|11303.5|11302.8|11303.3|11302.6|11305.7|11305|11302.6|11301.9|323
1638754200000|2021-12-06 01:30:00|11303.2|11302.5|11301.3|11300.6|11304.1|11303.4|11299.2|11298.5|515
1638754500000|2021-12-06 01:35:00|11301.4|11300.7|11301.3|11300.6|11302.7|11302|11299.5|11298.8|458
1638754800000|2021-12-06 01:40:00|11301.4|11300.7|11302.7|11302|11303.9|11303.2|11300.1|11299.4|291
1638755100000|2021-12-06 01:45:00|11303|11302.3|11303.2|11302.5|11304.4|11303.7|11301.9|11301.2|418
1638755400000|2021-12-06 01:50:00|11303.3|11302.6|11304.4|11303.7|11306.3|11305.6|11303.1|11302.4|446
1638755700000|2021-12-06 01:55:00|11304.5|11303.8|11302.1|11301.4|11305.1|11304.4|11301.1|11300.4|399
1638756000000|2021-12-06 02:00:00|11302|11301.3|11299.6|11298.9|11302.8|11302.1|11299|11298.3|314
1638756300000|2021-12-06 02:05:00|11299.7|11299|11302.2|11301.5|11303.1|11302.4|11299.4|11298.7|334
1638756600000|2021-12-06 02:10:00|11302.3|11301.6|11304.5|11303.8|11305.8|11305.1|11302.2|11301.5|328
1638756900000|2021-12-06 02:15:00|11304.4|11303.7|11301.8|11301.1|11304.4|11303.7|11301.1|11300.4|263
1638757200000|2021-12-06 02:20:00|11301.9|11301.2|11300.3|11299.6|11302.8|11302.1|11300.2|11299.5|367
1638757500000|2021-12-06 02:25:00|11299.9|11299.2|11299.6|11298.9|11301.2|11300.5|11299.1|11298.4|394
1638757800000|2021-12-06 02:30:00|11299.8|11299.1|11296.2|11295.5|11300.1|11299.4|11295.8|11295.1|385
1638758100000|2021-12-06 02:35:00|11296.1|11295.4|11297.6|11296.9|11299.4|11298.7|11296.1|11295.4|277
1638758400000|2021-12-06 02:40:00|11297.5|11296.8|11298|11297.3|11299.4|11298.7|11296.4|11295.7|325
1638758700000|2021-12-06 02:45:00|11298.1|11297.4|11298.8|11297.8|11298.8|11298|11296.2|11295.5|275
1638759000000|2021-12-06 02:50:00|11298.9|11297.9|11298.3|11297.6|11299.3|11298.4|11297|11296.3|285
1638759300000|2021-12-06 02:55:00|11298.4|11297.7|11299.5|11298.8|11300.4|11299.7|11298.3|11297.6|330
1638759600000|2021-12-06 03:00:00|11299.6|11298.9|11297.2|11296.5|11300.2|11299.5|11296.8|11296.1|279
1638759900000|2021-12-06 03:05:00|11297.1|11296.4|11296.8|11296.1|11299.4|11298.7|11296.7|11296|305
1638760200000|2021-12-06 03:10:00|11296.7|11296|11300.2|11299.5|11300.8|11300.1|11296.6|11295.9|261
1638760500000|2021-12-06 03:15:00|11300.3|11299.6|11298|11297.3|11300.5|11299.8|11297.4|11296.7|233
1638760800000|2021-12-06 03:20:00|11298.2|11297.5|11299.1|11298.4|11300.1|11299.4|11298|11297.3|171
1638761100000|2021-12-06 03:25:00|11299|11298.3|11297.3|11296.6|11299.3|11298.6|11297.3|11296.6|162
1638761400000|2021-12-06 03:30:00|11297.2|11296.5|11298.4|11297.7|11298.9|11298.2|11297|11296.3|315
1638761700000|2021-12-06 03:35:00|11298.3|11297.6|11299.1|11298.4|11300|11299.3|11298.3|11297.6|233
1638762000000|2021-12-06 03:40:00|11299.2|11298.5|11299.7|11299|11300.3|11299.6|11298.9|11298.2|261
1638762300000|2021-12-06 03:45:00|11300.2|11299.5|11298.9|11298.2|11300.9|11300.2|11298.7|11298|267
1638762600000|2021-12-06 03:50:00|11298.8|11298.1|11300.4|11299.7|11301.1|11300.4|11298.8|11298.1|231
1638762900000|2021-12-06 03:55:00|11300.3|11299.6|11300.4|11299.7|11301.6|11300.9|11300|11299.3|201
1638763200000|2021-12-06 04:00:00|11300.2|11299.5|11300.7|11300|11301.8|11301.1|11300.1|11299.4|240
1638763500000|2021-12-06 04:05:00|11300.8|11300.1|11301.3|11300.6|11301.5|11300.8|11300.5|11299.8|208
1638763800000|2021-12-06 04:10:00|11301.2|11300.5|11300.5|11299.8|11301.2|11300.5|11300.4|11299.7|146
1638764100000|2021-12-06 04:15:00|11300.6|11299.9|11300.6|11299.9|11301.6|11300.9|11300.5|11299.8|222
1638764400000|2021-12-06 04:20:00|11300.8|11300.1|11300.6|11299.9|11301.1|11300.4|11300.5|11299.8|139
1638764700000|2021-12-06 04:25:00|11300.5|11299.8|11299.3|11298.6|11300.6|11299.9|11299|11298.3|124
1638765000000|2021-12-06 04:30:00|11299.5|11298.8|11299.3|11298.6|11300.6|11299.9|11298.7|11298|175
1638765300000|2021-12-06 04:35:00|11299.4|11298.7|11299.9|11299.2|11300.2|11299.5|11299.1|11298.4|173
1638765600000|2021-12-06 04:40:00|11299.8|11299.1|11300.8|11300.1|11301.2|11300.5|11299.1|11298.4|199
1638765900000|2021-12-06 04:45:00|11300.7|11300|11301|11300.3|11301.7|11301|11300|11299.3|178
1638766200000|2021-12-06 04:50:00|11301.1|11300.4|11301.7|11301|11302.1|11301.4|11301|11300.3|169
1638766500000|2021-12-06 04:55:00|11301.8|11301.1|11301.1|11300.4|11302.3|11301.6|11301|11300.3|189
1638766800000|2021-12-06 05:00:00|11301.2|11300.5|11303.2|11302.5|11303.3|11302.6|11301|11300.3|208
1638767100000|2021-12-06 05:05:00|11303.1|11302.4|11305.1|11304.4|11305.5|11304.8|11302.9|11302.2|250
1638767400000|2021-12-06 05:10:00|11305.2|11304.5|11305.7|11305|11306.3|11305.6|11305.1|11304.4|176
1638767700000|2021-12-06 05:15:00|11305.6|11304.9|11304.9|11304.2|11305.9|11305.2|11303.7|11303|200
1638768000000|2021-12-06 05:20:00|11304.8|11304.1|11305.6|11304.9|11306.7|11306|11304.8|11304.1|214
1638768300000|2021-12-06 05:25:00|11305.5|11304.8|11302.5|11301.8|11305.6|11304.9|11300.9|11300.2|285
1638768600000|2021-12-06 05:30:00|11302.3|11301.6|11303.1|11302.4|11303.4|11302.7|11301|11300.3|271
1638768900000|2021-12-06 05:35:00|11303.2|11302.5|11303.1|11302.4|11303.3|11302.6|11302.1|11301.4|203
1638769200000|2021-12-06 05:40:00|11303|11302.3|11304.7|11304|11304.7|11304|11303|11302.3|170
1638769500000|2021-12-06 05:45:00|11304.6|11303.9|11306.6|11305.9|11307.2|11306.5|11304.3|11303.6|296
1638769800000|2021-12-06 05:50:00|11306.5|11305.8|11304.6|11303.9|11306.6|11305.9|11304.5|11303.8|240
1638770100000|2021-12-06 05:55:00|11304.7|11304|11304.6|11303.9|11305.2|11304.5|11303.6|11302.9|293
1638770400000|2021-12-06 06:00:00|11304.5|11303.8|11302.9|11302.2|11306.3|11305.6|11302.7|11302|252
1638770700000|2021-12-06 06:05:00|11302.8|11302.1|11303.6|11302.9|11303.8|11303.1|11302.4|11301.7|225
1638771000000|2021-12-06 06:10:00|11303.8|11303.1|11305.1|11304.4|11305.2|11304.5|11303.2|11302.5|190
1638771300000|2021-12-06 06:15:00|11305.2|11304.5|11304.8|11304.1|11305.4|11304.7|11303.8|11303.1|195
1638771600000|2021-12-06 06:20:00|11304.7|11304|11303.8|11303.1|11304.7|11304|11301.7|11301|180
1638771900000|2021-12-06 06:25:00|11303.9|11303.2|11303|11302.3|11304.5|11303.8|11301.7|11301|316
1638772200000|2021-12-06 06:30:00|11302.9|11302.2|11304.5|11303.8|11304.7|11304|11302.1|11301.4|330
1638772500000|2021-12-06 06:35:00|11304.6|11303.9|11302.5|11301.8|11305.3|11304.6|11301.7|11301|393
1638772800000|2021-12-06 06:40:00|11302.9|11302.2|11303.6|11302.9|11305.5|11304.8|11302.9|11302.2|231
1638773100000|2021-12-06 06:45:00|11303.7|11303|11307.5|11306.8|11307.6|11306.9|11303.5|11302.8|287
1638773400000|2021-12-06 06:50:00|11307.6|11306.9|11311.8|11311.1|11314.8|11314.1|11307.5|11306.8|387
1638773700000|2021-12-06 06:55:00|11311.7|11311|11311.3|11310.6|11312.9|11312.2|11309.8|11309.1|375
1638774000000|2021-12-06 07:00:00|11311.2|11310.5|11309|11308.3|11312.1|11311.4|11307|11306.3|560
1638774300000|2021-12-06 07:05:00|11308.9|11308.2|11312.1|11311.4|11313.5|11312.8|11308.9|11308.2|501
1638774600000|2021-12-06 07:10:00|11312.2|11311.5|11311.6|11310.9|11312.6|11311.9|11309.9|11309.2|421
1638774900000|2021-12-06 07:15:00|11311.5|11310.8|11310.2|11309.5|11312.5|11311.8|11309.2|11308.5|415
1638775200000|2021-12-06 07:20:00|11310.3|11309.6|11310.6|11309.9|11312|11311.3|11309.5|11308.8|313
1638775500000|2021-12-06 07:25:00|11310.7|11310|11306.2|11305.5|11311.4|11310.7|11305.5|11304.8|422
1638775800000|2021-12-06 07:30:00|11306.3|11305.6|11308.3|11307.6|11308.9|11308|11303.5|11302.7|621
1638776100000|2021-12-06 07:35:00|11308.2|11307.5|11310.6|11309.9|11310.6|11309.9|11306.7|11306|493
1638776400000|2021-12-06 07:40:00|11310.7|11310|11314|11313.3|11316|11315.1|11310.7|11310|633
1638776700000|2021-12-06 07:45:00|11314.1|11313.4|11316|11315|11318.2|11317.3|11313.4|11312.6|607
1638777000000|2021-12-06 07:50:00|11316.1|11315.4|11316.1|11315.1|11317.2|11316.2|11314.1|11313.4|543
1638777300000|2021-12-06 07:55:00|11316|11315|11314.9|11314.2|11319.2|11318.3|11314.9|11314|612
1638777600000|2021-12-06 08:00:00|11315|11314|11316.6|11315.6|11319.7|11318.7|11315|11314|803
1638777900000|2021-12-06 08:05:00|11316.4|11315.7|11316.7|11316|11318.1|11317.3|11315.1|11314.3|597
1638778200000|2021-12-06 08:10:00|11317|11316.3|11317|11316|11319.1|11318.4|11315.8|11315.1|584
1638778500000|2021-12-06 08:15:00|11316.9|11315.9|11317.1|11316.4|11318.9|11318.2|11314.9|11314.2|670
1638778800000|2021-12-06 08:20:00|11317.2|11316.5|11315.8|11315.1|11318|11317.3|11313.7|11312.8|574
1638779100000|2021-12-06 08:25:00|11315.6|11314.9|11314.1|11313.4|11316.1|11315.4|11311.8|11311|572
1638779400000|2021-12-06 08:30:00|11314.2|11313.5|11314.4|11313.7|11318|11317.2|11313.4|11312.7|631
1638779700000|2021-12-06 08:35:00|11314.3|11313.6|11317.2|11316.2|11319.4|11318.6|11314.3|11313.6|632
1638780000000|2021-12-06 08:40:00|11317.3|11316.3|11320.1|11319.4|11320.7|11320|11316.9|11316.1|622
1638780300000|2021-12-06 08:45:00|11320.3|11319.3|11319|11318|11321|11320.1|11318.3|11317.3|490
1638780600000|2021-12-06 08:50:00|11318.9|11317.9|11319.5|11318.5|11320.6|11319.9|11317|11316.2|489
1638780900000|2021-12-06 08:55:00|11319.6|11318.6|11316.5|11315.5|11320.9|11320.1|11316|11315|480
1638781200000|2021-12-06 09:00:00|11316.4|11315.4|11329.8|11328.8|11337.8|11336.8|11315.6|11314.6|1109
1638781500000|2021-12-06 09:05:00|11329.6|11328.9|11322.9|11322.2|11331.2|11330.2|11319.3|11318.6|864
1638781800000|2021-12-06 09:10:00|11322.8|11322.1|11322.6|11321.6|11324.9|11324.1|11321.4|11320.6|867
1638782100000|2021-12-06 09:15:00|11322.5|11321.8|11322|11321.3|11323.7|11323|11321.6|11320.7|475
1638782400000|2021-12-06 09:20:00|11322.1|11321.4|11326.8|11325.8|11327|11326.1|11321.1|11320.2|438
1638782700000|2021-12-06 09:25:00|11326.5|11325.6|11326.7|11325.7|11328.4|11327.6|11325.3|11324.6|351
1638783000000|2021-12-06 09:30:00|11326.6|11325.6|11331|11330.3|11331.3|11330.6|11326.2|11325.2|554
1638783300000|2021-12-06 09:35:00|11330.9|11330.2|11328.7|11328|11331.6|11330.9|11328|11327.1|574
1638783600000|2021-12-06 09:40:00|11328.8|11328.1|11329.9|11329.2|11331.3|11330.6|11327.8|11327.1|634
1638783900000|2021-12-06 09:45:00|11330|11329.3|11324.5|11323.8|11330.3|11329.6|11324.5|11323.8|630
1638784200000|2021-12-06 09:50:00|11324.4|11323.7|11326.5|11325.5|11329.2|11328.4|11324.4|11323.7|510
1638784500000|2021-12-06 09:55:00|11326.6|11325.9|11325.6|11324.9|11327.1|11326.4|11322.7|11322|495
1638784800000|2021-12-06 10:00:00|11325.8|11325.1|11323.4|11322.7|11326.7|11326|11322.1|11321.3|578
1638785100000|2021-12-06 10:05:00|11323.3|11322.6|11317.9|11316.9|11324.2|11323.3|11317.3|11316.3|631
1638785400000|2021-12-06 10:10:00|11318|11317|11322.7|11322|11323.4|11322.7|11317|11316.1|499
1638785700000|2021-12-06 10:15:00|11322.8|11321.8|11322.2|11321.5|11324.4|11323.7|11320.5|11319.8|544
1638786000000|2021-12-06 10:20:00|11322.3|11321.3|11320.7|11320|11322.4|11321.6|11320.1|11319.2|477
1638786300000|2021-12-06 10:25:00|11320.8|11319.8|11317.4|11316.7|11321.7|11320.8|11316.2|11315.5|579
1638786600000|2021-12-06 10:30:00|11317.5|11316.8|11319.7|11319|11320.2|11319.4|11315.5|11314.8|521
1638786900000|2021-12-06 10:35:00|11319.8|11319.1|11322.3|11321.6|11322.9|11322.2|11319.6|11318.8|425
1638787200000|2021-12-06 10:40:00|11322.4|11321.7|11324.3|11323.3|11325.2|11324.5|11321.4|11320.5|451
1638787500000|2021-12-06 10:45:00|11324.2|11323.5|11324.2|11323.2|11326.7|11325.9|11324.1|11323.2|360
1638787800000|2021-12-06 10:50:00|11324.3|11323.3|11322.7|11322|11325.4|11324.6|11321.9|11321.2|431
1638788100000|2021-12-06 10:55:00|11322.8|11322.1|11323.3|11322.6|11326.1|11325.3|11322.6|11321.8|501
1638788400000|2021-12-06 11:00:00|11323.4|11322.7|11325.2|11324.2|11326.4|11325.7|11322.7|11321.8|495
1638788700000|2021-12-06 11:05:00|11324.8|11324.1|11322.7|11322|11325.5|11324.8|11322.5|11321.8|351
1638789000000|2021-12-06 11:10:00|11322.6|11321.9|11321.6|11320.9|11323.7|11323|11320|11319.3|378
1638789300000|2021-12-06 11:15:00|11321.5|11320.8|11320.2|11319.2|11321.8|11321.1|11319.3|11318.3|548
1638789600000|2021-12-06 11:20:00|11320.4|11319.4|11321.5|11320.8|11322.8|11321.9|11320.1|11319.2|404
1638789900000|2021-12-06 11:25:00|11321.4|11320.7|11321.6|11320.9|11323.9|11323.1|11319.9|11319.1|421
1638790200000|2021-12-06 11:30:00|11321.8|11320.8|11317|11316.3|11322.8|11321.9|11317|11316.1|560
1638790500000|2021-12-06 11:35:00|11317.1|11316.4|11319|11318|11319.6|11318.7|11316.3|11315.4|367
1638790800000|2021-12-06 11:40:00|11318.3|11317.6|11320.4|11319.4|11321.6|11320.7|11315.7|11315|569
1638791100000|2021-12-06 11:45:00|11320.5|11319.5|11319|11318.3|11321.6|11320.8|11318.3|11317.4|380
1638791400000|2021-12-06 11:50:00|11319.1|11318.4|11321.6|11320.9|11323.5|11322.7|11319.1|11318.4|476
1638791700000|2021-12-06 11:55:00|11321.8|11320.8|11321.2|11320.2|11322.1|11321.4|11319.4|11318.7|524
1638792000000|2021-12-06 12:00:00|11321.1|11320.1|11317.1|11316.1|11321.9|11321.1|11316.3|11315.6|361
1638792300000|2021-12-06 12:05:00|11317.2|11316.2|11313.1|11312.4|11318.7|11317.7|11311.8|11310.9|444
1638792600000|2021-12-06 12:10:00|11313|11312.3|11316|11315|11316.2|11315.5|11313|11312.1|330
1638792900000|2021-12-06 12:15:00|11315.9|11314.9|11319.5|11318.5|11320.5|11319.7|11315.8|11314.9|391
1638793200000|2021-12-06 12:20:00|11319.4|11318.4|11318.8|11318.1|11319.5|11318.6|11317.5|11316.7|413
1638793500000|2021-12-06 12:25:00|11318.7|11318|11315.2|11314.2|11319.8|11318.9|11312.9|11311.9|413
1638793800000|2021-12-06 12:30:00|11314.9|11313.9|11315.6|11314.6|11317|11316.1|11314.6|11313.7|347
1638794100000|2021-12-06 12:35:00|11315.7|11314.7|11314.4|11313.7|11316.8|11315.9|11313.8|11313|385
1638794400000|2021-12-06 12:40:00|11314.3|11313.6|11310.9|11310.2|11315.3|11314.4|11310.9|11310.2|439
1638794700000|2021-12-06 12:45:00|11311|11310.3|11308.4|11307.7|11311.2|11310.5|11307.5|11306.8|404
1638795000000|2021-12-06 12:50:00|11308.3|11307.6|11311.5|11310.8|11312.1|11311.4|11308.2|11307.3|496
1638795300000|2021-12-06 12:55:00|11311.6|11310.9|11312.7|11312|11313.6|11312.8|11309.5|11308.8|466
1638795600000|2021-12-06 13:00:00|11312.8|11312.1|11312.3|11311.3|11315|11314.3|11312|11311.2|605
1638795900000|2021-12-06 13:05:00|11312.2|11311.5|11314.8|11313.8|11316.2|11315.3|11311.8|11310.9|485
1638796200000|2021-12-06 13:10:00|11314.7|11313.7|11321.7|11321|11321.9|11321.1|11313.5|11312.6|523
1638796500000|2021-12-06 13:15:00|11321.8|11321.1|11322.5|11321.8|11325.9|11325.2|11321.7|11321|625
1638796800000|2021-12-06 13:20:00|11322.6|11321.6|11320.5|11319.8|11323.9|11323.1|11319.8|11319.1|560
1638797100000|2021-12-06 13:25:00|11320.6|11319.9|11318.4|11317.7|11323.2|11322.4|11318.3|11317.5|559
1638797400000|2021-12-06 13:30:00|11318.3|11317.6|11317.8|11317.1|11319.9|11319.1|11316.9|11316|573
1638797700000|2021-12-06 13:35:00|11318.1|11317.4|11319.2|11318.5|11320.5|11319.8|11316.6|11315.9|545
1638798000000|2021-12-06 13:40:00|11319.1|11318.4|11319.2|11318.2|11320|11319.1|11314.6|11313.8|631
1638798300000|2021-12-06 13:45:00|11319.1|11318.1|11323.7|11323|11324.7|11324|11319|11318.1|599
1638798600000|2021-12-06 13:50:00|11323.6|11322.9|11323.2|11322.2|11325.9|11325.2|11321.6|11320.7|514
1638798900000|2021-12-06 13:55:00|11323.3|11322.3|11322.6|11321.9|11325.2|11324.5|11321.9|11321.1|525
1638799200000|2021-12-06 14:00:00|11322.5|11321.8|11317.4|11316.7|11324.5|11323.7|11316.5|11315.8|597
1638799500000|2021-12-06 14:05:00|11317.5|11316.8|11315.1|11314.1|11318.8|11318.1|11314.4|11313.6|538
1638799800000|2021-12-06 14:10:00|11315.2|11314.2|11315.5|11314.5|11315.9|11315|11309.8|11308.8|622
1638800100000|2021-12-06 14:15:00|11315.4|11314.4|11317.2|11316.5|11317.5|11316.8|11312.7|11312|707
1638800400000|2021-12-06 14:20:00|11317.1|11316.4|11317.9|11316.9|11318|11317.2|11314.5|11313.6|481
1638800700000|2021-12-06 14:25:00|11317.8|11316.8|11319.8|11319.1|11320.1|11319.4|11315.9|11315.2|647
1638801000000|2021-12-06 14:30:00|11319.9|11319.2|11315|11314.3|11323.8|11322.8|11313|11312.3|1003
1638801300000|2021-12-06 14:35:00|11314.9|11314.2|11312.7|11311.7|11315.7|11314.9|11308.9|11308|1188
1638801600000|2021-12-06 14:40:00|11312.2|11311.5|11315.6|11314.9|11319|11318.1|11308.9|11308.1|1183
1638801900000|2021-12-06 14:45:00|11315.5|11314.8|11317.8|11316.8|11318.6|11317.7|11314.4|11313.6|1171
1638802200000|2021-12-06 14:50:00|11317.9|11316.9|11319.4|11318.4|11322.5|11321.7|11317.1|11316.3|1009
1638802500000|2021-12-06 14:55:00|11319.3|11318.6|11323.6|11322.6|11323.7|11322.8|11317.7|11317|933
1638802800000|2021-12-06 15:00:00|11323.8|11323.1|11321.4|11320.7|11324.1|11323.4|11318.2|11317.4|1035
1638803100000|2021-12-06 15:05:00|11321.6|11320.9|11321.1|11320.1|11322.2|11321.4|11317.2|11316.5|892
1638803400000|2021-12-06 15:10:00|11321|11320|11328.6|11327.9|11331.4|11330.5|11320.2|11319.3|914
1638803700000|2021-12-06 15:15:00|11328.9|11328.1|11327|11326.3|11329|11328.2|11326.5|11325.6|966
1638804000000|2021-12-06 15:20:00|11326.7|11326|11326.2|11325.5|11328.9|11328|11326|11325.1|784
1638804300000|2021-12-06 15:25:00|11326.1|11325.4|11326|11325|11328.2|11327.5|11325.4|11324.5|792
1638804600000|2021-12-06 15:30:00|11325.9|11325.2|11324.8|11324.1|11327.3|11326.4|11321.7|11320.8|686
1638804900000|2021-12-06 15:35:00|11324.7|11324|11330.1|11329.1|11330.2|11329.4|11322.9|11322.1|744
1638805200000|2021-12-06 15:40:00|11330|11329|11333.1|11332.4|11333.8|11333|11328.4|11327.6|724
1638805500000|2021-12-06 15:45:00|11333.3|11332.3|11341.3|11340.6|11341.6|11340.8|11333.3|11332.3|796
1638805800000|2021-12-06 15:50:00|11341.4|11340.4|11345.1|11344.4|11348.9|11348.1|11340.7|11339.9|774
1638806100000|2021-12-06 15:55:00|11345.2|11344.5|11345.2|11344.5|11348.9|11348.2|11343.8|11343.1|861
1638806400000|2021-12-06 16:00:00|11345.3|11344.6|11346.3|11345.6|11347.9|11347.1|11344.5|11343.8|676
1638806700000|2021-12-06 16:05:00|11346.7|11346|11347|11346.3|11348.4|11347.6|11345.5|11344.8|701
1638807000000|2021-12-06 16:10:00|11346.8|11346.1|11347.4|11346.7|11349.2|11348.4|11345.9|11345.2|653
1638807300000|2021-12-06 16:15:00|11347.5|11346.8|11345.9|11345.2|11348.3|11347.6|11345.3|11344.6|668
1638807600000|2021-12-06 16:20:00|11345.5|11344.8|11347|11346|11348.3|11347.4|11345.5|11344.8|632
1638807900000|2021-12-06 16:25:00|11346.9|11346.2|11346.2|11345.5|11347.6|11346.8|11345.5|11344.6|435
1638808200000|2021-12-06 16:30:00|11346.5|11345.8|11342.5|11341.5|11347.9|11347.1|11342.3|11341.4|547
1638808500000|2021-12-06 16:35:00|11342.4|11341.7|11338.3|11337.3|11343.4|11342.7|11338|11337.2|599
1638808800000|2021-12-06 16:40:00|11338.2|11337.5|11336.3|11335.6|11338.6|11337.7|11336.1|11335.4|362
1638809100000|2021-12-06 16:45:00|11336.2|11335.5|11333|11332|11337.4|11336.7|11332|11331.1|491
1638809400000|2021-12-06 16:50:00|11332.9|11332.2|11333.1|11332.4|11334.5|11333.7|11331.1|11330.4|573
1638809700000|2021-12-06 16:55:00|11333.2|11332.5|11331.8|11331.1|11333.2|11332.5|11330.8|11329.9|479
1638810000000|2021-12-06 17:00:00|11331.9|11331.2|11335.5|11334.5|11335.6|11334.6|11330.6|11329.8|469
1638810300000|2021-12-06 17:05:00|11335.6|11334.6|11336.4|11335.4|11336.7|11336|11334.5|11333.8|368
1638810600000|2021-12-06 17:10:00|11336.2|11335.5|11335.7|11335|11337|11336.1|11335.6|11334.7|331
1638810900000|2021-12-06 17:15:00|11335.6|11334.9|11337|11336|11337.3|11336.4|11335.1|11334.3|311
1638811200000|2021-12-06 17:20:00|11336.9|11336.2|11337.9|11337.2|11339.8|11338.9|11336.9|11336|269
1638811500000|2021-12-06 17:25:00|11338.1|11337.4|11338.4|11337.7|11340|11339.2|11337.9|11337.2|357
1638811800000|2021-12-06 17:30:00|11338.6|11337.9|11340.2|11339.2|11341.1|11340.2|11338.6|11337.8|352
1638812100000|2021-12-06 17:35:00|11340.1|11339.1|11337.9|11337.2|11340.8|11339.9|11337.6|11336.6|391
1638812400000|2021-12-06 17:40:00|11338.1|11337.4|11339.6|11338.9|11341|11340.2|11338.1|11337.3|314
1638812700000|2021-12-06 17:45:00|11339.7|11339|11341.1|11340.1|11341.1|11340.4|11339.2|11338.5|376
1638813000000|2021-12-06 17:50:00|11340.9|11340.2|11344.7|11343.7|11344.9|11344|11340|11339.1|376
1638813300000|2021-12-06 17:55:00|11344.8|11343.8|11346.7|11345.7|11347|11346|11344.2|11343.2|568
1638813600000|2021-12-06 18:00:00|11346.8|11345.8|11349.3|11348.3|11349.6|11348.8|11345.8|11344.8|450
1638813900000|2021-12-06 18:05:00|11349.2|11348.2|11350.3|11349.6|11350.6|11349.6|11348.2|11347.2|418
1638814200000|2021-12-06 18:10:00|11350.4|11349.7|11350.2|11349.2|11350.6|11349.8|11349.7|11348.8|297
1638814500000|2021-12-06 18:15:00|11350.3|11349.6|11354.6|11353.6|11354.7|11353.7|11350|11349.3|327
1638814800000|2021-12-06 18:20:00|11354.7|11353.7|11354.3|11353.3|11355.1|11354.1|11352.5|11351.7|404
1638815100000|2021-12-06 18:25:00|11354.4|11353.4|11353.8|11353.1|11355.9|11355|11353|11352.2|287
1638815400000|2021-12-06 18:30:00|11353.7|11353|11353|11352.3|11354.5|11353.7|11352.9|11352.1|443
1638815700000|2021-12-06 18:35:00|11353.2|11352.2|11352.4|11351.4|11353.8|11353|11351.6|11350.8|306
1638816000000|2021-12-06 18:40:00|11352.5|11351.5|11353.1|11352.1|11354.2|11353.3|11352.2|11351.3|421
1638816300000|2021-12-06 18:45:00|11353.2|11352.2|11353.3|11352.3|11353.8|11353|11351.2|11350.3|368
1638816600000|2021-12-06 18:50:00|11353.4|11352.4|11351.8|11350.8|11353.7|11352.9|11351.8|11350.8|232
1638816900000|2021-12-06 18:55:00|11351.9|11350.9|11350.8|11349.8|11352.9|11351.9|11350.6|11349.8|292
1638817200000|2021-12-06 19:00:00|11350.9|11349.9|11352.9|11351.9|11353|11352|11350.8|11349.8|298
1638817500000|2021-12-06 19:05:00|11353.2|11352.2|11351.7|11350.7|11353.6|11352.7|11350.8|11349.9|242
1638817800000|2021-12-06 19:10:00|11351.8|11350.8|11351.9|11350.9|11353|11352|11351.5|11350.6|216
1638818100000|2021-12-06 19:15:00|11351.8|11350.8|11351.1|11350.1|11352.5|11351.7|11351|11350.1|209
1638818400000|2021-12-06 19:20:00|11351.2|11350.2|11349.7|11348.7|11351.3|11350.5|11349.6|11348.6|153
1638818700000|2021-12-06 19:25:00|11349.8|11348.8|11351.3|11350.6|11352.3|11351.3|11349.7|11348.7|302
1638819000000|2021-12-06 19:30:00|11351.5|11350.5|11351|11350|11352.1|11351.3|11350.8|11349.8|296
1638819300000|2021-12-06 19:35:00|11351.1|11350.1|11352.4|11351.4|11352.9|11351.9|11350.2|11349.2|268
1638819600000|2021-12-06 19:40:00|11352.3|11351.3|11351.7|11350.7|11353.4|11352.4|11351.6|11350.6|252
1638819900000|2021-12-06 19:45:00|11351.8|11350.8|11350.2|11349.2|11352.5|11351.7|11350.1|11349.1|249
1638820200000|2021-12-06 19:50:00|11350.1|11349.1|11348.2|11347.2|11350.2|11349.2|11347.3|11346.3|306
1638820500000|2021-12-06 19:55:00|11348.1|11347.1|11350|11349|11350.2|11349.3|11347.9|11346.9|296
1638820800000|2021-12-06 20:00:00|11349.9|11348.9|11346.6|11345.6|11350.7|11350|11345.9|11345|328
1638821100000|2021-12-06 20:05:00|11346.5|11345.5|11346.7|11345.7|11347.4|11346.6|11345.9|11344.9|192
1638821400000|2021-12-06 20:10:00|11346.5|11345.8|11346.4|11345.7|11347.9|11347.1|11345.9|11345.1|336
1638821700000|2021-12-06 20:15:00|11346.3|11345.6|11348.1|11347.1|11348.1|11347.1|11345.4|11344.5|278
1638822000000|2021-12-06 20:20:00|11348|11347|11346.2|11345.2|11348.8|11347.8|11346.1|11345.1|262
1638822300000|2021-12-06 20:25:00|11346.5|11345.5|11346.1|11345.1|11346.9|11345.9|11345.2|11344.3|307
1638822600000|2021-12-06 20:30:00|11346.2|11345.2|11345.4|11344.4|11347.4|11346.4|11345.2|11344.3|347
1638822900000|2021-12-06 20:35:00|11345.5|11344.5|11346.7|11345.7|11347.6|11346.6|11344.7|11343.7|256
1638823200000|2021-12-06 20:40:00|11346.3|11345.6|11347|11346|11347.1|11346.2|11345.3|11344.4|258
1638823500000|2021-12-06 20:45:00|11346.9|11345.9|11346.2|11345.2|11347|11346|11344.3|11343.4|335
1638823800000|2021-12-06 20:50:00|11345.9|11344.9|11345.8|11344.8|11346.9|11345.9|11345|11344|240
1638824100000|2021-12-06 20:55:00|11345.7|11344.7|11348.7|11348|11349|11348.1|11345.7|11344.7|241
1638824400000|2021-12-06 21:00:00|11348.6|11347.9|11347.6|11346.9|11349.6|11348.6|11347.5|11346.5|279
1638824700000|2021-12-06 21:05:00|11347.7|11347|11348|11347|11348.5|11347.6|11347.6|11346.7|156
1638825000000|2021-12-06 21:10:00|11347.9|11347.2|11349.3|11348.3|11350.5|11349.5|11347.6|11346.6|284
1638825300000|2021-12-06 21:15:00|11349.1|11348.1|11351.4|11350.4|11351.5|11350.7|11348.4|11347.5|207
1638825600000|2021-12-06 21:20:00|11351.5|11350.5|11351.2|11350.2|11352|11351.1|11350.5|11349.5|208
1638825900000|2021-12-06 21:25:00|11351.1|11350.1|11349.7|11348.7|11351.2|11350.3|11349.4|11348.4|93
1638826200000|2021-12-06 21:30:00|11349.6|11348.6|11350.8|11349.8|11350.9|11349.9|11349.2|11348.2|127
1638826500000|2021-12-06 21:35:00|11350.7|11349.7|11351.1|11350.1|11351.2|11350.2|11350.5|11349.5|125
1638826800000|2021-12-06 21:40:00|11351.2|11350.2|11350.7|11349.7|11352.1|11351.1|11350.6|11349.6|140
1638827100000|2021-12-06 21:45:00|11350.8|11349.8|11350.6|11349.6|11350.8|11349.8|11349.7|11348.7|109
1638827400000|2021-12-06 21:50:00|11350.5|11349.5|11350.4|11349.4|11350.9|11349.9|11349.8|11348.8|128
1638827700000|2021-12-06 21:55:00|11350.8|11349.3|11351|11345|11351.8|11350.5|11349.3|11345|241
1638828000000|2021-12-06 22:00:00|11351.1|11345.6|11351|11345|11352.2|11346.2|11350.6|11344.6|26
1638828300000|2021-12-06 22:05:00|11350.8|11344.8|11350.8|11345.9|11351|11345.9|11350.4|11344.8|100
1638828600000|2021-12-06 22:10:00|11351.1|11345.3|11351.4|11345.8|11351.9|11346.1|11350.8|11345|1128
1638828900000|2021-12-06 22:15:00|11351.3|11345.9|11350.9|11346|11351.9|11346.4|11350.3|11345.5|909
1638829200000|2021-12-06 22:20:00|11350.8|11345.9|11351|11345.7|11351.1|11346.2|11350.4|11345.3|1265
1638829500000|2021-12-06 22:25:00|11350.9|11345.6|11351.6|11345.9|11352.1|11346.4|11350.8|11345.3|701
1638829800000|2021-12-06 22:30:00|11351.4|11345.7|11350.8|11346.7|11352.1|11346.8|11349.6|11345.7|483
1638830100000|2021-12-06 22:35:00|11350.9|11346.5|11350.9|11347.1|11351.2|11348.1|11350.3|11346.5|427
1638830400000|2021-12-06 22:40:00|11351|11347|11351.8|11348|11352.4|11348.9|11350.5|11346.9|446
1638830700000|2021-12-06 22:45:00|11351.9|11348.4|11351.1|11347.1|11352.5|11348.9|11350.8|11346.6|486
1638831000000|2021-12-06 22:50:00|11351|11347.2|11351.7|11347.7|11352.4|11348|11350.9|11346.6|681
1638831300000|2021-12-06 22:55:00|11351.6|11347.3|11351.3|11347.3|11352.6|11348.7|11351.3|11346.9|665
1638831600000|2021-12-06 23:00:00|11351.4|11347.5|11348.5|11347.5|11351.7|11348.2|11347.5|11346.3|799
1638831900000|2021-12-06 23:05:00|11348.4|11347.4|11347.3|11346.3|11348.9|11347.8|11346.3|11345.3|217
1638832200000|2021-12-06 23:10:00|11347.4|11346.4|11346.2|11345.2|11347.4|11346.4|11345.6|11344.6|177
1638832500000|2021-12-06 23:15:00|11346.1|11345.1|11347.5|11346.5|11348.8|11347.8|11345.9|11344.9|189
1638832800000|2021-12-06 23:20:00|11347.4|11346.4|11346.4|11345.4|11348.2|11347.2|11346.1|11345.1|165
1638833100000|2021-12-06 23:25:00|11346.3|11345.3|11345.6|11344.6|11346.5|11345.5|11345.1|11344.1|206
1638833400000|2021-12-06 23:30:00|11345.5|11344.5|11348.6|11347.6|11348.6|11347.6|11345.5|11344.5|262
1638833700000|2021-12-06 23:35:00|11348.5|11347.5|11346.7|11345.7|11349.7|11348.7|11346.3|11345.3|228
1638834000000|2021-12-06 23:40:00|11346.5|11345.8|11347.8|11346.8|11348.2|11347.2|11346.4|11345.4|197
1638834300000|2021-12-06 23:45:00|11347.7|11346.7|11348.7|11347.7|11351.2|11350.4|11347.4|11346.4|301
1638834600000|2021-12-06 23:50:00|11348.6|11347.6|11348.2|11347.2|11349.8|11348.9|11348|11347.2|211
1638834900000|2021-12-06 23:55:00|11348|11347.3|11347.4|11346.4|11348.5|11347.6|11346.8|11345.9|276
1638835200000|2021-12-07 00:00:00|11347.5|11346.5|11346.5|11345.8|11350.4|11349.4|11346.5|11345.6|413
1638835500000|2021-12-07 00:05:00|11346.6|11345.9|11347.1|11346.1|11349.1|11348.3|11346.3|11345.3|328
1638835800000|2021-12-07 00:10:00|11347|11346|11345.1|11344.4|11348.8|11348|11344.2|11343.2|391
1638836100000|2021-12-07 00:15:00|11345.2|11344.5|11345.6|11344.6|11347.8|11346.9|11344.1|11343.3|432
1638836400000|2021-12-07 00:20:00|11345.5|11344.5|11344.8|11343.8|11346.1|11345.3|11344.4|11343.4|361
1638836700000|2021-12-07 00:25:00|11344.7|11343.7|11343.9|11342.9|11345|11344|11340.5|11339.5|435
1638837000000|2021-12-07 00:30:00|11343.7|11342.7|11345.4|11344.4|11346.1|11345.2|11343.5|11342.7|208
1638837300000|2021-12-07 00:35:00|11345.3|11344.3|11343.5|11342.8|11345.3|11344.3|11343|11342.2|293
1638837600000|2021-12-07 00:40:00|11343.8|11342.6|11346.8|11345.8|11347.6|11346.7|11343|11342.2|225
1638837900000|2021-12-07 00:45:00|11346.7|11345.7|11348.3|11347.3|11349|11348.2|11345.5|11344.6|219
1638838200000|2021-12-07 00:50:00|11348.4|11347.4|11348|11347|11349.8|11348.9|11344.3|11343.6|521
1638838500000|2021-12-07 00:55:00|11348.1|11347.1|11349.4|11348.7|11351.4|11350.5|11348|11347|446
1638838800000|2021-12-07 01:00:00|11349.3|11348.6|11354.5|11353.5|11358.7|11357.8|11348.5|11347.8|591
1638839100000|2021-12-07 01:05:00|11354.4|11353.4|11355.8|11354.8|11357.7|11356.7|11353.4|11352.7|488
1638839400000|2021-12-07 01:10:00|11355.7|11355|11356|11355|11356.5|11355.7|11354|11353.2|401
1638839700000|2021-12-07 01:15:00|11356.1|11355.4|11356.5|11355.8|11357.8|11357|11355.5|11354.8|322
1638840000000|2021-12-07 01:20:00|11356.7|11355.7|11354.6|11353.6|11357.4|11356.4|11354.4|11353.6|251
1638840300000|2021-12-07 01:25:00|11354.7|11353.7|11355.6|11354.9|11356.1|11355.1|11353.8|11352.8|474
1638840600000|2021-12-07 01:30:00|11355.7|11355|11355.6|11354.9|11357.1|11356.2|11354|11353.3|439
1638840900000|2021-12-07 01:35:00|11355.7|11355|11356.2|11355.5|11356.9|11356.2|11354.7|11354|286
1638841200000|2021-12-07 01:40:00|11356.1|11355.4|11354.6|11353.9|11356.4|11355.6|11354.1|11353.1|360
1638841500000|2021-12-07 01:45:00|11354.5|11353.8|11357.5|11356.5|11357.6|11356.7|11354|11353.1|553
1638841800000|2021-12-07 01:50:00|11357.6|11356.6|11357.7|11357|11359.4|11358.6|11357.1|11356.2|400
1638842100000|2021-12-07 01:55:00|11357.8|11357.1|11356|11355.3|11359.3|11358.6|11356|11355.2|396
1638842400000|2021-12-07 02:00:00|11356.1|11355.4|11354.5|11353.8|11356.1|11355.4|11353|11352.2|368
1638842700000|2021-12-07 02:05:00|11354.6|11353.9|11353.1|11352.4|11355.1|11354.3|11351.6|11350.7|440
1638843000000|2021-12-07 02:10:00|11353.2|11352.5|11352.8|11351.8|11354.2|11353.5|11352.6|11351.7|368
1638843300000|2021-12-07 02:15:00|11352.9|11351.9|11353.8|11353.1|11354|11353.3|11352|11351.2|293
1638843600000|2021-12-07 02:20:00|11353.7|11353|11354.2|11353.5|11354.7|11353.9|11352.6|11351.7|251
1638843900000|2021-12-07 02:25:00|11354.4|11353.4|11352.7|11352|11354.7|11353.9|11352.5|11351.6|311
1638844200000|2021-12-07 02:30:00|11352.6|11351.9|11346.5|11345.8|11352.9|11352.1|11346.5|11345.6|475
1638844500000|2021-12-07 02:35:00|11346.6|11345.9|11348.4|11347.7|11350.6|11349.6|11346.5|11345.7|373
1638844800000|2021-12-07 02:40:00|11348.3|11347.4|11351.1|11350.4|11352|11351.2|11347.9|11346.9|328
1638845100000|2021-12-07 02:45:00|11351.2|11350.2|11350.2|11349.2|11352.2|11351.3|11349.9|11349.1|304
1638845400000|2021-12-07 02:50:00|11350.3|11349.3|11349.4|11348.4|11350.7|11349.8|11348.7|11347.9|233
1638845700000|2021-12-07 02:55:00|11349.2|11348.5|11348.7|11347.7|11349.6|11348.6|11346|11345.2|318
1638846000000|2021-12-07 03:00:00|11348.5|11347.8|11349.2|11348.5|11349.3|11348.6|11347.7|11347|212
1638846300000|2021-12-07 03:05:00|11349.3|11348.6|11350.3|11349.3|11351|11350.1|11348|11347.1|301
1638846600000|2021-12-07 03:10:00|11350.4|11349.4|11351.6|11350.9|11352|11351.3|11349.1|11348.4|304
1638846900000|2021-12-07 03:15:00|11351.5|11350.8|11352.5|11351.8|11353.3|11352.6|11350.9|11350.1|228
1638847200000|2021-12-07 03:20:00|11352.6|11351.9|11353.5|11352.8|11353.9|11353.1|11352.4|11351.5|355
1638847500000|2021-12-07 03:25:00|11353.4|11352.7|11353.2|11352.2|11354.6|11353.7|11352.6|11351.7|274
1638847800000|2021-12-07 03:30:00|11353.3|11352.3|11351.9|11350.9|11354.6|11353.7|11351.7|11350.8|474
1638848100000|2021-12-07 03:35:00|11351.8|11350.8|11352.1|11351.4|11352.7|11352|11350.8|11350|356
1638848400000|2021-12-07 03:40:00|11352|11351.3|11353.4|11352.7|11354.6|11353.9|11351.8|11351|292
1638848700000|2021-12-07 03:45:00|11353.5|11352.5|11355.4|11354.7|11356|11355.3|11353|11352.3|363
1638849000000|2021-12-07 03:50:00|11355.5|11354.8|11356.3|11355.6|11357.8|11357|11354.7|11353.9|282
1638849300000|2021-12-07 03:55:00|11356.2|11355.5|11356.2|11355.2|11357.2|11356.4|11355.5|11354.7|363
1638849600000|2021-12-07 04:00:00|11356.1|11355.1|11358.5|11357.8|11359.1|11358.3|11356|11355.1|220
1638849900000|2021-12-07 04:05:00|11358.6|11357.6|11362.1|11361.1|11363.4|11362.6|11357.7|11357|461
1638850200000|2021-12-07 04:10:00|11362|11361.3|11364.6|11363.9|11365.9|11365|11361.9|11361.1|444
1638850500000|2021-12-07 04:15:00|11364.7|11364|11365.3|11364.6|11366|11365.3|11362.7|11361.9|351
1638850800000|2021-12-07 04:20:00|11365.2|11364.5|11366.1|11365.4|11366.5|11365.8|11364.2|11363.5|292
1638851100000|2021-12-07 04:25:00|11366.2|11365.5|11366.7|11366|11368.5|11367.8|11365.6|11364.9|281
1638851400000|2021-12-07 04:30:00|11366.6|11365.9|11366.8|11366.1|11367.7|11366.8|11365.9|11364.9|277
1638851700000|2021-12-07 04:35:00|11367.1|11366.4|11364.1|11363.4|11368.2|11367.4|11364|11363.3|327
1638852000000|2021-12-07 04:40:00|11364.2|11363.5|11367.5|11366.5|11367.5|11366.7|11363.7|11362.9|283
1638852300000|2021-12-07 04:45:00|11367.6|11366.8|11364.6|11363.9|11368|11367.3|11364.6|11363.9|238
1638852600000|2021-12-07 04:50:00|11364.7|11364|11364.8|11364.1|11366.2|11365.4|11363.9|11363.2|267
1638852900000|2021-12-07 04:55:00|11364.9|11364.2|11364.5|11363.8|11365.9|11365.2|11363.8|11363.1|246
1638853200000|2021-12-07 05:00:00|11364.7|11364|11364.6|11363.9|11365.2|11364.4|11362.6|11361.9|258
1638853500000|2021-12-07 05:05:00|11364.5|11363.8|11365.4|11364.7|11365.5|11364.8|11364|11363.2|190
1638853800000|2021-12-07 05:10:00|11365.3|11364.6|11370.7|11370|11371.8|11370.9|11365.2|11364.4|408
1638854100000|2021-12-07 05:15:00|11370.8|11370.1|11369.7|11369|11370.9|11370.2|11369|11368.2|340
1638854400000|2021-12-07 05:20:00|11369.6|11368.9|11368.5|11367.8|11369.9|11369.1|11367.3|11366.5|226
1638854700000|2021-12-07 05:25:00|11368.6|11367.9|11369.3|11368.6|11369.9|11369.1|11368.5|11367.7|302
1638855000000|2021-12-07 05:30:00|11369.4|11368.7|11369.5|11368.8|11369.8|11369.1|11368.7|11367.7|241
1638855300000|2021-12-07 05:35:00|11369.4|11368.7|11368.3|11367.3|11370.2|11369.4|11368|11367.3|287
1638855600000|2021-12-07 05:40:00|11368.1|11367.4|11367.9|11367.2|11368.5|11367.8|11367.2|11366.4|355
1638855900000|2021-12-07 05:45:00|11368.3|11367.6|11367.3|11366.6|11368.4|11367.6|11366.6|11365.9|223
1638856200000|2021-12-07 05:50:00|11367.2|11366.5|11369.4|11368.7|11369.8|11369|11367.2|11366.5|345
1638856500000|2021-12-07 05:55:00|11369.3|11368.6|11373.1|11372.4|11373.8|11372.8|11369.3|11368.6|405
1638856800000|2021-12-07 06:00:00|11373|11372.3|11367.9|11367.2|11373|11372.3|11366.1|11365.2|556
1638857100000|2021-12-07 06:05:00|11368|11367.3|11369.6|11368.9|11370.4|11369.7|11367.3|11366.4|346
1638857400000|2021-12-07 06:10:00|11369.7|11369|11372.9|11372.2|11372.9|11372.2|11369.3|11368.5|301
1638857700000|2021-12-07 06:15:00|11373.1|11372.1|11372.4|11371.7|11373.2|11372.4|11371.4|11370.7|276
1638858000000|2021-12-07 06:20:00|11372.3|11371.6|11372.4|11371.4|11372.5|11371.6|11369.8|11369.1|304
1638858300000|2021-12-07 06:25:00|11372.3|11371.3|11373|11372.3|11374.2|11373.4|11371.6|11370.7|238
1638858600000|2021-12-07 06:30:00|11373.1|11372.4|11371.2|11370.5|11373.4|11372.6|11370.6|11369.7|235
1638858900000|2021-12-07 06:35:00|11371.3|11370.6|11369.5|11368.5|11371.6|11370.7|11369.3|11368.4|262
1638859200000|2021-12-07 06:40:00|11369.6|11368.6|11369.4|11368.4|11370.5|11369.7|11368.9|11368.1|277
1638859500000|2021-12-07 06:45:00|11369.6|11368.7|11370.4|11369.7|11370.6|11369.9|11369.1|11368.3|232
1638859800000|2021-12-07 06:50:00|11370.5|11369.8|11369.3|11368.3|11371.9|11371.1|11369.1|11368.3|225
1638860100000|2021-12-07 06:55:00|11369.2|11368.5|11371|11370|11372.4|11371.7|11368.5|11367.7|332
1638860400000|2021-12-07 07:00:00|11371.1|11370.1|11372.9|11371.9|11373.8|11373|11370|11369.2|451
1638860700000|2021-12-07 07:05:00|11372.6|11372|11373.1|11372.4|11374.6|11373.9|11372.5|11371.8|446
1638861000000|2021-12-07 07:10:00|11373|11372.3|11371|11370.3|11373.1|11372.3|11369.9|11368.9|521
1638861300000|2021-12-07 07:15:00|11370.9|11370.2|11368.5|11367.8|11372.3|11371.6|11368.4|11367.5|534
1638861600000|2021-12-07 07:20:00|11368.6|11367.9|11370.4|11369.7|11370.8|11370|11367.6|11366.8|416
1638861900000|2021-12-07 07:25:00|11370.5|11369.8|11370.4|11369.7|11370.7|11370|11369|11368.2|350
1638862200000|2021-12-07 07:30:00|11370.3|11369.6|11368.2|11367.2|11371|11370.3|11367.2|11366.3|454
1638862500000|2021-12-07 07:35:00|11368.4|11367.7|11362.1|11361.4|11370|11369.3|11361.5|11360.6|547
1638862800000|2021-12-07 07:40:00|11362.2|11361.5|11360.1|11359.1|11362.5|11361.7|11359.1|11358.3|480
1638863100000|2021-12-07 07:45:00|11360.2|11359.2|11361.6|11360.9|11363.5|11362.7|11359.5|11358.7|434
1638863400000|2021-12-07 07:50:00|11361.7|11361|11366.1|11365.4|11366.8|11365.9|11361.4|11360.7|519
1638863700000|2021-12-07 07:55:00|11366|11365.3|11364.4|11363.7|11367.1|11366.2|11363.5|11362.6|481
1638864000000|2021-12-07 08:00:00|11364.5|11363.8|11369.8|11368.8|11371.2|11370.4|11363.3|11362.5|828
1638864300000|2021-12-07 08:05:00|11369.9|11368.9|11372.7|11371.7|11373.3|11372.5|11368.6|11367.8|582
1638864600000|2021-12-07 08:10:00|11372.8|11372.1|11371.9|11370.9|11373.3|11372.4|11369.2|11368.4|521
1638864900000|2021-12-07 08:15:00|11371.6|11370.7|11371.5|11370.8|11372.1|11371.4|11368.6|11367.8|508
1638865200000|2021-12-07 08:20:00|11371.4|11370.7|11368.6|11367.9|11371.6|11370.9|11368.1|11367.3|468
1638865500000|2021-12-07 08:25:00|11368.5|11367.8|11367.3|11366.3|11369.2|11368.2|11366.8|11365.9|483
1638865800000|2021-12-07 08:30:00|11366.8|11366.1|11366.6|11365.6|11366.8|11366.1|11363.4|11362.7|499
1638866100000|2021-12-07 08:35:00|11366.7|11366|11367.1|11366.1|11368.2|11367.4|11365.3|11364.4|381
1638866400000|2021-12-07 08:40:00|11367.4|11366.4|11364.4|11363.7|11368.1|11367.3|11364.1|11363.2|427
1638866700000|2021-12-07 08:45:00|11364.5|11363.8|11366.6|11365.9|11368.1|11367.2|11364.5|11363.8|449
1638867000000|2021-12-07 08:50:00|11367|11366.3|11368.9|11367.9|11369.8|11369|11366.4|11365.6|501
1638867300000|2021-12-07 08:55:00|11368.7|11368|11369.8|11369.1|11370.1|11369.4|11368.2|11367.2|496
1638867600000|2021-12-07 09:00:00|11370|11369|11368.2|11367.5|11371.9|11371.1|11368.1|11367.4|623
1638867900000|2021-12-07 09:05:00|11368.4|11367.7|11370.5|11369.8|11370.6|11369.8|11368.3|11367.6|430
1638868200000|2021-12-07 09:10:00|11370.2|11369.5|11369.4|11368.4|11371.6|11370.8|11368.4|11367.6|411
1638868500000|2021-12-07 09:15:00|11369.2|11368.5|11369.8|11369.1|11371.3|11370.4|11368.5|11367.7|414
1638868800000|2021-12-07 09:20:00|11369.6|11368.9|11372.2|11371.5|11372.6|11371.9|11369.2|11368.4|341
1638869100000|2021-12-07 09:25:00|11372.3|11371.6|11373.9|11373.2|11374.1|11373.3|11370.7|11369.8|354
1638869400000|2021-12-07 09:30:00|11374|11373|11370.7|11370|11374.1|11373.2|11370.5|11369.7|442
1638869700000|2021-12-07 09:35:00|11370.6|11369.9|11369.3|11368.6|11371|11370.2|11368|11367.1|389
1638870000000|2021-12-07 09:40:00|11369.4|11368.7|11368.8|11368.1|11369.6|11368.7|11366.5|11365.7|359
1638870300000|2021-12-07 09:45:00|11368.7|11368|11370.1|11369.1|11370.7|11369.8|11367.2|11366.3|428
1638870600000|2021-12-07 09:50:00|11370|11369.3|11367.2|11366.5|11370|11369.3|11367|11366.3|311
1638870900000|2021-12-07 09:55:00|11367.4|11366.4|11366.4|11365.4|11368|11367.2|11365.1|11364.3|419
1638871200000|2021-12-07 10:00:00|11366.3|11365.6|11368.9|11367.9|11370.6|11369.7|11365.8|11364.9|575
1638871500000|2021-12-07 10:05:00|11368.6|11367.8|11366.6|11365.9|11368.8|11367.8|11365.2|11364.4|369
1638871800000|2021-12-07 10:10:00|11366.8|11365.8|11366.7|11365.7|11369|11368|11366.2|11365.4|336
1638872100000|2021-12-07 10:15:00|11366.8|11365.8|11364.1|11363.1|11367.3|11366.5|11364|11363|335
1638872400000|2021-12-07 10:20:00|11364|11363|11363.6|11362.9|11365.3|11364.5|11363.2|11362.4|337
1638872700000|2021-12-07 10:25:00|11363.7|11363|11363.9|11362.9|11364.6|11363.8|11362.5|11361.8|274
1638873000000|2021-12-07 10:30:00|11364|11363|11364.6|11363.6|11364.8|11364|11363.5|11362.6|291
1638873300000|2021-12-07 10:35:00|11364.5|11363.5|11364.7|11364|11365.5|11364.7|11364|11363.3|303
1638873600000|2021-12-07 10:40:00|11364.8|11364.1|11362.2|11361.2|11365.5|11364.7|11362|11361.1|298
1638873900000|2021-12-07 10:45:00|11362.1|11361.1|11361|11360.3|11363.3|11362.6|11361|11360.3|239
1638874200000|2021-12-07 10:50:00|11361.1|11360.1|11358.3|11357.6|11364.3|11363.3|11356.8|11355.9|547
1638874500000|2021-12-07 10:55:00|11358.5|11357.8|11359.4|11358.7|11359.8|11358.9|11357|11356.3|369
1638874800000|2021-12-07 11:00:00|11359.5|11358.8|11359.4|11358.7|11360.2|11359.4|11357|11356.1|355
1638875100000|2021-12-07 11:05:00|11359.6|11358.6|11360.1|11359.4|11361|11360.3|11358.1|11357.3|351
1638875400000|2021-12-07 11:10:00|11360.2|11359.5|11358.7|11357.7|11362.3|11361.5|11357|11356.1|495
1638875700000|2021-12-07 11:15:00|11358.6|11357.6|11356.9|11356.2|11359.3|11358.3|11356.9|11356.1|221
1638876000000|2021-12-07 11:20:00|11356.5|11355.8|11352|11351|11356.5|11355.8|11351.7|11350.9|397
1638876300000|2021-12-07 11:25:00|11351.8|11351.1|11352.3|11351.6|11353.3|11352.5|11350.5|11349.8|345
1638876600000|2021-12-07 11:30:00|11352.2|11351.5|11353|11352.3|11354.4|11353.5|11352.2|11351.4|345
1638876900000|2021-12-07 11:35:00|11353.1|11352.4|11354.9|11353.9|11355.2|11354.2|11351.7|11350.8|336
1638877200000|2021-12-07 11:40:00|11354.7|11354|11355.5|11354.8|11355.9|11355.1|11353.8|11353.1|318
1638877500000|2021-12-07 11:45:00|11355.6|11354.9|11355.2|11354.2|11357.3|11356.5|11353.1|11352.4|439
1638877800000|2021-12-07 11:50:00|11355.3|11354.3|11357.8|11356.8|11357.9|11357|11355.1|11354.2|288
1638878100000|2021-12-07 11:55:00|11357.6|11356.6|11356.2|11355.5|11357.9|11356.9|11355|11354.1|329
1638878400000|2021-12-07 12:00:00|11355.7|11355|11348.6|11347.9|11356|11355.3|11347.8|11347|409
1638878700000|2021-12-07 12:05:00|11348.5|11347.8|11347.5|11346.5|11350.8|11349.8|11346.2|11345.5|475
1638879000000|2021-12-07 12:10:00|11347.7|11346.7|11351.8|11351.1|11351.8|11351.1|11346.2|11345.3|493
1638879300000|2021-12-07 12:15:00|11352.1|11351.4|11352.6|11351.6|11354|11353|11350.6|11349.7|363
1638879600000|2021-12-07 12:20:00|11352.5|11351.5|11346.5|11345.8|11352.7|11351.9|11346.1|11345.3|386
1638879900000|2021-12-07 12:25:00|11346.6|11345.6|11349.5|11348.5|11350.3|11349.5|11346.6|11345.6|558
1638880200000|2021-12-07 12:30:00|11349.4|11348.4|11349.5|11348.5|11350.6|11349.7|11347.2|11346.5|421
1638880500000|2021-12-07 12:35:00|11349.6|11348.6|11353.4|11352.4|11355|11354.1|11349.3|11348.5|370
1638880800000|2021-12-07 12:40:00|11353.3|11352.3|11351.2|11350.5|11355.1|11354.3|11350.9|11350.2|424
1638881100000|2021-12-07 12:45:00|11351.3|11350.6|11352.3|11351.6|11354.1|11353.2|11349.8|11349|425
1638881400000|2021-12-07 12:50:00|11352.2|11351.5|11350.1|11349.1|11352.6|11351.7|11349.8|11348.9|311
1638881700000|2021-12-07 12:55:00|11350|11349|11352.6|11351.6|11352.9|11352|11349.3|11348.4|406
1638882000000|2021-12-07 13:00:00|11352.5|11351.8|11353.2|11352.5|11354|11353.3|11351.5|11350.8|499
1638882300000|2021-12-07 13:05:00|11353.3|11352.3|11354.2|11353.5|11356.5|11355.8|11351.6|11350.9|548
1638882600000|2021-12-07 13:10:00|11354.1|11353.4|11357.9|11356.9|11357.9|11357.1|11353.2|11352.5|553
1638882900000|2021-12-07 13:15:00|11357.7|11357|11361.8|11360.8|11363.7|11363|11356.5|11355.7|583
1638883200000|2021-12-07 13:20:00|11361.9|11361.1|11366.1|11365.4|11366.2|11365.4|11360.4|11359.7|544
1638883500000|2021-12-07 13:25:00|11366|11365.3|11365.2|11364.2|11368.6|11367.9|11365.1|11364.2|545
1638883800000|2021-12-07 13:30:00|11365|11364|11366.3|11365.3|11366.9|11366|11362.6|11361.7|640
1638884100000|2021-12-07 13:35:00|11366.2|11365.5|11364.2|11363.2|11366.3|11365.5|11361.9|11361.1|581
1638884400000|2021-12-07 13:40:00|11364.1|11363.1|11366.9|11365.9|11367.4|11366.6|11364.1|11363.1|652
1638884700000|2021-12-07 13:45:00|11367|11366|11370.7|11369.7|11370.8|11370|11365.5|11364.6|507
1638885000000|2021-12-07 13:50:00|11370.5|11369.8|11373|11372.3|11373.1|11372.4|11369.7|11369|355
1638885300000|2021-12-07 13:55:00|11372.9|11372.2|11377|11376.3|11378.3|11377.6|11371.9|11371.2|513
1638885600000|2021-12-07 14:00:00|11376.8|11376.1|11376.8|11376.1|11377.5|11376.7|11374.4|11373.6|633
1638885900000|2021-12-07 14:05:00|11377.1|11376.4|11373.5|11372.8|11377.5|11376.7|11373.5|11372.6|472
1638886200000|2021-12-07 14:10:00|11373.6|11372.9|11373.4|11372.7|11374.2|11373.5|11370.8|11370.1|485
1638886500000|2021-12-07 14:15:00|11373.3|11372.6|11367.2|11366.2|11373.7|11372.8|11365.4|11364.6|550
1638886800000|2021-12-07 14:20:00|11367.1|11366.1|11368.6|11367.9|11371|11370.3|11366.6|11365.8|406
1638887100000|2021-12-07 14:25:00|11368.5|11367.8|11369.3|11368.3|11370.9|11370|11367.7|11366.9|499
1638887400000|2021-12-07 14:30:00|11369.1|11368.4|11365.4|11364.4|11373.3|11372.3|11363.7|11362.9|820
1638887700000|2021-12-07 14:35:00|11365.3|11364.3|11363.7|11362.7|11367.5|11366.7|11362.5|11361.7|686
1638888000000|2021-12-07 14:40:00|11363.9|11363|11367.2|11366.2|11368.7|11367.8|11362.4|11361.4|718
1638888300000|2021-12-07 14:45:00|11367.1|11366.1|11368.8|11368.1|11370|11369.1|11365.1|11364.2|668
1638888600000|2021-12-07 14:50:00|11368.9|11368.2|11367.5|11366.5|11368.9|11368.2|11364.5|11363.7|707
1638888900000|2021-12-07 14:55:00|11367.6|11366.6|11365.7|11364.7|11368.6|11367.7|11363|11362.2|658
1638889200000|2021-12-07 15:00:00|11365.8|11365|11362.1|11361.1|11367.4|11366.5|11360.7|11359.7|632
1638889500000|2021-12-07 15:05:00|11362.3|11361.3|11361.8|11361.1|11363.3|11362.6|11360.5|11359.7|516
1638889800000|2021-12-07 15:10:00|11362.1|11361.4|11362|11361|11367.4|11366.5|11361.6|11360.8|644
1638890100000|2021-12-07 15:15:00|11362.2|11361.2|11365.4|11364.4|11366.2|11365.5|11361.9|11360.9|609
1638890400000|2021-12-07 15:20:00|11365.3|11364.7|11361.3|11360.3|11365.6|11364.8|11359.4|11358.6|723
1638890700000|2021-12-07 15:25:00|11361.4|11360.4|11358.1|11357.4|11363.8|11362.9|11357.3|11356.6|575
1638891000000|2021-12-07 15:30:00|11358.3|11357.6|11359.6|11358.6|11361.5|11360.8|11357.4|11356.5|705
1638891300000|2021-12-07 15:35:00|11359.5|11358.5|11355.2|11354.2|11359.5|11358.5|11353|11352.2|749
1638891600000|2021-12-07 15:40:00|11355.1|11354.1|11359.1|11358.4|11360.5|11359.7|11353.4|11352.5|778
1638891900000|2021-12-07 15:45:00|11359.3|11358.6|11362.2|11361.2|11362.7|11361.7|11357.5|11356.5|611
1638892200000|2021-12-07 15:50:00|11362.3|11361.3|11366|11365.3|11366.4|11365.6|11358.7|11357.9|734
1638892500000|2021-12-07 15:55:00|11366.1|11365.4|11366.7|11365.7|11369.6|11368.9|11365.6|11364.6|816
1638892800000|2021-12-07 16:00:00|11366.8|11365.8|11362.9|11362.2|11367.1|11366.3|11362.6|11361.8|688
1638893100000|2021-12-07 16:05:00|11363.1|11362.1|11363|11362|11363.6|11362.6|11361.3|11360.3|521
1638893400000|2021-12-07 16:10:00|11362.9|11361.9|11360.8|11359.8|11364.1|11363.1|11360.1|11359.1|471
1638893700000|2021-12-07 16:15:00|11360.7|11359.7|11364.3|11363.3|11364.5|11363.8|11360.5|11359.5|490
1638894000000|2021-12-07 16:20:00|11364.4|11363.4|11359.5|11358.5|11365.4|11364.6|11359.3|11358.3|448
1638894300000|2021-12-07 16:25:00|11359.4|11358.4|11358.8|11358.1|11361.9|11361.2|11357.8|11357.1|481
1638894600000|2021-12-07 16:30:00|11358.7|11358|11359.9|11359.2|11360.8|11360|11358|11357.3|460
1638894900000|2021-12-07 16:35:00|11360|11359.3|11356.6|11355.9|11360.6|11359.8|11356.4|11355.5|344
1638895200000|2021-12-07 16:40:00|11356.7|11356|11360|11359.3|11360.4|11359.6|11356.5|11355.8|370
1638895500000|2021-12-07 16:45:00|11360.1|11359.4|11355.7|11355|11360.4|11359.5|11355.6|11354.6|421
1638895800000|2021-12-07 16:50:00|11355.8|11355.1|11359.5|11358.8|11359.7|11359|11355.7|11354.9|294
1638896100000|2021-12-07 16:55:00|11359.7|11358.7|11362.7|11362|11363.1|11362.4|11358.2|11357.5|550
1638896400000|2021-12-07 17:00:00|11362.8|11362.1|11360.8|11360.1|11363.6|11362.9|11360.7|11359.8|298
1638896700000|2021-12-07 17:05:00|11360.9|11360.2|11361.6|11360.9|11362|11361.2|11360.5|11359.8|313
1638897000000|2021-12-07 17:10:00|11361.7|11361|11363.3|11362.6|11364.3|11363.5|11361.4|11360.5|284
1638897300000|2021-12-07 17:15:00|11363.4|11362.7|11366.3|11365.3|11367.1|11366.1|11363.3|11362.6|391
1638897600000|2021-12-07 17:20:00|11366.4|11365.4|11365.8|11365.1|11366.8|11365.9|11365|11364.3|263
1638897900000|2021-12-07 17:25:00|11365.7|11365|11366.7|11366|11367.3|11366.5|11365.3|11364.6|319
1638898200000|2021-12-07 17:30:00|11366.9|11365.9|11368.2|11367.5|11368.8|11368|11366.7|11365.9|260
1638898500000|2021-12-07 17:35:00|11368.1|11367.4|11368.4|11367.7|11369.4|11368.7|11367.8|11367.1|280
1638898800000|2021-12-07 17:40:00|11368.3|11367.6|11368.7|11367.7|11370.3|11369.6|11368.3|11367.5|253
1638899100000|2021-12-07 17:45:00|11368.5|11367.8|11370.2|11369.5|11370.3|11369.6|11368.4|11367.6|267
1638899400000|2021-12-07 17:50:00|11370.1|11369.4|11373.2|11372.2|11373.3|11372.4|11370.1|11369.4|315
1638899700000|2021-12-07 17:55:00|11373.1|11372.1|11373.4|11372.7|11375.1|11374.2|11372.5|11371.7|358
1638900000000|2021-12-07 18:00:00|11373.3|11372.6|11370.4|11369.7|11373.7|11373|11370|11369.3|360
1638900300000|2021-12-07 18:05:00|11370.7|11370|11368.3|11367.6|11371|11370.3|11367.8|11367|309
1638900600000|2021-12-07 18:10:00|11368.4|11367.7|11361.3|11360.6|11368.4|11367.7|11361.1|11360.1|375
1638900900000|2021-12-07 18:15:00|11361.4|11360.7|11360|11359|11361.4|11360.7|11355.4|11354.4|414
1638901200000|2021-12-07 18:20:00|11359.8|11358.8|11358.5|11357.5|11361.4|11360.4|11358.3|11357.4|274
1638901500000|2021-12-07 18:25:00|11358.4|11357.4|11355.9|11354.9|11358.5|11357.6|11354.2|11353.3|314
1638901800000|2021-12-07 18:30:00|11356.2|11355.2|11355.7|11354.7|11357.6|11356.6|11355.1|11354.3|209
1638902100000|2021-12-07 18:35:00|11355.6|11354.6|11355.7|11354.7|11355.8|11355|11353.4|11352.5|221
1638902400000|2021-12-07 18:40:00|11355.8|11354.8|11356.2|11355.5|11357.1|11356.2|11354.8|11353.8|288
1638902700000|2021-12-07 18:45:00|11356.1|11355.4|11357.8|11356.8|11358.2|11357.5|11355.3|11354.6|248
1638903000000|2021-12-07 18:50:00|11357.9|11356.9|11360.4|11359.4|11360.4|11359.5|11357.8|11356.8|259
1638903300000|2021-12-07 18:55:00|11360.5|11359.8|11359.8|11358.8|11360.5|11359.8|11357.9|11357.1|294
1638903600000|2021-12-07 19:00:00|11359.7|11358.7|11359|11358|11360.2|11359.5|11358.2|11357.4|307
1638903900000|2021-12-07 19:05:00|11358.9|11357.9|11357.6|11356.6|11358.9|11358.2|11357.2|11356.4|194
1638904200000|2021-12-07 19:10:00|11357.7|11356.7|11357.1|11356.4|11358.6|11357.8|11356.9|11356.1|158
1638904500000|2021-12-07 19:15:00|11357|11356.3|11355.5|11354.8|11357.3|11356.3|11355.4|11354.5|231
1638904800000|2021-12-07 19:20:00|11355.4|11354.7|11355.5|11354.8|11356.5|11355.7|11354.9|11354|169
1638905100000|2021-12-07 19:25:00|11355.6|11354.6|11354.8|11354.1|11356.2|11355.5|11354.7|11353.9|162
1638905400000|2021-12-07 19:30:00|11354.6|11353.9|11358.1|11357.4|11358.7|11358|11354.6|11353.9|185
1638905700000|2021-12-07 19:35:00|11358.2|11357.5|11361.6|11360.9|11362|11361.2|11357.5|11356.8|257
1638906000000|2021-12-07 19:40:00|11361.5|11360.8|11361.6|11360.6|11362.6|11361.9|11360.7|11360|195
1638906300000|2021-12-07 19:45:00|11361.8|11360.9|11360.3|11359.3|11362.1|11361.3|11359.9|11359.2|202
1638906600000|2021-12-07 19:50:00|11360.2|11359.2|11362.7|11362|11362.7|11362|11359.8|11358.9|253
1638906900000|2021-12-07 19:55:00|11362.6|11361.9|11363.1|11362.4|11363.6|11362.9|11362|11361.3|269
1638907200000|2021-12-07 20:00:00|11362.7|11362|11362.6|11361.6|11363.4|11362.7|11361.2|11360.3|358
1638907500000|2021-12-07 20:05:00|11362.7|11361.7|11364.7|11364|11364.8|11364|11361.2|11360.5|272
1638907800000|2021-12-07 20:10:00|11364.3|11363.6|11361.9|11360.9|11364.3|11363.6|11361.3|11360.5|243
1638908100000|2021-12-07 20:15:00|11361.7|11361|11364.7|11363.7|11365.3|11364.3|11361.6|11360.8|340
1638908400000|2021-12-07 20:20:00|11364.6|11363.6|11363.5|11362.5|11364.7|11363.8|11363.1|11362.3|243
1638908700000|2021-12-07 20:25:00|11363.4|11362.4|11358.6|11357.6|11364.2|11363.2|11357.6|11356.6|351
1638909000000|2021-12-07 20:30:00|11358.5|11357.5|11358.7|11358|11360.9|11360.1|11358.3|11357.4|283
1638909300000|2021-12-07 20:35:00|11358.6|11357.9|11355|11354.3|11359.1|11358.3|11354.3|11353.6|304
1638909600000|2021-12-07 20:40:00|11354.9|11354.2|11352.3|11351.3|11355.3|11354.6|11351.1|11350.2|323
1638909900000|2021-12-07 20:45:00|11352.2|11351.2|11350.3|11349.3|11352.3|11351.3|11348|11347|400
1638910200000|2021-12-07 20:50:00|11350.2|11349.2|11348.3|11347.6|11350.4|11349.5|11346.9|11346|403
1638910500000|2021-12-07 20:55:00|11348.4|11347.7|11349.1|11348.1|11350|11349|11347.2|11346.3|482
1638910800000|2021-12-07 21:00:00|11349|11348|11354|11353.3|11354.5|11353.5|11349|11348|545
1638911100000|2021-12-07 21:05:00|11354.2|11353.2|11354.8|11353.8|11355.3|11354.3|11351.1|11350.3|375
1638911400000|2021-12-07 21:10:00|11354.7|11353.7|11354.3|11353.6|11355.8|11354.8|11353.5|11352.5|324
1638911700000|2021-12-07 21:15:00|11354.4|11353.7|11354|11353|11354.5|11353.7|11353.4|11352.5|177
1638912000000|2021-12-07 21:20:00|11354.1|11353.1|11353.6|11352.6|11354.4|11353.4|11352.4|11351.4|195
1638912300000|2021-12-07 21:25:00|11353.5|11352.5|11354|11353|11354.4|11353.4|11352.5|11351.5|182
1638912600000|2021-12-07 21:30:00|11353.9|11352.9|11353.8|11352.8|11355.6|11354.6|11353.7|11352.7|173
1638912900000|2021-12-07 21:35:00|11353.6|11352.6|11355.6|11354.6|11355.7|11354.7|11352.9|11351.9|160
1638913200000|2021-12-07 21:40:00|11355.5|11354.5|11355.8|11354.8|11356|11355|11355.3|11354.3|114
1638913500000|2021-12-07 21:45:00|11355.9|11354.9|11354.6|11353.6|11356|11355|11354.4|11353.4|131
1638913800000|2021-12-07 21:50:00|11354.7|11353.7|11356|11355|11356.9|11355.9|11354.2|11353.2|164
1638914100000|2021-12-07 21:55:00|11356.2|11355.2|11363.1|11357.1|11365.5|11359.5|11356|11352.6|423
1638914400000|2021-12-07 22:00:00|11364.9|11358.9|11366.3|11360.3|11369.4|11363.4|11359.4|11353.4|28
1638914700000|2021-12-07 22:05:00|11364.5|11358.5|11363.3|11357.3|11370.4|11364.4|11360.9|11354.9|1048
1638915000000|2021-12-07 22:10:00|11361.7|11355.7|11364.3|11358.3|11365.3|11359.3|11361.3|11355.3|1358
1638915300000|2021-12-07 22:15:00|11364.4|11358.4|11360.8|11354.8|11367.5|11361.5|11360|11354|593
1638915600000|2021-12-07 22:20:00|11360.7|11354.7|11361.3|11356.4|11361.8|11358.7|11360.2|11354.6|445
1638915900000|2021-12-07 22:25:00|11361.1|11357.1|11359.8|11357.3|11361.3|11359|11359.2|11355.6|398
1638916200000|2021-12-07 22:30:00|11359.9|11357.4|11358.8|11357.8|11360.3|11358.5|11358.6|11357.1|172
1638916500000|2021-12-07 22:35:00|11358.7|11357.7|11358.8|11354.5|11360|11358.1|11358|11353.8|582
1638916800000|2021-12-07 22:40:00|11358.9|11354.4|11358.4|11355.1|11359.6|11355.5|11356.2|11352.7|899
1638917100000|2021-12-07 22:45:00|11358.3|11355|11358.6|11356|11359.4|11356.3|11357.1|11354.5|1260
1638917400000|2021-12-07 22:50:00|11358.7|11355.9|11358.3|11355.8|11359.3|11357.1|11358|11355|826
1638917700000|2021-12-07 22:55:00|11358.4|11355.7|11358.3|11355.5|11358.9|11356.8|11357.8|11354.7|595
1638918000000|2021-12-07 23:00:00|11358.1|11355.8|11351.1|11350.1|11358.1|11355.9|11351|11350|521
1638918300000|2021-12-07 23:05:00|11351.2|11350.2|11353.3|11352.3|11353.4|11352.4|11350.8|11349.8|258
1638918600000|2021-12-07 23:10:00|11353.2|11352.2|11349.9|11348.9|11353.3|11352.3|11349.7|11348.7|321
1638918900000|2021-12-07 23:15:00|11349.8|11348.8|11352.6|11351.6|11353.4|11352.4|11349.4|11348.4|234
1638919200000|2021-12-07 23:20:00|11352.3|11351.3|11354.3|11353.3|11354.3|11353.3|11350.8|11349.8|250
1638919500000|2021-12-07 23:25:00|11354.2|11353.2|11352|11351|11354.6|11353.7|11352|11351|151
1638919800000|2021-12-07 23:30:00|11352.1|11351.1|11349.8|11348.8|11352.1|11351.1|11348.2|11347.2|285
1638920100000|2021-12-07 23:35:00|11349.7|11348.7|11350.5|11349.5|11351.1|11350.1|11348.3|11347.3|281
1638920400000|2021-12-07 23:40:00|11350.2|11349.2|11349.6|11348.6|11350.8|11349.8|11347.9|11347.1|361
1638920700000|2021-12-07 23:45:00|11349.7|11348.7|11352|11351|11352.1|11351.1|11349.1|11348.1|256
1638921000000|2021-12-07 23:50:00|11351.9|11350.9|11352|11351|11352.1|11351.2|11350.4|11349.4|171
1638921300000|2021-12-07 23:55:00|11352.1|11351.1|11353.2|11352.2|11353.9|11352.9|11350.2|11349.3|183
1638921600000|2021-12-08 00:00:00|11352.8|11352.1|11346.9|11345.9|11354.5|11353.6|11345.6|11344.6|484
1638921900000|2021-12-08 00:05:00|11347|11346|11346.8|11345.8|11348.1|11347.2|11342.6|11341.6|402
1638922200000|2021-12-08 00:10:00|11346.7|11345.7|11344.7|11344|11347.5|11346.5|11342.4|11341.5|343
1638922500000|2021-12-08 00:15:00|11344.8|11343.8|11338.4|11337.4|11344.9|11344|11337.3|11336.4|466
1638922800000|2021-12-08 00:20:00|11338.7|11338|11338.3|11337.6|11340.8|11339.8|11336.1|11335.2|532
1638923100000|2021-12-08 00:25:00|11338.2|11337.5|11340.9|11340.2|11342.3|11341.5|11337.8|11336.8|456
1638923400000|2021-12-08 00:30:00|11341|11340.3|11343.5|11342.5|11344.8|11343.9|11340.9|11340.2|352
1638923700000|2021-12-08 00:35:00|11343.4|11342.4|11342.1|11341.1|11344.7|11343.8|11340.1|11339.2|258
1638924000000|2021-12-08 00:40:00|11342|11341|11346.6|11345.6|11347.2|11346.4|11342|11341|333
1638924300000|2021-12-08 00:45:00|11346.5|11345.5|11348.3|11347.3|11348.8|11348.1|11344.6|11343.6|250
1638924600000|2021-12-08 00:50:00|11348.4|11347.7|11355.3|11354.3|11355.3|11354.3|11348.4|11347.5|610
1638924900000|2021-12-08 00:55:00|11355.2|11354.2|11355|11354|11358|11357|11353|11352.2|501
1638925200000|2021-12-08 01:00:00|11354.9|11353.9|11351.6|11350.6|11354.9|11353.9|11351.1|11350.2|361
1638925500000|2021-12-08 01:05:00|11351.8|11350.8|11351.6|11350.9|11354.2|11353.2|11350.2|11349.3|385
1638925800000|2021-12-08 01:10:00|11351.7|11351|11352.7|11351.7|11354.8|11354.1|11351.5|11350.8|312
1638926100000|2021-12-08 01:15:00|11352.6|11351.9|11347.2|11346.5|11353.1|11352.1|11346.5|11345.7|522
1638926400000|2021-12-08 01:20:00|11347.1|11346.4|11348.2|11347.2|11349.4|11348.7|11346.3|11345.5|473
1638926700000|2021-12-08 01:25:00|11347.8|11347.1|11346.8|11345.8|11349.3|11348.4|11344.9|11343.9|435
1638927000000|2021-12-08 01:30:00|11346.9|11345.9|11343.4|11342.4|11348.9|11347.9|11342.5|11341.6|709
1638927300000|2021-12-08 01:35:00|11343.5|11342.8|11342.3|11341.3|11345.6|11344.7|11342.1|11341.1|559
1638927600000|2021-12-08 01:40:00|11342.6|11341.6|11343.4|11342.4|11345|11344.1|11341.8|11341.1|479
1638927900000|2021-12-08 01:45:00|11343.5|11342.5|11345.6|11344.6|11346.5|11345.5|11342.3|11341.3|413
1638928200000|2021-12-08 01:50:00|11345.7|11344.7|11344.2|11343.5|11347.2|11346.3|11344.1|11343.2|426
1638928500000|2021-12-08 01:55:00|11344.1|11343.4|11348.7|11347.7|11348.8|11347.9|11344.1|11343.3|427
1638928800000|2021-12-08 02:00:00|11348.8|11347.8|11347.2|11346.2|11348.8|11347.8|11346.3|11345.3|427
1638929100000|2021-12-08 02:05:00|11347.1|11346.4|11344.2|11343.2|11347.2|11346.5|11343.5|11342.7|446
1638929400000|2021-12-08 02:10:00|11344.1|11343.1|11349.2|11348.2|11349.7|11348.7|11344|11343.1|400
1638929700000|2021-12-08 02:15:00|11349.3|11348.3|11352.2|11351.5|11355.4|11354.4|11348.6|11347.8|632
1638930000000|2021-12-08 02:20:00|11352.3|11351.6|11351.3|11350.3|11352.6|11351.7|11350.3|11349.4|408
1638930300000|2021-12-08 02:25:00|11351.1|11350.4|11352.9|11351.9|11353.5|11352.5|11350|11349.3|412
1638930600000|2021-12-08 02:30:00|11352.7|11351.7|11353.8|11353.1|11354.7|11354|11350.1|11349.2|404
1638930900000|2021-12-08 02:35:00|11353.9|11353.2|11354.6|11353.6|11355.8|11355|11353.7|11352.7|391
1638931200000|2021-12-08 02:40:00|11354.7|11353.7|11353.9|11352.9|11354.8|11353.9|11351.7|11350.8|390
1638931500000|2021-12-08 02:45:00|11353.7|11353|11354.1|11353.1|11356|11355|11352.7|11351.8|485
1638931800000|2021-12-08 02:50:00|11354.2|11353.5|11352.5|11351.8|11354.8|11354|11352.4|11351.7|345
1638932100000|2021-12-08 02:55:00|11352.8|11351.9|11351.5|11350.8|11354.1|11353.3|11350.7|11350|386
1638932400000|2021-12-08 03:00:00|11351.6|11350.9|11347.3|11346.3|11351.9|11351|11345.7|11344.9|442
1638932700000|2021-12-08 03:05:00|11347.2|11346.2|11348.7|11347.7|11349.2|11348.3|11345.9|11345.1|397
1638933000000|2021-12-08 03:10:00|11348.6|11347.6|11348|11347|11348.8|11348|11347.1|11346.4|223
1638933300000|2021-12-08 03:15:00|11347.9|11347.2|11346.3|11345.6|11348.2|11347.4|11344.1|11343.4|363
1638933600000|2021-12-08 03:20:00|11346.5|11345.5|11346.7|11345.7|11346.9|11346|11344.3|11343.5|326
1638933900000|2021-12-08 03:25:00|11346.6|11345.6|11347.5|11346.8|11348.3|11347.5|11345.8|11345|300
1638934200000|2021-12-08 03:30:00|11347.4|11346.7|11349.1|11348.4|11349.8|11349|11347.1|11346.3|270
1638934500000|2021-12-08 03:35:00|11349|11348.3|11349.8|11348.8|11350.8|11350|11348.5|11347.7|412
1638934800000|2021-12-08 03:40:00|11349.7|11349|11347.5|11346.8|11350.6|11349.9|11346.3|11345.5|433
1638935100000|2021-12-08 03:45:00|11347.6|11346.9|11347.9|11346.9|11348.9|11348|11347|11346.1|362
1638935400000|2021-12-08 03:50:00|11347.8|11346.8|11347.9|11346.9|11349|11348.3|11346.5|11345.8|361
1638935700000|2021-12-08 03:55:00|11347.8|11346.8|11347.8|11347.1|11349.1|11348.3|11347.3|11346.6|337
1638936000000|2021-12-08 04:00:00|11347.9|11347.2|11350.5|11349.8|11351.2|11350.5|11347.8|11347|304
1638936300000|2021-12-08 04:05:00|11350.4|11349.7|11348.5|11347.5|11350.7|11350|11348.2|11347.4|202
1638936600000|2021-12-08 04:10:00|11348.4|11347.7|11349.3|11348.6|11349.8|11349|11347.7|11346.8|257
1638936900000|2021-12-08 04:15:00|11349.2|11348.5|11348.9|11348.2|11349.3|11348.6|11348.5|11347.7|235
1638937200000|2021-12-08 04:20:00|11348.8|11348.1|11350.3|11349.3|11350.6|11349.8|11348.5|11347.8|190
1638937500000|2021-12-08 04:25:00|11350.4|11349.4|11350.8|11349.8|11351.5|11350.6|11349.2|11348.4|213
1638937800000|2021-12-08 04:30:00|11351|11350.1|11351.5|11350.8|11352.2|11351.3|11351|11350.1|240
1638938100000|2021-12-08 04:35:00|11351.4|11350.7|11352|11351|11352.1|11351.3|11350.7|11350|208
1638938400000|2021-12-08 04:40:00|11351.9|11350.9|11352.9|11352.2|11353.2|11352.3|11351.7|11350.7|247
1638938700000|2021-12-08 04:45:00|11352.8|11352.1|11352.1|11351.4|11352.9|11352.2|11351.4|11350.7|183
1638939000000|2021-12-08 04:50:00|11351.8|11351.1|11352.6|11351.9|11354.1|11353.3|11351.6|11350.9|344
1638939300000|2021-12-08 04:55:00|11352.5|11351.8|11353|11352.3|11353|11352.3|11351.1|11350.4|254
1638939600000|2021-12-08 05:00:00|11352.8|11352.1|11352.5|11351.5|11353.1|11352.4|11351.4|11350.7|295
1638939900000|2021-12-08 05:05:00|11352.4|11351.4|11350|11349|11352.8|11351.9|11349.8|11348.9|273
1638940200000|2021-12-08 05:10:00|11349.9|11348.9|11350|11349.3|11350.4|11349.7|11349|11348.2|220
1638940500000|2021-12-08 05:15:00|11350.2|11349.5|11350.3|11349.6|11350.6|11349.8|11349.7|11348.9|187
1638940800000|2021-12-08 05:20:00|11350.4|11349.7|11349.7|11349|11350.6|11349.9|11349.1|11348.4|191
1638941100000|2021-12-08 05:25:00|11349.6|11348.6|11351.6|11350.9|11351.7|11350.9|11349.2|11348.5|217
1638941400000|2021-12-08 05:30:00|11351.5|11350.8|11350|11349.3|11351.8|11351|11349.2|11348.3|233
1638941700000|2021-12-08 05:35:00|11349.9|11349.2|11350.6|11349.6|11350.8|11350|11348.9|11348|253
1638942000000|2021-12-08 05:40:00|11350.7|11349.7|11350.5|11349.5|11351.4|11350.6|11350|11349.2|231
1638942300000|2021-12-08 05:45:00|11350.3|11349.3|11349|11348|11350.5|11349.7|11348.6|11347.9|214
1638942600000|2021-12-08 05:50:00|11349.2|11348.3|11349|11348.3|11351.1|11350.4|11348.8|11347.9|311
1638942900000|2021-12-08 05:55:00|11349.2|11348.5|11350.6|11349.9|11350.7|11350|11349|11348.1|392
1638943200000|2021-12-08 06:00:00|11350.5|11349.8|11353|11352.3|11354|11353.3|11348.7|11347.8|442
1638943500000|2021-12-08 06:05:00|11352.9|11352.2|11353.2|11352.5|11354.3|11353.6|11352.2|11351.3|341
1638943800000|2021-12-08 06:10:00|11353.5|11352.3|11353|11352|11353.5|11352.5|11350.8|11350|356
1638944100000|2021-12-08 06:15:00|11352.7|11351.7|11350.6|11349.6|11352.7|11351.8|11350.4|11349.6|187
1638944400000|2021-12-08 06:20:00|11350.7|11349.7|11353.8|11353.1|11354.3|11353.5|11350.7|11349.7|257
1638944700000|2021-12-08 06:25:00|11353.7|11353|11353.6|11352.9|11354.4|11353.6|11353.3|11352.6|175
1638945000000|2021-12-08 06:30:00|11353.5|11352.8|11353|11352|11354|11353.3|11352.3|11351.4|180
1638945300000|2021-12-08 06:35:00|11352.9|11351.9|11350.3|11349.6|11353.2|11352.4|11350.2|11349.5|257
1638945600000|2021-12-08 06:40:00|11350.4|11349.7|11351.5|11350.8|11351.6|11350.8|11350.3|11349.6|217
1638945900000|2021-12-08 06:45:00|11351.4|11350.7|11352.9|11352.2|11353.2|11352.4|11351|11350.1|174
1638946200000|2021-12-08 06:50:00|11352.8|11352.1|11351.9|11351.2|11352.8|11352.1|11351.5|11350.7|171
1638946500000|2021-12-08 06:55:00|11352|11351.3|11350|11349|11352.7|11352|11349.8|11349|186
1638946800000|2021-12-08 07:00:00|11349.8|11349.1|11348|11347|11350.2|11349.4|11346.6|11345.9|411
1638947100000|2021-12-08 07:05:00|11347.9|11346.9|11346.2|11345.5|11348|11347.1|11346|11345.3|375
1638947400000|2021-12-08 07:10:00|11346.1|11345.4|11347.9|11346.9|11348.1|11347.4|11345.9|11345.1|339
1638947700000|2021-12-08 07:15:00|11348|11347|11343.9|11343.2|11349|11348.3|11343.1|11342.2|401
1638948000000|2021-12-08 07:20:00|11344.1|11343.4|11344.2|11343.2|11344.3|11343.5|11341.8|11340.9|485
1638948300000|2021-12-08 07:25:00|11344.1|11343.1|11336|11335.3|11344.1|11343.1|11334.2|11333.1|496
1638948600000|2021-12-08 07:30:00|11336.2|11335.2|11335.2|11334.2|11337.7|11336.8|11333|11332.1|524
1638948900000|2021-12-08 07:35:00|11335.1|11334.1|11335.8|11334.8|11337.2|11336.4|11333.8|11333.1|479
1638949200000|2021-12-08 07:40:00|11335.9|11334.9|11336.7|11335.7|11338.1|11337.4|11335.3|11334.6|547
1638949500000|2021-12-08 07:45:00|11336.6|11335.6|11338.4|11337.7|11338.6|11337.7|11335|11334.3|454
1638949800000|2021-12-08 07:50:00|11338.5|11337.8|11338.5|11337.5|11339.8|11339|11336.3|11335.4|429
1638950100000|2021-12-08 07:55:00|11338.6|11337.6|11341.8|11341.1|11343.1|11342.4|11338.3|11337.4|472
1638950400000|2021-12-08 08:00:00|11341.6|11340.9|11340.9|11339.9|11344|11343.2|11339.4|11338.5|835
1638950700000|2021-12-08 08:05:00|11340.8|11340.1|11342.9|11342.2|11343.8|11342.9|11340.2|11339.4|621
1638951000000|2021-12-08 08:10:00|11343|11342|11345.5|11344.5|11345.7|11344.8|11342.9|11341.9|512
1638951300000|2021-12-08 08:15:00|11345.6|11344.6|11345.5|11344.5|11348.1|11347.2|11343.4|11342.7|622
1638951600000|2021-12-08 08:20:00|11345.4|11344.4|11348.1|11347.1|11348.2|11347.2|11345|11344.2|544
1638951900000|2021-12-08 08:25:00|11347.9|11346.9|11354.5|11353.8|11354.5|11353.8|11347.2|11346.4|493
1638952200000|2021-12-08 08:30:00|11354.4|11353.7|11356.1|11355.4|11356.2|11355.5|11351.7|11350.9|547
1638952500000|2021-12-08 08:35:00|11356|11355.3|11359.5|11358.5|11363.8|11362.9|11355.9|11355|755
1638952800000|2021-12-08 08:40:00|11359.4|11358.4|11361.2|11360.2|11362.4|11361.4|11357.4|11356.5|649
1638953100000|2021-12-08 08:45:00|11361|11360.3|11358.3|11357.3|11361.4|11360.6|11356.4|11355.5|583
1638953400000|2021-12-08 08:50:00|11358.1|11357.4|11358.5|11357.5|11358.8|11357.9|11355.8|11354.9|548
1638953700000|2021-12-08 08:55:00|11358.6|11357.6|11357.5|11356.5|11359.4|11358.6|11356.8|11355.9|463
1638954000000|2021-12-08 09:00:00|11357.4|11356.4|11356.5|11355.5|11357.4|11356.4|11354.2|11353.3|495
1638954300000|2021-12-08 09:05:00|11356.7|11355.7|11357.7|11357|11358.6|11357.7|11354.4|11353.5|510
1638954600000|2021-12-08 09:10:00|11357.8|11357.1|11357.9|11357.2|11358.8|11358.1|11356.8|11355.9|511
1638954900000|2021-12-08 09:15:00|11358|11357.3|11356.9|11356.2|11361.1|11360.3|11356|11355.1|486
1638955200000|2021-12-08 09:20:00|11356.7|11356|11356.1|11355.4|11358.3|11357.3|11355.6|11354.7|509
1638955500000|2021-12-08 09:25:00|11356.2|11355.5|11353.2|11352.5|11357|11356.1|11353.1|11352.3|406
1638955800000|2021-12-08 09:30:00|11353.1|11352.4|11348.7|11347.7|11353.9|11353|11348.4|11347.5|549
1638956100000|2021-12-08 09:35:00|11348.4|11347.8|11351.3|11350.3|11352.9|11352.1|11348.2|11347.4|480
1638956400000|2021-12-08 09:40:00|11351.1|11350.4|11352.5|11351.5|11353.3|11352.4|11350.2|11349.5|439
1638956700000|2021-12-08 09:45:00|11352.6|11351.6|11349.4|11348.7|11352.8|11352.1|11348.9|11348.2|377
1638957000000|2021-12-08 09:50:00|11349.6|11348.6|11351.2|11350.2|11351.8|11350.9|11349.6|11348.6|358
1638957300000|2021-12-08 09:55:00|11351.1|11350.1|11351.3|11350.3|11353.3|11352.4|11350.7|11350|538
1638957600000|2021-12-08 10:00:00|11351.5|11350.8|11354.4|11353.4|11355.3|11354.4|11351.5|11350.8|484
1638957900000|2021-12-08 10:05:00|11354.1|11353|11356.1|11355.1|11356.6|11355.8|11353.4|11352.6|300
1638958200000|2021-12-08 10:10:00|11356.2|11355.2|11356.1|11355.1|11357.9|11357|11355.5|11354.6|319
1638958500000|2021-12-08 10:15:00|11356.2|11355.2|11355.3|11354.3|11357.8|11356.9|11354.9|11354|334
1638958800000|2021-12-08 10:20:00|11355.2|11354.2|11353.6|11352.6|11356.8|11355.9|11352.4|11351.5|445
1638959100000|2021-12-08 10:25:00|11353.7|11352.7|11353.6|11352.9|11355.1|11354.4|11353|11352.2|545
1638959400000|2021-12-08 10:30:00|11353.5|11352.8|11344.8|11343.8|11354.5|11353.8|11344.1|11343.2|716
1638959700000|2021-12-08 10:35:00|11344.9|11343.9|11339.9|11339.2|11345.3|11344.4|11337.2|11336.4|805
1638960000000|2021-12-08 10:40:00|11339.8|11339.1|11341.6|11340.6|11344.3|11343.3|11339|11338|811
1638960300000|2021-12-08 10:45:00|11341.7|11340.7|11337.1|11336.1|11343.2|11342.3|11334.6|11333.6|798
1638960600000|2021-12-08 10:50:00|11336.9|11336.2|11341.8|11340.8|11341.9|11341.1|11336.9|11336.2|725
1638960900000|2021-12-08 10:55:00|11341.7|11341.1|11340|11339|11342.9|11342.2|11339.1|11338.2|689
1638961200000|2021-12-08 11:00:00|11339.9|11338.9|11334|11333.3|11340|11339|11331.6|11330.8|722
1638961500000|2021-12-08 11:05:00|11334.2|11333.2|11336.7|11335.7|11337|11336.2|11331.9|11331|664
1638961800000|2021-12-08 11:10:00|11336.8|11335.8|11341.7|11340.7|11342.2|11341.2|11336.1|11335.3|913
1638962100000|2021-12-08 11:15:00|11341.6|11340.6|11344.4|11343.4|11347|11346.2|11341.3|11340.6|840
1638962400000|2021-12-08 11:20:00|11344.6|11343.6|11343.6|11342.9|11347.7|11346.9|11342.1|11341.3|559
1638962700000|2021-12-08 11:25:00|11343.5|11342.8|11342.5|11341.8|11344.8|11344|11341.8|11341|619
1638963000000|2021-12-08 11:30:00|11342.7|11342|11345.2|11344.2|11347.7|11346.9|11342.3|11341.4|560
1638963300000|2021-12-08 11:35:00|11345.1|11344.5|11348.1|11347.1|11350.8|11349.8|11344.3|11343.4|655
1638963600000|2021-12-08 11:40:00|11348.2|11347.2|11350.3|11349.6|11352|11351.2|11347.9|11346.9|748
1638963900000|2021-12-08 11:45:00|11350.6|11349.5|11369.7|11368.7|11380.4|11379.4|11348.8|11348|1665
1638964200000|2021-12-08 11:50:00|11369.6|11368.6|11369.2|11368.2|11372.4|11371.4|11361.8|11360.8|1390
1638964500000|2021-12-08 11:55:00|11369.1|11368.1|11370|11369|11374.2|11373.2|11367|11366|983
1638964800000|2021-12-08 12:00:00|11370.1|11369.1|11369.8|11368.8|11371.9|11370.9|11368|11367.1|865
1638965100000|2021-12-08 12:05:00|11369.7|11368.7|11372.2|11371.2|11376.7|11375.7|11369.6|11368.6|936
1638965400000|2021-12-08 12:10:00|11372.1|11371.1|11371.5|11370.8|11374.1|11373.2|11369.1|11368.1|972
1638965700000|2021-12-08 12:15:00|11371.6|11370.9|11375.8|11374.8|11379|11378.2|11370.5|11369.5|852
1638966000000|2021-12-08 12:20:00|11375.7|11374.7|11380.8|11380.1|11385.8|11384.8|11375|11374|756
1638966300000|2021-12-08 12:25:00|11381.1|11380.2|11380.6|11379.9|11382.5|11381.7|11377|11376|757
1638966600000|2021-12-08 12:30:00|11380.8|11379.8|11379.5|11378.5|11383.5|11382.5|11378.7|11377.8|718
1638966900000|2021-12-08 12:35:00|11379.2|11378|11375.4|11374.7|11379.5|11378.7|11372.2|11371.3|842
1638967200000|2021-12-08 12:40:00|11375.6|11374.6|11375.2|11374.5|11379.3|11378.5|11372.2|11371.3|737
1638967500000|2021-12-08 12:45:00|11375|11374.3|11368.4|11367.7|11376.3|11375.4|11365.2|11364.1|782
1638967800000|2021-12-08 12:50:00|11368.6|11367.9|11374.9|11374.2|11375.6|11374.7|11368.6|11367.6|536
1638968100000|2021-12-08 12:55:00|11375|11374.3|11376.6|11375.6|11378.3|11377.3|11374.9|11374|680
1638968400000|2021-12-08 13:00:00|11376.3|11375.5|11376.3|11375.3|11377.4|11376.6|11371.7|11370.7|681
1638968700000|2021-12-08 13:05:00|11376.5|11375.5|11378.6|11377.6|11378.8|11377.8|11374.2|11373.2|718
1638969000000|2021-12-08 13:10:00|11378.8|11377.8|11378.7|11377.7|11381.4|11380.4|11376.8|11375.8|671
1638969300000|2021-12-08 13:15:00|11378.8|11377.8|11379.4|11378.7|11380.4|11379.7|11378|11377|588
1638969600000|2021-12-08 13:20:00|11379.3|11378.6|11377.8|11376.8|11382.8|11381.8|11377|11376.2|725
1638969900000|2021-12-08 13:25:00|11377.9|11377.2|11376.9|11375.9|11378.7|11377.8|11374.8|11374.1|774
1638970200000|2021-12-08 13:30:00|11376.6|11376|11385|11384|11387.5|11386.5|11376.3|11375.5|850
1638970500000|2021-12-08 13:35:00|11385.1|11384.1|11387.5|11386.5|11389.2|11388.3|11382.8|11381.8|700
1638970800000|2021-12-08 13:40:00|11387.2|11386.4|11385.1|11384.1|11389.6|11388.8|11382.7|11381.7|633
1638971100000|2021-12-08 13:45:00|11384.9|11383.9|11387.2|11386.2|11387.3|11386.5|11384.4|11383.4|587
1638971400000|2021-12-08 13:50:00|11387.4|11386.4|11390.1|11389.4|11390.4|11389.7|11387.4|11386.4|643
1638971700000|2021-12-08 13:55:00|11390.2|11389.5|11387.8|11386.8|11393.4|11392.6|11386.9|11386.2|715
1638972000000|2021-12-08 14:00:00|11387.6|11386.9|11384.7|11384|11391.4|11390.6|11384.5|11383.5|794
1638972300000|2021-12-08 14:05:00|11384.6|11383.9|11383.9|11383.2|11388.9|11388|11383.4|11382.6|647
1638972600000|2021-12-08 14:10:00|11384|11383|11382.9|11381.9|11384.6|11383.8|11380.9|11379.9|591
1638972900000|2021-12-08 14:15:00|11382.7|11382|11387.4|11386.7|11387.6|11386.9|11382.4|11381.6|526
1638973200000|2021-12-08 14:20:00|11387.3|11386.6|11386.2|11385.2|11390.1|11389.2|11386|11385.1|585
1638973500000|2021-12-08 14:25:00|11385.9|11385.3|11391.8|11391.1|11393.2|11392.4|11384.4|11383.5|644
1638973800000|2021-12-08 14:30:00|11391.7|11391|11387.4|11386.7|11393.2|11392.4|11384.6|11383.6|978
1638974100000|2021-12-08 14:35:00|11387.3|11386.6|11389.3|11388.6|11389.9|11389.1|11384.6|11383.7|881
1638974400000|2021-12-08 14:40:00|11389.4|11388.7|11391.3|11390.3|11391.7|11390.9|11388.3|11387.4|981
1638974700000|2021-12-08 14:45:00|11391.4|11390.4|11390.9|11389.9|11392.4|11391.5|11388.3|11387.3|792
1638975000000|2021-12-08 14:50:00|11390.8|11389.8|11391.1|11390.4|11396|11395.2|11390.1|11389.1|739
1638975300000|2021-12-08 14:55:00|11391.2|11390.5|11387.5|11386.5|11391.2|11390.5|11385.1|11384.1|838
1638975600000|2021-12-08 15:00:00|11387.3|11386.3|11380.7|11379.7|11392|11391|11379.3|11378.3|1044
1638975900000|2021-12-08 15:05:00|11380|11379.3|11387|11386.3|11387.4|11386.5|11378.6|11377.8|964
1638976200000|2021-12-08 15:10:00|11386.9|11386|11385.7|11384.7|11389.9|11388.9|11384.6|11383.6|934
1638976500000|2021-12-08 15:15:00|11385.6|11384.9|11386.3|11385.3|11389.3|11388.5|11385.6|11384.7|692
1638976800000|2021-12-08 15:20:00|11386.4|11385.4|11384.6|11383.6|11387.6|11386.8|11384.4|11383.6|644
1638977100000|2021-12-08 15:25:00|11384.5|11383.5|11379.7|11378.7|11386.7|11385.7|11379.5|11378.6|672
1638977400000|2021-12-08 15:30:00|11379.8|11378.8|11379.6|11378.6|11383.1|11382.2|11377|11376.2|779
1638977700000|2021-12-08 15:35:00|11379.8|11378.8|11382.8|11382.1|11383.5|11382.7|11376.7|11375.7|668
1638978000000|2021-12-08 15:40:00|11383|11382|11385.4|11384.4|11386.6|11385.8|11382|11381|659
1638978300000|2021-12-08 15:45:00|11385.2|11384.5|11388.2|11387.2|11388.7|11387.7|11385.2|11384.2|649
1638978600000|2021-12-08 15:50:00|11388|11387.3|11387.9|11386.9|11388.9|11388|11382.8|11382|684
1638978900000|2021-12-08 15:55:00|11387.7|11386.7|11388.5|11387.8|11392.9|11392.2|11384.5|11383.5|914
1638979200000|2021-12-08 16:00:00|11388.4|11387.7|11386.8|11385.8|11392.9|11391.9|11386|11385|869
1638979500000|2021-12-08 16:05:00|11387|11386|11383.6|11382.9|11388.5|11387.6|11383.3|11382.4|684
1638979800000|2021-12-08 16:10:00|11383.7|11383|11384.8|11383.8|11387.6|11386.6|11383.4|11382.5|552
1638980100000|2021-12-08 16:15:00|11384.7|11383.7|11381.7|11381|11387.6|11386.6|11380.7|11379.9|590
1638980400000|2021-12-08 16:20:00|11381.6|11380.9|11382.2|11381.5|11383.9|11383.1|11381.2|11380.5|568
1638980700000|2021-12-08 16:25:00|11382.3|11381.3|11383.8|11382.8|11385.1|11384.3|11381.4|11380.5|569
1638981000000|2021-12-08 16:30:00|11383.4|11382.4|11381.6|11380.9|11384.1|11383.3|11381.1|11380.3|451
1638981300000|2021-12-08 16:35:00|11381.7|11381|11380.9|11379.9|11383.3|11382.5|11380|11379.3|460
1638981600000|2021-12-08 16:40:00|11381|11380|11386.7|11385.7|11386.8|11385.8|11379.5|11378.6|391
1638981900000|2021-12-08 16:45:00|11386.8|11385.8|11386|11385.3|11386.9|11385.9|11384|11383|384
1638982200000|2021-12-08 16:50:00|11386.1|11385.4|11386|11385.3|11387.8|11386.9|11385.4|11384.5|445
1638982500000|2021-12-08 16:55:00|11385.9|11385.2|11384.1|11383.4|11388|11387.1|11384.1|11383.4|439
1638982800000|2021-12-08 17:00:00|11384|11383.3|11382|11381.3|11385.4|11384.7|11381.7|11380.8|359
1638983100000|2021-12-08 17:05:00|11381.9|11381.2|11381.9|11381.2|11382.4|11381.7|11380.6|11379.7|283
1638983400000|2021-12-08 17:10:00|11381.7|11381|11380.6|11379.9|11383.1|11382.4|11380.6|11379.7|312
1638983700000|2021-12-08 17:15:00|11380.7|11380|11380|11379|11382.1|11381.3|11379.2|11378.4|339
1638984000000|2021-12-08 17:20:00|11380.1|11379.1|11375.3|11374.6|11380.6|11379.6|11375.3|11374.4|442
1638984300000|2021-12-08 17:25:00|11375.4|11374.7|11373.6|11372.6|11376.8|11375.8|11373.1|11372.2|530
1638984600000|2021-12-08 17:30:00|11373.7|11372.7|11371.3|11370.3|11375.3|11374.3|11370.3|11369.5|370
1638984900000|2021-12-08 17:35:00|11371.6|11370.9|11369.7|11369|11372.5|11371.7|11369.1|11368.4|266
1638985200000|2021-12-08 17:40:00|11369.6|11368.9|11371.9|11370.9|11372|11371.2|11369.6|11368.9|265
1638985500000|2021-12-08 17:45:00|11371.8|11370.8|11371|11370|11373.6|11372.8|11370.9|11370|264
1638985800000|2021-12-08 17:50:00|11371.1|11370.1|11368|11367|11371.6|11370.8|11367.8|11366.9|264
1638986100000|2021-12-08 17:55:00|11367.8|11367.1|11366.7|11365.7|11368.5|11367.7|11365.6|11364.7|318
1638986400000|2021-12-08 18:00:00|11366.6|11365.6|11367.9|11366.9|11370.7|11369.7|11365.9|11364.9|669
1638986700000|2021-12-08 18:05:00|11367.8|11366.8|11365.3|11364.3|11367.9|11366.9|11364.2|11363.4|427
1638987000000|2021-12-08 18:10:00|11365.4|11364.4|11367.1|11366.1|11367.2|11366.2|11362.5|11361.6|514
1638987300000|2021-12-08 18:15:00|11366.9|11366.2|11362|11361|11367.2|11366.3|11361.4|11360.4|473
1638987600000|2021-12-08 18:20:00|11362.1|11361.1|11362.9|11362.2|11363.1|11362.3|11360|11359.3|373
1638987900000|2021-12-08 18:25:00|11363|11362.3|11362.7|11362|11364.3|11363.6|11362.5|11361.8|398
1638988200000|2021-12-08 18:30:00|11362.8|11362.1|11363|11362|11364.4|11363.6|11362.7|11361.7|395
1638988500000|2021-12-08 18:35:00|11362.9|11362.3|11365.1|11364.4|11365.2|11364.5|11362.6|11361.7|338
1638988800000|2021-12-08 18:40:00|11365.2|11364.5|11366|11365.3|11367|11366.2|11364.8|11363.9|364
1638989100000|2021-12-08 18:45:00|11366.1|11365.4|11366.9|11366.2|11368.1|11367.2|11366|11365.2|292
1638989400000|2021-12-08 18:50:00|11367.1|11366.1|11368.7|11368|11370.4|11369.7|11366.8|11366|326
1638989700000|2021-12-08 18:55:00|11368.6|11367.9|11368.6|11367.6|11369.8|11369.1|11368.3|11367.6|262
1638990000000|2021-12-08 19:00:00|11368.5|11367.5|11368.6|11367.9|11369|11368.2|11367.2|11366.3|240
1638990300000|2021-12-08 19:05:00|11368.5|11367.8|11367.2|11366.2|11368.8|11367.9|11367|11366.1|175
1638990600000|2021-12-08 19:10:00|11367.3|11366.3|11362.4|11361.4|11367.3|11366.3|11362|11361.2|346
1638990900000|2021-12-08 19:15:00|11362.5|11361.5|11362.9|11361.9|11362.9|11362|11361.4|11360.5|228
1638991200000|2021-12-08 19:20:00|11362.8|11361.8|11364.2|11363.5|11365|11364.1|11362.7|11361.8|283
1638991500000|2021-12-08 19:25:00|11364.1|11363.4|11364.5|11363.8|11365.6|11364.8|11363.9|11362.9|320
1638991800000|2021-12-08 19:30:00|11364.7|11364|11368.2|11367.5|11368.3|11367.5|11364.6|11363.8|279
1638992100000|2021-12-08 19:35:00|11368.4|11367.7|11368|11367.3|11369.6|11368.8|11367.3|11366.5|331
1638992400000|2021-12-08 19:40:00|11368.1|11367.4|11364.2|11363.2|11368.2|11367.5|11364|11363.1|257
1638992700000|2021-12-08 19:45:00|11364.1|11363.1|11363.7|11362.7|11364.4|11363.7|11362.9|11362.1|277
1638993000000|2021-12-08 19:50:00|11363.8|11362.8|11364.9|11364.2|11365.1|11364.3|11363.8|11362.8|223
1638993300000|2021-12-08 19:55:00|11364.8|11364.1|11367.1|11366.4|11368|11367.2|11364.6|11363.9|404
1638993600000|2021-12-08 20:00:00|11367.3|11366.3|11366.7|11366|11367.7|11366.9|11366.3|11365.5|359
1638993900000|2021-12-08 20:05:00|11366.5|11365.8|11366.4|11365.4|11367.4|11366.7|11366.1|11365.3|199
1638994200000|2021-12-08 20:10:00|11366.3|11365.6|11365.9|11365.2|11366.8|11366|11365.8|11365|229
1638994500000|2021-12-08 20:15:00|11365.8|11365.1|11363.8|11363.1|11366.5|11365.6|11363.7|11362.9|241
1638994800000|2021-12-08 20:20:00|11363.7|11363|11363.6|11362.6|11364.4|11363.6|11362.4|11361.6|325
1638995100000|2021-12-08 20:25:00|11363.7|11362.7|11363.6|11362.9|11364.1|11363.3|11363|11362|230
1638995400000|2021-12-08 20:30:00|11363.5|11362.8|11365.1|11364.4|11365.3|11364.6|11363.5|11362.8|202
1638995700000|2021-12-08 20:35:00|11365.2|11364.5|11365.1|11364.4|11365.4|11364.6|11364.7|11363.9|121
1638996000000|2021-12-08 20:40:00|11365|11364.3|11366.5|11365.8|11366.9|11366.1|11365|11364.3|271
1638996300000|2021-12-08 20:45:00|11366.4|11365.7|11365.1|11364.4|11368.1|11367.3|11365.1|11364.3|261
1638996600000|2021-12-08 20:50:00|11365.2|11364.5|11366.6|11365.9|11367.3|11366.5|11365.2|11364.5|263
1638996900000|2021-12-08 20:55:00|11366.8|11365.8|11367.3|11366.3|11367.4|11366.4|11365|11364.1|338
1638997200000|2021-12-08 21:00:00|11367.4|11366.4|11370.2|11369.5|11370.5|11369.6|11366.4|11365.4|331
1638997500000|2021-12-08 21:05:00|11370.1|11369.4|11370.4|11369.4|11370.6|11369.6|11368.9|11367.9|193
1638997800000|2021-12-08 21:10:00|11370.3|11369.6|11370.2|11369.5|11372.4|11371.4|11369.4|11368.4|299
1638998100000|2021-12-08 21:15:00|11370.3|11369.3|11371.8|11370.8|11372.4|11371.4|11369.9|11368.9|213
1638998400000|2021-12-08 21:20:00|11371.7|11370.7|11373.1|11372.1|11373.3|11372.3|11370.2|11369.4|231
1638998700000|2021-12-08 21:25:00|11373.2|11372.2|11372.4|11371.4|11373.8|11372.9|11371.8|11370.8|230
1638999000000|2021-12-08 21:30:00|11372.5|11371.5|11370.6|11369.6|11372.5|11371.5|11370.4|11369.4|206
1638999300000|2021-12-08 21:35:00|11370.8|11369.8|11372.5|11371.5|11373.2|11372.2|11370.3|11369.3|213
1638999600000|2021-12-08 21:40:00|11372.6|11371.6|11370.8|11369.8|11372.6|11371.6|11370.4|11369.4|164
1638999900000|2021-12-08 21:45:00|11370.7|11369.7|11370.3|11369.3|11371.4|11370.4|11369.9|11368.9|248
1639000200000|2021-12-08 21:50:00|11370.2|11369.2|11370.5|11369.5|11370.5|11369.6|11369.7|11368.7|156
1639000500000|2021-12-08 21:55:00|11370.4|11369.4|11370.7|11364.7|11373.1|11369.9|11369.9|11364.5|310
1639000800000|2021-12-08 22:00:00|11371.7|11365.7|11370.8|11364.8|11371.7|11365.7|11366.3|11360.3|84
1639001100000|2021-12-08 22:05:00|11371.2|11365.2|11371.8|11365.8|11372|11366|11370.6|11364.6|80
1639001400000|2021-12-08 22:10:00|11372|11366|11372.9|11368|11373.6|11368.3|11371.8|11365.8|516
1639001700000|2021-12-08 22:15:00|11372.7|11368.4|11373.5|11367.5|11374.4|11369|11372.6|11367.4|110
1639002000000|2021-12-08 22:20:00|11373.2|11367.8|11373.4|11368|11374.2|11369.2|11373.1|11367.5|115
1639002300000|2021-12-08 22:25:00|11373.3|11367.5|11374.1|11368.8|11375.1|11370.3|11373.1|11367.4|138
1639002600000|2021-12-08 22:30:00|11374.3|11369.5|11374.3|11371.1|11375.6|11371.8|11373.7|11368.9|285
1639002900000|2021-12-08 22:35:00|11374.6|11370.7|11373.9|11370.5|11375.5|11371.4|11372.5|11369|297
1639003200000|2021-12-08 22:40:00|11374.4|11370.7|11373.7|11370.6|11374.6|11371.2|11373.5|11370|315
1639003500000|2021-12-08 22:45:00|11374|11370.4|11377.6|11371.6|11378.1|11372.5|11373.2|11370|422
1639003800000|2021-12-08 22:50:00|11377.4|11371.4|11377.6|11371.6|11378.6|11372.6|11376.4|11370.4|206
1639004100000|2021-12-08 22:55:00|11377.4|11371.4|11377.7|11372.3|11378.8|11373.1|11376.4|11370.8|487
1639004400000|2021-12-08 23:00:00|11377.8|11372.1|11373.3|11372.3|11377.8|11372.5|11371.4|11369.6|807
1639004700000|2021-12-08 23:05:00|11373.2|11372.2|11373.3|11372.3|11373.8|11372.7|11372.8|11371.8|236
1639005000000|2021-12-08 23:10:00|11373.2|11372.2|11371.3|11370.3|11373.5|11372.5|11371.2|11370.2|217
1639005300000|2021-12-08 23:15:00|11371.4|11370.4|11371.8|11370.8|11372|11371|11370|11369|183
1639005600000|2021-12-08 23:20:00|11371.9|11370.9|11372.3|11371.3|11373|11372|11371.7|11370.7|120
1639005900000|2021-12-08 23:25:00|11372.2|11371.2|11374.4|11373.4|11374.8|11373.8|11371.7|11370.8|148
1639006200000|2021-12-08 23:30:00|11374.6|11373.6|11371.6|11370.6|11375.4|11374.4|11371.4|11370.4|141
1639006500000|2021-12-08 23:35:00|11371.4|11370.4|11372.1|11371.1|11373.3|11372.3|11371|11370|187
1639006800000|2021-12-08 23:40:00|11372.2|11371.2|11373.2|11372.2|11373.3|11372.3|11370.9|11369.9|152
1639007100000|2021-12-08 23:45:00|11373.3|11372.3|11371|11370|11373.3|11372.3|11370.9|11369.9|169
1639007400000|2021-12-08 23:50:00|11370.7|11369.7|11369.2|11368.2|11370.8|11369.8|11369.2|11368.2|185
1639007700000|2021-12-08 23:55:00|11369.3|11368.3|11369.1|11368.1|11369.7|11368.8|11368.8|11367.8|188
1639008000000|2021-12-09 00:00:00|11369.2|11368.2|11372.4|11371.7|11374.4|11373.4|11369.1|11368.1|297
1639008300000|2021-12-09 00:05:00|11372.5|11371.5|11373.6|11372.6|11373.9|11373.1|11370.9|11370.1|162
1639008600000|2021-12-09 00:10:00|11373.7|11372.7|11373.2|11372.5|11374|11373.1|11372.1|11371.3|192
1639008900000|2021-12-09 00:15:00|11373.1|11372.4|11375.1|11374.1|11375.8|11374.9|11372.6|11371.9|213
1639009200000|2021-12-09 00:20:00|11375|11374|11377.5|11376.5|11378.1|11377.1|11374|11373.2|253
1639009500000|2021-12-09 00:25:00|11377.6|11376.6|11377.3|11376.6|11377.7|11376.8|11376.2|11375.3|165
1639009800000|2021-12-09 00:30:00|11377.4|11376.7|11377.9|11376.9|11379.1|11378.1|11376.7|11375.7|233
1639010100000|2021-12-09 00:35:00|11377.8|11377.1|11375.2|11374.2|11379.1|11378.1|11375|11374.1|277
1639010400000|2021-12-09 00:40:00|11375.3|11374.3|11375.5|11374.5|11376.3|11375.5|11374.5|11373.7|229
1639010700000|2021-12-09 00:45:00|11375.6|11374.6|11375|11374|11375.7|11374.9|11373.9|11373.1|216
1639011000000|2021-12-09 00:50:00|11374.9|11373.9|11380.9|11379.9|11381.1|11380.4|11374.9|11373.9|457
1639011300000|2021-12-09 00:55:00|11381.3|11380.3|11378.7|11377.7|11381.4|11380.5|11378.6|11377.6|381
1639011600000|2021-12-09 01:00:00|11378.4|11377.5|11380.1|11379.1|11380.4|11379.5|11376.5|11375.6|295
1639011900000|2021-12-09 01:05:00|11380.2|11379.4|11378.1|11377.4|11381.8|11380.9|11378.1|11377.4|276
1639012200000|2021-12-09 01:10:00|11378.3|11377.3|11378.4|11377.4|11378.8|11377.9|11376.2|11375.3|222
1639012500000|2021-12-09 01:15:00|11378.3|11377.3|11377.8|11376.8|11378.7|11377.9|11376.5|11375.7|204
1639012800000|2021-12-09 01:20:00|11377.5|11376.6|11378.1|11377.4|11379.2|11378.2|11376.9|11376.1|288
1639013100000|2021-12-09 01:25:00|11377.8|11377.1|11378.2|11377.2|11378.8|11377.9|11377|11376.2|244
1639013400000|2021-12-09 01:30:00|11377.6|11376.9|11378.2|11377.2|11378.2|11377.4|11376.2|11375.4|287
1639013700000|2021-12-09 01:35:00|11378.3|11377.3|11377.8|11376.8|11379.8|11378.9|11377.7|11376.8|287
1639014000000|2021-12-09 01:40:00|11377.6|11376.9|11376.2|11375.5|11377.6|11376.9|11375.9|11375.2|222
1639014300000|2021-12-09 01:45:00|11376.3|11375.3|11375.3|11374.3|11376.4|11375.5|11374|11373.1|227
1639014600000|2021-12-09 01:50:00|11375.2|11374.2|11373.4|11372.7|11375.3|11374.4|11371.7|11371|309
1639014900000|2021-12-09 01:55:00|11373.5|11372.8|11372.7|11371.7|11374.4|11373.5|11372.2|11371.4|325
1639015200000|2021-12-09 02:00:00|11372.5|11371.8|11375.8|11374.8|11375.8|11375|11372.5|11371.8|297
1639015500000|2021-12-09 02:05:00|11375.7|11374.7|11375.5|11374.8|11375.9|11375|11374.4|11373.7|187
1639015800000|2021-12-09 02:10:00|11375.6|11374.9|11377.1|11376.4|11377.9|11377|11375.5|11374.7|302
1639016100000|2021-12-09 02:15:00|11377|11376.3|11375.2|11374.5|11377.2|11376.4|11374.8|11373.9|201
1639016400000|2021-12-09 02:20:00|11375.3|11374.6|11374.5|11373.5|11375.5|11374.8|11372.4|11371.4|304
1639016700000|2021-12-09 02:25:00|11374.2|11373.6|11375.5|11374.8|11377.1|11376.2|11373.5|11372.7|260
1639017000000|2021-12-09 02:30:00|11375.6|11374.6|11374.5|11373.5|11376.4|11375.4|11374.2|11373.4|213
1639017300000|2021-12-09 02:35:00|11373.9|11373.2|11374.4|11373.7|11374.9|11374.1|11372.8|11371.9|269
1639017600000|2021-12-09 02:40:00|11374.1|11373.4|11375|11374.3|11375.3|11374.5|11373.5|11372.6|160
1639017900000|2021-12-09 02:45:00|11374.9|11374.2|11374.7|11374|11377|11376.2|11374.1|11373.2|244
1639018200000|2021-12-09 02:50:00|11374.8|11374.1|11374.5|11373.8|11376.2|11375.3|11374.2|11373.5|164
1639018500000|2021-12-09 02:55:00|11374.7|11373.7|11373.5|11372.8|11374.7|11373.7|11372.7|11371.9|298
1639018800000|2021-12-09 03:00:00|11373.6|11372.9|11372.8|11372.1|11374.1|11373.4|11371.5|11370.8|282
1639019100000|2021-12-09 03:05:00|11372.9|11372.2|11375.5|11374.8|11375.8|11374.9|11372.9|11372|187
1639019400000|2021-12-09 03:10:00|11375.4|11374.7|11376.8|11376.1|11377.2|11376.3|11375.1|11374.4|247
1639019700000|2021-12-09 03:15:00|11376.7|11376|11374.8|11374.1|11376.9|11376.1|11374.7|11373.9|240
1639020000000|2021-12-09 03:20:00|11374.7|11374|11373.9|11372.9|11374.9|11374.1|11373.2|11372.5|232
1639020300000|2021-12-09 03:25:00|11374|11373|11374.9|11374.2|11375.3|11374.6|11373.6|11372.7|208
1639020600000|2021-12-09 03:30:00|11375.2|11374.5|11375.6|11374.6|11375.8|11375|11374.4|11373.6|212
1639020900000|2021-12-09 03:35:00|11375.7|11374.7|11372.2|11371.5|11375.7|11375|11371|11370.2|283
1639021200000|2021-12-09 03:40:00|11372.3|11371.3|11372.2|11371.5|11373.3|11372.4|11371.6|11370.8|247
1639021500000|2021-12-09 03:45:00|11372.1|11371.4|11374.4|11373.4|11374.4|11373.6|11372.1|11371.3|209
1639021800000|2021-12-09 03:50:00|11374.1|11373.3|11372.5|11371.5|11374.4|11373.6|11371.6|11370.8|189
1639022100000|2021-12-09 03:55:00|11372.4|11371.4|11366.5|11365.5|11372.5|11371.5|11364.6|11363.6|409
1639022400000|2021-12-09 04:00:00|11366.4|11365.4|11367.5|11366.8|11367.8|11367.1|11365.2|11364.5|384
1639022700000|2021-12-09 04:05:00|11367.3|11366.6|11368.1|11367.4|11369.3|11368.5|11367.2|11366.3|285
1639023000000|2021-12-09 04:10:00|11368|11367.3|11366.2|11365.5|11368.7|11367.8|11365.7|11365|279
1639023300000|2021-12-09 04:15:00|11366.1|11365.4|11364.6|11363.9|11366.2|11365.5|11364|11363.2|257
1639023600000|2021-12-09 04:20:00|11364.5|11363.8|11364.7|11364|11365.3|11364.4|11363.1|11362.3|250
1639023900000|2021-12-09 04:25:00|11364.8|11364.1|11362.9|11362.2|11364.9|11364.1|11361|11360.3|312
1639024200000|2021-12-09 04:30:00|11363|11362.3|11364|11363|11364.2|11363.4|11362.2|11361.5|263
1639024500000|2021-12-09 04:35:00|11363.7|11362.8|11361.8|11361.1|11363.8|11362.8|11361.6|11360.9|345
1639024800000|2021-12-09 04:40:00|11361.7|11361|11360.3|11359.3|11362.1|11361.2|11359.6|11358.9|244
1639025100000|2021-12-09 04:45:00|11360.2|11359.5|11359.5|11358.8|11360.7|11360|11359|11358.2|192
1639025400000|2021-12-09 04:50:00|11359.7|11358.7|11360.8|11359.8|11360.8|11360|11359.5|11358.7|237
1639025700000|2021-12-09 04:55:00|11360.7|11359.7|11360.7|11360|11361.3|11360.5|11360.4|11359.6|238
1639026000000|2021-12-09 05:00:00|11360.6|11359.9|11361.5|11360.5|11363.3|11362.4|11360.4|11359.7|355
1639026300000|2021-12-09 05:05:00|11361.6|11360.6|11361.5|11360.8|11362.3|11361.6|11361.2|11360.4|233
1639026600000|2021-12-09 05:10:00|11361.4|11360.7|11361.6|11360.6|11363|11362.2|11361.2|11360.2|247
1639026900000|2021-12-09 05:15:00|11361.8|11360.9|11362.9|11362.2|11363.9|11363|11361.3|11360.3|324
1639027200000|2021-12-09 05:20:00|11363|11362.3|11362.5|11361.5|11363.4|11362.6|11362.1|11361.3|298
1639027500000|2021-12-09 05:25:00|11362.4|11361.7|11364.1|11363.4|11364.3|11363.6|11362.4|11361.6|239
1639027800000|2021-12-09 05:30:00|11364.2|11363.5|11365.1|11364.4|11366.1|11365.3|11363.7|11362.8|281
1639028100000|2021-12-09 05:35:00|11365.2|11364.5|11365.1|11364.4|11365.5|11364.7|11364|11363.2|183
1639028400000|2021-12-09 05:40:00|11365.2|11364.5|11366.6|11365.6|11366.7|11365.9|11365.1|11364.2|145
1639028700000|2021-12-09 05:45:00|11366.7|11365.7|11366.6|11365.6|11366.8|11365.9|11365.6|11364.8|207
1639029000000|2021-12-09 05:50:00|11366.7|11365.7|11365.5|11364.5|11367.4|11366.6|11365|11364.1|221
1639029300000|2021-12-09 05:55:00|11365.4|11364.7|11363.9|11362.9|11366.4|11365.7|11361.5|11360.5|365
1639029600000|2021-12-09 06:00:00|11363.7|11362.7|11360.3|11359.6|11364.1|11363.1|11360.1|11359.2|332
1639029900000|2021-12-09 06:05:00|11360.4|11359.7|11362.2|11361.5|11363.5|11362.5|11360.4|11359.5|154
1639030200000|2021-12-09 06:10:00|11362.6|11361.9|11362.8|11362.1|11363.6|11362.8|11362.5|11361.8|194
1639030500000|2021-12-09 06:15:00|11362.9|11362.2|11361.6|11360.9|11363.3|11362.6|11360.5|11359.7|252
1639030800000|2021-12-09 06:20:00|11361.7|11360.7|11361.4|11360.7|11362.1|11361.3|11361.2|11360.5|154
1639031100000|2021-12-09 06:25:00|11361.6|11360.9|11361.8|11360.8|11363.1|11362.3|11361.6|11360.8|203
1639031400000|2021-12-09 06:30:00|11361.9|11360.9|11361.9|11361.2|11362.3|11361.5|11360.7|11360|168
1639031700000|2021-12-09 06:35:00|11362|11361.3|11363.8|11363.1|11364|11363.1|11361.9|11361.2|144
1639032000000|2021-12-09 06:40:00|11363.9|11363.2|11365.8|11365.1|11366.1|11365.2|11363.1|11362.4|165
1639032300000|2021-12-09 06:45:00|11365.9|11365.2|11366.2|11365.5|11366.7|11365.9|11365.6|11364.8|181
1639032600000|2021-12-09 06:50:00|11366.3|11365.6|11366.6|11365.9|11367.7|11366.7|11366|11365.3|179
1639032900000|2021-12-09 06:55:00|11366.5|11365.8|11366.4|11365.7|11366.8|11366.1|11365.6|11364.9|166
1639033200000|2021-12-09 07:00:00|11366.6|11365.9|11356.8|11355.8|11366.6|11365.9|11355.6|11354.6|524
1639033500000|2021-12-09 07:05:00|11356.9|11355.9|11349.1|11348.1|11357.4|11356.5|11346.6|11345.6|704
1639033800000|2021-12-09 07:10:00|11349.2|11348.2|11353.7|11352.7|11353.7|11352.7|11347.2|11346.5|517
1639034100000|2021-12-09 07:15:00|11353.6|11352.6|11353.7|11352.7|11355|11354.2|11350.7|11350|437
1639034400000|2021-12-09 07:20:00|11353.6|11352.6|11351.2|11350.5|11354.4|11353.5|11350.9|11350|419
1639034700000|2021-12-09 07:25:00|11351.1|11350.4|11349.9|11348.9|11352.8|11352|11348.9|11348|355
1639035000000|2021-12-09 07:30:00|11349.8|11349.1|11352.5|11351.8|11353.3|11352.5|11349.7|11348.8|503
1639035300000|2021-12-09 07:35:00|11352.6|11351.6|11354.2|11353.5|11354.5|11353.6|11352.1|11351.3|416
1639035600000|2021-12-09 07:40:00|11354.1|11353.4|11353|11352.3|11355.2|11354.4|11353|11352.2|365
1639035900000|2021-12-09 07:45:00|11353.2|11352.5|11353.3|11352.6|11355|11354|11351.2|11350.3|365
1639036200000|2021-12-09 07:50:00|11353.4|11352.7|11349.5|11348.5|11354.5|11353.5|11349|11348.2|407
1639036500000|2021-12-09 07:55:00|11349.6|11348.6|11349.6|11348.6|11350.4|11349.6|11347.6|11346.7|492
1639036800000|2021-12-09 08:00:00|11349.3|11348.5|11342.8|11341.8|11350|11349.3|11342|11341.2|680
1639037100000|2021-12-09 08:05:00|11342.9|11342.2|11337.7|11337|11343.4|11342.7|11336.7|11335.7|628
1639037400000|2021-12-09 08:10:00|11337.8|11337.1|11342.2|11341.2|11343.1|11342.1|11335.1|11334.3|729
1639037700000|2021-12-09 08:15:00|11342.3|11341.5|11344.7|11344|11344.9|11344.1|11342.1|11341.3|627
1639038000000|2021-12-09 08:20:00|11344.8|11344.1|11344.5|11343.8|11346.5|11345.5|11343.3|11342.4|574
1639038300000|2021-12-09 08:25:00|11344.4|11343.7|11347.1|11346.1|11347.6|11346.7|11340.6|11339.9|658
1639038600000|2021-12-09 08:30:00|11346.7|11346|11347.6|11346.6|11348.9|11348|11344.2|11343.5|557
1639038900000|2021-12-09 08:35:00|11347.5|11346.8|11346.5|11345.8|11348.9|11348.1|11345.1|11344.3|494
1639039200000|2021-12-09 08:40:00|11346.7|11345.7|11346|11345|11348.3|11347.4|11345|11344.1|488
1639039500000|2021-12-09 08:45:00|11345.9|11345.2|11348.4|11347.4|11349.7|11349|11345.6|11344.9|478
1639039800000|2021-12-09 08:50:00|11348.1|11347.3|11345.6|11344.6|11348.7|11347.7|11342.6|11341.8|603
1639040100000|2021-12-09 08:55:00|11345.5|11344.5|11345.5|11344.5|11347.6|11346.7|11344.1|11343.2|457
1639040400000|2021-12-09 09:00:00|11345.6|11344.6|11347.1|11346.1|11349|11348.1|11345.2|11344.4|434
1639040700000|2021-12-09 09:05:00|11347.2|11346.4|11353.3|11352.3|11354.5|11353.7|11347.2|11346.4|621
1639041000000|2021-12-09 09:10:00|11353.4|11352.4|11353.7|11352.7|11355.2|11354.4|11351.3|11350.4|544
1639041300000|2021-12-09 09:15:00|11353.5|11352.5|11353.2|11352.2|11356.3|11355.5|11352.9|11352|484
1639041600000|2021-12-09 09:20:00|11353.6|11352.6|11353.8|11353.1|11356.2|11355.3|11352.3|11351.6|452
1639041900000|2021-12-09 09:25:00|11353.9|11352.9|11353|11352|11355|11354.1|11351.4|11350.7|349
1639042200000|2021-12-09 09:30:00|11352.9|11352.2|11353.9|11352.9|11354.8|11353.9|11352|11351.3|375
1639042500000|2021-12-09 09:35:00|11353.7|11353|11358.9|11357.9|11359.3|11358.5|11353.6|11352.7|449
1639042800000|2021-12-09 09:40:00|11358.8|11357.8|11358.1|11357.1|11358.9|11358|11356.1|11355.4|397
1639043100000|2021-12-09 09:45:00|11358.2|11357.2|11356.2|11355.2|11359|11358.1|11355.6|11354.6|314
1639043400000|2021-12-09 09:50:00|11356.1|11355.4|11356.4|11355.7|11358.1|11357.3|11355.7|11354.8|278
1639043700000|2021-12-09 09:55:00|11356.5|11355.5|11356.4|11355.4|11357.1|11356.3|11353.8|11352.9|349
1639044000000|2021-12-09 10:00:00|11356.3|11355.6|11352.8|11352.1|11357.1|11356.3|11351.8|11350.9|485
1639044300000|2021-12-09 10:05:00|11352.9|11352.2|11351.8|11350.8|11353.9|11353.1|11350.2|11349.2|449
1639044600000|2021-12-09 10:10:00|11351.9|11350.9|11349.1|11348.1|11352.1|11351.2|11348.2|11347.3|445
1639044900000|2021-12-09 10:15:00|11349|11348.3|11347.9|11346.9|11350.2|11349.4|11347.4|11346.6|475
1639045200000|2021-12-09 10:20:00|11347.7|11347|11350.6|11349.9|11351.3|11350.4|11347.7|11347|414
1639045500000|2021-12-09 10:25:00|11350.7|11350|11351.8|11350.8|11352.4|11351.5|11349.7|11348.9|419
1639045800000|2021-12-09 10:30:00|11352.3|11351.3|11351.7|11350.7|11354.9|11354|11350.9|11350.1|430
1639046100000|2021-12-09 10:35:00|11351.8|11350.8|11353.7|11353|11354.9|11353.9|11351.7|11350.7|380
1639046400000|2021-12-09 10:40:00|11353.8|11353.1|11353|11352|11355|11354|11352.1|11351.4|385
1639046700000|2021-12-09 10:45:00|11352.9|11351.9|11352|11351|11353.4|11352.7|11350.7|11349.8|427
1639047000000|2021-12-09 10:50:00|11352.2|11351.5|11354.2|11353.5|11354.5|11353.6|11351.8|11351|370
1639047300000|2021-12-09 10:55:00|11354.4|11353.4|11353.5|11352.8|11357.3|11356.4|11353|11352.1|448
1639047600000|2021-12-09 11:00:00|11353.6|11352.9|11353.1|11352.4|11355.8|11354.8|11351.7|11350.9|349
1639047900000|2021-12-09 11:05:00|11353.2|11352.5|11354.4|11353.4|11356.6|11355.7|11353|11352.2|395
1639048200000|2021-12-09 11:10:00|11354.5|11353.5|11348|11347|11356|11355.1|11346.6|11345.6|474
1639048500000|2021-12-09 11:15:00|11348.6|11347.6|11349.3|11348.3|11351.3|11350.3|11345.7|11345|549
1639048800000|2021-12-09 11:20:00|11349.2|11348.5|11350|11349|11350.6|11349.8|11346.6|11345.8|462
1639049100000|2021-12-09 11:25:00|11350.1|11349.1|11352.2|11351.5|11352.3|11351.6|11347.6|11346.9|383
1639049400000|2021-12-09 11:30:00|11352.3|11351.6|11349.7|11348.7|11353.9|11352.9|11349.5|11348.7|507
1639049700000|2021-12-09 11:35:00|11349.3|11348.6|11349.7|11349|11350.6|11349.7|11348|11347.3|430
1639050000000|2021-12-09 11:40:00|11349.5|11348.8|11352.5|11351.5|11352.5|11351.7|11347.4|11346.6|334
1639050300000|2021-12-09 11:45:00|11352.7|11352|11352.5|11351.8|11353|11352.2|11351.6|11350.7|403
1639050600000|2021-12-09 11:50:00|11352.4|11351.7|11349.5|11348.5|11352.8|11352.1|11348.4|11347.6|384
1639050900000|2021-12-09 11:55:00|11349.4|11348.8|11350.5|11349.8|11351.7|11350.8|11347.8|11347|370
1639051200000|2021-12-09 12:00:00|11350.6|11349.6|11351.9|11351.2|11352.4|11351.5|11349.5|11348.7|414
1639051500000|2021-12-09 12:05:00|11352|11351.3|11350.3|11349.6|11353|11352.1|11349.9|11349.2|429
1639051800000|2021-12-09 12:10:00|11350.4|11349.3|11351.9|11351.2|11352.3|11351.5|11348.7|11348|416
1639052100000|2021-12-09 12:15:00|11351.8|11351.1|11354.2|11353.5|11355.1|11354.4|11351.5|11350.7|389
1639052400000|2021-12-09 12:20:00|11354.4|11353.7|11353.7|11352.7|11355.6|11354.9|11352.9|11352.2|432
1639052700000|2021-12-09 12:25:00|11354.1|11353.4|11351.1|11350.4|11355|11354.1|11351|11350.1|403
1639053000000|2021-12-09 12:30:00|11351|11350.3|11350.1|11349.1|11353.3|11352.4|11349.7|11348.9|421
1639053300000|2021-12-09 12:35:00|11349.8|11349|11350.1|11349.4|11350.8|11349.9|11347.8|11346.8|392
1639053600000|2021-12-09 12:40:00|11350.2|11349.5|11346.8|11346.1|11350.3|11349.5|11346.4|11345.5|305
1639053900000|2021-12-09 12:45:00|11346.9|11346.2|11340|11339|11346.9|11346.2|11337.4|11336.4|649
1639054200000|2021-12-09 12:50:00|11339.9|11338.9|11337.8|11337.1|11343|11342.2|11337.7|11337|532
1639054500000|2021-12-09 12:55:00|11337.9|11337.2|11343.7|11343|11344.2|11343.3|11337.8|11337.1|550
1639054800000|2021-12-09 13:00:00|11343.8|11343.1|11340.2|11339.5|11343.8|11343.1|11335.3|11334.6|799
1639055100000|2021-12-09 13:05:00|11340.1|11339.4|11339|11338.3|11342.3|11341.6|11336.2|11335.2|607
1639055400000|2021-12-09 13:10:00|11338.9|11338.2|11335.8|11335.1|11340.7|11340|11335.8|11334.9|685
1639055700000|2021-12-09 13:15:00|11336|11335|11336.5|11335.8|11339.2|11338.2|11335.9|11334.9|545
1639056000000|2021-12-09 13:20:00|11336.2|11335.5|11331.4|11330.4|11338.3|11337.4|11329.7|11328.7|782
1639056300000|2021-12-09 13:25:00|11331.5|11330.5|11335.7|11330.9|11335.9|11333.8|11327.7|11326.9|641
1639056600000|2021-12-09 13:30:00|11335.5|11331.9|11338.7|11337.7|11347|11346|11334.8|11331.3|986
1639056900000|2021-12-09 13:35:00|11338.4|11337.4|11338.9|11337.9|11341.6|11340.9|11337.6|11336.7|761
1639057200000|2021-12-09 13:40:00|11338.8|11337.8|11336.2|11335.5|11339|11338|11334.2|11333.3|575
1639057500000|2021-12-09 13:45:00|11336.3|11335.3|11336.7|11335.7|11341.6|11340.6|11336.3|11335.3|601
1639057800000|2021-12-09 13:50:00|11336.8|11335.8|11340.6|11339.6|11341.4|11340.6|11334.8|11334|636
1639058100000|2021-12-09 13:55:00|11340.5|11339.5|11335.1|11334.1|11340.8|11339.9|11334.8|11334|526
1639058400000|2021-12-09 14:00:00|11335|11334.3|11338.3|11337.3|11338.4|11337.6|11334.7|11333.8|670
1639058700000|2021-12-09 14:05:00|11338.2|11337.2|11340.1|11339.4|11340.3|11339.5|11336.9|11336|517
1639059000000|2021-12-09 14:10:00|11340|11339.3|11344.6|11343.6|11344.8|11343.8|11339.8|11339|511
1639059300000|2021-12-09 14:15:00|11344.5|11343.5|11345.3|11344.3|11345.4|11344.6|11342.5|11341.5|580
1639059600000|2021-12-09 14:20:00|11345.2|11344.2|11344.4|11343.7|11345.3|11344.5|11340.5|11339.6|577
1639059900000|2021-12-09 14:25:00|11344.3|11343.6|11341.1|11340.4|11344.9|11344.2|11341.1|11340.4|445
1639060200000|2021-12-09 14:30:00|11341.2|11340.5|11343.9|11343.2|11344|11343.3|11335.7|11334.9|797
1639060500000|2021-12-09 14:35:00|11344|11343.3|11349.8|11348.8|11350.1|11349.4|11344|11343.2|789
1639060800000|2021-12-09 14:40:00|11349.6|11348.9|11347.8|11346.8|11349.6|11348.9|11346.2|11345.5|750
1639061100000|2021-12-09 14:45:00|11347.9|11346.9|11351|11350.3|11353.7|11352.8|11346.6|11345.6|679
1639061400000|2021-12-09 14:50:00|11351.1|11350.4|11351|11350.3|11352.4|11351.6|11347.2|11346.4|843
1639061700000|2021-12-09 14:55:00|11350.8|11350.1|11350.4|11349.4|11351.5|11350.6|11348.9|11348.2|725
1639062000000|2021-12-09 15:00:00|11350.3|11349.3|11352.8|11352.1|11354.1|11353.4|11347|11346.2|739
1639062300000|2021-12-09 15:05:00|11352.7|11352|11349.8|11349.1|11353|11352.3|11349|11348.3|611
1639062600000|2021-12-09 15:10:00|11349.9|11349.2|11351.5|11350.8|11354|11353.2|11349.6|11348.8|627
1639062900000|2021-12-09 15:15:00|11351.6|11350.9|11354.1|11353.4|11354.3|11353.5|11351.4|11350.6|653
1639063200000|2021-12-09 15:20:00|11354|11353.3|11350.3|11349.6|11355.3|11354.6|11350.2|11349.4|603
1639063500000|2021-12-09 15:25:00|11350.2|11349.5|11350.1|11349.4|11350.6|11349.9|11347.3|11346.6|679
1639063800000|2021-12-09 15:30:00|11350|11349.3|11342.9|11342.2|11350.8|11349.9|11341.4|11340.4|849
1639064100000|2021-12-09 15:35:00|11343|11342.3|11342.7|11342|11344.8|11343.9|11341.1|11340.1|605
1639064400000|2021-12-09 15:40:00|11342.6|11341.9|11342.6|11341.6|11345.9|11345.1|11341.8|11340.9|723
1639064700000|2021-12-09 15:45:00|11342.7|11341.7|11346.3|11345.6|11348|11347.1|11341.6|11340.7|814
1639065000000|2021-12-09 15:50:00|11346.4|11345.4|11345.2|11344.2|11347|11346.3|11343|11342.2|640
1639065300000|2021-12-09 15:55:00|11345|11344.3|11344.6|11343.9|11345.8|11344.9|11343.4|11342.7|525
1639065600000|2021-12-09 16:00:00|11344.8|11344.1|11343.3|11342.3|11345.1|11344.2|11341.1|11340.4|687
1639065900000|2021-12-09 16:05:00|11343.1|11342.4|11345|11344.3|11346.1|11345.3|11342.9|11342|440
1639066200000|2021-12-09 16:10:00|11345.1|11344.4|11343.7|11343|11345.1|11344.4|11341.9|11341.1|440
1639066500000|2021-12-09 16:15:00|11343.8|11343.1|11345.4|11344.4|11345.4|11344.6|11342.8|11341.9|549
1639066800000|2021-12-09 16:20:00|11345.3|11344.6|11349.4|11348.7|11350.5|11349.6|11345.1|11344.3|478
1639067100000|2021-12-09 16:25:00|11349.6|11348.9|11352.5|11351.8|11354.1|11353.3|11349.6|11348.7|487
1639067400000|2021-12-09 16:30:00|11352.4|11351.7|11352|11351|11352.8|11351.9|11350.3|11349.4|394
1639067700000|2021-12-09 16:35:00|11351.9|11350.9|11355.5|11354.5|11355.5|11354.7|11351.9|11350.9|455
1639068000000|2021-12-09 16:40:00|11355.6|11354.6|11356.1|11355.4|11357|11356|11354|11353.3|390
1639068300000|2021-12-09 16:45:00|11356|11355.3|11352.9|11352.2|11356.8|11355.9|11352.7|11351.9|397
1639068600000|2021-12-09 16:50:00|11353.1|11352.4|11351.9|11351.2|11354|11353.2|11351|11350.3|357
1639068900000|2021-12-09 16:55:00|11351.8|11351.1|11354.1|11353.4|11354.3|11353.4|11351.3|11350.5|337
1639069200000|2021-12-09 17:00:00|11354|11353.3|11354.1|11353.4|11355.2|11354.3|11353.8|11352.9|269
1639069500000|2021-12-09 17:05:00|11354.2|11353.5|11353.1|11352.4|11354.8|11353.8|11351.1|11350.2|317
1639069800000|2021-12-09 17:10:00|11353.2|11352.5|11352.3|11351.6|11354.1|11353.3|11351.3|11350.6|227
1639070100000|2021-12-09 17:15:00|11352.4|11351.7|11353.1|11352.1|11354.6|11353.7|11351.6|11350.6|313
1639070400000|2021-12-09 17:20:00|11353.2|11352.2|11356.2|11355.2|11357|11356.3|11353.1|11352.1|270
1639070700000|2021-12-09 17:25:00|11356.3|11355.3|11354.8|11353.8|11356.6|11355.6|11354.3|11353.3|154
1639071000000|2021-12-09 17:30:00|11354.9|11353.9|11356.1|11355.1|11356.2|11355.2|11354.1|11353.2|135
1639071300000|2021-12-09 17:35:00|11356.2|11355.2|11354.7|11353.7|11356.5|11355.5|11354.7|11353.7|93
1639071600000|2021-12-09 17:40:00|11354.8|11353.8|11353.4|11352.7|11354.8|11353.8|11353|11352.1|209
1639071900000|2021-12-09 17:45:00|11353.9|11352.9|11352.2|11351.2|11355.2|11354.4|11351.6|11350.8|201
1639072200000|2021-12-09 17:50:00|11351.7|11351|11355.6|11354.6|11355.6|11354.7|11351.7|11350.9|310
1639072500000|2021-12-09 17:55:00|11355.4|11354.7|11354.9|11353.9|11355.7|11354.9|11354.5|11353.6|381
1639072800000|2021-12-09 18:00:00|11354.7|11354|11359.9|11358.9|11362.8|11361.8|11353.3|11352.6|699
1639073100000|2021-12-09 18:05:00|11360|11359|11364.3|11363.3|11365.9|11365|11359.9|11358.9|744
1639073400000|2021-12-09 18:10:00|11364.2|11363.2|11360.9|11360.2|11365.1|11364.3|11360.3|11359.3|617
1639073700000|2021-12-09 18:15:00|11361.1|11360.1|11364.9|11363.9|11364.9|11363.9|11360.6|11359.8|500
1639074000000|2021-12-09 18:20:00|11364.8|11363.8|11360.5|11359.8|11364.8|11363.8|11359.6|11358.7|513
1639074300000|2021-12-09 18:25:00|11360.6|11359.6|11356.8|11356.1|11360.6|11359.6|11355.9|11355|462
1639074600000|2021-12-09 18:30:00|11357|11356|11357|11356|11360.3|11359.4|11356.8|11355.9|444
1639074900000|2021-12-09 18:35:00|11356.9|11355.9|11355.5|11354.5|11357.6|11356.6|11355.1|11354.2|341
1639075200000|2021-12-09 18:40:00|11355.4|11354.4|11351.9|11350.9|11355.4|11354.4|11351.7|11350.9|308
1639075500000|2021-12-09 18:45:00|11351.8|11351.1|11351.3|11350.6|11353.8|11352.8|11350.7|11349.9|399
1639075800000|2021-12-09 18:50:00|11351.2|11350.5|11350.4|11349.7|11353.2|11352.3|11350.3|11349.6|393
1639076100000|2021-12-09 18:55:00|11350.5|11349.5|11349.8|11348.8|11350.5|11349.7|11349.1|11348.3|281
1639076400000|2021-12-09 19:00:00|11349.7|11348.7|11352.5|11351.8|11352.6|11351.8|11349.7|11348.7|350
1639076700000|2021-12-09 19:05:00|11352.4|11351.7|11353.3|11352.6|11353.8|11353|11351.7|11350.8|353
1639077000000|2021-12-09 19:10:00|11353.5|11352.5|11352.8|11352.1|11354.4|11353.7|11352|11351.2|220
1639077300000|2021-12-09 19:15:00|11352.9|11352.2|11353.7|11352.7|11353.8|11353|11351.7|11350.9|230
1639077600000|2021-12-09 19:20:00|11353.6|11352.6|11355.2|11354.5|11355.8|11354.9|11353.4|11352.6|356
1639077900000|2021-12-09 19:25:00|11355.1|11354.4|11352.5|11351.5|11355.5|11354.7|11351.6|11350.6|360
1639078200000|2021-12-09 19:30:00|11352.6|11351.6|11352.3|11351.3|11353.5|11352.5|11351.4|11350.6|276
1639078500000|2021-12-09 19:35:00|11352.2|11351.2|11349.3|11348.6|11352.3|11351.5|11349.2|11348.4|268
1639078800000|2021-12-09 19:40:00|11349.4|11348.7|11347.9|11347.2|11349.7|11348.8|11347.6|11346.8|278
1639079100000|2021-12-09 19:45:00|11348|11347|11347.9|11347.2|11348.8|11348|11346.7|11345.8|290
1639079400000|2021-12-09 19:50:00|11347.7|11347|11346.2|11345.5|11348.5|11347.6|11346.1|11345.2|317
1639079700000|2021-12-09 19:55:00|11346.4|11345.4|11347.9|11347.2|11347.9|11347.2|11344.9|11344.2|471
1639080000000|2021-12-09 20:00:00|11347.6|11346.9|11343.6|11342.6|11347.8|11346.9|11343.4|11342.5|409
1639080300000|2021-12-09 20:05:00|11343.7|11342.7|11342|11341|11344|11343.2|11341.3|11340.3|324
1639080600000|2021-12-09 20:10:00|11341.9|11340.9|11341.3|11340.6|11343|11342.1|11340.8|11340.1|282
1639080900000|2021-12-09 20:15:00|11341.2|11340.5|11340.1|11339.1|11341.5|11340.7|11339.2|11338.4|330
1639081200000|2021-12-09 20:20:00|11340|11339|11339.5|11338.5|11340.8|11339.8|11338.7|11337.9|280
1639081500000|2021-12-09 20:25:00|11339.4|11338.4|11341.4|11340.4|11342.1|11341.2|11339.2|11338.3|336
1639081800000|2021-12-09 20:30:00|11341.5|11340.5|11342.8|11342.1|11344.6|11343.7|11341.2|11340.4|315
1639082100000|2021-12-09 20:35:00|11342.7|11342|11343.3|11342.3|11343.5|11342.6|11341.8|11340.9|258
1639082400000|2021-12-09 20:40:00|11343.2|11342.2|11344.3|11343.6|11345.4|11344.7|11342.9|11342|289
1639082700000|2021-12-09 20:45:00|11344.4|11343.7|11342.6|11341.6|11344.4|11343.7|11342.4|11341.5|283
1639083000000|2021-12-09 20:50:00|11342.1|11341.4|11342.1|11341.1|11344|11343.1|11341.6|11340.8|238
1639083300000|2021-12-09 20:55:00|11342|11341|11345.1|11344.1|11345.2|11344.2|11341.6|11340.8|324
1639083600000|2021-12-09 21:00:00|11345.4|11344.7|11346.6|11345.6|11347.7|11346.8|11344.4|11343.7|305
1639083900000|2021-12-09 21:05:00|11346.7|11345.7|11346.6|11345.6|11347|11346|11345.5|11344.5|251
1639084200000|2021-12-09 21:10:00|11346.7|11345.7|11346.4|11345.4|11346.7|11345.7|11345.8|11344.8|175
1639084500000|2021-12-09 21:15:00|11346.5|11345.5|11348.1|11347.1|11348.7|11347.7|11346.4|11345.4|161
1639084800000|2021-12-09 21:20:00|11348|11347|11347.7|11346.7|11348.1|11347.1|11347|11346.2|148
1639085100000|2021-12-09 21:25:00|11347.6|11346.6|11348.3|11347.3|11348.4|11347.4|11347.1|11346.3|201
1639085400000|2021-12-09 21:30:00|11348.1|11347.1|11348.3|11347.3|11349.8|11348.8|11348.1|11347.1|90
1639085700000|2021-12-09 21:35:00|11348.2|11347.2|11346.7|11345.7|11348.3|11347.3|11346.7|11345.7|129
1639086000000|2021-12-09 21:40:00|11346.6|11345.6|11346.3|11345.3|11347|11346.1|11345.9|11344.9|109
1639086300000|2021-12-09 21:45:00|11346.2|11345.2|11346.8|11345.8|11347|11346|11345.5|11344.6|125
1639086600000|2021-12-09 21:50:00|11346.7|11345.7|11346.4|11345.4|11347.9|11346.9|11346.3|11345.3|157
1639086900000|2021-12-09 21:55:00|11346.5|11345.5|11350.6|11344.6|11351.9|11345.9|11345.4|11343.2|232
1639087200000|2021-12-09 22:00:00|11350.8|11344.8|11352.9|11346.9|11355.7|11349.7|11349.7|11343.7|45
1639087500000|2021-12-09 22:05:00|11353.7|11347.7|11352|11346|11355.7|11349.7|11349.9|11343.9|90
1639087800000|2021-12-09 22:10:00|11352.8|11346.8|11347.8|11341.8|11355.6|11349.6|11345|11339|302
1639088100000|2021-12-09 22:15:00|11347.7|11341.7|11348.1|11342.1|11348.5|11342.5|11345.1|11339.1|154
1639088400000|2021-12-09 22:20:00|11348.2|11342.2|11346.6|11340.6|11350.4|11344.4|11345.7|11339.7|199
1639088700000|2021-12-09 22:25:00|11346.5|11340.5|11348.7|11344.7|11349.4|11344.7|11345.5|11340.1|849
1639089000000|2021-12-09 22:30:00|11348.6|11344.6|11348.6|11345.3|11350.2|11346.5|11347.9|11344|411
1639089300000|2021-12-09 22:35:00|11348.7|11345.1|11348.3|11345.4|11349.1|11347.1|11348.1|11344.8|394
1639089600000|2021-12-09 22:40:00|11348.4|11345.5|11348.8|11346.3|11349|11346.8|11347.9|11344.6|426
1639089900000|2021-12-09 22:45:00|11348.4|11346.8|11348.2|11345.2|11349.5|11346.8|11347.5|11344.3|451
1639090200000|2021-12-09 22:50:00|11348.5|11345|11348.3|11344.9|11349|11346.6|11347.6|11344.7|290
1639090500000|2021-12-09 22:55:00|11348.4|11344.8|11348.5|11345.3|11349.1|11345.6|11347.7|11344.5|266
1639090800000|2021-12-09 23:00:00|11348.3|11345.1|11345.3|11343.8|11348.7|11346.3|11344.9|11343.7|408
1639091100000|2021-12-09 23:05:00|11345|11344|11345|11344|11345.6|11344.4|11344.6|11343.4|181
1639091400000|2021-12-09 23:10:00|11344.9|11343.9|11343.5|11342.5|11344.9|11343.9|11343.4|11342.4|92
1639091700000|2021-12-09 23:15:00|11343.6|11342.6|11341.6|11340.6|11345.5|11344.5|11341.5|11340.5|249
1639092000000|2021-12-09 23:20:00|11341.7|11340.7|11342.8|11341.8|11343.3|11342.3|11340.4|11339.4|216
1639092300000|2021-12-09 23:25:00|11342.7|11341.7|11344.2|11343.2|11344.3|11343.3|11341.7|11340.7|311
1639092600000|2021-12-09 23:30:00|11344.3|11343.3|11345.6|11344.6|11346.2|11345.2|11342|11341|302
1639092900000|2021-12-09 23:35:00|11345.5|11344.5|11345.9|11344.9|11347.9|11346.9|11345.2|11344.2|321
1639093200000|2021-12-09 23:40:00|11345.7|11344.7|11344.8|11344.1|11348|11347|11344.8|11343.8|200
1639093500000|2021-12-09 23:45:00|11345.1|11344|11345.5|11344.5|11346.9|11345.9|11343.5|11342.5|298
1639093800000|2021-12-09 23:50:00|11345.3|11344.3|11346|11345|11346.9|11345.9|11344.5|11343.5|240
1639094100000|2021-12-09 23:55:00|11346.1|11345.1|11344.7|11343.7|11346.7|11345.7|11344.4|11343.4|233
1639094400000|2021-12-10 00:00:00|11344.6|11343.6|11345.2|11344.2|11348.9|11347.9|11342.4|11341.4|479
1639094700000|2021-12-10 00:05:00|11345.5|11344.5|11347.5|11346.8|11349.7|11349|11345.5|11344.5|438
1639095000000|2021-12-10 00:10:00|11347.6|11346.6|11348.1|11347.1|11349.8|11349|11344.1|11343.1|485
1639095300000|2021-12-10 00:15:00|11347.9|11347.2|11345.1|11344.1|11347.9|11347.2|11344.5|11343.7|442
1639095600000|2021-12-10 00:20:00|11345|11344|11344.9|11343.9|11347.2|11346.3|11344.2|11343.4|303
1639095900000|2021-12-10 00:25:00|11344.8|11343.8|11343.6|11342.6|11346|11345.1|11343.6|11342.6|328
1639096200000|2021-12-10 00:30:00|11343.7|11343|11341.1|11340.1|11344.1|11343.2|11340|11339|469
1639096500000|2021-12-10 00:35:00|11340.9|11339.9|11341.1|11340.1|11341.6|11340.8|11338.7|11337.9|368
1639096800000|2021-12-10 00:40:00|11341|11340.3|11340.8|11340.1|11342.2|11341.4|11338.6|11337.7|271
1639097100000|2021-12-10 00:45:00|11340.7|11340|11341.5|11340.8|11341.5|11340.8|11339.5|11338.6|182
1639097400000|2021-12-10 00:50:00|11341.6|11340.9|11344.4|11343.4|11345.8|11344.8|11339.6|11338.7|642
1639097700000|2021-12-10 00:55:00|11346.7|11345|11341.8|11340.8|11348.7|11347.3|11339.9|11339.1|501
1639098000000|2021-12-10 01:00:00|11341.5|11340.5|11337|11336|11342.2|11341.4|11334.8|11333.8|493
1639098300000|2021-12-10 01:05:00|11337.1|11336.1|11337.6|11336.6|11339.2|11338.4|11336.3|11335.3|383
1639098600000|2021-12-10 01:10:00|11337.7|11336.7|11337|11336|11338.6|11337.6|11335.5|11334.5|428
1639098900000|2021-12-10 01:15:00|11336.9|11335.9|11336.5|11335.5|11337.6|11336.8|11333.6|11332.7|489
1639099200000|2021-12-10 01:20:00|11336.4|11335.4|11337.3|11336.3|11337.3|11336.3|11334.2|11333.5|457
1639099500000|2021-12-10 01:25:00|11337.2|11336.2|11340.2|11339.2|11341|11340|11336.8|11335.8|286
1639099800000|2021-12-10 01:30:00|11340.3|11339.3|11341.5|11340.5|11342.6|11341.6|11338.3|11337.3|414
1639100100000|2021-12-10 01:35:00|11341.7|11340.8|11337.8|11336.8|11341.7|11341|11337.6|11336.8|393
1639100400000|2021-12-10 01:40:00|11337.7|11336.7|11336.3|11335.3|11338.1|11337.1|11336|11335.1|365
1639100700000|2021-12-10 01:45:00|11336.2|11335.2|11337.6|11336.9|11337.6|11336.9|11334.6|11333.8|404
1639101000000|2021-12-10 01:50:00|11337.5|11336.8|11338.1|11337.4|11338.9|11338|11337.1|11336.4|261
1639101300000|2021-12-10 01:55:00|11338.3|11337.3|11339.7|11339|11341.1|11340.3|11338|11337.2|324
1639101600000|2021-12-10 02:00:00|11340.1|11339.1|11340.2|11339.5|11342.6|11341.6|11339.7|11339|393
1639101900000|2021-12-10 02:05:00|11340.3|11339.6|11342.2|11341.5|11343.6|11342.7|11339.5|11338.8|356
1639102200000|2021-12-10 02:10:00|11342.3|11341.6|11350|11349|11350.5|11349.3|11342|11341.1|352
1639102500000|2021-12-10 02:15:00|11350.1|11349.1|11348.2|11347.5|11350.4|11349.1|11347.2|11346.3|259
1639102800000|2021-12-10 02:20:00|11348.1|11347.4|11348.1|11347.4|11348.9|11348.1|11347|11346|320
1639103100000|2021-12-10 02:25:00|11348.2|11347.5|11351.4|11350.4|11352.1|11351.3|11348.1|11347.4|267
1639103400000|2021-12-10 02:30:00|11351.5|11350.5|11351.3|11350.3|11352|11351.1|11349.6|11348.8|334
1639103700000|2021-12-10 02:35:00|11351.2|11350.2|11350.9|11349.9|11352.1|11351.4|11350.2|11349.3|264
1639104000000|2021-12-10 02:40:00|11350.7|11350|11350|11349|11351.1|11350.3|11349.3|11348.4|237
1639104300000|2021-12-10 02:45:00|11350.1|11349.1|11348.9|11347.9|11350.1|11349.2|11347.8|11346.9|261
1639104600000|2021-12-10 02:50:00|11348.8|11347.8|11348.9|11347.9|11349.4|11348.6|11348|11347.2|227
1639104900000|2021-12-10 02:55:00|11348.7|11348|11349|11348|11349|11348.2|11346.1|11345.2|421
1639105200000|2021-12-10 03:00:00|11348.8|11348.1|11348.4|11347.7|11349.7|11348.9|11347.5|11346.5|242
1639105500000|2021-12-10 03:05:00|11348.5|11347.8|11350|11349.3|11350.4|11349.7|11348|11347|266
1639105800000|2021-12-10 03:10:00|11349.9|11349.2|11350.8|11349.8|11351.3|11350.5|11349.1|11348.4|200
1639106100000|2021-12-10 03:15:00|11350.7|11349.7|11351.9|11351.2|11352.1|11351.4|11350.1|11349.4|222
1639106400000|2021-12-10 03:20:00|11352|11351.3|11353.2|11352.2|11355.3|11354.4|11351.6|11350.9|351
1639106700000|2021-12-10 03:25:00|11353.3|11352.3|11355.1|11354.4|11355.9|11355|11353|11352.2|251
1639107000000|2021-12-10 03:30:00|11355|11354.3|11357|11356.3|11358|11357.2|11354.4|11353.7|313
1639107300000|2021-12-10 03:35:00|11356.9|11356.2|11352.5|11351.8|11357.1|11356.4|11352.4|11351.6|378
1639107600000|2021-12-10 03:40:00|11352.9|11352.2|11353.3|11352.6|11353.7|11353|11352.2|11351.5|278
1639107900000|2021-12-10 03:45:00|11353.2|11352.5|11352.8|11352.1|11353.6|11352.9|11351.2|11350.5|275
1639108200000|2021-12-10 03:50:00|11352.7|11352|11352.4|11351.7|11353.7|11353|11352.2|11351.3|300
1639108500000|2021-12-10 03:55:00|11352.3|11351.6|11353.5|11352.5|11354.2|11353.3|11352.3|11351.6|236
1639108800000|2021-12-10 04:00:00|11353.6|11352.6|11353.7|11353|11354|11353.3|11351.8|11351|244
1639109100000|2021-12-10 04:05:00|11353.8|11353.1|11355.9|11355.2|11357.6|11356.9|11353.5|11352.8|333
1639109400000|2021-12-10 04:10:00|11356|11355.3|11355|11354.3|11356|11355.3|11353.5|11352.8|273
1639109700000|2021-12-10 04:15:00|11354.9|11353.9|11353.8|11352.8|11355.1|11354.4|11352.7|11352|245
1639110000000|2021-12-10 04:20:00|11353.6|11352.9|11356.3|11355.6|11356.5|11355.8|11353.5|11352.8|309
1639110300000|2021-12-10 04:25:00|11356.4|11355.7|11355.9|11355.2|11357.3|11356.6|11355.2|11354.5|336
1639110600000|2021-12-10 04:30:00|11355.8|11355.1|11355.7|11355|11356.6|11355.9|11354.5|11353.8|340
1639110900000|2021-12-10 04:35:00|11355.6|11354.9|11354.9|11354.2|11357.2|11356.4|11354.8|11354.1|309
1639111200000|2021-12-10 04:40:00|11354.7|11354|11354.9|11354.2|11355.8|11355|11354.5|11353.8|265
1639111500000|2021-12-10 04:45:00|11355|11354.3|11355.1|11354.4|11355.7|11355|11354.3|11353.6|219
1639111800000|2021-12-10 04:50:00|11355.2|11354.5|11353|11352.3|11355.2|11354.5|11352.3|11351.5|173
1639112100000|2021-12-10 04:55:00|11352.9|11352.2|11352.2|11351.5|11353.2|11352.5|11351.4|11350.7|184
1639112400000|2021-12-10 05:00:00|11352.6|11351.9|11353.7|11353|11354.1|11353.3|11352.1|11351.3|294
1639112700000|2021-12-10 05:05:00|11353.6|11352.9|11350.2|11349.5|11353.9|11353|11349.9|11349.2|235
1639113000000|2021-12-10 05:10:00|11350.1|11349.4|11350.7|11350|11351|11350.1|11349.8|11349.1|191
1639113300000|2021-12-10 05:15:00|11350.6|11349.9|11350|11349.3|11350.7|11350|11349.3|11348.6|189
1639113600000|2021-12-10 05:20:00|11349.9|11349.2|11347.5|11346.8|11350.2|11349.4|11347.3|11346.5|218
1639113900000|2021-12-10 05:25:00|11347.6|11346.9|11349.7|11348.7|11350.8|11350|11347.6|11346.9|275
1639114200000|2021-12-10 05:30:00|11349.6|11348.9|11349|11348.3|11350.3|11349.6|11348.1|11347.4|260
1639114500000|2021-12-10 05:35:00|11349.1|11348.4|11348.2|11347.5|11349.1|11348.4|11348|11347.3|202
1639114800000|2021-12-10 05:40:00|11348.5|11347.8|11347.8|11346.8|11348.6|11347.9|11346.6|11345.9|277
1639115100000|2021-12-10 05:45:00|11347.6|11346.9|11345.8|11345.1|11347.7|11347|11344.6|11343.9|331
1639115400000|2021-12-10 05:50:00|11345.7|11345|11344.4|11343.4|11346.3|11345.5|11343.2|11342.3|300
1639115700000|2021-12-10 05:55:00|11344.3|11343.3|11346.5|11345.8|11347.2|11346.4|11344.2|11343.3|473
1639116000000|2021-12-10 06:00:00|11346.4|11345.7|11347|11346|11348.1|11347.4|11344.9|11344.2|471
1639116300000|2021-12-10 06:05:00|11346.8|11346.1|11347.9|11347.2|11348.2|11347.5|11346.5|11345.8|248
1639116600000|2021-12-10 06:10:00|11347.5|11346.8|11349.3|11348.6|11350.8|11350|11347.3|11346.6|339
1639116900000|2021-12-10 06:15:00|11349.2|11348.5|11349.9|11349.2|11350.8|11350|11348.7|11348|289
1639117200000|2021-12-10 06:20:00|11350|11349.3|11350.3|11349.3|11350.9|11350.2|11349.1|11348.2|244
1639117500000|2021-12-10 06:25:00|11350.4|11349.4|11352.5|11351.8|11352.8|11351.9|11350.3|11349.3|238
1639117800000|2021-12-10 06:30:00|11352.4|11351.7|11352.9|11351.9|11354.1|11353.4|11352.3|11351.6|203
1639118100000|2021-12-10 06:35:00|11352.6|11351.7|11354.3|11353.6|11355.7|11355|11352.5|11351.7|379
1639118400000|2021-12-10 06:40:00|11354.2|11353.5|11356.4|11355.7|11357.2|11356.4|11354.1|11353.4|334
1639118700000|2021-12-10 06:45:00|11356.5|11355.8|11355|11354|11357.2|11356.4|11354.5|11353.7|512
1639119000000|2021-12-10 06:50:00|11354.8|11354.1|11355.2|11354.5|11356|11355|11354.4|11353.6|542
1639119300000|2021-12-10 06:55:00|11355.4|11354.7|11355.7|11354.7|11356.8|11356.1|11354.6|11353.8|380
1639119600000|2021-12-10 07:00:00|11355.6|11354.6|11357.7|11357|11360.5|11359.5|11354.8|11353.8|467
1639119900000|2021-12-10 07:05:00|11357.9|11356.9|11359.6|11358.6|11360|11359.1|11356.4|11355.5|644
1639120200000|2021-12-10 07:10:00|11359.4|11358.7|11357.3|11356.3|11359.4|11358.7|11356.5|11355.6|579
1639120500000|2021-12-10 07:15:00|11357.4|11356.4|11356.8|11356.1|11358.3|11357.5|11355.3|11354.6|520
1639120800000|2021-12-10 07:20:00|11357.2|11356.5|11358.2|11357.2|11360|11359.2|11356.5|11355.6|712
1639121100000|2021-12-10 07:25:00|11358.3|11357.3|11359.7|11358.7|11360.2|11359.4|11356|11355.2|498
1639121400000|2021-12-10 07:30:00|11359.6|11358.6|11361.3|11360.6|11362.9|11361.9|11359|11358.1|423
1639121700000|2021-12-10 07:35:00|11361.4|11360.4|11359.8|11358.8|11362.9|11362.1|11359.1|11358.4|473
1639122000000|2021-12-10 07:40:00|11359.9|11359.2|11359.7|11358.7|11360.5|11359.7|11358|11357|361
1639122300000|2021-12-10 07:45:00|11359.8|11358.8|11360.1|11359.1|11360.5|11359.7|11359|11358.2|291
1639122600000|2021-12-10 07:50:00|11359.9|11359.2|11358.3|11357.6|11360.9|11360|11357.5|11356.7|385
1639122900000|2021-12-10 07:55:00|11358.4|11357.4|11358.6|11357.6|11359|11358.1|11357.6|11356.7|421
1639123200000|2021-12-10 08:00:00|11358.8|11357.9|11361.4|11360.4|11362.8|11361.9|11357.4|11356.7|796
1639123500000|2021-12-10 08:05:00|11361.5|11360.5|11358.5|11357.8|11362.7|11362|11357.8|11357|629
1639123800000|2021-12-10 08:10:00|11358.6|11357.9|11356.9|11355.9|11359.7|11359|11356.1|11355.2|565
1639124100000|2021-12-10 08:15:00|11357|11356|11359.7|11358.7|11360.7|11359.9|11356.2|11355.2|782
1639124400000|2021-12-10 08:20:00|11359.6|11358.6|11357.7|11356.7|11359.8|11358.9|11356.8|11355.9|498
1639124700000|2021-12-10 08:25:00|11357.8|11357.1|11360.6|11359.9|11361|11360|11357.6|11356.7|568
1639125000000|2021-12-10 08:30:00|11360.5|11359.8|11359.2|11358.2|11360.7|11360|11357.1|11356.4|447
1639125300000|2021-12-10 08:35:00|11359|11358.3|11360.2|11359.5|11361.8|11360.9|11358.2|11357.4|362
1639125600000|2021-12-10 08:40:00|11360.3|11359.6|11363.7|11362.7|11364.5|11363.6|11360.1|11359.4|547
1639125900000|2021-12-10 08:45:00|11363.5|11362.8|11364|11363.3|11365.9|11365|11362|11361.2|524
1639126200000|2021-12-10 08:50:00|11364.2|11363.2|11368.6|11367.6|11369.4|11368.5|11363.9|11363|641
1639126500000|2021-12-10 08:55:00|11368.8|11368.1|11368.4|11367.4|11370.3|11369.4|11367.8|11367|576
1639126800000|2021-12-10 09:00:00|11368.3|11367.7|11365.2|11364.5|11368.6|11367.7|11363.6|11362.7|569
1639127100000|2021-12-10 09:05:00|11365.3|11364.3|11364.9|11363.9|11365.5|11364.7|11363.2|11362.4|472
1639127400000|2021-12-10 09:10:00|11364.8|11364.1|11363.2|11362.5|11366.6|11365.8|11362.6|11361.8|469
1639127700000|2021-12-10 09:15:00|11363.3|11362.3|11363.2|11362.2|11364.6|11363.8|11361.8|11361|410
1639128000000|2021-12-10 09:20:00|11363|11362.3|11362.9|11362.2|11364.3|11363.6|11362|11361.1|476
1639128300000|2021-12-10 09:25:00|11363|11362.3|11364.3|11363.3|11364.3|11363.6|11361.5|11360.5|548
1639128600000|2021-12-10 09:30:00|11364.2|11363.2|11364.4|11363.7|11366.6|11365.7|11363.7|11362.7|353
1639128900000|2021-12-10 09:35:00|11364.2|11363.5|11364.3|11363.6|11367.1|11366.4|11364.1|11363.3|291
1639129200000|2021-12-10 09:40:00|11364.2|11363.5|11365.4|11364.4|11366.9|11365.9|11364.2|11363.5|295
1639129500000|2021-12-10 09:45:00|11365.2|11364.5|11367.5|11366.5|11367.5|11366.6|11365.1|11364.3|290
1639129800000|2021-12-10 09:50:00|11367.3|11366.6|11367.4|11366.7|11368.2|11367.3|11366.6|11365.8|404
1639130100000|2021-12-10 09:55:00|11367.5|11366.8|11368|11367|11368.8|11367.9|11367.1|11366.3|307
1639130400000|2021-12-10 10:00:00|11368.1|11367.3|11368.1|11367.4|11368.5|11367.5|11366.5|11365.6|366
1639130700000|2021-12-10 10:05:00|11368|11367.3|11369.5|11368.5|11370.2|11369.5|11367.9|11367.2|255
1639131000000|2021-12-10 10:10:00|11369.4|11368.4|11368.5|11367.8|11369.5|11368.7|11367.9|11367.2|261
1639131300000|2021-12-10 10:15:00|11368.6|11367.9|11369.5|11368.5|11370.1|11369.3|11368.6|11367.7|289
1639131600000|2021-12-10 10:20:00|11369.4|11368.4|11367.9|11367.2|11369.7|11369|11367.3|11366.5|244
1639131900000|2021-12-10 10:25:00|11367.8|11367.1|11370|11369.3|11370.4|11369.6|11367.6|11366.9|285
1639132200000|2021-12-10 10:30:00|11370.3|11369.6|11368.7|11368|11370.5|11369.8|11368.2|11367.3|358
1639132500000|2021-12-10 10:35:00|11368.6|11367.9|11369.9|11368.9|11370.3|11369.5|11368.6|11367.8|341
1639132800000|2021-12-10 10:40:00|11370|11369|11370.5|11369.5|11371|11370.3|11368.9|11368.1|366
1639133100000|2021-12-10 10:45:00|11370.4|11369.7|11374.6|11373.6|11374.6|11373.7|11370.4|11369.4|323
1639133400000|2021-12-10 10:50:00|11374.4|11373.7|11374.3|11373.6|11375|11374.2|11372.5|11371.7|354
1639133700000|2021-12-10 10:55:00|11374.2|11373.5|11373.5|11372.8|11375|11374.2|11372.3|11371.4|383
1639134000000|2021-12-10 11:00:00|11373.7|11372.7|11374.7|11373.7|11375.1|11374.2|11373.5|11372.7|324
1639134300000|2021-12-10 11:05:00|11374.6|11373.6|11374.8|11373.8|11375|11374.1|11373|11372.2|327
1639134600000|2021-12-10 11:10:00|11374.7|11374.1|11374.5|11373.5|11376.5|11375.5|11372.7|11371.9|469
1639134900000|2021-12-10 11:15:00|11374.4|11373.4|11377.1|11376.4|11377.7|11376.8|11373.9|11372.9|412
1639135200000|2021-12-10 11:20:00|11377|11376.3|11377.6|11376.6|11377.7|11376.9|11375.7|11374.8|344
1639135500000|2021-12-10 11:25:00|11377.5|11376.5|11376.4|11375.4|11378.6|11377.9|11376|11375.2|404
1639135800000|2021-12-10 11:30:00|11376.2|11375.5|11377.8|11376.8|11379.5|11378.5|11376.1|11375.3|311
1639136100000|2021-12-10 11:35:00|11377.9|11376.9|11378.4|11377.7|11379.6|11378.6|11377.6|11376.8|389
1639136400000|2021-12-10 11:40:00|11378.5|11377.8|11377.9|11377.2|11379.5|11378.7|11377.5|11376.7|407
1639136700000|2021-12-10 11:45:00|11378|11377|11378.2|11377.5|11378.6|11377.7|11377.4|11376.4|333
1639137000000|2021-12-10 11:50:00|11378.3|11377.6|11378.1|11377.4|11379|11378.2|11377.7|11376.8|264
1639137300000|2021-12-10 11:55:00|11378.2|11377.5|11376.9|11376.2|11378.2|11377.5|11375.3|11374.4|447
1639137600000|2021-12-10 12:00:00|11377|11376.3|11376.9|11375.9|11377.3|11376.4|11374.9|11374.2|417
1639137900000|2021-12-10 12:05:00|11376.8|11375.8|11374.4|11373.4|11377|11376.2|11374.2|11373.2|515
1639138200000|2021-12-10 12:10:00|11374.5|11373.5|11373.6|11372.6|11374.9|11374|11372.9|11372|412
1639138500000|2021-12-10 12:15:00|11373.7|11372.7|11374.1|11373.4|11375.3|11374.5|11373.1|11372.3|263
1639138800000|2021-12-10 12:20:00|11374.3|11373.3|11376.6|11375.9|11377.3|11376.3|11374.2|11373.3|217
1639139100000|2021-12-10 12:25:00|11376.7|11376|11375.7|11375|11377.1|11376.3|11375.1|11374.3|326
1639139400000|2021-12-10 12:30:00|11375.6|11374.9|11375.5|11374.8|11376.4|11375.7|11374.4|11373.7|323
1639139700000|2021-12-10 12:35:00|11375.6|11374.9|11373.3|11372.6|11375.7|11375|11373.2|11372.3|299
1639140000000|2021-12-10 12:40:00|11373.4|11372.7|11370.7|11369.7|11373.9|11373.2|11370.4|11369.6|448
1639140300000|2021-12-10 12:45:00|11370.5|11369.8|11371.5|11370.8|11372.4|11371.7|11370.4|11369.7|338
1639140600000|2021-12-10 12:50:00|11371.6|11370.9|11372.7|11372|11372.8|11372.1|11370.8|11370.1|260
1639140900000|2021-12-10 12:55:00|11372.6|11371.9|11369.3|11368.6|11372.6|11371.9|11367.7|11367|338
1639141200000|2021-12-10 13:00:00|11369.2|11368.5|11370|11369.3|11370.7|11369.9|11366.8|11366.1|434
1639141500000|2021-12-10 13:05:00|11370.1|11369.4|11370.9|11370.2|11371.6|11370.7|11369.5|11368.8|375
1639141800000|2021-12-10 13:10:00|11370.4|11369.9|11373.1|11372.4|11373.6|11372.9|11370|11369.2|454
1639142100000|2021-12-10 13:15:00|11373|11372.3|11374.1|11373.1|11374.4|11373.4|11372.1|11371.3|396
1639142400000|2021-12-10 13:20:00|11374.2|11373.4|11375.1|11374.1|11375.6|11374.8|11373.1|11372.4|464
1639142700000|2021-12-10 13:25:00|11375.3|11374.4|11379.1|11373.5|11379.3|11377.5|11373.5|11371.8|729
1639143000000|2021-12-10 13:30:00|11378.9|11373.4|11353.5|11352.5|11379|11373.5|11347.5|11346.2|1910
1639143300000|2021-12-10 13:35:00|11354|11353|11365.4|11364.4|11365.5|11364.5|11352.8|11351.8|1447
1639143600000|2021-12-10 13:40:00|11365.3|11364.3|11368.2|11367.2|11368.7|11367.7|11360.5|11359.5|1150
1639143900000|2021-12-10 13:45:00|11368.1|11367.1|11364.9|11363.9|11370.8|11369.8|11363.4|11362.4|933
1639144200000|2021-12-10 13:50:00|11365|11364|11358.6|11357.6|11365.2|11364.2|11356.2|11355.2|898
1639144500000|2021-12-10 13:55:00|11358.7|11357.7|11351.8|11350.8|11359.9|11358.9|11348.6|11347.6|1049
1639144800000|2021-12-10 14:00:00|11352|11351|11344.5|11343.5|11353.1|11352.1|11342.7|11341.8|1050
1639145100000|2021-12-10 14:05:00|11344.6|11343.6|11343.9|11342.9|11350.3|11349.3|11343.2|11342.2|973
1639145400000|2021-12-10 14:10:00|11343.8|11342.8|11344.8|11344.1|11346.8|11345.8|11341.4|11340.4|784
1639145700000|2021-12-10 14:15:00|11344.7|11344|11348|11347|11348.7|11347.7|11343.3|11342.3|723
1639146000000|2021-12-10 14:20:00|11347.9|11346.9|11348.3|11347.3|11349.4|11348.4|11346.1|11345.1|689
1639146300000|2021-12-10 14:25:00|11348.1|11347.4|11344.5|11343.5|11348.4|11347.5|11342.8|11341.8|598
1639146600000|2021-12-10 14:30:00|11344.6|11343.6|11352.2|11351.5|11353.9|11353|11344.2|11343.2|912
1639146900000|2021-12-10 14:35:00|11352.5|11351.4|11347.8|11346.8|11354.2|11353.3|11346.9|11346.1|791
1639147200000|2021-12-10 14:40:00|11347.7|11347|11347.8|11346.8|11350.6|11349.8|11347.2|11346.2|901
1639147500000|2021-12-10 14:45:00|11347.6|11346.9|11342.1|11341.1|11348.4|11347.5|11339.9|11339.2|916
1639147800000|2021-12-10 14:50:00|11342|11341|11338.5|11337.5|11345.5|11344.6|11335.9|11334.9|905
1639148100000|2021-12-10 14:55:00|11338.7|11337.7|11340.2|11339.2|11341.1|11340.1|11336.5|11335.5|599
1639148400000|2021-12-10 15:00:00|11340.1|11339.1|11333.2|11332.2|11340.9|11339.9|11330.8|11330|943
1639148700000|2021-12-10 15:05:00|11333.1|11332.1|11332.7|11331.7|11336.9|11336|11329.3|11328.3|1010
1639149000000|2021-12-10 15:10:00|11332.6|11331.6|11330.5|11329.5|11338|11337|11330.3|11329.4|866
1639149300000|2021-12-10 15:15:00|11330.8|11329.8|11335.2|11334.2|11339.2|11338.2|11330.5|11329.5|880
1639149600000|2021-12-10 15:20:00|11335.5|11334.5|11340.1|11339.1|11341.1|11340.2|11332.7|11331.7|749
1639149900000|2021-12-10 15:25:00|11340|11339|11339.9|11338.9|11341.1|11340.3|11337.8|11336.8|743
1639150200000|2021-12-10 15:30:00|11339.8|11338.8|11335.5|11334.5|11340.9|11339.9|11332.3|11331.3|911
1639150500000|2021-12-10 15:35:00|11335.6|11334.6|11338|11337|11340.4|11339.5|11333.3|11332.3|697
1639150800000|2021-12-10 15:40:00|11337.8|11336.8|11336.7|11335.7|11339.6|11338.6|11335.9|11334.9|677
1639151100000|2021-12-10 15:45:00|11336.6|11335.6|11337.9|11336.9|11340.7|11339.7|11335.5|11334.6|608
1639151400000|2021-12-10 15:50:00|11338|11337|11341.5|11340.8|11344.6|11343.6|11338|11337|652
1639151700000|2021-12-10 15:55:00|11341.6|11340.9|11342.9|11342.2|11343.8|11342.8|11339.5|11338.7|712
1639152000000|2021-12-10 16:00:00|11342.8|11342.1|11341.4|11340.4|11344.4|11343.7|11339.3|11338.3|637
1639152300000|2021-12-10 16:05:00|11341.3|11340.3|11333.2|11332.2|11341.8|11340.9|11332.8|11332|675
1639152600000|2021-12-10 16:10:00|11333.3|11332.3|11326.2|11325.2|11333.4|11332.4|11322.8|11321.8|804
1639152900000|2021-12-10 16:15:00|11326.3|11325.3|11328.6|11327.6|11329.3|11328.3|11325.7|11324.7|761
1639153200000|2021-12-10 16:20:00|11328.5|11327.5|11329.9|11328.9|11330.6|11329.7|11327.8|11326.8|596
1639153500000|2021-12-10 16:25:00|11329.7|11328.7|11331.7|11330.7|11332.5|11331.5|11328|11327|494
1639153800000|2021-12-10 16:30:00|11331.8|11330.8|11333.1|11332.1|11335|11334|11331.7|11330.7|504
1639154100000|2021-12-10 16:35:00|11333.3|11332.3|11333.7|11332.7|11334.7|11333.7|11331.5|11330.7|465
1639154400000|2021-12-10 16:40:00|11333.6|11332.9|11327.7|11326.7|11334.1|11333.1|11327|11326|512
1639154700000|2021-12-10 16:45:00|11327.6|11326.6|11328.6|11327.9|11331.7|11330.7|11327.4|11326.4|481
1639155000000|2021-12-10 16:50:00|11328.5|11327.5|11332.4|11331.4|11333.1|11332.1|11328|11327|501
1639155300000|2021-12-10 16:55:00|11332.5|11331.5|11337.5|11336.5|11339.2|11338.2|11331.9|11331.1|467
1639155600000|2021-12-10 17:00:00|11337.4|11336.4|11336.5|11335.5|11337.4|11336.4|11334.8|11333.8|399
1639155900000|2021-12-10 17:05:00|11336.6|11335.6|11334.4|11333.4|11336.8|11335.9|11333.3|11332.4|264
1639156200000|2021-12-10 17:10:00|11334.8|11333.8|11333.6|11332.6|11335.5|11334.5|11333.2|11332.2|287
1639156500000|2021-12-10 17:15:00|11333.5|11332.5|11330.8|11329.8|11334.1|11333.1|11330.2|11329.2|318
1639156800000|2021-12-10 17:20:00|11330.9|11329.9|11332.8|11331.8|11333|11332|11330.7|11329.8|289
1639157100000|2021-12-10 17:25:00|11333|11332|11332.9|11331.9|11334.3|11333.3|11332.5|11331.5|278
1639157400000|2021-12-10 17:30:00|11332.8|11331.8|11330.5|11329.8|11333.9|11333.2|11329.6|11328.8|294
1639157700000|2021-12-10 17:35:00|11330.7|11330|11330.5|11329.5|11332.1|11331.2|11330|11329.1|366
1639158000000|2021-12-10 17:40:00|11330.4|11329.4|11333.7|11333|11334.2|11333.2|11330.4|11329.4|341
1639158300000|2021-12-10 17:45:00|11333.9|11332.9|11334|11333|11336|11335.1|11333.4|11332.5|313
1639158600000|2021-12-10 17:50:00|11333.9|11332.9|11336.1|11335.1|11336.2|11335.4|11333.8|11332.9|255
1639158900000|2021-12-10 17:55:00|11336|11335|11334.5|11333.8|11337.4|11336.6|11334.1|11333.1|216
1639159200000|2021-12-10 18:00:00|11334.6|11333.9|11337.8|11337.1|11338.1|11337.3|11334.6|11333.9|301
1639159500000|2021-12-10 18:05:00|11337.7|11337|11336.2|11335.2|11338.1|11337.2|11336|11335.2|306
1639159800000|2021-12-10 18:10:00|11336.1|11335.4|11334.1|11333.4|11336.7|11335.9|11333.9|11333|386
1639160100000|2021-12-10 18:15:00|11334.2|11333.5|11335.3|11334.3|11335.5|11334.7|11333.4|11332.4|243
1639160400000|2021-12-10 18:20:00|11335.2|11334.2|11335.5|11334.5|11336.4|11335.5|11334.8|11334|254
1639160700000|2021-12-10 18:25:00|11335.6|11334.6|11336.6|11335.9|11337.1|11336.2|11335.3|11334.4|201
1639161000000|2021-12-10 18:30:00|11336.5|11335.8|11336.2|11335.2|11337.1|11336.2|11335.9|11334.9|209
1639161300000|2021-12-10 18:35:00|11336.3|11335.3|11336.2|11335.5|11337.1|11336.1|11334.6|11333.7|275
1639161600000|2021-12-10 18:40:00|11336.3|11335.3|11336.7|11335.7|11336.8|11335.9|11335.6|11334.7|204
1639161900000|2021-12-10 18:45:00|11336.6|11335.6|11338.6|11337.6|11338.6|11337.7|11336.2|11335.3|264
1639162200000|2021-12-10 18:50:00|11338.5|11337.8|11339.4|11338.4|11339.4|11338.6|11337.5|11336.6|235
1639162500000|2021-12-10 18:55:00|11339.3|11338.6|11340|11339.3|11340.4|11339.7|11339.2|11338.3|204
1639162800000|2021-12-10 19:00:00|11340.2|11339.2|11339.5|11338.5|11340.3|11339.3|11338.7|11337.9|286
1639163100000|2021-12-10 19:05:00|11339.4|11338.4|11339.7|11339|11339.9|11339.2|11338.7|11338|172
1639163400000|2021-12-10 19:10:00|11339.8|11339.1|11342.6|11341.6|11342.6|11341.8|11339.3|11338.6|166
1639163700000|2021-12-10 19:15:00|11342.5|11341.5|11344.6|11343.6|11345.9|11345.1|11342.3|11341.4|250
1639164000000|2021-12-10 19:20:00|11344.4|11343.7|11346.4|11345.4|11346.5|11345.5|11344.3|11343.5|212
1639164300000|2021-12-10 19:25:00|11346.3|11345.3|11346.6|11345.6|11346.9|11346.1|11345.4|11344.6|243
1639164600000|2021-12-10 19:30:00|11346.4|11345.7|11344.9|11344.2|11347.1|11346.3|11344.4|11343.7|271
1639164900000|2021-12-10 19:35:00|11345.1|11344.1|11344.9|11344.2|11345.3|11344.4|11344.4|11343.5|165
1639165200000|2021-12-10 19:40:00|11345|11344.3|11344.9|11344.2|11345.3|11344.4|11344.2|11343.5|153
1639165500000|2021-12-10 19:45:00|11345|11344.3|11346.4|11345.7|11346.6|11345.7|11344.7|11343.9|192
1639165800000|2021-12-10 19:50:00|11346.3|11345.6|11343.5|11342.5|11346.5|11345.7|11343.3|11342.3|190
1639166100000|2021-12-10 19:55:00|11343.2|11342.4|11343.4|11342.7|11344.1|11343.3|11342.7|11341.8|296
1639166400000|2021-12-10 20:00:00|11343.5|11342.5|11342.9|11341.9|11344.3|11343.4|11342.7|11341.9|290
1639166700000|2021-12-10 20:05:00|11343|11342|11343.4|11342.7|11343.9|11343.1|11342.9|11341.9|102
1639167000000|2021-12-10 20:10:00|11343.2|11342.5|11344.7|11343.7|11345.1|11344.3|11343.1|11342.3|178
1639167300000|2021-12-10 20:15:00|11344.8|11343.8|11344.6|11343.6|11345.1|11344.2|11343.7|11342.7|186
1639167600000|2021-12-10 20:20:00|11344.7|11343.7|11344.2|11343.2|11344.7|11343.7|11343.8|11342.9|142
1639167900000|2021-12-10 20:25:00|11344|11343|11344.4|11343.4|11345.1|11344.2|11343.9|11342.9|130
1639168200000|2021-12-10 20:30:00|11344.3|11343.3|11345.1|11344.1|11345.3|11344.4|11344.2|11343.2|138
1639168500000|2021-12-10 20:35:00|11345.5|11344.5|11345.1|11344.1|11346.2|11345.3|11344.7|11343.7|128
1639168800000|2021-12-10 20:40:00|11345|11344|11343.1|11342.1|11345.2|11344.3|11342.4|11341.4|218
1639169100000|2021-12-10 20:45:00|11343|11342|11343.9|11342.9|11344.6|11343.6|11342.5|11341.5|241
1639169400000|2021-12-10 20:50:00|11344|11343|11343.1|11342.1|11344.6|11343.8|11342.8|11341.8|247
1639169700000|2021-12-10 20:55:00|11342.7|11341.7|11342.5|11341.5|11343.1|11342.2|11341.3|11340.3|340
1639170000000|2021-12-10 21:00:00|11342.6|11341.6|11344.5|11343.5|11344.5|11343.5|11341.4|11340.4|221
1639170300000|2021-12-10 21:05:00|11344.4|11343.4|11344.2|11343.2|11345.2|11344.2|11343.8|11342.8|114
1639170600000|2021-12-10 21:10:00|11344.1|11343.1|11344.3|11343.3|11344.4|11343.4|11343.3|11342.3|102
1639170900000|2021-12-10 21:15:00|11344.1|11343.1|11343.7|11342.7|11344.4|11343.4|11343|11342|226
1639171200000|2021-12-10 21:20:00|11343.3|11342.3|11343.6|11342.6|11343.9|11342.9|11343.2|11342.2|239
1639171500000|2021-12-10 21:25:00|11343.5|11342.5|11341.4|11340.4|11343.8|11342.8|11340.7|11339.7|209
1639171800000|2021-12-10 21:30:00|11341.5|11340.5|11341.1|11340.1|11341.7|11340.7|11340.6|11339.6|150
1639172100000|2021-12-10 21:35:00|11341|11340|11339.3|11338.3|11341|11340|11338.5|11337.5|159
1639172400000|2021-12-10 21:40:00|11339.2|11338.2|11339.4|11338.4|11340.3|11339.3|11338.8|11337.8|187
1639172700000|2021-12-10 21:45:00|11339.3|11338.3|11340.2|11339.2|11340.3|11339.3|11338.9|11337.9|177
1639173000000|2021-12-10 21:50:00|11340.3|11339.3|11341|11336.8|11342.1|11340.4|11338.8|11336.3|171
1639173300000|2021-12-10 21:55:00|11341.2|11336.6|11338.6|11337.6|11341.3|11338.7|11337.8|11333|158
1639342800000|2021-12-12 21:00:00|11331.3|11319.7|11331.5|11319.5|11335.4|11324.3|11330.8|11319.5|33
1639343100000|2021-12-12 21:05:00|11331|11320|11331.5|11319.5|11331.5|11320|11331|11319.5|6
1639343400000|2021-12-12 21:10:00|11335.4|11324.3|11334.8|11322.8|11336|11324.3|11331.5|11319.5|16
1639343700000|2021-12-12 21:15:00|11332.6|11320.6|11334.8|11323.1|11336|11324.3|11331.5|11319.5|13
1639344000000|2021-12-12 21:20:00|11336|11324.3|11336|11324.3|11336|11324.3|11331.5|11319.5|23
1639344300000|2021-12-12 21:25:00|11333.6|11321.6|11332.5|11322.8|11337.5|11326.2|11331.1|11319.5|50
1639344600000|2021-12-12 21:30:00|11333|11323.1|11334.7|11322.7|11335.2|11326.2|11331.6|11321|56
1639344900000|2021-12-12 21:35:00|11332.7|11326.2|11333|11321|11334.9|11326.2|11331.6|11321|34
1639345200000|2021-12-12 21:40:00|11332.7|11326.2|11333.3|11325.9|11335|11326.2|11331.6|11321|24
1639345500000|2021-12-12 21:45:00|11333|11326.1|11331.9|11324|11337.4|11328.5|11330|11321.1|29
1639345800000|2021-12-12 21:50:00|11333|11321|11333.1|11326.2|11333.9|11327.6|11329.1|11321|34
1639346100000|2021-12-12 21:55:00|11333.2|11323.1|11330.6|11328.6|11335|11328.8|11330.3|11323|25
1639346400000|2021-12-12 22:00:00|11330.5|11328.5|11339|11333|11349.3|11338.3|11330.4|11321|194
1639346700000|2021-12-12 22:05:00|11339.2|11333.2|11340.6|11334.6|11344.9|11338.9|11338.8|11332.8|526
1639347000000|2021-12-12 22:10:00|11340.8|11334.8|11339.4|11333.4|11344.5|11338.5|11337.9|11331.9|909
1639347300000|2021-12-12 22:15:00|11339.5|11333.5|11340.3|11334.3|11341.9|11336.3|11338|11332|985
1639347600000|2021-12-12 22:20:00|11341.6|11335.6|11340.5|11334.5|11341.6|11336.2|11338.3|11332.3|1167
1639347900000|2021-12-12 22:25:00|11340.6|11334.6|11341.2|11335.9|11341.7|11336.8|11339.9|11333.9|994
1639348200000|2021-12-12 22:30:00|11341.3|11335.8|11344.3|11338.3|11344.6|11338.8|11340.1|11334.8|1142
1639348500000|2021-12-12 22:35:00|11344.2|11338.2|11346.7|11340.7|11346.7|11340.7|11343.7|11337.9|412
1639348800000|2021-12-12 22:40:00|11346.1|11340.5|11345.9|11341.8|11347.3|11342.8|11344.2|11339.4|417
1639349100000|2021-12-12 22:45:00|11345.6|11341.6|11345.6|11342|11346.9|11342.8|11345.1|11341|328
1639349400000|2021-12-12 22:50:00|11345.5|11342.1|11345.8|11341.6|11346.7|11342.5|11345|11339.9|492
1639349700000|2021-12-12 22:55:00|11346.6|11340.8|11346|11341.6|11346.8|11342.2|11344.7|11339.3|721
1639350000000|2021-12-12 23:00:00|11346.2|11340.6|11349|11346|11349.9|11348|11341.9|11339.4|980
1639350300000|2021-12-12 23:05:00|11348.9|11345.9|11346.5|11344.9|11349.3|11346.6|11346.2|11344.5|759
1639350600000|2021-12-12 23:10:00|11346.2|11345.2|11344.3|11343.3|11346.4|11345.2|11343.2|11341.8|442
1639350900000|2021-12-12 23:15:00|11344.4|11343.4|11346.5|11345.5|11346.6|11345.6|11343.7|11342.5|199
1639351200000|2021-12-12 23:20:00|11346.6|11345.6|11349.6|11348.6|11350.6|11349.4|11346.2|11345.2|293
1639351500000|2021-12-12 23:25:00|11349.5|11348.5|11349.2|11348.2|11350.3|11349.3|11348.8|11347.8|132
1639351800000|2021-12-12 23:30:00|11349.1|11348.1|11347.2|11346.2|11349.5|11348.5|11346.4|11345.1|269
1639352100000|2021-12-12 23:35:00|11347.3|11346.3|11344.5|11343.5|11347.4|11346.4|11344.4|11343.4|195
1639352400000|2021-12-12 23:40:00|11344.6|11343.6|11347.7|11346.7|11348.6|11347.7|11344.5|11343.5|226
1639352700000|2021-12-12 23:45:00|11347.9|11346.9|11349.1|11348.1|11349.2|11348.2|11347.3|11346.3|182
1639353000000|2021-12-12 23:50:00|11349|11348|11351.9|11350.9|11352.6|11351.6|11349|11348|289
1639353300000|2021-12-12 23:55:00|11351.8|11351.1|11351.8|11350.8|11352.5|11351.5|11350.7|11349.8|154
1639353600000|2021-12-13 00:00:00|11351.7|11351|11352.4|11351.7|11353.8|11352.8|11349.3|11348.4|389
1639353900000|2021-12-13 00:05:00|11352.6|11351.6|11352.2|11351.5|11353.3|11352.5|11351.6|11350.9|301
1639354200000|2021-12-13 00:10:00|11352.3|11351.3|11353.1|11352.4|11354|11353.2|11350.5|11349.7|290
1639354500000|2021-12-13 00:15:00|11352.8|11352.1|11350.8|11350.1|11352.8|11352.1|11349.9|11349.1|275
1639354800000|2021-12-13 00:20:00|11350.7|11350|11352.2|11351.2|11352.4|11351.7|11350.5|11349.8|246
1639355100000|2021-12-13 00:25:00|11352.1|11351.4|11352.7|11352|11353.2|11352.5|11351.3|11350.5|238
1639355400000|2021-12-13 00:30:00|11352.9|11351.9|11351.5|11350.5|11352.9|11352|11351.3|11350.3|176
1639355700000|2021-12-13 00:35:00|11351.4|11350.4|11351.1|11350.1|11351.7|11350.9|11350.3|11349.4|248
1639356000000|2021-12-13 00:40:00|11351.3|11350.3|11349.9|11349.2|11351.4|11350.5|11349.8|11349|203
1639356300000|2021-12-13 00:45:00|11350|11349.3|11350.1|11349.1|11350.4|11349.7|11348.7|11347.9|188
1639356600000|2021-12-13 00:50:00|11350|11349.3|11354.7|11353.7|11354.9|11354.1|11349.8|11348.9|315
1639356900000|2021-12-13 00:55:00|11354.8|11353.8|11353.9|11352.9|11355|11354.2|11353.4|11352.5|255
1639357200000|2021-12-13 01:00:00|11353.8|11352.8|11354|11353|11354|11353.1|11352.4|11351.5|200
1639357500000|2021-12-13 01:05:00|11353.9|11352.9|11354.2|11353.5|11355.6|11354.9|11353.7|11352.8|220
1639357800000|2021-12-13 01:10:00|11354.1|11353.4|11355.4|11354.7|11355.8|11355.1|11353.6|11352.8|265
1639358100000|2021-12-13 01:15:00|11355.2|11354.5|11354.7|11353.7|11355.6|11354.9|11353.8|11353|263
1639358400000|2021-12-13 01:20:00|11354.6|11353.6|11354.2|11353.5|11355.5|11354.8|11353.9|11352.9|276
1639358700000|2021-12-13 01:25:00|11354.1|11353.4|11354.4|11353.4|11355.5|11354.8|11354|11353.1|225
1639359000000|2021-12-13 01:30:00|11354.5|11353.5|11351.4|11350.4|11354.8|11353.8|11350.3|11349.6|226
1639359300000|2021-12-13 01:35:00|11351.3|11350.3|11353.6|11352.9|11353.9|11353|11351.3|11350.3|262
1639359600000|2021-12-13 01:40:00|11353.7|11353|11353.2|11352.2|11354.4|11353.6|11352.6|11351.8|198
1639359900000|2021-12-13 01:45:00|11353.1|11352.1|11353.4|11352.4|11354.6|11353.8|11352.5|11351.7|263
1639360200000|2021-12-13 01:50:00|11353.3|11352.3|11353.9|11352.9|11354.8|11353.9|11352.1|11351.3|280
1639360500000|2021-12-13 01:55:00|11354|11353|11353.6|11352.9|11355.1|11354.1|11353.5|11352.5|227
1639360800000|2021-12-13 02:00:00|11353.5|11352.8|11355.3|11354.3|11355.4|11354.7|11353.5|11352.8|214
1639361100000|2021-12-13 02:05:00|11355.4|11354.4|11354|11353|11355.7|11355|11354|11353|244
1639361400000|2021-12-13 02:10:00|11354.1|11353.1|11356.5|11355.5|11356.9|11356.1|11353.9|11353|246
1639361700000|2021-12-13 02:15:00|11356.3|11355.6|11355.4|11354.7|11356.7|11355.9|11355.1|11354.1|224
1639362000000|2021-12-13 02:20:00|11355.5|11354.8|11355.8|11354.8|11357.1|11356.1|11354.9|11354|144
1639362300000|2021-12-13 02:25:00|11355.3|11354.6|11352.9|11351.9|11355.8|11355|11352.6|11351.9|203
1639362600000|2021-12-13 02:30:00|11353.1|11352.2|11353.1|11352.4|11353.6|11352.7|11351.7|11350.8|256
1639362900000|2021-12-13 02:35:00|11353.2|11352.5|11352.4|11351.4|11353.8|11352.9|11352.2|11351.4|264
1639363200000|2021-12-13 02:40:00|11352.5|11351.5|11353.8|11352.8|11353.9|11353|11351.9|11351|198
1639363500000|2021-12-13 02:45:00|11353.7|11352.7|11355.5|11354.8|11355.6|11354.9|11353.7|11352.7|148
1639363800000|2021-12-13 02:50:00|11355.4|11354.7|11355.2|11354.2|11355.6|11354.9|11354.1|11353.3|151
1639364100000|2021-12-13 02:55:00|11355.1|11354.1|11355.6|11354.6|11355.8|11355|11354.3|11353.3|292
1639364400000|2021-12-13 03:00:00|11355.7|11354.7|11355.4|11354.7|11356.3|11355.4|11354.9|11354|220
1639364700000|2021-12-13 03:05:00|11355.5|11354.5|11355.1|11354.1|11355.9|11354.9|11354.6|11353.7|190
1639365000000|2021-12-13 03:10:00|11355|11354.3|11354.9|11354.2|11355.4|11354.7|11353.5|11352.7|230
1639365300000|2021-12-13 03:15:00|11354.8|11354.1|11355.7|11355|11355.8|11355|11354.3|11353.4|206
1639365600000|2021-12-13 03:20:00|11355.6|11354.9|11355.8|11355.1|11356.2|11355.4|11353.9|11353.1|209
1639365900000|2021-12-13 03:25:00|11356|11355|11354.5|11353.5|11356|11355|11353.4|11352.6|199
1639366200000|2021-12-13 03:30:00|11354.6|11353.6|11354.6|11353.6|11355.6|11354.8|11353.7|11352.8|215
1639366500000|2021-12-13 03:35:00|11354.5|11353.5|11355.7|11355|11357|11356.1|11354.3|11353.3|218
1639366800000|2021-12-13 03:40:00|11355.6|11354.9|11355.8|11354.8|11356.6|11355.7|11355.2|11354.5|198
1639367100000|2021-12-13 03:45:00|11356|11355|11356.4|11355.7|11357.8|11356.9|11355.8|11354.9|183
1639367400000|2021-12-13 03:50:00|11356.5|11355.4|11356|11355|11357.2|11356.4|11355.8|11354.9|135
1639367700000|2021-12-13 03:55:00|11355.9|11355.2|11355.6|11354.9|11356.6|11355.8|11355.2|11354.3|225
1639368000000|2021-12-13 04:00:00|11355.8|11355.1|11356.2|11355.5|11357.6|11356.9|11355.7|11354.9|217
1639368300000|2021-12-13 04:05:00|11356.3|11355.6|11356.4|11355.4|11357.2|11356.4|11356.2|11355.3|109
1639368600000|2021-12-13 04:10:00|11356.5|11355.5|11356.8|11356.1|11357.7|11356.9|11356.3|11355.5|163
1639368900000|2021-12-13 04:15:00|11356.9|11356.2|11355.8|11355.1|11357|11356.2|11355.2|11354.4|244
1639369200000|2021-12-13 04:20:00|11355.7|11355|11355.3|11354.6|11357.7|11356.8|11355.2|11354.5|179
1639369500000|2021-12-13 04:25:00|11355.2|11354.5|11356.5|11355.5|11356.6|11355.8|11355.1|11354.4|193
1639369800000|2021-12-13 04:30:00|11356.4|11355.8|11355.8|11354.8|11356.7|11355.9|11355.4|11354.5|164
1639370100000|2021-12-13 04:35:00|11355.9|11354.9|11355.2|11354.2|11356.6|11355.8|11354.9|11354.1|197
1639370400000|2021-12-13 04:40:00|11355.3|11354.5|11353.9|11352.9|11355.6|11354.9|11353.5|11352.7|287
1639370700000|2021-12-13 04:45:00|11354|11353|11353.9|11353.2|11354.6|11353.9|11353.6|11352.8|232
1639371000000|2021-12-13 04:50:00|11354|11353.3|11350.5|11349.8|11354|11353.3|11350.5|11349.7|266
1639371300000|2021-12-13 04:55:00|11350.6|11349.9|11351.4|11350.7|11352.1|11351.2|11349.4|11348.6|247
1639371600000|2021-12-13 05:00:00|11351.5|11350.5|11352.4|11351.4|11353.3|11352.4|11351|11350.1|233
1639371900000|2021-12-13 05:05:00|11352.3|11351.6|11352.5|11351.8|11353.5|11352.7|11352.2|11351.5|169
1639372200000|2021-12-13 05:10:00|11352.6|11351.9|11351.1|11350.4|11352.6|11351.9|11350.8|11350|182
1639372500000|2021-12-13 05:15:00|11351|11350.3|11351|11350.3|11351.3|11350.6|11350.5|11349.7|106
1639372800000|2021-12-13 05:20:00|11351.1|11350.4|11350.5|11349.8|11351.7|11350.8|11350.2|11349.4|165
1639373100000|2021-12-13 05:25:00|11350.4|11349.7|11347.4|11346.7|11350.7|11350|11346.9|11346.2|269
1639373400000|2021-12-13 05:30:00|11347.7|11347|11347.1|11346.4|11348.9|11348|11346.8|11346.1|213
1639373700000|2021-12-13 05:35:00|11347.4|11346.7|11348.8|11347.8|11349.3|11348.6|11347.4|11346.7|199
1639374000000|2021-12-13 05:40:00|11348.7|11347.7|11345.5|11344.5|11348.8|11347.9|11344.8|11344.1|199
1639374300000|2021-12-13 05:45:00|11345.6|11344.6|11347.2|11346.2|11347.3|11346.5|11345.4|11344.5|199
1639374600000|2021-12-13 05:50:00|11347.1|11346.4|11348.3|11347.6|11348.8|11348|11346.4|11345.7|198
1639374900000|2021-12-13 05:55:00|11348.2|11347.5|11350.4|11349.7|11350.8|11350.1|11348|11347.2|293
1639375200000|2021-12-13 06:00:00|11350|11349.3|11350.8|11350.1|11352.3|11351.6|11349.7|11349|210
1639375500000|2021-12-13 06:05:00|11350.9|11350.2|11350.8|11349.8|11351.5|11350.7|11350|11349.3|210
1639375800000|2021-12-13 06:10:00|11350.7|11349.7|11351.3|11350.6|11352.8|11351.9|11350.7|11349.7|170
1639376100000|2021-12-13 06:15:00|11351.2|11350.5|11350.7|11349.7|11351.7|11351|11350.3|11349.6|196
1639376400000|2021-12-13 06:20:00|11350.8|11349.8|11350.9|11349.9|11351.3|11350.6|11350|11349|173
1639376700000|2021-12-13 06:25:00|11350.8|11350.1|11354.6|11353.9|11354.6|11353.9|11350.7|11350|345
1639377000000|2021-12-13 06:30:00|11354.9|11354.2|11354.5|11353.5|11356.2|11355.5|11354.3|11353.4|294
1639377300000|2021-12-13 06:35:00|11354.4|11353.4|11355.2|11354.5|11355.8|11354.9|11354.3|11353.4|358
1639377600000|2021-12-13 06:40:00|11355.5|11354.4|11354.7|11354|11356|11355.3|11353.7|11352.8|259
1639377900000|2021-12-13 06:45:00|11354.6|11353.9|11355.7|11354.7|11356.2|11355.5|11354.6|11353.7|210
1639378200000|2021-12-13 06:50:00|11355.6|11354.6|11355.5|11354.8|11356.3|11355.5|11355.1|11354.2|183
1639378500000|2021-12-13 06:55:00|11355.6|11354.9|11355.9|11354.9|11356.8|11355.9|11354.6|11353.7|179
1639378800000|2021-12-13 07:00:00|11356|11355|11357.8|11356.8|11359.8|11358.8|11355.7|11355|376
1639379100000|2021-12-13 07:05:00|11357.9|11356.9|11355.1|11354.1|11358.2|11357.5|11354.8|11354|378
1639379400000|2021-12-13 07:10:00|11355|11354|11353.8|11352.8|11355.8|11354.8|11352.6|11351.6|288
1639379700000|2021-12-13 07:15:00|11353.9|11352.9|11352.5|11351.8|11355.4|11354.4|11352.5|11351.5|260
1639380000000|2021-12-13 07:20:00|11352.6|11351.9|11352.7|11351.7|11353.6|11352.6|11351.4|11350.4|306
1639380300000|2021-12-13 07:25:00|11352.6|11351.6|11353.1|11352.1|11353.4|11352.4|11351.4|11350.4|279
1639380600000|2021-12-13 07:30:00|11353.2|11352.2|11356.1|11355.1|11356.7|11355.8|11352.8|11351.8|365
1639380900000|2021-12-13 07:35:00|11356.2|11355.2|11353|11352.3|11356.2|11355.2|11352.9|11351.9|371
1639381200000|2021-12-13 07:40:00|11352.9|11352.2|11353.4|11352.4|11354.1|11353.1|11351.4|11350.4|370
1639381500000|2021-12-13 07:45:00|11353.3|11352.3|11355|11354|11356|11355.3|11352.6|11351.8|373
1639381800000|2021-12-13 07:50:00|11354.8|11354.1|11355.1|11354.1|11356|11355.1|11353.6|11352.9|277
1639382100000|2021-12-13 07:55:00|11355.2|11354.2|11355.1|11354.1|11356.2|11355.5|11354.7|11353.8|259
1639382400000|2021-12-13 08:00:00|11355|11354|11357.5|11356.5|11358.6|11357.6|11354.4|11353.6|597
1639382700000|2021-12-13 08:05:00|11357.6|11356.6|11355.7|11354.7|11358.2|11357.4|11354.3|11353.3|411
1639383000000|2021-12-13 08:10:00|11355.8|11354.8|11359.7|11358.7|11360.3|11359.5|11355.6|11354.7|433
1639383300000|2021-12-13 08:15:00|11359.6|11358.6|11363.9|11362.9|11364.3|11363.4|11358.6|11357.8|409
1639383600000|2021-12-13 08:20:00|11363.8|11362.8|11362.9|11361.9|11364.5|11363.6|11360.9|11360|487
1639383900000|2021-12-13 08:25:00|11362.8|11361.8|11363.1|11362.1|11363.2|11362.4|11360.2|11359.3|368
1639384200000|2021-12-13 08:30:00|11363.2|11362.2|11363.4|11362.4|11363.9|11363.1|11360.5|11359.7|486
1639384500000|2021-12-13 08:35:00|11363.5|11362.5|11366.2|11365.2|11366.9|11366|11363.4|11362.5|382
1639384800000|2021-12-13 08:40:00|11366.3|11365.3|11364.4|11363.4|11366.4|11365.5|11362.3|11361.3|435
1639385100000|2021-12-13 08:45:00|11364.5|11363.5|11366.8|11365.8|11367.6|11366.7|11364.1|11363.3|442
1639385400000|2021-12-13 08:50:00|11366.9|11365.9|11366.7|11366|11367.6|11366.9|11365.8|11365.1|460
1639385700000|2021-12-13 08:55:00|11366.6|11365.9|11365|11364|11367|11366.1|11362.7|11361.9|416
1639386000000|2021-12-13 09:00:00|11364.8|11364.1|11367|11366|11367.1|11366.1|11364.8|11363.9|368
1639386300000|2021-12-13 09:05:00|11366.9|11365.9|11367.2|11366.5|11368.8|11367.8|11366|11365|350
1639386600000|2021-12-13 09:10:00|11367.9|11367.2|11368.7|11367.7|11369.3|11368.3|11366.7|11366|420
1639386900000|2021-12-13 09:15:00|11368.8|11367.8|11370.5|11369.5|11370.5|11369.7|11367.4|11366.4|394
1639387200000|2021-12-13 09:20:00|11370.3|11369.6|11371.7|11371|11373.1|11372.3|11370|11369.2|553
1639387500000|2021-12-13 09:25:00|11371.9|11370.9|11371.1|11370.1|11373|11372|11369.5|11368.6|445
1639387800000|2021-12-13 09:30:00|11371.3|11370.6|11369.1|11368.1|11372|11371|11368.7|11367.8|401
1639388100000|2021-12-13 09:35:00|11368.9|11367.9|11368.1|11367.4|11370|11369.1|11367.5|11366.7|320
1639388400000|2021-12-13 09:40:00|11368.2|11367.5|11368.2|11367.5|11370.1|11369.2|11368|11367.3|298
1639388700000|2021-12-13 09:45:00|11368.4|11367.4|11370.2|11369.2|11370.7|11370|11368|11367.3|292
1639389000000|2021-12-13 09:50:00|11370.1|11369.1|11371.7|11371|11372.8|11372.1|11370|11369|374
1639389300000|2021-12-13 09:55:00|11371.6|11370.9|11371.1|11370.1|11372.4|11371.5|11370.9|11369.9|421
1639389600000|2021-12-13 10:00:00|11371|11370.3|11370.4|11369.7|11371.9|11370.9|11370.1|11369.1|359
1639389900000|2021-12-13 10:05:00|11370.5|11369.5|11370.6|11369.9|11370.7|11369.9|11369.1|11368.2|358
1639390200000|2021-12-13 10:10:00|11370.2|11369.6|11371.4|11370.4|11371.8|11370.8|11369.5|11368.5|394
1639390500000|2021-12-13 10:15:00|11371.2|11370.5|11371.5|11370.5|11372.2|11371.2|11370.6|11369.7|498
1639390800000|2021-12-13 10:20:00|11371.4|11370.4|11372.5|11371.5|11373.2|11372.3|11371|11370.1|522
1639391100000|2021-12-13 10:25:00|11372.3|11371.6|11370|11369|11372.4|11371.7|11368.9|11368.2|290
1639391400000|2021-12-13 10:30:00|11369.9|11368.9|11368.9|11367.9|11370.1|11369.4|11367|11366.3|517
1639391700000|2021-12-13 10:35:00|11369|11368|11369|11368.3|11369.9|11369.1|11367.3|11366.6|348
1639392000000|2021-12-13 10:40:00|11368.8|11368.1|11369|11368.3|11369.2|11368.4|11367.7|11366.7|402
1639392300000|2021-12-13 10:45:00|11369.1|11368.4|11367.2|11366.2|11369.3|11368.5|11366.5|11365.7|386
1639392600000|2021-12-13 10:50:00|11367.3|11366.3|11365.9|11364.9|11368|11367.1|11365|11364.1|428
1639392900000|2021-12-13 10:55:00|11366.1|11365.2|11366.3|11365.6|11367.9|11366.9|11365.3|11364.4|396
1639393200000|2021-12-13 11:00:00|11366.1|11365.4|11368.8|11367.8|11369.1|11368.3|11366|11365.2|360
1639393500000|2021-12-13 11:05:00|11368.7|11368|11368.6|11367.9|11370|11369.1|11368.1|11367.3|396
1639393800000|2021-12-13 11:10:00|11368.8|11367.8|11370.2|11369.2|11371.2|11370.3|11368.7|11367.8|393
1639394100000|2021-12-13 11:15:00|11370.1|11369.1|11370.6|11369.6|11370.8|11369.8|11368.6|11367.8|411
1639394400000|2021-12-13 11:20:00|11370.7|11369.7|11368.7|11367.7|11370.7|11369.7|11368.3|11367.4|473
1639394700000|2021-12-13 11:25:00|11369|11368|11367.2|11366.2|11369.4|11368.7|11366.9|11366.1|410
1639395000000|2021-12-13 11:30:00|11367|11366.3|11368.7|11367.7|11369.4|11368.6|11365.7|11364.9|414
1639395300000|2021-12-13 11:35:00|11368.8|11367.8|11367.3|11366.6|11369.3|11368.5|11367.2|11366.4|383
1639395600000|2021-12-13 11:40:00|11367.4|11366.7|11366.4|11365.7|11367.6|11366.7|11365.9|11365|383
1639395900000|2021-12-13 11:45:00|11366.3|11365.6|11364|11363|11367|11366.3|11361.8|11361|423
1639396200000|2021-12-13 11:50:00|11364.1|11363.4|11364.5|11363.5|11364.8|11363.9|11363.2|11362.3|291
1639396500000|2021-12-13 11:55:00|11364.2|11363.1|11364.5|11363.5|11364.8|11363.8|11363.2|11362.4|221
1639396800000|2021-12-13 12:00:00|11364.4|11363.4|11363.1|11362.4|11364.5|11363.5|11361.4|11360.5|359
1639397100000|2021-12-13 12:05:00|11363.3|11362.3|11361.3|11360.3|11363.3|11362.3|11360.7|11359.8|328
1639397400000|2021-12-13 12:10:00|11361.2|11360.2|11361.9|11361.2|11362.3|11361.6|11360|11359.3|291
1639397700000|2021-12-13 12:15:00|11361.8|11361.1|11362.4|11361.7|11364.2|11363.3|11360.8|11360|390
1639398000000|2021-12-13 12:20:00|11362.5|11361.5|11363|11362|11363.7|11362.8|11362|11361.2|289
1639398300000|2021-12-13 12:25:00|11363.1|11362.4|11362.8|11362.1|11363.5|11362.6|11360.4|11359.5|339
1639398600000|2021-12-13 12:30:00|11362.7|11362|11360.4|11359.7|11362.7|11362|11359.7|11358.8|433
1639398900000|2021-12-13 12:35:00|11360.3|11359.6|11357.8|11356.8|11361.7|11360.8|11357|11356.2|469
1639399200000|2021-12-13 12:40:00|11357.7|11356.7|11358.5|11357.5|11359.2|11358.3|11357.1|11356.2|376
1639399500000|2021-12-13 12:45:00|11358.1|11357.4|11357.3|11356.3|11358.1|11357.4|11356.2|11355.5|442
1639399800000|2021-12-13 12:50:00|11357.4|11356.4|11357.8|11357.1|11358.4|11357.5|11356.1|11355.4|524
1639400100000|2021-12-13 12:55:00|11357.9|11357.2|11361.2|11360.2|11362.8|11361.8|11357|11356.2|518
1639400400000|2021-12-13 13:00:00|11361.1|11360.1|11364.7|11363.7|11366|11365|11360.9|11360.1|495
1639400700000|2021-12-13 13:05:00|11364.6|11363.6|11366.4|11365.4|11366.5|11365.6|11363.5|11362.8|389
1639401000000|2021-12-13 13:10:00|11366.6|11365.9|11367|11366|11368.6|11367.8|11366.2|11365.4|409
1639401300000|2021-12-13 13:15:00|11366.9|11365.9|11366.8|11365.8|11368.4|11367.5|11365.5|11364.6|532
1639401600000|2021-12-13 13:20:00|11367|11366|11365.5|11364.5|11368.3|11367.6|11364.8|11364.1|594
1639401900000|2021-12-13 13:25:00|11365.6|11364.6|11366.7|11365.7|11367|11366.2|11364.1|11363.3|557
1639402200000|2021-12-13 13:30:00|11366.8|11366|11363.5|11362.5|11366.8|11366|11362.7|11362|573
1639402500000|2021-12-13 13:35:00|11363.4|11362.7|11362.7|11361.7|11364.3|11363.3|11361.9|11360.9|512
1639402800000|2021-12-13 13:40:00|11362.8|11361.8|11360.2|11359.2|11363.5|11362.6|11360.1|11359.2|554
1639403100000|2021-12-13 13:45:00|11359.8|11359.1|11363.7|11362.7|11363.9|11363.2|11359|11358.3|522
1639403400000|2021-12-13 13:50:00|11363.8|11362.8|11366.3|11365.3|11366.9|11366|11362.3|11361.5|466
1639403700000|2021-12-13 13:55:00|11366.4|11365.4|11364.9|11363.9|11368.4|11367.5|11364.8|11363.8|528
1639404000000|2021-12-13 14:00:00|11365|11364.3|11362.3|11361.6|11365.8|11364.8|11361.4|11360.4|559
1639404300000|2021-12-13 14:05:00|11362.4|11361.7|11362.4|11361.4|11363.2|11362.4|11360.9|11359.9|470
1639404600000|2021-12-13 14:10:00|11362.1|11361.2|11358.7|11357.7|11362.8|11361.9|11356.5|11355.5|455
1639404900000|2021-12-13 14:15:00|11358.6|11357.6|11355.1|11354.4|11360.5|11359.5|11355.1|11354.3|616
1639405200000|2021-12-13 14:20:00|11355.2|11354.2|11356.7|11356|11358.9|11358.1|11355.2|11354.2|558
1639405500000|2021-12-13 14:25:00|11357.2|11356.2|11353.7|11352.7|11357.6|11356.8|11350.8|11349.9|579
1639405800000|2021-12-13 14:30:00|11353.9|11353.2|11357.9|11356.9|11359.9|11359|11353.7|11352.7|781
1639406100000|2021-12-13 14:35:00|11358|11357|11354.7|11354|11359.5|11358.5|11352.4|11351.7|883
1639406400000|2021-12-13 14:40:00|11354.9|11354.2|11358.1|11357.4|11358.4|11357.6|11353.8|11352.8|608
1639406700000|2021-12-13 14:45:00|11358.2|11357.5|11357.3|11356.3|11358.7|11357.8|11355.3|11354.6|692
1639407000000|2021-12-13 14:50:00|11357.2|11356.2|11353.4|11352.4|11357.4|11356.6|11350.8|11349.9|773
1639407300000|2021-12-13 14:55:00|11353.5|11352.5|11352.4|11351.4|11354|11353.3|11351.1|11350.4|719
1639407600000|2021-12-13 15:00:00|11352.3|11351.6|11354.7|11354|11356|11355.2|11351.6|11350.6|722
1639407900000|2021-12-13 15:05:00|11354.6|11353.9|11352.5|11351.5|11356.1|11355.1|11349.4|11348.4|718
1639408200000|2021-12-13 15:10:00|11352.6|11351.9|11354.2|11353.2|11355.6|11354.8|11350.9|11350.1|665
1639408500000|2021-12-13 15:15:00|11354.1|11353.5|11353.1|11352.1|11354.5|11353.5|11351.8|11350.8|700
1639408800000|2021-12-13 15:20:00|11353|11352|11348|11347|11354.1|11353.1|11347.8|11346.9|743
1639409100000|2021-12-13 15:25:00|11348.1|11347.4|11348.5|11347.8|11348.8|11347.9|11346|11345.3|668
1639409400000|2021-12-13 15:30:00|11348.7|11347.7|11348|11347|11348.7|11347.7|11345.4|11344.7|730
1639409700000|2021-12-13 15:35:00|11347.9|11347.3|11350.6|11349.6|11352.1|11351.2|11347.7|11346.9|608
1639410000000|2021-12-13 15:40:00|11350.5|11349.8|11348.7|11347.7|11351.1|11350.3|11345.7|11344.8|657
1639410300000|2021-12-13 15:45:00|11348.8|11347.8|11353.1|11352.4|11355.4|11354.7|11348.3|11347.5|726
1639410600000|2021-12-13 15:50:00|11353|11352.3|11355.3|11354.6|11355.8|11355.1|11351.8|11351.1|660
1639410900000|2021-12-13 15:55:00|11355.5|11354.8|11357.5|11356.8|11360.3|11359.4|11355.4|11354.7|828
1639411200000|2021-12-13 16:00:00|11357.7|11357|11352.7|11352|11359.8|11359.1|11352.4|11351.4|881
1639411500000|2021-12-13 16:05:00|11352.1|11351.4|11353.1|11352.4|11354.5|11353.7|11351.6|11350.8|679
1639411800000|2021-12-13 16:10:00|11353.2|11352.5|11349.7|11348.7|11353.3|11352.5|11348.7|11347.9|769
1639412100000|2021-12-13 16:15:00|11349.6|11348.6|11346.5|11345.8|11349.9|11349.1|11345.8|11345.1|743
1639412400000|2021-12-13 16:20:00|11346.4|11345.7|11345.1|11344.4|11348.2|11347.2|11345.1|11344.3|671
1639412700000|2021-12-13 16:25:00|11345.2|11344.5|11346.2|11345.5|11347.6|11346.7|11344.6|11343.9|604
1639413000000|2021-12-13 16:30:00|11346.3|11345.6|11344.8|11344.1|11346.6|11345.9|11344.1|11343.3|353
1639413300000|2021-12-13 16:35:00|11344.7|11344|11344.9|11344.2|11345.6|11344.8|11343.3|11342.5|510
1639413600000|2021-12-13 16:40:00|11344.8|11344.1|11341.1|11340.4|11345.6|11344.6|11341|11340.3|447
1639413900000|2021-12-13 16:45:00|11341|11340.3|11341.5|11340.8|11343.9|11342.9|11341|11340.2|436
1639414200000|2021-12-13 16:50:00|11341.3|11340.6|11339.8|11338.8|11342.2|11341.4|11337.7|11336.7|427
1639414500000|2021-12-13 16:55:00|11339.7|11338.7|11343.4|11342.4|11344.3|11343.6|11339.7|11338.7|509
1639414800000|2021-12-13 17:00:00|11342.9|11342.2|11341.8|11341.1|11343.6|11342.6|11341.3|11340.5|439
1639415100000|2021-12-13 17:05:00|11341.7|11340.7|11344.4|11343.4|11344.8|11344|11341.1|11340.4|493
1639415400000|2021-12-13 17:10:00|11344.3|11343.3|11345.6|11344.6|11346.3|11345.5|11344.1|11343.3|407
1639415700000|2021-12-13 17:15:00|11345.7|11344.7|11343.7|11342.7|11346.3|11345.4|11343.5|11342.5|442
1639416000000|2021-12-13 17:20:00|11343.8|11342.8|11341.3|11340.3|11343.9|11343|11340.8|11340|398
1639416300000|2021-12-13 17:25:00|11341.2|11340.2|11341.5|11340.5|11342.4|11341.4|11340.9|11339.9|245
1639416600000|2021-12-13 17:30:00|11341.6|11340.6|11340.1|11339.1|11341.8|11340.9|11339.6|11338.8|349
1639416900000|2021-12-13 17:35:00|11340|11339|11343.8|11342.8|11344|11343.2|11339.9|11339|255
1639417200000|2021-12-13 17:40:00|11343.9|11342.9|11344.5|11343.5|11344.9|11343.9|11343.3|11342.3|248
1639417500000|2021-12-13 17:45:00|11344.6|11343.6|11345.8|11344.8|11346.8|11346|11344.4|11343.4|267
1639417800000|2021-12-13 17:50:00|11345.9|11344.9|11346|11345|11347|11346|11345.1|11344.1|254
1639418100000|2021-12-13 17:55:00|11345.8|11344.8|11347.4|11346.4|11347.6|11346.8|11345.6|11344.6|255
1639418400000|2021-12-13 18:00:00|11347.5|11346.5|11348.1|11347.4|11348.9|11348.2|11347.1|11346.3|274
1639418700000|2021-12-13 18:05:00|11348.7|11347.7|11347.4|11346.7|11348.9|11348|11345.8|11345|212
1639419000000|2021-12-13 18:10:00|11347.6|11346.6|11345.3|11344.3|11347.8|11346.8|11345.2|11344.2|228
1639419300000|2021-12-13 18:15:00|11345.4|11344.4|11344.9|11343.9|11345.7|11344.7|11344|11343.2|191
1639419600000|2021-12-13 18:20:00|11345|11344|11343|11342|11345.5|11344.6|11342.3|11341.3|270
1639419900000|2021-12-13 18:25:00|11342.9|11341.9|11343.8|11342.8|11343.9|11343|11342.9|11341.9|207
1639420200000|2021-12-13 18:30:00|11343.7|11343.1|11344.3|11343.3|11345.6|11344.6|11343|11342.2|320
1639420500000|2021-12-13 18:35:00|11344.2|11343.2|11345|11344|11345.3|11344.4|11343.9|11342.9|257
1639420800000|2021-12-13 18:40:00|11344.9|11343.9|11347.4|11346.4|11347.4|11346.4|11344.9|11343.9|245
1639421100000|2021-12-13 18:45:00|11347.5|11346.5|11344.3|11343.3|11347.6|11346.6|11344.1|11343.1|273
1639421400000|2021-12-13 18:50:00|11344.5|11343.5|11348|11347|11348.2|11347.3|11344.5|11343.5|300
1639421700000|2021-12-13 18:55:00|11348.1|11347.1|11347|11346|11348.1|11347.1|11346.3|11345.5|282
1639422000000|2021-12-13 19:00:00|11347.1|11346.1|11347.6|11346.6|11347.7|11346.9|11346.9|11346|244
1639422300000|2021-12-13 19:05:00|11347.7|11346.7|11349.1|11348.1|11349.6|11348.6|11347.4|11346.6|312
1639422600000|2021-12-13 19:10:00|11349|11348|11349.1|11348.1|11349.6|11348.6|11348.2|11347.3|256
1639422900000|2021-12-13 19:15:00|11349|11348|11349.6|11348.6|11350.3|11349.5|11348.7|11347.7|288
1639423200000|2021-12-13 19:20:00|11349.7|11348.7|11351.7|11350.7|11351.8|11350.8|11349.5|11348.5|243
1639423500000|2021-12-13 19:25:00|11351.6|11350.6|11349.6|11348.6|11352.1|11351.1|11349.3|11348.5|217
1639423800000|2021-12-13 19:30:00|11349.7|11348.7|11349.3|11348.6|11350|11349.2|11348.8|11348|222
1639424100000|2021-12-13 19:35:00|11349.5|11348.5|11348.1|11347.4|11349.5|11348.7|11348|11347.2|163
1639424400000|2021-12-13 19:40:00|11348|11347.3|11349.6|11348.6|11350.2|11349.3|11348|11347.2|225
1639424700000|2021-12-13 19:45:00|11349.7|11348.7|11351|11350|11351.5|11350.6|11349.6|11348.6|262
1639425000000|2021-12-13 19:50:00|11351.1|11350.1|11352.1|11351.1|11352.3|11351.4|11350.3|11349.6|295
1639425300000|2021-12-13 19:55:00|11352.2|11351.2|11353.2|11352.5|11353.9|11353.2|11351.1|11350.2|366
1639425600000|2021-12-13 20:00:00|11353.1|11352.4|11352.7|11351.7|11353.4|11352.5|11349.9|11349.1|338
1639425900000|2021-12-13 20:05:00|11352.6|11351.6|11352.6|11351.9|11353.4|11352.5|11351.6|11350.6|291
1639426200000|2021-12-13 20:10:00|11353|11352|11354.8|11353.8|11355|11354|11352.8|11351.8|218
1639426500000|2021-12-13 20:15:00|11354.6|11353.9|11354.3|11353.3|11355.9|11354.9|11353.6|11352.7|270
1639426800000|2021-12-13 20:20:00|11354.2|11353.2|11354.5|11353.8|11354.9|11353.9|11353.9|11353|255
1639427100000|2021-12-13 20:25:00|11354.6|11353.6|11355.2|11354.2|11355.5|11354.5|11354.4|11353.6|284
1639427400000|2021-12-13 20:30:00|11355.1|11354.1|11355.5|11354.5|11355.5|11354.6|11353.2|11352.3|303
1639427700000|2021-12-13 20:35:00|11355.3|11354.6|11358|11357|11358.2|11357.2|11355.3|11354.5|305
1639428000000|2021-12-13 20:40:00|11357.9|11357.2|11357.4|11356.7|11359|11358.1|11357|11356.2|303
1639428300000|2021-12-13 20:45:00|11357.5|11356.8|11359.4|11358.7|11360.1|11359.3|11357.2|11356.4|343
1639428600000|2021-12-13 20:50:00|11359.2|11358.4|11357|11356.3|11359.4|11358.5|11357|11356.3|345
1639428900000|2021-12-13 20:55:00|11356.9|11356.2|11360|11359.3|11361.1|11360.4|11355.6|11354.8|625
1639429200000|2021-12-13 21:00:00|11360.1|11359.4|11359.2|11358.2|11360.9|11360.2|11358.5|11357.7|398
1639429500000|2021-12-13 21:05:00|11359.1|11358.1|11358.6|11357.6|11359.7|11358.7|11358.5|11357.6|125
1639429800000|2021-12-13 21:10:00|11358.4|11357.4|11358.5|11357.5|11358.8|11357.9|11358.1|11357.1|118
1639430100000|2021-12-13 21:15:00|11358.6|11357.6|11357.1|11356.1|11358.6|11357.6|11357|11356|117
1639430400000|2021-12-13 21:20:00|11356.9|11355.9|11356.1|11355.1|11357.1|11356.1|11356|11355|126
1639430700000|2021-12-13 21:25:00|11356|11355|11357.3|11356.3|11357.8|11356.8|11355.2|11354.2|224
1639431000000|2021-12-13 21:30:00|11357.2|11356.2|11358.6|11357.6|11360.1|11359.1|11357.2|11356.2|198
1639431300000|2021-12-13 21:35:00|11358.5|11357.5|11357.8|11356.8|11358.6|11357.6|11357.2|11356.2|123
1639431600000|2021-12-13 21:40:00|11357.9|11356.9|11360.3|11359.3|11360.4|11359.4|11357.8|11356.8|221
1639431900000|2021-12-13 21:45:00|11360.2|11359.2|11359.7|11358.7|11361|11360|11358.7|11357.7|230
1639432200000|2021-12-13 21:50:00|11359.6|11358.6|11358.5|11357.5|11359.7|11358.7|11358.4|11356.8|221
1639432500000|2021-12-13 21:55:00|11358.6|11357.6|11360|11354|11360.3|11358.2|11358|11353.9|232
1639432800000|2021-12-13 22:00:00|11359.2|11356.3|11359.4|11353.4|11359.4|11356.4|11349.9|11343.9|89
1639433100000|2021-12-13 22:05:00|11359.5|11353.5|11358.9|11354.1|11361|11355|11358|11352.7|109
1639433400000|2021-12-13 22:10:00|11359.5|11353.5|11361.4|11355.4|11364.1|11358.1|11358.4|11353.5|233
1639433700000|2021-12-13 22:15:00|11361.5|11355.5|11358.9|11354.1|11361.6|11355.6|11358.8|11354|96
1639434000000|2021-12-13 22:20:00|11358.8|11354.2|11359.2|11355.3|11359.9|11356.8|11358|11353.9|329
1639434300000|2021-12-13 22:25:00|11359.4|11355.5|11360.5|11356.5|11361.2|11357.7|11358.5|11354.9|681
1639434600000|2021-12-13 22:30:00|11360.4|11356.6|11361|11357.3|11361.8|11358.4|11360.2|11355.8|729
1639434900000|2021-12-13 22:35:00|11360.9|11357.2|11361.1|11357.2|11362|11358.1|11360.2|11356.4|273
1639435200000|2021-12-13 22:40:00|11360.9|11357.4|11360.8|11357.5|11361.5|11357.8|11360.5|11356.3|199
1639435500000|2021-12-13 22:45:00|11360.6|11357.2|11360.7|11357.4|11361.1|11357.7|11360.3|11356.4|671
1639435800000|2021-12-13 22:50:00|11360.6|11357.3|11361|11357.8|11361.4|11358.4|11359.3|11357|375
1639436100000|2021-12-13 22:55:00|11360.9|11358|11359.8|11356.9|11361.3|11358.3|11359.4|11356.8|336
1639436400000|2021-12-13 23:00:00|11360|11356.8|11357.9|11356.2|11360.1|11357.4|11357.6|11355.2|900
1639436700000|2021-12-13 23:05:00|11358|11356.1|11357.5|11356.5|11359.7|11357.7|11357.2|11355.8|320
1639437000000|2021-12-13 23:10:00|11357.7|11356.1|11358.7|11356.5|11358.8|11357.5|11357.2|11356|263
1639437300000|2021-12-13 23:15:00|11358.6|11357|11359.3|11358.3|11360.7|11359.4|11358.2|11357|268
1639437600000|2021-12-13 23:20:00|11359.1|11358.1|11358.6|11357.6|11359.7|11358.7|11357.9|11356.9|223
1639437900000|2021-12-13 23:25:00|11358.5|11357.5|11358.3|11357.3|11359.6|11358.6|11357.6|11356.6|213
1639438200000|2021-12-13 23:30:00|11358.4|11357.4|11358.4|11357.4|11359.4|11358.4|11358.2|11357.2|224
1639438500000|2021-12-13 23:35:00|11358.6|11357.6|11358.4|11357.4|11359.7|11358.7|11358.3|11357.3|127
1639438800000|2021-12-13 23:40:00|11358.3|11357.3|11358.8|11357.8|11359.6|11358.6|11357.9|11356.9|203
1639439100000|2021-12-13 23:45:00|11358.9|11357.9|11359.3|11358.3|11359.4|11358.4|11358.1|11357.1|177
1639439400000|2021-12-13 23:50:00|11359.2|11358.2|11357.7|11356.7|11359.2|11358.2|11357.4|11356.7|146
1639439700000|2021-12-13 23:55:00|11357.8|11356.8|11358.5|11357.5|11358.6|11357.8|11357.7|11356.7|98
1639440000000|2021-12-14 00:00:00|11358.4|11357.4|11359.1|11358.4|11359.6|11358.8|11357.5|11356.6|398
1639440300000|2021-12-14 00:05:00|11359|11358.3|11354.8|11354.1|11359.1|11358.4|11354.4|11353.5|246
1639440600000|2021-12-14 00:10:00|11354.9|11354.2|11353.9|11353.2|11356.3|11355.5|11353.8|11353.1|237
1639440900000|2021-12-14 00:15:00|11354.3|11353.3|11356.9|11355.9|11356.9|11356|11354.2|11353.3|179
1639441200000|2021-12-14 00:20:00|11356.8|11355.8|11356.9|11356.2|11358.3|11357.6|11356.2|11355.4|198
1639441500000|2021-12-14 00:25:00|11356.8|11356.1|11354.1|11353.1|11357|11356.2|11354.1|11353.1|177
1639441800000|2021-12-14 00:30:00|11354.2|11353.2|11355.2|11354.2|11356.7|11355.7|11354|11353.2|188
1639442100000|2021-12-14 00:35:00|11355.1|11354.1|11354.2|11353.5|11355.8|11355|11353.7|11352.8|179
1639442400000|2021-12-14 00:40:00|11354.1|11353.4|11356|11355|11356.1|11355.2|11353.1|11352.2|186
1639442700000|2021-12-14 00:45:00|11356.3|11355.6|11358.3|11357.3|11358.6|11357.8|11356.2|11355.4|228
1639443000000|2021-12-14 00:50:00|11358.4|11357.4|11366.7|11365.7|11366.8|11365.8|11358.2|11357.2|687
1639443300000|2021-12-14 00:55:00|11366.8|11365.8|11363.6|11362.9|11367|11366|11363.3|11362.6|317
1639443600000|2021-12-14 01:00:00|11363.5|11362.8|11362.9|11361.9|11365|11364.1|11361.3|11360.6|354
1639443900000|2021-12-14 01:05:00|11362.8|11361.8|11361.7|11361|11363.1|11362.3|11359.6|11358.7|373
1639444200000|2021-12-14 01:10:00|11361.6|11360.9|11362.3|11361.3|11363.4|11362.5|11359.1|11358.4|413
1639444500000|2021-12-14 01:15:00|11362|11361.4|11361|11360|11362.1|11361.4|11359.1|11358.3|338
1639444800000|2021-12-14 01:20:00|11360.9|11359.9|11361.9|11361.2|11362.7|11361.9|11359.6|11358.8|380
1639445100000|2021-12-14 01:25:00|11361.8|11361.1|11359.9|11359.2|11362.9|11361.9|11359.6|11358.9|205
1639445400000|2021-12-14 01:30:00|11360|11359.3|11365.3|11364.3|11367.3|11366.3|11359.5|11358.8|560
1639445700000|2021-12-14 01:35:00|11365.4|11364.7|11364|11363.3|11365.8|11365|11363|11362.3|437
1639446000000|2021-12-14 01:40:00|11364.2|11363.2|11362.9|11361.9|11364.2|11363.2|11362|11361.2|308
1639446300000|2021-12-14 01:45:00|11362.8|11361.8|11363.8|11362.8|11364.3|11363.3|11362|11361.1|387
1639446600000|2021-12-14 01:50:00|11363.9|11362.9|11362.7|11362|11364.2|11363.2|11360.6|11359.7|313
1639446900000|2021-12-14 01:55:00|11362.6|11361.9|11362.3|11361.3|11363.7|11362.7|11362.1|11361.2|203
1639447200000|2021-12-14 02:00:00|11362.4|11361.4|11363.4|11362.4|11364.1|11363.2|11361.6|11360.9|278
1639447500000|2021-12-14 02:05:00|11363.3|11362.3|11362|11361|11363.6|11362.9|11361.8|11361|199
1639447800000|2021-12-14 02:10:00|11362.1|11361.1|11361.9|11361.2|11362.6|11361.9|11360.6|11359.9|250
1639448100000|2021-12-14 02:15:00|11362|11361.3|11362.1|11361.4|11362.8|11361.9|11361.2|11360.5|239
1639448400000|2021-12-14 02:20:00|11362|11361.3|11362.1|11361.4|11362.8|11361.9|11361.4|11360.7|204
1639448700000|2021-12-14 02:25:00|11362.2|11361.5|11361|11360.3|11362.2|11361.5|11360.8|11359.9|213
1639449000000|2021-12-14 02:30:00|11361.1|11360.1|11362|11361.3|11362.3|11361.4|11360.5|11359.6|182
1639449300000|2021-12-14 02:35:00|11362.1|11361.4|11362.1|11361.4|11362.6|11361.9|11361.9|11361.1|108
1639449600000|2021-12-14 02:40:00|11362|11361.3|11362.1|11361.4|11362.6|11361.8|11361.4|11360.7|149
1639449900000|2021-12-14 02:45:00|11362.2|11361.5|11362.9|11362.2|11364.2|11363.3|11362.1|11361.4|285
1639450200000|2021-12-14 02:50:00|11363|11362.3|11363|11362|11363.6|11362.6|11361.1|11360.4|231
1639450500000|2021-12-14 02:55:00|11363.1|11362.1|11365|11364|11365.1|11364.4|11363|11362|277
1639450800000|2021-12-14 03:00:00|11364.9|11363.9|11364.9|11363.9|11365.2|11364.4|11363.3|11362.3|289
1639451100000|2021-12-14 03:05:00|11364.7|11364|11364|11363.3|11364.9|11364|11363.9|11363|216
1639451400000|2021-12-14 03:10:00|11364.1|11363.1|11364.1|11363.4|11364.4|11363.5|11363.1|11362.3|274
1639451700000|2021-12-14 03:15:00|11364.2|11363.5|11364|11363|11365.2|11364.4|11363.5|11362.6|181
1639452000000|2021-12-14 03:20:00|11364.1|11363.1|11363.5|11362.5|11364.1|11363.2|11362.6|11361.7|177
1639452300000|2021-12-14 03:25:00|11363.6|11362.8|11364|11363.3|11364.9|11364.1|11363.5|11362.8|155
1639452600000|2021-12-14 03:30:00|11363.9|11363.2|11363.7|11363|11364.7|11363.8|11363.2|11362.3|159
1639452900000|2021-12-14 03:35:00|11363.8|11363.1|11354.5|11353.5|11363.8|11363.1|11347.4|11346.5|824
1639453200000|2021-12-14 03:40:00|11354.4|11353.4|11358.2|11357.2|11358.4|11357.4|11351.4|11350.4|557
1639453500000|2021-12-14 03:45:00|11357.8|11357.1|11358.6|11357.9|11358.7|11358|11357|11356.1|294
1639453800000|2021-12-14 03:50:00|11358.8|11357.8|11358.5|11357.5|11359.7|11358.9|11357.7|11356.7|484
1639454100000|2021-12-14 03:55:00|11358.4|11357.4|11360.9|11359.9|11361.2|11360.5|11357.9|11357|309
1639454400000|2021-12-14 04:00:00|11360.8|11359.8|11359.3|11358.3|11361.3|11360.6|11357.7|11356.8|275
1639454700000|2021-12-14 04:05:00|11359.2|11358.2|11360.4|11359.4|11360.8|11359.9|11358.3|11357.3|241
1639455000000|2021-12-14 04:10:00|11360.3|11359.3|11358.4|11357.7|11360.3|11359.4|11356.9|11355.9|243
1639455300000|2021-12-14 04:15:00|11358.3|11357.6|11360.8|11359.8|11362.1|11361.3|11358.3|11357.4|286
1639455600000|2021-12-14 04:20:00|11360.9|11359.9|11361|11360|11361.1|11360.3|11359.9|11359|205
1639455900000|2021-12-14 04:25:00|11360.9|11359.9|11361.5|11360.5|11361.6|11360.6|11360.2|11359.3|201
1639456200000|2021-12-14 04:30:00|11361.4|11360.4|11360.9|11359.9|11361.5|11360.5|11360.2|11359.5|231
1639456500000|2021-12-14 04:35:00|11360.8|11359.8|11360.2|11359.2|11361|11360.1|11359.6|11358.7|204
1639456800000|2021-12-14 04:40:00|11360.1|11359.1|11362.4|11361.4|11362.9|11362|11359.7|11358.9|174
1639457100000|2021-12-14 04:45:00|11362.1|11361.3|11360.3|11359.6|11362.7|11362|11360.3|11359.3|205
1639457400000|2021-12-14 04:50:00|11360.2|11359.5|11358.1|11357.1|11360.5|11359.7|11358|11357|173
1639457700000|2021-12-14 04:55:00|11358|11357.3|11359.7|11358.7|11359.8|11359.1|11357.9|11357.2|214
1639458000000|2021-12-14 05:00:00|11359.6|11358.6|11359.4|11358.4|11360.2|11359.3|11358.2|11357.5|171
1639458300000|2021-12-14 05:05:00|11359.3|11358.3|11358.8|11357.8|11359.6|11358.8|11358.1|11357.1|159
1639458600000|2021-12-14 05:10:00|11358.7|11358|11358.8|11358.1|11359.7|11358.9|11357.9|11357.1|271
1639458900000|2021-12-14 05:15:00|11358.9|11358.2|11357.7|11357|11359.5|11358.6|11357|11356|240
1639459200000|2021-12-14 05:20:00|11357.6|11356.9|11357.3|11356.3|11358|11357.3|11356.1|11355.2|215
1639459500000|2021-12-14 05:25:00|11357.5|11356.5|11357.7|11357|11359.2|11358.2|11357.5|11356.5|243
1639459800000|2021-12-14 05:30:00|11357.8|11357.1|11359.2|11358.5|11360.1|11359.2|11357.4|11356.5|300
1639460100000|2021-12-14 05:35:00|11359.4|11358.4|11359.8|11358.8|11360.5|11359.5|11359.2|11358.3|303
1639460400000|2021-12-14 05:40:00|11359.7|11359|11358.3|11357.3|11359.8|11359|11357.9|11357.1|201
1639460700000|2021-12-14 05:45:00|11358.2|11357.2|11357|11356|11358.4|11357.5|11356.4|11355.5|247
1639461000000|2021-12-14 05:50:00|11357.1|11356.1|11355.5|11354.8|11357.6|11356.7|11355.5|11354.6|228
1639461300000|2021-12-14 05:55:00|11355.6|11354.9|11359.7|11358.7|11361|11360|11355.4|11354.7|307
1639461600000|2021-12-14 06:00:00|11359.6|11358.6|11359.6|11358.6|11359.7|11358.9|11357.4|11356.5|306
1639461900000|2021-12-14 06:05:00|11359.5|11358.8|11356.8|11355.8|11359.7|11358.8|11356.4|11355.4|251
1639462200000|2021-12-14 06:10:00|11356.6|11355.6|11356.8|11356.1|11357.2|11356.3|11354.6|11353.9|283
1639462500000|2021-12-14 06:15:00|11357|11356|11358.7|11358|11358.7|11358|11356.4|11355.6|259
1639462800000|2021-12-14 06:20:00|11358.8|11358.1|11358.3|11357.3|11359.3|11358.6|11358|11357|148
1639463100000|2021-12-14 06:25:00|11358.4|11357.4|11358.9|11357.9|11360.3|11359.4|11357.7|11356.9|216
1639463400000|2021-12-14 06:30:00|11359|11358.3|11360.6|11359.6|11361.1|11360.4|11358.9|11357.9|182
1639463700000|2021-12-14 06:35:00|11360.3|11359.4|11360.6|11359.6|11360.8|11359.9|11359.8|11359.1|119
1639464000000|2021-12-14 06:40:00|11360.7|11359.7|11362.4|11361.7|11362.6|11361.7|11359.8|11359.1|275
1639464300000|2021-12-14 06:45:00|11362.3|11361.4|11364.2|11363.2|11366.2|11365.5|11362.1|11361.3|427
1639464600000|2021-12-14 06:50:00|11364.1|11363.1|11364.4|11363.4|11365.4|11364.4|11363.6|11362.8|353
1639464900000|2021-12-14 06:55:00|11364.3|11363.6|11363.6|11362.6|11366.3|11365.3|11363.1|11362.1|207
1639465200000|2021-12-14 07:00:00|11363.4|11362.4|11362.1|11361.4|11365|11364.2|11361.8|11360.9|398
1639465500000|2021-12-14 07:05:00|11362.2|11361.5|11361.4|11360.4|11363.6|11362.6|11360.5|11359.8|427
1639465800000|2021-12-14 07:10:00|11361.5|11360.5|11363.5|11362.5|11363.9|11363|11360.8|11359.9|313
1639466100000|2021-12-14 07:15:00|11363.4|11362.4|11365.3|11364.6|11366.1|11365.3|11363|11362.2|344
1639466400000|2021-12-14 07:20:00|11365.2|11364.5|11364.1|11363.1|11365.9|11365.1|11362.6|11361.7|401
1639466700000|2021-12-14 07:25:00|11363.7|11363|11365.2|11364.5|11366.3|11365.4|11363|11362.1|342
1639467000000|2021-12-14 07:30:00|11365.1|11364.4|11366.2|11365.5|11367.1|11366.2|11364.7|11363.7|349
1639467300000|2021-12-14 07:35:00|11366.3|11365.6|11366.6|11365.6|11366.8|11365.9|11364.6|11363.8|356
1639467600000|2021-12-14 07:40:00|11366.5|11365.5|11369.2|11368.5|11369.3|11368.6|11366.2|11365.4|296
1639467900000|2021-12-14 07:45:00|11369.4|11368.7|11372.7|11371.7|11375.1|11374.1|11369.1|11368.3|539
1639468200000|2021-12-14 07:50:00|11372.6|11371.6|11371.6|11370.9|11373.5|11372.8|11370.5|11369.5|396
1639468500000|2021-12-14 07:55:00|11371.5|11370.8|11371.6|11370.6|11372.3|11371.5|11370.2|11369.2|423
1639468800000|2021-12-14 08:00:00|11371.7|11370.7|11373.5|11372.5|11374.5|11373.7|11371|11370|706
1639469100000|2021-12-14 08:05:00|11373.4|11372.8|11372.4|11371.4|11375.9|11375.2|11371.7|11370.9|488
1639469400000|2021-12-14 08:10:00|11372.5|11371.5|11369.9|11368.9|11374.6|11373.8|11369.7|11368.9|560
1639469700000|2021-12-14 08:15:00|11370|11369|11366.9|11365.9|11370|11369|11366.6|11365.8|496
1639470000000|2021-12-14 08:20:00|11367|11366|11367.8|11367.1|11369.9|11369|11366|11365.3|514
1639470300000|2021-12-14 08:25:00|11367.7|11367|11368.6|11367.6|11369.3|11368.3|11366.5|11365.6|433
1639470600000|2021-12-14 08:30:00|11368.4|11367.7|11368.1|11367.1|11370.3|11369.5|11367.9|11366.9|422
1639470900000|2021-12-14 08:35:00|11368|11367|11369.8|11369.1|11371.6|11370.8|11367.9|11367|376
1639471200000|2021-12-14 08:40:00|11369.7|11369|11368.1|11367.1|11369.9|11369|11367.4|11366.7|351
1639471500000|2021-12-14 08:45:00|11368.2|11367.2|11366.7|11366|11369.2|11368.4|11366|11365.2|413
1639471800000|2021-12-14 08:50:00|11366.8|11365.8|11367.4|11366.4|11368.2|11367.3|11365.4|11364.5|465
1639472100000|2021-12-14 08:55:00|11367.1|11366.5|11367.3|11366.3|11369.3|11368.3|11366.7|11366|458
1639472400000|2021-12-14 09:00:00|11367.2|11366.2|11366.9|11365.9|11367.3|11366.5|11364.5|11363.8|457
1639472700000|2021-12-14 09:05:00|11367|11366.3|11372.7|11371.7|11372.7|11371.8|11367|11366.3|342
1639473000000|2021-12-14 09:10:00|11372.8|11371.8|11368.8|11367.8|11374.8|11373.8|11368.2|11367.4|548
1639473300000|2021-12-14 09:15:00|11368.9|11367.9|11372|11371|11373.8|11373.1|11368.7|11367.9|494
1639473600000|2021-12-14 09:20:00|11372.1|11371.4|11370.9|11370.2|11374.3|11373.4|11370.4|11369.5|383
1639473900000|2021-12-14 09:25:00|11371|11370.3|11371.1|11370.1|11374.5|11373.6|11369.6|11368.8|464
1639474200000|2021-12-14 09:30:00|11371.3|11370.6|11368.6|11367.6|11372.6|11371.8|11367.6|11366.8|447
1639474500000|2021-12-14 09:35:00|11368.5|11367.5|11366.2|11365.2|11368.8|11368|11365|11364.2|625
1639474800000|2021-12-14 09:40:00|11366|11365.3|11368.1|11367.1|11368.8|11368|11365.4|11364.5|569
1639475100000|2021-12-14 09:45:00|11368.2|11367.5|11366.1|11365.4|11369.6|11368.8|11365.7|11365|486
1639475400000|2021-12-14 09:50:00|11366.2|11365.5|11358.9|11358.2|11366.7|11365.9|11357.8|11356.9|515
1639475700000|2021-12-14 09:55:00|11359.1|11358.4|11360.8|11359.8|11361|11360|11352.8|11351.8|798
1639476000000|2021-12-14 10:00:00|11360.7|11359.7|11359.6|11358.6|11362.2|11361.3|11357.9|11357|570
1639476300000|2021-12-14 10:05:00|11359.5|11358.8|11355.8|11355.1|11360.2|11359.3|11355.1|11354.1|613
1639476600000|2021-12-14 10:10:00|11356.1|11355.4|11356.2|11355.5|11357.8|11357|11356|11355.3|553
1639476900000|2021-12-14 10:15:00|11356.1|11355.4|11358.1|11357.1|11359.4|11358.7|11355|11354.2|583
1639477200000|2021-12-14 10:20:00|11358|11357|11353.7|11352.7|11358.5|11357.7|11351.9|11350.9|439
1639477500000|2021-12-14 10:25:00|11353.8|11352.8|11354.9|11354.2|11355.7|11354.8|11352.7|11351.8|371
1639477800000|2021-12-14 10:30:00|11354.8|11354.1|11356.6|11355.9|11357.9|11357.1|11352.4|11351.5|402
1639478100000|2021-12-14 10:35:00|11356.7|11356|11356.2|11355.2|11357.4|11356.5|11353.9|11352.9|383
1639478400000|2021-12-14 10:40:00|11356.1|11355.1|11357.5|11356.5|11358.1|11357.1|11356.1|11355.1|302
1639478700000|2021-12-14 10:45:00|11357.4|11356.4|11356.8|11355.8|11358.3|11357.4|11355.3|11354.4|364
1639479000000|2021-12-14 10:50:00|11356.6|11355.9|11356.2|11355.5|11356.8|11356|11355.4|11354.4|295
1639479300000|2021-12-14 10:55:00|11356.3|11355.3|11357.5|11356.5|11359.2|11358.5|11356.1|11355.3|341
1639479600000|2021-12-14 11:00:00|11357.6|11356.6|11358.9|11357.9|11358.9|11358.1|11356.5|11355.8|333
1639479900000|2021-12-14 11:05:00|11358.8|11357.8|11359.6|11358.9|11360|11359.3|11358.5|11357.7|252
1639480200000|2021-12-14 11:10:00|11359.7|11359|11358.2|11357.2|11360.4|11359.4|11356.7|11355.8|361
1639480500000|2021-12-14 11:15:00|11358.1|11357.1|11354.8|11354.1|11358.6|11357.8|11353.1|11352.2|353
1639480800000|2021-12-14 11:20:00|11354.9|11353.9|11353.9|11353.2|11355.4|11354.6|11352.1|11351.3|354
1639481100000|2021-12-14 11:25:00|11353.8|11353.1|11353.3|11352.3|11354.7|11353.7|11351.7|11350.9|352
1639481400000|2021-12-14 11:30:00|11353.1|11352.4|11351.5|11350.8|11355.5|11354.8|11351.5|11350.7|304
1639481700000|2021-12-14 11:35:00|11351.6|11350.9|11350.8|11350.1|11353.7|11352.8|11350.7|11349.9|333
1639482000000|2021-12-14 11:40:00|11350.9|11349.9|11349.7|11348.7|11351.6|11350.6|11348.5|11347.6|436
1639482300000|2021-12-14 11:45:00|11349.6|11348.9|11351.4|11350.4|11351.8|11350.8|11347.9|11347.2|551
1639482600000|2021-12-14 11:50:00|11351.3|11350.3|11353.8|11353.1|11354.7|11353.9|11350.3|11349.5|470
1639482900000|2021-12-14 11:55:00|11353.9|11353.2|11354|11353.3|11355.8|11354.8|11353.8|11353|441
1639483200000|2021-12-14 12:00:00|11354.3|11353.2|11356.9|11355.9|11357.5|11356.7|11354.2|11353.2|428
1639483500000|2021-12-14 12:05:00|11357|11356|11358.3|11357.6|11359.6|11358.9|11356.8|11355.8|361
1639483800000|2021-12-14 12:10:00|11358.2|11357.5|11359.6|11358.6|11360.1|11359.3|11356.9|11356|430
1639484100000|2021-12-14 12:15:00|11359.5|11358.8|11360.1|11359.4|11360.5|11359.8|11359.2|11358.4|318
1639484400000|2021-12-14 12:20:00|11360|11359.3|11359.5|11358.8|11360.7|11359.8|11358.7|11358|330
1639484700000|2021-12-14 12:25:00|11359.6|11358.9|11358.9|11357.9|11360.1|11359.2|11358.2|11357.4|404
1639485000000|2021-12-14 12:30:00|11358.8|11357.8|11358.7|11357.7|11358.9|11357.9|11356.1|11355.2|451
1639485300000|2021-12-14 12:35:00|11358.8|11357.8|11359.3|11358.6|11359.5|11358.8|11357.6|11356.8|375
1639485600000|2021-12-14 12:40:00|11359.2|11358.5|11354.8|11354.1|11359.7|11358.9|11354.7|11354|327
1639485900000|2021-12-14 12:45:00|11354.7|11354|11353|11352.3|11356.4|11355.6|11352.9|11352.1|453
1639486200000|2021-12-14 12:50:00|11352.9|11352.2|11356.4|11355.7|11357.3|11356.5|11352.9|11352.2|292
1639486500000|2021-12-14 12:55:00|11356.6|11355.9|11354.8|11354.1|11357|11356.2|11353.4|11352.4|350
1639486800000|2021-12-14 13:00:00|11354.7|11354|11354.8|11354.1|11355.8|11354.8|11353|11352.1|627
1639487100000|2021-12-14 13:05:00|11354.7|11354|11357.6|11356.6|11358|11357.1|11354.7|11354|451
1639487400000|2021-12-14 13:10:00|11357.4|11356.7|11358|11357.3|11358.2|11357.4|11355.3|11354.4|336
1639487700000|2021-12-14 13:15:00|11357.7|11357|11354.7|11354|11358.6|11357.9|11354.7|11353.9|355
1639488000000|2021-12-14 13:20:00|11354.8|11354.1|11357.5|11356.5|11359.2|11358.5|11354|11353.2|536
1639488300000|2021-12-14 13:25:00|11357.6|11356.6|11354.5|11352.9|11358.8|11358.1|11351.9|11350.9|436
1639488600000|2021-12-14 13:30:00|11354.4|11352.7|11350.4|11349.4|11358.3|11357.3|11348|11347.1|1002
1639488900000|2021-12-14 13:35:00|11350.5|11349.5|11347.4|11346.4|11351.9|11351|11343.1|11342.2|997
1639489200000|2021-12-14 13:40:00|11347.3|11346.3|11347|11346|11351.2|11350.2|11346.4|11345.5|803
1639489500000|2021-12-14 13:45:00|11347.2|11346.2|11348.6|11347.6|11351.2|11350.4|11344.9|11344|892
1639489800000|2021-12-14 13:50:00|11348.4|11347.4|11354.8|11353.8|11355.1|11354.2|11347.8|11346.9|798
1639490100000|2021-12-14 13:55:00|11354.7|11354|11356|11355.3|11358.8|11358|11353|11352.2|746
1639490400000|2021-12-14 14:00:00|11356.1|11355.1|11359.4|11358.4|11360.2|11359.3|11354.9|11353.9|910
1639490700000|2021-12-14 14:05:00|11359.5|11358.5|11360.6|11359.9|11363|11362.2|11357.1|11356.2|834
1639491000000|2021-12-14 14:10:00|11360.8|11360.1|11365.9|11365.2|11366.5|11365.8|11359.9|11359.1|846
1639491300000|2021-12-14 14:15:00|11366|11365.3|11362.3|11361.3|11366.1|11365.4|11361|11360.2|712
1639491600000|2021-12-14 14:20:00|11362.2|11361.5|11363|11362.3|11363.6|11362.7|11360.9|11360|533
1639491900000|2021-12-14 14:25:00|11363.1|11362.4|11364.3|11363.3|11365.6|11364.7|11361.5|11360.6|661
1639492200000|2021-12-14 14:30:00|11364.2|11363.2|11368.4|11367.7|11369.2|11368.5|11363.2|11362.4|1141
1639492500000|2021-12-14 14:35:00|11368.5|11367.8|11369.2|11368.5|11370.8|11369.9|11367.3|11366.3|745
1639492800000|2021-12-14 14:40:00|11369.3|11368.6|11370.6|11369.9|11372|11371.1|11366.4|11365.7|807
1639493100000|2021-12-14 14:45:00|11370.8|11370.1|11368.7|11368|11371.4|11370.5|11367.3|11366.5|802
1639493400000|2021-12-14 14:50:00|11369|11368.3|11367|11366|11371|11370|11365.4|11364.6|904
1639493700000|2021-12-14 14:55:00|11366.7|11365.8|11365.6|11364.9|11367.1|11366.4|11364|11363.3|866
1639494000000|2021-12-14 15:00:00|11365.5|11364.8|11367.7|11367|11369|11368.2|11365.4|11364.7|790
1639494300000|2021-12-14 15:05:00|11367.9|11366.9|11368.8|11368.1|11370.4|11369.5|11367.1|11366.3|642
1639494600000|2021-12-14 15:10:00|11368.5|11367.8|11368.7|11367.7|11370.2|11369.4|11366.7|11366|766
1639494900000|2021-12-14 15:15:00|11368.8|11367.8|11370.5|11369.8|11371.5|11370.6|11368.2|11367.3|689
1639495200000|2021-12-14 15:20:00|11370.4|11369.7|11373.5|11372.8|11374|11373.3|11369.7|11368.9|723
1639495500000|2021-12-14 15:25:00|11373.6|11372.9|11373.5|11372.5|11374.3|11373.5|11372.2|11371.3|553
1639495800000|2021-12-14 15:30:00|11373.1|11372.4|11373.1|11372.1|11374.1|11373.4|11371|11370.2|630
1639496100000|2021-12-14 15:35:00|11373.2|11372.2|11371.7|11371|11374.1|11373.3|11370.7|11369.8|558
1639496400000|2021-12-14 15:40:00|11371.6|11370.9|11373.6|11372.9|11373.7|11373|11371|11370.3|429
1639496700000|2021-12-14 15:45:00|11373.5|11372.8|11368.8|11368.1|11374.5|11373.7|11368|11367.3|512
1639497000000|2021-12-14 15:50:00|11368.9|11368.2|11370.9|11370.2|11372.9|11372.1|11367.1|11366.4|617
1639497300000|2021-12-14 15:55:00|11371|11370.3|11372.6|11371.9|11373.2|11372.5|11369.1|11368.4|734
1639497600000|2021-12-14 16:00:00|11372.7|11372|11369.5|11368.8|11373.1|11372.4|11364.7|11364|828
1639497900000|2021-12-14 16:05:00|11369.6|11368.9|11369.5|11368.8|11372.4|11371.6|11369.3|11368.5|828
1639498200000|2021-12-14 16:10:00|11369.4|11368.7|11367.7|11367|11370.9|11370.2|11365.6|11364.7|642
1639498500000|2021-12-14 16:15:00|11367.8|11367.1|11369.6|11368.6|11370.4|11369.4|11366.3|11365.5|661
1639498800000|2021-12-14 16:20:00|11369.1|11368.4|11370.2|11369.2|11371.7|11370.9|11369.1|11368.3|544
1639499100000|2021-12-14 16:25:00|11370.3|11369.6|11371.6|11370.6|11371.7|11370.8|11368.9|11368.1|470
1639499400000|2021-12-14 16:30:00|11371.7|11370.7|11367.9|11366.9|11373.7|11372.9|11367.7|11366.8|609
1639499700000|2021-12-14 16:35:00|11367.8|11366.8|11368.3|11367.3|11369.6|11368.8|11366.7|11365.9|558
1639500000000|2021-12-14 16:40:00|11368.4|11367.4|11368.2|11367.2|11370.4|11369.5|11367.5|11366.8|449
1639500300000|2021-12-14 16:45:00|11368.1|11367.1|11367.8|11367.1|11369.5|11368.7|11365.6|11364.6|482
1639500600000|2021-12-14 16:50:00|11367.7|11367|11367.1|11366.1|11369|11368.1|11366|11365.3|445
1639500900000|2021-12-14 16:55:00|11367|11366|11364.1|11363.4|11367.6|11366.8|11363.7|11362.8|559
1639501200000|2021-12-14 17:00:00|11364.3|11363.3|11365.1|11364.1|11366.7|11365.9|11363.5|11362.7|443
1639501500000|2021-12-14 17:05:00|11364.7|11363.7|11364.1|11363.4|11367.3|11366.6|11364|11363.1|477
1639501800000|2021-12-14 17:10:00|11364|11363.3|11365|11364|11365.3|11364.5|11363.9|11363.2|340
1639502100000|2021-12-14 17:15:00|11364.8|11364.1|11367.4|11366.4|11367.5|11366.6|11363.8|11362.8|311
1639502400000|2021-12-14 17:20:00|11367.2|11366.5|11370.9|11369.9|11371|11370.1|11367.2|11366.4|369
1639502700000|2021-12-14 17:25:00|11370.8|11369.8|11369.4|11368.4|11371|11370|11368.8|11367.8|512
1639503000000|2021-12-14 17:30:00|11369.3|11368.3|11366.5|11365.5|11369.4|11368.4|11364.1|11363.4|419
1639503300000|2021-12-14 17:35:00|11366.4|11365.4|11364.4|11363.4|11367|11366|11364|11363|284
1639503600000|2021-12-14 17:40:00|11364.6|11363.9|11361.6|11360.9|11364.6|11363.9|11360.9|11360|263
1639503900000|2021-12-14 17:45:00|11361.5|11360.8|11362.5|11361.8|11364.1|11363.4|11361.5|11360.7|303
1639504200000|2021-12-14 17:50:00|11362.6|11361.9|11366.5|11365.5|11366.5|11365.5|11362.5|11361.7|399
1639504500000|2021-12-14 17:55:00|11366.4|11365.4|11366.8|11365.8|11368.6|11367.6|11366.1|11365.2|476
1639504800000|2021-12-14 18:00:00|11367|11366|11371|11370|11371.2|11370.2|11366.6|11365.9|438
1639505100000|2021-12-14 18:05:00|11370.8|11370.1|11371|11370|11371.2|11370.3|11369.7|11368.8|247
1639505400000|2021-12-14 18:10:00|11371.1|11370.1|11370.4|11369.4|11371.1|11370.2|11369.1|11368.1|195
1639505700000|2021-12-14 18:15:00|11370.5|11369.5|11368.3|11367.6|11370.5|11369.5|11368.1|11367.4|222
1639506000000|2021-12-14 18:20:00|11368.5|11367.5|11368.4|11367.7|11369.4|11368.6|11368.3|11367.4|261
1639506300000|2021-12-14 18:25:00|11368.5|11367.5|11371.1|11370.1|11371.5|11370.7|11367.6|11366.8|202
1639506600000|2021-12-14 18:30:00|11371|11370|11369.6|11368.6|11371|11370.2|11369.4|11368.6|180
1639506900000|2021-12-14 18:35:00|11369.7|11368.7|11370.4|11369.4|11371|11370|11369.1|11368.3|210
1639507200000|2021-12-14 18:40:00|11370.5|11369.5|11370.1|11369.4|11370.6|11369.7|11369.7|11369|173
1639507500000|2021-12-14 18:45:00|11370|11369.3|11371.5|11370.5|11371.6|11370.7|11370|11369.3|173
1639507800000|2021-12-14 18:50:00|11371.6|11370.6|11373.1|11372.1|11373.5|11372.7|11371.4|11370.5|271
1639508100000|2021-12-14 18:55:00|11372.9|11372.2|11372.9|11371.9|11373.5|11372.6|11372.2|11371.4|209
1639508400000|2021-12-14 19:00:00|11373|11372|11373.3|11372.3|11373.7|11372.9|11372.1|11371.3|294
1639508700000|2021-12-14 19:05:00|11373.4|11372.4|11374.1|11373.1|11374.4|11373.4|11372.2|11371.4|348
1639509000000|2021-12-14 19:10:00|11374|11373|11374.9|11373.9|11374.9|11374|11373.1|11372.3|287
1639509300000|2021-12-14 19:15:00|11374.7|11374|11375|11374.3|11375.4|11374.5|11374.2|11373.4|240
1639509600000|2021-12-14 19:20:00|11374.9|11374.2|11375|11374.3|11375.3|11374.4|11373.7|11372.8|182
1639509900000|2021-12-14 19:25:00|11375.1|11374.1|11374.1|11373.1|11375.5|11374.7|11373.7|11373|172
1639510200000|2021-12-14 19:30:00|11374.2|11373.2|11375.6|11374.6|11375.8|11374.9|11373.8|11372.9|269
1639510500000|2021-12-14 19:35:00|11375.5|11374.8|11374.9|11373.9|11375.6|11374.8|11374.2|11373.4|263
1639510800000|2021-12-14 19:40:00|11375|11374|11374|11373.3|11375.4|11374.4|11373.8|11373|220
1639511100000|2021-12-14 19:45:00|11373.9|11373.2|11372.6|11371.9|11374.9|11374.1|11372.5|11371.6|205
1639511400000|2021-12-14 19:50:00|11372.5|11371.8|11372.8|11371.8|11373.4|11372.5|11371.5|11370.6|299
1639511700000|2021-12-14 19:55:00|11372.7|11371.7|11375|11374|11375.2|11374.3|11372.6|11371.7|299
1639512000000|2021-12-14 20:00:00|11375.1|11374.1|11376|11375.3|11376.2|11375.5|11373.8|11373.1|314
1639512300000|2021-12-14 20:05:00|11376.1|11375.4|11374.7|11373.7|11376.3|11375.5|11373.7|11372.9|253
1639512600000|2021-12-14 20:10:00|11374.8|11373.8|11374.6|11373.9|11375.1|11374.2|11373.9|11373|164
1639512900000|2021-12-14 20:15:00|11374.7|11374|11375.3|11374.3|11375.6|11374.8|11373.9|11373|200
1639513200000|2021-12-14 20:20:00|11375.4|11374.4|11373.8|11373.1|11375.4|11374.4|11373.5|11372.6|194
1639513500000|2021-12-14 20:25:00|11373.9|11373.2|11375.2|11374.5|11375.5|11374.6|11373.8|11372.8|248
1639513800000|2021-12-14 20:30:00|11375.3|11374.6|11374.9|11373.9|11375.5|11374.6|11374.3|11373.4|240
1639514100000|2021-12-14 20:35:00|11374.6|11374|11374.3|11373.6|11376|11375|11373.9|11373|255
1639514400000|2021-12-14 20:40:00|11374.5|11373.5|11373.5|11372.5|11374.6|11373.6|11373.4|11372.5|279
1639514700000|2021-12-14 20:45:00|11373.6|11372.6|11373.3|11372.3|11374.2|11373.3|11373.2|11372.3|195
1639515000000|2021-12-14 20:50:00|11373.4|11372.4|11375|11374|11375.4|11374.4|11373.3|11372.3|316
1639515300000|2021-12-14 20:55:00|11374.9|11373.9|11374.9|11373.9|11375.4|11374.4|11373.4|11372.5|274
1639515600000|2021-12-14 21:00:00|11374.7|11373.7|11374.1|11373.1|11374.9|11373.9|11373.7|11372.7|202
1639515900000|2021-12-14 21:05:00|11373.8|11372.8|11374.5|11373.5|11374.7|11373.7|11373.7|11372.7|160
1639516200000|2021-12-14 21:10:00|11374.4|11373.4|11374.8|11373.8|11375.2|11374.2|11374.2|11373.2|179
1639516500000|2021-12-14 21:15:00|11374.7|11373.7|11375.6|11374.6|11375.8|11374.9|11374.7|11373.7|107
1639516800000|2021-12-14 21:20:00|11375.7|11374.7|11375.6|11374.9|11376|11375.1|11375.2|11374.2|110
1639517100000|2021-12-14 21:25:00|11375.5|11374.8|11375.7|11375|11376.1|11375.1|11374.4|11373.4|188
1639517400000|2021-12-14 21:30:00|11375.8|11374.8|11375|11374|11376|11375.2|11374.5|11373.6|160
1639517700000|2021-12-14 21:35:00|11374.9|11373.9|11375.3|11374.3|11375.6|11374.6|11374.3|11373.4|211
1639518000000|2021-12-14 21:40:00|11375|11374|11375.4|11374.4|11375.5|11374.5|11374.5|11373.6|183
1639518300000|2021-12-14 21:45:00|11375.3|11374.3|11375.9|11374.9|11376|11375|11375.1|11374.1|200
1639518600000|2021-12-14 21:50:00|11375.8|11374.8|11376|11375|11376.1|11375.1|11375.3|11374.3|268
1639518900000|2021-12-14 21:55:00|11376.2|11374.7|11375.1|11369.1|11376.8|11375.3|11375.1|11369.1|240
1639519200000|2021-12-14 22:00:00|11375|11369|11375.1|11369.1|11379.2|11374.1|11371|11365|46
1639519500000|2021-12-14 22:05:00|11374.8|11368.8|11376.9|11370.9|11377|11371|11374.4|11368.4|239
1639519800000|2021-12-14 22:10:00|11376.8|11370.8|11376.2|11371|11377.1|11371.2|11375.5|11369.5|953
1639520100000|2021-12-14 22:15:00|11376.3|11371.1|11376.6|11373|11378|11373.6|11375.1|11369.2|897
1639520400000|2021-12-14 22:20:00|11376.5|11372.9|11375.7|11370.9|11377|11373.9|11374.2|11370.5|381
1639520700000|2021-12-14 22:25:00|11375.6|11371|11376.5|11373.1|11376.6|11373.7|11374.9|11370.1|1003
1639521000000|2021-12-14 22:30:00|11376.4|11372.9|11376.6|11373.1|11377.2|11373.7|11376.1|11372.5|246
1639521300000|2021-12-14 22:35:00|11376.5|11372.9|11376.6|11372.8|11377.1|11373.5|11375.5|11372.6|223
1639521600000|2021-12-14 22:40:00|11377.1|11373|11375.5|11372|11377.2|11373.6|11374.8|11371.6|193
1639521900000|2021-12-14 22:45:00|11375.7|11372.2|11375.7|11373.5|11376.4|11374|11374.5|11371.8|267
1639522200000|2021-12-14 22:50:00|11376|11373.6|11374.9|11372.4|11377|11374.7|11374.8|11372.3|581
1639522500000|2021-12-14 22:55:00|11374.8|11372.5|11375.5|11373.6|11376.3|11373.9|11374.5|11372.2|276
1639522800000|2021-12-14 23:00:00|11375.6|11373.5|11374.6|11373.6|11375.8|11374|11374.1|11372.8|331
1639523100000|2021-12-14 23:05:00|11374.5|11373.5|11374.8|11373.8|11375.7|11374.4|11374|11373|138
1639523400000|2021-12-14 23:10:00|11374.9|11373.9|11374.1|11373.1|11375.2|11374.2|11373.9|11372.9|109
1639523700000|2021-12-14 23:15:00|11374.2|11373.2|11375.5|11374.5|11375.8|11374.8|11374.2|11373.2|126
1639524000000|2021-12-14 23:20:00|11375.6|11374.6|11374.8|11373.8|11376|11375.2|11374.2|11373.5|165
1639524300000|2021-12-14 23:25:00|11374.7|11373.7|11373.3|11372.6|11374.9|11373.9|11373.2|11372.4|122
1639524600000|2021-12-14 23:30:00|11373.5|11372.5|11372.5|11371.8|11373.8|11373|11372.1|11371.2|213
1639524900000|2021-12-14 23:35:00|11372.4|11371.7|11372.4|11371.4|11373.3|11372.4|11371.8|11370.9|177
1639525200000|2021-12-14 23:40:00|11372.2|11371.2|11372.9|11371.9|11373.1|11372.1|11372.2|11371.2|158
1639525500000|2021-12-14 23:45:00|11372.8|11371.8|11372.3|11371.3|11373|11372|11371.8|11371|152
1639525800000|2021-12-14 23:50:00|11372.4|11371.4|11375|11374|11375.2|11374.2|11372.2|11371.2|182
1639526100000|2021-12-14 23:55:00|11374.9|11373.9|11374.7|11373.7|11375|11374.2|11374.1|11373.1|135
1639526400000|2021-12-15 00:00:00|11374.8|11373.8|11380|11379|11380.3|11379.6|11374.3|11373.5|328
1639526700000|2021-12-15 00:05:00|11380.1|11379.1|11377.9|11376.9|11380.3|11379.3|11376.8|11375.8|180
1639527000000|2021-12-15 00:10:00|11377.8|11377.1|11378.3|11377.6|11379|11378.1|11376.8|11375.8|237
1639527300000|2021-12-15 00:15:00|11378.4|11377.4|11379.3|11378.6|11380.1|11379.4|11378|11377.2|236
1639527600000|2021-12-15 00:20:00|11379.1|11378.4|11377.5|11376.8|11379.3|11378.6|11376.6|11375.8|162
1639527900000|2021-12-15 00:25:00|11377.4|11376.7|11377.7|11377|11378.6|11377.9|11376.9|11376.1|231
1639528200000|2021-12-15 00:30:00|11377.6|11376.9|11378.7|11378|11379.2|11378.5|11377.1|11376.2|403
1639528500000|2021-12-15 00:35:00|11378.6|11377.9|11379.4|11378.4|11379.7|11378.8|11378.1|11377.2|282
1639528800000|2021-12-15 00:40:00|11379.3|11378.3|11378|11377.3|11379.4|11378.5|11377.7|11376.9|277
1639529100000|2021-12-15 00:45:00|11377.9|11377.2|11378|11377|11379.9|11379.1|11376.6|11375.9|213
1639529400000|2021-12-15 00:50:00|11378.2|11377.2|11377.9|11376.9|11380.4|11379.7|11375.4|11374.4|645
1639529700000|2021-12-15 00:55:00|11378.1|11377.1|11376|11375.3|11378.9|11377.9|11375.9|11375|334
1639530000000|2021-12-15 01:00:00|11375.9|11375.2|11374.1|11373.1|11375.9|11375.2|11371.4|11370.6|358
1639530300000|2021-12-15 01:05:00|11374.2|11373.2|11373|11372.3|11374.7|11374|11371.9|11371.2|292
1639530600000|2021-12-15 01:10:00|11373.1|11372.4|11372.1|11371.1|11373.7|11372.9|11371|11370.2|371
1639530900000|2021-12-15 01:15:00|11372.2|11371.2|11370.1|11369.4|11373.3|11372.4|11369|11368.3|441
1639531200000|2021-12-15 01:20:00|11370.3|11369.3|11370.5|11369.5|11371.5|11370.5|11369.3|11368.6|342
1639531500000|2021-12-15 01:25:00|11370.6|11369.6|11372|11371|11372.9|11371.7|11368.2|11367.5|439
1639531800000|2021-12-15 01:30:00|11371.9|11370.9|11371.9|11371.2|11375.1|11374.1|11371.1|11370.4|346
1639532100000|2021-12-15 01:35:00|11372.1|11371.1|11371.1|11370.4|11372.6|11371.9|11370.8|11370.1|268
1639532400000|2021-12-15 01:40:00|11371|11370.3|11371.2|11370.5|11373.1|11372.4|11370.9|11370.2|256
1639532700000|2021-12-15 01:45:00|11371|11370.3|11370.6|11369.9|11372.5|11371.6|11369.5|11368.6|344
1639533000000|2021-12-15 01:50:00|11370.5|11369.8|11371.9|11371.2|11372.5|11371.6|11370.5|11369.6|249
1639533300000|2021-12-15 01:55:00|11371.8|11371.1|11373.5|11372.5|11374.7|11373.7|11371.8|11371.1|294
1639533600000|2021-12-15 02:00:00|11373.6|11372.6|11373|11372.3|11375.1|11374.3|11373|11372.2|326
1639533900000|2021-12-15 02:05:00|11373.1|11372.4|11369.7|11369|11373.1|11372.4|11369.5|11368.8|272
1639534200000|2021-12-15 02:10:00|11369.6|11368.9|11371.9|11370.9|11371.9|11371|11368.8|11368.1|243
1639534500000|2021-12-15 02:15:00|11371.8|11370.8|11370.9|11369.9|11371.8|11371|11370|11369.3|209
1639534800000|2021-12-15 02:20:00|11370.6|11369.8|11370.8|11370.1|11371.3|11370.5|11369.8|11369.1|188
1639535100000|2021-12-15 02:25:00|11370.9|11369.9|11371.2|11370.5|11371.9|11371.1|11370.3|11369.4|250
1639535400000|2021-12-15 02:30:00|11371.3|11370.6|11370.3|11369.6|11372|11371.1|11369.3|11368.4|282
1639535700000|2021-12-15 02:35:00|11369.8|11369.1|11370.7|11370|11371.1|11370.3|11369.6|11368.8|177
1639536000000|2021-12-15 02:40:00|11370.8|11370.1|11369.9|11369.2|11371|11370.3|11369.7|11369|236
1639536300000|2021-12-15 02:45:00|11370|11369|11370.7|11369.7|11370.9|11370.1|11369.7|11368.9|205
1639536600000|2021-12-15 02:50:00|11370.6|11369.9|11370|11369.3|11370.8|11369.9|11369.7|11368.9|128
1639536900000|2021-12-15 02:55:00|11369.9|11369.2|11373|11372.3|11373.2|11372.5|11369.9|11369.2|203
1639537200000|2021-12-15 03:00:00|11372.9|11372.2|11372.8|11372.1|11373.5|11372.8|11372.4|11371.7|158
1639537500000|2021-12-15 03:05:00|11372.9|11372.2|11372.2|11371.5|11372.9|11372.2|11371.5|11370.7|177
1639537800000|2021-12-15 03:10:00|11372.1|11371.4|11373.5|11372.8|11373.8|11373.1|11372.1|11371.4|192
1639538100000|2021-12-15 03:15:00|11373.1|11372.4|11372.2|11371.5|11373.3|11372.6|11371.6|11370.7|163
1639538400000|2021-12-15 03:20:00|11372.3|11371.6|11373.5|11372.8|11373.7|11372.9|11372.1|11371.4|76
1639538700000|2021-12-15 03:25:00|11373.6|11372.9|11373.7|11372.7|11374|11373.2|11372.8|11371.9|196
1639539000000|2021-12-15 03:30:00|11373.5|11372.8|11372.8|11372.1|11373.6|11372.8|11372.6|11371.8|203
1639539300000|2021-12-15 03:35:00|11372.7|11372|11373.7|11373|11374.4|11373.6|11372.7|11372|151
1639539600000|2021-12-15 03:40:00|11373.8|11373.1|11373.9|11372.9|11374.4|11373.6|11373.5|11372.8|91
1639539900000|2021-12-15 03:45:00|11373.7|11373|11375|11374.3|11375.1|11374.4|11373.7|11373|103
1639540200000|2021-12-15 03:50:00|11375.1|11374.4|11376.6|11375.6|11376.9|11376.2|11375|11374.3|195
1639540500000|2021-12-15 03:55:00|11376.5|11375.5|11378|11377|11378|11377.2|11375.7|11374.8|184
1639540800000|2021-12-15 04:00:00|11377.8|11377.1|11375.5|11374.8|11377.9|11377.1|11375.5|11374.8|169
1639541100000|2021-12-15 04:05:00|11375.4|11374.7|11376.1|11375.4|11376.5|11375.7|11375.1|11374.3|134
1639541400000|2021-12-15 04:10:00|11376|11375.3|11374.9|11373.9|11376.7|11375.9|11374.7|11373.8|261
1639541700000|2021-12-15 04:15:00|11374.8|11373.8|11375|11374.3|11376.6|11375.6|11374.3|11373.6|154
1639542000000|2021-12-15 04:20:00|11375.2|11374.2|11374.5|11373.8|11375.2|11374.3|11373.8|11373.1|107
1639542300000|2021-12-15 04:25:00|11374.4|11373.7|11376|11375|11376.1|11375.1|11374|11373.3|123
1639542600000|2021-12-15 04:30:00|11375.8|11375.1|11374.9|11374.2|11376.5|11375.6|11374.2|11373.5|142
1639542900000|2021-12-15 04:35:00|11374.8|11374.1|11374.9|11374.2|11375.3|11374.5|11374.1|11373.4|150
1639543200000|2021-12-15 04:40:00|11375|11374.3|11375.1|11374.1|11375.8|11374.9|11374.3|11373.4|132
1639543500000|2021-12-15 04:45:00|11374.9|11374.2|11373.7|11373|11375.4|11374.7|11373.7|11373|121
1639543800000|2021-12-15 04:50:00|11373.6|11372.9|11374.3|11373.6|11375|11374.2|11373.5|11372.8|101
1639544100000|2021-12-15 04:55:00|11374.2|11373.5|11377.5|11376.8|11377.7|11377|11374.2|11373.5|179
1639544400000|2021-12-15 05:00:00|11377.6|11376.9|11375.6|11374.9|11377.6|11376.9|11375|11374.2|205
1639544700000|2021-12-15 05:05:00|11375.7|11375|11374.5|11373.8|11376.7|11376|11374.5|11373.8|197
1639545000000|2021-12-15 05:10:00|11374.6|11373.9|11372.6|11371.9|11376.3|11375.6|11372.3|11371.6|265
1639545300000|2021-12-15 05:15:00|11372.7|11372|11373.2|11372.5|11373.3|11372.5|11372.5|11371.8|127
1639545600000|2021-12-15 05:20:00|11373.1|11372.4|11372.6|11371.9|11373.3|11372.6|11372.5|11371.8|132
1639545900000|2021-12-15 05:25:00|11372.5|11371.8|11373.4|11372.7|11373.8|11373|11372.5|11371.8|157
1639546200000|2021-12-15 05:30:00|11373.3|11372.6|11373|11372.3|11374.2|11373.3|11372.8|11372.1|212
1639546500000|2021-12-15 05:35:00|11372.9|11372.2|11373.1|11372.4|11373.6|11372.9|11372.6|11371.9|136
1639546800000|2021-12-15 05:40:00|11373|11372.3|11372.6|11371.9|11374.1|11373.3|11372.6|11371.9|105
1639547100000|2021-12-15 05:45:00|11372.7|11372|11372.7|11372|11373|11372.2|11371.8|11371|195
1639547400000|2021-12-15 05:50:00|11372.8|11372.1|11372|11371.3|11372.9|11372.1|11371.7|11371|153
1639547700000|2021-12-15 05:55:00|11372.2|11371.5|11373.3|11372.3|11374.2|11373.2|11372.1|11371.3|190
1639548000000|2021-12-15 06:00:00|11373|11372.5|11372.5|11371.8|11374.8|11374.1|11372.2|11371.5|235
1639548300000|2021-12-15 06:05:00|11372.4|11371.7|11370.7|11370|11373.1|11372.4|11370.4|11369.7|184
1639548600000|2021-12-15 06:10:00|11371.3|11370.6|11372|11371|11372.8|11372.1|11370.9|11370|134
1639548900000|2021-12-15 06:15:00|11371.9|11370.9|11370.8|11370.1|11371.9|11371.1|11370.5|11369.6|169
1639549200000|2021-12-15 06:20:00|11370.9|11370.2|11370.8|11370.1|11371.2|11370.5|11370.6|11369.8|110
1639549500000|2021-12-15 06:25:00|11370.7|11370|11371.7|11371|11372|11371.2|11370.2|11369.5|143
1639549800000|2021-12-15 06:30:00|11371.8|11371.1|11371.2|11370.5|11373|11372.2|11371.1|11370.4|185
1639550100000|2021-12-15 06:35:00|11371.3|11370.6|11372.9|11372.2|11373|11372.3|11371.2|11370.3|213
1639550400000|2021-12-15 06:40:00|11373|11372.3|11372.4|11371.7|11374.2|11373.5|11371.8|11371.1|193
1639550700000|2021-12-15 06:45:00|11372.5|11371.8|11371.9|11371.2|11372.7|11372|11371.3|11370.4|145
1639551000000|2021-12-15 06:50:00|11372|11371.3|11367|11366.3|11372.8|11372|11366.7|11366|187
1639551300000|2021-12-15 06:55:00|11366.9|11366.2|11367.6|11366.6|11368.3|11367.4|11363.3|11362.4|329
1639551600000|2021-12-15 07:00:00|11367.7|11366.7|11366.9|11365.9|11368.6|11367.7|11364.9|11364.2|506
1639551900000|2021-12-15 07:05:00|11366.5|11365.8|11368.3|11367.3|11368.6|11367.7|11365.4|11364.6|536
1639552200000|2021-12-15 07:10:00|11368.4|11367.4|11368.8|11367.8|11369.5|11368.8|11367.1|11366.3|297
1639552500000|2021-12-15 07:15:00|11368.6|11367.9|11367.1|11366.4|11369.1|11368.2|11365.4|11364.7|279
1639552800000|2021-12-15 07:20:00|11367.2|11366.5|11368.2|11367.5|11369|11368.3|11367.2|11366.5|362
1639553100000|2021-12-15 07:25:00|11368.4|11367.7|11369.3|11368.6|11369.9|11369.2|11368.1|11367.3|339
1639553400000|2021-12-15 07:30:00|11369.4|11368.7|11368.9|11368.2|11370.2|11369.4|11367.9|11367|277
1639553700000|2021-12-15 07:35:00|11369|11368.3|11370.8|11369.8|11371.8|11371|11368.8|11368|255
1639554000000|2021-12-15 07:40:00|11370.6|11369.9|11372.5|11371.5|11373.1|11372.2|11369.5|11368.7|309
1639554300000|2021-12-15 07:45:00|11372.6|11371.6|11374.8|11373.8|11374.8|11373.9|11371.4|11370.5|357
1639554600000|2021-12-15 07:50:00|11374.6|11373.9|11373.2|11372.5|11374.6|11373.9|11371.6|11370.9|330
1639554900000|2021-12-15 07:55:00|11373.3|11372.6|11372.9|11371.9|11373.7|11373|11372.1|11371.3|503
1639555200000|2021-12-15 08:00:00|11373|11372|11373.9|11373.2|11376.2|11375.3|11372.6|11371.7|609
1639555500000|2021-12-15 08:05:00|11373.6|11372.9|11373.5|11372.8|11375.5|11374.7|11372.7|11371.8|459
1639555800000|2021-12-15 08:10:00|11373.7|11373|11373.1|11372.4|11373.9|11373.2|11370.9|11370.2|407
1639556100000|2021-12-15 08:15:00|11373.2|11372.5|11371.5|11370.5|11373.4|11372.6|11370|11369.1|440
1639556400000|2021-12-15 08:20:00|11371.6|11370.6|11369.5|11368.8|11371.7|11371|11369.1|11368.4|364
1639556700000|2021-12-15 08:25:00|11369.4|11368.7|11369.5|11368.5|11370.5|11369.7|11368.1|11367.3|405
1639557000000|2021-12-15 08:30:00|11369.6|11368.6|11368.4|11367.4|11370|11369.2|11367.5|11366.6|431
1639557300000|2021-12-15 08:35:00|11368.5|11367.5|11366.8|11366.1|11368.9|11368|11366.1|11365.3|486
1639557600000|2021-12-15 08:40:00|11366.7|11366|11369.4|11368.4|11369.7|11368.7|11365.8|11364.9|393
1639557900000|2021-12-15 08:45:00|11369.3|11368.3|11368.5|11367.5|11370.1|11369.1|11368.2|11367.3|482
1639558200000|2021-12-15 08:50:00|11368.6|11367.6|11370.7|11369.7|11371.1|11370.2|11368.5|11367.5|429
1639558500000|2021-12-15 08:55:00|11370.8|11369.8|11370.1|11369.4|11372.2|11371.4|11370|11369.2|419
1639558800000|2021-12-15 09:00:00|11370.2|11369.5|11372|11371|11372.4|11371.5|11369.9|11369.1|462
1639559100000|2021-12-15 09:05:00|11371.7|11371.1|11371.2|11370.2|11372.2|11371.2|11370.5|11369.8|362
1639559400000|2021-12-15 09:10:00|11371|11370.3|11371.5|11370.5|11372.2|11371.3|11370.6|11369.8|390
1639559700000|2021-12-15 09:15:00|11371.4|11370.4|11370.3|11369.6|11371.5|11370.6|11368.8|11367.9|488
1639560000000|2021-12-15 09:20:00|11370.2|11369.5|11370|11369|11370.8|11370.1|11369|11368.1|373
1639560300000|2021-12-15 09:25:00|11370.2|11369.2|11368.8|11368.1|11370.7|11369.8|11367|11366.1|481
1639560600000|2021-12-15 09:30:00|11368.6|11367.8|11369.6|11368.9|11369.7|11369|11367.1|11366.2|327
1639560900000|2021-12-15 09:35:00|11369.5|11368.8|11371.4|11370.7|11371.8|11370.9|11369.5|11368.7|323
1639561200000|2021-12-15 09:40:00|11371.5|11370.8|11372.9|11371.9|11373.1|11372.1|11370.1|11369.2|291
1639561500000|2021-12-15 09:45:00|11372.7|11372|11372.8|11371.8|11374.3|11373.3|11371.7|11371|348
1639561800000|2021-12-15 09:50:00|11372.6|11371.6|11373.3|11372.6|11374.3|11373.3|11372.1|11371.2|328
1639562100000|2021-12-15 09:55:00|11373.4|11372.7|11374.8|11373.8|11375.5|11374.5|11372.9|11372|451
1639562400000|2021-12-15 10:00:00|11374.6|11373.9|11375.2|11374.5|11375.6|11374.8|11373.4|11372.4|427
1639562700000|2021-12-15 10:05:00|11375.5|11374.8|11373.9|11373.2|11375.6|11374.9|11373.8|11372.9|254
1639563000000|2021-12-15 10:10:00|11374|11373.3|11373.9|11373.2|11375.8|11375.1|11372.8|11371.8|323
1639563300000|2021-12-15 10:15:00|11375|11374.3|11375.4|11374.4|11376.7|11375.8|11374.2|11373.5|341
1639563600000|2021-12-15 10:20:00|11375.2|11374.5|11376.7|11375.7|11378.1|11377.3|11375|11374.3|351
1639563900000|2021-12-15 10:25:00|11376.6|11375.6|11378|11377|11378|11377.1|11376.4|11375.4|351
1639564200000|2021-12-15 10:30:00|11378.1|11377.1|11377.9|11376.9|11379.4|11378.5|11377|11376.1|416
1639564500000|2021-12-15 10:35:00|11378|11377|11377.2|11376.2|11378.6|11377.7|11377|11376.1|263
1639564800000|2021-12-15 10:40:00|11377.3|11376.5|11380.1|11379.4|11380.2|11379.5|11376.9|11376.1|426
1639565100000|2021-12-15 10:45:00|11380.2|11379.5|11380.2|11379.5|11380.3|11379.6|11379.1|11378.4|238
1639565400000|2021-12-15 10:50:00|11380.1|11379.4|11383|11382|11383.3|11382.6|11379.5|11378.8|239
1639565700000|2021-12-15 10:55:00|11382.9|11381.9|11383|11382|11383.6|11382.6|11381.5|11380.7|339
1639566000000|2021-12-15 11:00:00|11383.1|11382.4|11383.4|11382.7|11384.2|11383.4|11382.5|11381.7|349
1639566300000|2021-12-15 11:05:00|11383.5|11382.8|11381.7|11380.7|11384.2|11383.3|11381.6|11380.7|248
1639566600000|2021-12-15 11:10:00|11381.8|11380.8|11379.6|11378.6|11382.2|11381.5|11378.9|11377.9|298
1639566900000|2021-12-15 11:15:00|11379.7|11378.7|11379.7|11378.7|11380.6|11379.9|11378.7|11377.8|262
1639567200000|2021-12-15 11:20:00|11379.6|11378.6|11380.3|11379.6|11381.1|11380.3|11378.6|11377.7|326
1639567500000|2021-12-15 11:25:00|11380.4|11379.7|11382.2|11381.5|11383.1|11382.2|11380.4|11379.7|264
1639567800000|2021-12-15 11:30:00|11382.4|11381.4|11383.3|11382.6|11383.5|11382.7|11381.5|11380.7|243
1639568100000|2021-12-15 11:35:00|11383.4|11382.4|11383.3|11382.3|11383.4|11382.5|11380.7|11379.9|344
1639568400000|2021-12-15 11:40:00|11383.2|11382.5|11380.6|11379.9|11383.4|11382.6|11380.6|11379.7|260
1639568700000|2021-12-15 11:45:00|11380|11379.3|11380.6|11379.9|11382.6|11381.9|11379.7|11378.9|312
1639569000000|2021-12-15 11:50:00|11380.7|11380|11380.8|11379.8|11381.1|11380.2|11379.5|11378.5|194
1639569300000|2021-12-15 11:55:00|11380.9|11379.9|11380.4|11379.4|11382.3|11381.5|11380.2|11379.2|320
1639569600000|2021-12-15 12:00:00|11380.3|11379.3|11378.7|11378|11380.6|11379.6|11377.3|11376.4|426
1639569900000|2021-12-15 12:05:00|11378.6|11377.9|11381.1|11380.1|11381.3|11380.5|11378.6|11377.9|422
1639570200000|2021-12-15 12:10:00|11381|11380|11380.9|11380.2|11382.3|11381.3|11380.4|11379.5|458
1639570500000|2021-12-15 12:15:00|11381.1|11380.1|11382.3|11381.6|11382.7|11381.9|11380.9|11379.9|387
1639570800000|2021-12-15 12:20:00|11382.4|11381.4|11380.6|11379.6|11383.1|11382.4|11379.9|11379.2|313
1639571100000|2021-12-15 12:25:00|11380.4|11379.7|11382.2|11381.5|11382.5|11381.6|11379.1|11378.3|386
1639571400000|2021-12-15 12:30:00|11382.3|11381.3|11381.7|11381|11382.6|11381.7|11381.4|11380.5|371
1639571700000|2021-12-15 12:35:00|11381.6|11380.9|11382.6|11381.9|11383.7|11382.9|11381.6|11380.9|276
1639572000000|2021-12-15 12:40:00|11382.5|11381.8|11383.8|11383.1|11384.2|11383.3|11382.2|11381.5|383
1639572300000|2021-12-15 12:45:00|11383.9|11383.2|11386.1|11385.4|11388.6|11387.7|11383.8|11383.1|608
1639572600000|2021-12-15 12:50:00|11386.2|11385.5|11386.9|11386.2|11388.3|11387.4|11385.6|11384.7|477
1639572900000|2021-12-15 12:55:00|11386.8|11386.1|11388.7|11388|11388.9|11388|11386.8|11385.9|423
1639573200000|2021-12-15 13:00:00|11388.6|11387.9|11386|11385|11388.6|11387.9|11385.5|11384.5|593
1639573500000|2021-12-15 13:05:00|11386.1|11385.1|11387.4|11386.4|11387.5|11386.8|11385.5|11384.6|515
1639573800000|2021-12-15 13:10:00|11387.5|11386.5|11388.6|11387.6|11389.2|11388.4|11386.9|11386|435
1639574100000|2021-12-15 13:15:00|11388.5|11387.5|11388|11387|11388.9|11387.9|11386.5|11385.6|392
1639574400000|2021-12-15 13:20:00|11387.9|11386.9|11388.6|11387.9|11389.4|11388.7|11387.8|11386.9|434
1639574700000|2021-12-15 13:25:00|11388.7|11388|11388|11384.5|11390.1|11389.3|11385.5|11383.6|619
1639575000000|2021-12-15 13:30:00|11386.7|11384.4|11383.7|11383|11387.2|11384.4|11380.3|11379.3|1062
1639575300000|2021-12-15 13:35:00|11383.9|11383.2|11384.9|11384.2|11386|11385.3|11382|11381|840
1639575600000|2021-12-15 13:40:00|11385|11384.3|11386.7|11386|11387.5|11386.6|11382.4|11381.4|813
1639575900000|2021-12-15 13:45:00|11386.8|11386.1|11386.2|11385.5|11388.4|11387.5|11385.6|11384.7|688
1639576200000|2021-12-15 13:50:00|11386.4|11385.4|11386.6|11385.6|11388|11387.1|11385.1|11384.2|644
1639576500000|2021-12-15 13:55:00|11386.5|11385.8|11384.8|11383.8|11388.3|11387.5|11384.1|11383.2|633
1639576800000|2021-12-15 14:00:00|11384.7|11383.7|11384.9|11384.2|11386.5|11385.7|11382|11381.1|742
1639577100000|2021-12-15 14:05:00|11384.8|11384.1|11386.7|11385.7|11387.1|11386.4|11384.5|11383.7|596
1639577400000|2021-12-15 14:10:00|11386.8|11385.8|11387.2|11386.2|11387.6|11386.7|11386|11385.1|476
1639577700000|2021-12-15 14:15:00|11387.3|11386.3|11384.7|11383.7|11388.1|11387.2|11384.6|11383.6|542
1639578000000|2021-12-15 14:20:00|11384.6|11383.6|11383.4|11382.7|11385.7|11384.7|11383.3|11382.4|430
1639578300000|2021-12-15 14:25:00|11383.8|11383.1|11387.8|11386.8|11388.6|11387.8|11383.8|11383|703
1639578600000|2021-12-15 14:30:00|11388|11387.3|11388.6|11387.6|11390.4|11389.6|11387.2|11386.2|850
1639578900000|2021-12-15 14:35:00|11388.7|11387.7|11387.3|11386.3|11390.4|11389.6|11385.6|11384.6|832
1639579200000|2021-12-15 14:40:00|11387.2|11386.2|11382.7|11381.7|11387.2|11386.3|11382|11381.1|882
1639579500000|2021-12-15 14:45:00|11382.6|11381.9|11380.6|11379.6|11384.6|11383.6|11380|11379.2|921
1639579800000|2021-12-15 14:50:00|11380.7|11380|11379.1|11378.1|11381.2|11380.3|11375.3|11374.4|923
1639580100000|2021-12-15 14:55:00|11379|11378|11379.5|11378.5|11380.4|11379.6|11376.5|11375.6|800
1639580400000|2021-12-15 15:00:00|11379.2|11378.2|11379.5|11378.5|11382.9|11381.9|11377.6|11376.6|1019
1639580700000|2021-12-15 15:05:00|11379.4|11378.4|11379.5|11378.5|11381.7|11380.8|11378.6|11377.6|712
1639581000000|2021-12-15 15:10:00|11379.4|11378.4|11379.3|11378.3|11380.3|11379.5|11377.8|11376.9|574
1639581300000|2021-12-15 15:15:00|11379.2|11378.2|11379.7|11379|11380.4|11379.6|11378.1|11377.2|536
1639581600000|2021-12-15 15:20:00|11379.8|11379.1|11382.7|11381.7|11383.2|11382.2|11379.6|11378.8|465
1639581900000|2021-12-15 15:25:00|11382.8|11381.8|11383.9|11383.2|11384.3|11383.4|11381.7|11380.9|501
1639582200000|2021-12-15 15:30:00|11384.3|11383.6|11383.2|11382.2|11386.7|11385.7|11383.1|11382.1|531
1639582500000|2021-12-15 15:35:00|11383.3|11382.3|11386.6|11385.9|11386.7|11386|11381.9|11381|558
1639582800000|2021-12-15 15:40:00|11387|11386.3|11386.4|11385.4|11388|11387.1|11385.6|11384.8|727
1639583100000|2021-12-15 15:45:00|11385.9|11385.2|11387.2|11386.2|11388.7|11387.9|11384.7|11383.9|632
1639583400000|2021-12-15 15:50:00|11387.1|11386.1|11387.2|11386.2|11389|11388.1|11386.3|11385.3|592
1639583700000|2021-12-15 15:55:00|11387.3|11386.3|11384.4|11383.7|11388.3|11387.3|11383.3|11382.4|524
1639584000000|2021-12-15 16:00:00|11384.5|11383.8|11381.6|11380.9|11384.6|11383.9|11380.3|11379.5|641
1639584300000|2021-12-15 16:05:00|11381.5|11380.8|11381.8|11381.1|11384.2|11383.4|11381.5|11380.8|519
1639584600000|2021-12-15 16:10:00|11381.7|11381|11381.9|11381.2|11383.5|11382.6|11381.2|11380.4|477
1639584900000|2021-12-15 16:15:00|11382|11381.3|11380.8|11379.8|11382.7|11382|11380.4|11379.7|348
1639585200000|2021-12-15 16:20:00|11380.7|11379.7|11379.3|11378.6|11382.5|11381.7|11379.1|11378.2|467
1639585500000|2021-12-15 16:25:00|11379.4|11378.4|11380.5|11379.8|11380.8|11380.1|11377.4|11376.6|538
1639585800000|2021-12-15 16:30:00|11380.6|11379.9|11380.9|11379.9|11383.3|11382.5|11379.7|11378.8|423
1639586100000|2021-12-15 16:35:00|11381|11380|11382.2|11381.2|11383.6|11382.8|11379.9|11379.1|348
1639586400000|2021-12-15 16:40:00|11382.1|11381.1|11378.3|11377.6|11382.2|11381.3|11378.2|11377.4|234
1639586700000|2021-12-15 16:45:00|11378.1|11377.3|11379.5|11378.5|11380.4|11379.6|11377.9|11377.2|317
1639587000000|2021-12-15 16:50:00|11379.4|11378.4|11381|11380.3|11381.2|11380.5|11379|11378.2|418
1639587300000|2021-12-15 16:55:00|11381.1|11380.4|11383.7|11383|11384.4|11383.4|11381|11380.1|410
1639587600000|2021-12-15 17:00:00|11383.6|11382.9|11384.3|11383.6|11384.9|11384.2|11383.2|11382.4|254
1639587900000|2021-12-15 17:05:00|11384.2|11383.5|11384.1|11383.1|11384.5|11383.7|11382.6|11381.7|253
1639588200000|2021-12-15 17:10:00|11384|11383.3|11386.3|11385.3|11386.8|11385.9|11383.3|11382.5|368
1639588500000|2021-12-15 17:15:00|11386.4|11385.4|11384.6|11383.9|11386.4|11385.5|11384.6|11383.7|238
1639588800000|2021-12-15 17:20:00|11384.7|11384|11385.1|11384.4|11385.3|11384.4|11383.2|11382.4|373
1639589100000|2021-12-15 17:25:00|11384.9|11384.2|11387.7|11387|11387.9|11387.1|11383.8|11383.1|423
1639589400000|2021-12-15 17:30:00|11387.9|11387.2|11387.7|11386.7|11388.3|11387.5|11385.9|11385|314
1639589700000|2021-12-15 17:35:00|11387.6|11386.6|11388.5|11387.5|11388.8|11387.9|11387.2|11386.4|308
1639590000000|2021-12-15 17:40:00|11388.6|11387.6|11389|11388.3|11389.2|11388.3|11388.2|11387.3|289
1639590300000|2021-12-15 17:45:00|11388.9|11388.2|11388.4|11387.7|11389.3|11388.5|11388.2|11387.5|303
1639590600000|2021-12-15 17:50:00|11388.5|11387.8|11389|11388.3|11389.2|11388.4|11388.3|11387.6|185
1639590900000|2021-12-15 17:55:00|11389.1|11388.1|11391.3|11390.3|11392.1|11391.2|11388.7|11388|355
1639591200000|2021-12-15 18:00:00|11391.5|11390.6|11393.8|11392.8|11394.1|11393.2|11391.2|11390.4|462
1639591500000|2021-12-15 18:05:00|11393.9|11393.2|11395.5|11394.5|11395.7|11394.9|11393.4|11392.7|452
1639591800000|2021-12-15 18:10:00|11395.6|11394.6|11395.1|11394.1|11397|11396.3|11394.6|11393.8|414
1639592100000|2021-12-15 18:15:00|11395.2|11394.2|11394.7|11393.7|11395.5|11394.7|11394.4|11393.6|194
1639592400000|2021-12-15 18:20:00|11394.5|11393.8|11395.4|11394.7|11396.2|11395.4|11394.3|11393.5|205
1639592700000|2021-12-15 18:25:00|11395.3|11394.6|11395.4|11394.7|11396.8|11395.8|11394.6|11393.6|359
1639593000000|2021-12-15 18:30:00|11395.6|11394.6|11395.5|11394.5|11396|11395.2|11395|11394.2|310
1639593300000|2021-12-15 18:35:00|11395.4|11394.7|11395.5|11394.8|11396.2|11395.3|11395.2|11394.4|282
1639593600000|2021-12-15 18:40:00|11395.4|11394.7|11397.9|11396.9|11397.9|11397|11394.8|11394.1|307
1639593900000|2021-12-15 18:45:00|11398.4|11397.7|11394.2|11393.2|11399|11398.3|11394|11393|353
1639594200000|2021-12-15 18:50:00|11394.1|11393.4|11394.1|11393.1|11394.8|11394|11391.4|11390.4|321
1639594500000|2021-12-15 18:55:00|11394.2|11393.2|11393.5|11387.5|11395.1|11393.4|11389.9|11385.5|732
1639594800000|2021-12-15 19:00:00|11393.1|11389.3|11411|11409.9|11424.8|11423.7|11393.1|11389.3|2498
1639595100000|2021-12-15 19:05:00|11411.6|11410.6|11413.1|11411.8|11420.2|11419.2|11410.5|11409.5|2089
1639595400000|2021-12-15 19:10:00|11413.2|11411.7|11413.9|11412.9|11417.6|11416.6|11405.9|11404.9|1577
1639595700000|2021-12-15 19:15:00|11413.8|11412.8|11420.9|11419.9|11422.9|11421.9|11410.7|11409.7|1527
1639596000000|2021-12-15 19:20:00|11420.5|11419.5|11415.5|11414.5|11421.8|11420.8|11413.6|11412.6|1277
1639596300000|2021-12-15 19:25:00|11415.4|11414.4|11419.4|11418.4|11422.5|11421.5|11415.3|11414.3|1277
1639596600000|2021-12-15 19:30:00|11419.5|11418.5|11423.7|11422.7|11426.3|11425.3|11417.9|11416.9|1433
1639596900000|2021-12-15 19:35:00|11423.9|11422.9|11414.2|11413.2|11428|11427|11414.2|11413.2|1646
1639597200000|2021-12-15 19:40:00|11414.4|11413.4|11419.1|11418.1|11420.3|11418.9|11412.5|11411.5|1665
1639597500000|2021-12-15 19:45:00|11419.3|11418.3|11412.7|11411.7|11421|11420|11412.7|11411.7|1335
1639597800000|2021-12-15 19:50:00|11412.8|11411.8|11403.8|11402.8|11417.4|11416.4|11403.8|11402.8|1268
1639598100000|2021-12-15 19:55:00|11403.6|11402.6|11402.8|11401.8|11412.2|11411.2|11401.4|11400.1|1519
1639598400000|2021-12-15 20:00:00|11402.9|11401.9|11406.8|11405.8|11410.5|11409.5|11402.2|11401.2|1197
1639598700000|2021-12-15 20:05:00|11406.7|11405.7|11407.6|11406.6|11409.8|11408.9|11403.2|11402.2|1027
1639599000000|2021-12-15 20:10:00|11407.7|11406.7|11410.5|11409.8|11410.9|11410.2|11405.5|11404.5|887
1639599300000|2021-12-15 20:15:00|11410.4|11409.7|11409.8|11408.8|11412.7|11411.7|11407|11406.2|1038
1639599600000|2021-12-15 20:20:00|11409.7|11408.7|11407|11406.3|11410.7|11409.8|11406.5|11405.6|762
1639599900000|2021-12-15 20:25:00|11407.1|11406.4|11400.3|11399.3|11407.5|11406.6|11400.1|11399.1|841
1639600200000|2021-12-15 20:30:00|11400.2|11399.2|11398.9|11397.9|11404.2|11403.2|11398.6|11397.6|791
1639600500000|2021-12-15 20:35:00|11398.7|11398|11402.3|11401.3|11402.9|11402.2|11395.6|11394.8|914
1639600800000|2021-12-15 20:40:00|11402.2|11401.2|11399.8|11398.8|11403|11402.1|11397.4|11396.4|725
1639601100000|2021-12-15 20:45:00|11399.9|11398.9|11400.8|11400.1|11402|11401.3|11398.6|11397.7|626
1639601400000|2021-12-15 20:50:00|11400.7|11400|11400.1|11399.1|11402.3|11401.5|11398.5|11397.7|673
1639601700000|2021-12-15 20:55:00|11399.7|11399|11405.2|11404.2|11405.4|11404.4|11398.5|11397.6|535
1639602000000|2021-12-15 21:00:00|11405.3|11404.3|11406.5|11405.5|11407.6|11406.8|11403.2|11402.4|473
1639602300000|2021-12-15 21:05:00|11406.4|11405.4|11407.2|11406.2|11407.3|11406.4|11405|11404.2|258
1639602600000|2021-12-15 21:10:00|11406.6|11405.9|11406.1|11405.1|11407|11406|11404.5|11403.6|262
1639602900000|2021-12-15 21:15:00|11406|11405|11403.7|11402.7|11406.1|11405.2|11403.2|11402.5|283
1639603200000|2021-12-15 21:20:00|11403.6|11402.6|11403.9|11402.9|11404.4|11403.6|11403.2|11402.2|192
1639603500000|2021-12-15 21:25:00|11403.8|11402.8|11403.3|11402.3|11403.8|11402.8|11402.3|11401.3|170
1639603800000|2021-12-15 21:30:00|11403.4|11402.4|11402.7|11401.7|11403.5|11402.5|11401.8|11400.9|181
1639604100000|2021-12-15 21:35:00|11402.8|11401.8|11404.1|11403.1|11404.2|11403.2|11402.2|11401.2|160
1639604400000|2021-12-15 21:40:00|11403.7|11402.7|11405|11404|11405.5|11404.3|11403.7|11402.7|183
1639604700000|2021-12-15 21:45:00|11405.2|11404.2|11407.1|11406.1|11407.4|11406.4|11404.8|11403.8|200
1639605000000|2021-12-15 21:50:00|11407.7|11406.2|11405.8|11404.8|11407.7|11406.3|11405.1|11404.1|476
1639605300000|2021-12-15 21:55:00|11405.9|11404.9|11407.7|11401.7|11408.8|11405.2|11405.3|11400.5|354
1639605600000|2021-12-15 22:00:00|11407.4|11401.4|11405.9|11399.9|11407.4|11401.4|11405.6|11399.6|15
1639605900000|2021-12-15 22:05:00|11406.1|11400.1|11406.8|11400.8|11408|11402|11405.8|11399.8|46
1639606200000|2021-12-15 22:10:00|11407.6|11401.6|11406.8|11400.8|11408.8|11402.8|11406.4|11400.4|115
1639606500000|2021-12-15 22:15:00|11408.1|11402.1|11407.4|11401.4|11408.2|11402.2|11406|11400|155
1639606800000|2021-12-15 22:20:00|11407.6|11401.6|11405.1|11399.1|11409.8|11403.8|11404.3|11398.3|206
1639607100000|2021-12-15 22:25:00|11405|11399|11405.4|11399.4|11408.2|11402.2|11405|11399|238
1639607400000|2021-12-15 22:30:00|11406.5|11400.5|11406|11400.4|11408.2|11402.5|11404.1|11398.1|292
1639607700000|2021-12-15 22:35:00|11406.6|11400.6|11408.1|11402.1|11408.7|11403.3|11405.8|11400.2|840
1639608000000|2021-12-15 22:40:00|11407.9|11402.5|11408.7|11405.7|11409.5|11406|11406.7|11401.5|820
1639608300000|2021-12-15 22:45:00|11409|11405.4|11409.6|11403.7|11410.6|11406.8|11406.1|11401.5|674
1639608600000|2021-12-15 22:50:00|11409.5|11403.6|11408.4|11403.2|11410.1|11404.6|11405.7|11401|776
1639608900000|2021-12-15 22:55:00|11408.3|11403.3|11406.8|11401.9|11409.6|11404.4|11405.3|11400.6|574
1639609200000|2021-12-15 23:00:00|11406.4|11402.1|11406.7|11405.2|11408.7|11406|11404.7|11401.7|950
1639609500000|2021-12-15 23:05:00|11406.9|11405.1|11409|11407.3|11409.9|11408.1|11406.4|11405|439
1639609800000|2021-12-15 23:10:00|11409.1|11407.2|11412.5|11411.5|11413.6|11411.9|11408.2|11407.2|491
1639610100000|2021-12-15 23:15:00|11412.4|11411.4|11411.9|11410.9|11412.9|11411.9|11410.4|11409|237
1639610400000|2021-12-15 23:20:00|11411.8|11410.8|11416.9|11415.9|11417.2|11416.2|11411.2|11410.2|343
1639610700000|2021-12-15 23:25:00|11417|11416|11415.3|11414.3|11418.9|11417.9|11414.9|11413.9|248
1639611000000|2021-12-15 23:30:00|11415.4|11414.4|11417.6|11416.6|11418.3|11417.3|11414.6|11413.6|274
1639611300000|2021-12-15 23:35:00|11417.5|11416.5|11416.5|11415.5|11417.5|11416.5|11414.5|11413.8|313
1639611600000|2021-12-15 23:40:00|11416.8|11415.8|11414.9|11413.9|11417.4|11416.4|11414.5|11413.5|474
1639611900000|2021-12-15 23:45:00|11415.1|11414.1|11415.5|11414.5|11417.7|11416.8|11412.9|11411.9|533
1639612200000|2021-12-15 23:50:00|11415.6|11414.6|11415.4|11414.4|11417.8|11416.8|11413.9|11413.1|323
1639612500000|2021-12-15 23:55:00|11415.5|11414.5|11415|11414|11415.7|11414.8|11414.3|11413.5|272
1639612800000|2021-12-16 00:00:00|11414.9|11413.9|11417|11416|11419.1|11418.1|11414.3|11413.5|613
1639613100000|2021-12-16 00:05:00|11417.1|11416.3|11417.9|11416.9|11418.7|11417.8|11415.5|11414.6|418
1639613400000|2021-12-16 00:10:00|11417.6|11416.7|11418.6|11417.6|11419.2|11418.4|11416.6|11415.8|349
1639613700000|2021-12-16 00:15:00|11418.5|11417.8|11418.9|11418.2|11419.8|11418.8|11418|11417.2|207
1639614000000|2021-12-16 00:20:00|11418.8|11418.1|11420|11419|11420.1|11419.3|11417.9|11417|267
1639614300000|2021-12-16 00:25:00|11419.9|11419.3|11415.1|11414.1|11420.8|11420|11414.7|11413.7|341
1639614600000|2021-12-16 00:30:00|11415.3|11414.3|11417.5|11416.8|11418.5|11417.5|11415.3|11414.3|357
1639614900000|2021-12-16 00:35:00|11417.6|11416.9|11418.4|11417.4|11420.2|11419.3|11417.2|11416.2|396
1639615200000|2021-12-16 00:40:00|11418.3|11417.3|11423.4|11422.7|11424.6|11423.7|11418.3|11417.3|434
1639615500000|2021-12-16 00:45:00|11423.3|11422.6|11422.9|11421.9|11424.7|11423.9|11422|11421|423
1639615800000|2021-12-16 00:50:00|11423|11422|11420.4|11419.4|11425.3|11424.6|11417.3|11416.2|583
1639616100000|2021-12-16 00:55:00|11420.3|11419.3|11417.3|11416.6|11420.3|11419.5|11416.1|11415.2|457
1639616400000|2021-12-16 01:00:00|11417.4|11416.7|11416.3|11415.3|11417.4|11416.7|11414.9|11414|452
1639616700000|2021-12-16 01:05:00|11416.4|11415.4|11413.3|11412.3|11416.6|11415.8|11410.5|11409.8|429
1639617000000|2021-12-16 01:10:00|11413|11412.4|11414.2|11413.2|11414.4|11413.6|11411.7|11410.9|532
1639617300000|2021-12-16 01:15:00|11414.3|11413.3|11412.2|11411.5|11414.3|11413.3|11412.2|11411.5|409
1639617600000|2021-12-16 01:20:00|11412.3|11411.3|11414.7|11414|11415.9|11415.1|11411.8|11411.1|400
1639617900000|2021-12-16 01:25:00|11414.8|11414.1|11411.5|11410.5|11414.8|11414.1|11411.1|11410.2|408
1639618200000|2021-12-16 01:30:00|11411.6|11410.6|11415.1|11414.1|11415.3|11414.5|11411.1|11410.2|467
1639618500000|2021-12-16 01:35:00|11415.2|11414.2|11415.1|11414.1|11415.4|11414.6|11412.4|11411.6|326
1639618800000|2021-12-16 01:40:00|11415|11414|11414.5|11413.5|11415.4|11414.7|11413.7|11412.9|373
1639619100000|2021-12-16 01:45:00|11414.4|11413.4|11415.2|11414.2|11416.3|11415.4|11412.6|11411.7|362
1639619400000|2021-12-16 01:50:00|11415.1|11414.1|11407.5|11406.5|11415.2|11414.4|11404.1|11403.3|797
1639619700000|2021-12-16 01:55:00|11407.4|11406.7|11410.6|11409.6|11410.9|11410.1|11406.6|11405.9|574
1639620000000|2021-12-16 02:00:00|11410.7|11409.7|11413|11412.3|11413.4|11412.5|11410.7|11409.7|373
1639620300000|2021-12-16 02:05:00|11413.1|11412.1|11409.1|11408.4|11413.7|11412.8|11407.6|11406.7|490
1639620600000|2021-12-16 02:10:00|11409.2|11408.2|11408.3|11407.3|11410.3|11409.6|11407.7|11406.8|410
1639620900000|2021-12-16 02:15:00|11408.2|11407.2|11410.4|11409.7|11412.2|11411.2|11408|11407.2|489
1639621200000|2021-12-16 02:20:00|11410.5|11409.8|11410.5|11409.5|11410.7|11410|11408.9|11408|378
1639621500000|2021-12-16 02:25:00|11410.4|11409.4|11413|11412.3|11413.6|11412.9|11409.9|11409.2|327
1639621800000|2021-12-16 02:30:00|11413.1|11412.1|11410.9|11410.2|11413.1|11412.3|11410.7|11410|333
1639622100000|2021-12-16 02:35:00|11411|11410.3|11411.7|11411|11412.8|11411.9|11410.5|11409.8|302
1639622400000|2021-12-16 02:40:00|11411.8|11411.1|11410.5|11409.8|11412.3|11411.5|11410|11409.2|307
1639622700000|2021-12-16 02:45:00|11410.6|11409.6|11410.8|11410.1|11412.7|11411.8|11410|11409.2|268
1639623000000|2021-12-16 02:50:00|11410.9|11410.2|11411.8|11411.1|11413.3|11412.5|11409.9|11408.9|270
1639623300000|2021-12-16 02:55:00|11411.9|11411.2|11413|11412.3|11413.2|11412.4|11411.4|11410.6|293
1639623600000|2021-12-16 03:00:00|11412.9|11412.2|11412.3|11411.6|11413.8|11413.1|11412.2|11411.4|263
1639623900000|2021-12-16 03:05:00|11412.2|11411.5|11414.2|11413.5|11414.6|11413.8|11412.1|11411.4|227
1639624200000|2021-12-16 03:10:00|11414.3|11413.6|11412.3|11411.6|11414.9|11414.2|11412.1|11411.2|257
1639624500000|2021-12-16 03:15:00|11412.2|11411.5|11413.3|11412.3|11413.7|11412.8|11411.7|11410.8|210
1639624800000|2021-12-16 03:20:00|11413.4|11412.4|11413.1|11412.4|11414.1|11413.2|11412.9|11412.1|149
1639625100000|2021-12-16 03:25:00|11413.2|11412.5|11414.6|11413.6|11415|11414|11412.5|11411.8|184
1639625400000|2021-12-16 03:30:00|11414.5|11413.8|11413.5|11412.8|11414.6|11413.9|11413|11412.2|210
1639625700000|2021-12-16 03:35:00|11413.6|11412.9|11413.7|11413|11414.8|11413.9|11412.3|11411.4|295
1639626000000|2021-12-16 03:40:00|11413.8|11412.8|11412.5|11411.5|11413.8|11412.8|11410.8|11410|220
1639626300000|2021-12-16 03:45:00|11412.3|11411.6|11412.8|11412.1|11413.3|11412.4|11411.7|11410.7|238
1639626600000|2021-12-16 03:50:00|11412.7|11412|11413|11412.3|11413.8|11413.1|11412.7|11411.9|231
1639626900000|2021-12-16 03:55:00|11412.9|11412.2|11413.6|11412.9|11413.8|11413.1|11412.1|11411.2|204
1639627200000|2021-12-16 04:00:00|11413.5|11412.8|11413.5|11412.8|11414|11413.2|11412.6|11411.9|219
1639627500000|2021-12-16 04:05:00|11413.6|11412.9|11413.6|11412.6|11414.2|11413.5|11413|11412.3|181
1639627800000|2021-12-16 04:10:00|11413.4|11412.7|11413.7|11413|11414.2|11413.5|11413.3|11412.5|129
1639628100000|2021-12-16 04:15:00|11413.6|11412.9|11414.3|11413.6|11414.6|11413.9|11412.4|11411.6|208
1639628400000|2021-12-16 04:20:00|11414.2|11413.5|11415.4|11414.4|11415.5|11414.7|11412.9|11412.2|224
1639628700000|2021-12-16 04:25:00|11415.3|11414.3|11415.7|11414.7|11416.6|11415.9|11414.9|11414.1|285
1639629000000|2021-12-16 04:30:00|11415.8|11414.8|11413.5|11412.8|11415.8|11414.8|11412.9|11412.2|257
1639629300000|2021-12-16 04:35:00|11413.7|11412.7|11411|11410.3|11414.3|11413.4|11410.2|11409.4|326
1639629600000|2021-12-16 04:40:00|11411.1|11410.4|11405.2|11404.5|11412|11411.1|11405.1|11404.2|367
1639629900000|2021-12-16 04:45:00|11405.4|11404.4|11406.8|11406.1|11407.6|11406.8|11404.3|11403.6|402
1639630200000|2021-12-16 04:50:00|11406.7|11406|11407.4|11406.7|11408|11407.3|11406.3|11405.5|299
1639630500000|2021-12-16 04:55:00|11407.5|11406.8|11407.9|11406.9|11408.6|11407.9|11406.4|11405.7|329
1639630800000|2021-12-16 05:00:00|11408|11407|11409.5|11408.8|11410.1|11409.2|11407.5|11406.7|332
1639631100000|2021-12-16 05:05:00|11409.4|11408.7|11409.8|11408.8|11410.6|11409.8|11409.2|11408.5|243
1639631400000|2021-12-16 05:10:00|11409.7|11408.7|11409.6|11408.9|11410.1|11409.4|11409|11408.2|200
1639631700000|2021-12-16 05:15:00|11409.5|11408.8|11410.4|11409.7|11410.8|11409.9|11409.4|11408.6|222
1639632000000|2021-12-16 05:20:00|11410.3|11409.6|11410.8|11410.1|11411.8|11411|11409.6|11408.9|206
1639632300000|2021-12-16 05:25:00|11410.9|11410.2|11411.7|11411|11412.8|11412|11410.8|11410.1|216
1639632600000|2021-12-16 05:30:00|11411.6|11410.9|11413.4|11412.7|11414.1|11413.3|11411.6|11410.9|270
1639632900000|2021-12-16 05:35:00|11413.6|11412.9|11413.6|11412.9|11414.8|11414|11413.3|11412.4|317
1639633200000|2021-12-16 05:40:00|11413.8|11412.8|11413.1|11412.4|11413.9|11413.1|11412.7|11412|206
1639633500000|2021-12-16 05:45:00|11413.2|11412.5|11415.4|11414.7|11415.5|11414.8|11413.1|11412.3|274
1639633800000|2021-12-16 05:50:00|11415.3|11414.6|11414.3|11413.3|11415.6|11414.9|11414.2|11413.3|158
1639634100000|2021-12-16 05:55:00|11414.2|11413.6|11415.7|11414.7|11416.9|11416.1|11413.7|11412.9|388
1639634400000|2021-12-16 06:00:00|11415.5|11414.5|11416.1|11415.4|11417.1|11416.4|11415|11414.2|314
1639634700000|2021-12-16 06:05:00|11416|11415.3|11418.1|11417.4|11418.4|11417.7|11415.6|11414.7|271
1639635000000|2021-12-16 06:10:00|11418|11417.3|11418.7|11418|11419.5|11418.8|11418|11417.2|200
1639635300000|2021-12-16 06:15:00|11418.5|11417.8|11421.1|11420.4|11421.2|11420.5|11417.9|11417.2|364
1639635600000|2021-12-16 06:20:00|11421.2|11420.5|11421.1|11420.4|11421.9|11421.2|11419.6|11418.8|367
1639635900000|2021-12-16 06:25:00|11421.2|11420.5|11418.3|11417.6|11421.4|11420.7|11418|11417.2|385
1639636200000|2021-12-16 06:30:00|11418.1|11417.4|11416.2|11415.2|11418.4|11417.6|11416|11415.1|267
1639636500000|2021-12-16 06:35:00|11416.1|11415.1|11416.5|11415.8|11417.7|11416.9|11416|11415.1|238
1639636800000|2021-12-16 06:40:00|11416.4|11415.7|11417.7|11417|11417.9|11417.1|11416.1|11415.3|255
1639637100000|2021-12-16 06:45:00|11417.6|11416.9|11416.2|11415.5|11418.1|11417.3|11416.2|11415.3|211
1639637400000|2021-12-16 06:50:00|11416.3|11415.6|11416.9|11416.2|11417.1|11416.2|11415.4|11414.7|266
1639637700000|2021-12-16 06:55:00|11416.7|11416|11416.9|11415.9|11417.8|11416.9|11416.5|11415.7|167
1639638000000|2021-12-16 07:00:00|11416.8|11415.8|11416.4|11415.4|11417.5|11416.6|11412.9|11412.2|441
1639638300000|2021-12-16 07:05:00|11416.3|11415.6|11418.4|11417.4|11419.1|11418.2|11416.3|11415.4|452
1639638600000|2021-12-16 07:10:00|11418.3|11417.3|11417.1|11416.1|11418.8|11418|11415.7|11414.7|453
1639638900000|2021-12-16 07:15:00|11417.3|11416.3|11415|11414.3|11417.8|11416.9|11413|11412.1|615
1639639200000|2021-12-16 07:20:00|11415.2|11414.2|11413.3|11412.6|11417.9|11417.1|11413|11412.3|600
1639639500000|2021-12-16 07:25:00|11413.2|11412.5|11412.4|11411.4|11415.3|11414.6|11411.6|11410.8|635
1639639800000|2021-12-16 07:30:00|11412.5|11411.5|11411.9|11410.9|11413.1|11412.3|11410.4|11409.7|459
1639640100000|2021-12-16 07:35:00|11411.8|11410.8|11413.1|11412.4|11413.4|11412.6|11410.8|11410.1|449
1639640400000|2021-12-16 07:40:00|11413|11412.3|11414.9|11413.9|11415.6|11414.7|11413|11412|470
1639640700000|2021-12-16 07:45:00|11415|11414|11413|11412.3|11415|11414|11412.3|11411.4|368
1639641000000|2021-12-16 07:50:00|11413.1|11412.1|11412.3|11411.3|11415.6|11414.8|11410.8|11409.9|464
1639641300000|2021-12-16 07:55:00|11412.4|11411.7|11412.1|11411.4|11413|11412.3|11411|11410.1|384
1639641600000|2021-12-16 08:00:00|11411.9|11411.2|11411.9|11410.9|11415.6|11414.6|11409.2|11408.4|724
1639641900000|2021-12-16 08:05:00|11412|11411|11411.9|11411.2|11413.4|11412.5|11410.9|11410.1|548
1639642200000|2021-12-16 08:10:00|11412|11411.3|11413.7|11412.7|11414.1|11413.3|11410.2|11409.2|567
1639642500000|2021-12-16 08:15:00|11413.9|11412.9|11412.4|11411.4|11414.6|11413.8|11411.5|11410.5|489
1639642800000|2021-12-16 08:20:00|11412.5|11411.5|11412.6|11411.6|11413.8|11413|11411.7|11411|531
1639643100000|2021-12-16 08:25:00|11412.7|11411.7|11413.9|11412.9|11416|11415|11410.6|11409.9|615
1639643400000|2021-12-16 08:30:00|11413.8|11412.8|11413.5|11412.5|11414.2|11413.2|11410.8|11409.8|579
1639643700000|2021-12-16 08:35:00|11413.6|11412.8|11413.2|11412.2|11415.6|11414.6|11412.2|11411.3|586
1639644000000|2021-12-16 08:40:00|11413|11412.3|11412.8|11412.1|11414.4|11413.6|11412.2|11411.3|515
1639644300000|2021-12-16 08:45:00|11413|11412|11411.7|11410.7|11413|11412.1|11410|11409.2|572
1639644600000|2021-12-16 08:50:00|11411.6|11410.6|11412.1|11411.4|11414.5|11413.7|11411.5|11410.6|510
1639644900000|2021-12-16 08:55:00|11412.2|11411.5|11409.7|11408.7|11414.7|11414|11409.3|11408.5|505
1639645200000|2021-12-16 09:00:00|11409.6|11409|11406.5|11405.8|11411.2|11410.3|11405.9|11405|478
1639645500000|2021-12-16 09:05:00|11406.4|11405.7|11409.1|11408.1|11409.8|11409|11406.4|11405.7|426
1639645800000|2021-12-16 09:10:00|11409|11408|11410.1|11409.4|11411.7|11410.8|11408.7|11407.9|421
1639646100000|2021-12-16 09:15:00|11410.2|11409.5|11410.1|11409.1|11413.4|11412.5|11410|11409.1|441
1639646400000|2021-12-16 09:20:00|11410.2|11409.2|11410.8|11410.1|11410.9|11410.2|11408.8|11408|441
1639646700000|2021-12-16 09:25:00|11410.9|11410.2|11410|11409.3|11412.5|11411.8|11409.3|11408.5|516
1639647000000|2021-12-16 09:30:00|11410.2|11409.2|11411.4|11410.4|11412.2|11411.3|11409.3|11408.6|417
1639647300000|2021-12-16 09:35:00|11411.5|11410.5|11410.8|11409.8|11411.8|11410.8|11409.5|11408.8|316
1639647600000|2021-12-16 09:40:00|11410.9|11409.9|11411.3|11410.3|11412.6|11411.8|11410.8|11409.8|367
1639647900000|2021-12-16 09:45:00|11411.4|11410.4|11412.2|11411.2|11413.4|11412.6|11411.2|11410.2|430
1639648200000|2021-12-16 09:50:00|11412|11411.3|11412.6|11411.9|11413.3|11412.6|11411|11410.2|351
1639648500000|2021-12-16 09:55:00|11412.7|11412|11415.2|11414.2|11416.1|11415.2|11412.5|11411.8|382
1639648800000|2021-12-16 10:00:00|11415|11414.3|11413.9|11413.2|11415.4|11414.5|11413.7|11412.9|362
1639649100000|2021-12-16 10:05:00|11413.8|11413.1|11414.5|11413.8|11415.4|11414.5|11412.6|11411.7|356
1639649400000|2021-12-16 10:10:00|11414.6|11413.9|11416.4|11415.7|11416.9|11416.1|11413.9|11413.1|354
1639649700000|2021-12-16 10:15:00|11416.5|11415.8|11415.2|11414.5|11416.9|11416|11414.4|11413.5|293
1639650000000|2021-12-16 10:20:00|11415.1|11414.4|11415.7|11415|11416.8|11415.9|11415|11414.3|402
1639650300000|2021-12-16 10:25:00|11415.8|11415.1|11415.8|11415.1|11417.2|11416.5|11414.7|11414|349
1639650600000|2021-12-16 10:30:00|11415.7|11415|11415.9|11414.9|11416.7|11415.8|11415|11414.1|358
1639650900000|2021-12-16 10:35:00|11416|11415|11414.5|11413.5|11416|11415.2|11413.9|11413.1|275
1639651200000|2021-12-16 10:40:00|11414.6|11413.6|11414.6|11413.6|11415.2|11414.3|11413.8|11413|293
1639651500000|2021-12-16 10:45:00|11414.7|11413.7|11413.9|11413.2|11415.2|11414.4|11413.8|11413|242
1639651800000|2021-12-16 10:50:00|11414|11413.3|11415.6|11414.6|11416|11415.2|11414|11413.1|377
1639652100000|2021-12-16 10:55:00|11415.4|11414.7|11417.1|11416.4|11417.3|11416.5|11415.3|11414.5|397
1639652400000|2021-12-16 11:00:00|11417|11416.3|11417.3|11416.3|11417.3|11416.5|11415.3|11414.3|385
1639652700000|2021-12-16 11:05:00|11417|11416.4|11416.4|11415.7|11417.9|11417.2|11415.2|11414.5|323
1639653000000|2021-12-16 11:10:00|11416.5|11415.8|11416.1|11415.1|11417.6|11416.7|11415.4|11414.7|370
1639653300000|2021-12-16 11:15:00|11416|11415|11416.1|11415.1|11416.9|11416.1|11415.4|11414.5|368
1639653600000|2021-12-16 11:20:00|11416.2|11415.2|11416.6|11415.6|11417.5|11416.6|11414.5|11413.7|415
1639653900000|2021-12-16 11:25:00|11416.7|11415.7|11417.3|11416.6|11417.8|11416.9|11415.8|11415|342
1639654200000|2021-12-16 11:30:00|11417.2|11416.5|11419.5|11418.8|11420.1|11419.3|11416.9|11416.2|363
1639654500000|2021-12-16 11:35:00|11419.6|11418.9|11419.2|11418.2|11419.6|11418.9|11417.7|11416.8|294
1639654800000|2021-12-16 11:40:00|11419.1|11418.1|11418.7|11417.7|11420.1|11419.4|11418.5|11417.6|229
1639655100000|2021-12-16 11:45:00|11418.6|11417.6|11416.6|11415.6|11418.8|11417.9|11416|11415.2|333
1639655400000|2021-12-16 11:50:00|11416.5|11415.5|11417|11416.3|11417.4|11416.5|11415|11414.2|382
1639655700000|2021-12-16 11:55:00|11417.2|11416.2|11418.4|11417.4|11418.4|11417.4|11416.1|11415.1|473
1639656000000|2021-12-16 12:00:00|11418.2|11417.2|11416.7|11415.7|11418.9|11417.9|11410.7|11409.7|1288
1639656300000|2021-12-16 12:05:00|11416.6|11415.6|11417.2|11416.2|11419.2|11418.5|11415.8|11414.9|887
1639656600000|2021-12-16 12:10:00|11417.3|11416.3|11418.4|11417.7|11419.5|11418.5|11416.6|11415.7|828
1639656900000|2021-12-16 12:15:00|11418.7|11418.1|11418.7|11417.7|11420.3|11419.6|11417.2|11416.2|538
1639657200000|2021-12-16 12:20:00|11418.6|11417.6|11415.7|11414.7|11419.4|11418.5|11415.7|11414.7|431
1639657500000|2021-12-16 12:25:00|11415.8|11414.8|11416|11415.3|11417.7|11417|11415.7|11414.7|419
1639657800000|2021-12-16 12:30:00|11416.1|11415|11416.5|11415.5|11417.7|11416.7|11415.6|11414.9|477
1639658100000|2021-12-16 12:35:00|11416|11415.3|11415.5|11414.5|11416.6|11415.8|11414.5|11413.6|481
1639658400000|2021-12-16 12:40:00|11415.4|11414.4|11412.6|11411.6|11415.5|11414.6|11412.6|11411.6|445
1639658700000|2021-12-16 12:45:00|11412.1|11411.1|11413.8|11412.8|11416.2|11415.3|11411.3|11410.5|971
1639659000000|2021-12-16 12:50:00|11413.9|11412.9|11414.8|11414.1|11415.6|11414.6|11413.2|11412.3|809
1639659300000|2021-12-16 12:55:00|11415|11414.3|11417.3|11416.3|11418.8|11417.9|11414.6|11413.8|725
1639659600000|2021-12-16 13:00:00|11416.9|11416.2|11415|11414.3|11419.7|11419|11413.2|11412.3|802
1639659900000|2021-12-16 13:05:00|11415.2|11414.2|11414.6|11413.9|11416.9|11416.2|11413.9|11413.1|682
1639660200000|2021-12-16 13:10:00|11414.7|11414|11412.2|11411.5|11415.5|11414.7|11411.9|11411|686
1639660500000|2021-12-16 13:15:00|11412.1|11411.4|11412.8|11412.1|11414.8|11413.9|11412|11411.2|647
1639660800000|2021-12-16 13:20:00|11413.2|11412.2|11414.5|11413.8|11414.9|11414|11411.6|11410.9|763
1639661100000|2021-12-16 13:25:00|11414.4|11413.7|11412.4|11408.4|11414.6|11413.8|11410.8|11407.3|440
1639661400000|2021-12-16 13:30:00|11412.2|11408.5|11413.1|11412.4|11414.2|11412.9|11408.4|11407.4|931
1639661700000|2021-12-16 13:35:00|11413|11412.3|11412.2|11411.5|11414.5|11413.7|11410.4|11409.4|724
1639662000000|2021-12-16 13:40:00|11412.4|11411.4|11413.3|11412.6|11415|11414.2|11412.3|11411.3|895
1639662300000|2021-12-16 13:45:00|11413.4|11412.4|11412.2|11411.5|11415.2|11414.5|11411.2|11410.4|927
1639662600000|2021-12-16 13:50:00|11412.1|11411.2|11412.9|11411.9|11413.1|11412.3|11409.8|11408.9|834
1639662900000|2021-12-16 13:55:00|11413|11412|11412.7|11411.7|11413.1|11412.3|11410.5|11409.5|751
1639663200000|2021-12-16 14:00:00|11412.8|11411.8|11405.6|11404.9|11412.8|11412.1|11403.4|11402.4|1031
1639663500000|2021-12-16 14:05:00|11405.5|11404.8|11388.3|11387.3|11405.9|11405|11381.2|11380.2|1237
1639663800000|2021-12-16 14:10:00|11388.4|11387.4|11386.2|11385.2|11388.4|11387.4|11381.4|11380.5|1063
1639664100000|2021-12-16 14:15:00|11386.1|11385.1|11387.5|11386.5|11388.8|11387.8|11384.1|11383.1|996
1639664400000|2021-12-16 14:20:00|11387.6|11386.6|11391.4|11390.4|11393.6|11392.9|11384.2|11383.2|969
1639664700000|2021-12-16 14:25:00|11391.2|11390.5|11394|11393.3|11395.2|11394.5|11390.7|11390|770
1639665000000|2021-12-16 14:30:00|11394.2|11393.2|11385.4|11384.4|11394.4|11393.5|11385.2|11384.2|1101
1639665300000|2021-12-16 14:35:00|11385.5|11384.5|11383.3|11382.3|11389.1|11388.1|11379.6|11378.6|1009
1639665600000|2021-12-16 14:40:00|11383.2|11382.2|11378.9|11377.9|11383.2|11382.2|11375.2|11374.2|1067
1639665900000|2021-12-16 14:45:00|11378.4|11377.4|11382.2|11381.2|11382.2|11381.2|11377.9|11376.9|1028
1639666200000|2021-12-16 14:50:00|11382|11381|11375.5|11374.5|11383.8|11382.8|11373.6|11372.6|1093
1639666500000|2021-12-16 14:55:00|11375.4|11374.4|11368.1|11367.1|11375.4|11374.4|11366|11365|1214
1639666800000|2021-12-16 15:00:00|11368|11367|11361.7|11360.7|11370.9|11369.9|11360.2|11359.2|1251
1639667100000|2021-12-16 15:05:00|11361.4|11360.6|11356.8|11356.1|11362.3|11361.5|11356.4|11355.7|1146
1639667400000|2021-12-16 15:10:00|11356.9|11356.2|11358.9|11358.2|11363.7|11362.9|11356.8|11356.1|1193
1639667700000|2021-12-16 15:15:00|11359|11358.3|11362.2|11361.5|11363|11362.1|11357|11356.3|977
1639668000000|2021-12-16 15:20:00|11362.1|11361.4|11368.7|11368|11369.8|11368.9|11362|11361.3|905
1639668300000|2021-12-16 15:25:00|11369.3|11368.6|11375.7|11374.7|11376.8|11376.1|11369.1|11368.3|876
1639668600000|2021-12-16 15:30:00|11375.6|11374.6|11375|11374|11378.2|11377.5|11372.4|11371.5|770
1639668900000|2021-12-16 15:35:00|11374.9|11373.9|11375.7|11374.7|11376.5|11375.6|11372.8|11371.8|628
1639669200000|2021-12-16 15:40:00|11375.9|11374.9|11374.2|11373.2|11376.5|11375.5|11372|11371.1|651
1639669500000|2021-12-16 15:45:00|11374.3|11373.3|11371.7|11371|11374.3|11373.4|11370.8|11369.9|659
1639669800000|2021-12-16 15:50:00|11371.8|11371.1|11372.5|11371.8|11375.2|11374.3|11370.6|11369.6|639
1639670100000|2021-12-16 15:55:00|11372.4|11371.5|11375.2|11374.2|11376.7|11375.7|11370.1|11369.4|967
1639670400000|2021-12-16 16:00:00|11375.5|11374.5|11367.7|11366.7|11376.3|11375.4|11367.1|11366.3|839
1639670700000|2021-12-16 16:05:00|11367.6|11366.6|11361.3|11360.6|11368.8|11368|11360.1|11359.1|562
1639671000000|2021-12-16 16:10:00|11361.2|11360.5|11361.2|11360.2|11362.9|11362.1|11360.3|11359.5|607
1639671300000|2021-12-16 16:15:00|11361.1|11360.5|11366.3|11365.6|11366.7|11365.9|11361.1|11360.4|560
1639671600000|2021-12-16 16:20:00|11366.1|11365.4|11371.2|11370.5|11371.5|11370.6|11366|11365.3|731
1639671900000|2021-12-16 16:25:00|11371.3|11370.6|11368.9|11368.2|11371.9|11371.1|11367.9|11367.2|611
1639672200000|2021-12-16 16:30:00|11369.4|11368.4|11370.6|11369.6|11371.6|11370.6|11367.2|11366.3|677
1639672500000|2021-12-16 16:35:00|11370.7|11369.7|11368.2|11367.5|11372|11371.3|11368|11367.1|617
1639672800000|2021-12-16 16:40:00|11368.1|11367.4|11369.6|11368.6|11370.7|11369.7|11368|11367.1|409
1639673100000|2021-12-16 16:45:00|11369.7|11368.7|11369.8|11368.8|11370.1|11369.2|11366.2|11365.5|433
1639673400000|2021-12-16 16:50:00|11369.7|11368.7|11366.4|11365.4|11370.5|11369.6|11365.8|11364.8|380
1639673700000|2021-12-16 16:55:00|11366.3|11365.3|11367.9|11366.9|11369.9|11369.1|11366.2|11365.3|461
1639674000000|2021-12-16 17:00:00|11367.8|11366.8|11369.5|11368.5|11369.5|11368.7|11367.1|11366.1|454
1639674300000|2021-12-16 17:05:00|11369.6|11368.6|11368.3|11367.3|11369.8|11369|11365.8|11364.8|413
1639674600000|2021-12-16 17:10:00|11368.1|11367.1|11366.8|11365.8|11369.5|11368.6|11366.3|11365.4|340
1639674900000|2021-12-16 17:15:00|11366.7|11365.7|11363.7|11362.7|11367.3|11366.4|11362.8|11361.9|484
1639675200000|2021-12-16 17:20:00|11363.1|11362.1|11362.7|11361.7|11365.1|11364.3|11362.3|11361.4|376
1639675500000|2021-12-16 17:25:00|11362.6|11361.6|11365|11364.3|11365.3|11364.6|11362.4|11361.5|439
1639675800000|2021-12-16 17:30:00|11365.1|11364.4|11362|11361|11365.1|11364.4|11361.4|11360.6|370
1639676100000|2021-12-16 17:35:00|11362.1|11361.1|11363.1|11362.4|11363.8|11362.9|11361.7|11360.8|307
1639676400000|2021-12-16 17:40:00|11363.2|11362.5|11363.7|11363|11365.1|11364.2|11363|11362.2|382
1639676700000|2021-12-16 17:45:00|11363.9|11362.9|11363.2|11362.5|11364.4|11363.5|11362.4|11361.6|430
1639677000000|2021-12-16 17:50:00|11363.1|11362.4|11362.6|11361.6|11363.9|11363|11361.7|11360.7|339
1639677300000|2021-12-16 17:55:00|11362.7|11361.7|11364|11363|11364|11363|11362.1|11361.2|350
1639677600000|2021-12-16 18:00:00|11364.4|11363.4|11361.9|11360.9|11364.5|11363.6|11361.5|11360.5|369
1639677900000|2021-12-16 18:05:00|11361.8|11360.8|11361.8|11360.8|11362.1|11361.1|11360.2|11359.5|293
1639678200000|2021-12-16 18:10:00|11361.5|11360.5|11365|11364|11365.2|11364.4|11361.5|11360.5|247
1639678500000|2021-12-16 18:15:00|11364.9|11364.2|11366.7|11365.7|11366.9|11366|11364.4|11363.5|279
1639678800000|2021-12-16 18:20:00|11366.8|11366.1|11366.1|11365.4|11367.1|11366.3|11365.6|11364.9|296
1639679100000|2021-12-16 18:25:00|11366.2|11365.1|11368.3|11367.6|11368.3|11367.6|11365.9|11365.1|330
1639679400000|2021-12-16 18:30:00|11368.2|11367.5|11365.2|11364.2|11368.4|11367.6|11364.6|11363.7|295
1639679700000|2021-12-16 18:35:00|11365.1|11364.4|11367.1|11366.4|11368|11367.2|11365.1|11364.2|171
1639680000000|2021-12-16 18:40:00|11367.3|11366.3|11367|11366.3|11367.5|11366.8|11366.5|11365.7|300
1639680300000|2021-12-16 18:45:00|11367.3|11366.4|11370.4|11369.7|11370.8|11370|11367.1|11366.2|405
1639680600000|2021-12-16 18:50:00|11370.3|11369.6|11370.5|11369.5|11371.2|11370.3|11369.9|11369|280
1639680900000|2021-12-16 18:55:00|11370.4|11369.4|11368.6|11367.9|11370.5|11369.7|11367.8|11366.9|329
1639681200000|2021-12-16 19:00:00|11368.7|11368|11368.4|11367.4|11369.2|11368.3|11367.2|11366.5|343
1639681500000|2021-12-16 19:05:00|11368.2|11367.5|11368.1|11367.4|11369.4|11368.6|11367.8|11366.9|296
1639681800000|2021-12-16 19:10:00|11368|11367.3|11367.8|11367.1|11369|11368.3|11367.6|11366.8|191
1639682100000|2021-12-16 19:15:00|11367.7|11367|11367.9|11366.9|11369|11368.3|11366.8|11366.1|255
1639682400000|2021-12-16 19:20:00|11367.8|11367.1|11365.8|11364.8|11367.8|11367.1|11365.4|11364.4|351
1639682700000|2021-12-16 19:25:00|11365.6|11364.9|11367.7|11366.7|11368.4|11367.7|11365.5|11364.6|400
1639683000000|2021-12-16 19:30:00|11367.6|11366.6|11365|11364|11367.7|11366.8|11364.6|11363.7|324
1639683300000|2021-12-16 19:35:00|11364.9|11363.9|11364.5|11363.8|11366.3|11365.4|11364.4|11363.5|306
1639683600000|2021-12-16 19:40:00|11364.4|11363.7|11365|11364.3|11365.3|11364.4|11363.8|11362.8|263
1639683900000|2021-12-16 19:45:00|11365.2|11364.2|11361.7|11360.7|11365.3|11364.5|11360.7|11359.9|315
1639684200000|2021-12-16 19:50:00|11361.6|11360.9|11359|11358.3|11362.4|11361.5|11359|11358.2|484
1639684500000|2021-12-16 19:55:00|11358.9|11358.2|11360.7|11359.7|11360.8|11359.8|11358.9|11358.1|457
1639684800000|2021-12-16 20:00:00|11360.6|11359.6|11360.4|11359.7|11360.8|11360.1|11357.9|11357|574
1639685100000|2021-12-16 20:05:00|11360.5|11359.8|11364|11363|11364|11363.3|11359.9|11359.2|546
1639685400000|2021-12-16 20:10:00|11363.6|11362.9|11363.6|11362.6|11366.2|11365.3|11362.4|11361.4|413
1639685700000|2021-12-16 20:15:00|11363.3|11362.3|11362.5|11361.8|11364.6|11363.6|11361.8|11360.9|439
1639686000000|2021-12-16 20:20:00|11362.6|11361.9|11360.9|11359.9|11362.6|11361.9|11360.4|11359.5|513
1639686300000|2021-12-16 20:25:00|11360.8|11360.1|11365.7|11364.7|11366.9|11365.9|11360.7|11360|489
1639686600000|2021-12-16 20:30:00|11365.8|11364.8|11364.2|11363.2|11365.8|11364.9|11361.6|11360.7|426
1639686900000|2021-12-16 20:35:00|11364.3|11363.3|11365.6|11364.6|11365.7|11364.7|11362.8|11362|403
1639687200000|2021-12-16 20:40:00|11365.5|11364.5|11364.2|11363.2|11365.5|11364.6|11363.5|11362.6|494
1639687500000|2021-12-16 20:45:00|11364.1|11363.4|11363.2|11362.5|11364.5|11363.6|11362.6|11361.7|414
1639687800000|2021-12-16 20:50:00|11363.3|11362.6|11365.6|11364.6|11366.5|11365.5|11363.2|11362.4|581
1639688100000|2021-12-16 20:55:00|11365.7|11364.7|11364.7|11363.7|11366.6|11365.6|11364.6|11363.6|469
1639688400000|2021-12-16 21:00:00|11365.2|11364.2|11367.2|11366.2|11367.2|11366.2|11365.1|11364.1|385
1639688700000|2021-12-16 21:05:00|11367.4|11366.4|11368.3|11367.3|11369|11368.2|11367.1|11366.1|382
1639689000000|2021-12-16 21:10:00|11368.2|11367.2|11367.7|11366.7|11368.8|11367.8|11367.5|11366.5|237
1639689300000|2021-12-16 21:15:00|11367.8|11366.8|11368.7|11367.7|11369.2|11368.2|11367.6|11366.6|254
1639689600000|2021-12-16 21:20:00|11368.8|11367.8|11369.9|11368.9|11370|11369|11368.6|11367.6|187
1639689900000|2021-12-16 21:25:00|11370|11369|11370|11369|11370.6|11369.8|11369.7|11368.7|146
1639690200000|2021-12-16 21:30:00|11369.9|11368.9|11371.6|11370.6|11372.5|11371.5|11369.8|11368.8|202
1639690500000|2021-12-16 21:35:00|11371.7|11370.7|11373.1|11372.1|11373.3|11372.3|11370.6|11369.9|238
1639690800000|2021-12-16 21:40:00|11373.2|11372.2|11373.8|11372.8|11374.7|11373.7|11372.3|11371.3|335
1639691100000|2021-12-16 21:45:00|11373.9|11372.9|11370.4|11369.4|11374.1|11373.1|11370.2|11369.2|172
1639691400000|2021-12-16 21:50:00|11370.5|11369.5|11369.7|11368.7|11371|11369.7|11369.2|11368|187
1639691700000|2021-12-16 21:55:00|11369.6|11368.6|11371.9|11365.9|11372.5|11370.1|11369|11364.6|402
1639692000000|2021-12-16 22:00:00|11370.7|11364.7|11372.4|11366.4|11374.4|11368.4|11370.4|11364.4|46
1639692300000|2021-12-16 22:05:00|11372.8|11366.8|11371.3|11365.8|11373.2|11367.2|11371|11365.4|75
1639692600000|2021-12-16 22:10:00|11371.1|11365.1|11372.5|11366.5|11372.5|11366.5|11368.7|11362.7|1097
1639692900000|2021-12-16 22:15:00|11372.3|11366.3|11371.8|11366.7|11373.4|11369|11368.9|11364.3|1302
1639693200000|2021-12-16 22:20:00|11371.9|11366.8|11373|11368|11373.4|11369.2|11369.2|11364.7|1295
1639693500000|2021-12-16 22:25:00|11373.2|11368.4|11372.3|11367.6|11373.6|11368.5|11371.9|11367.3|541
1639693800000|2021-12-16 22:30:00|11372|11367.9|11372.3|11366.3|11375.1|11371.7|11371.8|11365.8|900
1639694100000|2021-12-16 22:35:00|11372.4|11366.4|11371.8|11366.7|11373.9|11369.3|11371.2|11366.2|1331
1639694400000|2021-12-16 22:40:00|11371.9|11366.5|11371.2|11366.5|11372.3|11367|11370.4|11365.6|1074
1639694700000|2021-12-16 22:45:00|11371.6|11366.6|11371.4|11368.9|11373|11369.1|11370.1|11365.9|1169
1639695000000|2021-12-16 22:50:00|11371.7|11369|11374.6|11371.2|11375.2|11371.8|11371.3|11368.2|756
1639695300000|2021-12-16 22:55:00|11374.5|11371.1|11373.4|11370|11375.7|11371.6|11372.9|11369.5|921
1639695600000|2021-12-16 23:00:00|11373.3|11369.9|11370.6|11369|11373.3|11370.5|11369.8|11368.8|563
1639695900000|2021-12-16 23:05:00|11370.3|11369.3|11371.6|11370.6|11372.4|11370.8|11369.8|11368.5|533
1639696200000|2021-12-16 23:10:00|11371.7|11370.7|11370.6|11369.6|11371.8|11370.7|11370|11369|364
1639696500000|2021-12-16 23:15:00|11371|11369.4|11371.2|11370.2|11372.2|11371.2|11370|11369|285
1639696800000|2021-12-16 23:20:00|11371.1|11370.1|11370.6|11369.6|11371.9|11370.9|11370|11369|199
1639697100000|2021-12-16 23:25:00|11370.7|11369.7|11368.8|11367.8|11371|11370|11367.5|11366.5|273
1639697400000|2021-12-16 23:30:00|11368.9|11367.9|11367.5|11366.5|11369.6|11368.8|11366.1|11365.1|416
1639697700000|2021-12-16 23:35:00|11367.6|11366.6|11368.8|11367.8|11369.3|11368.3|11366.8|11366|334
1639698000000|2021-12-16 23:40:00|11369|11368|11368.6|11367.6|11369.2|11368.3|11366.7|11365.7|223
1639698300000|2021-12-16 23:45:00|11368.7|11367.7|11369.2|11368.2|11369.2|11368.2|11367.5|11366.7|327
1639698600000|2021-12-16 23:50:00|11369.1|11368.1|11367.8|11366.8|11369.2|11368.2|11367.3|11366.4|175
1639698900000|2021-12-16 23:55:00|11367.9|11366.9|11367.2|11366.2|11368.1|11367.3|11366.7|11365.9|174
1639699200000|2021-12-17 00:00:00|11367.3|11366.3|11367.7|11367|11370.2|11369.4|11366.7|11365.7|394
1639699500000|2021-12-17 00:05:00|11367.6|11366.9|11368.7|11368|11369.2|11368.5|11367.5|11366.7|252
1639699800000|2021-12-17 00:10:00|11368.8|11368.1|11370.1|11369.1|11370.7|11369.8|11368.3|11367.5|211
1639700100000|2021-12-17 00:15:00|11369.8|11369.2|11368.5|11367.8|11370.2|11369.4|11367.5|11366.7|320
1639700400000|2021-12-17 00:20:00|11368.6|11367.9|11368.4|11367.7|11369.7|11369|11368|11367.3|162
1639700700000|2021-12-17 00:25:00|11368.3|11367.6|11371.3|11370.6|11371.7|11370.8|11368.3|11367.6|268
1639701000000|2021-12-17 00:30:00|11371.2|11370.5|11374.7|11374|11375|11374.2|11371.2|11370.5|350
1639701300000|2021-12-17 00:35:00|11374.8|11374.1|11375.4|11374.4|11376.3|11375.5|11374.7|11373.8|223
1639701600000|2021-12-17 00:40:00|11375.5|11374.5|11376.7|11376|11377|11376.3|11375|11374.3|281
1639701900000|2021-12-17 00:45:00|11376.9|11375.9|11377.7|11377|11378.7|11377.8|11376.6|11375.9|209
1639702200000|2021-12-17 00:50:00|11377.8|11376.8|11384.8|11383.8|11386|11385.2|11377.6|11376.8|671
1639702500000|2021-12-17 00:55:00|11384.9|11383.9|11382.1|11381.1|11386.1|11385.1|11381.5|11380.5|462
1639702800000|2021-12-17 01:00:00|11381.9|11380.9|11381.3|11380.6|11383.5|11382.7|11378.8|11377.9|454
1639703100000|2021-12-17 01:05:00|11381.4|11380.4|11379.4|11378.4|11382.1|11381.2|11379.2|11378.3|419
1639703400000|2021-12-17 01:10:00|11379.3|11378.6|11376.6|11375.6|11380.4|11379.6|11375.2|11374.4|385
1639703700000|2021-12-17 01:15:00|11376.5|11375.5|11376.3|11375.6|11376.9|11376.2|11374.1|11373.4|351
1639704000000|2021-12-17 01:20:00|11376.2|11375.5|11372.3|11371.6|11377.7|11376.7|11372.2|11371.5|305
1639704300000|2021-12-17 01:25:00|11372.4|11371.7|11372|11371.3|11373|11372.3|11369.6|11368.7|334
1639704600000|2021-12-17 01:30:00|11371.7|11371|11370.2|11369.5|11373.5|11372.6|11370.1|11369.3|456
1639704900000|2021-12-17 01:35:00|11370.3|11369.6|11366.2|11365.5|11371.9|11371.1|11366|11365.3|538
1639705200000|2021-12-17 01:40:00|11366.3|11365.6|11363.8|11363.1|11367.8|11367.1|11361.1|11360.2|662
1639705500000|2021-12-17 01:45:00|11363.9|11362.9|11367|11366|11367.1|11366.3|11362|11361.2|405
1639705800000|2021-12-17 01:50:00|11366.7|11365.7|11368.2|11367.2|11369.8|11369|11366.2|11365.4|443
1639706100000|2021-12-17 01:55:00|11367.9|11367.3|11368.3|11367.3|11369.1|11368.4|11367.9|11367|261
1639706400000|2021-12-17 02:00:00|11368.4|11367.4|11368.2|11367.2|11369.4|11368.5|11367.5|11366.6|395
1639706700000|2021-12-17 02:05:00|11368.3|11367.3|11371.4|11370.4|11371.6|11370.7|11368.3|11367.3|351
1639707000000|2021-12-17 02:10:00|11371.3|11370.3|11371.2|11370.2|11371.3|11370.5|11369.6|11368.6|262
1639707300000|2021-12-17 02:15:00|11371.3|11370.3|11372.1|11371.1|11373.2|11372.4|11370.3|11369.3|265
1639707600000|2021-12-17 02:20:00|11372|11371|11367.1|11366.4|11372.1|11371.4|11365.1|11364.3|372
1639707900000|2021-12-17 02:25:00|11367|11366.3|11365.7|11365|11368.1|11367.2|11364.1|11363.4|405
1639708200000|2021-12-17 02:30:00|11365.8|11365.1|11363.9|11362.9|11366.1|11365.2|11363.3|11362.4|380
1639708500000|2021-12-17 02:35:00|11363.6|11362.8|11361.9|11360.9|11364.8|11364|11359.9|11358.9|317
1639708800000|2021-12-17 02:40:00|11362|11361|11366.2|11365.2|11366.7|11365.7|11362|11361|397
1639709100000|2021-12-17 02:45:00|11366.1|11365.1|11367.3|11366.3|11367.3|11366.5|11365.5|11364.5|305
1639709400000|2021-12-17 02:50:00|11367.2|11366.2|11365.1|11364.1|11367.3|11366.5|11364.5|11363.7|280
1639709700000|2021-12-17 02:55:00|11365|11364|11362|11361|11365.3|11364.4|11360.3|11359.3|452
1639710000000|2021-12-17 03:00:00|11362.1|11361.1|11364.4|11363.4|11365.8|11364.9|11362|11360.7|418
1639710300000|2021-12-17 03:05:00|11364.5|11363.5|11363.5|11362.8|11364.8|11363.8|11362.5|11361.5|280
1639710600000|2021-12-17 03:10:00|11363.4|11362.7|11361.5|11360.5|11363.7|11362.8|11358.3|11357.5|494
1639710900000|2021-12-17 03:15:00|11361|11360.3|11362|11361.3|11362.4|11361.4|11358.9|11357.9|380
1639711200000|2021-12-17 03:20:00|11361.9|11361.2|11363.5|11362.8|11364|11363.2|11361|11360.2|331
1639711500000|2021-12-17 03:25:00|11363.6|11362.9|11364.8|11363.8|11365.2|11364.3|11363|11362.2|343
1639711800000|2021-12-17 03:30:00|11364.9|11364.1|11364.5|11363.5|11366.2|11365.3|11363.4|11362.4|409
1639712100000|2021-12-17 03:35:00|11364.2|11363.4|11360.1|11359.4|11364.6|11363.8|11360|11359.1|520
1639712400000|2021-12-17 03:40:00|11360|11359.1|11362|11361|11362.7|11361.9|11358.3|11357.5|426
1639712700000|2021-12-17 03:45:00|11361.7|11361.1|11363.4|11362.4|11364.1|11363.1|11361.2|11360.2|446
1639713000000|2021-12-17 03:50:00|11363.3|11362.3|11361|11360|11364.5|11363.7|11361|11360|319
1639713300000|2021-12-17 03:55:00|11361.1|11360.1|11353.2|11352.2|11361.1|11360.3|11347.7|11346.7|741
1639713600000|2021-12-17 04:00:00|11353.1|11352.1|11347.4|11346.4|11355.4|11354.4|11345|11344|742
1639713900000|2021-12-17 04:05:00|11347.3|11346.3|11351.3|11350.3|11351.9|11350.9|11345.3|11344.3|654
1639714200000|2021-12-17 04:10:00|11351.4|11350.4|11349.2|11348.5|11351.8|11351|11349.2|11348.3|531
1639714500000|2021-12-17 04:15:00|11349.6|11348.6|11352.5|11351.5|11353.3|11352.4|11349.5|11348.6|445
1639714800000|2021-12-17 04:20:00|11352.4|11351.4|11351.9|11351.2|11353.9|11353.1|11351.6|11350.9|410
1639715100000|2021-12-17 04:25:00|11352.2|11351.1|11354.4|11353.7|11355.4|11354.7|11352|11351.1|316
1639715400000|2021-12-17 04:30:00|11354.5|11353.8|11351.6|11350.6|11355.3|11354.6|11349.8|11348.9|498
1639715700000|2021-12-17 04:35:00|11351.7|11350.7|11354.3|11353.3|11354.9|11354.1|11349.9|11349.1|403
1639716000000|2021-12-17 04:40:00|11354.4|11353.4|11357.5|11356.8|11358.5|11357.6|11353.7|11352.9|482
1639716300000|2021-12-17 04:45:00|11357.7|11356.7|11358.4|11357.4|11358.4|11357.5|11355.2|11354.5|463
1639716600000|2021-12-17 04:50:00|11358.5|11357.8|11359.3|11358.3|11361.3|11360.4|11357.8|11357.1|412
1639716900000|2021-12-17 04:55:00|11359.2|11358.2|11360.1|11359.4|11361|11360.3|11358.3|11357.5|302
1639717200000|2021-12-17 05:00:00|11360.2|11359.5|11356.1|11355.4|11361.6|11360.6|11356|11355.1|290
1639717500000|2021-12-17 05:05:00|11356|11355.3|11356.2|11355.2|11357.9|11357.2|11355.4|11354.6|368
1639717800000|2021-12-17 05:10:00|11356.3|11355.3|11353.3|11352.3|11356.7|11355.8|11352|11351.2|436
1639718100000|2021-12-17 05:15:00|11353.4|11352.4|11353.3|11352.3|11355|11354.2|11351.6|11350.8|405
1639718400000|2021-12-17 05:20:00|11353.4|11352.7|11352.6|11351.9|11353.6|11352.8|11351.1|11350.4|433
1639718700000|2021-12-17 05:25:00|11352.7|11351.7|11352.6|11351.9|11353.2|11352.3|11351.1|11350.2|350
1639719000000|2021-12-17 05:30:00|11352.8|11352.1|11355.3|11354.6|11358.1|11357.4|11352.6|11351.9|432
1639719300000|2021-12-17 05:35:00|11355.4|11354.7|11355.5|11354.5|11359.6|11358.9|11354.8|11353.9|410
1639719600000|2021-12-17 05:40:00|11355.1|11354.4|11358.8|11357.8|11358.9|11358.1|11354.4|11353.7|396
1639719900000|2021-12-17 05:45:00|11358.9|11357.9|11357.6|11356.9|11359.7|11359|11357.1|11356.4|318
1639720200000|2021-12-17 05:50:00|11357.7|11357|11359.3|11358.6|11359.7|11358.9|11357.5|11356.6|358
1639720500000|2021-12-17 05:55:00|11359.4|11358.7|11358.2|11357.5|11360.2|11359.3|11356.1|11355.3|429
1639720800000|2021-12-17 06:00:00|11358|11357.3|11354.8|11353.8|11360.4|11359.6|11354.1|11353.2|604
1639721100000|2021-12-17 06:05:00|11354.7|11353.7|11356|11355.3|11358.1|11357.2|11354.1|11353.3|397
1639721400000|2021-12-17 06:10:00|11356.1|11355.1|11356.2|11355.2|11359.1|11358.2|11355.6|11354.9|365
1639721700000|2021-12-17 06:15:00|11356.1|11355.1|11355.7|11354.7|11357.9|11357|11354.8|11353.9|321
1639722000000|2021-12-17 06:20:00|11355.8|11354.8|11355.9|11355.2|11356.9|11356.2|11355.4|11354.4|297
1639722300000|2021-12-17 06:25:00|11355.3|11354.6|11350.5|11349.8|11355.7|11354.8|11349.4|11348.7|424
1639722600000|2021-12-17 06:30:00|11350.7|11349.7|11352.3|11351.3|11353.4|11352.5|11350.4|11349.6|263
1639722900000|2021-12-17 06:35:00|11352.4|11351.4|11356|11355.3|11356.7|11355.8|11352.4|11351.4|275
1639723200000|2021-12-17 06:40:00|11356.1|11355.4|11353.7|11353|11356.6|11355.9|11353.4|11352.6|227
1639723500000|2021-12-17 06:45:00|11353.8|11353.1|11355|11354.3|11355.1|11354.4|11352.3|11351.6|376
1639723800000|2021-12-17 06:50:00|11355.1|11354.4|11354|11353.3|11356.6|11355.7|11351.9|11351.2|471
1639724100000|2021-12-17 06:55:00|11353.9|11353.2|11355.1|11354.1|11356.5|11355.7|11352.2|11351.5|413
1639724400000|2021-12-17 07:00:00|11355.3|11354.3|11357|11356.3|11357.2|11356.4|11353.8|11352.9|705
1639724700000|2021-12-17 07:05:00|11356.9|11356.2|11355.1|11354.1|11359.3|11358.5|11354.8|11354|475
1639725000000|2021-12-17 07:10:00|11354.8|11354|11356.9|11356.2|11358|11357.1|11354.7|11353.9|451
1639725300000|2021-12-17 07:15:00|11357|11356.3|11359.9|11359.2|11361|11360.3|11356.6|11355.8|602
1639725600000|2021-12-17 07:20:00|11360|11359.3|11360.3|11359.6|11361.5|11360.6|11358.9|11358.2|557
1639725900000|2021-12-17 07:25:00|11360.2|11359.5|11361.4|11360.4|11361.5|11360.7|11357.7|11356.8|515
1639726200000|2021-12-17 07:30:00|11361.5|11360.5|11361.1|11360.4|11362|11361.1|11359.4|11358.5|429
1639726500000|2021-12-17 07:35:00|11361|11360.3|11362.4|11361.7|11363.8|11362.9|11361|11360.2|376
1639726800000|2021-12-17 07:40:00|11362.5|11361.5|11364.3|11363.3|11364.9|11364.2|11362.3|11361.4|422
1639727100000|2021-12-17 07:45:00|11364.2|11363.5|11365.8|11364.8|11366.3|11365.5|11363.4|11362.6|433
1639727400000|2021-12-17 07:50:00|11365.9|11364.9|11365.4|11364.7|11366.4|11365.6|11364.6|11363.9|438
1639727700000|2021-12-17 07:55:00|11365.3|11364.6|11367.2|11366.5|11368.2|11367.3|11363.7|11362.7|625
1639728000000|2021-12-17 08:00:00|11367.4|11366.4|11368.5|11367.5|11369|11368.2|11363.7|11362.7|747
1639728300000|2021-12-17 08:05:00|11368.4|11367.4|11367|11366.3|11370.4|11369.7|11366.9|11366|611
1639728600000|2021-12-17 08:10:00|11366.8|11366.1|11366.8|11365.8|11367.9|11367.1|11365.4|11364.5|712
1639728900000|2021-12-17 08:15:00|11366.5|11365.7|11363.2|11362.2|11366.5|11365.7|11361.5|11360.6|693
1639729200000|2021-12-17 08:20:00|11362.9|11361.9|11364.5|11363.5|11365.7|11364.7|11362.2|11361.3|686
1639729500000|2021-12-17 08:25:00|11364.6|11363.6|11359.8|11359.1|11365.8|11364.9|11359.7|11358.9|544
1639729800000|2021-12-17 08:30:00|11360|11359|11358|11357|11360.2|11359.3|11357.6|11356.8|707
1639730100000|2021-12-17 08:35:00|11358.1|11357.1|11356.5|11355.8|11359.5|11358.8|11356.3|11355.5|658
1639730400000|2021-12-17 08:40:00|11356.7|11355.5|11356.3|11355.6|11357.6|11356.6|11355.5|11354.7|651
1639730700000|2021-12-17 08:45:00|11356.5|11355.5|11359.7|11358.7|11360.3|11359.3|11355.2|11354.5|619
1639731000000|2021-12-17 08:50:00|11359.6|11358.6|11359|11358|11360.1|11359.3|11358.6|11357.8|348
1639731300000|2021-12-17 08:55:00|11359.2|11358.2|11356.6|11355.9|11359.9|11359.1|11356.4|11355.7|394
1639731600000|2021-12-17 09:00:00|11356.4|11355.7|11357.2|11356.5|11357.6|11356.8|11354.9|11354|473
1639731900000|2021-12-17 09:05:00|11357.1|11356.4|11354.4|11353.4|11357.7|11356.9|11353.6|11352.8|575
1639732200000|2021-12-17 09:10:00|11354.3|11353.3|11350.7|11349.7|11354.4|11353.5|11350.4|11349.6|589
1639732500000|2021-12-17 09:15:00|11350.4|11349.8|11354.2|11353.2|11354.2|11353.3|11349.1|11348.2|662
1639732800000|2021-12-17 09:20:00|11354.1|11353.1|11354.8|11354.1|11355|11354.2|11352|11351.2|497
1639733100000|2021-12-17 09:25:00|11354.7|11354|11357.3|11356.3|11358.7|11357.9|11354.6|11353.8|499
1639733400000|2021-12-17 09:30:00|11357.4|11356.4|11356|11355|11358|11357.1|11353.9|11353.2|428
1639733700000|2021-12-17 09:35:00|11355.8|11355.1|11356.2|11355.2|11357.9|11356.9|11355|11354.1|437
1639734000000|2021-12-17 09:40:00|11356.3|11355.3|11353.3|11352.6|11356.3|11355.3|11352.5|11351.5|519
1639734300000|2021-12-17 09:45:00|11352.9|11352.2|11355.4|11354.4|11355.6|11354.8|11351|11350.3|481
1639734600000|2021-12-17 09:50:00|11355.3|11354.3|11359.7|11358.7|11360.4|11359.5|11354.1|11353.4|605
1639734900000|2021-12-17 09:55:00|11359.8|11358.8|11359.1|11358.1|11360.7|11359.7|11358.2|11357.4|532
1639735200000|2021-12-17 10:00:00|11359.2|11358.2|11358.3|11357.3|11360.7|11360|11358.1|11357.1|406
1639735500000|2021-12-17 10:05:00|11358.2|11357.2|11355.5|11354.8|11360.2|11359.3|11355.3|11354.4|454
1639735800000|2021-12-17 10:10:00|11355.6|11354.9|11354.6|11353.9|11356.5|11355.8|11354.4|11353.7|367
1639736100000|2021-12-17 10:15:00|11354.7|11354|11357.1|11356.4|11359.3|11358.5|11354.1|11353.3|502
1639736400000|2021-12-17 10:20:00|11357.3|11356.3|11357.3|11356.6|11359.4|11358.4|11357.1|11356.3|433
1639736700000|2021-12-17 10:25:00|11357.5|11356.5|11357.9|11356.9|11359.2|11358.3|11356.9|11356|445
1639737000000|2021-12-17 10:30:00|11358|11357|11357.3|11356.3|11360.4|11359.7|11356.3|11355.4|449
1639737300000|2021-12-17 10:35:00|11357.1|11356.1|11351.9|11351.2|11358.7|11357.7|11351.7|11350.7|469
1639737600000|2021-12-17 10:40:00|11352|11351|11352|11351|11353.8|11352.8|11350.1|11349.3|467
1639737900000|2021-12-17 10:45:00|11352.1|11351.1|11353.4|11352.4|11353.5|11352.7|11350.7|11349.8|412
1639738200000|2021-12-17 10:50:00|11353.5|11352.5|11352|11351.3|11355.2|11354.2|11351.9|11351|528
1639738500000|2021-12-17 10:55:00|11352.1|11351.1|11351.4|11350.7|11353|11352.2|11350.1|11349.2|483
1639738800000|2021-12-17 11:00:00|11351.3|11350.6|11352.9|11351.9|11353.7|11352.8|11351.3|11350.4|372
1639739100000|2021-12-17 11:05:00|11353|11352|11354.3|11353.3|11354.9|11354|11352.5|11351.8|443
1639739400000|2021-12-17 11:10:00|11354.2|11353.2|11351.4|11350.7|11354.9|11354.1|11351.2|11350.4|352
1639739700000|2021-12-17 11:15:00|11351.6|11350.6|11352.8|11351.8|11353|11352.2|11349.8|11349.1|316
1639740000000|2021-12-17 11:20:00|11352.9|11351.9|11352.7|11351.7|11353.6|11352.6|11351.5|11350.5|371
1639740300000|2021-12-17 11:25:00|11352.6|11351.6|11352.9|11351.9|11354.2|11353.4|11352.5|11351.6|290
1639740600000|2021-12-17 11:30:00|11352.8|11351.8|11351.3|11350.6|11353.8|11352.9|11351.2|11350.4|350
1639740900000|2021-12-17 11:35:00|11351.4|11350.7|11348.8|11347.8|11352.3|11351.5|11348.5|11347.8|268
1639741200000|2021-12-17 11:40:00|11348.9|11347.9|11347.2|11346.2|11348.9|11347.9|11346.2|11345.4|377
1639741500000|2021-12-17 11:45:00|11347.1|11346.1|11344.5|11343.5|11347.4|11346.4|11342.3|11341.5|369
1639741800000|2021-12-17 11:50:00|11344.4|11343.4|11345.2|11344.2|11345.5|11344.6|11343.1|11342.1|451
1639742100000|2021-12-17 11:55:00|11345|11344.3|11348.3|11347.3|11348.5|11347.5|11344|11343|396
1639742400000|2021-12-17 12:00:00|11348.2|11347.2|11348.6|11347.6|11349.9|11349.1|11347.7|11346.8|476
1639742700000|2021-12-17 12:05:00|11348.5|11347.5|11346.8|11345.8|11349.2|11348.3|11346.6|11345.8|384
1639743000000|2021-12-17 12:10:00|11346.9|11345.9|11342.6|11341.6|11347.3|11346.4|11341.1|11340.2|504
1639743300000|2021-12-17 12:15:00|11342.7|11341.7|11345.4|11344.4|11345.5|11344.5|11342.1|11341.3|468
1639743600000|2021-12-17 12:20:00|11345.7|11344.7|11338.1|11337.4|11345.7|11344.7|11337.7|11336.9|524
1639743900000|2021-12-17 12:25:00|11338.3|11337.6|11338.3|11337.6|11339.7|11339|11334.7|11334|527
1639744200000|2021-12-17 12:30:00|11338.5|11337.5|11334.6|11333.9|11339|11338.1|11332.6|11331.9|636
1639744500000|2021-12-17 12:35:00|11334.5|11333.8|11330.6|11329.9|11334.5|11333.8|11329.7|11328.9|680
1639744800000|2021-12-17 12:40:00|11330.7|11330|11332.5|11331.8|11333.4|11332.6|11329.7|11329|509
1639745100000|2021-12-17 12:45:00|11332.4|11331.7|11325.5|11324.8|11332.9|11332.2|11324.5|11323.5|594
1639745400000|2021-12-17 12:50:00|11325.7|11324.7|11323|11322|11326.3|11325.6|11321.1|11320.4|856
1639745700000|2021-12-17 12:55:00|11322.9|11322.2|11324.2|11323.5|11326.4|11325.5|11320.7|11320|887
1639746000000|2021-12-17 13:00:00|11324.1|11323.4|11321.3|11320.3|11324.6|11323.7|11318.6|11317.7|890
1639746300000|2021-12-17 13:05:00|11321.1|11320.4|11317.5|11316.5|11322.3|11321.6|11314.4|11313.7|948
1639746600000|2021-12-17 13:10:00|11317.4|11316.4|11323.3|11322.3|11323.9|11323|11315.8|11315|933
1639746900000|2021-12-17 13:15:00|11323.2|11322.2|11325.9|11324.9|11326.7|11325.8|11323.1|11322.2|675
1639747200000|2021-12-17 13:20:00|11325.8|11325.1|11329.1|11328.4|11329.8|11329|11324.9|11324.2|731
1639747500000|2021-12-17 13:25:00|11329.3|11328.6|11330.2|11329.2|11333.6|11332.9|11329|11328.3|641
1639747800000|2021-12-17 13:30:00|11329.9|11329.1|11330.4|11329.4|11330.6|11329.7|11326.7|11325.9|614
1639748100000|2021-12-17 13:35:00|11330.3|11329.6|11330.8|11329.8|11333|11332.3|11327.4|11326.5|649
1639748400000|2021-12-17 13:40:00|11330.9|11329.9|11336.8|11335.8|11338.9|11338.1|11330.7|11329.8|752
1639748700000|2021-12-17 13:45:00|11336.9|11335.9|11336.5|11335.5|11338.3|11337.5|11335|11334.1|503
1639749000000|2021-12-17 13:50:00|11336.4|11335.4|11336.6|11335.6|11337|11336.2|11331.3|11330.4|555
1639749300000|2021-12-17 13:55:00|11336.3|11335.3|11334.3|11333.3|11338.4|11337.5|11333.4|11332.6|602
1639749600000|2021-12-17 14:00:00|11334.2|11333.2|11332.7|11332|11334.8|11334|11330.2|11329.2|750
1639749900000|2021-12-17 14:05:00|11332.6|11331.9|11330.2|11329.2|11336.4|11335.5|11330.2|11329.2|705
1639750200000|2021-12-17 14:10:00|11330.4|11329.4|11334.9|11334.2|11336.9|11336.2|11330.3|11329.3|612
1639750500000|2021-12-17 14:15:00|11335.1|11334.1|11335.7|11334.7|11337|11336|11332.5|11331.8|697
1639750800000|2021-12-17 14:20:00|11335.8|11334.8|11334.9|11334.2|11337.2|11336.4|11333.8|11332.9|595
1639751100000|2021-12-17 14:25:00|11335.1|11334.1|11332.1|11331.4|11335.1|11334.3|11330.3|11329.5|723
1639751400000|2021-12-17 14:30:00|11332.2|11331.2|11338|11337|11339.7|11338.8|11332|11331.2|1149
1639751700000|2021-12-17 14:35:00|11338.1|11337.1|11333.9|11332.9|11338.7|11338|11331.9|11331.1|1007
1639752000000|2021-12-17 14:40:00|11334.3|11333.3|11329.2|11328.5|11334.3|11333.5|11328.8|11327.8|914
1639752300000|2021-12-17 14:45:00|11329.5|11328.4|11339.6|11338.6|11339.6|11338.7|11329.2|11328.3|958
1639752600000|2021-12-17 14:50:00|11339.7|11339|11332|11331|11341.7|11340.7|11331.6|11330.6|1011
1639752900000|2021-12-17 14:55:00|11332.1|11331.1|11336.9|11335.9|11338.2|11337.2|11330.7|11329.8|1034
1639753200000|2021-12-17 15:00:00|11336.8|11336.2|11338|11337|11340.5|11339.6|11333.9|11333|848
1639753500000|2021-12-17 15:05:00|11337.7|11336.8|11337.2|11336.5|11339.7|11338.8|11336.1|11335.3|878
1639753800000|2021-12-17 15:10:00|11337.1|11336.4|11336.3|11335.6|11339.1|11338.4|11334.4|11333.7|769
1639754100000|2021-12-17 15:15:00|11336.6|11335.8|11338.3|11337.6|11338.5|11337.7|11333.7|11332.9|882
1639754400000|2021-12-17 15:20:00|11338.1|11337.4|11338.8|11337.8|11339.8|11339|11336.7|11335.9|686
1639754700000|2021-12-17 15:25:00|11338.9|11337.9|11344.8|11344.1|11345.1|11344.3|11337.9|11337.1|885
1639755000000|2021-12-17 15:30:00|11344.5|11343.8|11345.8|11345.1|11346.1|11345.4|11342.4|11341.6|637
1639755300000|2021-12-17 15:35:00|11346|11345|11355.1|11354.1|11355.1|11354.1|11345.8|11345|911
1639755600000|2021-12-17 15:40:00|11355|11354.4|11355.3|11354.3|11356.2|11355.5|11353.5|11352.7|855
1639755900000|2021-12-17 15:45:00|11355.2|11354.2|11355.5|11354.8|11356.4|11355.6|11353.5|11352.6|847
1639756200000|2021-12-17 15:50:00|11355.7|11354.7|11362.5|11361.8|11363.3|11362.6|11355.5|11354.6|1000
1639756500000|2021-12-17 15:55:00|11362.4|11361.7|11363.9|11363.2|11365.1|11364.2|11359.9|11359.2|890
1639756800000|2021-12-17 16:00:00|11364.1|11363.4|11358|11357|11365.2|11364.5|11357.3|11356.3|924
1639757100000|2021-12-17 16:05:00|11358.1|11357.1|11359|11358.3|11360.5|11359.8|11358.1|11357.1|662
1639757400000|2021-12-17 16:10:00|11358.9|11358.2|11361.7|11360.7|11363.7|11362.9|11358.7|11357.7|609
1639757700000|2021-12-17 16:15:00|11361.8|11361|11362.1|11361.4|11362.3|11361.5|11358.4|11357.5|640
1639758000000|2021-12-17 16:20:00|11362.2|11361.5|11360|11359|11363.2|11362.4|11358.6|11357.9|720
1639758300000|2021-12-17 16:25:00|11360.1|11359.1|11359.8|11358.8|11360.7|11359.7|11358.6|11357.8|528
1639758600000|2021-12-17 16:30:00|11359.9|11358.9|11357.3|11356.6|11361.6|11360.6|11357.1|11356.4|583
1639758900000|2021-12-17 16:35:00|11357.6|11356.9|11356.4|11355.7|11357.9|11357|11354|11353.1|524
1639759200000|2021-12-17 16:40:00|11356.5|11355.8|11354.8|11354.1|11357.8|11356.9|11353.8|11353.1|668
1639759500000|2021-12-17 16:45:00|11354.9|11354.2|11355.2|11354.5|11356.9|11356.2|11353.9|11353.1|574
1639759800000|2021-12-17 16:50:00|11355.1|11354.4|11356.3|11355.6|11357.7|11357|11355.1|11354.2|529
1639760100000|2021-12-17 16:55:00|11356.4|11355.4|11356.9|11355.9|11358|11357.2|11354.5|11353.7|610
1639760400000|2021-12-17 17:00:00|11357|11356|11361.1|11360.1|11361.2|11360.5|11356.1|11355.1|602
1639760700000|2021-12-17 17:05:00|11361.3|11360.6|11359.2|11358.5|11361.7|11360.8|11358.1|11357.3|629
1639761000000|2021-12-17 17:10:00|11359.3|11358.6|11363|11362|11363.1|11362.1|11359.1|11358.4|606
1639761300000|2021-12-17 17:15:00|11362.9|11361.9|11362.4|11361.4|11363.8|11363|11361.9|11361.2|467
1639761600000|2021-12-17 17:20:00|11362.5|11361.5|11361.7|11361|11363.8|11363|11361.3|11360.5|350
1639761900000|2021-12-17 17:25:00|11361.6|11360.9|11361.5|11360.8|11361.9|11361|11360.1|11359.2|459
1639762200000|2021-12-17 17:30:00|11361.7|11360.7|11362.3|11361.3|11364.3|11363.5|11361|11360|434
1639762500000|2021-12-17 17:35:00|11362.4|11361.4|11361.6|11360.9|11363.2|11362.5|11360.8|11360|407
1639762800000|2021-12-17 17:40:00|11361.5|11360.8|11361|11360.3|11362.9|11362.2|11360.1|11359.4|441
1639763100000|2021-12-17 17:45:00|11361.1|11360.4|11361.8|11360.8|11362.3|11361.5|11360.9|11360.1|316
1639763400000|2021-12-17 17:50:00|11361.6|11360.6|11362.3|11361.3|11362.5|11361.6|11359.7|11358.8|425
1639763700000|2021-12-17 17:55:00|11362.4|11361.4|11364.5|11363.5|11364.7|11364|11362|11361.3|438
1639764000000|2021-12-17 18:00:00|11364.4|11363.7|11363.6|11362.6|11364.6|11363.7|11361.9|11361|655
1639764300000|2021-12-17 18:05:00|11363.5|11362.8|11361.7|11361|11363.9|11363.1|11361.4|11360.6|345
1639764600000|2021-12-17 18:10:00|11361.8|11361.1|11360.5|11359.8|11362.3|11361.5|11360.3|11359.4|311
1639764900000|2021-12-17 18:15:00|11360.6|11359.9|11363.8|11362.8|11364.3|11363.4|11360.6|11359.9|425
1639765200000|2021-12-17 18:20:00|11363.6|11362.6|11366.3|11365.3|11366.6|11365.9|11363.4|11362.4|378
1639765500000|2021-12-17 18:25:00|11366.1|11365.4|11365.7|11364.7|11366.5|11365.6|11365|11364|352
1639765800000|2021-12-17 18:30:00|11365.6|11364.6|11370.5|11369.8|11370.7|11370|11365.2|11364.3|586
1639766100000|2021-12-17 18:35:00|11370.7|11370|11374|11373|11375.1|11374.3|11370.4|11369.5|546
1639766400000|2021-12-17 18:40:00|11373.9|11372.9|11373.2|11372.5|11374|11373.2|11371.2|11370.2|580
1639766700000|2021-12-17 18:45:00|11373.3|11372.6|11375.1|11374.4|11376.4|11375.7|11373.3|11372.3|536
1639767000000|2021-12-17 18:50:00|11375.2|11374.2|11373.9|11372.9|11376.1|11375.2|11373.1|11372.3|434
1639767300000|2021-12-17 18:55:00|11373.8|11372.8|11373.8|11372.8|11374.6|11373.7|11372|11371|374
1639767600000|2021-12-17 19:00:00|11373.6|11372.9|11370.7|11369.7|11373.8|11373|11370.6|11369.6|473
1639767900000|2021-12-17 19:05:00|11370.9|11370.2|11372.7|11372|11373.8|11373|11370.4|11369.5|409
1639768200000|2021-12-17 19:10:00|11372.8|11371.8|11372.8|11371.8|11374|11373.1|11372.4|11371.4|304
1639768500000|2021-12-17 19:15:00|11372.9|11371.9|11370.8|11369.8|11374.4|11373.6|11370.6|11369.7|409
1639768800000|2021-12-17 19:20:00|11371|11370.3|11371.9|11370.9|11372.8|11371.9|11371|11370.1|376
1639769100000|2021-12-17 19:25:00|11372|11371|11369.9|11369.2|11372|11371|11369.3|11368.5|417
1639769400000|2021-12-17 19:30:00|11370.1|11369.1|11370|11369|11370.7|11369.9|11369.2|11368.4|359
1639769700000|2021-12-17 19:35:00|11369.8|11369.1|11370.5|11369.5|11370.7|11369.9|11369.2|11368.3|217
1639770000000|2021-12-17 19:40:00|11370.6|11369.6|11371.9|11370.9|11372|11371|11370.1|11369.1|237
1639770300000|2021-12-17 19:45:00|11372.1|11371.4|11372.3|11371.3|11373.4|11372.6|11371.8|11370.8|349
1639770600000|2021-12-17 19:50:00|11372.2|11371.2|11367.9|11366.9|11372.4|11371.6|11367.7|11366.8|345
1639770900000|2021-12-17 19:55:00|11367.8|11366.8|11370.4|11369.4|11370.8|11369.8|11367.7|11366.7|381
1639771200000|2021-12-17 20:00:00|11370.5|11369.5|11370|11369|11371.3|11370.3|11368.8|11367.8|500
1639771500000|2021-12-17 20:05:00|11370.2|11369.2|11372.3|11371.3|11372.7|11371.7|11370|11369|336
1639771800000|2021-12-17 20:10:00|11372.2|11371.2|11370.2|11369.2|11372.2|11371.2|11369.5|11368.6|262
1639772100000|2021-12-17 20:15:00|11370.4|11369.4|11371.2|11370.2|11371.4|11370.4|11370.1|11369.1|315
1639772400000|2021-12-17 20:20:00|11371.1|11370.1|11371.2|11370.2|11371.4|11370.4|11370.4|11369.5|218
1639772700000|2021-12-17 20:25:00|11371.1|11370.4|11370.3|11369.3|11371.6|11370.6|11369.8|11368.8|191
1639773000000|2021-12-17 20:30:00|11370.5|11369.5|11370.3|11369.3|11371.3|11370.3|11368.4|11367.4|294
1639773300000|2021-12-17 20:35:00|11370.2|11369.2|11373.3|11372.3|11373.5|11372.6|11369|11368|276
1639773600000|2021-12-17 20:40:00|11373|11372|11371.3|11370.3|11373|11372|11370.6|11369.6|268
1639773900000|2021-12-17 20:45:00|11370.9|11369.9|11371.4|11370.7|11372.2|11371.4|11370.5|11369.5|239
1639774200000|2021-12-17 20:50:00|11371.5|11370.5|11371.5|11370.5|11373.8|11372.9|11369.8|11368.9|425
1639774500000|2021-12-17 20:55:00|11371.4|11370.4|11374.9|11373.9|11375.4|11374.4|11371|11370|500
1639774800000|2021-12-17 21:00:00|11374.8|11373.8|11374.8|11373.8|11377.1|11376.1|11374|11373|402
1639775100000|2021-12-17 21:05:00|11374.6|11373.6|11374.3|11373.3|11375|11374|11373.8|11372.8|307
1639775400000|2021-12-17 21:10:00|11374.2|11373.2|11372.8|11371.8|11375.1|11374.1|11371.5|11370.5|280
1639775700000|2021-12-17 21:15:00|11372.7|11371.7|11372.7|11371.7|11373|11371.8|11371.3|11370.1|205
1639776000000|2021-12-17 21:20:00|11372.8|11371.8|11373.8|11372.8|11374.2|11373.2|11372.7|11371.7|150
1639776300000|2021-12-17 21:25:00|11373.6|11372.6|11372.8|11371.8|11374|11372.9|11372.4|11371.3|172
1639776600000|2021-12-17 21:30:00|11372.7|11371.7|11372.4|11371.4|11373.6|11371.9|11372|11370.6|167
1639776900000|2021-12-17 21:35:00|11372.5|11371.5|11372.6|11371.6|11373.8|11372.7|11371.7|11370.6|185
1639777200000|2021-12-17 21:40:00|11372.7|11371.7|11373.2|11371.5|11374|11372|11372.1|11370.2|243
1639777500000|2021-12-17 21:45:00|11373.3|11371.8|11371.5|11369.1|11373.9|11371.9|11370.6|11368|380
1639777800000|2021-12-17 21:50:00|11371.4|11369.2|11372.5|11369.2|11374.3|11370.9|11370.5|11367.1|424
1639778100000|2021-12-17 21:55:00|11373.9|11369.4|11375|11369.4|11375.6|11370.1|11372.8|11367.7|249
1639947600000|2021-12-19 21:00:00|11372.3|11360.3|11372.7|11360.7|11376.1|11364.1|11369|11357|80
1639947900000|2021-12-19 21:05:00|11369|11357|11372.7|11360.7|11372.7|11360.7|11369|11357|12
1639948200000|2021-12-19 21:10:00|11369|11357|11369|11357|11372.7|11360.7|11369|11357|13
1639948500000|2021-12-19 21:15:00|11372.7|11360.7|11369|11357|11372.7|11360.7|11369|11357|29
1639948800000|2021-12-19 21:20:00|11369.1|11357.1|11372.7|11360.7|11372.7|11360.7|11369|11357|14
1639949100000|2021-12-19 21:25:00|11372.3|11360.3|11372.7|11360.7|11372.7|11360.7|11372.3|11360.3|2
1639949400000|2021-12-19 21:30:00|11369|11357|11370.1|11358.1|11372.7|11360.7|11369|11357|9
1639949700000|2021-12-19 21:35:00|11369|11357|11372.7|11360.7|11372.7|11360.7|11369|11357|15
1639950000000|2021-12-19 21:40:00|11372.5|11360.5|11372.7|11360.7|11372.7|11360.7|11369|11357|6
1639950300000|2021-12-19 21:45:00|11369|11357|11372.2|11360.2|11372.7|11360.7|11369|11357|18
1639950600000|2021-12-19 21:50:00|11372.6|11360.6|11372.7|11360.7|11373.9|11361.9|11369|11357|25
1639950900000|2021-12-19 21:55:00|11371|11359|11369.1|11357.1|11372.7|11360.7|11369|11357|25
1639951200000|2021-12-19 22:00:00|11369|11357|11366.8|11359.8|11373.4|11365.4|11366.1|11356.3|75
1639951500000|2021-12-19 22:05:00|11366.7|11359.7|11372.2|11366.2|11373.1|11367.1|11366|11359.6|155
1639951800000|2021-12-19 22:10:00|11371.7|11365.7|11369.4|11363.4|11373.6|11367.6|11368.2|11362.2|211
1639952100000|2021-12-19 22:15:00|11369.3|11363.3|11370|11364|11370.9|11364.9|11367.7|11361.7|201
1639952400000|2021-12-19 22:20:00|11369.4|11363.4|11369.9|11363.9|11370.8|11364.8|11369|11363.1|88
1639952700000|2021-12-19 22:25:00|11369.7|11363.7|11370|11365.7|11373.4|11367.4|11368.3|11363.2|483
1639953000000|2021-12-19 22:30:00|11369.9|11365.5|11371.6|11366.8|11373.9|11368.5|11369.9|11365.5|652
1639953300000|2021-12-19 22:35:00|11371.2|11366.6|11370.9|11367.9|11372.4|11369|11370.3|11366|228
1639953600000|2021-12-19 22:40:00|11370.8|11368|11370.1|11367.3|11371.8|11368.3|11369|11366.3|185
1639953900000|2021-12-19 22:45:00|11370|11367.6|11371.5|11369.3|11372|11369.5|11369.3|11366.5|436
1639954200000|2021-12-19 22:50:00|11371.4|11369.2|11374.3|11370.2|11375.7|11370.6|11370.2|11367.4|320
1639954500000|2021-12-19 22:55:00|11373.8|11370.1|11371.3|11367.8|11374.8|11370.2|11370.8|11367.1|815
1639954800000|2021-12-19 23:00:00|11371.5|11367.4|11366.4|11363.7|11371.9|11369.6|11366.2|11363.7|1070
1639955100000|2021-12-19 23:05:00|11366|11363.9|11365.9|11364|11367.9|11365.3|11364.1|11362.2|1083
1639955400000|2021-12-19 23:10:00|11365.8|11364.1|11364.6|11363.6|11367.3|11365.4|11363.7|11362.3|972
1639955700000|2021-12-19 23:15:00|11364.7|11363.7|11360.8|11359.8|11365.1|11364|11359.9|11358.9|419
1639956000000|2021-12-19 23:20:00|11360.3|11359.3|11363.8|11362.8|11366|11365|11360.3|11359|537
1639956300000|2021-12-19 23:25:00|11363.7|11362.7|11366.5|11365.5|11366.5|11365.5|11362.6|11361.6|358
1639956600000|2021-12-19 23:30:00|11366.4|11365.4|11362.6|11361.6|11366.5|11365.5|11361.1|11360.1|352
1639956900000|2021-12-19 23:35:00|11362.7|11361.7|11361.3|11360.3|11364|11363|11360.1|11359.1|255
1639957200000|2021-12-19 23:40:00|11361.2|11360.2|11361|11360|11362.1|11361.1|11360.8|11359.8|206
1639957500000|2021-12-19 23:45:00|11361.1|11360.1|11356.9|11355.9|11362.1|11361.2|11356.5|11355.5|339
1639957800000|2021-12-19 23:50:00|11357.1|11356.1|11354.2|11353.2|11358.8|11358|11354|11353.1|258
1639958100000|2021-12-19 23:55:00|11354.1|11353.1|11352.5|11351.5|11354.6|11353.7|11351.8|11350.8|354
1639958400000|2021-12-20 00:00:00|11352.1|11351.4|11357.2|11356.2|11359.3|11358.3|11352|11351|666
1639958700000|2021-12-20 00:05:00|11356.9|11355.9|11361|11360|11361.9|11361|11356.3|11355.3|586
1639959000000|2021-12-20 00:10:00|11360.9|11359.9|11354.9|11353.9|11362.4|11361.6|11354.2|11353.2|552
1639959300000|2021-12-20 00:15:00|11354.8|11353.8|11352.6|11351.6|11355|11354|11350.5|11349.7|470
1639959600000|2021-12-20 00:20:00|11352.5|11351.5|11355|11354|11357.1|11356.1|11352|11351|508
1639959900000|2021-12-20 00:25:00|11355.1|11354.1|11357|11356|11357.1|11356.1|11354.2|11353.4|437
1639960200000|2021-12-20 00:30:00|11357.1|11356.1|11356.5|11355.5|11358.1|11357.1|11354.8|11354|481
1639960500000|2021-12-20 00:35:00|11356.2|11355.2|11355.1|11354.1|11356.4|11355.4|11353.7|11352.7|376
1639960800000|2021-12-20 00:40:00|11355|11354|11358.5|11357.5|11359.2|11358.4|11354.5|11353.6|317
1639961100000|2021-12-20 00:45:00|11358.6|11357.8|11358.6|11357.6|11359.1|11358.1|11357.6|11356.6|361
1639961400000|2021-12-20 00:50:00|11358.4|11357.4|11359.8|11358.8|11363.8|11362.9|11357.5|11356.5|660
1639961700000|2021-12-20 00:55:00|11360.1|11359.1|11358.6|11357.6|11360.7|11359.7|11357.1|11356.1|549
1639962000000|2021-12-20 01:00:00|11358.7|11357.7|11359|11358|11361.3|11360.4|11357|11356|505
1639962300000|2021-12-20 01:05:00|11358.9|11357.9|11361.3|11360.3|11361.6|11360.7|11357.4|11356.5|392
1639962600000|2021-12-20 01:10:00|11361.2|11360.2|11361.1|11360.4|11362.1|11361.1|11358.9|11357.9|448
1639962900000|2021-12-20 01:15:00|11361.2|11360.2|11360.1|11359.1|11362.1|11361.3|11359.6|11358.6|410
1639963200000|2021-12-20 01:20:00|11360|11359.3|11361.7|11360.7|11361.9|11361|11358.7|11358|429
1639963500000|2021-12-20 01:25:00|11361.6|11360.6|11368.9|11367.9|11371.4|11370.4|11360.6|11359.7|560
1639963800000|2021-12-20 01:30:00|11368.7|11367.7|11367.6|11366.6|11368.8|11367.8|11364.8|11363.8|468
1639964100000|2021-12-20 01:35:00|11367.5|11366.5|11366.9|11365.9|11368.9|11368|11366.5|11365.6|452
1639964400000|2021-12-20 01:40:00|11366.8|11365.8|11361.4|11360.4|11367.4|11366.5|11361.2|11360.3|465
1639964700000|2021-12-20 01:45:00|11361.3|11360.3|11360.3|11359.3|11362.9|11361.9|11358.1|11357.1|526
1639965000000|2021-12-20 01:50:00|11360.2|11359.5|11358.1|11357.4|11360.2|11359.5|11357.2|11356.4|394
1639965300000|2021-12-20 01:55:00|11358.2|11357.5|11352.9|11351.9|11359.5|11358.7|11352.2|11351.3|440
1639965600000|2021-12-20 02:00:00|11353|11352|11350.6|11349.6|11353|11352.2|11347|11346|751
1639965900000|2021-12-20 02:05:00|11350.7|11349.7|11350.7|11349.7|11351.8|11350.8|11349.2|11348.2|592
1639966200000|2021-12-20 02:10:00|11350.8|11349.8|11355|11354|11355.1|11354.1|11350.4|11349.6|505
1639966500000|2021-12-20 02:15:00|11355.1|11354.1|11352.9|11351.9|11356.2|11355.3|11352.5|11351.7|473
1639966800000|2021-12-20 02:20:00|11353|11352|11356.3|11355.3|11356.5|11355.6|11352.4|11351.5|426
1639967100000|2021-12-20 02:25:00|11356.4|11355.4|11359.6|11358.9|11360.9|11359.9|11355.2|11354.4|501
1639967400000|2021-12-20 02:30:00|11359.5|11358.8|11359.5|11358.5|11359.7|11359|11358.1|11357.2|348
1639967700000|2021-12-20 02:35:00|11359.4|11358.4|11358.7|11357.7|11360.3|11359.5|11358.1|11357.1|369
1639968000000|2021-12-20 02:40:00|11358.6|11357.6|11359.5|11358.8|11360|11359.2|11357.8|11356.8|430
1639968300000|2021-12-20 02:45:00|11359.4|11358.7|11356.9|11355.9|11359.5|11358.8|11356.2|11355.4|371
1639968600000|2021-12-20 02:50:00|11357|11356|11353.2|11352.5|11357.3|11356.3|11352.5|11351.7|505
1639968900000|2021-12-20 02:55:00|11353.4|11352.4|11359.9|11358.9|11360.1|11359.1|11353.2|11352.3|522
1639969200000|2021-12-20 03:00:00|11360|11359|11355.4|11354.4|11360.7|11359.9|11354.6|11353.6|431
1639969500000|2021-12-20 03:05:00|11355.3|11354.3|11356.7|11355.7|11356.9|11356|11353.7|11352.7|293
1639969800000|2021-12-20 03:10:00|11356.6|11355.9|11356.8|11355.8|11357.5|11356.6|11356.1|11355.4|226
1639970100000|2021-12-20 03:15:00|11356.7|11355.7|11356.3|11355.6|11357.1|11356.2|11355.8|11354.8|245
1639970400000|2021-12-20 03:20:00|11356.4|11355.7|11354.5|11353.5|11356.7|11355.8|11354|11353|255
1639970700000|2021-12-20 03:25:00|11354.6|11353.6|11354.7|11353.7|11354.8|11354|11353.1|11352.1|216
1639971000000|2021-12-20 03:30:00|11354.8|11353.8|11353.8|11352.8|11355.3|11354.4|11352.5|11351.8|317
1639971300000|2021-12-20 03:35:00|11353.7|11352.7|11352|11351|11354.4|11353.4|11351|11350.3|239
1639971600000|2021-12-20 03:40:00|11352.1|11351.1|11352.3|11351.3|11353.1|11352.2|11351.3|11350.4|327
1639971900000|2021-12-20 03:45:00|11352.2|11351.2|11350.4|11349.7|11352.3|11351.4|11349.9|11349|353
1639972200000|2021-12-20 03:50:00|11350.5|11349.5|11350.2|11349.2|11350.5|11349.7|11347.6|11346.6|365
1639972500000|2021-12-20 03:55:00|11350.3|11349.5|11351.7|11351|11352.3|11351.4|11350.1|11349.3|469
1639972800000|2021-12-20 04:00:00|11351.5|11350.8|11352.7|11352|11354.7|11353.8|11350.8|11349.8|331
1639973100000|2021-12-20 04:05:00|11352.9|11351.9|11350.9|11349.9|11352.9|11352|11350.5|11349.7|276
1639973400000|2021-12-20 04:10:00|11350.8|11350.1|11351.9|11351.2|11352.5|11351.6|11350.5|11349.6|295
1639973700000|2021-12-20 04:15:00|11352.1|11351.1|11351|11350|11354.1|11353.2|11350.8|11349.9|278
1639974000000|2021-12-20 04:20:00|11350.9|11349.9|11353.8|11352.8|11353.8|11353|11350.5|11349.5|335
1639974300000|2021-12-20 04:25:00|11353.7|11352.7|11351.7|11350.7|11354.3|11353.4|11351.2|11350.4|455
1639974600000|2021-12-20 04:30:00|11351.6|11350.9|11349.3|11348.6|11352.3|11351.6|11349.3|11348.6|391
1639974900000|2021-12-20 04:35:00|11349.4|11348.7|11349.9|11349.2|11350.8|11350|11348.6|11347.9|298
1639975200000|2021-12-20 04:40:00|11349.8|11349.1|11350.9|11349.9|11351.3|11350.5|11349.2|11348.3|250
1639975500000|2021-12-20 04:45:00|11350.7|11350|11350.8|11350.1|11351.5|11350.6|11349.6|11348.7|286
1639975800000|2021-12-20 04:50:00|11350.9|11350.2|11350.7|11350|11351.8|11351|11350.6|11349.7|266
1639976100000|2021-12-20 04:55:00|11350.4|11349.7|11352.7|11351.7|11352.7|11351.8|11350.3|11349.4|374
1639976400000|2021-12-20 05:00:00|11352.4|11351.4|11347.2|11346.5|11352.5|11351.5|11345.8|11345|539
1639976700000|2021-12-20 05:05:00|11347.3|11346.3|11348.3|11347.6|11349.1|11348.2|11346.7|11345.8|445
1639977000000|2021-12-20 05:10:00|11348.2|11347.5|11348.4|11347.4|11349.7|11348.9|11347.5|11346.5|358
1639977300000|2021-12-20 05:15:00|11348.3|11347.3|11346.3|11345.3|11349.1|11348.1|11345.4|11344.6|375
1639977600000|2021-12-20 05:20:00|11346.4|11345.4|11347.9|11346.9|11349|11348.3|11346.2|11345.3|428
1639977900000|2021-12-20 05:25:00|11347.8|11346.8|11346.1|11345.1|11348.8|11347.9|11346.1|11345.1|258
1639978200000|2021-12-20 05:30:00|11346.2|11345.2|11347.6|11346.9|11348.5|11347.6|11345.7|11345|342
1639978500000|2021-12-20 05:35:00|11347.7|11346.7|11345.4|11344.7|11348.3|11347.5|11345.4|11344.7|249
1639978800000|2021-12-20 05:40:00|11345.5|11344.8|11346.2|11345.5|11346.5|11345.8|11344.6|11343.8|275
1639979100000|2021-12-20 05:45:00|11346.1|11345.2|11345.6|11344.6|11346.9|11346.1|11344.8|11343.9|354
1639979400000|2021-12-20 05:50:00|11345.5|11344.5|11342.4|11341.7|11345.8|11344.9|11341.4|11340.5|558
1639979700000|2021-12-20 05:55:00|11342.5|11341.5|11345.8|11344.8|11347.7|11346.9|11342.1|11341.3|548
1639980000000|2021-12-20 06:00:00|11345.9|11344.9|11345.2|11344.2|11345.9|11345.2|11343.5|11342.7|570
1639980300000|2021-12-20 06:05:00|11345.4|11344.4|11346.8|11345.8|11347.6|11346.6|11343.5|11342.6|414
1639980600000|2021-12-20 06:10:00|11346.9|11345.9|11348.8|11347.8|11349.3|11348.6|11346.8|11345.8|428
1639980900000|2021-12-20 06:15:00|11348.9|11347.9|11347.3|11346.6|11348.9|11347.9|11346.6|11345.6|289
1639981200000|2021-12-20 06:20:00|11347.4|11346.7|11347.3|11346.6|11347.7|11346.9|11346.2|11345.4|347
1639981500000|2021-12-20 06:25:00|11347.4|11346.4|11344.7|11344|11347.5|11346.7|11344.7|11343.8|344
1639981800000|2021-12-20 06:30:00|11344.2|11343.2|11345.5|11344.5|11346.2|11345.5|11344.2|11343.2|442
1639982100000|2021-12-20 06:35:00|11345.6|11344.6|11346.7|11345.7|11347.4|11346.7|11344|11343|359
1639982400000|2021-12-20 06:40:00|11346.8|11345.8|11345.7|11344.7|11347.2|11346.5|11344.3|11343.6|368
1639982700000|2021-12-20 06:45:00|11345.8|11344.8|11345.1|11344.4|11346.5|11345.6|11344.1|11343.3|281
1639983000000|2021-12-20 06:50:00|11345.5|11344.5|11346.2|11345.2|11347.3|11346.3|11344.8|11344|266
1639983300000|2021-12-20 06:55:00|11346.3|11345.3|11343.5|11342.5|11346.6|11345.7|11343.2|11342.2|396
1639983600000|2021-12-20 07:00:00|11343.7|11342.7|11339.2|11338.5|11347.2|11346.4|11338.5|11337.6|689
1639983900000|2021-12-20 07:05:00|11339.1|11338.4|11339.9|11339.2|11343.1|11342.2|11338.9|11338.2|668
1639984200000|2021-12-20 07:10:00|11340|11339.3|11342.5|11341.8|11343.3|11342.4|11339.5|11338.6|585
1639984500000|2021-12-20 07:15:00|11342.4|11341.7|11341.2|11340.2|11343|11342.2|11340.3|11339.3|695
1639984800000|2021-12-20 07:20:00|11341.1|11340.1|11337.6|11336.9|11341.1|11340.4|11336.6|11335.6|662
1639985100000|2021-12-20 07:25:00|11337.7|11336.7|11338.2|11337.5|11338.5|11337.6|11334.6|11333.8|607
1639985400000|2021-12-20 07:30:00|11338.3|11337.6|11338.8|11337.8|11341.6|11340.7|11338.3|11337.4|809
1639985700000|2021-12-20 07:35:00|11338.5|11338|11339|11338|11341.1|11340.2|11338.4|11337.4|549
1639986000000|2021-12-20 07:40:00|11339.2|11338.2|11343.7|11342.7|11344|11343|11338.9|11337.9|610
1639986300000|2021-12-20 07:45:00|11343.6|11342.6|11339.8|11338.8|11344.3|11343.5|11339.3|11338.3|624
1639986600000|2021-12-20 07:50:00|11339.7|11338.7|11341.2|11340.2|11343.1|11342.1|11339.7|11338.7|479
1639986900000|2021-12-20 07:55:00|11341.3|11340.3|11346.1|11345.1|11346.6|11345.8|11340.9|11340.1|709
1639987200000|2021-12-20 08:00:00|11346|11345|11346.5|11345.5|11350.5|11349.5|11343.6|11342.8|893
1639987500000|2021-12-20 08:05:00|11346.6|11345.6|11347.7|11346.7|11351.1|11350.1|11344.8|11344.1|882
1639987800000|2021-12-20 08:10:00|11347.6|11346.6|11346.5|11345.5|11348.5|11347.5|11345.2|11344.2|676
1639988100000|2021-12-20 08:15:00|11346|11345.3|11350.7|11350|11351|11350|11345|11344|799
1639988400000|2021-12-20 08:20:00|11350.6|11349.9|11348.9|11348.2|11353.7|11352.9|11346.1|11345.4|788
1639988700000|2021-12-20 08:25:00|11349.2|11348.5|11354.2|11353.2|11354.3|11353.4|11348.9|11348.1|784
1639989000000|2021-12-20 08:30:00|11354|11353.3|11354.1|11353.1|11354.9|11354.2|11352|11351.2|729
1639989300000|2021-12-20 08:35:00|11354.2|11353.2|11348.8|11347.8|11355.4|11354.5|11348.6|11347.8|845
1639989600000|2021-12-20 08:40:00|11349|11348|11348.8|11348.1|11351.1|11350.1|11347|11346.1|733
1639989900000|2021-12-20 08:45:00|11348.6|11347.8|11344.1|11343.1|11349.1|11348.1|11344|11343|571
1639990200000|2021-12-20 08:50:00|11344|11343|11343.1|11342.1|11344.3|11343.4|11340.7|11339.7|696
1639990500000|2021-12-20 08:55:00|11343|11342|11342.3|11341.3|11344.7|11343.7|11341.3|11340.5|678
1639990800000|2021-12-20 09:00:00|11342.2|11341.2|11342.1|11341.1|11343.1|11342.3|11339.6|11338.6|592
1639991100000|2021-12-20 09:05:00|11342.4|11341.4|11340.4|11339.4|11342.6|11341.7|11337.1|11336.2|850
1639991400000|2021-12-20 09:10:00|11340.3|11339.3|11340.4|11339.4|11342.5|11341.5|11340|11339|592
1639991700000|2021-12-20 09:15:00|11340.5|11339.5|11343.5|11342.5|11343.6|11342.7|11340.2|11339.5|682
1639992000000|2021-12-20 09:20:00|11343.4|11342.4|11343|11342.3|11343.9|11342.9|11340.5|11339.6|687
1639992300000|2021-12-20 09:25:00|11343.1|11342.4|11345.5|11344.5|11346.3|11345.4|11342.9|11342|535
1639992600000|2021-12-20 09:30:00|11345.6|11344.6|11348.4|11347.4|11349.3|11348.5|11345.4|11344.5|610
1639992900000|2021-12-20 09:35:00|11348.5|11347.5|11347.2|11346.2|11348.7|11347.9|11345.4|11344.6|509
1639993200000|2021-12-20 09:40:00|11347.3|11346.3|11351.9|11350.9|11352.3|11351.3|11347.3|11346.3|458
1639993500000|2021-12-20 09:45:00|11351.8|11350.8|11354|11353|11355.2|11354.3|11350.6|11349.8|572
1639993800000|2021-12-20 09:50:00|11353.9|11352.9|11350.2|11349.2|11354|11353.1|11349.9|11349.1|568
1639994100000|2021-12-20 09:55:00|11350.3|11349.6|11350.2|11349.2|11352.8|11351.9|11349.6|11348.6|649
1639994400000|2021-12-20 10:00:00|11350.1|11349.1|11353.5|11352.5|11355.5|11354.7|11350|11349|900
1639994700000|2021-12-20 10:05:00|11353.6|11352.6|11354|11353|11355.8|11354.9|11352.8|11351.8|772
1639995000000|2021-12-20 10:10:00|11354.1|11353.1|11357.8|11356.8|11358.1|11357.3|11352.5|11351.5|705
1639995300000|2021-12-20 10:15:00|11357.7|11356.7|11356.4|11355.4|11358.8|11357.8|11354.5|11353.7|483
1639995600000|2021-12-20 10:20:00|11356.3|11355.3|11355.9|11354.9|11357.2|11356.2|11354.7|11353.9|558
1639995900000|2021-12-20 10:25:00|11356|11355|11357|11356|11357|11356|11354.9|11353.9|559
1639996200000|2021-12-20 10:30:00|11356.9|11355.9|11358.8|11357.8|11359.1|11358.2|11356.5|11355.5|539
1639996500000|2021-12-20 10:35:00|11358.9|11357.9|11359.7|11359|11360.3|11359.6|11357.5|11356.5|413
1639996800000|2021-12-20 10:40:00|11359.9|11358.9|11360.4|11359.4|11361.6|11360.8|11358.7|11357.7|383
1639997100000|2021-12-20 10:45:00|11360.5|11359.5|11363.3|11362.3|11363.3|11362.4|11360.4|11359.5|458
1639997400000|2021-12-20 10:50:00|11363.5|11362.5|11362|11361.3|11363.5|11362.5|11360.3|11359.5|484
1639997700000|2021-12-20 10:55:00|11361.9|11361.2|11361.2|11360.2|11364.7|11363.8|11360.8|11360|532
1639998000000|2021-12-20 11:00:00|11361.3|11360.3|11357.5|11356.8|11361.8|11360.8|11357.2|11356.3|459
1639998300000|2021-12-20 11:05:00|11357.6|11356.6|11358.6|11357.6|11359.7|11358.7|11357.2|11356.3|536
1639998600000|2021-12-20 11:10:00|11358.5|11357.5|11357.5|11356.8|11359.3|11358.3|11357|11356|478
1639998900000|2021-12-20 11:15:00|11357.4|11356.7|11357.1|11356.1|11357.9|11357.1|11355.4|11354.6|366
1639999200000|2021-12-20 11:20:00|11357.2|11356.2|11357.8|11357.1|11358.9|11358|11356.5|11355.5|343
1639999500000|2021-12-20 11:25:00|11357.7|11357|11357.4|11356.4|11358|11357.2|11356.5|11355.6|274
1639999800000|2021-12-20 11:30:00|11357.3|11356.3|11361.1|11360.1|11361.5|11360.6|11356.8|11355.8|370
1640000100000|2021-12-20 11:35:00|11361.3|11360.3|11359.8|11359.1|11363.5|11362.7|11359.8|11359|363
1640000400000|2021-12-20 11:40:00|11359.9|11359.2|11358.4|11357.4|11360.5|11359.5|11357.9|11356.9|382
1640000700000|2021-12-20 11:45:00|11358.2|11357.5|11360.7|11359.7|11360.7|11359.7|11358.2|11357.5|294
1640001000000|2021-12-20 11:50:00|11360.6|11359.6|11361.8|11360.8|11362|11361.2|11359.6|11358.8|282
1640001300000|2021-12-20 11:55:00|11361.7|11361|11368.7|11368|11369.8|11368.8|11361.5|11360.6|681
1640001600000|2021-12-20 12:00:00|11368.8|11368.1|11365.7|11364.7|11369.7|11368.8|11364.1|11363.3|548
1640001900000|2021-12-20 12:05:00|11365.8|11364.8|11367.1|11366.1|11368.5|11367.6|11365.5|11364.5|454
1640002200000|2021-12-20 12:10:00|11367.2|11366.2|11367.2|11366.2|11367.4|11366.6|11365|11364.2|396
1640002500000|2021-12-20 12:15:00|11367|11366.3|11364.2|11363.2|11367.3|11366.5|11363.7|11362.7|486
1640002800000|2021-12-20 12:20:00|11364.1|11363.4|11364.6|11363.6|11366.3|11365.4|11363.7|11362.7|385
1640003100000|2021-12-20 12:25:00|11364.5|11363.8|11365.1|11364.4|11365.3|11364.6|11362.8|11362|384
1640003400000|2021-12-20 12:30:00|11365.3|11364.3|11364.7|11364|11365.8|11364.9|11364.1|11363.3|359
1640003700000|2021-12-20 12:35:00|11365|11363.9|11364.2|11363.2|11365.2|11364.4|11362.3|11361.5|311
1640004000000|2021-12-20 12:40:00|11364.3|11363.3|11364.4|11363.7|11364.9|11364|11363.6|11362.7|289
1640004300000|2021-12-20 12:45:00|11364.3|11363.6|11359.5|11358.8|11364.6|11363.6|11358.6|11357.8|405
1640004600000|2021-12-20 12:50:00|11359.6|11358.6|11355.2|11354.2|11359.8|11359.1|11354.1|11353.3|609
1640004900000|2021-12-20 12:55:00|11355.3|11354.3|11352.5|11351.5|11355.8|11354.8|11350.4|11349.4|501
1640005200000|2021-12-20 13:00:00|11352.9|11351.9|11354.7|11353.7|11355.4|11354.4|11352.9|11351.9|629
1640005500000|2021-12-20 13:05:00|11354.6|11353.6|11352.2|11351.2|11355.6|11354.7|11350|11349.2|549
1640005800000|2021-12-20 13:10:00|11352.4|11351.4|11353.8|11352.8|11355.7|11354.9|11350.8|11350|475
1640006100000|2021-12-20 13:15:00|11353.7|11352.7|11356.4|11355.4|11356.6|11355.7|11353.3|11352.4|628
1640006400000|2021-12-20 13:20:00|11356.3|11355.3|11355|11354|11358.8|11358|11354.4|11353.5|622
1640006700000|2021-12-20 13:25:00|11354.9|11353.9|11358.8|11357.8|11359.5|11358.5|11354.3|11353.4|603
1640007000000|2021-12-20 13:30:00|11359|11358|11360.6|11359.6|11360.8|11359.8|11356.7|11355.9|643
1640007300000|2021-12-20 13:35:00|11360.7|11359.9|11358.5|11357.8|11362.4|11361.5|11358.5|11357.5|685
1640007600000|2021-12-20 13:40:00|11358.3|11357.6|11358.9|11357.9|11361|11360.2|11357.8|11357|629
1640007900000|2021-12-20 13:45:00|11358.8|11357.8|11356.2|11355.2|11358.9|11358|11355.2|11354.2|644
1640008200000|2021-12-20 13:50:00|11356.3|11355.3|11354.4|11353.4|11357|11356|11353.2|11352.2|586
1640008500000|2021-12-20 13:55:00|11354.3|11353.3|11353.3|11352.6|11355.6|11354.7|11352.4|11351.4|554
1640008800000|2021-12-20 14:00:00|11353|11352.3|11352.5|11351.8|11353.2|11352.5|11351.1|11350.2|515
1640009100000|2021-12-20 14:05:00|11352.6|11351.9|11356.6|11355.6|11357.1|11356.3|11352|11351|526
1640009400000|2021-12-20 14:10:00|11356.4|11355.7|11357.8|11357.1|11358.2|11357.4|11356|11355.2|576
1640009700000|2021-12-20 14:15:00|11358|11357|11355.9|11355.2|11358.4|11357.5|11355|11354.2|642
1640010000000|2021-12-20 14:20:00|11356|11355.3|11354.4|11353.7|11358.2|11357.2|11352.8|11351.8|560
1640010300000|2021-12-20 14:25:00|11354.6|11353.6|11350|11349|11354.8|11354|11349.7|11348.8|780
1640010600000|2021-12-20 14:30:00|11349.9|11348.9|11347.7|11346.7|11351.1|11350.3|11344.4|11343.7|1278
1640010900000|2021-12-20 14:35:00|11347.3|11346.6|11347|11346|11350.3|11349.5|11345.6|11344.8|1025
1640011200000|2021-12-20 14:40:00|11346.9|11345.9|11346.6|11345.6|11347.5|11346.5|11341|11340|1260
1640011500000|2021-12-20 14:45:00|11346.7|11345.7|11343.5|11342.8|11347.7|11346.7|11343.5|11342.7|1046
1640011800000|2021-12-20 14:50:00|11343.3|11342.3|11345.2|11344.2|11346.5|11345.8|11342.8|11342|800
1640012100000|2021-12-20 14:55:00|11345.1|11344.1|11351.8|11350.8|11352.3|11351.3|11344.6|11343.9|921
1640012400000|2021-12-20 15:00:00|11351.7|11350.7|11349.8|11349.1|11352.2|11351.5|11348.5|11347.6|1024
1640012700000|2021-12-20 15:05:00|11350|11349.3|11348.9|11347.9|11350.3|11349.4|11345.7|11344.9|884
1640013000000|2021-12-20 15:10:00|11348.5|11347.8|11348.6|11347.9|11351.3|11350.3|11347.2|11346.4|729
1640013300000|2021-12-20 15:15:00|11348.5|11347.8|11351.4|11350.7|11353.5|11352.5|11347.2|11346.4|830
1640013600000|2021-12-20 15:20:00|11351.7|11351|11347.2|11346.2|11352.7|11351.8|11346.1|11345.3|792
1640013900000|2021-12-20 15:25:00|11347.1|11346.1|11344.8|11343.8|11348.5|11347.8|11343.4|11342.7|637
1640014200000|2021-12-20 15:30:00|11344.7|11344|11341.6|11340.9|11345.5|11344.6|11340.6|11339.7|636
1640014500000|2021-12-20 15:35:00|11341.7|11341|11345.2|11344.5|11345.6|11344.9|11341.6|11340.7|714
1640014800000|2021-12-20 15:40:00|11345.1|11344.4|11345.1|11344.1|11346.4|11345.6|11342.4|11341.7|729
1640015100000|2021-12-20 15:45:00|11344.7|11344|11339.1|11338.1|11345.6|11344.8|11339|11338|657
1640015400000|2021-12-20 15:50:00|11339.2|11338.2|11339.9|11338.9|11342.8|11342|11339|11338|686
1640015700000|2021-12-20 15:55:00|11339.6|11338.7|11341.1|11340.4|11344.4|11343.4|11338.1|11337.4|783
1640016000000|2021-12-20 16:00:00|11341.2|11340.5|11336.1|11335.1|11341.5|11340.7|11334.9|11334.2|652
1640016300000|2021-12-20 16:05:00|11336.2|11335.2|11337.4|11336.4|11338.8|11337.9|11335.3|11334.4|532
1640016600000|2021-12-20 16:10:00|11337.2|11336.5|11336.5|11335.8|11338.7|11337.9|11335.8|11335.1|633
1640016900000|2021-12-20 16:15:00|11336.6|11335.9|11334.8|11333.8|11336.7|11335.9|11333.1|11332.3|672
1640017200000|2021-12-20 16:20:00|11334.9|11333.9|11341.2|11340.5|11341.4|11340.5|11333.9|11332.9|596
1640017500000|2021-12-20 16:25:00|11341.3|11340.6|11341.3|11340.3|11342.7|11341.8|11339.1|11338.4|575
1640017800000|2021-12-20 16:30:00|11341.4|11340.4|11342.5|11341.5|11342.6|11341.7|11339.8|11338.9|639
1640018100000|2021-12-20 16:35:00|11342.4|11341.7|11342.5|11341.5|11343.4|11342.5|11340.4|11339.4|495
1640018400000|2021-12-20 16:40:00|11342.6|11341.6|11342.6|11341.6|11343.1|11342.4|11340.5|11339.5|524
1640018700000|2021-12-20 16:45:00|11342.7|11341.7|11341.2|11340.5|11343.9|11343.2|11340.9|11340|381
1640019000000|2021-12-20 16:50:00|11341.4|11340.4|11345.7|11345|11346.6|11345.8|11341.4|11340.4|504
1640019300000|2021-12-20 16:55:00|11345.8|11344.8|11346.3|11345.3|11347|11346|11344.2|11343.4|511
1640019600000|2021-12-20 17:00:00|11346.2|11345.5|11349.2|11348.2|11349.5|11348.6|11345.8|11344.9|411
1640019900000|2021-12-20 17:05:00|11349.3|11348.3|11350.5|11349.5|11351.7|11350.9|11348.6|11347.7|361
1640020200000|2021-12-20 17:10:00|11350.4|11349.4|11350.5|11349.5|11352.4|11351.6|11350|11349.2|359
1640020500000|2021-12-20 17:15:00|11350.4|11349.4|11354.3|11353.3|11354.5|11353.7|11350.1|11349.4|349
1640020800000|2021-12-20 17:20:00|11354.4|11353.4|11354.7|11354|11355.4|11354.6|11353.7|11352.8|380
1640021100000|2021-12-20 17:25:00|11354.8|11353.8|11356.6|11355.6|11356.8|11356|11354.6|11353.6|331
1640021400000|2021-12-20 17:30:00|11356.5|11355.8|11353.8|11353.1|11356.6|11355.8|11353.4|11352.5|464
1640021700000|2021-12-20 17:35:00|11353.7|11353|11353.2|11352.5|11355.1|11354.2|11353.1|11352.3|343
1640022000000|2021-12-20 17:40:00|11353.1|11352.4|11354.6|11353.6|11354.9|11353.9|11353|11352.2|308
1640022300000|2021-12-20 17:45:00|11354.7|11353.7|11352.8|11351.8|11355|11354|11352.5|11351.6|337
1640022600000|2021-12-20 17:50:00|11353.1|11352.4|11353.8|11352.8|11354|11353.1|11351.7|11350.7|348
1640022900000|2021-12-20 17:55:00|11353.7|11352.7|11352.5|11351.8|11354.2|11353.2|11351.7|11350.8|297
1640023200000|2021-12-20 18:00:00|11352.6|11351.9|11352|11351.3|11352.7|11351.9|11351.7|11350.7|367
1640023500000|2021-12-20 18:05:00|11352.2|11351.2|11352.6|11351.9|11353|11352.2|11351.5|11350.5|291
1640023800000|2021-12-20 18:10:00|11352.9|11352.2|11355.2|11354.2|11355.3|11354.4|11352.4|11351.5|242
1640024100000|2021-12-20 18:15:00|11355|11354|11355.8|11354.8|11356.8|11356|11354.7|11353.8|290
1640024400000|2021-12-20 18:20:00|11355.6|11354.6|11354.6|11353.9|11356.6|11355.6|11354.4|11353.7|186
1640024700000|2021-12-20 18:25:00|11354.7|11354|11356.6|11355.6|11356.9|11355.9|11354.7|11353.8|259
1640025000000|2021-12-20 18:30:00|11356.5|11355.5|11354.5|11353.5|11356.7|11355.7|11353.3|11352.6|245
1640025300000|2021-12-20 18:35:00|11354.4|11353.4|11358.7|11357.7|11358.7|11357.7|11353.8|11353|297
1640025600000|2021-12-20 18:40:00|11358.6|11357.6|11360.6|11359.9|11363|11362.1|11358.2|11357.4|470
1640025900000|2021-12-20 18:45:00|11360.7|11359.7|11361|11360|11362.3|11361.4|11359.6|11358.7|473
1640026200000|2021-12-20 18:50:00|11361.1|11360.1|11364|11363|11364.1|11363.1|11359.6|11358.8|278
1640026500000|2021-12-20 18:55:00|11363.9|11362.9|11365|11364.3|11365.6|11364.8|11363.2|11362.4|407
1640026800000|2021-12-20 19:00:00|11365.1|11364.4|11365|11364|11366.9|11366.1|11364.8|11363.9|530
1640027100000|2021-12-20 19:05:00|11364.9|11363.9|11365.7|11364.7|11366.4|11365.6|11363.8|11362.9|476
1640027400000|2021-12-20 19:10:00|11365.8|11365.1|11364.6|11363.9|11367.1|11366.4|11364.5|11363.8|372
1640027700000|2021-12-20 19:15:00|11364.7|11364|11364.8|11363.8|11366.3|11365.4|11364.4|11363.7|373
1640028000000|2021-12-20 19:20:00|11364.5|11363.9|11364.3|11363.6|11366.4|11365.6|11364.3|11363.5|304
1640028300000|2021-12-20 19:25:00|11364.4|11363.4|11365.1|11364.1|11365.8|11364.9|11363.9|11363.1|254
1640028600000|2021-12-20 19:30:00|11365|11364|11364.4|11363.4|11365.5|11364.7|11363.6|11362.9|284
1640028900000|2021-12-20 19:35:00|11364.2|11363.5|11365|11364|11365.6|11364.8|11364.2|11363.4|317
1640029200000|2021-12-20 19:40:00|11364.8|11363.8|11365.8|11364.8|11366.4|11365.7|11363.9|11363.2|330
1640029500000|2021-12-20 19:45:00|11365.9|11365.2|11367.1|11366.1|11367.9|11367.1|11365.9|11365|403
1640029800000|2021-12-20 19:50:00|11367|11366|11367.9|11366.9|11368.2|11367.5|11365.2|11364.5|398
1640030100000|2021-12-20 19:55:00|11367.5|11366.8|11371.8|11370.8|11372.1|11371.2|11367.3|11366.5|696
1640030400000|2021-12-20 20:00:00|11371.7|11370.7|11371.9|11370.9|11373.6|11372.6|11370.3|11369.5|566
1640030700000|2021-12-20 20:05:00|11371.8|11371.1|11372.4|11371.4|11373.5|11372.7|11371.5|11370.5|427
1640031000000|2021-12-20 20:10:00|11372.3|11371.3|11371.8|11370.8|11373.5|11372.6|11371.7|11370.7|333
1640031300000|2021-12-20 20:15:00|11371.9|11370.9|11371.8|11370.8|11373.2|11372.2|11371|11370|371
1640031600000|2021-12-20 20:20:00|11371.9|11370.9|11370.3|11369.6|11372.9|11372|11370.1|11369.4|341
1640031900000|2021-12-20 20:25:00|11370.2|11369.5|11371|11370|11371.8|11371|11370.1|11369.1|288
1640032200000|2021-12-20 20:30:00|11370.9|11369.9|11369.7|11368.7|11370.9|11369.9|11369.2|11368.2|288
1640032500000|2021-12-20 20:35:00|11369.6|11368.6|11368.4|11367.7|11370|11369|11368.4|11367.6|246
1640032800000|2021-12-20 20:40:00|11368.5|11367.8|11367.3|11366.3|11368.8|11368|11367|11366.1|279
1640033100000|2021-12-20 20:45:00|11367.2|11366.2|11367.8|11366.8|11367.9|11367.1|11366.8|11365.8|268
1640033400000|2021-12-20 20:50:00|11367.9|11366.9|11369.5|11368.5|11370|11369.1|11367.5|11366.8|401
1640033700000|2021-12-20 20:55:00|11369.4|11368.8|11366.8|11365.8|11369.9|11369|11366.5|11365.8|287
1640034000000|2021-12-20 21:00:00|11366.9|11365.9|11364.7|11363.7|11367.9|11367|11364.6|11363.7|230
1640034300000|2021-12-20 21:05:00|11364.8|11363.8|11366.2|11365.5|11366.7|11365.7|11364.7|11363.7|199
1640034600000|2021-12-20 21:10:00|11366.3|11365.3|11365.3|11364.3|11366.5|11365.7|11365|11364.2|168
1640034900000|2021-12-20 21:15:00|11365.4|11364.4|11365.2|11364.2|11365.4|11364.6|11364.9|11363.9|126
1640035200000|2021-12-20 21:20:00|11365.3|11364.3|11366.2|11365.2|11366.8|11365.8|11365.2|11364.2|120
1640035500000|2021-12-20 21:25:00|11366.3|11365.3|11364.1|11363.1|11366.4|11365.4|11363.7|11362.7|158
1640035800000|2021-12-20 21:30:00|11364|11363|11365.3|11364.3|11365.4|11364.6|11363.7|11362.7|148
1640036100000|2021-12-20 21:35:00|11365.4|11364.4|11365.2|11364.2|11365.8|11364.8|11364.9|11363.9|93
1640036400000|2021-12-20 21:40:00|11365.1|11364.1|11363.2|11361.7|11365.5|11364.5|11362.8|11361.7|192
1640036700000|2021-12-20 21:45:00|11363|11362|11364|11363|11364.1|11363.1|11362.9|11361.9|137
1640037000000|2021-12-20 21:50:00|11363.8|11362.8|11363.2|11362.2|11363.8|11362.8|11362.8|11361.9|145
1640037300000|2021-12-20 21:55:00|11363.1|11362.1|11362.7|11356.7|11366.4|11362.9|11362.5|11356.5|337
1640037600000|2021-12-20 22:00:00|11364.1|11358.1|11362.9|11356.9|11367.4|11361.4|11361.5|11355.5|52
1640037900000|2021-12-20 22:05:00|11364.9|11358.9|11366.1|11360.1|11367.9|11361.9|11359.9|11353.9|154
1640038200000|2021-12-20 22:10:00|11366.2|11360.2|11365.2|11359.2|11367.9|11361.9|11364.9|11358.9|128
1640038500000|2021-12-20 22:15:00|11365|11359|11365.6|11359.6|11366.2|11360.2|11363.9|11357.9|94
1640038800000|2021-12-20 22:20:00|11366|11360|11365.5|11359.5|11366.3|11360.3|11364.9|11358.9|72
1640039100000|2021-12-20 22:25:00|11365.1|11359.1|11365.2|11359.2|11366|11360|11365|11359|59
1640039400000|2021-12-20 22:30:00|11365.4|11359.4|11366.5|11362.5|11366.9|11362.7|11365.4|11359.4|252
1640039700000|2021-12-20 22:35:00|11366.4|11362.4|11366.5|11363.3|11367.8|11363.7|11366|11362.1|500
1640040000000|2021-12-20 22:40:00|11366.7|11363.2|11367.4|11365|11368|11365.3|11366.3|11362.6|1309
1640040300000|2021-12-20 22:45:00|11367.1|11364.9|11366.8|11364.4|11368.3|11364.9|11366.3|11363.9|395
1640040600000|2021-12-20 22:50:00|11366.6|11364.2|11367.3|11363.2|11367.6|11364.5|11366.5|11363|378
1640040900000|2021-12-20 22:55:00|11366.8|11363.4|11364.4|11361.4|11367.3|11363.4|11364.2|11360.6|658
1640041200000|2021-12-20 23:00:00|11364.2|11361.2|11364.5|11362.4|11364.8|11363.1|11362.9|11360.9|885
1640041500000|2021-12-20 23:05:00|11364.8|11362.3|11363.9|11362.3|11365|11363.1|11363.2|11361.8|456
1640041800000|2021-12-20 23:10:00|11363.7|11362.7|11363|11362|11364.4|11363.4|11362.7|11361.7|135
1640042100000|2021-12-20 23:15:00|11363.1|11362.1|11363|11362|11363.3|11362.3|11362.7|11361.6|154
1640042400000|2021-12-20 23:20:00|11363.1|11362.1|11363.6|11362.6|11363.8|11362.7|11362.7|11361.7|125
1640042700000|2021-12-20 23:25:00|11363.7|11362.7|11365.6|11364.6|11365.6|11364.6|11363.5|11362.4|236
1640043000000|2021-12-20 23:30:00|11365.7|11364.7|11367.1|11366.1|11367.2|11366.2|11364.9|11363.9|164
1640043300000|2021-12-20 23:35:00|11367|11366|11367.4|11366.4|11368.3|11367.3|11367|11366|128
1640043600000|2021-12-20 23:40:00|11367.5|11366.5|11367.8|11366.8|11368.6|11367.8|11366.9|11366|139
1640043900000|2021-12-20 23:45:00|11367.6|11366.9|11366.4|11365.4|11368.2|11367.3|11365.6|11364.8|175
1640044200000|2021-12-20 23:50:00|11366.2|11365.2|11365.6|11364.9|11367.4|11366.5|11365.6|11364.7|191
1640044500000|2021-12-20 23:55:00|11365.7|11365|11367.1|11366.1|11367.6|11366.7|11364.9|11364.1|237
1640044800000|2021-12-21 00:00:00|11366.9|11366.2|11366.9|11365.9|11368.2|11367.3|11366.2|11365.3|423
1640045100000|2021-12-21 00:05:00|11366.8|11366.1|11366.4|11365.7|11367.7|11366.9|11366.3|11365.5|303
1640045400000|2021-12-21 00:10:00|11366.5|11365.5|11366.9|11365.9|11368.1|11367.1|11366.1|11365.3|268
1640045700000|2021-12-21 00:15:00|11367|11366|11366.2|11365.5|11367.5|11366.5|11365.9|11365.1|318
1640046000000|2021-12-21 00:20:00|11366.1|11365.4|11363.9|11363.2|11366.3|11365.5|11363.8|11363|277
1640046300000|2021-12-21 00:25:00|11363.8|11363.1|11364.8|11364.1|11365.6|11364.8|11363.8|11363.1|208
1640046600000|2021-12-21 00:30:00|11364.9|11364.2|11364.5|11363.5|11365.2|11364.3|11362.9|11361.9|184
1640046900000|2021-12-21 00:35:00|11364.4|11363.4|11366.4|11365.4|11367.1|11366.4|11364.2|11363.4|222
1640047200000|2021-12-21 00:40:00|11366.5|11365.5|11366.3|11365.6|11366.9|11366|11364.9|11364|227
1640047500000|2021-12-21 00:45:00|11366.4|11365.4|11363.9|11363.2|11366.8|11366|11362.7|11361.8|375
1640047800000|2021-12-21 00:50:00|11363.8|11363.1|11365.9|11364.9|11367.3|11366.6|11363.4|11362.6|644
1640048100000|2021-12-21 00:55:00|11366|11365|11362.1|11361.1|11366.4|11365.4|11361.4|11360.7|431
1640048400000|2021-12-21 01:00:00|11361.8|11360.9|11360.4|11359.7|11363.2|11362.2|11355.7|11354.9|666
1640048700000|2021-12-21 01:05:00|11360.3|11359.6|11358.5|11357.8|11360.7|11359.9|11358.4|11357.7|381
1640049000000|2021-12-21 01:10:00|11358.3|11357.6|11358.6|11357.6|11360.4|11359.6|11357.2|11356.3|387
1640049300000|2021-12-21 01:15:00|11358.5|11357.8|11358|11357|11360|11359.3|11357.5|11356.7|435
1640049600000|2021-12-21 01:20:00|11357.8|11357.1|11358.2|11357.5|11359.1|11358.4|11357.8|11356.9|416
1640049900000|2021-12-21 01:25:00|11358.4|11357.4|11358.9|11358.2|11360.1|11359.2|11357.6|11356.7|408
1640050200000|2021-12-21 01:30:00|11359.1|11358.1|11358.3|11357.3|11359.8|11359|11358.1|11357.2|476
1640050500000|2021-12-21 01:35:00|11358.4|11357.4|11362.4|11361.4|11363|11362|11358.1|11357.3|476
1640050800000|2021-12-21 01:40:00|11362.5|11361.5|11362.9|11362.2|11363.9|11363.1|11362.2|11361.3|341
1640051100000|2021-12-21 01:45:00|11363|11362.3|11364.3|11363.6|11364.7|11363.9|11362.7|11362|259
1640051400000|2021-12-21 01:50:00|11364.4|11363.7|11369.2|11368.2|11371.2|11370.5|11364.2|11363.3|542
1640051700000|2021-12-21 01:55:00|11369.3|11368.3|11367.2|11366.2|11369.6|11368.8|11367|11366.1|472
1640052000000|2021-12-21 02:00:00|11367|11366|11365.3|11364.6|11367.6|11366.9|11365.1|11364.3|445
1640052300000|2021-12-21 02:05:00|11365.2|11364.5|11365.5|11364.8|11365.7|11365|11363.6|11362.6|330
1640052600000|2021-12-21 02:10:00|11365.6|11364.9|11366.9|11366.2|11367.2|11366.4|11364.8|11364.1|278
1640052900000|2021-12-21 02:15:00|11366.7|11366|11369.7|11369|11369.9|11369.1|11366.7|11365.9|297
1640053200000|2021-12-21 02:20:00|11369.6|11368.9|11368|11367.3|11370.9|11370.1|11368|11367.3|335
1640053500000|2021-12-21 02:25:00|11368.1|11367.4|11366.2|11365.5|11368.1|11367.4|11365.5|11364.6|297
1640053800000|2021-12-21 02:30:00|11366.1|11365.4|11368.7|11368|11369.1|11368.4|11366|11365.2|305
1640054100000|2021-12-21 02:35:00|11368.8|11368.1|11368.4|11367.7|11369.2|11368.5|11368|11367.3|241
1640054400000|2021-12-21 02:40:00|11368.5|11367.8|11365.6|11364.9|11369|11368.1|11365.4|11364.6|371
1640054700000|2021-12-21 02:45:00|11365.7|11365|11366.2|11365.5|11367.2|11366.4|11365.1|11364.4|334
1640055000000|2021-12-21 02:50:00|11366.1|11365.4|11366.9|11365.9|11368.7|11368|11366.1|11365.4|324
1640055300000|2021-12-21 02:55:00|11367|11366|11365.5|11364.8|11368.6|11367.8|11365.4|11364.5|375
1640055600000|2021-12-21 03:00:00|11365.6|11364.9|11367.2|11366.5|11367.8|11367|11364.5|11363.7|369
1640055900000|2021-12-21 03:05:00|11367.4|11366.4|11366.4|11365.4|11367.6|11366.9|11365.2|11364.4|193
1640056200000|2021-12-21 03:10:00|11366.5|11365.5|11366.5|11365.5|11367.2|11366.3|11365.9|11365.1|190
1640056500000|2021-12-21 03:15:00|11366.6|11365.6|11369.4|11368.4|11370|11369.3|11366.4|11365.5|345
1640056800000|2021-12-21 03:20:00|11369.3|11368.3|11367.1|11366.4|11370.1|11369.4|11366.8|11365.9|271
1640057100000|2021-12-21 03:25:00|11366.9|11366.2|11366.8|11366.1|11367.7|11366.9|11366.1|11365.3|168
1640057400000|2021-12-21 03:30:00|11366.9|11365.9|11367.7|11367|11368.4|11367.7|11366.6|11365.7|198
1640057700000|2021-12-21 03:35:00|11367.8|11366.8|11366.1|11365.1|11367.8|11366.9|11365.7|11364.7|212
1640058000000|2021-12-21 03:40:00|11366|11365.4|11365.7|11365|11366.8|11365.9|11365.5|11364.8|179
1640058300000|2021-12-21 03:45:00|11365.8|11365.1|11364.6|11363.9|11366.1|11365.3|11364.5|11363.6|275
1640058600000|2021-12-21 03:50:00|11364.7|11363.7|11366.4|11365.7|11366.6|11365.8|11364.6|11363.7|280
1640058900000|2021-12-21 03:55:00|11366.3|11365.6|11366.9|11365.9|11366.9|11366|11365.6|11364.7|191
1640059200000|2021-12-21 04:00:00|11366.8|11365.8|11364.8|11363.8|11366.9|11366|11364.2|11363.5|198
1640059500000|2021-12-21 04:05:00|11364.7|11364|11365|11364.3|11365.7|11365|11364.6|11363.9|109
1640059800000|2021-12-21 04:10:00|11365.2|11364.2|11365.1|11364.4|11365.4|11364.6|11364.1|11363.3|228
1640060100000|2021-12-21 04:15:00|11364.9|11364.2|11364.7|11364|11366.1|11365.4|11363.7|11362.9|244
1640060400000|2021-12-21 04:20:00|11364.8|11364.1|11365.1|11364.1|11365.3|11364.3|11364.1|11363.3|240
1640060700000|2021-12-21 04:25:00|11364.9|11363.9|11364.5|11363.8|11365.1|11364.2|11363.7|11362.8|181
1640061000000|2021-12-21 04:30:00|11364.6|11363.9|11366.8|11366.1|11367.2|11366.4|11364.5|11363.7|231
1640061300000|2021-12-21 04:35:00|11366.7|11366|11366.9|11366.2|11367.3|11366.6|11366.4|11365.5|202
1640061600000|2021-12-21 04:40:00|11366.8|11366.1|11366.3|11365.3|11367|11366.2|11365.6|11364.8|189
1640061900000|2021-12-21 04:45:00|11366.1|11365.4|11367.9|11367.2|11368.6|11367.9|11366|11365.3|212
1640062200000|2021-12-21 04:50:00|11367.8|11367.1|11368.8|11368.1|11369|11368.2|11367.7|11366.8|173
1640062500000|2021-12-21 04:55:00|11368.9|11368.2|11368.4|11367.7|11369.5|11368.5|11368|11367.3|149
1640062800000|2021-12-21 05:00:00|11368.5|11367.8|11367.4|11366.4|11369.9|11369.2|11367.1|11366.2|319
1640063100000|2021-12-21 05:05:00|11367.5|11366.8|11368.1|11367.1|11368.9|11368|11367.2|11366.5|283
1640063400000|2021-12-21 05:10:00|11368|11367.4|11368.6|11367.9|11368.8|11368|11367|11366.2|172
1640063700000|2021-12-21 05:15:00|11368.8|11368.1|11368.3|11367.3|11369|11368.1|11367.6|11366.7|210
1640064000000|2021-12-21 05:20:00|11368.5|11367.5|11369.7|11368.7|11369.7|11368.9|11368|11367.1|124
1640064300000|2021-12-21 05:25:00|11369.5|11368.8|11369.3|11368.6|11369.8|11368.9|11368.3|11367.4|160
1640064600000|2021-12-21 05:30:00|11369.4|11368.7|11369.6|11368.9|11370|11369.3|11369.3|11368.5|152
1640064900000|2021-12-21 05:35:00|11369.7|11369|11371.6|11370.9|11372|11371.3|11369.5|11368.8|235
1640065200000|2021-12-21 05:40:00|11371.5|11370.8|11371.8|11371.1|11372.9|11372|11371.2|11370.4|231
1640065500000|2021-12-21 05:45:00|11371.9|11371.2|11372.4|11371.7|11372.9|11372|11371.4|11370.6|207
1640065800000|2021-12-21 05:50:00|11372.5|11371.5|11374.4|11373.7|11375.2|11374.4|11372.1|11371.1|274
1640066100000|2021-12-21 05:55:00|11374.6|11373.6|11373.4|11372.4|11375.1|11374.4|11372.9|11372|300
1640066400000|2021-12-21 06:00:00|11373.3|11372.6|11376.6|11375.9|11376.9|11376.1|11373|11372.1|283
1640066700000|2021-12-21 06:05:00|11376.8|11375.8|11375.1|11374.1|11378|11377.3|11374.2|11373.3|453
1640067000000|2021-12-21 06:10:00|11375.2|11374.2|11375.5|11374.5|11376.6|11375.6|11374.1|11373.2|342
1640067300000|2021-12-21 06:15:00|11375.4|11374.4|11375.5|11374.8|11376.1|11375.3|11375.1|11374.3|277
1640067600000|2021-12-21 06:20:00|11375.6|11374.5|11372.7|11372|11376|11375.2|11372.6|11371.9|255
1640067900000|2021-12-21 06:25:00|11372.6|11371.9|11373|11372.3|11373.9|11373.2|11372.6|11371.9|248
1640068200000|2021-12-21 06:30:00|11373.1|11372.4|11373.8|11373.1|11374.2|11373.5|11373|11372.1|218
1640068500000|2021-12-21 06:35:00|11373.9|11373.2|11373.9|11373.2|11374.2|11373.5|11373.1|11372.4|209
1640068800000|2021-12-21 06:40:00|11374|11373.3|11375.8|11375.1|11376|11375.2|11373.9|11373.2|199
1640069100000|2021-12-21 06:45:00|11375.7|11375|11375.7|11375|11376|11375.3|11374.7|11373.8|195
1640069400000|2021-12-21 06:50:00|11375.3|11374.6|11375.2|11374.5|11376.4|11375.7|11373.9|11373|211
1640069700000|2021-12-21 06:55:00|11375.5|11374.2|11374.7|11373.7|11376.7|11375.8|11374.5|11373.5|295
1640070000000|2021-12-21 07:00:00|11374.6|11373.6|11374.7|11374|11374.9|11374|11372.2|11371.2|392
1640070300000|2021-12-21 07:05:00|11374.6|11373.9|11374.9|11373.9|11375.7|11374.9|11373.9|11373.1|418
1640070600000|2021-12-21 07:10:00|11374.7|11374|11374.5|11373.8|11375.2|11374.5|11373.2|11372.4|366
1640070900000|2021-12-21 07:15:00|11374.7|11373.7|11375.5|11374.5|11376.5|11375.6|11373.4|11372.6|431
1640071200000|2021-12-21 07:20:00|11375.3|11374.6|11376.9|11375.9|11377.9|11377.2|11374.2|11373.4|458
1640071500000|2021-12-21 07:25:00|11377|11376|11377|11376.3|11377.5|11376.7|11375.4|11374.4|355
1640071800000|2021-12-21 07:30:00|11376.9|11376.2|11374.4|11373.4|11376.9|11376.2|11373.6|11372.9|405
1640072100000|2021-12-21 07:35:00|11374.5|11373.5|11373.2|11372.2|11374.5|11373.6|11372.5|11371.8|373
1640072400000|2021-12-21 07:40:00|11373.1|11372.1|11371.8|11370.8|11374.2|11373.5|11370.3|11369.5|443
1640072700000|2021-12-21 07:45:00|11371.7|11370.7|11365.9|11365.2|11371.7|11370.7|11364.6|11363.7|494
1640073000000|2021-12-21 07:50:00|11366|11365|11364.1|11363.1|11366.9|11366|11363|11362.3|598
1640073300000|2021-12-21 07:55:00|11364.3|11363.3|11367|11366.3|11368.6|11367.8|11364|11363.1|779
1640073600000|2021-12-21 08:00:00|11366.9|11366.2|11366.7|11365.7|11369.4|11368.7|11364.6|11363.9|759
1640073900000|2021-12-21 08:05:00|11366.6|11366|11366.1|11365.1|11369.2|11368.3|11364.9|11364.1|690
1640074200000|2021-12-21 08:10:00|11366|11365|11364.7|11364|11367.5|11366.6|11364.6|11363.7|586
1640074500000|2021-12-21 08:15:00|11364.6|11363.9|11363.5|11362.5|11365.1|11364.2|11362.7|11361.8|544
1640074800000|2021-12-21 08:20:00|11363.6|11362.6|11361|11360|11363.6|11362.6|11359.6|11358.9|592
1640075100000|2021-12-21 08:25:00|11360.9|11359.9|11358.5|11357.8|11361.1|11360.2|11357.2|11356.2|593
1640075400000|2021-12-21 08:30:00|11358.4|11357.7|11359.8|11359.1|11360.5|11359.6|11356|11355.3|530
1640075700000|2021-12-21 08:35:00|11359.7|11359|11359.2|11358.2|11360.2|11359.5|11357.2|11356.5|577
1640076000000|2021-12-21 08:40:00|11359.1|11358.1|11358.9|11357.9|11360.3|11359.4|11357.3|11356.4|582
1640076300000|2021-12-21 08:45:00|11359|11358|11359.7|11359|11361|11360.3|11358.5|11357.6|451
1640076600000|2021-12-21 08:50:00|11359.9|11359.2|11362.1|11361.1|11362.9|11362.2|11359.7|11359|432
1640076900000|2021-12-21 08:55:00|11361.9|11361.2|11361.6|11360.9|11363.6|11362.7|11361.4|11360.7|418
1640077200000|2021-12-21 09:00:00|11361.5|11360.8|11361.5|11360.5|11362.1|11361.2|11359.2|11358.5|486
1640077500000|2021-12-21 09:05:00|11361.4|11360.4|11365.6|11364.6|11366.2|11365.5|11361.4|11360.4|495
1640077800000|2021-12-21 09:10:00|11365.1|11364.4|11365.9|11364.9|11366.3|11365.5|11364.1|11363.2|463
1640078100000|2021-12-21 09:15:00|11365.8|11364.8|11365.5|11364.8|11368|11367.1|11365.1|11364.2|432
1640078400000|2021-12-21 09:20:00|11365.3|11364.6|11364.2|11363.5|11365.9|11365|11363.8|11362.9|305
1640078700000|2021-12-21 09:25:00|11364.3|11363.6|11365.2|11364.2|11366|11365.1|11363.3|11362.6|333
1640079000000|2021-12-21 09:30:00|11365.3|11364.3|11362.8|11362.1|11365.4|11364.4|11362.2|11361.4|394
1640079300000|2021-12-21 09:35:00|11362.9|11361.9|11363.2|11362.2|11365.8|11364.9|11362.6|11361.7|309
1640079600000|2021-12-21 09:40:00|11363.3|11362.3|11363.8|11362.8|11364.1|11363.4|11362.6|11361.9|373
1640079900000|2021-12-21 09:45:00|11363.9|11362.9|11363.8|11362.8|11364.5|11363.7|11361.8|11360.9|375
1640080200000|2021-12-21 09:50:00|11363.4|11362.7|11365.3|11364.3|11366.2|11365.4|11362.6|11361.7|419
1640080500000|2021-12-21 09:55:00|11364.8|11364.1|11364.5|11363.5|11365.5|11364.7|11363.8|11362.9|388
1640080800000|2021-12-21 10:00:00|11364.4|11363.7|11364.7|11363.7|11365.5|11364.6|11362.5|11361.6|458
1640081100000|2021-12-21 10:05:00|11364.9|11364.2|11366.7|11365.7|11368.2|11367.4|11364.7|11364|408
1640081400000|2021-12-21 10:10:00|11366.5|11365.8|11369.5|11368.8|11370|11369.3|11366.5|11365.6|414
1640081700000|2021-12-21 10:15:00|11369.6|11368.9|11371.6|11370.6|11372.5|11371.8|11368.7|11367.9|506
1640082000000|2021-12-21 10:20:00|11371.5|11370.5|11371.7|11370.7|11373|11372.2|11371.2|11370.4|498
1640082300000|2021-12-21 10:25:00|11371.8|11370.8|11370.5|11369.8|11372.2|11371.5|11368.9|11368|434
1640082600000|2021-12-21 10:30:00|11370.7|11370|11370.8|11370.1|11372.9|11372|11370|11369.1|356
1640082900000|2021-12-21 10:35:00|11370.7|11370|11369.6|11368.6|11371.2|11370.5|11368.9|11367.9|415
1640083200000|2021-12-21 10:40:00|11369.2|11368.5|11370.9|11369.9|11371.1|11370.4|11368.7|11367.8|301
1640083500000|2021-12-21 10:45:00|11371|11370|11369.1|11368.1|11371.7|11370.8|11368.8|11368|389
1640083800000|2021-12-21 10:50:00|11369|11368|11369.9|11369.2|11371.6|11370.7|11368.6|11367.7|344
1640084100000|2021-12-21 10:55:00|11370|11369.3|11371|11370|11371.8|11371|11369.7|11368.9|280
1640084400000|2021-12-21 11:00:00|11370.9|11369.9|11370.1|11369.1|11371.2|11370.3|11369.5|11368.5|291
1640084700000|2021-12-21 11:05:00|11370|11369|11371.3|11370.6|11372.1|11371.3|11369.6|11368.8|308
1640085000000|2021-12-21 11:10:00|11371.4|11370.7|11369.7|11369|11371.7|11370.9|11369.4|11368.5|303
1640085300000|2021-12-21 11:15:00|11369.8|11369.1|11368.7|11367.7|11370.1|11369.3|11368.4|11367.6|403
1640085600000|2021-12-21 11:20:00|11368.8|11367.8|11370|11369|11370.5|11369.7|11368.3|11367.4|392
1640085900000|2021-12-21 11:25:00|11370.2|11369.5|11370.4|11369.4|11372.7|11372|11369.8|11369.1|455
1640086200000|2021-12-21 11:30:00|11370.3|11369.3|11370.1|11369.1|11370.3|11369.6|11368.3|11367.4|353
1640086500000|2021-12-21 11:35:00|11369.8|11368.9|11369.9|11369.2|11370.6|11369.8|11369.5|11368.6|262
1640086800000|2021-12-21 11:40:00|11370|11369.3|11370.3|11369.6|11371.2|11370.5|11368.6|11367.8|350
1640087100000|2021-12-21 11:45:00|11370.4|11369.4|11370.9|11370.2|11371|11370.3|11369.2|11368.4|260
1640087400000|2021-12-21 11:50:00|11371.1|11370.1|11371|11370|11372|11371|11370|11369.1|268
1640087700000|2021-12-21 11:55:00|11370.9|11369.9|11370.2|11369.2|11371.6|11370.6|11369.5|11368.8|340
1640088000000|2021-12-21 12:00:00|11370.1|11369.4|11371.3|11370.6|11371.9|11371|11369.3|11368.5|377
1640088300000|2021-12-21 12:05:00|11371.4|11370.4|11370.7|11370|11371.6|11370.8|11370.2|11369.5|197
1640088600000|2021-12-21 12:10:00|11370.8|11369.7|11371|11370.3|11371.5|11370.8|11370.1|11369.3|298
1640088900000|2021-12-21 12:15:00|11371.2|11370.2|11371.8|11371.1|11373|11372.1|11370.4|11369.6|383
1640089200000|2021-12-21 12:20:00|11371.9|11371.2|11372.3|11371.6|11372.8|11372|11371|11370.2|394
1640089500000|2021-12-21 12:25:00|11372.5|11371.5|11375|11374.3|11375.8|11375|11372.3|11371.5|350
1640089800000|2021-12-21 12:30:00|11375.1|11374.4|11374.2|11373.2|11375.8|11375|11373.5|11372.6|408
1640090100000|2021-12-21 12:35:00|11374.1|11373.1|11373.8|11373.1|11375.1|11374.4|11373.1|11372.3|507
1640090400000|2021-12-21 12:40:00|11373.9|11373.2|11374.6|11373.9|11374.8|11374|11373.2|11372.4|309
1640090700000|2021-12-21 12:45:00|11374.7|11374|11374.2|11373.2|11375|11374.1|11373.6|11372.9|222
1640091000000|2021-12-21 12:50:00|11374.1|11373.1|11372.2|11371.5|11374.8|11374|11372.1|11371.3|314
1640091300000|2021-12-21 12:55:00|11372.3|11371.6|11371.3|11370.6|11373.3|11372.6|11371.3|11370.5|319
1640091600000|2021-12-21 13:00:00|11371.5|11370.5|11369.1|11368.4|11371.6|11370.6|11366.9|11366.1|446
1640091900000|2021-12-21 13:05:00|11369|11368.3|11369.1|11368.1|11370.7|11370|11368.5|11367.8|422
1640092200000|2021-12-21 13:10:00|11369|11368.3|11371.7|11370.7|11371.8|11371.1|11368.6|11367.8|412
1640092500000|2021-12-21 13:15:00|11371.8|11370.8|11370.6|11369.9|11371.9|11371.1|11370.4|11369.5|351
1640092800000|2021-12-21 13:20:00|11370.2|11369.5|11371.5|11370.8|11372.4|11371.4|11369.5|11368.7|359
1640093100000|2021-12-21 13:25:00|11371.7|11370.7|11375.5|11374.5|11375.6|11374.8|11371.4|11370.5|364
1640093400000|2021-12-21 13:30:00|11375.4|11374.4|11376.1|11375.1|11377|11376.3|11374.1|11373.4|451
1640093700000|2021-12-21 13:35:00|11376.2|11375.2|11374.3|11373.6|11376.6|11375.7|11374.3|11373.5|271
1640094000000|2021-12-21 13:40:00|11374.4|11373.7|11378|11377|11378.3|11377.6|11374.3|11373.5|398
1640094300000|2021-12-21 13:45:00|11377.8|11377.1|11376|11375|11378.2|11377.5|11375.7|11375|423
1640094600000|2021-12-21 13:50:00|11376.1|11375.1|11377.7|11377|11378.2|11377.5|11375.1|11374.4|441
1640094900000|2021-12-21 13:55:00|11377.6|11376.9|11377|11376.3|11378.3|11377.5|11376.9|11376|444
1640095200000|2021-12-21 14:00:00|11377.1|11376.4|11379.5|11378.8|11380|11379.3|11377|11376.1|418
1640095500000|2021-12-21 14:05:00|11379.6|11378.9|11379.5|11378.8|11380.4|11379.7|11378.9|11378.1|353
1640095800000|2021-12-21 14:10:00|11379.6|11378.6|11380.1|11379.4|11380.2|11379.5|11378.6|11377.8|344
1640096100000|2021-12-21 14:15:00|11380|11379.3|11383.1|11382.4|11383.2|11382.4|11379.4|11378.7|382
1640096400000|2021-12-21 14:20:00|11382.9|11382.2|11384.4|11383.7|11385|11384.3|11382.6|11381.8|320
1640096700000|2021-12-21 14:25:00|11384.5|11383.8|11384.7|11384|11385.2|11384.4|11383.7|11382.8|417
1640097000000|2021-12-21 14:30:00|11384.9|11384.2|11388|11387|11389.9|11389.2|11384.9|11384.1|775
1640097300000|2021-12-21 14:35:00|11387.9|11386.9|11388|11387|11389.5|11388.8|11386.5|11385.6|495
1640097600000|2021-12-21 14:40:00|11388.1|11387.1|11387.4|11386.7|11389.2|11388.4|11386.3|11385.5|599
1640097900000|2021-12-21 14:45:00|11387.3|11386.6|11387.1|11386.4|11388.8|11388.1|11386.5|11385.7|469
1640098200000|2021-12-21 14:50:00|11387.3|11386.3|11385.5|11384.8|11387.7|11387|11384.4|11383.6|526
1640098500000|2021-12-21 14:55:00|11385.6|11384.6|11386.9|11385.9|11386.9|11386.1|11384|11383.1|524
1640098800000|2021-12-21 15:00:00|11386.8|11385.8|11388.6|11387.9|11389.8|11389.1|11386.8|11385.8|556
1640099100000|2021-12-21 15:05:00|11388.8|11388.1|11389.7|11389|11390|11389.3|11388.5|11387.7|366
1640099400000|2021-12-21 15:10:00|11389.8|11389.1|11392.9|11392.2|11394.2|11393.5|11389|11388.2|458
1640099700000|2021-12-21 15:15:00|11393.4|11392.7|11397.1|11396.1|11397.1|11396.2|11393.4|11392.6|391
1640100000000|2021-12-21 15:20:00|11397.4|11396.7|11395|11394.3|11398.9|11398.2|11395|11394.3|494
1640100300000|2021-12-21 15:25:00|11395.1|11394.4|11392.3|11391.6|11395.4|11394.6|11392.1|11391.3|488
1640100600000|2021-12-21 15:30:00|11392.4|11391.7|11389.2|11388.5|11394.1|11393.2|11388.9|11388.2|514
1640100900000|2021-12-21 15:35:00|11389.4|11388.7|11395.1|11394.1|11395.2|11394.4|11389.1|11388.4|528
1640101200000|2021-12-21 15:40:00|11395.2|11394.2|11398.1|11397.4|11399.3|11398.6|11393.8|11393.1|640
1640101500000|2021-12-21 15:45:00|11398.3|11397.3|11399.5|11398.5|11399.7|11399|11396.2|11395.4|671
1640101800000|2021-12-21 15:50:00|11399.3|11398.6|11400.7|11400|11402.8|11401.9|11398.6|11397.8|581
1640102100000|2021-12-21 15:55:00|11400.8|11400.1|11408.5|11407.8|11409.7|11409|11400.7|11399.9|841
1640102400000|2021-12-21 16:00:00|11408.3|11407.6|11409.2|11408.2|11411.5|11410.8|11407.4|11406.5|732
1640102700000|2021-12-21 16:05:00|11409.3|11408.3|11413.1|11412.4|11413.7|11413|11408.2|11407.4|582
1640103000000|2021-12-21 16:10:00|11413|11412.3|11412.4|11411.7|11415|11414.3|11411.6|11410.7|590
1640103300000|2021-12-21 16:15:00|11412.6|11411.6|11412.2|11411.5|11414.4|11413.5|11411.5|11410.7|411
1640103600000|2021-12-21 16:20:00|11412.1|11411.4|11410.6|11409.9|11412.6|11411.8|11410.3|11409.5|441
1640103900000|2021-12-21 16:25:00|11410.7|11409.7|11411.8|11410.8|11412.5|11411.6|11409.1|11408.2|344
1640104200000|2021-12-21 16:30:00|11411.9|11410.9|11413.7|11412.7|11415.7|11415|11411.8|11410.8|237
1640104500000|2021-12-21 16:35:00|11413.8|11412.8|11413.6|11412.6|11415.1|11414.2|11412.2|11411.3|282
1640104800000|2021-12-21 16:40:00|11413.7|11412.7|11415.1|11414.1|11415.2|11414.4|11413.7|11412.7|213
1640105100000|2021-12-21 16:45:00|11415|11414|11415.1|11414.1|11417.3|11416.3|11414.4|11413.4|325
1640105400000|2021-12-21 16:50:00|11414.3|11413.6|11415.8|11414.8|11416|11415.1|11413.6|11412.9|408
1640105700000|2021-12-21 16:55:00|11415.9|11414.9|11413.8|11413.1|11417.1|11416.2|11413.3|11412.6|451
1640106000000|2021-12-21 17:00:00|11414|11413|11414.4|11413.4|11414.8|11414.1|11412.2|11411.3|367
1640106300000|2021-12-21 17:05:00|11414.3|11413.3|11412.7|11412|11414.6|11413.6|11412.1|11411.3|222
1640106600000|2021-12-21 17:10:00|11412.6|11411.9|11414.2|11413.2|11414.4|11413.5|11412.3|11411.5|263
1640106900000|2021-12-21 17:15:00|11414.3|11413.3|11416.8|11415.8|11417|11416.1|11413.9|11413.2|262
1640107200000|2021-12-21 17:20:00|11416.9|11415.9|11418.1|11417.1|11418.1|11417.3|11416.1|11415.3|275
1640107500000|2021-12-21 17:25:00|11418.2|11417.2|11418.9|11417.9|11418.9|11418|11417.2|11416.4|248
1640107800000|2021-12-21 17:30:00|11418.8|11417.8|11419.9|11419.2|11420.2|11419.5|11418.2|11417.2|208
1640108100000|2021-12-21 17:35:00|11420.1|11419.4|11420.1|11419.1|11420.4|11419.7|11419.8|11419|186
1640108400000|2021-12-21 17:40:00|11420.2|11419.4|11420.2|11419.2|11420.3|11419.6|11419.4|11418.7|195
1640108700000|2021-12-21 17:45:00|11420|11419.3|11418.9|11418.2|11420.6|11419.9|11418.5|11417.8|270
1640109000000|2021-12-21 17:50:00|11418.8|11418.1|11420|11419.3|11420.8|11419.9|11418.5|11417.7|175
1640109300000|2021-12-21 17:55:00|11420.1|11419.4|11421.4|11420.4|11422.7|11421.8|11420.1|11419.3|386
1640109600000|2021-12-21 18:00:00|11420.9|11420.2|11417.9|11417.2|11421|11420.2|11415.9|11414.7|673
1640109900000|2021-12-21 18:05:00|11417.8|11417.1|11417.5|11416.5|11418.9|11417.9|11416.9|11416.1|508
1640110200000|2021-12-21 18:10:00|11417.6|11416.6|11416.3|11415.3|11418.6|11417.7|11415.6|11414.6|272
1640110500000|2021-12-21 18:15:00|11416.4|11415.4|11418.3|11417.3|11418.5|11417.6|11416.2|11415.2|266
1640110800000|2021-12-21 18:20:00|11418.4|11417.4|11415.6|11414.6|11418.4|11417.5|11414.8|11414|259
1640111100000|2021-12-21 18:25:00|11415.4|11414.7|11413.7|11413|11416.4|11415.5|11413.7|11412.7|259
1640111400000|2021-12-21 18:30:00|11413.9|11412.9|11415|11414.3|11415.5|11414.6|11413.5|11412.7|250
1640111700000|2021-12-21 18:35:00|11414.9|11414.2|11414.9|11413.9|11416.4|11415.4|11414|11413.3|240
1640112000000|2021-12-21 18:40:00|11415|11414|11414.3|11413.6|11415|11414|11413.8|11412.8|136
1640112300000|2021-12-21 18:45:00|11414.4|11413.7|11417.4|11416.4|11417.4|11416.6|11414.3|11413.6|237
1640112600000|2021-12-21 18:50:00|11417.3|11416.6|11416.7|11416|11417.4|11416.7|11416.2|11415.3|179
1640112900000|2021-12-21 18:55:00|11417.2|11416.5|11416.3|11415.3|11418.4|11417.4|11416.1|11415.2|175
1640113200000|2021-12-21 19:00:00|11416.1|11415.4|11415.6|11414.6|11417|11416.2|11415.4|11414.5|199
1640113500000|2021-12-21 19:05:00|11415.5|11414.5|11414.8|11414.1|11416.2|11415.3|11414.4|11413.6|234
1640113800000|2021-12-21 19:10:00|11415|11414|11416.4|11415.4|11416.8|11415.9|11414.9|11413.9|195
1640114100000|2021-12-21 19:15:00|11416.5|11415.5|11415.8|11414.8|11416.7|11415.9|11415.6|11414.7|184
1640114400000|2021-12-21 19:20:00|11415.7|11415|11415.1|11414.1|11416.3|11415.5|11414.7|11413.8|229
1640114700000|2021-12-21 19:25:00|11415|11414|11413.5|11412.8|11415.4|11414.4|11413.4|11412.7|177
1640115000000|2021-12-21 19:30:00|11413.7|11412.7|11413|11412.3|11414.4|11413.4|11412.8|11412|204
1640115300000|2021-12-21 19:35:00|11413.3|11412.4|11413|11412.3|11413.5|11412.8|11412.4|11411.6|229
1640115600000|2021-12-21 19:40:00|11412.9|11412.2|11412.9|11412.2|11413.8|11413|11412.6|11411.9|214
1640115900000|2021-12-21 19:45:00|11413|11412.3|11413.7|11413|11414.2|11413.5|11412.9|11412.1|219
1640116200000|2021-12-21 19:50:00|11413.6|11412.9|11413|11412.3|11413.9|11413.2|11412.5|11411.8|120
1640116500000|2021-12-21 19:55:00|11413.1|11412.4|11411.4|11410.4|11414|11413.1|11411|11410.3|269
1640116800000|2021-12-21 20:00:00|11411.3|11410.3|11408.6|11407.6|11411.4|11410.6|11408.3|11407.5|397
1640117100000|2021-12-21 20:05:00|11408.5|11407.5|11408.6|11407.6|11409.4|11408.6|11408|11407|190
1640117400000|2021-12-21 20:10:00|11408.7|11407.7|11408.3|11407.6|11409.4|11408.5|11407.9|11407.2|200
1640117700000|2021-12-21 20:15:00|11408.4|11407.7|11410.5|11409.8|11410.9|11410|11408.3|11407.5|209
1640118000000|2021-12-21 20:20:00|11410.7|11409.7|11409.7|11409|11410.9|11410|11409.6|11408.9|222
1640118300000|2021-12-21 20:25:00|11409.8|11409.1|11409.4|11408.4|11410.2|11409.5|11408.8|11407.8|182
1640118600000|2021-12-21 20:30:00|11409.3|11408.3|11410.7|11409.7|11410.7|11409.8|11409.3|11408.3|144
1640118900000|2021-12-21 20:35:00|11410.6|11409.6|11410.7|11409.7|11410.9|11410.1|11410.2|11409.5|159
1640119200000|2021-12-21 20:40:00|11410.6|11409.9|11410.6|11409.6|11412.2|11411.3|11410.3|11409.5|208
1640119500000|2021-12-21 20:45:00|11410.4|11409.4|11409.8|11408.8|11410.7|11409.7|11408.6|11407.9|234
1640119800000|2021-12-21 20:50:00|11409.9|11408.9|11409.6|11408.9|11410.8|11410|11409.2|11408.5|301
1640120100000|2021-12-21 20:55:00|11409.5|11408.8|11409.6|11408.6|11410.1|11409.2|11408.5|11407.7|360
1640120400000|2021-12-21 21:00:00|11409.8|11408.8|11410.5|11409.5|11410.7|11409.7|11409.1|11408.2|273
1640120700000|2021-12-21 21:05:00|11410.4|11409.4|11411.5|11410.5|11411.6|11410.6|11410.2|11409.3|246
1640121000000|2021-12-21 21:10:00|11411.4|11410.4|11412|11411|11412.2|11411.2|11410.8|11410|193
1640121300000|2021-12-21 21:15:00|11411.6|11410.9|11410.8|11409.8|11412.1|11411|11410.1|11409.2|188
1640121600000|2021-12-21 21:20:00|11410.7|11409.7|11410.9|11409.9|11411.1|11410.1|11409.4|11408.6|207
1640121900000|2021-12-21 21:25:00|11411|11410|11411.3|11410.3|11411.8|11410.8|11410.4|11409.5|277
1640122200000|2021-12-21 21:30:00|11411.4|11410.4|11410.6|11409.6|11411.4|11410.4|11410.4|11409.4|97
1640122500000|2021-12-21 21:35:00|11410.5|11409.5|11410|11409|11410.8|11409.8|11409.8|11408.9|65
1640122800000|2021-12-21 21:40:00|11409.9|11408.9|11409.8|11408.8|11410.6|11409.4|11409.6|11408.6|101
1640123100000|2021-12-21 21:45:00|11409.7|11408.7|11410.4|11409.4|11410.9|11409.8|11409.7|11408.7|168
1640123400000|2021-12-21 21:50:00|11410.5|11409.5|11410.6|11409.1|11411.2|11409.8|11410.3|11409.1|119
1640123700000|2021-12-21 21:55:00|11410.4|11409.4|11414.4|11408.4|11415.5|11409.6|11408.8|11406.3|325
1640124000000|2021-12-21 22:00:00|11413.6|11407.6|11415.7|11409.7|11418.6|11412.6|11413.6|11407.6|113
1640124300000|2021-12-21 22:05:00|11415.4|11409.4|11414.5|11410.3|11417.3|11411.3|11412.1|11406.1|355
1640124600000|2021-12-21 22:10:00|11414.6|11410.4|11410.5|11404.5|11415.4|11410.4|11410.2|11404.2|158
1640124900000|2021-12-21 22:15:00|11410.2|11404.2|11408.8|11404.8|11413.7|11407.7|11407.5|11403.2|588
1640125200000|2021-12-21 22:20:00|11408.7|11404.9|11413|11407|11413.4|11407.4|11408.5|11404.6|883
1640125500000|2021-12-21 22:25:00|11413.1|11407.1|11412.2|11406.2|11413.8|11408.1|11411.8|11406.2|827
1640125800000|2021-12-21 22:30:00|11412.4|11406.7|11411.7|11408.4|11412.5|11408.7|11410.7|11406.3|551
1640126100000|2021-12-21 22:35:00|11411.6|11408.5|11410.4|11407|11412|11408.9|11410.1|11406.5|364
1640126400000|2021-12-21 22:40:00|11410.8|11407.1|11409.5|11406.2|11412|11407.9|11408.4|11406|397
1640126700000|2021-12-21 22:45:00|11409.9|11406|11409.7|11406|11412.2|11408.7|11408.9|11405.3|681
1640127000000|2021-12-21 22:50:00|11409.5|11406.2|11410.1|11406.7|11411.2|11407.7|11409.2|11405.7|970
1640127300000|2021-12-21 22:55:00|11409.9|11406.8|11409.5|11406.1|11410.6|11407.5|11408.9|11405.2|583
1640127600000|2021-12-21 23:00:00|11409.1|11405.9|11409.7|11408|11410|11408.2|11406.9|11405.2|641
1640127900000|2021-12-21 23:05:00|11409.3|11408.3|11406.3|11404.7|11410|11408.3|11406|11404.5|301
1640128200000|2021-12-21 23:10:00|11406|11405|11402.7|11401.7|11406.8|11405.2|11402.3|11400.9|386
1640128500000|2021-12-21 23:15:00|11402.6|11401.6|11397.4|11396.4|11402.7|11401.7|11396.5|11395|251
1640128800000|2021-12-21 23:20:00|11397.5|11396.5|11399.7|11398.7|11399.7|11398.7|11395.6|11394.6|234
1640129100000|2021-12-21 23:25:00|11399.8|11398.8|11397.4|11396.4|11399.8|11398.9|11397.4|11396.4|116
1640129400000|2021-12-21 23:30:00|11397.5|11396.5|11401.7|11400.7|11402|11401|11396.9|11395.9|201
1640129700000|2021-12-21 23:35:00|11401.6|11400.6|11399.6|11398.6|11402.7|11401.7|11399.5|11398.6|246
1640130000000|2021-12-21 23:40:00|11399.7|11398.7|11400.6|11399.6|11400.6|11399.6|11399.2|11398.4|142
1640130300000|2021-12-21 23:45:00|11400.7|11399.7|11402.2|11401.2|11403.4|11402.5|11400.6|11399.6|221
1640130600000|2021-12-21 23:50:00|11402|11401|11401.9|11400.9|11402.9|11401.9|11401.7|11400.5|179
1640130900000|2021-12-21 23:55:00|11401.6|11400.6|11400|11399|11401.7|11400.7|11399.8|11398.8|243
1640131200000|2021-12-22 00:00:00|11400.1|11399.1|11404.4|11403.4|11404.5|11403.7|11400|11399|493
1640131500000|2021-12-22 00:05:00|11404.3|11403.3|11402.9|11401.9|11405|11404.1|11400.6|11399.6|377
1640131800000|2021-12-22 00:10:00|11403|11402|11403.2|11402.5|11403.9|11403.1|11399.8|11398.9|381
1640132100000|2021-12-22 00:15:00|11403.4|11402.4|11405|11404|11405.2|11404.3|11402.5|11401.7|344
1640132400000|2021-12-22 00:20:00|11404.9|11404.2|11406.9|11406.2|11407.1|11406.2|11402.3|11401.5|315
1640132700000|2021-12-22 00:25:00|11407|11406|11409.7|11408.7|11409.9|11408.9|11406.6|11405.6|247
1640133000000|2021-12-22 00:30:00|11409.6|11408.6|11409.5|11408.5|11409.7|11408.8|11408.3|11407.4|227
1640133300000|2021-12-22 00:35:00|11409.3|11408.3|11409.5|11408.8|11410.1|11409.4|11408.7|11407.9|232
1640133600000|2021-12-22 00:40:00|11409.6|11408.6|11409.6|11408.6|11410.2|11409.3|11409.2|11408.3|249
1640133900000|2021-12-22 00:45:00|11409.5|11408.5|11413.1|11412.1|11414.1|11413.4|11408.9|11408|414
1640134200000|2021-12-22 00:50:00|11413|11412|11416.9|11415.9|11417.6|11416.6|11411|11410.3|645
1640134500000|2021-12-22 00:55:00|11417.9|11416.9|11415.2|11414.2|11418|11417|11414.1|11413.1|477
1640134800000|2021-12-22 01:00:00|11415.1|11414.1|11415.5|11414.5|11416.1|11415.3|11413.6|11412.7|232
1640135100000|2021-12-22 01:05:00|11415.2|11414.6|11416.7|11415.7|11418.3|11417.3|11415.2|11414.4|415
1640135400000|2021-12-22 01:10:00|11416.8|11415.8|11415.4|11414.4|11417.6|11416.6|11415.2|11414.4|305
1640135700000|2021-12-22 01:15:00|11415.3|11414.3|11413.1|11412.1|11415.6|11414.6|11411.4|11410.5|355
1640136000000|2021-12-22 01:20:00|11413.2|11412.2|11414.2|11413.2|11415.3|11414.5|11412.6|11411.8|295
1640136300000|2021-12-22 01:25:00|11414.1|11413.1|11412.8|11411.8|11414.2|11413.3|11412.5|11411.8|232
1640136600000|2021-12-22 01:30:00|11412.7|11411.7|11411.1|11410.4|11413|11412.3|11411.1|11410.2|198
1640136900000|2021-12-22 01:35:00|11411|11410.3|11409.9|11408.9|11411.8|11410.9|11409.3|11408.6|224
1640137200000|2021-12-22 01:40:00|11409.8|11409.2|11409.1|11408.4|11411.5|11410.7|11409|11408.3|278
1640137500000|2021-12-22 01:45:00|11409.2|11408.5|11407.6|11406.6|11409.3|11408.5|11407.4|11406.5|313
1640137800000|2021-12-22 01:50:00|11407.4|11406.7|11409.5|11408.5|11409.5|11408.6|11407.3|11406.4|246
1640138100000|2021-12-22 01:55:00|11409.4|11408.7|11411.3|11410.6|11411.3|11410.6|11409.2|11408.4|427
1640138400000|2021-12-22 02:00:00|11411.1|11410.4|11411.1|11410.1|11412.3|11411.3|11410.5|11409.6|319
1640138700000|2021-12-22 02:05:00|11411.2|11410.2|11412.5|11411.5|11412.8|11411.9|11410.7|11410|386
1640139000000|2021-12-22 02:10:00|11412.6|11411.6|11411.7|11411|11413.3|11412.6|11411.6|11410.8|256
1640139300000|2021-12-22 02:15:00|11411.9|11410.9|11410.5|11409.8|11412|11411.1|11410.1|11409.3|176
1640139600000|2021-12-22 02:20:00|11410.7|11409.7|11410.1|11409.1|11411.2|11410.5|11409.7|11409|201
1640139900000|2021-12-22 02:25:00|11410|11409|11411.5|11410.5|11412.2|11411.3|11408.7|11407.9|255
1640140200000|2021-12-22 02:30:00|11411.6|11410.6|11410.6|11409.9|11411.6|11410.6|11409.7|11408.8|274
1640140500000|2021-12-22 02:35:00|11410.7|11409.7|11409.4|11408.4|11411.7|11410.9|11409.3|11408.3|417
1640140800000|2021-12-22 02:40:00|11409.3|11408.3|11407.3|11406.6|11409.9|11408.9|11407.2|11406.5|215
1640141100000|2021-12-22 02:45:00|11407.5|11406.5|11406.6|11405.6|11407.9|11407.1|11404.3|11403.4|430
1640141400000|2021-12-22 02:50:00|11406.7|11405.7|11408.5|11407.5|11408.9|11408.1|11406.1|11405.4|292
1640141700000|2021-12-22 02:55:00|11408.4|11407.4|11408|11407|11409.2|11408.3|11407|11406.2|177
1640142000000|2021-12-22 03:00:00|11407.9|11406.9|11408|11407|11408.8|11408|11406.7|11405.8|275
1640142300000|2021-12-22 03:05:00|11407.9|11406.9|11409.8|11409.1|11410.6|11409.9|11407.8|11406.8|192
1640142600000|2021-12-22 03:10:00|11409.9|11409.2|11409.8|11409.1|11410.7|11409.8|11409|11408.2|203
1640142900000|2021-12-22 03:15:00|11409.7|11409|11410.5|11409.5|11410.6|11409.9|11409.1|11408.3|152
1640143200000|2021-12-22 03:20:00|11410.4|11409.4|11410.2|11409.5|11410.6|11409.7|11409|11408.1|175
1640143500000|2021-12-22 03:25:00|11410|11409.3|11409.9|11408.9|11410.6|11409.7|11409.6|11408.7|174
1640143800000|2021-12-22 03:30:00|11409.8|11409.1|11411.3|11410.6|11411.7|11410.9|11409.7|11408.8|221
1640144100000|2021-12-22 03:35:00|11411.5|11410.5|11411.4|11410.7|11412.1|11411.3|11410.9|11410.2|254
1640144400000|2021-12-22 03:40:00|11411.3|11410.6|11411.3|11410.3|11411.7|11410.8|11410.2|11409.5|176
1640144700000|2021-12-22 03:45:00|11411.4|11410.4|11411.7|11410.7|11411.8|11411|11411|11410.1|134
1640145000000|2021-12-22 03:50:00|11411.8|11410.8|11411.4|11410.7|11412.1|11411.3|11410.8|11410.1|189
1640145300000|2021-12-22 03:55:00|11411.3|11410.6|11412|11411|11412.3|11411.5|11410.4|11409.7|202
1640145600000|2021-12-22 04:00:00|11411.9|11411.2|11411.1|11410.4|11412.1|11411.3|11409.7|11409|213
1640145900000|2021-12-22 04:05:00|11411|11410.3|11410.5|11409.5|11411.6|11410.8|11410.2|11409.4|240
1640146200000|2021-12-22 04:10:00|11410.4|11409.7|11411.7|11411|11412|11411.1|11410.3|11409.4|146
1640146500000|2021-12-22 04:15:00|11411.9|11410.9|11411.6|11410.6|11412|11411.1|11411|11410.1|195
1640146800000|2021-12-22 04:20:00|11411.5|11410.5|11410.5|11409.8|11411.7|11411|11410.5|11409.8|188
1640147100000|2021-12-22 04:25:00|11410.6|11409.9|11409.9|11409.2|11411.5|11410.5|11409.7|11408.9|129
1640147400000|2021-12-22 04:30:00|11410.1|11409.4|11410.6|11409.6|11410.6|11409.8|11408.6|11407.8|241
1640147700000|2021-12-22 04:35:00|11410.5|11409.5|11411.3|11410.6|11412.2|11411.3|11410.3|11409.5|164
1640148000000|2021-12-22 04:40:00|11411.4|11410.7|11412.1|11411.4|11412.3|11411.6|11410.8|11410|179
1640148300000|2021-12-22 04:45:00|11412.2|11411.5|11414.1|11413.4|11415.1|11414.1|11412.2|11411.4|205
1640148600000|2021-12-22 04:50:00|11414.2|11413.5|11413.5|11412.8|11414.5|11413.8|11412.7|11411.9|190
1640148900000|2021-12-22 04:55:00|11413.7|11413|11414.1|11413.1|11415|11414.2|11413.5|11412.7|157
1640149200000|2021-12-22 05:00:00|11414|11413|11414.6|11413.9|11415.7|11415|11413.6|11412.9|234
1640149500000|2021-12-22 05:05:00|11414.7|11414|11414.9|11413.9|11415.8|11415|11414.4|11413.7|225
1640149800000|2021-12-22 05:10:00|11414.8|11414.1|11414.5|11413.5|11415.1|11414.2|11413.4|11412.6|207
1640150100000|2021-12-22 05:15:00|11414.4|11413.4|11413.6|11412.9|11414.5|11413.7|11413.5|11412.8|140
1640150400000|2021-12-22 05:20:00|11413.4|11412.7|11412.3|11411.6|11414.5|11413.6|11412.1|11411.4|216
1640150700000|2021-12-22 05:25:00|11412.6|11411.7|11415.3|11414.6|11415.6|11414.7|11412.3|11411.4|191
1640151000000|2021-12-22 05:30:00|11415.4|11414.4|11414.3|11413.6|11415.4|11414.6|11414.1|11413.3|168
1640151300000|2021-12-22 05:35:00|11414.4|11413.7|11411.8|11410.8|11414.7|11414|11410.7|11409.8|213
1640151600000|2021-12-22 05:40:00|11411.4|11410.7|11409.7|11409|11411.4|11410.7|11409.1|11408.4|317
1640151900000|2021-12-22 05:45:00|11409.8|11408.7|11411.8|11411.1|11412|11411.2|11409.3|11408.5|315
1640152200000|2021-12-22 05:50:00|11411.9|11411.2|11411.7|11410.7|11414|11413|11411.5|11410.6|178
1640152500000|2021-12-22 05:55:00|11411.6|11410.9|11413.2|11412.2|11414|11413.2|11411.6|11410.7|298
1640152800000|2021-12-22 06:00:00|11413|11412.3|11412.7|11411.7|11415.3|11414.5|11412.3|11411.3|265
1640153100000|2021-12-22 06:05:00|11412.2|11411.5|11413|11412|11415.6|11414.9|11412.2|11411.5|340
1640153400000|2021-12-22 06:10:00|11412.9|11411.9|11413.1|11412.4|11413.9|11413.1|11412.9|11411.9|203
1640153700000|2021-12-22 06:15:00|11413.4|11412.7|11414.7|11414|11415.1|11414.3|11413.4|11412.7|205
1640154000000|2021-12-22 06:20:00|11414.8|11414.1|11414.9|11414.2|11416.1|11415.4|11414.1|11413.1|207
1640154300000|2021-12-22 06:25:00|11415.1|11414.1|11414.7|11414|11415.9|11415.1|11414.2|11413.5|182
1640154600000|2021-12-22 06:30:00|11414.8|11414.1|11413.7|11413|11415.1|11414.3|11413.5|11412.7|210
1640154900000|2021-12-22 06:35:00|11413.8|11412.8|11413|11412.3|11414.1|11413.3|11412.9|11412.1|190
1640155200000|2021-12-22 06:40:00|11413.1|11412.4|11414.1|11413.4|11414.1|11413.4|11412.5|11411.7|156
1640155500000|2021-12-22 06:45:00|11414|11413.3|11415.8|11414.8|11416.2|11415.3|11413.6|11412.9|224
1640155800000|2021-12-22 06:50:00|11415.4|11414.7|11415.3|11414.3|11416|11415.1|11414.6|11413.9|159
1640156100000|2021-12-22 06:55:00|11415.2|11414.2|11416.8|11416.1|11417.1|11416.2|11414.4|11413.7|176
1640156400000|2021-12-22 07:00:00|11416.9|11416.2|11419.4|11418.4|11419.7|11418.9|11416|11415.2|293
1640156700000|2021-12-22 07:05:00|11419.1|11418.3|11418.4|11417.4|11420|11419.1|11417.1|11416.3|305
1640157000000|2021-12-22 07:10:00|11418.3|11417.3|11417.8|11416.8|11419|11418.1|11416|11415.2|293
1640157300000|2021-12-22 07:15:00|11417.9|11416.9|11417.1|11416.1|11419.3|11418.5|11416.8|11415.9|252
1640157600000|2021-12-22 07:20:00|11417.2|11416.2|11416.5|11415.5|11417.2|11416.3|11415.9|11415|234
1640157900000|2021-12-22 07:25:00|11416.6|11415.6|11414.7|11413.7|11416.6|11415.8|11413.1|11412.3|248
1640158200000|2021-12-22 07:30:00|11414.6|11413.6|11415.7|11414.7|11416|11415.1|11413.4|11412.5|316
1640158500000|2021-12-22 07:35:00|11415.8|11414.8|11414.1|11413.1|11416.2|11415.3|11413.7|11412.9|276
1640158800000|2021-12-22 07:40:00|11413.7|11413|11415|11414|11416|11415.1|11413.7|11412.9|357
1640159100000|2021-12-22 07:45:00|11414.9|11414.2|11415.6|11414.6|11416.2|11415.4|11414.5|11413.7|333
1640159400000|2021-12-22 07:50:00|11415.5|11414.5|11416.9|11416.2|11418.1|11417.4|11414.9|11414.1|290
1640159700000|2021-12-22 07:55:00|11416.8|11416.1|11415.9|11414.9|11418.6|11417.8|11415.7|11414.9|434
1640160000000|2021-12-22 08:00:00|11415.8|11415.1|11419.2|11418.2|11419.6|11418.9|11415.1|11414.3|604
1640160300000|2021-12-22 08:05:00|11419.1|11418.4|11417.6|11416.9|11419.4|11418.7|11417.1|11416.4|492
1640160600000|2021-12-22 08:10:00|11417.7|11417|11419.6|11418.6|11419.8|11419|11416.4|11415.4|459
1640160900000|2021-12-22 08:15:00|11419.4|11418.7|11424.5|11423.5|11425.1|11424.4|11419.3|11418.4|517
1640161200000|2021-12-22 08:20:00|11424.4|11423.7|11424.1|11423.4|11425.1|11424.4|11423.7|11422.9|405
1640161500000|2021-12-22 08:25:00|11424.2|11423.5|11431|11430.3|11431.5|11430.8|11424.2|11423.3|504
1640161800000|2021-12-22 08:30:00|11431.1|11430.4|11430.6|11429.6|11431.1|11430.4|11428.6|11427.8|403
1640162100000|2021-12-22 08:35:00|11430.7|11429.7|11431|11430.3|11431.3|11430.6|11428.7|11428|543
1640162400000|2021-12-22 08:40:00|11430.9|11430.2|11431.7|11431|11432.2|11431.5|11430.9|11430.1|326
1640162700000|2021-12-22 08:45:00|11431.6|11430.9|11431.6|11430.9|11432.2|11431.4|11431.1|11430.3|284
1640163000000|2021-12-22 08:50:00|11431.2|11430.5|11431.6|11430.9|11432.1|11431.4|11431|11430.2|181
1640163300000|2021-12-22 08:55:00|11431.4|11430.7|11430.2|11429.5|11431.8|11431.1|11429|11428.3|303
1640163600000|2021-12-22 09:00:00|11430.1|11429.4|11431.7|11431|11431.7|11431|11430.1|11429.4|194
1640163900000|2021-12-22 09:05:00|11431.6|11430.9|11430.4|11429.4|11431.6|11430.9|11429.7|11428.8|147
1640164200000|2021-12-22 09:10:00|11430.3|11429.3|11427.9|11427.2|11430.5|11429.5|11426.4|11425.4|400
1640164500000|2021-12-22 09:15:00|11427.8|11427.1|11427.4|11426.4|11430.1|11429.3|11427|11426.3|288
1640164800000|2021-12-22 09:20:00|11427.3|11426.3|11428.6|11427.9|11429.2|11428.3|11426.5|11425.7|349
1640165100000|2021-12-22 09:25:00|11428.7|11428|11429.4|11428.4|11430.1|11429.2|11427.5|11426.8|263
1640165400000|2021-12-22 09:30:00|11429.5|11428.7|11430.3|11429.6|11430.7|11430|11428.5|11427.7|297
1640165700000|2021-12-22 09:35:00|11430.7|11430|11430.3|11429.3|11431.9|11431.2|11429.8|11429|300
1640166000000|2021-12-22 09:40:00|11430.5|11429.5|11432|11431|11432.1|11431.1|11429.2|11428.2|360
1640166300000|2021-12-22 09:45:00|11431.9|11430.9|11432|11431|11432.2|11431.5|11430.9|11430|345
1640166600000|2021-12-22 09:50:00|11432.1|11431.4|11431.2|11430.2|11432.2|11431.4|11431|11430.1|277
1640166900000|2021-12-22 09:55:00|11431.1|11430.4|11429.9|11428.9|11431.8|11430.9|11429.7|11428.8|295
1640167200000|2021-12-22 10:00:00|11430|11429|11431.3|11430.3|11432.1|11431.3|11429.8|11428.8|402
1640167500000|2021-12-22 10:05:00|11431.4|11430.4|11430.5|11429.5|11432.2|11431.3|11429.8|11428.9|269
1640167800000|2021-12-22 10:10:00|11430.6|11429.8|11433.2|11432.2|11433.2|11432.3|11430.3|11429.5|264
1640168100000|2021-12-22 10:15:00|11433.1|11432.1|11432.7|11432|11434|11433|11432.3|11431.4|306
1640168400000|2021-12-22 10:20:00|11432.8|11432.1|11429.7|11429|11433.5|11432.8|11429.1|11428.3|351
1640168700000|2021-12-22 10:25:00|11429.8|11429.1|11430.5|11429.8|11430.8|11430|11428.8|11428.1|321
1640169000000|2021-12-22 10:30:00|11430.6|11429.9|11427.9|11427.2|11431.5|11430.8|11427.8|11426.9|385
1640169300000|2021-12-22 10:35:00|11427.8|11427.1|11426|11425.3|11428|11427.2|11425|11424.3|353
1640169600000|2021-12-22 10:40:00|11426.1|11425.1|11427.7|11427|11428.1|11427.2|11426|11425|344
1640169900000|2021-12-22 10:45:00|11427.9|11426.9|11427.3|11426.3|11428.8|11428|11426.4|11425.6|360
1640170200000|2021-12-22 10:50:00|11427.4|11426.7|11427.7|11427|11429.1|11428.1|11427.2|11426.4|284
1640170500000|2021-12-22 10:55:00|11427.8|11426.8|11428.8|11427.8|11429.2|11428.4|11427.4|11426.7|307
1640170800000|2021-12-22 11:00:00|11429|11428|11428.8|11428.1|11429.7|11429|11428.2|11427.3|266
1640171100000|2021-12-22 11:05:00|11428.9|11427.9|11428.4|11427.7|11429.1|11428.2|11427.6|11426.7|242
1640171400000|2021-12-22 11:10:00|11428.5|11427.8|11428.1|11427.4|11430|11429.2|11427.5|11426.6|319
1640171700000|2021-12-22 11:15:00|11428|11427.3|11426|11425|11428.5|11427.7|11423.8|11422.9|380
1640172000000|2021-12-22 11:20:00|11426.2|11425.5|11427.1|11426.4|11427.2|11426.5|11425.5|11424.7|274
1640172300000|2021-12-22 11:25:00|11427.2|11426.2|11424.5|11423.8|11427.3|11426.5|11424.4|11423.5|335
1640172600000|2021-12-22 11:30:00|11424.6|11423.9|11422.4|11421.7|11426.6|11425.7|11421.6|11420.9|426
1640172900000|2021-12-22 11:35:00|11422.5|11421.8|11421.5|11420.8|11423.4|11422.6|11421.4|11420.7|298
1640173200000|2021-12-22 11:40:00|11421.6|11420.9|11422.7|11421.7|11423.2|11422.5|11419.9|11419.2|352
1640173500000|2021-12-22 11:45:00|11422.8|11422|11421.3|11420.6|11423.2|11422.4|11421.3|11420.5|261
1640173800000|2021-12-22 11:50:00|11421.1|11420.4|11424.1|11423.1|11424.2|11423.3|11420.7|11419.9|355
1640174100000|2021-12-22 11:55:00|11424|11423|11422.9|11421.9|11424.8|11424|11422.7|11421.8|361
1640174400000|2021-12-22 12:00:00|11423.1|11422.1|11423.2|11422.2|11424.8|11424.1|11422.3|11421.5|424
1640174700000|2021-12-22 12:05:00|11423.3|11422.3|11426.1|11425.1|11426.9|11426.1|11422.2|11421.4|390
1640175000000|2021-12-22 12:10:00|11425.9|11425.2|11426.2|11425.5|11427|11426.3|11425.3|11424.4|378
1640175300000|2021-12-22 12:15:00|11426.1|11425.4|11424.1|11423.1|11426.2|11425.4|11423.3|11422.5|352
1640175600000|2021-12-22 12:20:00|11424.2|11423.2|11422.9|11421.9|11424.2|11423.4|11421.2|11420.5|288
1640175900000|2021-12-22 12:25:00|11422.8|11421.8|11421.6|11420.6|11423.6|11422.8|11421.3|11420.5|329
1640176200000|2021-12-22 12:30:00|11421.5|11420.5|11419.7|11419|11421.6|11420.7|11416.9|11416|308
1640176500000|2021-12-22 12:35:00|11419.9|11418.9|11419|11418.3|11420.2|11419.4|11418.6|11417.9|278
1640176800000|2021-12-22 12:40:00|11419.1|11418.4|11421.5|11420.8|11421.5|11420.8|11417.6|11416.7|283
1640177100000|2021-12-22 12:45:00|11421.1|11420.4|11421.8|11420.8|11422.5|11421.7|11421.1|11420.3|298
1640177400000|2021-12-22 12:50:00|11421.6|11420.9|11422.7|11421.7|11423.6|11422.7|11420.4|11419.6|358
1640177700000|2021-12-22 12:55:00|11422.8|11422|11422.8|11422.1|11424.9|11424.2|11422.2|11421.4|542
1640178000000|2021-12-22 13:00:00|11422.7|11422|11424.7|11424|11425.4|11424.4|11421.8|11421|481
1640178300000|2021-12-22 13:05:00|11424.8|11424.1|11423.1|11422.4|11425.3|11424.5|11423|11422.1|281
1640178600000|2021-12-22 13:10:00|11423.2|11422.5|11422.7|11421.7|11424.1|11423.2|11422.3|11421.4|277
1640178900000|2021-12-22 13:15:00|11422.8|11421.8|11423.1|11422.4|11424.2|11423.5|11422.4|11421.6|316
1640179200000|2021-12-22 13:20:00|11423.2|11422.5|11422|11421|11424.1|11423.2|11420.5|11419.8|416
1640179500000|2021-12-22 13:25:00|11421.8|11421.1|11419.8|11418.8|11422.9|11422|11418.3|11417.2|378
1640179800000|2021-12-22 13:30:00|11419.7|11418.7|11424.6|11423.6|11424.7|11423.9|11419.1|11418.1|550
1640180100000|2021-12-22 13:35:00|11424.8|11423.8|11422.7|11421.7|11424.8|11424|11422.2|11421.3|415
1640180400000|2021-12-22 13:40:00|11422.5|11421.8|11423.6|11422.6|11424.9|11424.1|11422.1|11421.1|482
1640180700000|2021-12-22 13:45:00|11423.5|11422.5|11420.3|11419.3|11424|11423.1|11419.9|11419|544
1640181000000|2021-12-22 13:50:00|11420.2|11419.2|11420.8|11419.8|11422.4|11421.7|11419.5|11418.6|444
1640181300000|2021-12-22 13:55:00|11420.7|11419.7|11418.4|11417.7|11420.9|11420|11418.1|11417.1|399
1640181600000|2021-12-22 14:00:00|11418.3|11417.6|11416.2|11415.2|11420.3|11419.4|11415.9|11415.1|445
1640181900000|2021-12-22 14:05:00|11416.3|11415.3|11417.2|11416.5|11417.7|11416.9|11412.6|11411.8|570
1640182200000|2021-12-22 14:10:00|11417.3|11416.6|11419.9|11419.2|11421.3|11420.3|11416.5|11415.7|516
1640182500000|2021-12-22 14:15:00|11419.6|11418.9|11418.7|11417.7|11419.8|11418.9|11416.1|11415.3|486
1640182800000|2021-12-22 14:20:00|11418.8|11417.8|11415.6|11414.9|11419.2|11418.3|11415.4|11414.6|543
1640183100000|2021-12-22 14:25:00|11415.8|11414.8|11416.7|11415.7|11416.8|11415.9|11414.8|11413.9|445
1640183400000|2021-12-22 14:30:00|11416.8|11415.8|11415.1|11414.1|11416.8|11415.8|11413.5|11412.7|641
1640183700000|2021-12-22 14:35:00|11415.2|11414.2|11421.5|11420.5|11422.5|11421.6|11415.1|11414.1|582
1640184000000|2021-12-22 14:40:00|11421.7|11420.7|11422.1|11421.1|11423.1|11422.2|11419.6|11418.8|563
1640184300000|2021-12-22 14:45:00|11422|11421|11425.2|11424.2|11428.9|11427.9|11421.7|11421|677
1640184600000|2021-12-22 14:50:00|11425.4|11424.4|11428.8|11427.8|11429.6|11428.6|11424.9|11424.1|532
1640184900000|2021-12-22 14:55:00|11428.7|11428|11422.6|11421|11429|11428.3|11422|11420.6|632
1640185200000|2021-12-22 15:00:00|11422.7|11421.4|11422.5|11421.5|11427.1|11426.4|11422|11421.1|746
1640185500000|2021-12-22 15:05:00|11422.6|11421.6|11427.4|11426.4|11429.4|11428.5|11422|11421.3|694
1640185800000|2021-12-22 15:10:00|11427.6|11426.7|11430.6|11429.6|11431.3|11430.4|11427.1|11426.3|583
1640186100000|2021-12-22 15:15:00|11430.7|11430|11431.6|11430.6|11432.5|11431.6|11429.3|11428.5|594
1640186400000|2021-12-22 15:20:00|11431.5|11430.5|11429.8|11428.8|11432.3|11431.4|11429.1|11428.3|491
1640186700000|2021-12-22 15:25:00|11429.7|11428.7|11429.1|11428.1|11431.2|11430.2|11428.4|11427.5|496
1640187000000|2021-12-22 15:30:00|11429.2|11428.2|11432.2|11431.5|11433.1|11432.3|11428.1|11427.3|486
1640187300000|2021-12-22 15:35:00|11432.1|11431.4|11435.4|11434.7|11437.5|11436.7|11431.8|11431|559
1640187600000|2021-12-22 15:40:00|11435.2|11434.5|11432.6|11431.9|11436.2|11435.3|11431.4|11430.6|430
1640187900000|2021-12-22 15:45:00|11432.7|11432|11428.9|11427.9|11433.3|11432.4|11428.2|11427.4|446
1640188200000|2021-12-22 15:50:00|11429.1|11428.1|11430.8|11429.8|11431.9|11431.2|11427.2|11426.2|646
1640188500000|2021-12-22 15:55:00|11430.7|11430|11431.6|11430.9|11434.4|11433.6|11430.4|11429.6|646
1640188800000|2021-12-22 16:00:00|11431.7|11431|11422.6|11421.9|11432.4|11431.7|11422.1|11421.4|661
1640189100000|2021-12-22 16:05:00|11422.4|11421.7|11417.2|11416.2|11423.2|11422.4|11416.9|11416.1|700
1640189400000|2021-12-22 16:10:00|11417.3|11416.3|11420.2|11419.5|11421.5|11420.7|11417.2|11416.2|615
1640189700000|2021-12-22 16:15:00|11420.1|11419.4|11417.4|11416.7|11420.1|11419.4|11416.4|11415.6|575
1640190000000|2021-12-22 16:20:00|11417.3|11416.6|11418.2|11417.2|11418.9|11417.9|11416.1|11415.3|494
1640190300000|2021-12-22 16:25:00|11418.1|11417.1|11418.5|11417.5|11418.8|11417.8|11415.9|11415|439
1640190600000|2021-12-22 16:30:00|11418.4|11417.4|11422.2|11421.5|11422.7|11422|11418.1|11417.2|489
1640190900000|2021-12-22 16:35:00|11422.1|11421.4|11424|11423|11424.1|11423.2|11421.2|11420.4|430
1640191200000|2021-12-22 16:40:00|11423.8|11423.1|11422.1|11421.1|11424.5|11423.7|11422|11421|314
1640191500000|2021-12-22 16:45:00|11422|11421|11423.5|11422.5|11424.1|11423.3|11420.9|11420.1|391
1640191800000|2021-12-22 16:50:00|11423.6|11422.6|11424.8|11423.8|11425.5|11424.6|11423.1|11422.2|367
1640192100000|2021-12-22 16:55:00|11424.9|11423.9|11422.7|11421.7|11425.1|11424.4|11422.5|11421.6|414
1640192400000|2021-12-22 17:00:00|11422.8|11421.8|11421.7|11420.7|11423|11422.1|11420.5|11419.5|476
1640192700000|2021-12-22 17:05:00|11421.6|11420.6|11421.1|11420.4|11421.9|11421|11420.5|11419.7|205
1640193000000|2021-12-22 17:10:00|11421|11420.3|11422.6|11421.6|11424.3|11423.3|11419.8|11418.9|277
1640193300000|2021-12-22 17:15:00|11422.5|11421.5|11424|11423|11424.1|11423.1|11421.5|11420.7|318
1640193600000|2021-12-22 17:20:00|11423.9|11422.9|11421.8|11420.8|11424.2|11423.3|11421.7|11420.8|326
1640193900000|2021-12-22 17:25:00|11421.9|11420.9|11424.4|11423.4|11424.7|11423.7|11421.7|11420.7|307
1640194200000|2021-12-22 17:30:00|11424.5|11423.5|11423.9|11422.9|11425.1|11424.1|11423.7|11422.7|354
1640194500000|2021-12-22 17:35:00|11424|11423|11422.7|11421.7|11424.1|11423.3|11422.4|11421.6|252
1640194800000|2021-12-22 17:40:00|11422.8|11421.8|11422.5|11421.5|11422.8|11421.8|11421.7|11420.7|175
1640195100000|2021-12-22 17:45:00|11422.6|11421.6|11423.4|11422.4|11423.5|11422.5|11422.3|11421.4|186
1640195400000|2021-12-22 17:50:00|11423.3|11422.3|11422.1|11421.1|11423.9|11423|11421.9|11421|203
1640195700000|2021-12-22 17:55:00|11422.2|11421.2|11421.6|11420.9|11422.6|11421.7|11420.9|11420.1|160
1640196000000|2021-12-22 18:00:00|11421.7|11421|11422.5|11421.5|11423.3|11422.5|11420.9|11420.1|162
1640196300000|2021-12-22 18:05:00|11422.6|11421.6|11425.1|11424.1|11425.4|11424.7|11422.3|11421.4|245
1640196600000|2021-12-22 18:10:00|11425.2|11424.2|11425.4|11424.7|11425.6|11424.7|11424.4|11423.4|180
1640196900000|2021-12-22 18:15:00|11425|11424.3|11424.3|11423.6|11425.4|11424.7|11424|11423.3|229
1640197200000|2021-12-22 18:20:00|11424.4|11423.7|11424.4|11423.4|11425.2|11424.4|11424.1|11423.2|242
1640197500000|2021-12-22 18:25:00|11424.2|11423.2|11425|11424|11425.2|11424.3|11424.1|11423.2|209
1640197800000|2021-12-22 18:30:00|11425.1|11424.1|11423.1|11422.1|11425.3|11424.5|11422.4|11421.5|266
1640198100000|2021-12-22 18:35:00|11423.2|11422.2|11421.3|11420.3|11423.2|11422.3|11421.1|11420.3|241
1640198400000|2021-12-22 18:40:00|11421.2|11420.2|11420.8|11420.1|11421.8|11420.9|11420.1|11419.4|286
1640198700000|2021-12-22 18:45:00|11420.9|11420.2|11420.7|11419.7|11421.3|11420.5|11420.1|11419.4|233
1640199000000|2021-12-22 18:50:00|11420.6|11419.6|11420.6|11419.6|11421.1|11420.3|11420.4|11419.4|156
1640199300000|2021-12-22 18:55:00|11420.5|11419.5|11421.1|11420.1|11421.3|11420.4|11419.8|11419.1|183
1640199600000|2021-12-22 19:00:00|11421|11420|11420.6|11419.6|11421.2|11420.4|11419.6|11418.6|227
1640199900000|2021-12-22 19:05:00|11420.7|11420|11418.6|11417.6|11421.3|11420.6|11418.2|11417.4|150
1640200200000|2021-12-22 19:10:00|11418.4|11417.4|11419.3|11418.3|11419.4|11418.6|11417.9|11416.9|188
1640200500000|2021-12-22 19:15:00|11419.2|11418.2|11419.4|11418.4|11419.5|11418.6|11418.5|11417.6|127
1640200800000|2021-12-22 19:20:00|11419.3|11418.6|11420.3|11419.6|11420.8|11419.9|11419.3|11418.6|153
1640201100000|2021-12-22 19:25:00|11420.2|11419.5|11420.1|11419.1|11420.7|11419.8|11419.6|11418.7|188
1640201400000|2021-12-22 19:30:00|11420.2|11419.2|11420.7|11419.7|11420.8|11419.9|11419.6|11418.8|132
1640201700000|2021-12-22 19:35:00|11420.6|11419.6|11421.2|11420.2|11421.3|11420.5|11419.8|11418.9|160
1640202000000|2021-12-22 19:40:00|11421.1|11420.1|11420.7|11419.7|11421.2|11420.3|11419.8|11418.9|155
1640202300000|2021-12-22 19:45:00|11420.6|11419.6|11421|11420.3|11421.4|11420.6|11419.8|11418.9|155
1640202600000|2021-12-22 19:50:00|11421.1|11420.1|11418.7|11417.7|11421.1|11420.2|11418.5|11417.6|222
1640202900000|2021-12-22 19:55:00|11418.6|11417.6|11418|11417|11418.8|11417.8|11417.1|11416.3|290
1640203200000|2021-12-22 20:00:00|11418.1|11417.1|11416.5|11415.5|11418.1|11417.2|11415.9|11415.1|344
1640203500000|2021-12-22 20:05:00|11416.6|11415.6|11417.1|11416.1|11417.3|11416.4|11416.3|11415.5|112
1640203800000|2021-12-22 20:10:00|11416.8|11416.2|11416.3|11415.6|11417.3|11416.6|11415.7|11414.9|209
1640204100000|2021-12-22 20:15:00|11416.5|11415.5|11414.5|11413.5|11417|11416.3|11414.2|11413.3|209
1640204400000|2021-12-22 20:20:00|11414.6|11413.6|11415.2|11414.2|11415.9|11415.1|11414.2|11413.4|154
1640204700000|2021-12-22 20:25:00|11415.1|11414.1|11415.8|11414.8|11416.6|11415.7|11414.7|11414|186
1640205000000|2021-12-22 20:30:00|11415.9|11414.9|11413.9|11412.9|11416|11415.1|11413.6|11412.8|282
1640205300000|2021-12-22 20:35:00|11413.8|11412.8|11414.5|11413.5|11414.9|11414.2|11413.6|11412.6|243
1640205600000|2021-12-22 20:40:00|11414.4|11413.4|11413.2|11412.2|11414.4|11413.4|11412.7|11411.7|301
1640205900000|2021-12-22 20:45:00|11413.1|11412.1|11410.9|11409.9|11413.2|11412.3|11410.8|11409.8|218
1640206200000|2021-12-22 20:50:00|11410.7|11409.7|11410.1|11409.1|11411|11410.1|11408.9|11407.9|329
1640206500000|2021-12-22 20:55:00|11410|11409|11408.8|11407.8|11410.1|11409.2|11408.2|11407.3|356
1640206800000|2021-12-22 21:00:00|11408.9|11407.9|11411.2|11410.2|11411.6|11410.6|11408.8|11407.8|393
1640207100000|2021-12-22 21:05:00|11411.3|11410.3|11411.4|11410.4|11411.5|11410.5|11410.6|11409.6|203
1640207400000|2021-12-22 21:10:00|11411.5|11410.5|11412|11411|11412|11411|11411|11410.1|262
1640207700000|2021-12-22 21:15:00|11411.7|11410.7|11411.8|11410.8|11411.9|11410.9|11410.9|11409.9|142
1640208000000|2021-12-22 21:20:00|11411.6|11410.6|11412.2|11411.2|11412.3|11411.3|11411.1|11410.1|212
1640208300000|2021-12-22 21:25:00|11412.1|11411.1|11412.9|11411.9|11413|11412|11411.6|11410.6|306
1640208600000|2021-12-22 21:30:00|11413|11412|11412.3|11411.3|11413.1|11412.1|11412.1|11411.1|224
1640208900000|2021-12-22 21:35:00|11412.2|11411.2|11412.9|11411.9|11413.4|11412.4|11412.1|11411.1|93
1640209200000|2021-12-22 21:40:00|11412.7|11411.7|11412.1|11411.4|11412.9|11411.9|11412.1|11411.1|57
1640209500000|2021-12-22 21:45:00|11412.2|11411.2|11411.2|11410.2|11412.3|11411.4|11411.1|11410|128
1640209800000|2021-12-22 21:50:00|11411.4|11410.4|11412.3|11411.3|11412.8|11411.5|11411.3|11410|166
1640210100000|2021-12-22 21:55:00|11412.4|11411.4|11412.7|11406.7|11413.4|11411.4|11411.7|11406.6|247
1640210400000|2021-12-22 22:00:00|11412.3|11406.3|11412.2|11406.2|11414.5|11408.5|11411.5|11405.5|72
1640210700000|2021-12-22 22:05:00|11412.8|11406.8|11413.5|11407.5|11415.4|11409.4|11411.8|11405.8|140
1640211000000|2021-12-22 22:10:00|11413.2|11407.2|11413.6|11408.5|11415.3|11409.3|11411.7|11405.8|329
1640211300000|2021-12-22 22:15:00|11413.4|11408.4|11410.8|11407.2|11414.5|11409.2|11409.8|11406.3|1182
1640211600000|2021-12-22 22:20:00|11410.5|11407.3|11411|11408.5|11411.8|11408.9|11409.8|11407|613
1640211900000|2021-12-22 22:25:00|11410.9|11408.4|11410.1|11408|11412.4|11408.8|11409.9|11407.4|486
1640212200000|2021-12-22 22:30:00|11409.9|11408.1|11413.7|11411.3|11414.4|11411.8|11409.5|11406.8|530
1640212500000|2021-12-22 22:35:00|11413.6|11411.4|11412.1|11409.4|11414.7|11411.9|11411.9|11408.6|610
1640212800000|2021-12-22 22:40:00|11412.3|11409.2|11411.1|11407.2|11414.4|11410.8|11409.1|11405.7|724
1640213100000|2021-12-22 22:45:00|11411.2|11407|11413.5|11409|11414.2|11410.7|11410.7|11406.4|941
1640213400000|2021-12-22 22:50:00|11413.8|11409.1|11413.8|11409.8|11414.6|11410.2|11412.1|11407.8|668
1640213700000|2021-12-22 22:55:00|11413.6|11409.9|11413.7|11410|11416.3|11411.4|11412.5|11408.8|502
1640214000000|2021-12-22 23:00:00|11413.6|11409.9|11413|11410.6|11414.4|11411.7|11412.2|11409.6|593
1640214300000|2021-12-22 23:05:00|11412.7|11410.5|11414.4|11412.8|11415.7|11414|11412.7|11410.5|395
1640214600000|2021-12-22 23:10:00|11414.1|11412.9|11412.7|11411.7|11414.4|11413.1|11412.5|11411.4|76
1640214900000|2021-12-22 23:15:00|11412.8|11411.8|11412.7|11411.7|11412.8|11411.9|11411.7|11410.7|76
1640215200000|2021-12-22 23:20:00|11412.5|11411.5|11411.6|11410.6|11412.6|11411.6|11410.3|11409.3|146
1640215500000|2021-12-22 23:25:00|11411.5|11410.5|11412.8|11411.8|11412.8|11411.8|11411.2|11410.2|197
1640215800000|2021-12-22 23:30:00|11412.7|11411.7|11412.7|11411.7|11412.9|11412.1|11411.8|11410.8|122
1640216100000|2021-12-22 23:35:00|11412.6|11411.6|11412|11411|11412.8|11411.8|11411.8|11410.8|113
1640216400000|2021-12-22 23:40:00|11411.9|11410.9|11412|11411|11412.3|11411.3|11411.6|11410.7|118
1640216700000|2021-12-22 23:45:00|11411.8|11411.1|11413.2|11412.2|11413.4|11412.4|11411.6|11410.7|287
1640217000000|2021-12-22 23:50:00|11413.3|11412.3|11413.3|11412.3|11414.3|11413.4|11412.5|11411.5|174
1640217300000|2021-12-22 23:55:00|11413.2|11412.2|11413.4|11412.4|11413.8|11412.8|11412.2|11411.3|193
1640217600000|2021-12-23 00:00:00|11413.8|11412.8|11413.8|11412.8|11414.5|11413.5|11411.6|11410.7|408
1640217900000|2021-12-23 00:05:00|11413.7|11413.1|11415.9|11414.9|11418.2|11417.3|11413.4|11412.4|347
1640218200000|2021-12-23 00:10:00|11415.8|11414.8|11417.3|11416.6|11417.6|11416.6|11415.8|11414.8|160
1640218500000|2021-12-23 00:15:00|11417.7|11417|11416.7|11415.7|11418.9|11418|11415.9|11415.2|430
1640218800000|2021-12-23 00:20:00|11416.6|11415.6|11416.8|11415.8|11417.2|11416.4|11415.8|11414.8|188
1640219100000|2021-12-23 00:25:00|11416.9|11415.9|11417.6|11416.6|11418.2|11417.3|11416|11415.1|195
1640219400000|2021-12-23 00:30:00|11417.7|11416.7|11418|11417|11419.4|11418.4|11416.9|11416.1|288
1640219700000|2021-12-23 00:35:00|11418.1|11417.1|11417.3|11416.3|11418.6|11417.9|11417.1|11416.2|154
1640220000000|2021-12-23 00:40:00|11417|11416|11416.3|11415.3|11417.5|11416.6|11416.2|11415.3|111
1640220300000|2021-12-23 00:45:00|11416.4|11415.4|11417.1|11416.4|11417.4|11416.6|11414.3|11413.4|235
1640220600000|2021-12-23 00:50:00|11417.3|11416.3|11420.4|11419.4|11421.6|11420.9|11416.2|11415.5|640
1640220900000|2021-12-23 00:55:00|11420.5|11419.5|11418.6|11417.9|11421.4|11420.6|11417.6|11416.7|382
1640221200000|2021-12-23 01:00:00|11418.5|11417.8|11417|11416|11418.9|11418.1|11416.7|11415.9|317
1640221500000|2021-12-23 01:05:00|11417.1|11416.1|11417.5|11416.8|11418.9|11418.2|11417|11416|226
1640221800000|2021-12-23 01:10:00|11417.4|11416.7|11417.1|11416.1|11418.4|11417.5|11415|11414|275
1640222100000|2021-12-23 01:15:00|11416.7|11416|11414.8|11413.8|11417.1|11416.3|11414.6|11413.7|277
1640222400000|2021-12-23 01:20:00|11414.7|11414|11413.1|11412.4|11415.4|11414.5|11413.1|11412.2|162
1640222700000|2021-12-23 01:25:00|11413.4|11412.3|11413.2|11412.5|11414.2|11413.4|11412.2|11411.5|159
1640223000000|2021-12-23 01:30:00|11413.3|11412.6|11415|11414|11415.1|11414.4|11413.3|11412.6|187
1640223300000|2021-12-23 01:35:00|11415.1|11414.1|11415|11414|11416.6|11415.6|11413.6|11412.7|210
1640223600000|2021-12-23 01:40:00|11415.1|11414.1|11414.9|11414.2|11415.9|11415|11413.6|11412.7|219
1640223900000|2021-12-23 01:45:00|11415.1|11414.1|11415.3|11414.6|11416.1|11415.2|11414.6|11413.7|271
1640224200000|2021-12-23 01:50:00|11415.4|11414.7|11415.1|11414.1|11415.9|11415.1|11414.9|11414.1|144
1640224500000|2021-12-23 01:55:00|11415|11414.3|11412.3|11411.6|11415.7|11414.8|11412.3|11411.5|211
1640224800000|2021-12-23 02:00:00|11411.9|11410.9|11414.1|11413.4|11414.8|11414|11411.9|11410.9|393
1640225100000|2021-12-23 02:05:00|11414|11413.3|11415.1|11414.1|11415.7|11415|11414|11413.3|288
1640225400000|2021-12-23 02:10:00|11415|11414.3|11415.5|11414.5|11416.7|11415.8|11415|11414.2|264
1640225700000|2021-12-23 02:15:00|11415.6|11414.6|11415.6|11414.9|11416.7|11415.7|11415|11414.1|210
1640226000000|2021-12-23 02:20:00|11415.7|11415|11414.4|11413.7|11415.7|11415|11414.2|11413.4|142
1640226300000|2021-12-23 02:25:00|11414.5|11413.8|11415.4|11414.4|11416.2|11415.5|11414.4|11413.6|166
1640226600000|2021-12-23 02:30:00|11415.5|11414.5|11413.2|11412.5|11415.5|11414.5|11413|11412.1|178
1640226900000|2021-12-23 02:35:00|11413.4|11412.4|11413.3|11412.3|11414|11413.1|11412|11411.3|224
1640227200000|2021-12-23 02:40:00|11413.2|11412.5|11413.9|11412.9|11414|11413.1|11413|11412.1|133
1640227500000|2021-12-23 02:45:00|11414|11413|11414.5|11413.8|11415.2|11414.3|11413.5|11412.8|228
1640227800000|2021-12-23 02:50:00|11414.6|11413.9|11414|11413.3|11414.7|11413.9|11413.2|11412.3|165
1640228100000|2021-12-23 02:55:00|11414.1|11413.4|11413.9|11412.9|11414.7|11413.8|11413.5|11412.6|168
1640228400000|2021-12-23 03:00:00|11413.8|11412.8|11413.4|11412.4|11413.9|11413|11412.3|11411.5|166
1640228700000|2021-12-23 03:05:00|11413.3|11412.3|11413.2|11412.2|11414|11413.2|11413|11412.2|160
1640229000000|2021-12-23 03:10:00|11413.3|11412.3|11413.7|11413|11414.2|11413.4|11413|11412.2|189
1640229300000|2021-12-23 03:15:00|11413.8|11413.1|11413.9|11413.2|11414.2|11413.4|11413.1|11412.2|168
1640229600000|2021-12-23 03:20:00|11414|11413.3|11413.5|11412.5|11414.2|11413.5|11413|11412.3|138
1640229900000|2021-12-23 03:25:00|11413.6|11412.6|11413.8|11412.8|11413.9|11413.1|11413.3|11412.5|108
1640230200000|2021-12-23 03:30:00|11413.9|11412.9|11411.8|11410.8|11414|11413.1|11411.1|11410.2|179
1640230500000|2021-12-23 03:35:00|11411.9|11410.9|11411.7|11411|11413.3|11412.6|11411.6|11410.8|210
1640230800000|2021-12-23 03:40:00|11411.8|11410.8|11411.7|11411|11412.1|11411.3|11411.3|11410.4|113
1640231100000|2021-12-23 03:45:00|11411.9|11411.2|11412.7|11411.7|11412.7|11411.9|11411.2|11410.4|172
1640231400000|2021-12-23 03:50:00|11412.6|11411.6|11412.4|11411.4|11413.3|11412.4|11412.1|11411.1|164
1640231700000|2021-12-23 03:55:00|11412.3|11411.3|11413.2|11412.2|11413.3|11412.3|11412.1|11411.3|113
1640232000000|2021-12-23 04:00:00|11413|11412.3|11413.2|11412.2|11413.3|11412.5|11412.8|11412|129
1640232300000|2021-12-23 04:05:00|11413.1|11412.1|11412.7|11412|11413.8|11413|11412.5|11411.7|131
1640232600000|2021-12-23 04:10:00|11412.8|11411.8|11413.6|11412.6|11413.8|11413|11412.7|11411.8|126
1640232900000|2021-12-23 04:15:00|11413.5|11412.5|11413.2|11412.2|11414|11413.3|11412.9|11412.1|88
1640233200000|2021-12-23 04:20:00|11413.1|11412.1|11412.9|11411.9|11413.3|11412.4|11412.2|11411.4|183
1640233500000|2021-12-23 04:25:00|11412.8|11411.8|11412.2|11411.5|11413.2|11412.4|11412.1|11411.3|129
1640233800000|2021-12-23 04:30:00|11412.5|11411.4|11412.5|11411.8|11413.1|11412.4|11411.6|11410.9|168
1640234100000|2021-12-23 04:35:00|11412.6|11411.9|11412.3|11411.6|11413.2|11412.4|11412.2|11411.4|91
1640234400000|2021-12-23 04:40:00|11412.5|11411.8|11413|11412.3|11413.3|11412.5|11412.2|11411.5|134
1640234700000|2021-12-23 04:45:00|11413.1|11412.1|11412.7|11412|11413.2|11412.3|11412.1|11411.4|119
1640235000000|2021-12-23 04:50:00|11412.4|11411.7|11413.8|11412.8|11414.9|11414|11412.4|11411.7|144
1640235300000|2021-12-23 04:55:00|11413.6|11412.9|11414.8|11414.1|11415.2|11414.4|11413.6|11412.8|131
1640235600000|2021-12-23 05:00:00|11414.9|11414.2|11415.5|11414.8|11415.9|11415.1|11414.8|11414|144
1640235900000|2021-12-23 05:05:00|11415.7|11414.7|11415.6|11414.9|11415.9|11415.1|11415.3|11414.5|178
1640236200000|2021-12-23 05:10:00|11415.5|11414.8|11415.5|11414.8|11416.4|11415.6|11415.4|11414.6|101
1640236500000|2021-12-23 05:15:00|11415.6|11414.9|11414.8|11414.1|11415.7|11415|11414.8|11413.9|94
1640236800000|2021-12-23 05:20:00|11414.9|11413.9|11415.7|11415|11415.8|11415.1|11414.8|11413.9|88
1640237100000|2021-12-23 05:25:00|11415.6|11414.9|11415|11414.3|11416.5|11415.6|11414.8|11414.1|109
1640237400000|2021-12-23 05:30:00|11415.2|11414.5|11415.7|11415|11416.2|11415.5|11414.7|11413.8|126
1640237700000|2021-12-23 05:35:00|11415.8|11415.1|11415.7|11415|11416.3|11415.5|11415.6|11414.8|108
1640238000000|2021-12-23 05:40:00|11415.8|11415.1|11415.1|11414.1|11415.8|11415.1|11414.2|11413.5|129
1640238300000|2021-12-23 05:45:00|11415.2|11414.2|11415.9|11415.2|11416.1|11415.4|11414.8|11414|127
1640238600000|2021-12-23 05:50:00|11416|11415.3|11417.4|11416.4|11418|11417|11415.3|11414.5|181
1640238900000|2021-12-23 05:55:00|11417.5|11416.5|11418.2|11417.5|11418.4|11417.7|11417.3|11416.4|201
1640239200000|2021-12-23 06:00:00|11418.1|11417.4|11417.8|11416.8|11418.6|11417.8|11416.2|11415.5|215
1640239500000|2021-12-23 06:05:00|11417.7|11416.7|11419.3|11418.6|11420.1|11419.4|11417.6|11416.7|167
1640239800000|2021-12-23 06:10:00|11419.4|11418.7|11419.5|11418.5|11420.3|11419.5|11418.9|11418.2|132
1640240100000|2021-12-23 06:15:00|11419.6|11418.6|11418.8|11418.1|11420.3|11419.5|11418.7|11417.9|187
1640240400000|2021-12-23 06:20:00|11418.9|11418.2|11420.8|11419.8|11421|11420.2|11418.7|11417.9|223
1640240700000|2021-12-23 06:25:00|11420.7|11419.7|11424.1|11423.4|11424.4|11423.5|11420.4|11419.7|209
1640241000000|2021-12-23 06:30:00|11424.2|11423.5|11426.3|11425.3|11427.1|11426.4|11424.1|11423.4|242
1640241300000|2021-12-23 06:35:00|11426.2|11425.5|11424.8|11424.1|11426.3|11425.5|11424.8|11424|123
1640241600000|2021-12-23 06:40:00|11424.9|11424.2|11423.5|11422.8|11425.5|11424.7|11423.4|11422.7|189
1640241900000|2021-12-23 06:45:00|11423.6|11422.9|11423.8|11423.1|11424.1|11423.2|11422.6|11421.8|237
1640242200000|2021-12-23 06:50:00|11423.9|11422.9|11423.4|11422.7|11423.9|11423.1|11422.5|11421.7|117
1640242500000|2021-12-23 06:55:00|11423.7|11423|11423.7|11422.7|11424|11423.2|11423.1|11422.3|99
1640242800000|2021-12-23 07:00:00|11423.5|11422.5|11422.8|11421.8|11425.1|11424.1|11422.4|11421.6|206
1640243100000|2021-12-23 07:05:00|11422.9|11421.9|11422.2|11421.2|11423.4|11422.6|11421.8|11421|205
1640243400000|2021-12-23 07:10:00|11422|11421.3|11419.8|11418.8|11422|11421.3|11419.3|11418.4|225
1640243700000|2021-12-23 07:15:00|11419.7|11418.7|11420.9|11419.9|11421.5|11420.5|11419.4|11418.7|167
1640244000000|2021-12-23 07:20:00|11421|11420|11421.3|11420.3|11421.6|11420.7|11420.3|11419.6|231
1640244300000|2021-12-23 07:25:00|11421.4|11420.4|11424.7|11423.7|11425|11424|11421.2|11420.4|241
1640244600000|2021-12-23 07:30:00|11424.9|11424|11427.3|11426.3|11428.4|11427.6|11423.8|11423|375
1640244900000|2021-12-23 07:35:00|11427.2|11426.2|11427|11426|11429.3|11428.4|11425.6|11424.8|373
1640245200000|2021-12-23 07:40:00|11427.1|11426.1|11427|11426|11427.6|11426.8|11424.8|11423.9|293
1640245500000|2021-12-23 07:45:00|11427.1|11426.1|11424.9|11424.2|11427.3|11426.5|11424.8|11423.9|233
1640245800000|2021-12-23 07:50:00|11425|11424.3|11426.3|11425.3|11427.3|11426.6|11425|11424.3|316
1640246100000|2021-12-23 07:55:00|11426.2|11425.2|11425.7|11424.7|11426.5|11425.8|11425.1|11424.3|310
1640246400000|2021-12-23 08:00:00|11425.6|11424.9|11429.8|11429.1|11431.1|11430.3|11425.3|11424.4|675
1640246700000|2021-12-23 08:05:00|11429.7|11429|11428.5|11427.5|11431.3|11430.3|11428.1|11427.2|449
1640247000000|2021-12-23 08:10:00|11428.6|11427.6|11427.5|11426.5|11430.3|11429.5|11425.9|11425|460
1640247300000|2021-12-23 08:15:00|11427.7|11426.7|11426.8|11425.8|11428.1|11427.3|11426.2|11425.5|331
1640247600000|2021-12-23 08:20:00|11426.7|11425.7|11428.2|11427.5|11428.3|11427.5|11426.5|11425.7|290
1640247900000|2021-12-23 08:25:00|11428.1|11427.4|11430|11429|11431.4|11430.6|11428.1|11427.3|455
1640248200000|2021-12-23 08:30:00|11430.1|11429.4|11431|11430.3|11431.2|11430.5|11429.5|11428.7|311
1640248500000|2021-12-23 08:35:00|11431.1|11430.4|11430.7|11430|11433|11432|11429.9|11429.2|430
1640248800000|2021-12-23 08:40:00|11430.6|11429.9|11428.5|11427.5|11431|11430.3|11428.3|11427.4|395
1640249100000|2021-12-23 08:45:00|11428.6|11427.6|11432.6|11431.6|11432.7|11431.7|11428.5|11427.5|318
1640249400000|2021-12-23 08:50:00|11432.5|11431.5|11433.5|11432.8|11434.6|11433.8|11432.3|11431.3|314
1640249700000|2021-12-23 08:55:00|11433.8|11433.1|11433|11432.3|11434.7|11433.8|11432.9|11432.1|301
1640250000000|2021-12-23 09:00:00|11432.9|11432.2|11431.4|11430.4|11433.5|11432.7|11431|11430.3|423
1640250300000|2021-12-23 09:05:00|11431.3|11430.6|11432.3|11431.3|11432.8|11432|11431.3|11430.4|315
1640250600000|2021-12-23 09:10:00|11432.4|11431.4|11431.2|11430.2|11432.7|11431.8|11429.2|11428.4|415
1640250900000|2021-12-23 09:15:00|11431.3|11430.3|11429.1|11428.1|11431.3|11430.4|11427.6|11426.8|334
1640251200000|2021-12-23 09:20:00|11428.9|11428.2|11427.9|11426.9|11430.1|11429.4|11427.5|11426.7|358
1640251500000|2021-12-23 09:25:00|11427.7|11427|11427.4|11426.7|11428.7|11427.9|11427.3|11426.5|353
1640251800000|2021-12-23 09:30:00|11427.5|11426.8|11429|11428|11429.1|11428.2|11427.5|11426.6|289
1640252100000|2021-12-23 09:35:00|11428.9|11427.9|11428.6|11427.6|11429.3|11428.4|11427.6|11426.7|192
1640252400000|2021-12-23 09:40:00|11428.5|11427.5|11429.9|11428.9|11430.4|11429.7|11428.4|11427.5|264
1640252700000|2021-12-23 09:45:00|11430|11429|11430.7|11430|11432.4|11431.6|11429.5|11428.8|325
1640253000000|2021-12-23 09:50:00|11430.6|11429.9|11432.2|11431.2|11432.2|11431.5|11429.6|11428.8|325
1640253300000|2021-12-23 09:55:00|11432.1|11431.1|11431.3|11430.3|11432.6|11431.7|11430.7|11430|417
1640253600000|2021-12-23 10:00:00|11431.7|11431|11431.9|11431.2|11432.6|11431.8|11430.3|11429.4|378
1640253900000|2021-12-23 10:05:00|11431.8|11431.1|11430.2|11429.2|11432.4|11431.4|11429.9|11429|286
1640254200000|2021-12-23 10:10:00|11430.1|11429.1|11430.2|11429.2|11431.6|11430.6|11429.6|11428.7|323
1640254500000|2021-12-23 10:15:00|11430.1|11429.1|11430.6|11429.6|11431.2|11430.2|11429.3|11428.4|338
1640254800000|2021-12-23 10:20:00|11430.5|11429.9|11430.5|11429.8|11431.6|11430.8|11430.3|11429.5|326
1640255100000|2021-12-23 10:25:00|11430|11429.3|11433.1|11432.1|11433.3|11432.4|11429.9|11429|291
1640255400000|2021-12-23 10:30:00|11433.2|11432.2|11433|11432|11434|11433.3|11432.1|11431.2|353
1640255700000|2021-12-23 10:35:00|11432.9|11431.9|11432.7|11431.7|11433.1|11432.2|11430.7|11429.9|403
1640256000000|2021-12-23 10:40:00|11432.6|11431.6|11431.9|11431.2|11433.4|11432.6|11431.1|11430.3|412
1640256300000|2021-12-23 10:45:00|11431.8|11431.1|11432.3|11431.3|11432.7|11431.9|11431.3|11430.5|303
1640256600000|2021-12-23 10:50:00|11432.4|11431.4|11432.3|11431.3|11432.6|11431.8|11430.7|11429.8|333
1640256900000|2021-12-23 10:55:00|11432.4|11431.4|11430.9|11430.2|11432.4|11431.6|11430.6|11429.8|311
1640257200000|2021-12-23 11:00:00|11431|11430.3|11430.4|11429.4|11432|11431.2|11430.1|11429.3|283
1640257500000|2021-12-23 11:05:00|11430.3|11429.3|11429.1|11428.1|11431|11430.1|11428.7|11427.8|286
1640257800000|2021-12-23 11:10:00|11429|11428|11428.4|11427.4|11430.2|11429.4|11428.1|11427.2|300
1640258100000|2021-12-23 11:15:00|11428.5|11427.5|11425.7|11424.7|11429|11428.1|11425.3|11424.4|292
1640258400000|2021-12-23 11:20:00|11425.6|11424.6|11426.9|11425.9|11427.6|11426.7|11425.6|11424.6|421
1640258700000|2021-12-23 11:25:00|11427|11426|11428.7|11427.7|11428.7|11427.9|11425.3|11424.5|372
1640259000000|2021-12-23 11:30:00|11428.6|11427.6|11427.3|11426.6|11429.1|11428.3|11427.3|11426.5|190
1640259300000|2021-12-23 11:35:00|11427.4|11426.7|11427.4|11426.4|11427.7|11426.8|11426.4|11425.6|251
1640259600000|2021-12-23 11:40:00|11427.2|11426.2|11427.7|11426.7|11429.6|11428.8|11426.8|11426|241
1640259900000|2021-12-23 11:45:00|11427.6|11426.6|11427.6|11426.9|11428.1|11427.2|11426.4|11425.5|252
1640260200000|2021-12-23 11:50:00|11427.7|11427|11427.8|11426.8|11428.2|11427.3|11426.8|11425.8|229
1640260500000|2021-12-23 11:55:00|11428|11427|11429.9|11428.9|11430|11429.2|11427|11426.1|302
1640260800000|2021-12-23 12:00:00|11429.8|11429.1|11432.2|11431.2|11432.4|11431.6|11429.3|11428.3|305
1640261100000|2021-12-23 12:05:00|11432|11431.3|11433.3|11432.6|11433.7|11433|11432|11431.1|317
1640261400000|2021-12-23 12:10:00|11433.5|11432.5|11434.9|11433.9|11435.1|11434.4|11432.7|11431.9|244
1640261700000|2021-12-23 12:15:00|11435.3|11434.2|11439|11438|11439.6|11438.7|11435.2|11434.2|325
1640262000000|2021-12-23 12:20:00|11438.9|11437.9|11437.5|11436.5|11439.1|11438.3|11436.8|11435.8|452
1640262300000|2021-12-23 12:25:00|11437.6|11436.6|11438.5|11437.8|11439.2|11438.4|11437.6|11436.6|486
1640262600000|2021-12-23 12:30:00|11438.4|11437.7|11438.3|11437.3|11439.9|11439.1|11437.7|11436.8|470
1640262900000|2021-12-23 12:35:00|11437.6|11436.9|11435.8|11434.8|11437.9|11436.9|11434.3|11433.5|368
1640263200000|2021-12-23 12:40:00|11435.3|11434.6|11437.1|11436.1|11437.5|11436.6|11435|11434.1|330
1640263500000|2021-12-23 12:45:00|11437|11436|11435.8|11434.8|11438.7|11437.8|11435.4|11434.5|350
1640263800000|2021-12-23 12:50:00|11435.7|11434.7|11437.4|11436.4|11438.1|11437.4|11435.5|11434.6|354
1640264100000|2021-12-23 12:55:00|11437.3|11436.3|11436.6|11435.6|11438.3|11437.4|11436.4|11435.6|295
1640264400000|2021-12-23 13:00:00|11436.7|11435.7|11438.4|11437.4|11442|11441.2|11436.7|11435.7|425
1640264700000|2021-12-23 13:05:00|11438.5|11437.5|11439.8|11438.8|11440.6|11439.6|11438|11437|319
1640265000000|2021-12-23 13:10:00|11439.9|11438.9|11440.4|11439.4|11441.2|11440.3|11439.2|11438.2|296
1640265300000|2021-12-23 13:15:00|11440.2|11439.5|11439.2|11438.5|11440.8|11440|11438.5|11437.7|302
1640265600000|2021-12-23 13:20:00|11439.4|11438.4|11438.7|11438|11440.8|11439.9|11437.2|11436.4|385
1640265900000|2021-12-23 13:25:00|11438.9|11437.9|11439.8|11436|11439.8|11438|11436.7|11435.8|342
1640266200000|2021-12-23 13:30:00|11439.5|11436.1|11432.1|11431.4|11440.2|11438|11430.5|11429.8|647
1640266500000|2021-12-23 13:35:00|11432.2|11431.5|11435.1|11434.4|11435.5|11434.6|11431.2|11430.2|476
1640266800000|2021-12-23 13:40:00|11434.9|11434.2|11430.2|11429.5|11435.6|11434.9|11430|11429.2|469
1640267100000|2021-12-23 13:45:00|11430.1|11429.4|11432.7|11431.7|11434.3|11433.3|11429|11428.3|521
1640267400000|2021-12-23 13:50:00|11432.5|11431.8|11430.9|11429.9|11433.9|11433.1|11430.9|11429.9|480
1640267700000|2021-12-23 13:55:00|11431|11430|11430.8|11429.8|11432.7|11431.8|11428.8|11428.1|492
1640268000000|2021-12-23 14:00:00|11430.9|11429.9|11428.5|11427.5|11431|11430|11424.7|11423.7|534
1640268300000|2021-12-23 14:05:00|11428.1|11427.4|11432.4|11431.4|11432.5|11431.7|11426.8|11426|539
1640268600000|2021-12-23 14:10:00|11432.5|11431.5|11432.9|11431.9|11434.4|11433.5|11432|11431.1|413
1640268900000|2021-12-23 14:15:00|11432.7|11431.7|11431.1|11430.1|11433.9|11433.1|11430.8|11430|406
1640269200000|2021-12-23 14:20:00|11431|11430|11433|11432.3|11433.9|11433|11430.2|11429.3|469
1640269500000|2021-12-23 14:25:00|11432.9|11432.2|11434.8|11433.8|11435.4|11434.4|11430.7|11429.9|438
1640269800000|2021-12-23 14:30:00|11434.9|11433.9|11439.7|11438.7|11439.7|11439|11434.4|11433.4|812
1640270100000|2021-12-23 14:35:00|11439.8|11438.8|11442.6|11441.9|11443.8|11443.1|11439.4|11438.6|688
1640270400000|2021-12-23 14:40:00|11442.5|11441.8|11440.8|11440.1|11442.8|11442.1|11440.7|11439.9|347
1640270700000|2021-12-23 14:45:00|11441.7|11440.8|11439.4|11438.7|11442.5|11441.8|11438|11437.2|752
1640271000000|2021-12-23 14:50:00|11439.5|11438.8|11442.1|11441.4|11443|11442|11438.1|11437.2|530
1640271300000|2021-12-23 14:55:00|11442.2|11441.5|11437.5|11436.5|11442.3|11441.5|11437.3|11436.4|429
1640271600000|2021-12-23 15:00:00|11437.4|11436.4|11436.6|11435.9|11437.8|11436.8|11435|11434.1|673
1640271900000|2021-12-23 15:05:00|11436.5|11435.8|11436|11435|11439.1|11438.4|11434.9|11434|647
1640272200000|2021-12-23 15:10:00|11435.9|11434.9|11437.1|11436.1|11439|11438.1|11435.8|11434.9|595
1640272500000|2021-12-23 15:15:00|11437|11436|11440.1|11439.1|11440.6|11439.9|11436.7|11435.9|632
1640272800000|2021-12-23 15:20:00|11440|11439.4|11438.5|11437.5|11440.6|11439.9|11437.6|11436.8|528
1640273100000|2021-12-23 15:25:00|11438.3|11437.6|11438.7|11438|11439.8|11438.8|11436.7|11435.7|481
1640273400000|2021-12-23 15:30:00|11438.8|11437.8|11440.9|11439.9|11441.8|11440.9|11438.8|11437.8|412
1640273700000|2021-12-23 15:35:00|11440.7|11440|11444|11443|11444.6|11443.7|11440|11439.1|456
1640274000000|2021-12-23 15:40:00|11443.8|11443.1|11443.5|11442.8|11444.2|11443.4|11442.7|11441.7|474
1640274300000|2021-12-23 15:45:00|11443.6|11442.5|11444.8|11443.8|11445.1|11444.3|11442.5|11441.7|556
1640274600000|2021-12-23 15:50:00|11444.9|11443.9|11442.3|11441.3|11445.6|11444.9|11441.2|11440.4|472
1640274900000|2021-12-23 15:55:00|11442.6|11441.9|11440.3|11439.3|11444.7|11443.8|11440|11439.2|430
1640275200000|2021-12-23 16:00:00|11440.4|11439.7|11439.1|11438.1|11441|11440.3|11438.2|11437.3|555
1640275500000|2021-12-23 16:05:00|11439.2|11438.2|11436.5|11435.5|11439.2|11438.4|11435.5|11434.8|417
1640275800000|2021-12-23 16:10:00|11436.4|11435.4|11436.6|11435.6|11437.4|11436.6|11435.9|11435.2|397
1640276100000|2021-12-23 16:15:00|11436.7|11435.9|11437.2|11436.2|11438|11437.3|11436.5|11435.7|406
1640276400000|2021-12-23 16:20:00|11437.1|11436.1|11435.9|11434.9|11437.2|11436.2|11434.2|11433.3|345
1640276700000|2021-12-23 16:25:00|11435.8|11434.8|11436.6|11435.9|11437.2|11436.4|11435.2|11434.2|483
1640277000000|2021-12-23 16:30:00|11436.8|11435.8|11438.3|11437.3|11438.7|11437.8|11436.8|11435.8|332
1640277300000|2021-12-23 16:35:00|11438.5|11437.5|11441.2|11440.2|11441.2|11440.4|11438.2|11437.2|302
1640277600000|2021-12-23 16:40:00|11441.1|11440.1|11441.5|11440.5|11442.3|11441.5|11440.5|11439.8|158
1640277900000|2021-12-23 16:45:00|11441.6|11440.6|11440.4|11439.4|11441.7|11440.7|11439.5|11438.8|286
1640278200000|2021-12-23 16:50:00|11440.3|11439.3|11442|11441.3|11443.1|11442.4|11440.3|11439.3|351
1640278500000|2021-12-23 16:55:00|11442.1|11441.1|11442.1|11441.1|11444.2|11443.2|11441.9|11441.1|296
1640278800000|2021-12-23 17:00:00|11442.2|11441.2|11440.8|11439.8|11443|11442|11440.6|11439.7|252
1640279100000|2021-12-23 17:05:00|11440.9|11439.9|11441|11440|11441.5|11440.6|11440.6|11439.7|185
1640279400000|2021-12-23 17:10:00|11440.9|11439.9|11443.5|11442.5|11444.6|11443.9|11440.5|11439.7|255
1640279700000|2021-12-23 17:15:00|11443.4|11442.8|11444.1|11443.1|11445.4|11444.6|11443.4|11442.7|258
1640280000000|2021-12-23 17:20:00|11444|11443|11443.8|11443.1|11444.8|11444|11443.2|11442.4|254
1640280300000|2021-12-23 17:25:00|11443.7|11443|11443.5|11442.5|11444.2|11443.3|11443.2|11442.3|249
1640280600000|2021-12-23 17:30:00|11443.6|11442.6|11440.9|11439.9|11443.7|11442.9|11440.7|11439.8|187
1640280900000|2021-12-23 17:35:00|11440.8|11439.8|11442.7|11441.7|11442.9|11442|11440.5|11439.7|150
1640281200000|2021-12-23 17:40:00|11442.8|11441.8|11443.7|11442.7|11443.8|11443.1|11442.4|11441.6|176
1640281500000|2021-12-23 17:45:00|11443.9|11442.9|11444.1|11443.1|11444.3|11443.3|11442.6|11441.8|192
1640281800000|2021-12-23 17:50:00|11444.2|11443.2|11442.8|11442.1|11444.3|11443.6|11442.7|11441.7|248
1640282100000|2021-12-23 17:55:00|11442.9|11441.8|11442.2|11441.2|11443.7|11442.7|11441.2|11440.3|479
1640282400000|2021-12-23 18:00:00|11442.1|11441.1|11443.4|11442.4|11444.2|11443.2|11441.9|11440.9|312
1640282700000|2021-12-23 18:05:00|11443.5|11442.5|11443.1|11442.1|11443.5|11442.6|11442|11441.1|242
1640283000000|2021-12-23 18:10:00|11443.2|11442.4|11443.9|11442.9|11444.6|11443.8|11442.6|11441.7|233
1640283300000|2021-12-23 18:15:00|11443.8|11443.1|11444.4|11443.4|11444.8|11443.8|11443.1|11442.1|200
1640283600000|2021-12-23 18:20:00|11444.3|11443.3|11445|11444.3|11445.2|11444.4|11443.8|11442.9|185
1640283900000|2021-12-23 18:25:00|11445.1|11444.4|11444.6|11443.6|11445.6|11444.9|11444.3|11443.5|201
1640284200000|2021-12-23 18:30:00|11444.5|11443.5|11445.9|11445.2|11446.7|11445.9|11444.4|11443.5|134
1640284500000|2021-12-23 18:35:00|11446|11445.3|11446.7|11445.7|11447.5|11446.5|11445.8|11445|167
1640284800000|2021-12-23 18:40:00|11446.1|11445.1|11446.1|11445.1|11446.5|11445.7|11445.8|11444.9|179
1640285100000|2021-12-23 18:45:00|11446.2|11445.2|11446.6|11445.6|11447.2|11446.4|11446.1|11445.1|158
1640285400000|2021-12-23 18:50:00|11446.5|11445.5|11446|11445|11446.6|11445.6|11445.2|11444.2|141
1640285700000|2021-12-23 18:55:00|11445.9|11444.9|11445.2|11444.2|11446.1|11445.1|11444.7|11443.8|160
1640286000000|2021-12-23 19:00:00|11445.3|11444.3|11445.4|11444.4|11445.6|11444.8|11445.1|11444.1|162
1640286300000|2021-12-23 19:05:00|11445.5|11444.5|11446.2|11445.2|11446.2|11445.3|11444.9|11444.1|135
1640286600000|2021-12-23 19:10:00|11446.3|11445.3|11445.7|11444.7|11446.3|11445.4|11445.4|11444.6|119
1640286900000|2021-12-23 19:15:00|11445.6|11444.6|11445.3|11444.3|11445.8|11444.8|11444.5|11443.5|131
1640287200000|2021-12-23 19:20:00|11445.4|11444.4|11445.3|11444.6|11446|11445|11445.3|11444.3|148
1640287500000|2021-12-23 19:25:00|11445.4|11444.4|11445.3|11444.3|11445.9|11444.9|11444.9|11444.1|118
1640287800000|2021-12-23 19:30:00|11445.2|11444.2|11445.2|11444.2|11445.4|11444.4|11444.4|11443.4|123
1640288100000|2021-12-23 19:35:00|11445.3|11444.3|11445.3|11444.3|11445.5|11444.5|11445.2|11444.2|74
1640288400000|2021-12-23 19:40:00|11445.4|11444.4|11445.9|11444.9|11446.3|11445.4|11445.2|11444.2|152
1640288700000|2021-12-23 19:45:00|11446|11445|11445.2|11444.2|11446|11445.1|11445|11444.1|119
1640289000000|2021-12-23 19:50:00|11445.1|11444.4|11445.4|11444.4|11445.6|11444.9|11444.7|11443.7|87
1640289300000|2021-12-23 19:55:00|11445.3|11444.3|11445.2|11444.2|11445.5|11444.5|11445.1|11444.1|138
1640289600000|2021-12-23 20:00:00|11445|11444.3|11444.3|11443.3|11445.3|11444.3|11443.9|11443.2|164
1640289900000|2021-12-23 20:05:00|11444.4|11443.4|11445|11444|11445.2|11444.3|11444.1|11443.2|111
1640290200000|2021-12-23 20:10:00|11445.1|11444.1|11444.6|11443.6|11445.2|11444.2|11444.2|11443.1|133
1640290500000|2021-12-23 20:15:00|11444.5|11443.5|11444.5|11443.5|11444.8|11443.9|11444.2|11443.1|122
1640290800000|2021-12-23 20:20:00|11444.6|11443.6|11444.5|11443.5|11444.6|11443.6|11444.1|11443.2|106
1640291100000|2021-12-23 20:25:00|11444.4|11443.4|11443.8|11442.8|11445.1|11444.3|11443.7|11442.7|118
1640291400000|2021-12-23 20:30:00|11443.7|11442.7|11442.6|11441.6|11444|11443|11442.5|11441.5|102
1640291700000|2021-12-23 20:35:00|11442.5|11441.5|11442.4|11441.4|11442.9|11442|11442.1|11441.2|96
1640292000000|2021-12-23 20:40:00|11442.5|11441.5|11442.4|11441.4|11442.8|11441.8|11442|11441|142
1640292300000|2021-12-23 20:45:00|11442.3|11441.3|11443.4|11442.4|11443.5|11442.7|11442|11441.2|180
1640292600000|2021-12-23 20:50:00|11443.3|11442.3|11442|11441|11443.4|11442.4|11441.3|11440.4|180
1640292900000|2021-12-23 20:55:00|11441.9|11440.9|11439.3|11438.3|11442.1|11441.1|11438.8|11437.8|274
1640293200000|2021-12-23 21:00:00|11439.4|11438.4|11441|11440|11441.6|11440.6|11439.2|11438.2|260
1640293500000|2021-12-23 21:05:00|11441.1|11439.6|11441.5|11440.5|11441.5|11440.5|11440.7|11439.6|123
1640293800000|2021-12-23 21:10:00|11441.4|11440.4|11440.7|11439.7|11441.6|11440.7|11440.6|11439.7|187
1640294100000|2021-12-23 21:15:00|11440.8|11439.8|11441.4|11440.4|11441.6|11440.6|11440.4|11439.4|160
1640294400000|2021-12-23 21:20:00|11441.3|11440.3|11441.3|11440.3|11441.5|11440.6|11440.4|11439.5|172
1640294700000|2021-12-23 21:25:00|11441.2|11440.2|11441.2|11440.2|11441.4|11440.4|11440.6|11439.6|148
1640295000000|2021-12-23 21:30:00|11441|11440.3|11441.3|11440.3|11441.8|11440.8|11440.5|11439.7|118
1640295300000|2021-12-23 21:35:00|11441.5|11440.5|11442.4|11441.4|11442.5|11441.5|11441.2|11440.2|195
1640295600000|2021-12-23 21:40:00|11442.2|11441.2|11442.2|11441.2|11442.6|11441.6|11441.4|11440.4|179
1640295900000|2021-12-23 21:45:00|11442|11441|11441.7|11440.7|11442.3|11441.3|11441.3|11440.3|220
1640296200000|2021-12-23 21:50:00|11441.6|11440.6|11442.3|11441.3|11442.4|11441.4|11441.4|11440.4|95
1640296500000|2021-12-23 21:55:00|11442.2|11441.2|11442.6|11436.8|11445.3|11442.3|11439.5|11436.3|299
1640296800000|2021-12-23 22:00:00|11442|11436.6|11441.8|11435.8|11442.8|11436.8|11436.7|11430.7|39
1640297100000|2021-12-23 22:05:00|11440.7|11434.7|11441.9|11436.3|11442.3|11436.6|11440.7|11434.7|747
1640297400000|2021-12-23 22:10:00|11442|11436.1|11442.8|11437.5|11443.9|11437.9|11441.5|11435.7|335
1640297700000|2021-12-23 22:15:00|11443|11437.4|11441.5|11440.5|11443.7|11441|11440.1|11436.5|666
1640298000000|2021-12-23 22:20:00|11441.4|11440.4|11440.9|11439.9|11441.7|11440.7|11440.5|11439.5|496
1640298300000|2021-12-23 22:25:00|11441|11440|11441.7|11437.6|11442.7|11440.8|11440.1|11436.7|734
1640298600000|2021-12-23 22:30:00|11441.8|11437.3|11439.7|11438.7|11441.8|11440.1|11439.5|11436.9|369
1640298900000|2021-12-23 22:35:00|11439.6|11438.6|11440.6|11439.6|11442.2|11439.9|11439.1|11435.9|377
1640299200000|2021-12-23 22:40:00|11440.5|11439.5|11441|11440|11442.2|11440.2|11440.4|11437.2|176
1640299500000|2021-12-23 22:45:00|11440.9|11439.9|11442|11441|11446.4|11442.6|11440.3|11439.3|136
1640299800000|2021-12-23 22:50:00|11442.1|11441.1|11443.4|11442.4|11447|11444.3|11441.5|11438.3|399
1640300100000|2021-12-23 22:55:00|11443.5|11442.5|11444.6|11443.6|11447.2|11444.4|11443|11439.9|823
1640300400000|2021-12-23 23:00:00|11444.5|11443.5|11445|11444|11446|11444.2|11443.7|11442.2|408
1640300700000|2021-12-23 23:05:00|11445.1|11444.1|11446.8|11445.8|11446.8|11445.8|11445|11444|333
1640301000000|2021-12-23 23:10:00|11446.5|11445.5|11447.4|11446.4|11448.2|11447.2|11446.5|11445.5|337
1640301300000|2021-12-23 23:15:00|11447.5|11446.5|11447.8|11446.8|11448|11447|11447.1|11446.1|257
1640301600000|2021-12-23 23:20:00|11447.6|11446.6|11447.6|11446.6|11447.9|11446.9|11447.5|11446.5|229
1640301900000|2021-12-23 23:25:00|11447.5|11446.5|11447.5|11446.5|11447.9|11446.9|11447.3|11446.3|231
1640302200000|2021-12-23 23:30:00|11447.6|11446.6|11447|11446|11447.8|11446.8|11446.7|11445.7|302
1640302500000|2021-12-23 23:35:00|11447.2|11446.2|11446.4|11445.4|11447.5|11446.5|11446.2|11445.2|361
1640302800000|2021-12-23 23:40:00|11446.3|11445.3|11446.8|11445.8|11447|11446|11445|11444|492
1640303100000|2021-12-23 23:45:00|11446.9|11445.9|11447.9|11446.9|11448.1|11447.2|11446.5|11445.5|442
1640303400000|2021-12-23 23:50:00|11447.8|11446.8|11446.9|11445.9|11448.1|11447.1|11446.5|11445.5|571
1640303700000|2021-12-23 23:55:00|11446.7|11445.7|11446.8|11445.8|11447.3|11446.3|11446.1|11445.1|982
1640304000000|2021-12-24 00:00:00|11446.6|11445.6|11447.2|11446.2|11447.4|11446.4|11445.3|11444.3|819
1640304300000|2021-12-24 00:05:00|11447.1|11446.1|11449.7|11448.7|11450.1|11449.2|11447.1|11446.1|547
1640304600000|2021-12-24 00:10:00|11449.8|11448.8|11449.7|11448.7|11450.2|11449.3|11449.5|11448.6|270
1640304900000|2021-12-24 00:15:00|11449.5|11448.8|11447.6|11446.6|11449.8|11448.9|11447.5|11446.5|377
1640305200000|2021-12-24 00:20:00|11447.7|11446.7|11449.3|11448.3|11449.8|11448.8|11447.5|11446.5|334
1640305500000|2021-12-24 00:25:00|11449.2|11448.2|11449.3|11448.3|11449.8|11448.8|11448.5|11447.5|254
1640305800000|2021-12-24 00:30:00|11449.4|11448.4|11449.7|11448.7|11450|11449|11449.3|11448.3|294
1640306100000|2021-12-24 00:35:00|11449.6|11448.9|11449.5|11448.5|11449.7|11448.9|11448.5|11447.7|236
1640306400000|2021-12-24 00:40:00|11449.4|11448.4|11449.3|11448.3|11449.7|11448.8|11448.9|11447.9|302
1640306700000|2021-12-24 00:45:00|11449.4|11448.4|11450.2|11449.2|11450.2|11449.4|11448.9|11447.9|241
1640307000000|2021-12-24 00:50:00|11450.1|11449.1|11448.6|11447.6|11452|11451|11444.7|11443.7|718
1640307300000|2021-12-24 00:55:00|11448.5|11447.5|11437.1|11436.1|11448.9|11447.5|11436.3|11435.3|1003
1640307600000|2021-12-24 01:00:00|11437.2|11436.2|11442.1|11441.1|11442.3|11441.3|11437.2|11436.2|769
1640307900000|2021-12-24 01:05:00|11442|11441|11441.1|11440.1|11442.2|11441.2|11440.9|11439.9|238
1640308200000|2021-12-24 01:10:00|11441|11440|11442.8|11441.8|11443|11442|11440.9|11439.9|313
1640308500000|2021-12-24 01:15:00|11442.7|11441.7|11438.5|11437.5|11443.1|11442.1|11438.3|11437.3|475
1640308800000|2021-12-24 01:20:00|11438.4|11437.4|11437.8|11436.8|11438.5|11437.5|11436.6|11435.6|556
1640309100000|2021-12-24 01:25:00|11437.7|11436.7|11438.8|11437.8|11440|11439|11437.7|11436.7|402
1640309400000|2021-12-24 01:30:00|11438.9|11437.9|11441.2|11440.2|11441.9|11440.9|11438.6|11437.6|713
1640309700000|2021-12-24 01:35:00|11441.3|11440.3|11437.9|11436.9|11441.4|11440.4|11437.4|11436.4|592
1640310000000|2021-12-24 01:40:00|11437.8|11436.8|11439.3|11438.3|11440.4|11439.4|11437.6|11436.6|631
1640310300000|2021-12-24 01:45:00|11439.2|11438.2|11436.8|11435.8|11439.3|11438.3|11436.4|11435.4|591
1640310600000|2021-12-24 01:50:00|11436.7|11435.7|11437.8|11436.8|11437.9|11436.9|11436.5|11435.5|349
1640310900000|2021-12-24 01:55:00|11437.7|11436.7|11436.1|11435.1|11437.9|11436.9|11435.4|11434.4|437
1640311200000|2021-12-24 02:00:00|11435.7|11434.7|11436.1|11435.1|11437.5|11436.5|11435.6|11434.6|442
1640311500000|2021-12-24 02:05:00|11436.2|11435.2|11436.3|11435.3|11436.4|11435.4|11435.7|11434.7|243
1640311800000|2021-12-24 02:10:00|11436.4|11435.4|11436.7|11435.7|11437|11436.1|11436.1|11435.1|356
1640312100000|2021-12-24 02:15:00|11436.8|11435.8|11436.8|11435.8|11437.1|11436.1|11436|11435|356
1640312400000|2021-12-24 02:20:00|11436.9|11435.9|11435.1|11434.1|11437|11436|11434.5|11433.5|368
1640312700000|2021-12-24 02:25:00|11435.2|11434.2|11434.7|11433.7|11435.3|11434.3|11434.5|11433.5|209
1640313000000|2021-12-24 02:30:00|11434.8|11434.1|11435.3|11434.3|11435.7|11434.7|11434.6|11433.6|258
1640313300000|2021-12-24 02:35:00|11435.2|11434.2|11437|11436|11437.4|11436.4|11435.2|11434.2|254
1640313600000|2021-12-24 02:40:00|11437.2|11436.2|11438.8|11437.8|11440.2|11439.2|11437.1|11436.1|636
1640313900000|2021-12-24 02:45:00|11438.9|11437.9|11437.8|11436.8|11439.7|11438.7|11437.5|11436.5|496
1640314200000|2021-12-24 02:50:00|11437.7|11436.7|11437.9|11436.9|11438.7|11437.7|11437.7|11436.7|487
1640314500000|2021-12-24 02:55:00|11437.8|11436.8|11438.6|11437.6|11438.9|11437.9|11437.3|11436.3|578
1640314800000|2021-12-24 03:00:00|11438.5|11437.5|11439.1|11438.1|11439.6|11438.6|11437.2|11436.2|550
1640315100000|2021-12-24 03:05:00|11439|11438|11435.1|11434.1|11439.1|11438.1|11434.8|11433.8|1002
1640315400000|2021-12-24 03:10:00|11435|11434|11437|11436|11437.6|11436.6|11435|11434|490
1640315700000|2021-12-24 03:15:00|11437.1|11436.1|11437|11436.3|11437.6|11436.6|11436.7|11435.7|233
1640316000000|2021-12-24 03:20:00|11437.2|11436.2|11436.4|11435.4|11437.6|11436.8|11435.4|11434.4|436
1640316300000|2021-12-24 03:25:00|11436.3|11435.3|11435.6|11434.6|11436.6|11435.6|11435.2|11434.2|255
1640316600000|2021-12-24 03:30:00|11435.7|11434.7|11435.3|11434.3|11436.3|11435.3|11435.2|11434.2|372
1640316900000|2021-12-24 03:35:00|11435.4|11434.4|11435.5|11434.5|11435.8|11434.8|11435.2|11434.2|172
1640317200000|2021-12-24 03:40:00|11435.6|11434.6|11435.5|11434.5|11435.7|11434.7|11434.5|11433.8|234
1640317500000|2021-12-24 03:45:00|11435.4|11434.4|11433.9|11432.9|11436.1|11435.1|11433.7|11432.7|536
1640317800000|2021-12-24 03:50:00|11434.2|11433.2|11433.9|11432.9|11434.9|11433.9|11433.8|11432.8|456
1640318100000|2021-12-24 03:55:00|11434|11433|11433.5|11432.5|11434.2|11433.3|11432.8|11431.8|394
1640318400000|2021-12-24 04:00:00|11433.6|11432.6|11431.1|11430.1|11433.6|11432.6|11430.5|11429.5|842
1640318700000|2021-12-24 04:05:00|11431.2|11430.2|11432|11431|11433.2|11432.2|11430.9|11429.9|865
1640319000000|2021-12-24 04:10:00|11432.1|11431.1|11432.3|11431.3|11432.8|11431.8|11432|11431|542
1640319300000|2021-12-24 04:15:00|11432.5|11431.5|11432.4|11431.4|11433|11432|11432|11431|816
1640319600000|2021-12-24 04:20:00|11432.3|11431.3|11431.9|11430.9|11432.9|11431.9|11431.8|11430.8|432
1640319900000|2021-12-24 04:25:00|11431.8|11430.8|11431.7|11430.7|11432.1|11431.1|11430.5|11429.6|881
1640320200000|2021-12-24 04:30:00|11431.8|11430.8|11433.1|11432.1|11433.3|11432.3|11431.7|11430.7|451
1640320500000|2021-12-24 04:35:00|11433|11432|11433.4|11432.4|11434.7|11433.7|11432.9|11431.9|462
1640320800000|2021-12-24 04:40:00|11433.5|11432.5|11433.7|11432.7|11433.9|11432.9|11433.2|11432.2|177
1640321100000|2021-12-24 04:45:00|11433.6|11432.6|11433.9|11432.9|11434.2|11433.2|11433.5|11432.5|175
1640321400000|2021-12-24 04:50:00|11434|11433|11432.5|11431.5|11434|11433|11431.7|11430.7|425
1640321700000|2021-12-24 04:55:00|11432.6|11431.6|11432.1|11431.1|11433.3|11432.3|11432.1|11431.1|673
1640322000000|2021-12-24 05:00:00|11432.7|11431.7|11432.5|11431.5|11432.7|11431.7|11431.8|11430.8|440
1640322300000|2021-12-24 05:05:00|11432.4|11431.4|11434|11433|11434.9|11433.9|11432.4|11431.4|599
1640322600000|2021-12-24 05:10:00|11433.9|11432.9|11434.9|11433.9|11435.4|11434.4|11433.8|11432.8|487
1640322900000|2021-12-24 05:15:00|11435.2|11434.2|11437.4|11436.4|11437.6|11436.6|11434.8|11433.8|423
1640323200000|2021-12-24 05:20:00|11437.5|11436.5|11436.9|11435.9|11437.5|11436.5|11435.6|11434.6|549
1640323500000|2021-12-24 05:25:00|11436.6|11435.6|11436.9|11435.9|11437.2|11436.2|11435.8|11434.8|548
1640323800000|2021-12-24 05:30:00|11437.1|11436.1|11436.7|11435.7|11437.3|11436.3|11436.6|11435.6|190
1640324100000|2021-12-24 05:35:00|11436.9|11435.9|11436.6|11435.6|11437.3|11436.3|11435.8|11434.8|320
1640324400000|2021-12-24 05:40:00|11436.9|11435.9|11441.4|11440.4|11441.7|11440.7|11436.8|11435.9|567
1640324700000|2021-12-24 05:45:00|11441.2|11440.5|11445|11444|11445.4|11444.4|11440.5|11439.5|592
1640325000000|2021-12-24 05:50:00|11444.9|11443.9|11443.4|11442.4|11445.5|11444.5|11443.3|11442.3|354
1640325300000|2021-12-24 05:55:00|11443.3|11442.3|11439.6|11438.6|11443.4|11442.4|11438.7|11436.8|586
1640325600000|2021-12-24 06:00:00|11439.4|11438.4|11441.6|11440.6|11441.9|11440.9|11438.8|11436.5|517
1640325900000|2021-12-24 06:05:00|11441.5|11440.5|11441.5|11440.5|11441.9|11440.9|11441.1|11440.1|1183
1640326200000|2021-12-24 06:10:00|11441.6|11440.6|11441.2|11440.2|11442.3|11441.3|11441|11440|497
1640326500000|2021-12-24 06:15:00|11441.3|11440.3|11441.7|11440.7|11441.9|11440.9|11440.6|11439.6|472
1640326800000|2021-12-24 06:20:00|11441.8|11440.8|11440.8|11439.8|11441.9|11440.9|11440.7|11439.7|206
1640327100000|2021-12-24 06:25:00|11440.9|11439.9|11441|11440|11441.7|11440.7|11440.1|11439.1|499
1640327400000|2021-12-24 06:30:00|11440.9|11439.9|11439.3|11438.3|11441|11440|11438.3|11437.3|448
1640327700000|2021-12-24 06:35:00|11438.8|11437.8|11439.9|11438.9|11440.1|11439.1|11438.8|11437.8|481
1640328000000|2021-12-24 06:40:00|11439.8|11438.8|11439.9|11438.9|11440.2|11439.2|11439.8|11438.8|281
1640328300000|2021-12-24 06:45:00|11440|11439|11440.1|11439.1|11440.3|11439.3|11439.8|11438.8|305
1640328600000|2021-12-24 06:50:00|11440|11439|11439.8|11438.8|11440.3|11439.3|11439.2|11438.2|251
1640328900000|2021-12-24 06:55:00|11439.7|11438.7|11439.6|11438.6|11440|11439|11439.2|11438.2|276
1640329200000|2021-12-24 07:00:00|11439.5|11438.5|11439.5|11438.5|11439.7|11438.7|11439.2|11438.2|210
1640329500000|2021-12-24 07:05:00|11439.6|11438.6|11439.7|11438.7|11440.2|11439.2|11439.4|11438.4|326
1640329800000|2021-12-24 07:10:00|11439.6|11438.6|11439.8|11438.8|11439.9|11438.9|11439.4|11438.4|275
1640330100000|2021-12-24 07:15:00|11439.7|11438.7|11439.7|11438.7|11439.8|11438.8|11439.2|11438.2|447
1640330400000|2021-12-24 07:20:00|11439.8|11438.8|11439.5|11438.5|11440.1|11439.1|11439.2|11438.2|409
1640330700000|2021-12-24 07:25:00|11439.6|11438.6|11439.5|11438.5|11440.2|11439.2|11439.1|11438.1|650
1640331000000|2021-12-24 07:30:00|11439.8|11438.8|11439.5|11438.5|11439.9|11438.9|11439.2|11438.2|583
1640331300000|2021-12-24 07:35:00|11439.4|11438.4|11434.9|11433.9|11439.8|11438.8|11434.3|11432.7|806
1640331600000|2021-12-24 07:40:00|11434.6|11433.6|11436.4|11435.4|11437.1|11436.1|11434.5|11433.5|867
1640331900000|2021-12-24 07:45:00|11436.5|11435.5|11436.3|11435.3|11437.7|11436.7|11435.4|11434.4|883
1640332200000|2021-12-24 07:50:00|11436.1|11435.1|11436.5|11435.5|11436.8|11435.8|11435.3|11434.3|644
1640332500000|2021-12-24 07:55:00|11436.3|11435.3|11436.8|11435.8|11437|11436|11436|11435|541
1640332800000|2021-12-24 08:00:00|11436.7|11435.7|11436.5|11435.5|11438.6|11436.4|11436.1|11433.9|600
1640333100000|2021-12-24 08:05:00|11436.6|11435.6|11437.5|11436.5|11438.1|11437.1|11436.2|11435.2|744
1640333400000|2021-12-24 08:10:00|11437.4|11436.4|11438.2|11437.2|11439.7|11438.7|11437.3|11436.3|570
1640333700000|2021-12-24 08:15:00|11438.4|11437.4|11439.6|11438.6|11440|11439|11437.9|11436.9|642
1640334000000|2021-12-24 08:20:00|11439.5|11438.5|11439.4|11438.4|11440.2|11439.2|11438.9|11437.9|479
1640334300000|2021-12-24 08:25:00|11439.5|11438.5|11439.7|11438.7|11440|11439|11438.9|11437.9|212
1640334600000|2021-12-24 08:30:00|11439.8|11438.8|11438.8|11437.8|11439.9|11439|11438.8|11437.8|236
1640334900000|2021-12-24 08:35:00|11438.9|11437.9|11438.5|11437.5|11439.4|11438.4|11438.3|11437.3|288
1640335200000|2021-12-24 08:40:00|11438.4|11437.4|11439|11438|11439.4|11438.5|11438.3|11437.3|299
1640335500000|2021-12-24 08:45:00|11439.3|11438.3|11438.6|11437.6|11439.3|11438.3|11438.1|11437.1|343
1640335800000|2021-12-24 08:50:00|11438.7|11437.7|11438.2|11437.2|11439.1|11438.1|11438|11437|332
1640336100000|2021-12-24 08:55:00|11438.6|11437.6|11439.2|11438.2|11439.9|11439|11438.4|11437.4|479
1640336400000|2021-12-24 09:00:00|11439.1|11438.1|11438.7|11437.7|11439.8|11438.8|11438.3|11437.3|364
1640336700000|2021-12-24 09:05:00|11438.8|11437.8|11438.6|11437.6|11438.8|11437.8|11438.3|11437.3|299
1640337000000|2021-12-24 09:10:00|11438.5|11437.5|11439.6|11438.6|11440.3|11439.3|11438.4|11437.4|365
1640337300000|2021-12-24 09:15:00|11439.7|11438.7|11439.5|11438.5|11440.1|11439.1|11439|11438|583
1640337600000|2021-12-24 09:20:00|11439.3|11438.3|11439.4|11438.4|11440.1|11439.1|11438.6|11437.6|489
1640337900000|2021-12-24 09:25:00|11439.3|11438.3|11439.7|11438.7|11441.2|11440.2|11438|11437|359
1640338200000|2021-12-24 09:30:00|11439.6|11438.6|11440.6|11439.6|11441.2|11440.2|11438.4|11437.4|411
1640338500000|2021-12-24 09:35:00|11440.5|11439.5|11440.4|11439.4|11441.2|11440.2|11440.2|11439.2|406
1640338800000|2021-12-24 09:40:00|11440.3|11439.3|11440.6|11439.6|11440.7|11439.7|11440.2|11439.2|263
1640339100000|2021-12-24 09:45:00|11440.5|11439.5|11440.9|11439.9|11441.7|11440.7|11440.2|11439.2|408
1640339400000|2021-12-24 09:50:00|11440.8|11439.8|11440.9|11439.9|11441.5|11440.5|11440.5|11439.5|402
1640339700000|2021-12-24 09:55:00|11441.1|11440.1|11440.5|11439.5|11441.3|11440.3|11440.3|11439.3|386
1640340000000|2021-12-24 10:00:00|11440.6|11439.6|11438.9|11437.9|11440.8|11439.8|11438.6|11437.6|517
1640340300000|2021-12-24 10:05:00|11439|11438|11438.6|11437.6|11439.5|11438.5|11438.5|11437.5|526
1640340600000|2021-12-24 10:10:00|11438.7|11437.7|11438|11437|11439.1|11438.1|11437.5|11436.5|393
1640340900000|2021-12-24 10:15:00|11437.9|11436.9|11438.6|11437.6|11439.1|11438.1|11437.9|11436.9|486
1640341200000|2021-12-24 10:20:00|11438.5|11437.5|11438.5|11437.5|11440.7|11439.7|11438.1|11437.1|553
1640341500000|2021-12-24 10:25:00|11438.6|11437.6|11439.1|11438.1|11439.7|11438.7|11438|11437|397
1640341800000|2021-12-24 10:30:00|11439.2|11438.2|11438.1|11437.1|11439.8|11438.8|11437.6|11436.6|442
1640342100000|2021-12-24 10:35:00|11438.3|11437.3|11437.4|11436.4|11439.1|11438.1|11437.2|11436.2|907
1640342400000|2021-12-24 10:40:00|11437.3|11436.3|11437.5|11436.5|11437.9|11436.9|11436.9|11435.9|555
1640342700000|2021-12-24 10:45:00|11437.6|11436.6|11437|11436|11437.8|11436.8|11434.2|11433.2|583
1640343000000|2021-12-24 10:50:00|11437.1|11436.1|11437.6|11436.6|11438|11437|11436.7|11435.7|293
1640343300000|2021-12-24 10:55:00|11437.7|11436.7|11437.6|11436.6|11438.2|11437.2|11437.2|11436.2|384
1640343600000|2021-12-24 11:00:00|11437.4|11436.4|11437.6|11436.6|11438.1|11437.1|11437.1|11436.1|350
1640343900000|2021-12-24 11:05:00|11437.4|11436.4|11437.3|11436.3|11438.2|11437.2|11436.8|11435.8|471
1640344200000|2021-12-24 11:10:00|11437.8|11436.8|11437|11436|11437.8|11436.8|11436.5|11435.5|254
1640344500000|2021-12-24 11:15:00|11437.1|11436.1|11436.9|11435.9|11437.1|11436.1|11436.4|11435.4|191
1640344800000|2021-12-24 11:20:00|11436.8|11435.8|11436.8|11435.8|11437.3|11436.3|11436.4|11435.4|245
1640345100000|2021-12-24 11:25:00|11436.9|11435.9|11437|11436|11437.9|11436.9|11436.5|11435.5|447
1640345400000|2021-12-24 11:30:00|11437.2|11436.2|11435.7|11434.7|11437.4|11436.4|11435.5|11434.5|351
1640345700000|2021-12-24 11:35:00|11435.5|11434.5|11436.3|11435.3|11436.8|11435.8|11435.5|11434.5|218
1640346000000|2021-12-24 11:40:00|11436.4|11435.4|11435.2|11434.2|11437.8|11435.5|11435.2|11433|428
1640346300000|2021-12-24 11:45:00|11435.3|11434.3|11435.8|11434.8|11436.8|11435.8|11435.2|11434.2|543
1640346600000|2021-12-24 11:50:00|11435.7|11434.7|11436.7|11435.7|11437.4|11436.4|11435.7|11434.7|807
1640346900000|2021-12-24 11:55:00|11437.1|11436.1|11438.7|11437.7|11439.8|11438.8|11435.9|11434.9|1018
1640347200000|2021-12-24 12:00:00|11438.8|11437.8|11439.1|11438.1|11439.6|11438.6|11438.4|11437.4|341
1640347500000|2021-12-24 12:05:00|11439.2|11438.2|11439.3|11438.3|11439.4|11438.4|11438|11437|273
1640347800000|2021-12-24 12:10:00|11439.1|11438.1|11439.1|11438.1|11439.4|11438.4|11438.4|11437.4|201
1640348100000|2021-12-24 12:15:00|11439|11438|11438.5|11437.5|11439.5|11438.5|11438.1|11437.1|299
1640348400000|2021-12-24 12:20:00|11438.7|11437.7|11438.2|11437.2|11439.1|11438.1|11438.1|11437.1|325
1640348700000|2021-12-24 12:25:00|11438.3|11437.3|11437.9|11436.9|11439.1|11438.1|11437.4|11436.4|364
1640349000000|2021-12-24 12:30:00|11438.2|11437.2|11438.9|11437.9|11439.8|11438.8|11437.7|11436.7|316
1640349300000|2021-12-24 12:35:00|11439.2|11438.2|11438.9|11437.9|11439.6|11438.6|11438.6|11437.6|265
1640349600000|2021-12-24 12:40:00|11438.8|11437.8|11438.7|11437.7|11439.2|11438.2|11438.1|11437.1|206
1640349900000|2021-12-24 12:45:00|11438.8|11437.8|11439.3|11438.3|11439.6|11438.6|11438.6|11437.6|163
1640350200000|2021-12-24 12:50:00|11439.4|11438.4|11439.4|11438.4|11439.8|11438.8|11439|11438|203
1640350500000|2021-12-24 12:55:00|11439.2|11438.2|11440|11439|11441|11440|11439.2|11438.2|569
1640350800000|2021-12-24 13:00:00|11439.8|11438.8|11439.6|11438.6|11440.1|11439.2|11439|11438|443
1640351100000|2021-12-24 13:05:00|11439.4|11438.4|11439.5|11438.5|11440.1|11439.1|11439.1|11438.1|281
1640351400000|2021-12-24 13:10:00|11439.4|11438.4|11439.6|11438.6|11440.3|11439.3|11438.8|11437.8|396
1640351700000|2021-12-24 13:15:00|11439.7|11438.7|11440.2|11439.2|11440.5|11439.5|11439.5|11438.5|269
1640352000000|2021-12-24 13:20:00|11439.9|11438.9|11439.8|11438.8|11440.3|11439.3|11439.6|11438.6|280
1640352300000|2021-12-24 13:25:00|11439.9|11438.9|11439.9|11438.9|11440|11439|11439.7|11438.7|227
1640352600000|2021-12-24 13:30:00|11439.8|11438.8|11439.9|11438.9|11439.9|11438.9|11439.6|11438.6|79
1640352900000|2021-12-24 13:35:00|11439.8|11438.8|11439.9|11438.9|11440.1|11439.2|11439.1|11438.1|360
1640353200000|2021-12-24 13:40:00|11439.8|11438.8|11437.8|11436.8|11440|11439|11437.5|11436.5|431
1640353500000|2021-12-24 13:45:00|11437.9|11436.9|11437.5|11436.5|11438.3|11437.3|11436|11435|453
1640353800000|2021-12-24 13:50:00|11437.4|11436.4|11437.2|11436.2|11438|11437|11437.2|11436.2|176
1640354100000|2021-12-24 13:55:00|11437.3|11436.3|11437.6|11436.6|11437.7|11436.7|11437.1|11436.1|229
1640354400000|2021-12-24 14:00:00|11437.7|11436.7|11437.6|11436.6|11438.3|11437.3|11435.9|11434.9|323
1640354700000|2021-12-24 14:05:00|11437.5|11436.5|11438.8|11437.8|11439.7|11438.7|11435.5|11434.5|483
1640355000000|2021-12-24 14:10:00|11438.7|11437.7|11438.8|11437.8|11439.2|11438.2|11437.7|11436.7|259
1640355300000|2021-12-24 14:15:00|11438.9|11437.9|11438.1|11437.1|11439.2|11438.2|11437.5|11436.5|376
1640355600000|2021-12-24 14:20:00|11437.9|11436.9|11438.5|11437.5|11440.9|11437.7|11437.3|11434.2|535
1640355900000|2021-12-24 14:25:00|11438.4|11437.4|11438.5|11437.5|11441.6|11438.3|11437.7|11434.8|844
1640356200000|2021-12-24 14:30:00|11438.6|11437.6|11438.4|11437.4|11440.1|11438|11437.6|11435|338
1640356500000|2021-12-24 14:35:00|11438.3|11437.3|11438.1|11437.1|11440.2|11437.8|11437.4|11434.3|443
1640356800000|2021-12-24 14:40:00|11438.2|11437.2|11438.6|11437.6|11441|11438.1|11437.8|11435.1|342
1640357100000|2021-12-24 14:45:00|11438.5|11437.5|11437.7|11436.7|11440.5|11438|11437.3|11435.5|249
1640357400000|2021-12-24 14:50:00|11437.8|11436.8|11437.6|11436.6|11439.4|11436.9|11437|11435|331
1640357700000|2021-12-24 14:55:00|11437.8|11436.8|11437.3|11436.3|11438.4|11437.3|11435.2|11433.5|754
1640358000000|2021-12-24 15:00:00|11437.4|11436.4|11437.7|11436.7|11440.1|11437.9|11435.3|11434.3|1218
1640358300000|2021-12-24 15:05:00|11438.3|11437.3|11438.3|11437.3|11440.4|11438.2|11436.7|11434.7|1324
1640358600000|2021-12-24 15:10:00|11438.4|11437.4|11437.2|11436.2|11438.6|11437.6|11437|11436|810
1640358900000|2021-12-24 15:15:00|11437.3|11436.3|11437.3|11436.3|11438.6|11437.6|11437|11436|600
1640359200000|2021-12-24 15:20:00|11437.2|11436.2|11438|11437|11438.2|11437.2|11437|11436|1251
1640359500000|2021-12-24 15:25:00|11437.9|11436.9|11438.6|11437.6|11438.7|11437.7|11437.2|11436.2|1243
1640359800000|2021-12-24 15:30:00|11438.7|11437.7|11439.5|11438.5|11439.8|11438.8|11438.3|11437.3|346
1640360100000|2021-12-24 15:35:00|11439.4|11438.4|11439.6|11438.6|11439.8|11438.8|11439.1|11438.1|344
1640360400000|2021-12-24 15:40:00|11439.5|11438.5|11439.6|11438.6|11440|11439|11439.2|11438.2|571
1640360700000|2021-12-24 15:45:00|11439.7|11438.7|11439.5|11438.5|11439.7|11438.7|11438.9|11437.9|409
1640361000000|2021-12-24 15:50:00|11439.4|11438.4|11438.6|11437.6|11439.6|11438.6|11438|11437|338
1640361300000|2021-12-24 15:55:00|11438.5|11437.5|11439.4|11438.4|11439.4|11438.4|11438.1|11437.1|612
1640361600000|2021-12-24 16:00:00|11439.1|11438.1|11438.1|11437.1|11439.4|11438.4|11437.9|11436.9|391
1640361900000|2021-12-24 16:05:00|11438|11437|11438.2|11437.2|11439.3|11438.3|11437|11436|344
1640362200000|2021-12-24 16:10:00|11438.3|11437.3|11438.2|11437.2|11438.5|11437.5|11437.5|11436.5|255
1640362500000|2021-12-24 16:15:00|11438.1|11437.1|11438.8|11437.8|11439.6|11438.6|11437.7|11435.5|394
1640362800000|2021-12-24 16:20:00|11438.9|11437.9|11438.9|11437.9|11439.5|11438.5|11438.1|11437.1|489
1640363100000|2021-12-24 16:25:00|11439|11438|11438.7|11437.7|11439.7|11438.4|11438.1|11435.6|430
1640363400000|2021-12-24 16:30:00|11438.6|11437.6|11438.5|11437.5|11439.1|11438.1|11438|11437|484
1640363700000|2021-12-24 16:35:00|11438.4|11437.4|11437.5|11436.5|11439.4|11438.4|11437.5|11436.5|424
1640364000000|2021-12-24 16:40:00|11437.4|11436.4|11437.4|11436.4|11437.7|11436.7|11436.5|11435.5|520
1640364300000|2021-12-24 16:45:00|11437.3|11436.3|11437.1|11436.1|11439|11436.8|11435.7|11432.6|398
1640364600000|2021-12-24 16:50:00|11435.7|11434.7|11436.3|11435.3|11437.9|11436.9|11435.7|11434.7|502
1640364900000|2021-12-24 16:55:00|11436.7|11435.7|11436.5|11435.5|11437.6|11436.6|11435.8|11434.8|700
1640365200000|2021-12-24 17:00:00|11436.6|11435.6|11436.4|11435.4|11437.4|11436.4|11436|11435|759
1640365500000|2021-12-24 17:05:00|11436.3|11435.3|11436.5|11435.5|11437.4|11436.4|11435.7|11434.7|736
1640365800000|2021-12-24 17:10:00|11436.6|11435.6|11435.6|11434.6|11437.4|11436.4|11435.6|11434.6|820
1640366100000|2021-12-24 17:15:00|11435.8|11434.8|11435.4|11434.4|11439.7|11436.3|11434.9|11432.7|729
1640366400000|2021-12-24 17:20:00|11435.5|11434.5|11435|11434|11436.1|11435.1|11434.7|11433.7|481
1640366700000|2021-12-24 17:25:00|11434.9|11433.9|11435.3|11434.3|11437.2|11434.8|11434.1|11432.7|557
1640367000000|2021-12-24 17:30:00|11435.2|11434.2|11437.4|11436.4|11438.8|11436.7|11434.6|11433.6|386
1640367300000|2021-12-24 17:35:00|11437.3|11436.3|11436.3|11435.3|11439.6|11436.7|11435.7|11434.5|607
1640367600000|2021-12-24 17:40:00|11436.4|11435.4|11435.7|11434.7|11436.4|11435.4|11435.1|11434.1|390
1640367900000|2021-12-24 17:45:00|11435.6|11434.6|11435.9|11434.9|11437.6|11434.9|11435|11432.9|502
1640368200000|2021-12-24 17:50:00|11436|11435|11436|11435|11438|11435.3|11435.5|11432.6|303
1640368500000|2021-12-24 17:55:00|11435.9|11434.9|11435.4|11434.4|11436.2|11435.2|11435.2|11434.2|279
1640368800000|2021-12-24 18:00:00|11435.7|11434.7|11434.3|11433.3|11437.5|11435.1|11434.1|11433|584
1640369100000|2021-12-24 18:05:00|11434.8|11433.8|11435.1|11434.1|11437.7|11435|11434.3|11432.7|891
1640369400000|2021-12-24 18:10:00|11435.3|11434.3|11436.9|11435.9|11438|11436.3|11434.4|11432.8|483
1640369700000|2021-12-24 18:15:00|11437.1|11436.1|11438.5|11434.1|11439.1|11436.1|11435.6|11433.4|556
1640370000000|2021-12-24 18:20:00|11438.6|11433.5|11435.4|11434.4|11439.8|11434.8|11434.7|11432.2|685
1640370300000|2021-12-24 18:25:00|11435.5|11434.5|11435.3|11434.3|11437.9|11434.9|11434.5|11432.7|541
1640370600000|2021-12-24 18:30:00|11435|11434|11435.3|11434.3|11438|11434.9|11434.4|11433|530
1640370900000|2021-12-24 18:35:00|11435.6|11434.6|11436.1|11431.5|11437.3|11434.8|11434|11430.3|489
1640371200000|2021-12-24 18:40:00|11436|11431.4|11436.6|11432.4|11437.3|11434|11434.8|11430.2|648
1640371500000|2021-12-24 18:45:00|11436.5|11432.5|11436.9|11432.8|11438.4|11434.4|11435.2|11431.6|1028
1640371800000|2021-12-24 18:50:00|11436.8|11432.7|11435|11434|11438.1|11434.8|11434.7|11431.4|658
1640372100000|2021-12-24 18:55:00|11435.1|11434.1|11435|11434|11438.3|11434.8|11434.6|11431.7|679
1640372400000|2021-12-24 19:00:00|11435.1|11434.1|11436.9|11433|11438.7|11434.4|11434.3|11431.7|634
1640372700000|2021-12-24 19:05:00|11437.2|11432.9|11436.8|11432.9|11438|11434.7|11435.4|11431.7|419
1640373000000|2021-12-24 19:10:00|11436.7|11432.8|11435.5|11434.5|11437|11434.7|11435.3|11432.6|323
1640373300000|2021-12-24 19:15:00|11435.6|11434.6|11435.8|11434.8|11437.2|11435.3|11435.3|11432.4|336
1640373600000|2021-12-24 19:20:00|11435.9|11434.9|11438.8|11434.4|11440.6|11435.8|11435.5|11432.2|285
1640373900000|2021-12-24 19:25:00|11438.3|11433.4|11438.6|11433|11440.2|11434.7|11437.8|11432|341
1640374200000|2021-12-24 19:30:00|11438.7|11432.8|11438.5|11432.9|11439.6|11433.6|11438.3|11432.6|319
1640374500000|2021-12-24 19:35:00|11435.4|11432.8|11437.9|11432.7|11439.6|11435.1|11435.4|11432.6|367
1640374800000|2021-12-24 19:40:00|11437.7|11432.6|11438.2|11433.2|11439.1|11433.4|11437.1|11432.1|376
1640375100000|2021-12-24 19:45:00|11437.5|11433|11438.1|11432.8|11439.2|11433.5|11437.1|11431.9|354
1640375400000|2021-12-24 19:50:00|11438.6|11432.9|11438.8|11432.9|11439|11433.3|11437.7|11432.4|399
1640375700000|2021-12-24 19:55:00|11438.9|11433|11438.9|11432.9|11439.1|11433.2|11438.6|11432.8|340
1640376000000|2021-12-24 20:00:00|11439|11433|11438.9|11432.9|11439.2|11433.2|11438.6|11432.7|292
1640376300000|2021-12-24 20:05:00|11438.6|11433|11438.8|11432.8|11439|11433.2|11437.3|11431.3|392
1640376600000|2021-12-24 20:10:00|11438.7|11432.7|11438.8|11433|11439.1|11433.3|11436.9|11431.6|390
1640376900000|2021-12-24 20:15:00|11438.3|11432.9|11438.8|11433.3|11439.3|11433.4|11437.5|11431.8|304
1640377200000|2021-12-24 20:20:00|11438.9|11433.2|11438.8|11432.8|11439.2|11433.5|11438.3|11432.3|286
1640377500000|2021-12-24 20:25:00|11438.7|11432.7|11438.2|11433.1|11439.2|11433.5|11437.8|11432.6|322
1640377800000|2021-12-24 20:30:00|11438.8|11433.3|11438.1|11433.1|11439.5|11433.5|11437.4|11432.7|240
1640378100000|2021-12-24 20:35:00|11438.2|11433.2|11438.6|11432.7|11439.1|11433.4|11437.3|11432.2|384
1640378400000|2021-12-24 20:40:00|11438.5|11432.5|11438.9|11433.1|11439|11433.3|11437.9|11432.5|166
1640378700000|2021-12-24 20:45:00|11439|11432.9|11438.8|11433.2|11439.1|11433.4|11438.5|11432.8|151
1640379000000|2021-12-24 20:50:00|11438.9|11432.9|11439.4|11435|11440|11437.1|11437.4|11432.9|358
1640379300000|2021-12-24 20:55:00|11439.5|11434.9|11439.5|11435|11440.1|11436.5|11436.7|11433.5|284
1640379600000|2021-12-24 21:00:00|11438.9|11435.1|11439.2|11434.2|11440.2|11437.2|11436.8|11433.7|288
1640379900000|2021-12-24 21:05:00|11437.4|11436.4|11439.6|11434.7|11440.1|11436.4|11436.2|11433.3|211
1640380200000|2021-12-24 21:10:00|11440.1|11434.1|11438.1|11434.3|11440.1|11436.6|11436.3|11432.9|176
1640380500000|2021-12-24 21:15:00|11436.5|11435.5|11440.1|11434.2|11441.3|11437|11435.8|11433.7|290
1640380800000|2021-12-24 21:20:00|11439.9|11434.3|11439.8|11434.8|11440.5|11435.2|11439|11433.3|254
1640381100000|2021-12-24 21:25:00|11440|11434.4|11440.9|11434.9|11441.4|11435.4|11439.2|11433.9|402
1640381400000|2021-12-24 21:30:00|11441|11435|11443.9|11437.9|11450.3|11444.3|11439.5|11433.5|505
1640381700000|2021-12-24 21:35:00|11444.1|11438.1|11443.4|11437.4|11444.2|11438.2|11440.8|11434.8|98
1640382000000|2021-12-24 21:40:00|11443.5|11437.5|11441.1|11435.1|11444.6|11438.6|11440.6|11434.6|160
1640382300000|2021-12-24 21:45:00|11441.2|11435.2|11442.9|11436.9|11446.2|11440.2|11437|11431|201
1640382600000|2021-12-24 21:50:00|11441.9|11435.9|11441.8|11435.8|11448|11442|11438.1|11432.1|307
1640382900000|2021-12-24 21:55:00|11441|11435|11439.9|11433.9|11445.2|11439.2|11438.6|11432.6|156
1640552400000|2021-12-26 21:00:00|11443.5|11431.5|11443.5|11431.5|11443.5|11431.5|11441.2|11429.5|5
1640552700000|2021-12-26 21:05:00|11441.2|11429.5|11441.2|11429.5|11441.2|11429.5|11441.2|11429.5|1
1640553000000|2021-12-26 21:10:00|11442.6|11430.6|11443.5|11431.5|11443.5|11431.5|11441.3|11429.3|6
1640553300000|2021-12-26 21:15:00|11443|11431|11443|11431|11443.5|11432.1|11440.8|11428.8|17
1640553600000|2021-12-26 21:20:00|11441.5|11432.1|11441.5|11432.1|11441.5|11432.1|11441.5|11432.1|1
1640553900000|2021-12-26 21:25:00|11443|11431|11440.8|11428.8|11443|11431|11440.8|11428.8|8
1640554200000|2021-12-26 21:30:00|11443|11431|11440.8|11428.8|11443|11431|11440.8|11428.8|11
1640554500000|2021-12-26 21:35:00|11443|11431|11443|11431|11443.3|11431.3|11443|11431|3
1640555400000|2021-12-26 21:50:00|11441.5|11432.1|11443|11431|11443|11432.1|11440.8|11428.8|13
1640555700000|2021-12-26 21:55:00|11444|11432|11442.1|11430.3|11444|11432|11441.4|11430.3|12
1640556000000|2021-12-26 22:00:00|11441.3|11430.4|11440|11434|11447.7|11443|11435.6|11427|105
1640556300000|2021-12-26 22:05:00|11440.1|11434.1|11438.1|11432.1|11440.4|11434.6|11435.2|11429.2|108
1640556600000|2021-12-26 22:10:00|11439|11433|11437.1|11431.1|11441.9|11435.9|11435.6|11429.6|76
1640556900000|2021-12-26 22:15:00|11439.1|11433.1|11438.1|11432.1|11441.6|11435.6|11435.8|11429.8|108
1640557200000|2021-12-26 22:20:00|11437.6|11431.6|11440.6|11434.6|11442.5|11436.5|11437|11431|112
1640557500000|2021-12-26 22:25:00|11440.7|11434.7|11437.8|11431.8|11442.5|11436.5|11434.6|11428.6|308
1640557800000|2021-12-26 22:30:00|11438.2|11432.2|11439.5|11433.5|11441.3|11435.3|11433.4|11427.4|370
1640558100000|2021-12-26 22:35:00|11439.6|11433.6|11441.1|11435.1|11442.3|11436.3|11436|11430|218
1640558400000|2021-12-26 22:40:00|11440.5|11434.5|11440.2|11434.2|11441.9|11435.9|11439.4|11433.4|119
1640558700000|2021-12-26 22:45:00|11440.6|11434.6|11439.7|11433.7|11442.8|11436.8|11438.2|11432.2|450
1640559000000|2021-12-26 22:50:00|11439.3|11433.3|11440.9|11434.9|11441.2|11435.7|11437.3|11432.7|311
1640559300000|2021-12-26 22:55:00|11440.7|11434.7|11440.6|11434.6|11441.2|11435.2|11438.6|11432.6|312
1640559600000|2021-12-26 23:00:00|11440.4|11434.4|11440|11437.6|11442.8|11437.8|11439.1|11433.1|889
1640559900000|2021-12-26 23:05:00|11440.1|11437.5|11441.8|11438.5|11442.4|11439.1|11439.4|11435.9|544
1640560200000|2021-12-26 23:10:00|11442|11438.3|11438.9|11436.5|11442|11439.2|11438.1|11435.1|702
1640560500000|2021-12-26 23:15:00|11439|11436.6|11436.8|11435.8|11439|11437.1|11436.7|11435.1|262
1640560800000|2021-12-26 23:20:00|11436.9|11435.9|11433.5|11432.5|11436.9|11435.9|11433.1|11431.7|326
1640561100000|2021-12-26 23:25:00|11433.3|11432.3|11433|11432|11433.5|11432.3|11431.7|11430.5|351
1640561400000|2021-12-26 23:30:00|11432.9|11431.9|11437.6|11436.6|11438.2|11437|11432.9|11431.9|223
1640561700000|2021-12-26 23:35:00|11437.5|11436.5|11435.1|11434.1|11437.9|11436.7|11435|11433.7|195
1640562000000|2021-12-26 23:40:00|11435|11434|11433|11432|11435.5|11434.1|11432.9|11431.9|191
1640562300000|2021-12-26 23:45:00|11433.1|11432.1|11434|11433|11434.8|11433.8|11433.1|11432.1|233
1640562600000|2021-12-26 23:50:00|11433.9|11432.9|11435|11434|11435.4|11434.2|11433.5|11432.3|313
1640562900000|2021-12-26 23:55:00|11435.1|11434.1|11434.7|11433.7|11435.1|11434.1|11433.9|11432.9|216
1640563200000|2021-12-27 00:00:00|11435.1|11434.1|11436.4|11435.4|11437.8|11436.8|11434.9|11433.9|413
1640563500000|2021-12-27 00:05:00|11436.3|11435.3|11435.1|11434.1|11437.2|11436.2|11435.1|11434.1|292
1640563800000|2021-12-27 00:10:00|11435.2|11434.2|11434.4|11433.4|11435.4|11434.3|11432.5|11431.5|316
1640564100000|2021-12-27 00:15:00|11434.3|11433.3|11436.1|11435.1|11436.2|11435.2|11433.8|11432.8|264
1640564400000|2021-12-27 00:20:00|11436.2|11435.2|11437.2|11436.2|11438.3|11437.3|11434.9|11434.1|253
1640564700000|2021-12-27 00:25:00|11437.1|11436.1|11439.2|11438.2|11439.3|11438.6|11437.1|11436.1|267
1640565000000|2021-12-27 00:30:00|11439.3|11438.3|11438.3|11437.3|11439.5|11438.7|11438|11437.1|160
1640565300000|2021-12-27 00:35:00|11438.1|11437.1|11438.3|11437.3|11439.1|11438.1|11437.5|11436.6|204
1640565600000|2021-12-27 00:40:00|11438.4|11437.4|11437.8|11436.8|11438.6|11437.7|11437.7|11436.7|147
1640565900000|2021-12-27 00:45:00|11437.7|11436.7|11438.2|11437.2|11439.6|11438.6|11437.5|11436.5|176
1640566200000|2021-12-27 00:50:00|11438.3|11437.3|11441.4|11440.4|11442.2|11441.5|11438.2|11437.2|471
1640566500000|2021-12-27 00:55:00|11441.6|11440.6|11441.6|11440.9|11443|11442|11438.7|11437.8|562
1640566800000|2021-12-27 01:00:00|11441.5|11440.8|11436.5|11435.5|11441.8|11440.9|11436.4|11435.5|369
1640567100000|2021-12-27 01:05:00|11436.3|11435.3|11437.5|11436.5|11438.3|11437.4|11435.8|11434.8|258
1640567400000|2021-12-27 01:10:00|11437.4|11436.4|11436.6|11435.9|11437.7|11436.8|11436.6|11435.7|104
1640567700000|2021-12-27 01:15:00|11436.7|11436|11439.2|11438.2|11439.2|11438.4|11435.3|11434.4|218
1640568000000|2021-12-27 01:20:00|11439.1|11438.1|11439.3|11438.6|11440.1|11439.1|11438.7|11437.9|213
1640568300000|2021-12-27 01:25:00|11439.4|11438.7|11440.3|11439.3|11440.7|11439.8|11439.3|11438.5|186
1640568600000|2021-12-27 01:30:00|11440.4|11439.4|11441.3|11440.3|11441.6|11440.8|11440.3|11439.3|201
1640568900000|2021-12-27 01:35:00|11441.2|11440.2|11438.2|11437.2|11441.3|11440.3|11437|11436.1|260
1640569200000|2021-12-27 01:40:00|11438.1|11437.4|11437.2|11436.2|11439.6|11438.7|11436.9|11436.1|404
1640569500000|2021-12-27 01:45:00|11437.3|11436.3|11438.7|11438|11439.2|11438.4|11436.3|11435.5|191
1640569800000|2021-12-27 01:50:00|11438.9|11437.9|11437.9|11437.2|11438.9|11438|11437.5|11436.6|224
1640570100000|2021-12-27 01:55:00|11438|11437.3|11440.9|11439.9|11441.6|11440.8|11437.6|11436.9|271
1640570400000|2021-12-27 02:00:00|11441.6|11440.9|11442|11441|11443|11442.3|11441.1|11440.3|269
1640570700000|2021-12-27 02:05:00|11441.9|11440.9|11441|11440.3|11442|11441|11440.9|11440|107
1640571000000|2021-12-27 02:10:00|11441.1|11440.4|11440.7|11439.7|11442.5|11441.7|11440.2|11439.4|253
1640571300000|2021-12-27 02:15:00|11440.6|11439.6|11442|11441|11442.1|11441.2|11440.2|11439.4|130
1640571600000|2021-12-27 02:20:00|11442.1|11441.1|11442.6|11441.6|11442.7|11441.9|11441.6|11440.8|223
1640571900000|2021-12-27 02:25:00|11442.5|11441.5|11442.4|11441.7|11442.9|11442.2|11441.6|11440.8|168
1640572200000|2021-12-27 02:30:00|11442.2|11441.5|11441.5|11440.8|11443.2|11442.2|11441.5|11440.6|177
1640572500000|2021-12-27 02:35:00|11441.6|11440.9|11443|11442|11443.6|11442.6|11441|11440.2|173
1640572800000|2021-12-27 02:40:00|11443.1|11442.1|11442.4|11441.4|11443.2|11442.3|11442|11441.1|197
1640573100000|2021-12-27 02:45:00|11442.3|11441.3|11441.8|11440.8|11443|11442.2|11440.9|11439.9|281
1640573400000|2021-12-27 02:50:00|11441.9|11440.9|11440.2|11439.5|11442.2|11441.5|11439.1|11438.4|209
1640573700000|2021-12-27 02:55:00|11440.5|11439.8|11440.8|11439.8|11441.7|11440.9|11439.6|11438.8|391
1640574000000|2021-12-27 03:00:00|11440.7|11440|11439.9|11439.2|11440.8|11440.1|11439.4|11438.7|175
1640574300000|2021-12-27 03:05:00|11439.8|11439.1|11440.4|11439.7|11440.7|11439.8|11439.6|11438.8|136
1640574600000|2021-12-27 03:10:00|11440.5|11439.5|11439|11438|11440.7|11439.8|11439|11438|116
1640574900000|2021-12-27 03:15:00|11439.1|11438.1|11440|11439|11440.7|11439.7|11438.9|11438.1|188
1640575200000|2021-12-27 03:20:00|11440.2|11439.2|11439.3|11438.3|11440.6|11439.8|11438.9|11438|176
1640575500000|2021-12-27 03:25:00|11439.2|11438.2|11439.4|11438.7|11440.7|11439.7|11439|11438.2|129
1640575800000|2021-12-27 03:30:00|11439.7|11439|11440|11439|11440.1|11439.1|11438.2|11437.4|186
1640576100000|2021-12-27 03:35:00|11440.1|11439.1|11439.9|11438.9|11440.2|11439.3|11439.6|11438.6|81
1640576400000|2021-12-27 03:40:00|11439.8|11438.8|11441.2|11440.5|11441.5|11440.6|11439.8|11438.8|157
1640576700000|2021-12-27 03:45:00|11441.3|11440.6|11442.3|11441.3|11442.6|11441.7|11440.9|11440.2|239
1640577000000|2021-12-27 03:50:00|11442.2|11441.2|11442.3|11441.3|11442.5|11441.7|11441.6|11440.7|129
1640577300000|2021-12-27 03:55:00|11442.2|11441.2|11443.1|11442.1|11443.6|11442.8|11441.9|11441.1|192
1640577600000|2021-12-27 04:00:00|11443.2|11442.2|11441|11440|11443.2|11442.3|11440.6|11439.9|164
1640577900000|2021-12-27 04:05:00|11440.8|11440.1|11441.7|11440.7|11441.7|11440.9|11440.7|11439.9|132
1640578200000|2021-12-27 04:10:00|11441.6|11440.6|11443.2|11442.5|11443.4|11442.5|11441.4|11440.6|112
1640578500000|2021-12-27 04:15:00|11443.1|11442.4|11444.6|11443.9|11444.9|11444.1|11443.1|11442.4|173
1640578800000|2021-12-27 04:20:00|11444.7|11444|11444.5|11443.8|11444.9|11444|11444.1|11443.3|166
1640579100000|2021-12-27 04:25:00|11444.7|11443.7|11444.4|11443.4|11445.1|11444.3|11443.2|11442.2|175
1640579400000|2021-12-27 04:30:00|11444.5|11443.5|11445|11444.3|11445.4|11444.7|11444.1|11443.2|149
1640579700000|2021-12-27 04:35:00|11445.2|11444.5|11445.5|11444.5|11445.8|11445.1|11445.1|11444.3|152
1640580000000|2021-12-27 04:40:00|11445.6|11444.6|11446.8|11445.8|11447.6|11446.9|11445.3|11444.5|171
1640580300000|2021-12-27 04:45:00|11446.7|11445.7|11446.5|11445.5|11446.8|11445.9|11445.3|11444.5|119
1640580600000|2021-12-27 04:50:00|11446.7|11445.7|11444.5|11443.5|11446.7|11445.7|11444.1|11443.4|183
1640580900000|2021-12-27 04:55:00|11444.6|11443.9|11446|11445.3|11446.1|11445.4|11444.6|11443.9|241
1640581200000|2021-12-27 05:00:00|11446.1|11445.4|11443.6|11442.9|11446.5|11445.6|11443.1|11442.3|265
1640581500000|2021-12-27 05:05:00|11443.5|11442.8|11444.6|11443.6|11444.8|11444|11443.2|11442.4|173
1640581800000|2021-12-27 05:10:00|11444.5|11443.5|11445.5|11444.5|11446.1|11445.2|11443.9|11443.1|177
1640582100000|2021-12-27 05:15:00|11445.6|11444.6|11445.5|11444.5|11445.6|11444.8|11445.2|11444.4|80
1640582400000|2021-12-27 05:20:00|11445.4|11444.7|11446.8|11445.8|11447.1|11446.1|11445.3|11444.4|156
1640582700000|2021-12-27 05:25:00|11446.9|11445.9|11445.5|11444.8|11447.2|11446.3|11445.2|11444.4|178
1640583000000|2021-12-27 05:30:00|11445.7|11444.7|11445.3|11444.6|11446.1|11445.4|11445.1|11444.3|228
1640583300000|2021-12-27 05:35:00|11445.4|11444.7|11446.7|11446|11446.7|11446|11445.3|11444.6|88
1640583600000|2021-12-27 05:40:00|11446.8|11445.8|11446.7|11445.7|11447.3|11446.4|11445.7|11445|218
1640583900000|2021-12-27 05:45:00|11446.5|11445.5|11445|11444|11446.8|11445.9|11444.7|11443.8|210
1640584200000|2021-12-27 05:50:00|11444.9|11443.9|11444.1|11443.4|11446.7|11445.7|11444|11443.3|229
1640584500000|2021-12-27 05:55:00|11444.2|11443.5|11443.4|11442.4|11445|11444|11443.2|11442.3|240
1640584800000|2021-12-27 06:00:00|11443.3|11442.6|11441.6|11440.6|11443.5|11442.7|11441.2|11440.5|233
1640585100000|2021-12-27 06:05:00|11441.4|11440.7|11444.3|11443.3|11444.6|11443.8|11441.3|11440.6|243
1640585400000|2021-12-27 06:10:00|11444.2|11443.2|11446.7|11446|11447.6|11446.9|11444.1|11443.2|270
1640585700000|2021-12-27 06:15:00|11446.6|11445.9|11448|11447.3|11448.2|11447.4|11446.5|11445.6|201
1640586000000|2021-12-27 06:20:00|11448.1|11447.4|11447.4|11446.4|11448.9|11448.2|11447.1|11446.2|198
1640586300000|2021-12-27 06:25:00|11447.5|11446.5|11447.3|11446.3|11447.6|11446.9|11445.7|11445|146
1640586600000|2021-12-27 06:30:00|11447.2|11446.2|11446.6|11445.9|11448.6|11447.9|11446.5|11445.8|230
1640586900000|2021-12-27 06:35:00|11446.7|11446|11447|11446|11448.1|11447.1|11446.6|11445.8|194
1640587200000|2021-12-27 06:40:00|11447.1|11446.1|11446.6|11445.9|11447.5|11446.6|11446.4|11445.7|260
1640587500000|2021-12-27 06:45:00|11446.5|11445.8|11447.4|11446.4|11447.4|11446.6|11446.5|11445.8|127
1640587800000|2021-12-27 06:50:00|11447.3|11446.3|11447.2|11446.5|11447.5|11446.6|11446.5|11445.8|139
1640588100000|2021-12-27 06:55:00|11447.4|11446.4|11447.6|11446.9|11447.8|11446.9|11446.7|11446|163
1640588400000|2021-12-27 07:00:00|11447.3|11446.6|11446.8|11445.8|11449|11448.2|11446.5|11445.7|241
1640588700000|2021-12-27 07:05:00|11446.7|11445.7|11447.4|11446.4|11447.7|11446.7|11445.4|11444.5|179
1640589000000|2021-12-27 07:10:00|11447.5|11446.5|11448.9|11447.9|11448.9|11448|11447.1|11446.3|219
1640589300000|2021-12-27 07:15:00|11448.7|11448|11449.2|11448.5|11449.5|11448.7|11447.8|11446.8|275
1640589600000|2021-12-27 07:20:00|11449.1|11448.4|11448.1|11447.4|11449.2|11448.5|11447.6|11446.8|198
1640589900000|2021-12-27 07:25:00|11448|11447.3|11448.4|11447.7|11449.3|11448.4|11447.9|11447|164
1640590200000|2021-12-27 07:30:00|11448.3|11447.6|11447.3|11446.3|11449.2|11448.4|11447.1|11446.2|217
1640590500000|2021-12-27 07:35:00|11447.2|11446.2|11448.5|11447.5|11449.4|11448.3|11447.2|11446.2|218
1640590800000|2021-12-27 07:40:00|11448|11447.3|11447.8|11446.8|11448.8|11447.8|11447.4|11446.4|146
1640591100000|2021-12-27 07:45:00|11447.6|11446.9|11447.1|11446.1|11448.1|11447.2|11447|11446.1|124
1640591400000|2021-12-27 07:50:00|11446.9|11446.2|11447.5|11446.5|11447.9|11447.1|11446.1|11445.2|161
1640591700000|2021-12-27 07:55:00|11447.6|11446.6|11447|11446|11448.9|11448.2|11446.7|11445.8|320
1640592000000|2021-12-27 08:00:00|11447.4|11446.7|11449.9|11448.9|11450.2|11449.3|11446.7|11445.9|425
1640592300000|2021-12-27 08:05:00|11450|11449|11454.3|11453.3|11455|11454.2|11449.6|11448.6|446
1640592600000|2021-12-27 08:10:00|11454.4|11453.4|11454.5|11453.5|11454.9|11454.1|11453.6|11452.8|303
1640592900000|2021-12-27 08:15:00|11454.4|11453.4|11459.5|11458.5|11460|11459.3|11454.1|11453.1|394
1640593200000|2021-12-27 08:20:00|11459.6|11458.6|11457.6|11456.6|11459.7|11459|11456.7|11455.7|288
1640593500000|2021-12-27 08:25:00|11457.7|11456.7|11458|11457|11458.3|11457.4|11457|11456.2|303
1640593800000|2021-12-27 08:30:00|11458.2|11457.2|11459.2|11458.5|11459.9|11459|11457.7|11456.8|332
1640594100000|2021-12-27 08:35:00|11458.8|11458.1|11459.1|11458.4|11459.4|11458.5|11458|11457.1|219
1640594400000|2021-12-27 08:40:00|11459.3|11458.3|11464.1|11463.1|11465.8|11464.9|11459.2|11458.3|484
1640594700000|2021-12-27 08:45:00|11464|11463.3|11462.1|11461.1|11465.2|11464.5|11461.9|11461|276
1640595000000|2021-12-27 08:50:00|11462.2|11461.2|11462.8|11461.8|11464.2|11463.4|11461.9|11461|309
1640595300000|2021-12-27 08:55:00|11462.7|11461.7|11463.3|11462.6|11463.5|11462.7|11461.8|11461|242
1640595600000|2021-12-27 09:00:00|11463.4|11462.4|11462.3|11461.6|11464.8|11463.9|11461|11460.2|256
1640595900000|2021-12-27 09:05:00|11462.4|11461.7|11463.2|11462.2|11463.6|11462.8|11462.3|11461.6|193
1640596200000|2021-12-27 09:10:00|11463.3|11462.3|11465.3|11464.3|11465.3|11464.5|11462.4|11461.5|251
1640596500000|2021-12-27 09:15:00|11465.2|11464.2|11466.8|11466.1|11467.7|11466.9|11465|11464.1|312
1640596800000|2021-12-27 09:20:00|11466.9|11466.2|11468.7|11468|11468.8|11468|11466.9|11465.9|363
1640597100000|2021-12-27 09:25:00|11468.6|11467.9|11469.1|11468.1|11469.4|11468.5|11468.3|11467.4|252
1640597400000|2021-12-27 09:30:00|11469.2|11468.2|11468.4|11467.7|11469.4|11468.6|11466.6|11465.9|356
1640597700000|2021-12-27 09:35:00|11468.3|11467.6|11469.8|11468.8|11469.8|11469|11468.3|11467.4|361
1640598000000|2021-12-27 09:40:00|11469.7|11468.7|11469.5|11468.5|11470.1|11469.4|11469.1|11468.4|245
1640598300000|2021-12-27 09:45:00|11469.6|11468.6|11467.6|11466.6|11470|11469.3|11467.5|11466.6|257
1640598600000|2021-12-27 09:50:00|11467.7|11466.7|11467.4|11466.7|11467.9|11467|11465.8|11465|305
1640598900000|2021-12-27 09:55:00|11467.5|11466.4|11467.4|11466.4|11468.8|11467.9|11466.7|11465.8|294
1640599200000|2021-12-27 10:00:00|11467.5|11466.5|11464.4|11463.4|11468.5|11467.7|11463.2|11462.3|330
1640599500000|2021-12-27 10:05:00|11464.3|11463.3|11462.7|11461.7|11464.5|11463.7|11461.4|11460.6|256
1640599800000|2021-12-27 10:10:00|11462.9|11461.9|11463.7|11462.7|11464.2|11463.3|11462.1|11461.2|205
1640600100000|2021-12-27 10:15:00|11463.6|11462.9|11465.8|11464.8|11466.5|11465.7|11463.2|11462.2|186
1640600400000|2021-12-27 10:20:00|11465.7|11464.7|11465.3|11464.3|11465.8|11464.8|11464.2|11463.3|197
1640600700000|2021-12-27 10:25:00|11465.4|11464.4|11464.2|11463.5|11465.4|11464.4|11463.4|11462.6|162
1640601000000|2021-12-27 10:30:00|11464.3|11463.3|11464.6|11463.9|11465.6|11464.7|11464.3|11463.3|181
1640601300000|2021-12-27 10:35:00|11464.5|11463.8|11463.3|11462.6|11465.1|11464.2|11462.8|11462|195
1640601600000|2021-12-27 10:40:00|11463.2|11462.5|11465.1|11464.1|11465.2|11464.2|11462.9|11461.9|188
1640601900000|2021-12-27 10:45:00|11464.9|11464.2|11464.8|11464.1|11466.4|11465.6|11464.2|11463.5|155
1640602200000|2021-12-27 10:50:00|11465|11464.3|11466.5|11465.5|11467.2|11466.3|11464.9|11464|168
1640602500000|2021-12-27 10:55:00|11466.4|11465.4|11468.2|11467.2|11468.3|11467.5|11466.1|11465.2|211
1640602800000|2021-12-27 11:00:00|11468.4|11467.4|11467.6|11466.9|11469.1|11468.3|11467.5|11466.6|179
1640603100000|2021-12-27 11:05:00|11467.5|11466.8|11468.1|11467.4|11469.1|11468.2|11466.7|11465.8|135
1640603400000|2021-12-27 11:10:00|11468|11467.3|11466.7|11466|11468.7|11467.7|11466.5|11465.7|148
1640603700000|2021-12-27 11:15:00|11466.8|11466.1|11466.4|11465.4|11467.2|11466.4|11466.1|11465.2|243
1640604000000|2021-12-27 11:20:00|11466.5|11465.5|11466.3|11465.3|11467.7|11466.8|11465.9|11465.1|157
1640604300000|2021-12-27 11:25:00|11466.4|11465.4|11464.9|11463.9|11467|11466.1|11463.1|11462.4|221
1640604600000|2021-12-27 11:30:00|11464.7|11464|11464.2|11463.2|11466|11465|11464.1|11463.2|205
1640604900000|2021-12-27 11:35:00|11464.3|11463.3|11466.4|11465.4|11467.5|11466.5|11464.2|11463.2|194
1640605200000|2021-12-27 11:40:00|11466.3|11465.6|11466.2|11465.5|11467|11466.2|11466.1|11465.2|108
1640605500000|2021-12-27 11:45:00|11466.1|11465.4|11467.6|11466.6|11467.7|11466.8|11466|11465.1|227
1640605800000|2021-12-27 11:50:00|11467.7|11466.7|11468.3|11467.3|11468.4|11467.6|11467.1|11466.3|165
1640606100000|2021-12-27 11:55:00|11468.2|11467.2|11467|11466|11469|11468.2|11466.7|11465.8|232
1640606400000|2021-12-27 12:00:00|11467.2|11466.2|11469.1|11468.1|11469.2|11468.3|11466.7|11465.9|297
1640606700000|2021-12-27 12:05:00|11469|11468.3|11469.1|11468.4|11470.1|11469.4|11468.8|11468|296
1640607000000|2021-12-27 12:10:00|11469|11468.3|11469.8|11468.8|11470.1|11469.4|11469|11468.2|187
1640607300000|2021-12-27 12:15:00|11469.6|11468.9|11470.8|11470.1|11471.3|11470.6|11469.4|11468.6|251
1640607600000|2021-12-27 12:20:00|11470.9|11470.2|11472.4|11471.4|11473.1|11472.3|11470.8|11469.9|203
1640607900000|2021-12-27 12:25:00|11472.5|11471.8|11473.6|11472.6|11473.7|11472.9|11472.2|11471.4|196
1640608200000|2021-12-27 12:30:00|11473.7|11472.7|11472.1|11471.4|11474|11473.1|11471.9|11471.1|220
1640608500000|2021-12-27 12:35:00|11472|11471.3|11472.6|11471.6|11472.9|11472|11471.3|11470.4|217
1640608800000|2021-12-27 12:40:00|11472.8|11471.8|11473.6|11472.6|11473.8|11472.9|11472.5|11471.7|169
1640609100000|2021-12-27 12:45:00|11473.5|11472.5|11473.4|11472.7|11475|11474.1|11472.5|11471.7|229
1640609400000|2021-12-27 12:50:00|11473.6|11472.6|11473.4|11472.4|11474.7|11473.9|11473.2|11472.3|187
1640609700000|2021-12-27 12:55:00|11473.3|11472.3|11473.4|11472.4|11473.5|11472.6|11471|11470.3|349
1640610000000|2021-12-27 13:00:00|11473.6|11472.6|11475.1|11474.4|11475.5|11474.8|11472.9|11471.9|329
1640610300000|2021-12-27 13:05:00|11475.2|11474.5|11474.7|11474|11475.4|11474.6|11473.4|11472.7|281
1640610600000|2021-12-27 13:10:00|11474.6|11473.9|11474.4|11473.7|11475.4|11474.6|11474|11473.2|248
1640610900000|2021-12-27 13:15:00|11474.6|11473.6|11473.1|11472.1|11475.3|11474.5|11472.8|11472|239
1640611200000|2021-12-27 13:20:00|11473.2|11472.5|11475.2|11474.5|11475.5|11474.7|11473|11472.3|247
1640611500000|2021-12-27 13:25:00|11475.3|11474.6|11474.9|11473.9|11475.4|11474.7|11473.4|11472.6|211
1640611800000|2021-12-27 13:30:00|11474.8|11473.8|11472.8|11472.1|11475.4|11474.5|11472.5|11471.8|242
1640612100000|2021-12-27 13:35:00|11473.1|11472.4|11474|11473.3|11474.8|11474|11473.1|11472.4|240
1640612400000|2021-12-27 13:40:00|11474.2|11473.2|11475.2|11474.2|11475.3|11474.6|11473.3|11472.5|306
1640612700000|2021-12-27 13:45:00|11475.1|11474.4|11472.7|11471.7|11475.4|11474.7|11472.4|11471.5|228
1640613000000|2021-12-27 13:50:00|11472.6|11471.9|11474.1|11473.1|11474.1|11473.2|11472|11471.1|240
1640613300000|2021-12-27 13:55:00|11474.2|11473.2|11474.7|11474|11475.4|11474.7|11473.9|11473|252
1640613600000|2021-12-27 14:00:00|11474.3|11473.6|11474.1|11473.4|11474.9|11474.1|11472.5|11471.8|195
1640613900000|2021-12-27 14:05:00|11474.3|11473.6|11469.5|11468.8|11474.9|11474.1|11468.6|11467.9|367
1640614200000|2021-12-27 14:10:00|11469.4|11468.7|11472.7|11472|11472.9|11472.1|11469.4|11468.5|218
1640614500000|2021-12-27 14:15:00|11472.8|11472.1|11473.4|11472.7|11473.7|11472.9|11472.4|11471.6|303
1640614800000|2021-12-27 14:20:00|11473.6|11472.6|11473.8|11473.1|11474.9|11474.2|11473.2|11472.3|383
1640615100000|2021-12-27 14:25:00|11473.9|11473.2|11475.1|11474.4|11475.6|11474.9|11473.8|11473.1|327
1640615400000|2021-12-27 14:30:00|11474.9|11474.2|11477.2|11476.5|11477.3|11476.6|11473.8|11473|391
1640615700000|2021-12-27 14:35:00|11477.1|11476.4|11474.1|11473.4|11478.4|11477.7|11473.2|11472.3|433
1640616000000|2021-12-27 14:40:00|11474|11473.3|11476.6|11475.6|11476.7|11475.8|11472.6|11471.9|548
1640616300000|2021-12-27 14:45:00|11476.7|11475.7|11473.8|11473.1|11477.9|11477.1|11473.6|11472.9|441
1640616600000|2021-12-27 14:50:00|11474.5|11473.8|11475.3|11474.3|11476.1|11475.2|11472.5|11471.6|386
1640616900000|2021-12-27 14:55:00|11475.1|11474.4|11473.2|11472.5|11475.3|11474.4|11472.3|11471.6|437
1640617200000|2021-12-27 15:00:00|11473.3|11472.6|11473.9|11473.2|11475.2|11474.4|11472.6|11471.6|415
1640617500000|2021-12-27 15:05:00|11474|11473|11477.1|11476.4|11477.5|11476.8|11473.9|11473|387
1640617800000|2021-12-27 15:10:00|11476.7|11476|11474.7|11473.7|11478.1|11477.2|11474.6|11473.7|262
1640618100000|2021-12-27 15:15:00|11474.4|11473.8|11475.5|11474.8|11478.1|11477.4|11474.4|11473.8|404
1640618400000|2021-12-27 15:20:00|11475.6|11474.9|11477.2|11476.5|11478.3|11477.4|11475.3|11474.6|378
1640618700000|2021-12-27 15:25:00|11477.4|11476.7|11481.1|11480.1|11481.4|11480.7|11476.9|11476|505
1640619000000|2021-12-27 15:30:00|11481.2|11480.2|11482.6|11481.9|11483.8|11483.1|11480.6|11479.6|329
1640619300000|2021-12-27 15:35:00|11482.7|11482|11487.4|11486.7|11487.8|11487.1|11482.6|11481.7|373
1640619600000|2021-12-27 15:40:00|11487.5|11486.8|11484|11483|11488.3|11487.6|11483.6|11482.8|466
1640619900000|2021-12-27 15:45:00|11484.1|11483.1|11487.7|11487|11487.8|11487.1|11483.9|11482.9|309
1640620200000|2021-12-27 15:50:00|11487.8|11486.8|11489.5|11488.8|11489.9|11489.2|11486.9|11486|467
1640620500000|2021-12-27 15:55:00|11489.4|11488.7|11488.9|11488.2|11490|11489.2|11486.3|11485.6|516
1640620800000|2021-12-27 16:00:00|11488.8|11488.1|11489.1|11488.4|11491.5|11490.8|11487.5|11486.7|557
1640621100000|2021-12-27 16:05:00|11489|11488.3|11487.3|11486.6|11490.1|11489.3|11485.3|11484.5|499
1640621400000|2021-12-27 16:10:00|11487.2|11486.5|11489.7|11489|11489.9|11489.1|11487.1|11486.4|415
1640621700000|2021-12-27 16:15:00|11489.9|11488.9|11487.2|11486.2|11490.8|11490|11486.7|11486|314
1640622000000|2021-12-27 16:20:00|11486.6|11485.9|11484.4|11483.7|11487|11486.1|11484.3|11483.6|265
1640622300000|2021-12-27 16:25:00|11484.3|11483.6|11484.4|11483.7|11487.5|11486.6|11484.3|11483.5|318
1640622600000|2021-12-27 16:30:00|11484.5|11483.8|11483|11482.3|11485.4|11484.6|11483|11482.3|281
1640622900000|2021-12-27 16:35:00|11483.2|11482.5|11486.7|11485.7|11487.1|11486.4|11483|11482.2|316
1640623200000|2021-12-27 16:40:00|11486.8|11485.8|11485.6|11484.6|11487.5|11486.7|11485.3|11484.5|274
1640623500000|2021-12-27 16:45:00|11485.5|11484.5|11485.2|11484.5|11485.8|11485|11484.6|11483.7|225
1640623800000|2021-12-27 16:50:00|11485.1|11484.4|11485.2|11484.2|11485.6|11484.8|11484.5|11483.5|200
1640624100000|2021-12-27 16:55:00|11485.1|11484.1|11485.5|11484.5|11485.6|11484.9|11484.6|11483.7|212
1640624400000|2021-12-27 17:00:00|11485.6|11484.8|11487.1|11486.4|11487.7|11486.8|11485|11484.1|194
1640624700000|2021-12-27 17:05:00|11487|11486.3|11488.6|11487.6|11489.3|11488.5|11486.9|11486.2|197
1640625000000|2021-12-27 17:10:00|11488.5|11487.5|11488.5|11487.8|11490|11489.3|11487.7|11486.8|201
1640625300000|2021-12-27 17:15:00|11488.6|11487.9|11489.4|11488.7|11489.5|11488.7|11488|11487.2|203
1640625600000|2021-12-27 17:20:00|11489.5|11488.8|11488.9|11488.2|11489.7|11488.8|11488|11487.1|235
1640625900000|2021-12-27 17:25:00|11489|11488.3|11488.3|11487.6|11489.3|11488.5|11488.1|11487.3|153
1640626200000|2021-12-27 17:30:00|11488.4|11487.7|11488.6|11487.9|11489.3|11488.6|11488.1|11487.4|153
1640626500000|2021-12-27 17:35:00|11488.5|11487.8|11489.8|11489.1|11490|11489.2|11488.4|11487.6|118
1640626800000|2021-12-27 17:40:00|11490|11489.3|11490.6|11489.9|11491|11490.3|11489.7|11488.8|135
1640627100000|2021-12-27 17:45:00|11490.5|11489.8|11491.1|11490.4|11491.6|11490.7|11490.5|11489.7|164
1640627400000|2021-12-27 17:50:00|11491|11490.3|11489.4|11488.4|11491.5|11490.8|11489|11488.1|191
1640627700000|2021-12-27 17:55:00|11489.2|11488.5|11490.2|11489.5|11492|11491|11489.2|11488.3|268
1640628000000|2021-12-27 18:00:00|11490.3|11489.6|11489.1|11488.1|11491.2|11490.4|11488.9|11488|279
1640628300000|2021-12-27 18:05:00|11489.2|11488.2|11490.5|11489.5|11492|11491|11489.1|11488.1|139
1640628600000|2021-12-27 18:10:00|11490.6|11489.6|11489.1|11488.4|11490.6|11489.7|11488.9|11488.1|184
1640628900000|2021-12-27 18:15:00|11489.2|11488.5|11488.1|11487.4|11489.4|11488.5|11487.7|11486.9|213
1640629200000|2021-12-27 18:20:00|11488.2|11487.2|11487.3|11486.3|11488.5|11487.7|11486.4|11485.6|245
1640629500000|2021-12-27 18:25:00|11487.4|11486.4|11488.6|11487.6|11489|11488.1|11487.2|11486.2|225
1640629800000|2021-12-27 18:30:00|11488.5|11487.8|11490.1|11489.1|11490.2|11489.4|11488.5|11487.7|169
1640630100000|2021-12-27 18:35:00|11490.2|11489.2|11490.3|11489.6|11491.1|11490.4|11489.7|11488.9|133
1640630400000|2021-12-27 18:40:00|11490.2|11489.5|11490.6|11489.6|11491.2|11490.3|11490|11489.1|158
1640630700000|2021-12-27 18:45:00|11490.7|11489.7|11491.2|11490.5|11491.3|11490.6|11490.4|11489.5|165
1640631000000|2021-12-27 18:50:00|11491.1|11490.4|11490.6|11489.6|11491.3|11490.6|11490.4|11489.5|117
1640631300000|2021-12-27 18:55:00|11490.5|11489.8|11490.7|11489.7|11491.1|11490.4|11490.4|11489.5|129
1640631600000|2021-12-27 19:00:00|11490.6|11489.6|11490|11489|11490.6|11489.9|11489.8|11488.9|119
1640631900000|2021-12-27 19:05:00|11490.1|11489.1|11489.8|11489.1|11490.7|11489.8|11489.7|11489|100
1640632200000|2021-12-27 19:10:00|11489.9|11489.2|11490.4|11489.7|11490.5|11489.7|11489.7|11488.9|126
1640632500000|2021-12-27 19:15:00|11490.3|11489.6|11490.1|11489.1|11491|11490.2|11489.8|11488.9|119
1640632800000|2021-12-27 19:20:00|11490|11489|11490|11489|11490.8|11489.9|11489.8|11488.9|167
1640633100000|2021-12-27 19:25:00|11489.8|11489.1|11489.4|11488.7|11490.7|11489.8|11489.2|11488.3|164
1640633400000|2021-12-27 19:30:00|11489.3|11488.6|11490|11489|11490.1|11489.2|11489.2|11488.3|135
1640633700000|2021-12-27 19:35:00|11489.9|11488.9|11490.7|11489.7|11490.8|11490|11489.7|11488.9|162
1640634000000|2021-12-27 19:40:00|11490.6|11489.6|11490.4|11489.7|11490.8|11489.9|11489.8|11488.9|115
1640634300000|2021-12-27 19:45:00|11490.5|11489.8|11490.3|11489.6|11491.2|11490.5|11490.2|11489.3|107
1640634600000|2021-12-27 19:50:00|11490.4|11489.7|11490.3|11489.6|11490.7|11489.9|11489.5|11488.7|144
1640634900000|2021-12-27 19:55:00|11490.4|11489.7|11491.1|11490.4|11491.7|11490.8|11490.3|11489.5|298
1640635200000|2021-12-27 20:00:00|11491.4|11490.6|11489.7|11488.7|11491.4|11490.7|11488.9|11488|233
1640635500000|2021-12-27 20:05:00|11489.1|11488.4|11488.5|11487.5|11489.3|11488.4|11488.4|11487.4|160
1640635800000|2021-12-27 20:10:00|11488.4|11487.4|11488.7|11487.7|11489|11488.1|11488.3|11487.4|177
1640636100000|2021-12-27 20:15:00|11488.6|11487.6|11489.3|11488.3|11489.4|11488.4|11487.7|11486.8|128
1640636400000|2021-12-27 20:20:00|11489.4|11488.4|11488.6|11487.6|11489.4|11488.4|11488.5|11487.5|88
1640636700000|2021-12-27 20:25:00|11488.5|11487.5|11487.9|11486.9|11488.8|11487.8|11487.7|11486.8|66
1640637000000|2021-12-27 20:30:00|11488|11487|11487.7|11487|11488|11487.1|11487.6|11486.8|107
1640637300000|2021-12-27 20:35:00|11488|11486.9|11488.5|11487.5|11488.9|11487.9|11487.9|11486.9|74
1640637600000|2021-12-27 20:40:00|11488.6|11487.6|11487.9|11486.9|11488.9|11488|11487.6|11486.8|127
1640637900000|2021-12-27 20:45:00|11488|11487|11488.3|11487.6|11488.6|11487.7|11487.8|11486.8|126
1640638200000|2021-12-27 20:50:00|11488.6|11487.5|11487.9|11487.2|11488.7|11487.8|11487.8|11486.8|134
1640638500000|2021-12-27 20:55:00|11488|11487|11488.5|11487.5|11489|11488.3|11487.2|11486.4|187
1640638800000|2021-12-27 21:00:00|11488.6|11487.6|11488.7|11487.7|11489.3|11488.3|11488.1|11487.2|206
1640639100000|2021-12-27 21:05:00|11488.6|11487.6|11491.1|11490.1|11491.6|11490.6|11488.4|11487.5|236
1640639400000|2021-12-27 21:10:00|11491.2|11490.2|11490.5|11489.5|11491.3|11490.3|11490.2|11489.3|125
1640639700000|2021-12-27 21:15:00|11490.4|11489.4|11491.1|11490.1|11491.2|11490.2|11490.2|11489.3|84
1640640000000|2021-12-27 21:20:00|11491.2|11490.2|11490.5|11489.5|11491.2|11490.2|11490.4|11489.4|108
1640640300000|2021-12-27 21:25:00|11490.6|11489.6|11491.2|11490.2|11491.2|11490.2|11490.3|11489.4|113
1640640600000|2021-12-27 21:30:00|11490.9|11490.1|11489.8|11488.8|11491.1|11490.1|11489.6|11488.6|92
1640640900000|2021-12-27 21:35:00|11489.9|11488.9|11489.8|11488.8|11490.1|11489|11489.6|11488.5|79
1640641200000|2021-12-27 21:40:00|11489.9|11488.9|11489.1|11488.1|11489.9|11488.9|11489|11487.9|99
1640641500000|2021-12-27 21:45:00|11489.2|11488.2|11489.7|11488.7|11489.9|11489.1|11489|11488|184
1640641800000|2021-12-27 21:50:00|11489.8|11488.8|11489.7|11488|11489.9|11488.9|11489.1|11487.9|133
1640642100000|2021-12-27 21:55:00|11489.6|11487.8|11490.1|11484.1|11491|11488.5|11489.2|11483.8|262
1640642400000|2021-12-27 22:00:00|11489.7|11483.7|11490.9|11484.9|11492.3|11486.3|11489.1|11483.1|92
1640642700000|2021-12-27 22:05:00|11490.8|11484.8|11491.6|11485.6|11493.3|11487.3|11490.3|11484.3|99
1640643000000|2021-12-27 22:10:00|11491.4|11485.4|11490.8|11484.8|11491.9|11485.9|11489.7|11483.7|602
1640643300000|2021-12-27 22:15:00|11490.3|11484.3|11490.9|11484.9|11492|11486|11489.8|11483.8|831
1640643600000|2021-12-27 22:20:00|11490.6|11484.6|11491.1|11485.1|11492.2|11486.2|11490.6|11484.6|798
1640643900000|2021-12-27 22:25:00|11491.2|11485.2|11491|11485|11492.1|11486.1|11490.9|11484.9|622
1640644200000|2021-12-27 22:30:00|11491.2|11485.2|11491.7|11486.7|11492.7|11486.8|11490.8|11484.8|295
1640644500000|2021-12-27 22:35:00|11491.3|11486.8|11492.1|11488.3|11493|11488.7|11491|11486.3|351
1640644800000|2021-12-27 22:40:00|11492|11488.4|11491.8|11487.7|11492.4|11488.6|11490.5|11487|398
1640645100000|2021-12-27 22:45:00|11491.4|11487.6|11490.6|11486.4|11491.9|11488.1|11489.8|11486|597
1640645400000|2021-12-27 22:50:00|11489.8|11487.3|11490.7|11487.1|11491.9|11487.7|11489.8|11486|291
1640645700000|2021-12-27 22:55:00|11490.9|11486.9|11490.3|11485.9|11491.7|11487.1|11489.2|11484.9|332
1640646000000|2021-12-27 23:00:00|11490.2|11485.8|11488.4|11487.4|11491.7|11488.5|11487.8|11485.2|638
1640646300000|2021-12-27 23:05:00|11488.5|11487.5|11487.8|11486.8|11488.9|11487.6|11487.6|11486.5|141
1640646600000|2021-12-27 23:10:00|11487.7|11486.7|11487.8|11486.8|11488|11487|11487.2|11486|161
1640646900000|2021-12-27 23:15:00|11487.7|11486.7|11488|11487|11488.1|11487.1|11487.6|11486.6|183
1640647200000|2021-12-27 23:20:00|11487.9|11486.9|11485|11484|11488|11487|11484.6|11483.6|228
1640647500000|2021-12-27 23:25:00|11484.9|11484.2|11485.4|11484.4|11485.9|11485|11484.8|11483.9|149
1640647800000|2021-12-27 23:30:00|11485.5|11484.5|11485.6|11484.9|11485.9|11485.1|11485.3|11484.4|209
1640648100000|2021-12-27 23:35:00|11485.5|11484.8|11485.5|11484.5|11486.4|11485.5|11485.3|11484.4|137
1640648400000|2021-12-27 23:40:00|11485.4|11484.7|11486.5|11485.8|11486.6|11485.9|11485.3|11484.5|70
1640648700000|2021-12-27 23:45:00|11486.4|11485.7|11485.7|11484.7|11487.9|11487.1|11485.7|11484.7|148
1640649000000|2021-12-27 23:50:00|11485.8|11484.8|11484.5|11483.8|11485.9|11484.9|11484.5|11483.6|221
1640649300000|2021-12-27 23:55:00|11484.3|11483.6|11479.8|11478.8|11484.6|11483.7|11479.2|11478.3|239
1640649600000|2021-12-28 00:00:00|11479.6|11478.9|11479.6|11478.6|11481.2|11480.3|11479|11478.2|424
1640649900000|2021-12-28 00:05:00|11479.7|11478.7|11478.1|11477.1|11480.2|11479.3|11476.6|11475.8|304
1640650200000|2021-12-28 00:10:00|11477.7|11476.7|11477.2|11476.2|11478.7|11477.9|11477.1|11476.2|208
1640650500000|2021-12-28 00:15:00|11477.1|11476.1|11480.9|11480.2|11481.8|11481.1|11476.8|11475.9|292
1640650800000|2021-12-28 00:20:00|11481|11480.3|11482.6|11481.6|11483.3|11482.6|11480.3|11479.4|301
1640651100000|2021-12-28 00:25:00|11482.7|11481.7|11484.6|11483.9|11484.8|11484|11482.5|11481.6|161
1640651400000|2021-12-28 00:30:00|11484.7|11484|11484.5|11483.8|11485.6|11484.9|11484.2|11483.5|227
1640651700000|2021-12-28 00:35:00|11484.6|11483.9|11486.1|11485.4|11486.9|11486|11484.5|11483.6|189
1640652000000|2021-12-28 00:40:00|11486.2|11485.5|11491.8|11491.1|11492|11491.1|11486.1|11485.3|376
1640652300000|2021-12-28 00:45:00|11492.1|11491.4|11492.1|11491.1|11493.9|11493|11491.7|11490.9|489
1640652600000|2021-12-28 00:50:00|11492.2|11491.2|11493.3|11492.3|11495.4|11494.6|11491.2|11490.4|535
1640652900000|2021-12-28 00:55:00|11493.5|11492.5|11490|11489.3|11494.6|11493.6|11490|11489.1|466
1640653200000|2021-12-28 01:00:00|11490.1|11489.4|11490.8|11489.8|11490.9|11490|11487.3|11486.6|379
1640653500000|2021-12-28 01:05:00|11490.5|11489.5|11489.1|11488.1|11490.7|11490|11487.9|11486.9|358
1640653800000|2021-12-28 01:10:00|11489|11488|11489.6|11488.6|11490.4|11489.6|11488|11487.3|261
1640654100000|2021-12-28 01:15:00|11489.5|11488.8|11488.2|11487.5|11489.5|11488.8|11488|11487.2|176
1640654400000|2021-12-28 01:20:00|11488.3|11487.6|11487.6|11486.9|11489.1|11488.2|11486.9|11486|230
1640654700000|2021-12-28 01:25:00|11487.5|11486.8|11486.2|11485.5|11487.8|11487|11486.1|11485.4|289
1640655000000|2021-12-28 01:30:00|11486.3|11485.6|11485.2|11484.5|11487.2|11486.4|11484.4|11483.5|313
1640655300000|2021-12-28 01:35:00|11485.3|11484.3|11485.1|11484.1|11486.5|11485.5|11484.8|11484|239
1640655600000|2021-12-28 01:40:00|11485.2|11484.2|11487.7|11486.7|11487.7|11486.8|11484.4|11483.4|268
1640655900000|2021-12-28 01:45:00|11487.6|11486.6|11488.3|11487.6|11488.3|11487.6|11485.8|11484.9|300
1640656200000|2021-12-28 01:50:00|11488.2|11487.5|11490.1|11489.4|11490.3|11489.6|11488.1|11487.2|203
1640656500000|2021-12-28 01:55:00|11490|11489.3|11488.6|11487.9|11490.5|11489.8|11487.9|11487.1|272
1640656800000|2021-12-28 02:00:00|11488.5|11487.8|11488.6|11487.6|11489.1|11488.1|11487.7|11486.9|180
1640657100000|2021-12-28 02:05:00|11488.5|11487.5|11488.3|11487.3|11490.3|11489.3|11488|11487.2|167
1640657400000|2021-12-28 02:10:00|11488.2|11487.2|11490.1|11489.1|11490.2|11489.4|11486.7|11485.9|188
1640657700000|2021-12-28 02:15:00|11490.2|11489.2|11489.5|11488.5|11490.4|11489.6|11488.5|11487.6|212
1640658000000|2021-12-28 02:20:00|11489.6|11488.6|11489.2|11488.2|11490.2|11489.4|11488.2|11487.3|352
1640658300000|2021-12-28 02:25:00|11489.3|11488.3|11489.9|11488.9|11490.5|11489.8|11488.2|11487.4|276
1640658600000|2021-12-28 02:30:00|11489.8|11488.8|11489.6|11488.6|11490.1|11489.2|11489.2|11488.4|166
1640658900000|2021-12-28 02:35:00|11489.5|11488.5|11488.9|11487.9|11490.2|11489.2|11488.5|11487.7|155
1640659200000|2021-12-28 02:40:00|11489|11488|11487.5|11486.5|11489|11488.2|11487.2|11486.4|272
1640659500000|2021-12-28 02:45:00|11487.4|11486.4|11487.6|11486.6|11488.2|11487.2|11487.2|11486.4|138
1640659800000|2021-12-28 02:50:00|11487.5|11486.5|11486.7|11485.7|11487.8|11486.9|11486.1|11485.3|223
1640660100000|2021-12-28 02:55:00|11486.6|11485.6|11486.3|11485.3|11488.9|11488|11485.3|11484.5|479
1640660400000|2021-12-28 03:00:00|11486.2|11485.2|11487.3|11486.3|11487.7|11486.8|11486|11485.2|185
1640660700000|2021-12-28 03:05:00|11487.2|11486.2|11489.5|11488.5|11490.2|11489.5|11487|11486.2|152
1640661000000|2021-12-28 03:10:00|11489.6|11488.6|11489.5|11488.5|11490.2|11489.5|11489.3|11488.3|128
1640661300000|2021-12-28 03:15:00|11489.6|11488.9|11490|11489.3|11490.4|11489.6|11489.2|11488.5|148
1640661600000|2021-12-28 03:20:00|11490.2|11489.2|11490|11489.3|11490.3|11489.5|11489.8|11488.9|84
1640661900000|2021-12-28 03:25:00|11490.1|11489.4|11493.1|11492.4|11493.1|11492.4|11489.7|11488.8|281
1640662200000|2021-12-28 03:30:00|11493|11492.3|11489.8|11489.1|11493.2|11492.4|11489.8|11488.9|219
1640662500000|2021-12-28 03:35:00|11489.9|11489.2|11490.6|11489.6|11490.6|11489.8|11489.5|11488.8|98
1640662800000|2021-12-28 03:40:00|11490.5|11489.5|11489|11488|11490.6|11489.7|11488.5|11487.5|142
1640663100000|2021-12-28 03:45:00|11489.1|11488.1|11490.1|11489.1|11490.6|11489.8|11489|11488.1|244
1640663400000|2021-12-28 03:50:00|11490|11489|11489.2|11488.2|11490.8|11489.8|11488.5|11487.8|200
1640663700000|2021-12-28 03:55:00|11489.1|11488.1|11490|11489|11490.2|11489.5|11487.7|11486.9|218
1640664000000|2021-12-28 04:00:00|11489.9|11488.9|11489.1|11488.1|11490|11489|11488.7|11487.8|149
1640664300000|2021-12-28 04:05:00|11489|11488.3|11489|11488.3|11489.2|11488.4|11488|11487.3|177
1640664600000|2021-12-28 04:10:00|11488.8|11488.1|11488.1|11487.1|11489.2|11488.5|11487.7|11486.9|142
1640664900000|2021-12-28 04:15:00|11488|11487|11486.4|11485.7|11488.2|11487.3|11485|11484.3|230
1640665200000|2021-12-28 04:20:00|11486.3|11485.6|11485.7|11484.7|11486.5|11485.8|11485.3|11484.5|218
1640665500000|2021-12-28 04:25:00|11485.6|11484.6|11487|11486.3|11487.5|11486.6|11485.3|11484.5|168
1640665800000|2021-12-28 04:30:00|11487.1|11486.4|11487.8|11487.1|11488.1|11487.3|11486.7|11486|114
1640666100000|2021-12-28 04:35:00|11487.6|11486.9|11486.7|11486|11487.6|11486.9|11486.6|11485.9|153
1640666400000|2021-12-28 04:40:00|11486.1|11485.4|11484.5|11483.8|11486.3|11485.4|11484.3|11483.5|261
1640666700000|2021-12-28 04:45:00|11484.6|11483.9|11484.6|11483.9|11485.6|11484.9|11484.2|11483.5|211
1640667000000|2021-12-28 04:50:00|11484.7|11484|11486.2|11485.5|11487|11486.3|11484.6|11483.9|285
1640667300000|2021-12-28 04:55:00|11486.1|11485.2|11486.3|11485.3|11486.4|11485.6|11485.5|11484.7|175
1640667600000|2021-12-28 05:00:00|11486.2|11485.2|11486.2|11485.5|11486.4|11485.6|11485.5|11484.8|97
1640667900000|2021-12-28 05:05:00|11486.1|11485.4|11484.6|11483.6|11486.7|11485.9|11484.3|11483.5|167
1640668200000|2021-12-28 05:10:00|11484.5|11483.8|11485.2|11484.5|11485.7|11485|11484.4|11483.7|141
1640668500000|2021-12-28 05:15:00|11485.1|11484.4|11481.8|11481.1|11485.2|11484.5|11481.1|11480.3|208
1640668800000|2021-12-28 05:20:00|11481.7|11481|11481.5|11480.5|11482.1|11481.3|11481.1|11480.4|116
1640669100000|2021-12-28 05:25:00|11481.6|11480.9|11484.3|11483.3|11484.5|11483.8|11481.2|11480.4|185
1640669400000|2021-12-28 05:30:00|11484.2|11483.2|11486.1|11485.4|11486.3|11485.6|11484|11483|180
1640669700000|2021-12-28 05:35:00|11486.2|11485.2|11487.4|11486.4|11487.9|11486.9|11486|11485.2|183
1640670000000|2021-12-28 05:40:00|11487.3|11486.3|11485.4|11484.4|11487.5|11486.6|11484.6|11483.7|186
1640670300000|2021-12-28 05:45:00|11485.3|11484.3|11486.6|11485.6|11486.7|11485.9|11485.1|11484.3|240
1640670600000|2021-12-28 05:50:00|11486.5|11485.5|11488.6|11487.9|11488.9|11488.2|11485.8|11485|246
1640670900000|2021-12-28 05:55:00|11488.7|11488|11488.1|11487.1|11489.2|11488.4|11487.3|11486.6|315
1640671200000|2021-12-28 06:00:00|11488|11487|11488.5|11487.5|11489|11488.3|11486.2|11485.3|194
1640671500000|2021-12-28 06:05:00|11488.1|11487.4|11487.2|11486.2|11488.6|11487.8|11486.3|11485.4|203
1640671800000|2021-12-28 06:10:00|11487|11486.3|11487.2|11486.2|11487.5|11486.7|11486.3|11485.4|172
1640672100000|2021-12-28 06:15:00|11487.3|11486.3|11488.1|11487.1|11488.6|11487.8|11487.2|11486.3|198
1640672400000|2021-12-28 06:20:00|11487.9|11486.9|11487.4|11486.7|11488.2|11487.3|11486.6|11485.8|138
1640672700000|2021-12-28 06:25:00|11487.6|11486.6|11489|11488|11489.1|11488.2|11487.4|11486.5|106
1640673000000|2021-12-28 06:30:00|11489.1|11488.1|11488.6|11487.6|11490.1|11489.3|11488.3|11487.5|199
1640673300000|2021-12-28 06:35:00|11488.7|11487.7|11487.8|11487.1|11489.5|11488.6|11487.7|11486.8|236
1640673600000|2021-12-28 06:40:00|11487.7|11487|11487.8|11486.8|11487.9|11487.2|11487|11486.2|117
1640673900000|2021-12-28 06:45:00|11487.9|11486.9|11488.5|11487.5|11489|11488.2|11487.7|11486.8|128
1640674200000|2021-12-28 06:50:00|11488.6|11487.6|11489.1|11488.1|11489.7|11488.9|11488.6|11487.6|90
1640674500000|2021-12-28 06:55:00|11489|11488|11491.4|11490.4|11491.4|11490.5|11488.9|11487.9|168
1640674800000|2021-12-28 07:00:00|11491.1|11490.1|11488.9|11488.2|11491.4|11490.5|11488.8|11488|235
1640675100000|2021-12-28 07:05:00|11489.1|11488.1|11489|11488|11489.8|11489|11487.5|11486.7|183
1640675400000|2021-12-28 07:10:00|11489.1|11488.1|11487.7|11486.7|11489.2|11488.4|11487.4|11486.5|191
1640675700000|2021-12-28 07:15:00|11487.6|11487|11488.4|11487.7|11488.6|11487.9|11487.5|11486.6|220
1640676000000|2021-12-28 07:20:00|11488.3|11487.6|11486.8|11486.1|11488.9|11488.1|11486.4|11485.6|206
1640676300000|2021-12-28 07:25:00|11486.7|11486|11486.9|11486.2|11487.9|11487|11486.2|11485.5|193
1640676600000|2021-12-28 07:30:00|11487|11486.3|11488|11487|11489|11488.2|11486.3|11485.5|271
1640676900000|2021-12-28 07:35:00|11488.1|11487.1|11488.3|11487.3|11488.7|11487.9|11486.9|11486.1|237
1640677200000|2021-12-28 07:40:00|11488.4|11487.4|11486.1|11485.4|11488.6|11487.9|11485|11484|276
1640677500000|2021-12-28 07:45:00|11486|11485.3|11484.9|11483.9|11486.6|11485.9|11483.7|11482.9|228
1640677800000|2021-12-28 07:50:00|11485|11484|11485.9|11484.9|11486.3|11485.5|11483.6|11482.7|231
1640678100000|2021-12-28 07:55:00|11486|11485|11485.2|11484.2|11486.2|11485.5|11485.1|11484.2|237
1640678400000|2021-12-28 08:00:00|11485.4|11484.4|11484.7|11484|11486.4|11485.4|11483.8|11483.1|444
1640678700000|2021-12-28 08:05:00|11484.6|11483.9|11486.7|11485.7|11486.7|11485.7|11483.3|11482.3|340
1640679000000|2021-12-28 08:10:00|11486.6|11485.6|11486.4|11485.4|11487.5|11486.5|11485.9|11485|318
1640679300000|2021-12-28 08:15:00|11486.5|11485.5|11486|11485.3|11486.7|11485.8|11485.3|11484.4|190
1640679600000|2021-12-28 08:20:00|11486.1|11485.4|11484.9|11483.9|11487.2|11486.3|11484.5|11483.5|277
1640679900000|2021-12-28 08:25:00|11484.8|11484.1|11486.3|11485.3|11487.4|11486.5|11484.2|11483.3|386
1640680200000|2021-12-28 08:30:00|11486|11485.2|11485.2|11484.5|11486.2|11485.4|11484.6|11483.6|323
1640680500000|2021-12-28 08:35:00|11485.4|11484.4|11484.1|11483.1|11485.4|11484.5|11483.5|11482.6|270
1640680800000|2021-12-28 08:40:00|11484|11483|11481.1|11480.1|11484.9|11483.9|11481|11480.1|400
1640681100000|2021-12-28 08:45:00|11481.2|11480.2|11482.2|11481.2|11483.1|11482.1|11480.8|11479.8|322
1640681400000|2021-12-28 08:50:00|11482.3|11481.3|11481|11480|11483.8|11483|11480.8|11480|329
1640681700000|2021-12-28 08:55:00|11481.1|11480.1|11481.7|11480.7|11482.9|11481.9|11480.7|11479.9|218
1640682000000|2021-12-28 09:00:00|11481.6|11480.6|11482.3|11481.3|11483.1|11482.2|11481.6|11480.6|229
1640682300000|2021-12-28 09:05:00|11482.2|11481.2|11480.9|11479.9|11482.3|11481.4|11480.9|11479.9|168
1640682600000|2021-12-28 09:10:00|11481|11480|11481.1|11480.1|11481.3|11480.3|11479.9|11479.2|208
1640682900000|2021-12-28 09:15:00|11481|11480|11475.4|11474.4|11481.1|11480.1|11475.1|11474.2|295
1640683200000|2021-12-28 09:20:00|11475.5|11474.8|11475.7|11474.7|11478.6|11477.6|11475.5|11474.6|276
1640683500000|2021-12-28 09:25:00|11475.5|11474.8|11477.4|11476.4|11477.5|11476.5|11475.4|11474.6|186
1640683800000|2021-12-28 09:30:00|11477.2|11476.5|11476.7|11476|11477.9|11476.9|11476.1|11475.2|224
1640684100000|2021-12-28 09:35:00|11476.9|11476.2|11479.5|11478.5|11479.6|11478.7|11476.6|11475.7|220
1640684400000|2021-12-28 09:40:00|11479.4|11478.4|11479.2|11478.5|11480.6|11479.8|11478.9|11478|195
1640684700000|2021-12-28 09:45:00|11479|11478.2|11477.5|11476.5|11479.4|11478.5|11476.9|11476.2|241
1640685000000|2021-12-28 09:50:00|11477.6|11476.6|11478.4|11477.7|11478.5|11477.7|11477.5|11476.5|88
1640685300000|2021-12-28 09:55:00|11478.6|11477.6|11479.1|11478.4|11479.9|11479|11478.1|11477.3|229
1640685600000|2021-12-28 10:00:00|11479|11478.3|11477.6|11476.6|11479.5|11478.5|11477.1|11476.1|246
1640685900000|2021-12-28 10:05:00|11477.7|11476.7|11476.3|11475.6|11479.1|11478.3|11476|11475.2|235
1640686200000|2021-12-28 10:10:00|11476.2|11475.5|11478.2|11477.5|11478.5|11477.7|11476.1|11475.2|184
1640686500000|2021-12-28 10:15:00|11478.3|11477.6|11479|11478|11480|11479.2|11478.1|11477.3|191
1640686800000|2021-12-28 10:20:00|11479.2|11478.2|11479.8|11478.8|11480.6|11479.7|11478.8|11478|177
1640687100000|2021-12-28 10:25:00|11479.9|11478.9|11481.1|11480.1|11481.1|11480.2|11479.7|11478.8|236
1640687400000|2021-12-28 10:30:00|11481|11480|11483|11482|11483.3|11482.4|11480.9|11480|201
1640687700000|2021-12-28 10:35:00|11483.1|11482.1|11480.5|11479.8|11483.2|11482.3|11480.5|11479.8|192
1640688000000|2021-12-28 10:40:00|11480.6|11479.6|11481.9|11480.9|11481.9|11481.1|11480.5|11479.6|177
1640688300000|2021-12-28 10:45:00|11481.8|11480.8|11481.7|11481|11484|11483.1|11481.6|11480.8|252
1640688600000|2021-12-28 10:50:00|11481.8|11481.1|11482.5|11481.5|11483.1|11482.3|11481.7|11480.8|188
1640688900000|2021-12-28 10:55:00|11482.4|11481.7|11483|11482.3|11484|11483.1|11482.2|11481.4|149
1640689200000|2021-12-28 11:00:00|11483.1|11482.1|11484.6|11483.6|11484.7|11483.8|11482.3|11481.6|177
1640689500000|2021-12-28 11:05:00|11484.4|11483.7|11483.9|11482.9|11484.5|11483.7|11483|11482.1|143
1640689800000|2021-12-28 11:10:00|11484|11483|11482.4|11481.4|11484|11483.1|11481.9|11481.1|150
1640690100000|2021-12-28 11:15:00|11482.3|11481.6|11483.1|11482.4|11483.2|11482.4|11481.6|11480.7|155
1640690400000|2021-12-28 11:20:00|11483|11482.3|11484.8|11483.8|11484.8|11484|11482.9|11482.1|202
1640690700000|2021-12-28 11:25:00|11484.7|11484|11484.9|11483.9|11485.7|11484.9|11484.2|11483.5|212
1640691000000|2021-12-28 11:30:00|11485|11484|11485.2|11484.2|11485.7|11484.9|11484.1|11483.4|170
1640691300000|2021-12-28 11:35:00|11485.1|11484.1|11486.4|11485.4|11486.7|11485.9|11485|11484.1|185
1640691600000|2021-12-28 11:40:00|11486.2|11485.5|11486.8|11486.1|11487.1|11486.4|11485.7|11484.8|158
1640691900000|2021-12-28 11:45:00|11486.9|11486.2|11488.2|11487.2|11488.8|11487.9|11486.8|11486|168
1640692200000|2021-12-28 11:50:00|11488.1|11487.4|11486.2|11485.5|11488.2|11487.5|11486.1|11485.2|171
1640692500000|2021-12-28 11:55:00|11486.3|11485.6|11485|11484.3|11486.9|11486|11485|11484.2|182
1640692800000|2021-12-28 12:00:00|11485.1|11484.4|11486.4|11485.4|11487.5|11486.6|11485|11484.2|277
1640693100000|2021-12-28 12:05:00|11486.5|11485.7|11486.1|11485.4|11486.6|11485.8|11486|11485.2|147
1640693400000|2021-12-28 12:10:00|11486.2|11485.5|11487.7|11486.7|11488.6|11487.8|11486.1|11485.4|221
1640693700000|2021-12-28 12:15:00|11487.8|11486.8|11488.5|11487.8|11489.6|11488.9|11487.4|11486.6|256
1640694000000|2021-12-28 12:20:00|11488.6|11487.9|11489.2|11488.2|11489.7|11488.9|11488.4|11487.5|251
1640694300000|2021-12-28 12:25:00|11489.4|11488.4|11487.9|11486.9|11490.1|11489.3|11487.7|11486.8|184
1640694600000|2021-12-28 12:30:00|11488.1|11487.1|11486.9|11485.9|11488.2|11487.3|11485.9|11485.2|171
1640694900000|2021-12-28 12:35:00|11486.8|11485.8|11487.2|11486.2|11487.6|11486.8|11486.7|11485.8|123
1640695200000|2021-12-28 12:40:00|11487|11486.3|11486.4|11485.4|11487.3|11486.4|11486.1|11485.4|104
1640695500000|2021-12-28 12:45:00|11486.3|11485.6|11486.2|11485.2|11487.1|11486.1|11485.9|11485.1|166
1640695800000|2021-12-28 12:50:00|11486.3|11485.6|11485.7|11484.7|11486.5|11485.7|11485.4|11484.6|252
1640696100000|2021-12-28 12:55:00|11485.8|11484.8|11486.5|11485.5|11487.2|11486.3|11485.3|11484.4|272
1640696400000|2021-12-28 13:00:00|11486.4|11485.7|11488.5|11487.5|11488.5|11487.6|11486.2|11485.5|247
1640696700000|2021-12-28 13:05:00|11488.4|11487.4|11486.1|11485.1|11488.5|11487.6|11485.8|11484.9|170
1640697000000|2021-12-28 13:10:00|11486.2|11485.2|11487.9|11487.2|11488.8|11488.1|11485.8|11484.9|320
1640697300000|2021-12-28 13:15:00|11488.2|11487.5|11487.5|11486.5|11488.6|11487.7|11486.9|11486.1|231
1640697600000|2021-12-28 13:20:00|11487.2|11486.2|11486.5|11485.5|11487.2|11486.3|11486.2|11485.4|178
1640697900000|2021-12-28 13:25:00|11486.4|11485.7|11485.9|11484.9|11486.8|11486.1|11485.5|11484.6|286
1640698200000|2021-12-28 13:30:00|11486|11485|11483.4|11482.4|11486|11485.2|11482.7|11481.9|425
1640698500000|2021-12-28 13:35:00|11483.2|11482.5|11480.7|11479.7|11483.5|11482.7|11479.1|11478.2|335
1640698800000|2021-12-28 13:40:00|11480.8|11479.8|11480|11479|11482|11481.2|11479.6|11478.9|375
1640699100000|2021-12-28 13:45:00|11479.7|11478.9|11476.8|11476.1|11479.9|11478.9|11475.7|11474.9|539
1640699400000|2021-12-28 13:50:00|11476.5|11475.8|11472.1|11471.4|11476.8|11476.1|11471.6|11470.7|471
1640699700000|2021-12-28 13:55:00|11472.4|11471.5|11473.2|11472.2|11473.5|11472.8|11472|11471.3|349
1640700000000|2021-12-28 14:00:00|11473.1|11472.1|11473.8|11472.8|11473.9|11473|11471.2|11470.5|393
1640700300000|2021-12-28 14:05:00|11473.7|11473|11480.3|11479.3|11481.2|11480.3|11473.7|11473|612
1640700600000|2021-12-28 14:10:00|11480.2|11479.2|11481.5|11480.5|11481.9|11480.9|11478.2|11477.2|448
1640700900000|2021-12-28 14:15:00|11481.4|11480.4|11482.8|11481.8|11483.5|11482.6|11480.4|11479.5|420
1640701200000|2021-12-28 14:20:00|11482.6|11481.9|11485.9|11485.2|11486|11485.2|11481.6|11480.8|449
1640701500000|2021-12-28 14:25:00|11485.8|11485.1|11486.4|11485.7|11488|11487.2|11484.5|11483.7|448
1640701800000|2021-12-28 14:30:00|11486.5|11485.8|11483|11482|11487.3|11486.4|11480.9|11480|526
1640702100000|2021-12-28 14:35:00|11482.9|11481.9|11479.4|11478.4|11483.5|11482.6|11477.3|11476.4|471
1640702400000|2021-12-28 14:40:00|11479.5|11478.5|11480.9|11479.9|11481.8|11481.1|11478.5|11477.6|485
1640702700000|2021-12-28 14:45:00|11480.5|11479.8|11485.3|11484.3|11485.5|11484.5|11480|11479.1|524
1640703000000|2021-12-28 14:50:00|11485.4|11484.4|11487.5|11486.5|11487.6|11486.9|11483.7|11482.9|599
1640703300000|2021-12-28 14:55:00|11487.4|11486.4|11481.4|11480.4|11487.6|11486.6|11480.1|11479.4|556
1640703600000|2021-12-28 15:00:00|11481.5|11480.5|11483.3|11482.3|11483.6|11482.6|11480.6|11479.7|512
1640703900000|2021-12-28 15:05:00|11483.2|11482.5|11482.2|11481.2|11485|11484.2|11481.2|11480.3|647
1640704200000|2021-12-28 15:10:00|11482.3|11481.3|11482.6|11481.6|11485.2|11484.4|11481.9|11481.1|541
1640704500000|2021-12-28 15:15:00|11482.7|11481.7|11482.8|11482.1|11485.3|11484.4|11481.5|11480.7|486
1640704800000|2021-12-28 15:20:00|11482.9|11482.2|11484.2|11483.2|11485.1|11484.4|11482.4|11481.5|428
1640705100000|2021-12-28 15:25:00|11484.1|11483.1|11484.2|11483.2|11486.3|11485.4|11483.3|11482.4|349
1640705400000|2021-12-28 15:30:00|11484|11483.3|11485.7|11485|11486.5|11485.5|11483|11482.2|379
1640705700000|2021-12-28 15:35:00|11485.8|11484.8|11480.6|11479.6|11486.6|11485.8|11480.1|11479.1|399
1640706000000|2021-12-28 15:40:00|11480.7|11479.7|11482.2|11481.5|11482.2|11481.5|11478.2|11477.2|548
1640706300000|2021-12-28 15:45:00|11482|11481.2|11482|11481|11484.9|11484|11480.8|11479.9|488
1640706600000|2021-12-28 15:50:00|11482.1|11481.1|11481.4|11480.4|11484.8|11483.9|11480.9|11479.9|393
1640706900000|2021-12-28 15:55:00|11481.3|11480.3|11477.1|11476.4|11481.8|11480.9|11475.4|11474.5|488
1640707200000|2021-12-28 16:00:00|11476.8|11476.1|11476.5|11475.5|11477.3|11476.5|11473.9|11473.2|467
1640707500000|2021-12-28 16:05:00|11476.6|11475.6|11475.5|11474.5|11476.9|11476|11474.4|11473.5|309
1640707800000|2021-12-28 16:10:00|11475.4|11474.4|11475.3|11474.6|11476.9|11476.1|11475.3|11474.4|324
1640708100000|2021-12-28 16:15:00|11475.4|11474.7|11475.3|11474.3|11476.2|11475.5|11475|11474.1|316
1640708400000|2021-12-28 16:20:00|11475|11474|11473.4|11472.4|11475.5|11474.5|11473.1|11472.3|302
1640708700000|2021-12-28 16:25:00|11473.2|11472.5|11472.4|11471.7|11473.6|11472.9|11471.1|11470.4|370
1640709000000|2021-12-28 16:30:00|11472.5|11471.5|11474.9|11473.9|11475|11474.2|11472.1|11471.4|280
1640709300000|2021-12-28 16:35:00|11475|11474|11474.1|11473.4|11475|11474.1|11472.4|11471.6|295
1640709600000|2021-12-28 16:40:00|11474.6|11473.6|11474.5|11473.5|11475|11474.1|11472.7|11471.9|239
1640709900000|2021-12-28 16:45:00|11474.4|11473.4|11472.9|11471.9|11474.4|11473.4|11472.3|11471.4|263
1640710200000|2021-12-28 16:50:00|11472.7|11472|11474.2|11473.2|11474.5|11473.6|11472.7|11471.9|209
1640710500000|2021-12-28 16:55:00|11474|11473.3|11476.3|11475.3|11477.1|11476.1|11474|11473.3|225
1640710800000|2021-12-28 17:00:00|11476.2|11475.2|11476|11475.3|11476.3|11475.5|11475.4|11474.5|178
1640711100000|2021-12-28 17:05:00|11475.9|11475.2|11474.8|11473.8|11476.2|11475.4|11474.7|11473.8|169
1640711400000|2021-12-28 17:10:00|11474.7|11473.7|11474.7|11473.7|11474.9|11474.1|11474.5|11473.6|118
1640711700000|2021-12-28 17:15:00|11474.8|11473.8|11473.1|11472.4|11474.8|11473.9|11472.6|11471.8|161
1640712000000|2021-12-28 17:20:00|11473|11472.3|11474|11473.3|11474.2|11473.4|11472.6|11471.8|180
1640712300000|2021-12-28 17:25:00|11474.2|11473.2|11472.8|11471.8|11475|11474.2|11471.8|11471.1|241
1640712600000|2021-12-28 17:30:00|11472.7|11471.7|11472|11471.3|11474.1|11473.2|11472|11471.2|149
1640712900000|2021-12-28 17:35:00|11472.1|11471.4|11473.4|11472.4|11473.5|11472.7|11471.9|11471.1|147
1640713200000|2021-12-28 17:40:00|11473.3|11472.3|11474.8|11473.8|11475|11474.1|11473.3|11472.3|143
1640713500000|2021-12-28 17:45:00|11474.7|11473.7|11473|11472|11474.9|11473.9|11472.5|11471.7|180
1640713800000|2021-12-28 17:50:00|11473.5|11472.5|11474.9|11473.9|11475|11474.2|11472.9|11472.1|199
1640714100000|2021-12-28 17:55:00|11474.8|11473.8|11475.5|11474.8|11476.8|11475.9|11474.8|11473.8|182
1640714400000|2021-12-28 18:00:00|11475.6|11474.9|11478.3|11477.3|11479.7|11478.8|11475.5|11474.7|446
1640714700000|2021-12-28 18:05:00|11478.2|11477.2|11478.2|11477.2|11479.3|11478.4|11477.2|11476.2|298
1640715000000|2021-12-28 18:10:00|11478.1|11477.1|11476.7|11476|11478.3|11477.4|11475.7|11474.8|207
1640715300000|2021-12-28 18:15:00|11476.8|11475.8|11477.9|11476.9|11478.1|11477.4|11476.6|11475.7|134
1640715600000|2021-12-28 18:20:00|11478|11477.3|11480.4|11479.7|11480.5|11479.8|11478|11477.1|190
1640715900000|2021-12-28 18:25:00|11480.6|11479.9|11481.7|11481|11482|11481.1|11479.9|11479.1|232
1640716200000|2021-12-28 18:30:00|11481.8|11480.8|11480.5|11479.5|11481.9|11480.9|11479.1|11478.1|211
1640716500000|2021-12-28 18:35:00|11480.7|11479.7|11480.2|11479.5|11481.6|11480.7|11479.5|11478.7|244
1640716800000|2021-12-28 18:40:00|11480.3|11479.6|11481.8|11481.1|11483.4|11482.4|11480.2|11479.5|238
1640717100000|2021-12-28 18:45:00|11481.9|11480.9|11481.3|11480.3|11483.2|11482.4|11481.1|11480.2|264
1640717400000|2021-12-28 18:50:00|11481.2|11480.2|11480.4|11479.4|11482.1|11481.2|11480.2|11479.4|175
1640717700000|2021-12-28 18:55:00|11480.2|11479.2|11481.2|11480.2|11481.8|11480.9|11480.2|11479.2|192
1640718000000|2021-12-28 19:00:00|11481.1|11480.1|11479.5|11478.5|11481.6|11480.6|11479.1|11478.2|204
1640718300000|2021-12-28 19:05:00|11479.6|11478.6|11479.6|11478.9|11479.8|11479.1|11478.9|11478|214
1640718600000|2021-12-28 19:10:00|11479.8|11478.8|11479.9|11479.2|11480.6|11479.6|11479.3|11478.5|157
1640718900000|2021-12-28 19:15:00|11480|11479.3|11480.5|11479.5|11480.6|11479.7|11479.6|11478.8|173
1640719200000|2021-12-28 19:20:00|11480.3|11479.6|11480.5|11479.5|11480.6|11479.8|11479.6|11478.8|114
1640719500000|2021-12-28 19:25:00|11480.4|11479.4|11481.2|11480.2|11481.3|11480.5|11480.2|11479.4|102
1640719800000|2021-12-28 19:30:00|11481.1|11480.1|11481.2|11480.2|11481.4|11480.5|11480.8|11480|144
1640720100000|2021-12-28 19:35:00|11481.3|11480.3|11480.9|11480.2|11481.7|11480.8|11480.2|11479.4|121
1640720400000|2021-12-28 19:40:00|11481|11480.3|11481.2|11480.2|11481.9|11481.1|11480.9|11480.1|169
1640720700000|2021-12-28 19:45:00|11481.3|11480.3|11481|11480|11482.1|11481.1|11480.2|11479.5|172
1640721000000|2021-12-28 19:50:00|11480.9|11479.9|11483.7|11482.7|11483.8|11482.9|11480.8|11479.9|222
1640721300000|2021-12-28 19:55:00|11483.5|11482.8|11483.1|11482.4|11484.4|11483.6|11482.6|11481.7|428
1640721600000|2021-12-28 20:00:00|11483.3|11482.3|11482.7|11481.7|11483.4|11482.6|11482|11481.1|455
1640721900000|2021-12-28 20:05:00|11482.6|11481.6|11481.4|11480.4|11482.7|11481.7|11481.1|11480.3|179
1640722200000|2021-12-28 20:10:00|11481.5|11480.5|11481.9|11480.9|11482|11481.2|11481|11480.1|183
1640722500000|2021-12-28 20:15:00|11481.8|11480.8|11481|11480|11481.9|11480.9|11480.5|11479.7|242
1640722800000|2021-12-28 20:20:00|11480.9|11479.9|11482.1|11481.4|11482.4|11481.5|11480.8|11479.9|159
1640723100000|2021-12-28 20:25:00|11482|11481.3|11482.3|11481.3|11482.4|11481.5|11481.8|11480.9|129
1640723400000|2021-12-28 20:30:00|11482.2|11481.2|11482.2|11481.5|11483.5|11482.7|11481.8|11480.9|222
1640723700000|2021-12-28 20:35:00|11482.3|11481.3|11481.4|11480.7|11482.4|11481.6|11481.4|11480.7|141
1640724000000|2021-12-28 20:40:00|11481.6|11480.6|11481.5|11480.8|11482.3|11481.4|11481.4|11480.5|163
1640724300000|2021-12-28 20:45:00|11481.6|11480.9|11482|11481|11482.2|11481.3|11481.2|11480.4|152
1640724600000|2021-12-28 20:50:00|11482.1|11481.1|11482.1|11481.4|11482.4|11481.5|11481.4|11480.5|137
1640724900000|2021-12-28 20:55:00|11482.2|11481.5|11481.9|11481.2|11482.3|11481.5|11480.7|11479.9|258
1640725200000|2021-12-28 21:00:00|11482.1|11481.1|11480.9|11479.9|11482.3|11481.5|11480.5|11479.7|394
1640725500000|2021-12-28 21:05:00|11480.8|11479.8|11480.9|11479.9|11482.3|11481.3|11480.7|11479.7|251
1640725800000|2021-12-28 21:10:00|11481|11480|11480.7|11480|11481|11480.2|11480.7|11479.7|85
1640726100000|2021-12-28 21:15:00|11480.8|11480.1|11480.9|11479.9|11481.3|11480.3|11480.7|11479.8|72
1640726400000|2021-12-28 21:20:00|11480.7|11480|11481.5|11480.5|11482.1|11481.2|11480.7|11479.9|114
1640726700000|2021-12-28 21:25:00|11481.3|11480.3|11482.5|11481.5|11482.6|11481.9|11480.8|11479.8|104
1640727000000|2021-12-28 21:30:00|11482.4|11481.4|11482.3|11481.3|11482.4|11481.4|11482.1|11481.1|50
1640727300000|2021-12-28 21:35:00|11482.4|11481.4|11482|11481|11482.5|11481.5|11482|11481|55
1640727600000|2021-12-28 21:40:00|11482.1|11481.1|11481.8|11480.8|11482.2|11481.3|11481|11480|109
1640727900000|2021-12-28 21:45:00|11481.7|11480.7|11482.2|11481.2|11482.6|11481.3|11481.6|11480.2|83
1640728200000|2021-12-28 21:50:00|11482.3|11481.3|11482.8|11481.2|11483.4|11482.2|11482.1|11480.8|245
1640728500000|2021-12-28 21:55:00|11482.5|11481.5|11484|11480.2|11485.2|11482.5|11481.9|11479.8|237
1640728800000|2021-12-28 22:00:00|11484.1|11480.1|11484.7|11479.7|11485.9|11480.1|11482.6|11476.6|59
1640729100000|2021-12-28 22:05:00|11484.6|11479.5|11484.2|11478.8|11485|11479.7|11483.8|11478.5|60
1640729400000|2021-12-28 22:10:00|11484.1|11478.6|11484|11478.1|11484.4|11479|11482.2|11477.6|510
1640729700000|2021-12-28 22:15:00|11484.1|11478.2|11484.3|11478.3|11484.4|11478.8|11483.4|11477.6|384
1640730000000|2021-12-28 22:20:00|11484.4|11478.4|11484.1|11478.1|11484.4|11479|11483.3|11477.7|559
1640730300000|2021-12-28 22:25:00|11484|11478|11484.2|11478.2|11484.4|11479|11483|11477.4|154
1640730600000|2021-12-28 22:30:00|11484.3|11478.3|11483.6|11478.7|11484.3|11479.1|11483|11477.4|426
1640730900000|2021-12-28 22:35:00|11483.7|11478.6|11483.6|11478.8|11483.9|11479.1|11482.9|11477.4|289
1640731200000|2021-12-28 22:40:00|11483.7|11478.7|11483.3|11479|11483.9|11479.2|11482.9|11477.5|203
1640731500000|2021-12-28 22:45:00|11483.5|11478.7|11483.4|11479|11484.3|11479.2|11482.8|11477.5|253
1640731800000|2021-12-28 22:50:00|11483.5|11478.9|11483.5|11478.5|11483.8|11479.6|11482.5|11477.6|716
1640732100000|2021-12-28 22:55:00|11482.5|11478.7|11483.5|11479.8|11483.8|11480|11482.3|11478|408
1640732400000|2021-12-28 23:00:00|11483.2|11479.1|11480.5|11479.5|11484|11480|11480.2|11478.4|1351
1640732700000|2021-12-28 23:05:00|11480.6|11479.6|11480.2|11479.2|11481.3|11479.8|11479.8|11478.1|459
1640733000000|2021-12-28 23:10:00|11480.1|11479.1|11478.6|11477.6|11480.2|11479.3|11477.6|11476.3|120
1640733300000|2021-12-28 23:15:00|11478.5|11477.5|11478.5|11477.5|11479.7|11478.4|11478.4|11476.9|135
1640733600000|2021-12-28 23:20:00|11478.4|11477.4|11476.5|11475.5|11478.7|11477.7|11475.4|11474.3|277
1640733900000|2021-12-28 23:25:00|11476.4|11475.4|11475.2|11474.2|11477|11475.6|11474.7|11473.4|125
1640734200000|2021-12-28 23:30:00|11475.3|11474.3|11477.1|11476.1|11477.7|11476.4|11475.2|11473.8|171
1640734500000|2021-12-28 23:35:00|11477.2|11476.2|11477.9|11476.9|11478.3|11477|11477.1|11476|177
1640734800000|2021-12-28 23:40:00|11477.8|11476.8|11477.4|11475.9|11478.1|11477|11477.1|11475.8|139
1640735100000|2021-12-28 23:45:00|11477.6|11476|11478.5|11477.5|11478.8|11477.7|11476.6|11475.6|156
1640735400000|2021-12-28 23:50:00|11478.6|11477.6|11477.6|11476.6|11478.9|11477.6|11477.5|11476.4|127
1640735700000|2021-12-28 23:55:00|11477.7|11476.7|11477.6|11476.6|11478.5|11477.3|11477.2|11475.9|131
1640736000000|2021-12-29 00:00:00|11477.3|11476.3|11478.5|11477.5|11479.9|11478.9|11477.1|11476.3|279
1640736300000|2021-12-29 00:05:00|11478.4|11477.4|11480.3|11479.3|11480.7|11479.8|11478.2|11477.3|243
1640736600000|2021-12-29 00:10:00|11480.1|11479.4|11481.1|11480.1|11481.1|11480.4|11479.5|11478.7|257
1640736900000|2021-12-29 00:15:00|11481|11480|11480.5|11479.5|11481.5|11480.7|11480.1|11479.3|259
1640737200000|2021-12-29 00:20:00|11480.3|11479.3|11479|11478.3|11480.5|11479.6|11478.9|11478.1|154
1640737500000|2021-12-29 00:25:00|11478.9|11478.2|11479.6|11478.9|11479.9|11478.9|11478.8|11478|148
1640737800000|2021-12-29 00:30:00|11479.3|11478.6|11479.1|11478.1|11479.3|11478.6|11478.8|11478|72
1640738100000|2021-12-29 00:35:00|11479|11478.3|11478.3|11477.6|11481.7|11481|11478.1|11477.3|257
1640738400000|2021-12-29 00:40:00|11478.4|11477.7|11482.4|11481.4|11483|11482|11478.3|11477.3|215
1640738700000|2021-12-29 00:45:00|11482.5|11481.5|11481.6|11480.6|11483|11482.2|11481.4|11480.5|246
1640739000000|2021-12-29 00:50:00|11481.4|11480.4|11485.4|11484.4|11486.3|11485.4|11480.6|11479.7|607
1640739300000|2021-12-29 00:55:00|11485.2|11484.2|11484.6|11483.9|11485.8|11484.8|11482.4|11481.5|496
1640739600000|2021-12-29 01:00:00|11484.8|11484.1|11483.3|11482.6|11484.9|11484.1|11482.5|11481.8|267
1640739900000|2021-12-29 01:05:00|11483.2|11482.5|11483.8|11482.8|11484.2|11483.4|11482.8|11482|244
1640740200000|2021-12-29 01:10:00|11483.9|11482.9|11482.7|11482|11483.9|11482.9|11482.5|11481.7|164
1640740500000|2021-12-29 01:15:00|11482.8|11482.1|11482|11481.3|11483|11482.1|11481.6|11480.9|177
1640740800000|2021-12-29 01:20:00|11482.2|11481.2|11482.7|11482|11483.1|11482.2|11481.6|11480.9|138
1640741100000|2021-12-29 01:25:00|11482.6|11481.9|11482.9|11481.9|11483.1|11482.2|11482|11481.2|184
1640741400000|2021-12-29 01:30:00|11483|11482|11478.5|11477.5|11483|11482|11477.6|11476.7|424
1640741700000|2021-12-29 01:35:00|11478.2|11477.4|11477.7|11477|11480.5|11479.5|11477.5|11476.7|438
1640742000000|2021-12-29 01:40:00|11477.6|11476.9|11478.9|11477.9|11479.8|11479|11477.5|11476.8|225
1640742300000|2021-12-29 01:45:00|11479|11478|11478.2|11477.2|11479.2|11478.3|11477|11476.3|316
1640742600000|2021-12-29 01:50:00|11478.1|11477.1|11479|11478|11479.1|11478.3|11476.7|11476|182
1640742900000|2021-12-29 01:55:00|11478.9|11478.3|11480.4|11479.4|11480.4|11479.5|11478.3|11477.4|254
1640743200000|2021-12-29 02:00:00|11480.5|11479.8|11478.2|11477.5|11481.2|11480.3|11478.1|11477.4|440
1640743500000|2021-12-29 02:05:00|11478.1|11477.4|11478|11477|11478.4|11477.7|11475.2|11474.3|293
1640743800000|2021-12-29 02:10:00|11478.1|11477.1|11478.8|11478.1|11480.2|11479.4|11477.9|11477|292
1640744100000|2021-12-29 02:15:00|11478.7|11478|11477.1|11476.1|11479.5|11478.5|11476.1|11475.3|353
1640744400000|2021-12-29 02:20:00|11477|11476|11479.6|11478.6|11479.7|11478.7|11476.8|11475.8|237
1640744700000|2021-12-29 02:25:00|11479.7|11478.7|11481.6|11480.6|11481.7|11480.8|11479.2|11478.2|300
1640745000000|2021-12-29 02:30:00|11481.4|11480.7|11480.8|11479.8|11481.6|11480.8|11480.5|11479.6|204
1640745300000|2021-12-29 02:35:00|11480.7|11479.7|11481.2|11480.5|11481.6|11480.7|11479.6|11478.6|175
1640745600000|2021-12-29 02:40:00|11481.1|11480.4|11480.8|11479.8|11481.4|11480.4|11480.4|11479.5|102
1640745900000|2021-12-29 02:45:00|11480.7|11479.7|11482|11481|11482|11481.1|11480.5|11479.5|121
1640746200000|2021-12-29 02:50:00|11481.9|11480.9|11481.9|11480.9|11482.6|11481.7|11481.1|11480.3|135
1640746500000|2021-12-29 02:55:00|11482|11481|11482|11481|11482.5|11481.6|11481.6|11480.8|106
1640746800000|2021-12-29 03:00:00|11481.9|11480.9|11482.7|11481.7|11483.3|11482.5|11481.5|11480.8|211
1640747100000|2021-12-29 03:05:00|11482.6|11481.6|11484|11483|11484.7|11483.7|11482.2|11481.3|241
1640747400000|2021-12-29 03:10:00|11483.9|11482.9|11482.8|11481.8|11485.2|11484.2|11482.2|11481.2|188
1640747700000|2021-12-29 03:15:00|11482.7|11481.7|11481.7|11480.7|11483|11482.2|11481.4|11480.6|284
1640748000000|2021-12-29 03:20:00|11481.6|11480.6|11481|11480|11481.6|11480.6|11480.6|11479.8|120
1640748300000|2021-12-29 03:25:00|11480.9|11480.2|11480.4|11479.4|11481.6|11480.7|11479|11478|207
1640748600000|2021-12-29 03:30:00|11480.5|11479.5|11480.1|11479.4|11481|11480.1|11479.5|11478.7|292
1640748900000|2021-12-29 03:35:00|11480.2|11479.5|11480.5|11479.5|11480.7|11479.9|11480|11479.2|211
1640749200000|2021-12-29 03:40:00|11480.4|11479.4|11481.2|11480.2|11481.2|11480.4|11480.1|11479.1|207
1640749500000|2021-12-29 03:45:00|11481.4|11480.7|11481.9|11480.9|11482.9|11482.2|11480.9|11480.1|164
1640749800000|2021-12-29 03:50:00|11482|11481|11483.5|11482.5|11484.1|11483.4|11481.8|11480.8|215
1640750100000|2021-12-29 03:55:00|11483.6|11482.6|11483.6|11482.6|11484.4|11483.7|11482.3|11481.5|308
1640750400000|2021-12-29 04:00:00|11483.5|11482.5|11483.9|11482.9|11484|11483.2|11482.8|11482.1|188
1640750700000|2021-12-29 04:05:00|11484.1|11483.1|11484.4|11483.4|11485.2|11484.4|11483.9|11483.1|249
1640751000000|2021-12-29 04:10:00|11484.2|11483.5|11482.5|11481.8|11484.7|11483.9|11482.4|11481.7|171
1640751300000|2021-12-29 04:15:00|11482.6|11481.9|11484.2|11483.5|11484.4|11483.5|11482.5|11481.8|156
1640751600000|2021-12-29 04:20:00|11484.1|11483.4|11484.5|11483.5|11484.9|11484|11484|11483.3|123
1640751900000|2021-12-29 04:25:00|11484.4|11483.4|11484.6|11483.6|11485.2|11484.5|11484.4|11483.4|179
1640752200000|2021-12-29 04:30:00|11484.7|11483.7|11484.6|11483.6|11485.1|11484.2|11484.1|11483.2|133
1640752500000|2021-12-29 04:35:00|11484.5|11483.8|11484.2|11483.2|11484.9|11484|11483.3|11482.4|208
1640752800000|2021-12-29 04:40:00|11484.1|11483.1|11483.9|11483.2|11484.5|11483.8|11483.2|11482.4|208
1640753100000|2021-12-29 04:45:00|11484|11483.3|11483.8|11483.1|11484.8|11483.9|11483.5|11482.8|165
1640753400000|2021-12-29 04:50:00|11483.9|11483.2|11484.5|11483.8|11485.3|11484.5|11483.8|11483|181
1640753700000|2021-12-29 04:55:00|11484.6|11483.9|11484.9|11484.2|11485.4|11484.6|11484.5|11483.8|125
1640754000000|2021-12-29 05:00:00|11485|11484.3|11484.8|11483.8|11485.8|11485.1|11484.6|11483.8|234
1640754300000|2021-12-29 05:05:00|11484.9|11483.9|11484.6|11483.9|11485.4|11484.4|11484.5|11483.7|188
1640754600000|2021-12-29 05:10:00|11484.4|11483.7|11485.2|11484.5|11485.5|11484.6|11484.3|11483.5|236
1640754900000|2021-12-29 05:15:00|11485.1|11484.4|11486.5|11485.8|11487.6|11486.9|11484.7|11484|287
1640755200000|2021-12-29 05:20:00|11486.4|11485.7|11486.7|11485.7|11486.9|11486|11485.9|11485.2|244
1640755500000|2021-12-29 05:25:00|11486.8|11485.8|11486|11485.3|11486.8|11485.8|11485.8|11485|129
1640755800000|2021-12-29 05:30:00|11485.9|11485.2|11487.1|11486.4|11487.5|11486.6|11485.6|11484.9|289
1640756100000|2021-12-29 05:35:00|11487.2|11486.5|11486.8|11485.8|11487.2|11486.5|11485.3|11484.5|317
1640756400000|2021-12-29 05:40:00|11486.7|11485.7|11487.1|11486.4|11487.5|11486.6|11485.6|11484.8|212
1640756700000|2021-12-29 05:45:00|11487.3|11486.3|11487.4|11486.4|11487.9|11487.1|11486.5|11485.7|177
1640757000000|2021-12-29 05:50:00|11487.3|11486.3|11487.9|11487.2|11488.2|11487.4|11486.6|11485.8|171
1640757300000|2021-12-29 05:55:00|11488.1|11487.1|11487.6|11486.9|11489.3|11488.6|11487.1|11486.2|284
1640757600000|2021-12-29 06:00:00|11487.7|11487|11488.7|11487.7|11489.4|11488.7|11487.7|11486.8|261
1640757900000|2021-12-29 06:05:00|11488.8|11487.8|11489.2|11488.5|11489.4|11488.7|11488.3|11487.4|140
1640758200000|2021-12-29 06:10:00|11489.5|11488.4|11488.5|11487.5|11490.3|11489.6|11487.4|11486.7|227
1640758500000|2021-12-29 06:15:00|11488.6|11487.6|11490.3|11489.3|11490.6|11489.8|11488.4|11487.5|337
1640758800000|2021-12-29 06:20:00|11490.2|11489.2|11489.8|11488.8|11490.4|11489.6|11489|11488.1|272
1640759100000|2021-12-29 06:25:00|11489.9|11488.9|11489.4|11488.4|11490|11489.2|11488.9|11488.1|169
1640759400000|2021-12-29 06:30:00|11489.5|11488.5|11489.5|11488.8|11490.2|11489.2|11489.1|11488.3|156
1640759700000|2021-12-29 06:35:00|11489.6|11488.9|11490.5|11489.5|11490.8|11489.9|11489.4|11488.7|122
1640760000000|2021-12-29 06:40:00|11490.4|11489.7|11490.7|11490|11491.9|11491.1|11490.3|11489.5|175
1640760300000|2021-12-29 06:45:00|11490.8|11490.1|11492|11491|11492.3|11491.3|11490.7|11489.9|285
1640760600000|2021-12-29 06:50:00|11491.9|11490.9|11492.2|11491.5|11492.9|11492|11491.8|11490.9|179
1640760900000|2021-12-29 06:55:00|11492.1|11491.4|11492.6|11491.6|11493.1|11492.3|11492|11491.3|206
1640761200000|2021-12-29 07:00:00|11492.8|11491.8|11492.7|11491.7|11493.5|11492.8|11492|11491.1|354
1640761500000|2021-12-29 07:05:00|11492.6|11491.6|11490.7|11489.7|11492.9|11492.2|11490.2|11489.3|289
1640761800000|2021-12-29 07:10:00|11490.6|11489.6|11488.7|11487.7|11490.8|11489.9|11488.5|11487.6|290
1640762100000|2021-12-29 07:15:00|11488.8|11487.8|11489.2|11488.2|11489.7|11489|11488.2|11487.4|220
1640762400000|2021-12-29 07:20:00|11489|11488.3|11490|11489.3|11490.7|11490|11489|11488.1|246
1640762700000|2021-12-29 07:25:00|11490.2|11489.2|11490.6|11489.9|11490.8|11489.9|11489.9|11488.9|182
1640763000000|2021-12-29 07:30:00|11490.8|11490.1|11490.7|11489.7|11491.6|11490.9|11489.9|11489|239
1640763300000|2021-12-29 07:35:00|11490.8|11489.8|11490.4|11489.4|11491.4|11490.5|11490.1|11489.3|240
1640763600000|2021-12-29 07:40:00|11490.3|11489.3|11488.9|11487.9|11490.5|11489.7|11488.6|11487.7|300
1640763900000|2021-12-29 07:45:00|11489|11488|11489|11488|11490.5|11489.6|11488.1|11487.2|119
1640764200000|2021-12-29 07:50:00|11488.9|11487.9|11488.8|11488.1|11489.7|11488.9|11488.7|11487.8|203
1640764500000|2021-12-29 07:55:00|11488.9|11488.2|11489|11488.3|11489.9|11489|11488.6|11487.9|211
1640764800000|2021-12-29 08:00:00|11488.9|11488.2|11491|11490|11493|11492.2|11488.9|11488.1|684
1640765100000|2021-12-29 08:05:00|11491.1|11490.1|11493|11492|11494.8|11494.1|11491|11490|482
1640765400000|2021-12-29 08:10:00|11492.9|11492.2|11494.5|11493.8|11495.8|11495.1|11492.3|11491.5|461
1640765700000|2021-12-29 08:15:00|11494.8|11494.1|11496.5|11495.5|11497.4|11496.6|11494.3|11493.5|452
1640766000000|2021-12-29 08:20:00|11496.4|11495.4|11495.9|11495.2|11496.7|11495.9|11495.5|11494.7|380
1640766300000|2021-12-29 08:25:00|11495.8|11495.1|11497.3|11496.6|11497.9|11496.9|11495.8|11494.9|319
1640766600000|2021-12-29 08:30:00|11497.4|11496.4|11496.5|11495.8|11498.2|11497.2|11495.8|11495.1|268
1640766900000|2021-12-29 08:35:00|11496.7|11496|11497.3|11496.3|11498.3|11497.4|11496.4|11495.6|173
1640767200000|2021-12-29 08:40:00|11497.4|11496.4|11497.9|11496.9|11498.3|11497.5|11497.1|11496.3|242
1640767500000|2021-12-29 08:45:00|11498|11497|11499.3|11498.3|11499.6|11498.8|11497.7|11496.9|221
1640767800000|2021-12-29 08:50:00|11499.1|11498.4|11499.2|11498.2|11499.9|11499.1|11498.7|11497.8|268
1640768100000|2021-12-29 08:55:00|11499.1|11498.1|11499.5|11498.5|11499.6|11498.9|11498.7|11497.7|196
1640768400000|2021-12-29 09:00:00|11499.4|11498.4|11499.3|11498.6|11499.8|11498.9|11498.5|11497.7|222
1640768700000|2021-12-29 09:05:00|11499.4|11498.7|11497|11496.3|11499.7|11499|11496.9|11496.1|328
1640769000000|2021-12-29 09:10:00|11497.2|11496.5|11498.2|11497.2|11498.9|11498|11496.9|11496.2|231
1640769300000|2021-12-29 09:15:00|11498|11497.3|11497.9|11497.2|11498.7|11497.9|11497.2|11496.4|227
1640769600000|2021-12-29 09:20:00|11498|11497|11498|11497|11499.5|11498.6|11497.4|11496.6|224
1640769900000|2021-12-29 09:25:00|11497.9|11496.9|11499|11498.3|11499.6|11498.8|11497.7|11496.9|309
1640770200000|2021-12-29 09:30:00|11498.9|11498.2|11498.9|11498.2|11499.7|11498.8|11498.2|11497.5|302
1640770500000|2021-12-29 09:35:00|11499|11498.3|11499.7|11499|11499.8|11499|11498.9|11498.2|144
1640770800000|2021-12-29 09:40:00|11499.6|11498.9|11499.6|11498.6|11500.1|11499.4|11499.1|11498.4|199
1640771100000|2021-12-29 09:45:00|11499.4|11498.7|11500.3|11499.6|11501.2|11500.3|11499.1|11498.4|293
1640771400000|2021-12-29 09:50:00|11500.4|11499.7|11499.1|11498.1|11501.3|11500.5|11498.8|11498|230
1640771700000|2021-12-29 09:55:00|11499.2|11498.2|11500.3|11499.6|11500.5|11499.7|11499|11498.1|215
1640772000000|2021-12-29 10:00:00|11500.2|11499.5|11499.4|11498.7|11500.5|11499.6|11499.1|11498.2|186
1640772300000|2021-12-29 10:05:00|11499.5|11498.8|11499.9|11498.9|11500.2|11499.4|11498.9|11498|202
1640772600000|2021-12-29 10:10:00|11500.1|11499.1|11500.3|11499.6|11500.4|11499.7|11499.5|11498.7|152
1640772900000|2021-12-29 10:15:00|11500.2|11499.5|11501.1|11500.1|11502|11501.3|11499.3|11498.6|236
1640773200000|2021-12-29 10:20:00|11501.3|11500.3|11502.5|11501.5|11503.2|11502.4|11501|11500.2|174
1640773500000|2021-12-29 10:25:00|11502.4|11501.4|11502.4|11501.4|11502.6|11501.8|11501.3|11500.4|162
1640773800000|2021-12-29 10:30:00|11502.5|11501.5|11502.5|11501.5|11503.2|11502.4|11501.7|11500.9|210
1640774100000|2021-12-29 10:35:00|11502.4|11501.7|11502.1|11501.4|11502.9|11502.2|11501.7|11500.9|206
1640774400000|2021-12-29 10:40:00|11502|11501.3|11501.1|11500.4|11502.2|11501.4|11500.9|11500|215
1640774700000|2021-12-29 10:45:00|11501.3|11500.3|11501.5|11500.5|11501.8|11501|11500.9|11500.1|272
1640775000000|2021-12-29 10:50:00|11501.6|11500.6|11502.8|11502.1|11503|11502.2|11500.9|11500.1|259
1640775300000|2021-12-29 10:55:00|11502.9|11502.2|11500.2|11499.5|11503|11502.2|11500.1|11499.3|273
1640775600000|2021-12-29 11:00:00|11500.3|11499.6|11504|11503.3|11504.1|11503.3|11500.3|11499.3|218
1640775900000|2021-12-29 11:05:00|11503.9|11503.2|11501.7|11501|11504.4|11503.4|11501.6|11500.9|237
1640776200000|2021-12-29 11:10:00|11501.8|11501.1|11502.3|11501.6|11503|11502.3|11501.5|11500.8|108
1640776500000|2021-12-29 11:15:00|11502.4|11501.7|11503.1|11502.1|11503.6|11502.8|11502.2|11501.4|158
1640776800000|2021-12-29 11:20:00|11502.9|11502.2|11501.7|11501|11503|11502.2|11501.5|11500.7|290
1640777100000|2021-12-29 11:25:00|11501.6|11500.9|11499.5|11498.8|11501.9|11501|11498.4|11497.6|253
1640777400000|2021-12-29 11:30:00|11499.4|11498.7|11495|11494.3|11499.5|11498.8|11493.5|11492.6|418
1640777700000|2021-12-29 11:35:00|11494.9|11494.2|11494.5|11493.5|11495.1|11494.3|11492.4|11491.6|389
1640778000000|2021-12-29 11:40:00|11494.4|11493.7|11493.1|11492.1|11494.5|11493.7|11492.7|11491.8|287
1640778300000|2021-12-29 11:45:00|11493|11492|11491.2|11490.5|11493.2|11492.4|11491.1|11490.2|218
1640778600000|2021-12-29 11:50:00|11491.1|11490.4|11487.9|11486.9|11492.1|11491.4|11487.6|11486.6|268
1640778900000|2021-12-29 11:55:00|11487.8|11486.8|11488.7|11487.7|11489.2|11488.2|11483.5|11482.8|385
1640779200000|2021-12-29 12:00:00|11489|11488|11487.7|11487|11489.3|11488.3|11486.5|11485.6|290
1640779500000|2021-12-29 12:05:00|11487.8|11486.8|11492.2|11491.2|11493.2|11492.4|11487.2|11486.4|431
1640779800000|2021-12-29 12:10:00|11492.1|11491.1|11489.4|11488.7|11493.5|11492.8|11488.4|11487.4|285
1640780100000|2021-12-29 12:15:00|11489.5|11488.8|11492.1|11491.1|11492.9|11492.1|11489.3|11488.4|313
1640780400000|2021-12-29 12:20:00|11492.2|11491.2|11492|11491.3|11494.3|11493.4|11491.8|11490.9|291
1640780700000|2021-12-29 12:25:00|11492.1|11491.1|11493.2|11492.2|11493.3|11492.5|11491.6|11490.7|299
1640781000000|2021-12-29 12:30:00|11493.1|11492.1|11491.8|11490.8|11493.3|11492.5|11491.2|11490.3|323
1640781300000|2021-12-29 12:35:00|11491.9|11490.9|11494.4|11493.4|11496.1|11495.3|11491.8|11490.9|267
1640781600000|2021-12-29 12:40:00|11494.6|11493.6|11494.7|11493.7|11496|11495.2|11493|11492.2|318
1640781900000|2021-12-29 12:45:00|11494.6|11493.6|11495.8|11495.1|11496.3|11495.5|11494.1|11493.3|247
1640782200000|2021-12-29 12:50:00|11495.9|11495.2|11495.3|11494.3|11496.2|11495.2|11494.6|11493.7|306
1640782500000|2021-12-29 12:55:00|11495.2|11494.2|11495.1|11494.4|11495.4|11494.5|11492.6|11491.9|384
1640782800000|2021-12-29 13:00:00|11495|11494.3|11496.7|11495.7|11498|11497.3|11493.8|11492.9|417
1640783100000|2021-12-29 13:05:00|11496.8|11496|11497.9|11496.9|11497.9|11497.1|11495.7|11494.8|229
1640783400000|2021-12-29 13:10:00|11497.8|11496.8|11497.4|11496.4|11498.9|11498.1|11496.5|11495.8|284
1640783700000|2021-12-29 13:15:00|11497.3|11496.3|11498|11497|11499.1|11498.3|11496|11495|422
1640784000000|2021-12-29 13:20:00|11497.9|11496.9|11498.6|11497.6|11500.2|11499.5|11496.7|11495.8|563
1640784300000|2021-12-29 13:25:00|11498.4|11497.7|11500.4|11499.4|11502.4|11501.6|11498.4|11497.7|580
1640784600000|2021-12-29 13:30:00|11500.5|11499.5|11494.9|11494.2|11500.7|11499.7|11494.9|11494.2|533
1640784900000|2021-12-29 13:35:00|11495|11494.3|11488.1|11487.1|11495.2|11494.3|11487.4|11486.5|578
1640785200000|2021-12-29 13:40:00|11488|11487|11492.1|11491.1|11492.8|11491.8|11488|11487|483
1640785500000|2021-12-29 13:45:00|11492|11491.3|11495.3|11494.3|11495.5|11494.6|11491.4|11490.7|466
1640785800000|2021-12-29 13:50:00|11495.2|11494.2|11496.6|11495.6|11498.6|11497.7|11494.4|11493.6|462
1640786100000|2021-12-29 13:55:00|11496.7|11495.7|11495.5|11494.5|11496.9|11496.2|11491.7|11490.8|473
1640786400000|2021-12-29 14:00:00|11495.4|11494.4|11492.9|11491.9|11496.5|11495.7|11492.8|11491.8|568
1640786700000|2021-12-29 14:05:00|11492.8|11491.8|11492.9|11491.9|11493.9|11493.1|11491|11490.3|497
1640787000000|2021-12-29 14:10:00|11492.7|11492|11489.6|11488.6|11494.3|11493.4|11488.7|11487.9|583
1640787300000|2021-12-29 14:15:00|11489.7|11488.7|11485.5|11484.8|11489.9|11488.9|11485.3|11484.5|563
1640787600000|2021-12-29 14:20:00|11485.4|11484.7|11477.9|11476.9|11486.5|11485.8|11477|11476|575
1640787900000|2021-12-29 14:25:00|11477.8|11476.8|11479|11478|11479.7|11478.9|11474.8|11474|675
1640788200000|2021-12-29 14:30:00|11478.8|11478.1|11484.1|11483.1|11484.9|11484.1|11477.2|11476.4|849
1640788500000|2021-12-29 14:35:00|11484|11483|11480.8|11479.8|11484.4|11483.4|11478.6|11477.8|600
1640788800000|2021-12-29 14:40:00|11480.7|11480|11481.4|11480.4|11483|11482.1|11480.6|11479.7|456
1640789100000|2021-12-29 14:45:00|11480.8|11480.1|11475.1|11474.1|11481.4|11480.5|11471.5|11470.7|732
1640789400000|2021-12-29 14:50:00|11475|11474|11475.6|11474.6|11476.6|11475.9|11472.4|11471.7|581
1640789700000|2021-12-29 14:55:00|11475.5|11474.8|11481.6|11480.9|11482|11481|11475|11474.1|555
1640790000000|2021-12-29 15:00:00|11481.7|11481|11478.5|11477.5|11481.8|11481|11478.3|11477.5|571
1640790300000|2021-12-29 15:05:00|11478.6|11477.6|11476|11475.3|11480.6|11479.8|11475.3|11474.5|715
1640790600000|2021-12-29 15:10:00|11475.9|11475.2|11475.6|11474.6|11477.6|11476.8|11472.9|11472.2|604
1640790900000|2021-12-29 15:15:00|11475.9|11474.9|11470.4|11469.4|11476.1|11475.2|11467.3|11466.3|627
1640791200000|2021-12-29 15:20:00|11470.3|11469.3|11474.4|11473.4|11474.9|11474.1|11469.8|11468.8|546
1640791500000|2021-12-29 15:25:00|11474.3|11473.7|11477.2|11476.2|11478.6|11477.9|11473.5|11472.7|634
1640791800000|2021-12-29 15:30:00|11477.3|11476.3|11482.2|11481.2|11484.1|11483.4|11477.1|11476.1|648
1640792100000|2021-12-29 15:35:00|11482.3|11481.3|11482.8|11482.1|11485.2|11484.5|11482|11481.2|559
1640792400000|2021-12-29 15:40:00|11482.7|11482|11482|11481.3|11485.7|11484.9|11481.3|11480.6|521
1640792700000|2021-12-29 15:45:00|11481.9|11481.2|11480.4|11479.7|11482.6|11481.9|11479.9|11479.1|527
1640793000000|2021-12-29 15:50:00|11480.5|11479.8|11484.3|11483.3|11486.7|11485.8|11479.2|11478.3|592
1640793300000|2021-12-29 15:55:00|11484.4|11483.4|11494.2|11493.5|11495.5|11494.8|11483.9|11483.2|899
1640793600000|2021-12-29 16:00:00|11494|11493.3|11490.8|11490.1|11495.4|11494.7|11489.8|11488.9|845
1640793900000|2021-12-29 16:05:00|11490.9|11490.2|11492.9|11491.9|11493.8|11493|11489.8|11488.9|436
1640794200000|2021-12-29 16:10:00|11493|11492|11492|11491|11493.3|11492.4|11490.3|11489.4|462
1640794500000|2021-12-29 16:15:00|11492.1|11491.1|11492.8|11492.1|11493.1|11492.3|11489.5|11488.6|379
1640794800000|2021-12-29 16:20:00|11492.6|11491.9|11494.7|11494|11495|11494.1|11490.4|11489.4|431
1640795100000|2021-12-29 16:25:00|11494.5|11493.8|11491.8|11491.1|11494.8|11493.8|11490.3|11489.4|389
1640795400000|2021-12-29 16:30:00|11491.7|11491|11495.9|11494.9|11495.9|11494.9|11489.5|11488.7|358
1640795700000|2021-12-29 16:35:00|11495.8|11494.8|11495.5|11494.8|11496.7|11495.9|11494.6|11493.8|251
1640796000000|2021-12-29 16:40:00|11495.4|11494.7|11495.8|11494.8|11497.9|11496.9|11495|11494.1|326
1640796300000|2021-12-29 16:45:00|11495.9|11494.9|11497.2|11496.2|11497.8|11497|11495|11494|277
1640796600000|2021-12-29 16:50:00|11497.1|11496.1|11497|11496.3|11497.9|11497|11496.4|11495.6|248
1640796900000|2021-12-29 16:55:00|11497.5|11496.8|11498.3|11497.3|11499.2|11498.3|11497.1|11496.2|225
1640797200000|2021-12-29 17:00:00|11498.4|11497.4|11494.9|11493.9|11498.4|11497.4|11494.6|11493.7|260
1640797500000|2021-12-29 17:05:00|11495|11494|11495.1|11494.1|11495.5|11494.8|11494.2|11493.3|255
1640797800000|2021-12-29 17:10:00|11495.2|11494.2|11494.4|11493.4|11495.6|11494.6|11493.4|11492.6|160
1640798100000|2021-12-29 17:15:00|11494.3|11493.3|11491.9|11491.2|11494.4|11493.5|11490.9|11490|231
1640798400000|2021-12-29 17:20:00|11492|11491.3|11491.6|11490.9|11493|11492.2|11491.3|11490.4|229
1640798700000|2021-12-29 17:25:00|11491.7|11490.7|11491.8|11490.8|11492.2|11491.5|11491.4|11490.6|195
1640799000000|2021-12-29 17:30:00|11491.7|11490.7|11491.8|11490.8|11491.8|11491|11490.8|11490|170
1640799300000|2021-12-29 17:35:00|11491.7|11490.7|11495.4|11494.4|11495.4|11494.6|11491.7|11490.7|217
1640799600000|2021-12-29 17:40:00|11495.3|11494.3|11495.4|11494.7|11495.8|11494.9|11494.9|11494.1|236
1640799900000|2021-12-29 17:45:00|11495.6|11494.9|11496.9|11495.9|11496.9|11496.1|11495.5|11494.7|178
1640800200000|2021-12-29 17:50:00|11497|11496|11497.5|11496.8|11498|11497.2|11496.5|11495.7|213
1640800500000|2021-12-29 17:55:00|11497.4|11496.7|11496.4|11495.7|11497.6|11496.8|11496.4|11495.5|236
1640800800000|2021-12-29 18:00:00|11495.8|11495.1|11497.4|11496.4|11500.7|11500|11495.2|11494.4|702
1640801100000|2021-12-29 18:05:00|11497.2|11496.5|11497.3|11496.3|11497.8|11497|11494.9|11494|372
1640801400000|2021-12-29 18:10:00|11497.2|11496.5|11498|11497|11498.4|11497.6|11496.2|11495.2|326
1640801700000|2021-12-29 18:15:00|11498.1|11497.1|11496.5|11495.8|11498.5|11497.8|11495.7|11494.9|266
1640802000000|2021-12-29 18:20:00|11496.6|11495.9|11496.9|11495.9|11497.5|11496.7|11495.7|11494.8|236
1640802300000|2021-12-29 18:25:00|11496.8|11495.8|11497.5|11496.8|11498.5|11497.5|11496.8|11495.8|249
1640802600000|2021-12-29 18:30:00|11497.6|11496.6|11498.2|11497.5|11498.7|11497.9|11497.4|11496.5|229
1640802900000|2021-12-29 18:35:00|11497.9|11497.2|11497|11496|11498.1|11497.3|11496.7|11495.9|202
1640803200000|2021-12-29 18:40:00|11496.9|11496.2|11497.1|11496.1|11497.8|11497.1|11496.1|11495.3|230
1640803500000|2021-12-29 18:45:00|11497|11496.3|11497.6|11496.6|11498.3|11497.5|11496.8|11496.1|230
1640803800000|2021-12-29 18:50:00|11497.7|11496.7|11496.2|11495.2|11497.9|11496.9|11496.2|11495.2|150
1640804100000|2021-12-29 18:55:00|11496.3|11495.3|11497.1|11496.1|11497.6|11496.7|11496.3|11495.3|155
1640804400000|2021-12-29 19:00:00|11497|11496.3|11495.9|11494.9|11497.2|11496.4|11495.3|11494.6|173
1640804700000|2021-12-29 19:05:00|11496|11495|11496.8|11496.1|11496.9|11496.2|11495.6|11494.9|118
1640805000000|2021-12-29 19:10:00|11496.9|11496.2|11498|11497.3|11498.4|11497.5|11496.2|11495.4|178
1640805300000|2021-12-29 19:15:00|11497.8|11497.1|11498.2|11497.5|11498.5|11497.6|11497.5|11496.6|177
1640805600000|2021-12-29 19:20:00|11498.1|11497.4|11498.2|11497.5|11498.9|11497.9|11497.9|11497.1|166
1640805900000|2021-12-29 19:25:00|11498.1|11497.4|11498.3|11497.6|11498.6|11497.7|11498|11497.2|113
1640806200000|2021-12-29 19:30:00|11498.4|11497.7|11499.5|11498.8|11499.8|11498.9|11498.1|11497.4|228
1640806500000|2021-12-29 19:35:00|11499.6|11498.9|11500.4|11499.7|11500.9|11500.1|11499.5|11498.7|137
1640806800000|2021-12-29 19:40:00|11500.3|11499.6|11499.2|11498.2|11500.6|11499.7|11498.7|11497.8|212
1640807100000|2021-12-29 19:45:00|11499.3|11498.3|11498.3|11497.6|11499.3|11498.5|11498.2|11497.4|111
1640807400000|2021-12-29 19:50:00|11498.5|11497.5|11498.3|11497.3|11498.5|11497.7|11497.6|11496.7|131
1640807700000|2021-12-29 19:55:00|11498.2|11497.2|11496.1|11495.1|11498.4|11497.4|11495.8|11495.1|295
1640808000000|2021-12-29 20:00:00|11495.9|11494.9|11494.2|11493.5|11496.4|11495.5|11494.1|11493.2|366
1640808300000|2021-12-29 20:05:00|11494.1|11493.4|11494.3|11493.3|11494.3|11493.5|11493.2|11492.4|190
1640808600000|2021-12-29 20:10:00|11494.2|11493.2|11493.8|11492.8|11495|11494.1|11493.6|11492.7|138
1640808900000|2021-12-29 20:15:00|11493.9|11493.2|11494.3|11493.3|11494.4|11493.6|11493.7|11492.9|91
1640809200000|2021-12-29 20:20:00|11494.1|11493.4|11494.7|11493.7|11494.8|11493.9|11494.1|11493.2|136
1640809500000|2021-12-29 20:25:00|11494.8|11493.8|11494.8|11493.8|11495.4|11494.6|11494.5|11493.7|107
1640809800000|2021-12-29 20:30:00|11495|11494|11494.9|11494.2|11495.2|11494.4|11494.4|11493.5|206
1640810100000|2021-12-29 20:35:00|11494.8|11494.1|11494.4|11493.4|11495.2|11494.3|11493.8|11492.9|151
1640810400000|2021-12-29 20:40:00|11494.3|11493.3|11494.5|11493.5|11494.6|11493.7|11494|11493|158
1640810700000|2021-12-29 20:45:00|11494.4|11493.4|11497.8|11496.8|11498.3|11497.6|11494.2|11493.3|215
1640811000000|2021-12-29 20:50:00|11497.9|11496.9|11497|11496|11498.9|11498.1|11496.6|11495.6|250
1640811300000|2021-12-29 20:55:00|11496.9|11495.9|11498|11497|11498.2|11497.2|11496|11495.3|497
1640811600000|2021-12-29 21:00:00|11497.9|11496.9|11500|11499|11500.2|11499.2|11496.9|11496.1|402
1640811900000|2021-12-29 21:05:00|11500.1|11499.1|11499.9|11498.9|11500.1|11499.2|11498.8|11497.9|209
1640812200000|2021-12-29 21:10:00|11499.8|11499.1|11499.1|11498.4|11500.4|11499.4|11499|11498.1|176
1640812500000|2021-12-29 21:15:00|11499.2|11498.2|11499.6|11498.6|11499.7|11498.8|11498.6|11497.6|118
1640812800000|2021-12-29 21:20:00|11499.7|11498.7|11499.9|11498.9|11500.2|11499.4|11499|11498.1|92
1640813100000|2021-12-29 21:25:00|11499.6|11498.8|11499.6|11498.6|11499.9|11498.9|11498.9|11497.9|136
1640813400000|2021-12-29 21:30:00|11499.5|11498.5|11499.6|11498.6|11499.8|11498.7|11498.9|11498|149
1640813700000|2021-12-29 21:35:00|11499.7|11498.7|11499.2|11498.2|11499.7|11498.7|11499.1|11498.1|98
1640814000000|2021-12-29 21:40:00|11499.1|11498.1|11499.3|11498.3|11499.5|11498.6|11499|11498|171
1640814300000|2021-12-29 21:45:00|11499.2|11498.2|11498.9|11497.9|11499.5|11498.4|11498.7|11497.7|206
1640814600000|2021-12-29 21:50:00|11498.8|11497.8|11498.9|11497.9|11499.2|11498.1|11498.5|11497.4|353
1640814900000|2021-12-29 21:55:00|11498.8|11497.8|11497.8|11491.8|11500|11498|11497|11491.8|227
1640815200000|2021-12-29 22:00:00|11497.4|11491.4|11498.4|11492.4|11498.5|11492.5|11496.7|11490.7|21
1640815500000|2021-12-29 22:05:00|11498.9|11492.9|11499.3|11493.3|11499.4|11493.4|11496.9|11490.9|173
1640815800000|2021-12-29 22:10:00|11499.2|11493.2|11499.1|11493.1|11499.8|11493.8|11498.7|11492.7|192
1640816100000|2021-12-29 22:15:00|11498.9|11492.9|11499.3|11493.3|11499.9|11493.9|11498.7|11492.7|337
1640816400000|2021-12-29 22:20:00|11499.4|11493.4|11499.1|11493.1|11499.7|11493.7|11498.9|11492.9|889
1640816700000|2021-12-29 22:25:00|11499.2|11493.2|11500.5|11494.5|11500.7|11494.7|11499|11493|846
1640817000000|2021-12-29 22:30:00|11500.7|11494.7|11500.1|11494.6|11501.2|11496.1|11499.6|11494.3|623
1640817300000|2021-12-29 22:35:00|11500|11494.7|11499.1|11495.3|11500.8|11495.3|11498.5|11494|244
1640817600000|2021-12-29 22:40:00|11499|11495.2|11499.1|11494.8|11500.2|11495.4|11498.6|11494.2|147
1640817900000|2021-12-29 22:45:00|11499.4|11495.7|11499.5|11494.8|11500.9|11495.8|11498.4|11494.5|288
1640818200000|2021-12-29 22:50:00|11499.6|11495|11499.1|11495.2|11500.4|11495.4|11498.7|11494.4|273
1640818500000|2021-12-29 22:55:00|11499.2|11495.3|11501.7|11496.4|11502.3|11496.5|11498.9|11494.4|308
1640818800000|2021-12-29 23:00:00|11501.8|11496.2|11496.5|11495.5|11501.9|11497|11496.3|11494.8|981
1640819100000|2021-12-29 23:05:00|11496.3|11495.3|11497.6|11496.6|11498|11496.8|11496.1|11494.8|301
1640819400000|2021-12-29 23:10:00|11497.8|11496.3|11498|11497|11498.5|11497.2|11497.1|11495.6|245
1640819700000|2021-12-29 23:15:00|11497.9|11496.9|11497|11496|11498|11497|11496.8|11495.7|104
1640820000000|2021-12-29 23:20:00|11497.1|11496.1|11496|11495|11497.2|11496.2|11495.4|11494.2|188
1640820300000|2021-12-29 23:25:00|11495.9|11494.9|11495.3|11494.3|11497.2|11496.2|11494.9|11493.5|129
1640820600000|2021-12-29 23:30:00|11495.1|11494.1|11497|11496|11497.1|11496.1|11494.7|11493.7|152
1640820900000|2021-12-29 23:35:00|11496.9|11495.9|11497.7|11496.7|11497.8|11496.8|11496.8|11495.8|107
1640821200000|2021-12-29 23:40:00|11497.6|11496.6|11496.2|11495.2|11498.4|11497.4|11496|11495.2|137
1640821500000|2021-12-29 23:45:00|11496.1|11495.4|11497.2|11496.2|11497.5|11496.6|11495.1|11494.3|164
1640821800000|2021-12-29 23:50:00|11497.3|11496.3|11495.7|11494.7|11497.3|11496.3|11495.2|11494.4|182
1640822100000|2021-12-29 23:55:00|11495.6|11494.6|11495.5|11494.5|11496.7|11495.7|11495.2|11494.3|175
1640822400000|2021-12-30 00:00:00|11495.7|11494.7|11498|11497|11498.3|11497.3|11495.3|11494.4|368
1640822700000|2021-12-30 00:05:00|11498.2|11497.2|11497.7|11496.7|11499.1|11498.2|11497|11496.3|273
1640823000000|2021-12-30 00:10:00|11497.6|11496.6|11495.5|11494.5|11497.7|11496.7|11495.3|11494.4|164
1640823300000|2021-12-30 00:15:00|11495.6|11494.6|11498.3|11497.3|11498.4|11497.5|11494.9|11494|234
1640823600000|2021-12-30 00:20:00|11498.4|11497.4|11499.5|11498.5|11500.1|11499.2|11497.1|11496.3|289
1640823900000|2021-12-30 00:25:00|11499.4|11498.4|11498.1|11497.4|11499.5|11498.5|11496.5|11495.6|221
1640824200000|2021-12-30 00:30:00|11498|11497.3|11498.1|11497.1|11499|11498|11497.9|11497|107
1640824500000|2021-12-30 00:35:00|11498|11497|11499.7|11498.7|11499.9|11499|11497.8|11496.9|116
1640824800000|2021-12-30 00:40:00|11499.8|11498.8|11499.7|11498.7|11500.1|11499.2|11498.5|11497.6|262
1640825100000|2021-12-30 00:45:00|11499.8|11498.8|11499.5|11498.5|11499.9|11499|11498.2|11497.5|352
1640825400000|2021-12-30 00:50:00|11499.6|11498.6|11499.6|11498.6|11500.9|11500|11498.5|11497.6|467
1640825700000|2021-12-30 00:55:00|11499.7|11498.7|11500|11499|11500.4|11499.4|11497.2|11496.5|468
1640826000000|2021-12-30 01:00:00|11500.1|11499.1|11500.2|11499.5|11502.7|11502|11498.9|11498.2|339
1640826300000|2021-12-30 01:05:00|11500.1|11499.4|11501.5|11500.5|11501.6|11500.9|11500.1|11499.4|221
1640826600000|2021-12-30 01:10:00|11501.7|11501|11504|11503|11504.2|11503.3|11501.2|11500.3|301
1640826900000|2021-12-30 01:15:00|11504.1|11503.1|11503.6|11502.6|11504.2|11503.5|11501|11500.1|384
1640827200000|2021-12-30 01:20:00|11503.2|11502.2|11503.9|11502.9|11506.3|11505.3|11502|11501|300
1640827500000|2021-12-30 01:25:00|11504.3|11503.6|11505.5|11504.5|11506.2|11505.3|11504.3|11503.6|347
1640827800000|2021-12-30 01:30:00|11505.4|11504.4|11505.8|11504.8|11506.2|11505.3|11504.4|11503.7|355
1640828100000|2021-12-30 01:35:00|11505.6|11504.9|11505.9|11504.9|11506.5|11505.5|11504.9|11504|257
1640828400000|2021-12-30 01:40:00|11505.8|11504.8|11504.9|11504.2|11506.2|11505.3|11504.5|11503.6|203
1640828700000|2021-12-30 01:45:00|11505|11504.3|11505|11504|11506.6|11505.7|11504.9|11503.9|261
1640829000000|2021-12-30 01:50:00|11504.9|11503.9|11503.7|11503|11506.4|11505.5|11503.7|11502.8|285
1640829300000|2021-12-30 01:55:00|11503.8|11503.1|11503.6|11502.6|11504.1|11503.3|11502.8|11502|267
1640829600000|2021-12-30 02:00:00|11503.7|11502.7|11503.9|11502.9|11505.3|11504.4|11503.6|11502.7|331
1640829900000|2021-12-30 02:05:00|11504|11503|11503.7|11502.7|11504.7|11503.7|11503.5|11502.7|164
1640830200000|2021-12-30 02:10:00|11503.8|11502.8|11501.1|11500.1|11504.6|11503.6|11501|11500|238
1640830500000|2021-12-30 02:15:00|11501|11500|11503.1|11502.1|11503.9|11503.1|11501|11500|292
1640830800000|2021-12-30 02:20:00|11503.2|11502.2|11504.3|11503.6|11504.6|11503.8|11502.9|11502|227
1640831100000|2021-12-30 02:25:00|11504.4|11503.7|11504.3|11503.6|11504.8|11503.9|11503.8|11503.1|170
1640831400000|2021-12-30 02:30:00|11504.5|11503.5|11505.1|11504.1|11505.2|11504.4|11503.5|11502.6|120
1640831700000|2021-12-30 02:35:00|11505|11504|11504.4|11503.7|11505.1|11504.2|11502.6|11501.9|260
1640832000000|2021-12-30 02:40:00|11504.3|11503.6|11502.9|11501.9|11504.5|11503.8|11502.8|11501.8|219
1640832300000|2021-12-30 02:45:00|11503|11502|11503.9|11502.9|11504.8|11504|11502.7|11501.9|179
1640832600000|2021-12-30 02:50:00|11504|11503|11503.6|11502.6|11504.4|11503.5|11502.9|11502.1|211
1640832900000|2021-12-30 02:55:00|11503.5|11502.5|11503.8|11502.8|11503.9|11503|11502.7|11501.8|160
1640833200000|2021-12-30 03:00:00|11503.7|11502.7|11502.3|11501.6|11503.9|11503|11501.4|11500.6|262
1640833500000|2021-12-30 03:05:00|11502.5|11501.5|11502.2|11501.2|11502.6|11501.7|11501|11500.3|150
1640833800000|2021-12-30 03:10:00|11502.3|11501.3|11500.7|11500|11502.6|11501.6|11500.1|11499.2|155
1640834100000|2021-12-30 03:15:00|11500.9|11499.9|11499.4|11498.7|11500.9|11499.9|11498.5|11497.8|164
1640834400000|2021-12-30 03:20:00|11499.5|11498.8|11500.1|11499.1|11500.2|11499.3|11498.8|11497.9|117
1640834700000|2021-12-30 03:25:00|11500|11499|11500.1|11499.1|11500.4|11499.5|11498.6|11497.7|240
1640835000000|2021-12-30 03:30:00|11500|11499.3|11501.2|11500.5|11501.4|11500.6|11500|11499.2|298
1640835300000|2021-12-30 03:35:00|11501.3|11500.6|11502.8|11501.8|11503.1|11502.3|11501|11500.2|240
1640835600000|2021-12-30 03:40:00|11502.9|11501.9|11504|11503.3|11504.4|11503.5|11502.7|11501.8|206
1640835900000|2021-12-30 03:45:00|11503.9|11503.2|11504.1|11503.4|11505.1|11504.4|11503.9|11503.2|148
1640836200000|2021-12-30 03:50:00|11504|11503.3|11504.5|11503.5|11505.1|11504.2|11504|11503.2|153
1640836500000|2021-12-30 03:55:00|11504.6|11503.9|11505.3|11504.6|11505.4|11504.6|11504.1|11503.2|242
1640836800000|2021-12-30 04:00:00|11505.4|11504.7|11503.6|11502.6|11505.4|11504.7|11503.4|11502.6|212
1640837100000|2021-12-30 04:05:00|11503.7|11502.7|11504.2|11503.5|11504.5|11503.7|11503.1|11502.4|115
1640837400000|2021-12-30 04:10:00|11504.1|11503.4|11504|11503.3|11505.1|11504.2|11503.5|11502.8|149
1640837700000|2021-12-30 04:15:00|11504.1|11503.4|11504.5|11503.8|11505|11504.3|11503.9|11503.1|104
1640838000000|2021-12-30 04:20:00|11504.6|11503.9|11504.8|11504.1|11505.7|11504.8|11504.1|11503.3|144
1640838300000|2021-12-30 04:25:00|11505.1|11504|11505.5|11504.8|11505.7|11504.8|11504.6|11503.8|176
1640838600000|2021-12-30 04:30:00|11505.6|11504.9|11505.4|11504.4|11506|11505.3|11504.9|11504.2|224
1640838900000|2021-12-30 04:35:00|11505.1|11504.5|11504|11503.3|11505.5|11504.8|11504|11503.1|160
1640839200000|2021-12-30 04:40:00|11504.1|11503.4|11505|11504.3|11505.2|11504.5|11503.9|11503.1|114
1640839500000|2021-12-30 04:45:00|11504.9|11504.2|11504.8|11504.1|11505.3|11504.6|11504.5|11503.8|167
1640839800000|2021-12-30 04:50:00|11504.9|11504.2|11505.1|11504.1|11505.6|11504.9|11503.2|11502.3|244
1640840100000|2021-12-30 04:55:00|11505.2|11504.5|11504.5|11503.8|11505.7|11504.7|11504.4|11503.6|106
1640840400000|2021-12-30 05:00:00|11504.7|11503.7|11505.3|11504.3|11507.2|11506.5|11504.7|11503.7|290
1640840700000|2021-12-30 05:05:00|11505.2|11504.2|11506.3|11505.3|11506.8|11506|11505.1|11504.2|168
1640841000000|2021-12-30 05:10:00|11506.4|11505.4|11506.4|11505.7|11507.1|11506.2|11506|11505.3|201
1640841300000|2021-12-30 05:15:00|11506.5|11505.8|11506.1|11505.4|11506.9|11506.1|11505.6|11504.9|149
1640841600000|2021-12-30 05:20:00|11506|11505.3|11506.7|11505.7|11506.7|11506|11506|11505.3|139
1640841900000|2021-12-30 05:25:00|11506.6|11505.6|11506.6|11505.9|11506.7|11505.9|11505.9|11504.9|167
1640842200000|2021-12-30 05:30:00|11506.5|11505.8|11507.2|11506.2|11507.2|11506.4|11505.9|11505|181
1640842500000|2021-12-30 05:35:00|11507.1|11506.4|11508.6|11507.9|11509.2|11508.5|11506.9|11506.2|219
1640842800000|2021-12-30 05:40:00|11508.7|11508|11508.9|11507.9|11509.1|11508.3|11507.6|11506.9|228
1640843100000|2021-12-30 05:45:00|11508.7|11508|11509.2|11508.5|11509.8|11509.1|11508.6|11507.8|238
1640843400000|2021-12-30 05:50:00|11509.1|11508.4|11509.2|11508.5|11509.5|11508.6|11508.8|11507.9|116
1640843700000|2021-12-30 05:55:00|11509.3|11508.6|11512.2|11511.2|11513.1|11512.2|11509.2|11508.5|254
1640844000000|2021-12-30 06:00:00|11512|11511|11510.1|11509.1|11512.9|11512.1|11509.6|11508.8|255
1640844300000|2021-12-30 06:05:00|11509.9|11509.2|11512.1|11511.1|11512.6|11511.7|11509.9|11509|166
1640844600000|2021-12-30 06:10:00|11512.2|11511.2|11513.4|11512.4|11513.6|11512.9|11511.1|11510.3|196
1640844900000|2021-12-30 06:15:00|11513.5|11512.7|11513.8|11513.1|11514.4|11513.4|11511.9|11510.9|262
1640845200000|2021-12-30 06:20:00|11513.9|11512.9|11514.2|11513.5|11514.7|11514|11513.1|11512.3|209
1640845500000|2021-12-30 06:25:00|11514.1|11513.4|11515.5|11514.5|11516|11515.2|11514.1|11513.4|158
1640845800000|2021-12-30 06:30:00|11515.6|11514.6|11516.1|11515.4|11516.5|11515.7|11514.5|11513.7|303
1640846100000|2021-12-30 06:35:00|11516.2|11515.5|11516.6|11515.9|11516.8|11516|11514.9|11514.2|297
1640846400000|2021-12-30 06:40:00|11516.5|11515.8|11515.3|11514.6|11517|11516.3|11514.5|11513.7|178
1640846700000|2021-12-30 06:45:00|11515.4|11514.7|11515.4|11514.4|11515.9|11515.2|11514.2|11513.5|165
1640847000000|2021-12-30 06:50:00|11515.5|11514.5|11515.9|11515.2|11516.3|11515.6|11514.3|11513.6|140
1640847300000|2021-12-30 06:55:00|11516|11515.3|11518.9|11517.9|11521.1|11520.1|11515.9|11515.2|428
1640847600000|2021-12-30 07:00:00|11519|11518|11512.6|11511.6|11519.7|11518.8|11511.3|11510.3|418
1640847900000|2021-12-30 07:05:00|11512.5|11511.5|11514.9|11513.9|11515.4|11514.7|11512.3|11511.5|300
1640848200000|2021-12-30 07:10:00|11515|11514|11516.1|11515.1|11516.4|11515.4|11514.2|11513.3|430
1640848500000|2021-12-30 07:15:00|11516|11515|11517.7|11516.7|11517.7|11516.7|11515.4|11514.7|369
1640848800000|2021-12-30 07:20:00|11517.6|11516.6|11517.2|11516.5|11517.9|11517|11516.2|11515.4|262
1640849100000|2021-12-30 07:25:00|11517.3|11516.6|11520.1|11519.1|11520.1|11519.2|11516.6|11515.8|241
1640849400000|2021-12-30 07:30:00|11520.3|11519.3|11516.8|11515.8|11521.2|11520.5|11516.7|11515.8|348
1640849700000|2021-12-30 07:35:00|11516.9|11515.9|11516.7|11516|11517.3|11516.3|11515.4|11514.5|307
1640850000000|2021-12-30 07:40:00|11516.9|11515.9|11514.7|11513.7|11517|11516.1|11514.1|11513.1|400
1640850300000|2021-12-30 07:45:00|11514.6|11513.9|11515.6|11514.6|11516.5|11515.6|11514.5|11513.8|270
1640850600000|2021-12-30 07:50:00|11515.4|11514.7|11516|11515.3|11516.3|11515.5|11514|11513.1|254
1640850900000|2021-12-30 07:55:00|11516.1|11515.1|11512.5|11511.5|11516.2|11515.4|11511.5|11510.8|282
1640851200000|2021-12-30 08:00:00|11512.6|11511.6|11515|11514|11516.1|11515.1|11512.1|11511.1|505
1640851500000|2021-12-30 08:05:00|11514.5|11513.8|11516|11515|11518.2|11517.3|11514.4|11513.5|458
1640851800000|2021-12-30 08:10:00|11515.9|11515.2|11515.7|11515|11517.1|11516.3|11514.5|11513.8|340
1640852100000|2021-12-30 08:15:00|11515.8|11515.1|11517|11516|11517.6|11516.9|11515.5|11514.5|277
1640852400000|2021-12-30 08:20:00|11516.9|11516.3|11516.9|11515.9|11517.7|11516.9|11514.6|11513.7|364
1640852700000|2021-12-30 08:25:00|11516.7|11516|11516.8|11515.8|11518.9|11518.1|11516.5|11515.7|363
1640853000000|2021-12-30 08:30:00|11516.9|11515.9|11517.6|11516.6|11518.3|11517.5|11516.4|11515.5|284
1640853300000|2021-12-30 08:35:00|11517.7|11516.7|11516.7|11516|11517.7|11516.7|11515.4|11514.6|278
1640853600000|2021-12-30 08:40:00|11516.6|11515.9|11518.1|11517.4|11519.1|11518.2|11516|11515.2|327
1640853900000|2021-12-30 08:45:00|11518.3|11517.3|11519|11518.3|11520.6|11519.9|11518|11517.1|324
1640854200000|2021-12-30 08:50:00|11518.6|11517.9|11517.9|11516.9|11519|11518.1|11517.2|11516.4|252
1640854500000|2021-12-30 08:55:00|11517.8|11516.8|11517|11516.3|11518.4|11517.6|11516.6|11515.9|320
1640854800000|2021-12-30 09:00:00|11516.9|11516.2|11514.6|11513.9|11519|11518.2|11514.6|11513.8|272
1640855100000|2021-12-30 09:05:00|11514.8|11513.8|11515.5|11514.8|11516.2|11515.2|11513.2|11512.3|284
1640855400000|2021-12-30 09:10:00|11515.4|11514.7|11515.4|11514.7|11517|11516.2|11515.1|11514.4|260
1640855700000|2021-12-30 09:15:00|11515.3|11514.6|11516|11515.3|11517.5|11516.7|11515.3|11514.5|308
1640856000000|2021-12-30 09:20:00|11515.8|11515.1|11514.1|11513.4|11515.8|11515.1|11513.5|11512.7|279
1640856300000|2021-12-30 09:25:00|11514.2|11513.5|11516.5|11515.5|11517.1|11516.3|11514.1|11513.4|260
1640856600000|2021-12-30 09:30:00|11516.4|11515.4|11518.2|11517.5|11519.4|11518.7|11516.2|11515.4|401
1640856900000|2021-12-30 09:35:00|11518.3|11517.6|11519.1|11518.1|11519.8|11519|11517.6|11516.6|395
1640857200000|2021-12-30 09:40:00|11518.9|11517.9|11519.4|11518.7|11520.2|11519.3|11518.6|11517.8|303
1640857500000|2021-12-30 09:45:00|11519.5|11518.8|11518|11517|11519.8|11518.9|11517.1|11516.3|330
1640857800000|2021-12-30 09:50:00|11517.9|11517.2|11517.7|11516.7|11518.3|11517.5|11517.4|11516.5|193
1640858100000|2021-12-30 09:55:00|11517.8|11516.8|11517.3|11516.3|11517.8|11517|11515.9|11514.9|371
1640858400000|2021-12-30 10:00:00|11517.4|11516.4|11515.7|11515|11517.7|11517|11515.5|11514.8|280
1640858700000|2021-12-30 10:05:00|11515.9|11515.2|11515.8|11514.8|11516.8|11516|11514.7|11513.9|307
1640859000000|2021-12-30 10:10:00|11515.7|11515|11515.6|11514.9|11516.3|11515.4|11514.6|11513.8|263
1640859300000|2021-12-30 10:15:00|11515.9|11515.2|11515.9|11514.9|11517.1|11516.4|11515.6|11514.8|242
1640859600000|2021-12-30 10:20:00|11515.8|11514.8|11514.1|11513.4|11516.1|11515.4|11513.8|11512.8|261
1640859900000|2021-12-30 10:25:00|11514.2|11513.5|11515.8|11514.8|11515.8|11514.8|11514|11513.1|201
1640860200000|2021-12-30 10:30:00|11515.6|11514.9|11516.1|11515.1|11516.7|11515.8|11514.7|11513.8|224
1640860500000|2021-12-30 10:35:00|11516|11515.3|11515.2|11514.2|11516|11515.3|11514.5|11513.8|204
1640860800000|2021-12-30 10:40:00|11515.1|11514.1|11514.9|11513.9|11516|11515.1|11514.7|11513.9|180
1640861100000|2021-12-30 10:45:00|11515.4|11514.4|11514.9|11513.9|11516.3|11515.4|11513.6|11512.7|236
1640861400000|2021-12-30 10:50:00|11515|11514|11513.6|11512.9|11515|11514.2|11513.5|11512.8|179
1640861700000|2021-12-30 10:55:00|11513.7|11513|11513.9|11512.9|11514.3|11513.5|11513.4|11512.7|261
1640862000000|2021-12-30 11:00:00|11513.8|11512.8|11514.7|11514|11515.2|11514.4|11513.5|11512.7|277
1640862300000|2021-12-30 11:05:00|11514.6|11513.9|11512.5|11511.5|11514.7|11514|11511.2|11510.5|236
1640862600000|2021-12-30 11:10:00|11512.6|11511.6|11511|11510.3|11513.3|11512.4|11510.9|11510.1|202
1640862900000|2021-12-30 11:15:00|11511.1|11510.4|11512.4|11511.4|11513.2|11512.3|11510.1|11509.4|258
1640863200000|2021-12-30 11:20:00|11512.5|11511.5|11513.8|11512.8|11513.9|11513.1|11511.5|11510.7|262
1640863500000|2021-12-30 11:25:00|11513.9|11512.9|11512.6|11511.6|11513.9|11513.1|11512.4|11511.6|225
1640863800000|2021-12-30 11:30:00|11512.7|11511.7|11513.5|11512.8|11514.1|11513.3|11512.1|11511.2|246
1640864100000|2021-12-30 11:35:00|11513.4|11512.7|11514.4|11513.4|11514.5|11513.7|11512.8|11511.9|191
1640864400000|2021-12-30 11:40:00|11514.5|11513.5|11514.4|11513.7|11514.6|11513.9|11513|11512.1|192
1640864700000|2021-12-30 11:45:00|11514.3|11513.6|11515.6|11514.9|11516.6|11515.6|11513.6|11512.7|244
1640865000000|2021-12-30 11:50:00|11515.7|11515|11515.7|11514.7|11516.4|11515.5|11515.1|11514.2|242
1640865300000|2021-12-30 11:55:00|11515.5|11514.8|11511.4|11510.7|11515.7|11514.9|11511.3|11510.4|309
1640865600000|2021-12-30 12:00:00|11511.2|11510.5|11513.1|11512.4|11513.8|11513|11511.1|11510.3|352
1640865900000|2021-12-30 12:05:00|11513.2|11512.2|11515|11514.3|11515.2|11514.3|11511.4|11510.7|340
1640866200000|2021-12-30 12:10:00|11514.9|11514.2|11513.6|11512.9|11515.1|11514.2|11512.8|11512|228
1640866500000|2021-12-30 12:15:00|11513.8|11512.8|11513.1|11512.1|11514.5|11513.7|11512.1|11511.2|301
1640866800000|2021-12-30 12:20:00|11512.4|11511.7|11512.2|11511.2|11513.4|11512.7|11511.4|11510.6|330
1640867100000|2021-12-30 12:25:00|11512.3|11511.3|11512.4|11511.4|11513.4|11512.4|11511.3|11510.4|311
1640867400000|2021-12-30 12:30:00|11512.3|11511.3|11510.5|11509.5|11512.5|11511.6|11509.6|11508.7|352
1640867700000|2021-12-30 12:35:00|11510.4|11509.4|11503|11502.3|11510.5|11509.5|11502.4|11501.5|409
1640868000000|2021-12-30 12:40:00|11503.1|11502|11505.8|11505.1|11506.1|11505.3|11502.7|11501.8|441
1640868300000|2021-12-30 12:45:00|11505.9|11505.2|11506|11505|11507.4|11506.5|11503.3|11502.6|318
1640868600000|2021-12-30 12:50:00|11505.9|11504.9|11506.7|11506|11508|11507.1|11505.9|11504.9|300
1640868900000|2021-12-30 12:55:00|11506.8|11506.1|11503.8|11502.8|11506.8|11506.1|11502.4|11501.7|363
1640869200000|2021-12-30 13:00:00|11503.6|11502.9|11506.4|11505.7|11508.6|11507.9|11503.4|11502.7|583
1640869500000|2021-12-30 13:05:00|11506.6|11505.6|11508.6|11507.6|11508.6|11507.7|11505.9|11505|458
1640869800000|2021-12-30 13:10:00|11508.7|11507.7|11509.6|11508.9|11510.6|11509.8|11508.4|11507.6|374
1640870100000|2021-12-30 13:15:00|11509.8|11508.8|11511.2|11510.2|11511.2|11510.4|11508.2|11507.4|266
1640870400000|2021-12-30 13:20:00|11511.6|11510.9|11514.6|11513.6|11515.3|11514.4|11511.1|11510.4|568
1640870700000|2021-12-30 13:25:00|11514.7|11513.7|11514.7|11509.2|11515.7|11514.9|11512.9|11508.7|467
1640871000000|2021-12-30 13:30:00|11514.3|11510.4|11516.7|11515.7|11516.9|11516|11512.9|11510|618
1640871300000|2021-12-30 13:35:00|11516.6|11515.9|11514.1|11513.1|11517.3|11516.6|11513.2|11512.5|580
1640871600000|2021-12-30 13:40:00|11514|11513|11514.8|11513.8|11516.6|11515.7|11513.2|11512.4|464
1640871900000|2021-12-30 13:45:00|11514.6|11513.9|11515.7|11514.7|11516.2|11515.2|11512.2|11511.4|349
1640872200000|2021-12-30 13:50:00|11515.8|11514.8|11515.9|11514.9|11517|11516|11514|11513.1|378
1640872500000|2021-12-30 13:55:00|11515.8|11514.8|11518.3|11517.3|11519.5|11518.5|11512.9|11512.1|791
1640872800000|2021-12-30 14:00:00|11518|11517.4|11519.2|11518.2|11519.9|11519.2|11517|11516.1|672
1640873100000|2021-12-30 14:05:00|11519.3|11518.3|11517.4|11516.4|11519.3|11518.5|11517.2|11516.2|483
1640873400000|2021-12-30 14:10:00|11517.5|11516.5|11516.9|11515.9|11519.2|11518.3|11516.5|11515.6|520
1640873700000|2021-12-30 14:15:00|11517|11516|11512.8|11511.8|11518.2|11517.2|11511.9|11511.1|559
1640874000000|2021-12-30 14:20:00|11512.7|11512.1|11511.6|11510.6|11513|11512.1|11510.6|11509.7|329
1640874300000|2021-12-30 14:25:00|11511.3|11510.3|11512.2|11511.5|11514.6|11513.6|11511.1|11510.1|443
1640874600000|2021-12-30 14:30:00|11512.3|11511.6|11515.2|11514.2|11515.9|11515.2|11511.1|11510.4|760
1640874900000|2021-12-30 14:35:00|11515.1|11514.1|11513.6|11512.6|11515.8|11514.8|11512.1|11511.4|441
1640875200000|2021-12-30 14:40:00|11513.5|11512.5|11512.7|11511.7|11514.5|11513.5|11511.7|11510.7|340
1640875500000|2021-12-30 14:45:00|11512.8|11511.8|11513.4|11512.4|11513.7|11513|11509.4|11508.4|586
1640875800000|2021-12-30 14:50:00|11513.1|11512.2|11510.3|11509.3|11513.4|11512.5|11509.4|11508.6|564
1640876100000|2021-12-30 14:55:00|11510.4|11509.4|11508.9|11507.9|11510.7|11509.8|11506|11505.1|775
1640876400000|2021-12-30 15:00:00|11509|11508|11507.7|11507|11510.6|11509.6|11506.3|11505.4|581
1640876700000|2021-12-30 15:05:00|11507.8|11506.8|11509.6|11508.9|11511.1|11510.2|11507.6|11506.8|410
1640877000000|2021-12-30 15:10:00|11509.7|11508.7|11510.2|11509.2|11510.4|11509.5|11508.8|11507.9|367
1640877300000|2021-12-30 15:15:00|11510.1|11509.1|11513.4|11512.7|11514.4|11513.6|11508.3|11507.3|429
1640877600000|2021-12-30 15:20:00|11513.5|11512.8|11514.5|11513.5|11516.7|11515.8|11512.5|11511.6|584
1640877900000|2021-12-30 15:25:00|11514.6|11513.6|11512.5|11511.5|11514.9|11514.1|11511.1|11510.4|511
1640878200000|2021-12-30 15:30:00|11512.8|11511.8|11513.4|11512.4|11513.6|11512.8|11511.9|11510.9|406
1640878500000|2021-12-30 15:35:00|11513.3|11512.7|11512.5|11511.8|11513.7|11512.9|11511.3|11510.3|419
1640878800000|2021-12-30 15:40:00|11512.6|11511.9|11517.2|11516.5|11518.1|11517.4|11512.5|11511.6|359
1640879100000|2021-12-30 15:45:00|11517.3|11516.3|11518.7|11517.7|11519.1|11518.4|11516.4|11515.5|364
1640879400000|2021-12-30 15:50:00|11518.6|11517.6|11514.2|11513.2|11518.9|11518|11513.6|11512.8|460
1640879700000|2021-12-30 15:55:00|11514.1|11513.4|11515.5|11514.5|11517.1|11516.3|11512.7|11511.8|825
1640880000000|2021-12-30 16:00:00|11515.3|11514.6|11517.3|11516.3|11517.7|11516.8|11514.6|11513.8|599
1640880300000|2021-12-30 16:05:00|11517.4|11516.4|11517|11516.3|11517.4|11516.5|11515.5|11514.5|355
1640880600000|2021-12-30 16:10:00|11517.1|11516.4|11514.9|11513.9|11517.3|11516.4|11514.6|11513.8|317
1640880900000|2021-12-30 16:15:00|11514.8|11513.8|11513.8|11513.1|11515|11514.2|11511.8|11511|387
1640881200000|2021-12-30 16:20:00|11513.9|11512.9|11515.3|11514.6|11515.6|11514.7|11513.4|11512.5|454
1640881500000|2021-12-30 16:25:00|11515.5|11514.5|11514.6|11513.6|11517|11516|11514|11513|310
1640881800000|2021-12-30 16:30:00|11514.5|11513.9|11516.5|11515.8|11516.7|11516|11514.2|11513.2|320
1640882100000|2021-12-30 16:35:00|11516.4|11515.7|11516.4|11515.7|11517.3|11516.4|11515.7|11514.9|326
1640882400000|2021-12-30 16:40:00|11516.5|11515.8|11517.2|11516.5|11518.2|11517.3|11516.3|11515.5|239
1640882700000|2021-12-30 16:45:00|11517.3|11516.6|11520|11519|11520|11519.2|11517.2|11516.3|247
1640883000000|2021-12-30 16:50:00|11519.8|11519.1|11519.2|11518.2|11520.1|11519.2|11518.8|11517.9|321
1640883300000|2021-12-30 16:55:00|11519.3|11518.3|11518.4|11517.7|11520.2|11519.4|11518.1|11517.4|245
1640883600000|2021-12-30 17:00:00|11518.3|11517.6|11516.7|11515.7|11518.4|11517.7|11516.4|11515.5|167
1640883900000|2021-12-30 17:05:00|11516.6|11515.6|11516.6|11515.6|11516.7|11515.8|11515.8|11514.9|164
1640884200000|2021-12-30 17:10:00|11516.4|11515.7|11517.2|11516.2|11517.4|11516.6|11516.4|11515.5|189
1640884500000|2021-12-30 17:15:00|11517.1|11516.1|11517.5|11516.5|11518.9|11518.1|11517.1|11516.1|205
1640884800000|2021-12-30 17:20:00|11517.4|11516.7|11518.9|11517.9|11519|11518|11517.2|11516.2|232
1640885100000|2021-12-30 17:25:00|11518.8|11517.8|11518.4|11517.7|11519.1|11518.2|11517.5|11516.7|202
1640885400000|2021-12-30 17:30:00|11518.5|11517.5|11519.1|11518.4|11519.3|11518.5|11518.2|11517.4|193
1640885700000|2021-12-30 17:35:00|11519.2|11518.5|11519.3|11518.6|11519.6|11518.9|11518.4|11517.7|181
1640886000000|2021-12-30 17:40:00|11519.4|11518.7|11519.9|11518.9|11520|11519.1|11518.5|11517.6|160
1640886300000|2021-12-30 17:45:00|11520|11519|11520.1|11519.1|11520.5|11519.5|11519.9|11518.9|171
1640886600000|2021-12-30 17:50:00|11520|11519|11519.7|11519|11520.6|11519.8|11519.1|11518.2|196
1640886900000|2021-12-30 17:55:00|11519.8|11519.1|11518.6|11517.6|11520.3|11519.5|11517.6|11516.7|272
1640887200000|2021-12-30 18:00:00|11518.7|11517.7|11517.4|11516.4|11518.7|11517.7|11516|11515.1|283
1640887500000|2021-12-30 18:05:00|11517.5|11516.5|11517.3|11516.6|11517.8|11517|11517.1|11516.3|135
1640887800000|2021-12-30 18:10:00|11517.4|11516.7|11517.2|11516.5|11518|11517.2|11516.9|11516.1|123
1640888100000|2021-12-30 18:15:00|11517.3|11516.6|11517.5|11516.5|11517.5|11516.8|11515.1|11514.4|224
1640888400000|2021-12-30 18:20:00|11517.4|11516.4|11517.4|11516.4|11517.5|11516.7|11516.1|11515.3|163
1640888700000|2021-12-30 18:25:00|11517.2|11516.5|11517.8|11517.1|11518.1|11517.2|11517.2|11516.3|172
1640889000000|2021-12-30 18:30:00|11517.9|11517.2|11518.1|11517.1|11518.2|11517.3|11517.2|11516.3|168
1640889300000|2021-12-30 18:35:00|11518|11517|11517.8|11517.1|11518.1|11517.2|11517.7|11516.9|120
1640889600000|2021-12-30 18:40:00|11518|11517|11517.5|11516.5|11518.1|11517.1|11516.4|11515.7|135
1640889900000|2021-12-30 18:45:00|11517.4|11516.4|11517.3|11516.6|11518.3|11517.4|11517.2|11516.3|181
1640890200000|2021-12-30 18:50:00|11517.4|11516.7|11515.7|11515|11517.5|11516.7|11515.5|11514.7|188
1640890500000|2021-12-30 18:55:00|11515.9|11514.9|11515.4|11514.4|11515.9|11515.1|11515|11514.2|136
1640890800000|2021-12-30 19:00:00|11515.3|11514.3|11514.8|11514.1|11515.4|11514.6|11513.8|11512.8|150
1640891100000|2021-12-30 19:05:00|11514.7|11514|11515.9|11514.9|11516|11515.2|11514.6|11513.9|188
1640891400000|2021-12-30 19:10:00|11515.8|11514.8|11514.5|11513.8|11516.1|11515.4|11514.4|11513.5|131
1640891700000|2021-12-30 19:15:00|11514.6|11513.9|11513.5|11512.8|11514.7|11513.9|11513|11512.1|106
1640892000000|2021-12-30 19:20:00|11513.6|11512.9|11513.2|11512.5|11513.6|11512.9|11512.3|11511.6|109
1640892300000|2021-12-30 19:25:00|11513.3|11512.3|11513.2|11512.5|11513.8|11513.1|11513|11512.2|132
1640892600000|2021-12-30 19:30:00|11513.3|11512.3|11512.5|11511.8|11513.4|11512.5|11512.4|11511.6|116
1640892900000|2021-12-30 19:35:00|11512.6|11511.9|11512.8|11511.8|11513.4|11512.6|11512.5|11511.6|93
1640893200000|2021-12-30 19:40:00|11512.7|11511.7|11512.4|11511.7|11512.9|11512.1|11512.4|11511.6|97
1640893500000|2021-12-30 19:45:00|11512.5|11511.8|11510.5|11509.8|11512.8|11511.9|11510.5|11509.8|146
1640893800000|2021-12-30 19:50:00|11510.4|11509.7|11509.9|11509.2|11510.7|11509.9|11509.8|11508.8|110
1640894100000|2021-12-30 19:55:00|11509.8|11509.1|11506.9|11506.2|11509.9|11509.2|11506.7|11505.8|302
1640894400000|2021-12-30 20:00:00|11507|11506|11504.1|11503.4|11507.6|11506.7|11504.1|11503.3|342
1640894700000|2021-12-30 20:05:00|11504.3|11503.3|11504.5|11503.8|11506.2|11505.4|11504|11503.1|189
1640895000000|2021-12-30 20:10:00|11504.7|11503.7|11505|11504|11505.4|11504.5|11504.1|11503.4|166
1640895300000|2021-12-30 20:15:00|11504.9|11504.3|11506.8|11506.1|11507.1|11506.3|11504.5|11503.6|173
1640895600000|2021-12-30 20:20:00|11506.7|11505.7|11506.8|11506.1|11507.2|11506.5|11506.2|11505.4|114
1640895900000|2021-12-30 20:25:00|11506.7|11506|11507.3|11506.3|11507.5|11506.5|11506.5|11505.8|159
1640896200000|2021-12-30 20:30:00|11507.2|11506.2|11507.1|11506.1|11507.3|11506.4|11506.6|11505.8|107
1640896500000|2021-12-30 20:35:00|11506.3|11505.6|11506.4|11505.4|11506.6|11505.7|11505.8|11505.1|138
1640896800000|2021-12-30 20:40:00|11506.5|11505.5|11506.2|11505.5|11506.6|11505.7|11505.6|11504.7|154
1640897100000|2021-12-30 20:45:00|11506.4|11505.4|11506.3|11505.6|11507|11506.2|11504.3|11503.6|173
1640897400000|2021-12-30 20:50:00|11506.4|11505.4|11508.4|11507.4|11509.1|11508.2|11505.5|11504.7|351
1640897700000|2021-12-30 20:55:00|11508.3|11507.3|11508.1|11507.1|11509.3|11508.4|11507.1|11506.1|382
1640898000000|2021-12-30 21:00:00|11508|11507.3|11507.3|11506.3|11509|11508|11506.4|11505.4|268
1640898300000|2021-12-30 21:05:00|11507.2|11506.2|11507.7|11506.7|11507.8|11506.9|11506.5|11505.7|274
1640898600000|2021-12-30 21:10:00|11507.8|11506.8|11507.7|11506.7|11508.1|11507.2|11507.1|11506.2|192
1640898900000|2021-12-30 21:15:00|11507.8|11506.8|11506|11505|11507.8|11506.9|11505.7|11504.9|173
1640899200000|2021-12-30 21:20:00|11506.1|11505.1|11505|11504|11506.5|11505.5|11504.9|11504|119
1640899500000|2021-12-30 21:25:00|11504.9|11503.9|11504.6|11503.6|11506|11505.2|11504.2|11503.2|158
1640899800000|2021-12-30 21:30:00|11504.7|11503.7|11504.9|11503.9|11505.2|11504.2|11504.6|11503.6|66
1640900100000|2021-12-30 21:35:00|11504.8|11503.8|11505.6|11504.6|11506.1|11504.8|11504.7|11503.3|104
1640900400000|2021-12-30 21:40:00|11505.8|11504.2|11507|11506|11507.8|11506.6|11504.8|11503.8|144
1640900700000|2021-12-30 21:45:00|11506.9|11505.9|11506.8|11505.8|11507.3|11506.4|11506.4|11505.1|85
1640901000000|2021-12-30 21:50:00|11507|11505.4|11507.9|11506.9|11508.2|11507|11506.5|11505.2|107
1640901300000|2021-12-30 21:55:00|11507.8|11506.8|11510.7|11504.7|11510.7|11506.9|11506.8|11503.5|267
1640901600000|2021-12-30 22:00:00|11511.6|11505.6|11510.7|11504.7|11515.1|11509.1|11510.5|11504.5|89
1640901900000|2021-12-30 22:05:00|11510.9|11504.9|11510.8|11504.8|11511.3|11505.3|11510.2|11504.2|56
1640902200000|2021-12-30 22:10:00|11510.6|11504.6|11510.6|11504.6|11511.8|11505.8|11509.5|11503.5|84
1640902500000|2021-12-30 22:15:00|11510.5|11504.5|11509.4|11503.4|11511.3|11505.3|11508.7|11502.7|95
1640902800000|2021-12-30 22:20:00|11509.3|11503.3|11508.3|11502.3|11511.7|11505.7|11507.1|11501.2|112
1640903100000|2021-12-30 22:25:00|11508.2|11502.2|11508.2|11502.2|11510|11504|11506.9|11501.6|111
1640903400000|2021-12-30 22:30:00|11507.5|11502.1|11508.5|11503|11510.5|11504.5|11506|11500.3|504
1640903700000|2021-12-30 22:35:00|11508.9|11503.1|11508.1|11502.1|11510.3|11504.7|11505|11499.9|872
1640904000000|2021-12-30 22:40:00|11508.2|11502.2|11510.3|11504.3|11511.5|11505.5|11505.8|11502|471
1640904300000|2021-12-30 22:45:00|11510|11504|11509.2|11503.2|11510.3|11504.4|11508.8|11502.8|231
1640904600000|2021-12-30 22:50:00|11509.3|11503.3|11509.1|11503.1|11509.9|11504.5|11508.5|11502.5|307
1640904900000|2021-12-30 22:55:00|11509|11503|11509.5|11503.5|11510.4|11504.8|11508.8|11502.8|184
1640905200000|2021-12-30 23:00:00|11509.8|11503.8|11507.1|11505.5|11510.2|11505.7|11506.7|11502.9|706
1640905500000|2021-12-30 23:05:00|11507.3|11505.3|11507.9|11506.9|11510.3|11507.8|11506.7|11504.2|513
1640905800000|2021-12-30 23:10:00|11508.3|11506.5|11506|11505|11508.3|11506.7|11505.9|11504.3|335
1640906100000|2021-12-30 23:15:00|11506.1|11505.1|11505.3|11504.3|11506.8|11505.4|11505.3|11504.3|168
1640906400000|2021-12-30 23:20:00|11505.1|11504.1|11506.3|11505.3|11506.5|11505.5|11504.8|11503.8|112
1640906700000|2021-12-30 23:25:00|11506|11505|11507.6|11506.6|11507.7|11506.7|11505.2|11504|140
1640907000000|2021-12-30 23:30:00|11507.8|11506.8|11506.7|11505.7|11507.8|11506.8|11506.6|11505.3|167
1640907300000|2021-12-30 23:35:00|11507|11505.3|11506.3|11505.3|11507.1|11506|11506.2|11505.2|119
1640907600000|2021-12-30 23:40:00|11506.9|11505.9|11506.8|11505.8|11507.8|11506.6|11506.3|11505.3|150
1640907900000|2021-12-30 23:45:00|11506.9|11505.9|11506.8|11506.1|11508|11506.9|11506.8|11505.8|146
1640908200000|2021-12-30 23:50:00|11506.9|11506.2|11505.7|11504.7|11507|11506.2|11505.4|11504.4|173
1640908500000|2021-12-30 23:55:00|11505.6|11504.6|11507.1|11506.1|11507.4|11506.4|11505.4|11504.4|173
1640908800000|2021-12-31 00:00:00|11506.9|11505.9|11504.4|11503.7|11507.2|11506.4|11503.6|11502.8|241
1640909100000|2021-12-31 00:05:00|11504.3|11503.6|11505.1|11504.4|11506|11505.1|11504.1|11503.3|136
1640909400000|2021-12-31 00:10:00|11505|11504.3|11505.6|11504.6|11506|11505.1|11504.3|11503.3|163
1640909700000|2021-12-31 00:15:00|11505.4|11504.4|11506.4|11505.7|11506.6|11505.8|11504.9|11504.1|142
1640910000000|2021-12-31 00:20:00|11506.6|11505.9|11507.7|11506.7|11508.1|11507.3|11506.2|11505.3|216
1640910300000|2021-12-31 00:25:00|11507.6|11506.6|11507.5|11506.5|11507.7|11506.8|11505.4|11504.4|246
1640910600000|2021-12-31 00:30:00|11507.6|11506.6|11506.3|11505.6|11507.7|11506.8|11506.3|11505.6|159
1640910900000|2021-12-31 00:35:00|11506.4|11505.7|11505.7|11504.7|11507.2|11506.3|11505.5|11504.5|185
1640911200000|2021-12-31 00:40:00|11505.5|11504.8|11505.7|11504.7|11506.6|11505.6|11504.8|11503.8|138
1640911500000|2021-12-31 00:45:00|11505.8|11504.8|11506.9|11505.9|11507.3|11506.5|11505.8|11504.8|118
1640911800000|2021-12-31 00:50:00|11506.8|11505.8|11506.3|11505.3|11507.2|11506.4|11506.1|11504.9|173
1640912100000|2021-12-31 00:55:00|11506.2|11505.2|11506.4|11505.4|11506.6|11505.6|11505.5|11504.6|210
1640912400000|2021-12-31 01:00:00|11506.5|11505.5|11505.2|11504.5|11506.5|11505.5|11505|11504.2|141
1640912700000|2021-12-31 01:05:00|11505.1|11504.4|11505.4|11504.4|11505.9|11505.1|11505|11504.2|157
1640913000000|2021-12-31 01:10:00|11505.2|11504.5|11505.2|11504.2|11505.7|11504.7|11503|11502|239
1640913300000|2021-12-31 01:15:00|11504.5|11503.8|11505|11504|11506.2|11505.2|11504.2|11503.3|307
1640913600000|2021-12-31 01:20:00|11504.9|11503.9|11505.6|11504.6|11506.1|11505.1|11504.5|11503.7|201
1640913900000|2021-12-31 01:25:00|11505.7|11504.7|11506|11505.3|11506.2|11505.3|11504.9|11503.9|187
1640914200000|2021-12-31 01:30:00|11506.2|11505.5|11505.7|11504.7|11506.4|11505.6|11505.5|11504.5|134
1640914500000|2021-12-31 01:35:00|11505.8|11504.8|11506.3|11505.3|11507.2|11506.2|11505.5|11504.5|171
1640914800000|2021-12-31 01:40:00|11506.4|11505.4|11506.4|11505.4|11507|11506|11506|11505|192
1640915100000|2021-12-31 01:45:00|11506.3|11505.3|11506.3|11505.3|11506.5|11505.5|11505.5|11504.5|77
1640915400000|2021-12-31 01:50:00|11506.2|11505.2|11505.5|11504.5|11506.7|11505.7|11504.9|11504|157
1640915700000|2021-12-31 01:55:00|11505.4|11504.4|11506.7|11505.7|11507.3|11506.3|11505|11504.1|294
1640916000000|2021-12-31 02:00:00|11506.6|11505.6|11506.1|11505.1|11506.8|11505.8|11505.4|11504.6|137
1640916300000|2021-12-31 02:05:00|11506|11505|11506.6|11505.6|11506.6|11505.6|11505.8|11504.8|102
1640916600000|2021-12-31 02:10:00|11506.5|11505.5|11509.2|11508.2|11509.3|11508.3|11506.5|11505.5|140
1640916900000|2021-12-31 02:15:00|11509.1|11508.1|11509|11508|11509.3|11508.6|11508.6|11507.8|160
1640917200000|2021-12-31 02:20:00|11509.1|11508.1|11509.5|11508.5|11509.7|11508.9|11508.3|11507.3|129
1640917500000|2021-12-31 02:25:00|11509.6|11508.6|11509.5|11508.5|11510.3|11509.4|11509|11508.1|128
1640917800000|2021-12-31 02:30:00|11509.4|11508.4|11509.6|11508.6|11510.3|11509.5|11508|11507.2|114
1640918100000|2021-12-31 02:35:00|11509.3|11508.7|11509.7|11508.7|11510|11509.2|11509.3|11508.5|77
1640918400000|2021-12-31 02:40:00|11509.8|11508.8|11507.6|11506.6|11510|11508.9|11507|11506|102
1640918700000|2021-12-31 02:45:00|11507.5|11506.5|11507.7|11506.7|11508.5|11507.5|11507.3|11506.5|100
1640919000000|2021-12-31 02:50:00|11507.6|11506.6|11507.5|11506.5|11508.5|11507.7|11507.4|11506.2|137
1640919300000|2021-12-31 02:55:00|11507.6|11506.6|11507.7|11506.7|11507.8|11506.8|11506.3|11505.2|108
1640919600000|2021-12-31 03:00:00|11507.6|11506.6|11507.5|11506.5|11507.8|11506.9|11506.2|11505.3|128
1640919900000|2021-12-31 03:05:00|11507.6|11506.6|11506.8|11505.8|11507.6|11506.6|11506.5|11505.8|109
1640920200000|2021-12-31 03:10:00|11506.6|11505.6|11507|11506|11507.7|11506.7|11506.1|11505.2|99
1640920500000|2021-12-31 03:15:00|11506.9|11505.9|11508.4|11507.4|11508.4|11507.4|11506.1|11505.3|147
1640920800000|2021-12-31 03:20:00|11508.3|11507.3|11508.1|11507.1|11508.5|11507.5|11507.7|11506.8|90
1640921100000|2021-12-31 03:25:00|11508.2|11507.2|11509|11508|11509.2|11508.2|11508|11507.2|120
1640921400000|2021-12-31 03:30:00|11508.9|11507.9|11509.6|11508.6|11509.7|11508.7|11508.8|11507.8|112
1640921700000|2021-12-31 03:35:00|11509.9|11508.9|11509.5|11508.5|11510.2|11509.3|11508.5|11507.7|131
1640922000000|2021-12-31 03:40:00|11509.4|11508.4|11509.5|11508.8|11509.9|11509.1|11508.9|11508.1|116
1640922300000|2021-12-31 03:45:00|11509.6|11508.9|11510.4|11509.4|11511|11510.2|11509.5|11508.7|198
1640922600000|2021-12-31 03:50:00|11510.3|11509.3|11510.8|11509.8|11511|11510.1|11510.3|11509.3|101
1640922900000|2021-12-31 03:55:00|11510.7|11509.7|11509.5|11508.5|11510.9|11510|11509.4|11508.4|136
1640923200000|2021-12-31 04:00:00|11509.4|11508.4|11510.2|11509.5|11510.4|11509.5|11509.3|11508.4|110
1640923500000|2021-12-31 04:05:00|11510.1|11509.4|11510.3|11509.3|11511|11510.1|11509.6|11508.7|114
1640923800000|2021-12-31 04:10:00|11510.4|11509.4|11509.8|11508.8|11510.4|11509.5|11509.3|11508.4|113
1640924100000|2021-12-31 04:15:00|11509.7|11508.7|11509.3|11508.6|11510.4|11509.5|11509.3|11508.4|105
1640924400000|2021-12-31 04:20:00|11509.4|11508.7|11509.4|11508.7|11510.1|11509.3|11509.3|11508.5|101
1640924700000|2021-12-31 04:25:00|11509.5|11508.5|11509.4|11508.4|11509.6|11508.8|11509|11508.2|94
1640925000000|2021-12-31 04:30:00|11509.5|11508.5|11509.3|11508.3|11509.7|11508.7|11508.4|11507.4|93
1640925300000|2021-12-31 04:35:00|11509.2|11508.2|11509.6|11508.1|11509.6|11508.4|11508.7|11507.7|123
1640925600000|2021-12-31 04:40:00|11509.8|11507.9|11509.3|11508.3|11509.8|11508.7|11508.6|11507.6|105
1640925900000|2021-12-31 04:45:00|11509.4|11508.4|11509.4|11508.7|11509.8|11509|11508.9|11508|105
1640926200000|2021-12-31 04:50:00|11509.5|11508.5|11510.1|11509.1|11510.5|11509.6|11509.5|11508.5|93
1640926500000|2021-12-31 04:55:00|11510.2|11509.2|11509.7|11508.7|11510.6|11509.5|11509.7|11508.7|64
1640926800000|2021-12-31 05:00:00|11510|11509|11509.6|11508.6|11510|11509.1|11509.4|11508.3|57
1640927100000|2021-12-31 05:05:00|11509.7|11508.7|11510.1|11509.1|11510.6|11509.5|11509.6|11508.6|108
1640927400000|2021-12-31 05:10:00|11510.2|11509.2|11510.1|11509.1|11510.4|11509.4|11509.6|11508.9|63
1640927700000|2021-12-31 05:15:00|11510|11509|11510|11509|11510.9|11509.9|11509.7|11508.8|115
1640928000000|2021-12-31 05:20:00|11510.1|11509.1|11509.8|11508.8|11510.1|11509.1|11509.6|11508.6|84
1640928300000|2021-12-31 05:25:00|11509.9|11508.9|11509.7|11508.7|11510.4|11509.5|11509.6|11508.6|95
1640928600000|2021-12-31 05:30:00|11509.8|11508.8|11510.2|11509.2|11510.6|11509.5|11509.7|11508.7|109
1640928900000|2021-12-31 05:35:00|11510.5|11509.5|11509.5|11508.5|11510.9|11509.9|11509.3|11507.9|126
1640929200000|2021-12-31 05:40:00|11509.6|11508.6|11509.1|11508.1|11510.1|11509.2|11508.8|11507.8|104
1640929500000|2021-12-31 05:45:00|11509|11508|11509.5|11508.8|11509.8|11508.8|11508.9|11507.9|106
1640929800000|2021-12-31 05:50:00|11509.6|11508.6|11511.5|11510.5|11511.5|11510.5|11509.6|11508.6|160
1640930100000|2021-12-31 05:55:00|11511.2|11510.6|11510.3|11509.3|11511.7|11510.7|11510.2|11509.2|256
1640930400000|2021-12-31 06:00:00|11510.2|11509.2|11512.4|11511.4|11512.8|11511.6|11510.2|11509.2|188
1640930700000|2021-12-31 06:05:00|11512.2|11511.2|11512.9|11511.9|11513.3|11512.4|11512.1|11511.1|94
1640931000000|2021-12-31 06:10:00|11513|11512|11512.1|11511.1|11513.1|11512.1|11511.8|11510.9|101
1640931300000|2021-12-31 06:15:00|11512|11511|11513.5|11512.8|11513.7|11512.8|11511.8|11511|134
1640931600000|2021-12-31 06:20:00|11513.4|11512.5|11512.9|11511.9|11513.7|11512.8|11512.8|11511.8|99
1640931900000|2021-12-31 06:25:00|11513|11512|11512.8|11511.8|11513.1|11512.3|11512.3|11511.3|81
1640932200000|2021-12-31 06:30:00|11512.9|11511.9|11513.5|11512.5|11513.7|11512.7|11512.7|11511.7|81
1640932500000|2021-12-31 06:35:00|11513.4|11512.7|11513.4|11512.4|11513.7|11512.7|11513.1|11512.3|70
1640932800000|2021-12-31 06:40:00|11513.5|11512.5|11512.8|11512.1|11513.5|11512.6|11512.1|11511.3|76
1640933100000|2021-12-31 06:45:00|11512.7|11512|11513|11512|11513.6|11512.8|11512.6|11511.7|115
1640933400000|2021-12-31 06:50:00|11513.1|11512.1|11513.1|11512.1|11513.5|11512.7|11512.6|11511.8|86
1640933700000|2021-12-31 06:55:00|11513.3|11512.3|11512.4|11511.4|11513.3|11512.4|11511.9|11511|105
1640934000000|2021-12-31 07:00:00|11512.3|11511.3|11511.6|11510.9|11512.4|11511.4|11511.1|11510.3|216
1640934300000|2021-12-31 07:05:00|11511.7|11511|11512.1|11511.4|11512.7|11511.8|11511.1|11510.4|251
1640934600000|2021-12-31 07:10:00|11512.2|11511.2|11512.1|11511.4|11512.5|11511.7|11511.9|11511|207
1640934900000|2021-12-31 07:15:00|11512|11511.3|11512.4|11511.4|11513.9|11513|11512|11511|231
1640935200000|2021-12-31 07:20:00|11512.3|11511.6|11513.5|11512.5|11513.7|11512.8|11512.1|11510.9|192
1640935500000|2021-12-31 07:25:00|11513.4|11512.7|11512.7|11511.7|11513.8|11512.9|11512|11511.1|232
1640935800000|2021-12-31 07:30:00|11512.8|11511.8|11513.6|11512.6|11514.2|11513.2|11512.8|11511.8|219
1640936100000|2021-12-31 07:35:00|11513.7|11512.7|11514.4|11513.4|11515.1|11514.2|11513|11512.1|333
1640936400000|2021-12-31 07:40:00|11514.3|11513.3|11514.8|11513.8|11515.1|11514.2|11513.5|11512.5|265
1640936700000|2021-12-31 07:45:00|11515|11514.1|11514.9|11513.9|11516.1|11515.2|11513.4|11512.6|296
1640937000000|2021-12-31 07:50:00|11514.8|11513.8|11515|11514|11515.3|11514.6|11514.2|11513.2|214
1640937300000|2021-12-31 07:55:00|11514.9|11513.9|11515.7|11514.7|11516.5|11515.5|11514.4|11513.5|218
1640937600000|2021-12-31 08:00:00|11515.6|11514.6|11513.9|11512.9|11516.4|11515.4|11513.9|11512.9|384
1640937900000|2021-12-31 08:05:00|11514|11513|11513|11512|11514|11513|11511.3|11510.3|229
1640938200000|2021-12-31 08:10:00|11512.9|11511.9|11514.1|11513.1|11514.7|11513.7|11512.6|11511.7|262
1640938500000|2021-12-31 08:15:00|11514.2|11513.2|11514|11513|11514.4|11513.5|11513|11512.1|140
1640938800000|2021-12-31 08:20:00|11513.9|11512.9|11512.8|11511.8|11516.3|11515.3|11512.6|11511.8|293
1640939100000|2021-12-31 08:25:00|11513.2|11511.4|11511.7|11510.7|11513.6|11512.6|11511.4|11510.4|254
1640939400000|2021-12-31 08:30:00|11511.6|11510.6|11511|11510.3|11512.5|11511.8|11510.7|11509.7|321
1640939700000|2021-12-31 08:35:00|11511.2|11510.5|11512.4|11511.4|11512.7|11511.9|11511|11510.2|152
1640940000000|2021-12-31 08:40:00|11512.5|11511.5|11513.1|11512.1|11514|11513.1|11511.6|11510.7|274
1640940300000|2021-12-31 08:45:00|11513|11512|11513.1|11512.1|11514.1|11513.2|11512.4|11511.6|199
1640940600000|2021-12-31 08:50:00|11513.3|11512.3|11512.5|11511.5|11513.7|11512.7|11512.4|11511.5|186
1640940900000|2021-12-31 08:55:00|11512.4|11511.4|11509.5|11508.8|11512.6|11511.6|11508.3|11507.4|262
1640941200000|2021-12-31 09:00:00|11509.6|11508.9|11509.2|11508.2|11511|11510|11508|11507.3|246
1640941500000|2021-12-31 09:05:00|11509.3|11508.3|11507.7|11507|11510.6|11509.8|11507.5|11506.6|296
1640941800000|2021-12-31 09:10:00|11507.6|11506.7|11506.5|11505.5|11508.6|11507.5|11505.7|11504.9|273
1640942100000|2021-12-31 09:15:00|11506.6|11505.6|11502.2|11501.5|11508.7|11507.5|11501.1|11500.2|390
1640942400000|2021-12-31 09:20:00|11502.1|11501.4|11503.1|11502.1|11503.5|11502.6|11500.7|11500|424
1640942700000|2021-12-31 09:25:00|11503.2|11502.2|11504.4|11503.4|11504.6|11503.6|11501.1|11500.1|411
1640943000000|2021-12-31 09:30:00|11504.5|11503.5|11506.4|11505.4|11506.8|11505.8|11503.6|11502.7|382
1640943300000|2021-12-31 09:35:00|11506.3|11505.3|11505.3|11504.3|11506.4|11505.4|11503.2|11502.2|325
1640943600000|2021-12-31 09:40:00|11505.4|11504.4|11505.4|11504.4|11506.5|11505.5|11504.7|11503.8|233
1640943900000|2021-12-31 09:45:00|11505.5|11504.5|11506.5|11505.5|11506.6|11505.6|11505|11504.3|212
1640944200000|2021-12-31 09:50:00|11506.4|11505.4|11508|11507|11509|11508.2|11506.4|11505.4|320
1640944500000|2021-12-31 09:55:00|11508.1|11507.1|11512.1|11511.4|11513.1|11512.3|11508|11507.1|425
1640944800000|2021-12-31 10:00:00|11512|11511.3|11510.6|11509.6|11512.2|11511.4|11509.4|11508.3|329
1640945100000|2021-12-31 10:05:00|11510.5|11509.5|11510.4|11509.4|11511.3|11510.3|11509.2|11508.4|211
1640945400000|2021-12-31 10:10:00|11510.5|11509.5|11510|11509|11510.5|11509.7|11509.2|11508.3|284
1640945700000|2021-12-31 10:15:00|11510.1|11509.4|11510.7|11509.7|11510.7|11509.9|11509.1|11508.4|259
1640946000000|2021-12-31 10:20:00|11510.6|11509.6|11510.4|11509.4|11511.4|11510.4|11510.1|11509.2|292
1640946300000|2021-12-31 10:25:00|11510.3|11509.6|11509.6|11508.6|11511.2|11510.3|11509.2|11508.2|210
1640946600000|2021-12-31 10:30:00|11510|11509|11510.3|11509.3|11511|11510.1|11508.9|11507.9|238
1640946900000|2021-12-31 10:35:00|11510.4|11509.4|11509|11508|11510.6|11509.7|11508.7|11507.9|192
1640947200000|2021-12-31 10:40:00|11508.9|11507.9|11511.7|11510.7|11512.1|11510.9|11508.8|11507.9|340
1640947500000|2021-12-31 10:45:00|11511.8|11510.8|11513.1|11512.1|11513.1|11512.2|11510.8|11509.9|192
1640947800000|2021-12-31 10:50:00|11513|11512|11512.4|11511.4|11513.1|11512.1|11512.1|11511.2|152
1640948100000|2021-12-31 10:55:00|11512.5|11511.5|11511.8|11510.8|11513.3|11512.3|11510.9|11509.9|259
1640948400000|2021-12-31 11:00:00|11511.9|11510.9|11513.7|11512.7|11514.4|11513.4|11511.2|11510.2|203
1640948700000|2021-12-31 11:05:00|11513.8|11512.8|11510.3|11509.3|11513.9|11512.9|11510.3|11509.3|223
1640949000000|2021-12-31 11:10:00|11510.2|11509.2|11509|11508|11510.6|11509.6|11508.9|11507.9|262
1640949300000|2021-12-31 11:15:00|11508.9|11507.9|11509.9|11508.9|11511|11510.2|11508.8|11507.9|164
1640949600000|2021-12-31 11:20:00|11510|11509|11508.8|11508.1|11510.6|11509.7|11508.7|11507.8|174
1640949900000|2021-12-31 11:25:00|11508.9|11508.2|11511.8|11510.8|11512|11511|11508.8|11508.1|272
1640950200000|2021-12-31 11:30:00|11511.7|11511|11509.8|11509.1|11512.6|11511.6|11509.3|11508.5|307
1640950500000|2021-12-31 11:35:00|11509.9|11508.9|11511|11510|11511.2|11510.3|11509.3|11508.6|290
1640950800000|2021-12-31 11:40:00|11511.2|11510.2|11511.2|11510.2|11511.7|11510.8|11510.6|11509.8|275
1640951100000|2021-12-31 11:45:00|11511.1|11510.1|11513.1|11512.1|11513.7|11512.8|11511|11510|161
1640951400000|2021-12-31 11:50:00|11513|11512|11512.8|11512.1|11513.2|11512.3|11511.9|11511.2|219
1640951700000|2021-12-31 11:55:00|11513|11512|11513.4|11512.7|11513.4|11512.7|11510.9|11510|368
1640952000000|2021-12-31 12:00:00|11513.5|11512.8|11512.8|11511.8|11513.9|11513|11511.9|11511.1|280
1640952300000|2021-12-31 12:05:00|11513|11512|11511.7|11510.7|11513|11512|11508.8|11507.8|290
1640952600000|2021-12-31 12:10:00|11511.9|11511.2|11509.6|11508.6|11512.7|11512|11509.4|11508.5|362
1640952900000|2021-12-31 12:15:00|11509.7|11508.7|11511.4|11510.4|11513.3|11512.4|11509.5|11508.5|342
1640953200000|2021-12-31 12:20:00|11511.3|11510.3|11511.7|11510.7|11512.2|11511.4|11511.1|11510.1|214
1640953500000|2021-12-31 12:25:00|11511.6|11510.6|11510.2|11509.2|11512.3|11511.5|11509.6|11508.6|368
1640953800000|2021-12-31 12:30:00|11510.3|11509.3|11509.1|11508.1|11510.5|11509.6|11508.8|11508|219
1640954100000|2021-12-31 12:35:00|11509.2|11508.2|11512.3|11511.3|11515.8|11515|11509.2|11508.2|452
1640954400000|2021-12-31 12:40:00|11512.1|11511.4|11513|11512|11513.8|11513|11511.5|11510.5|222
1640954700000|2021-12-31 12:45:00|11513.1|11512.1|11513.5|11512.8|11513.8|11512.8|11512.9|11511.9|200
1640955000000|2021-12-31 12:50:00|11513.3|11512.6|11513.5|11512.5|11513.7|11512.8|11512.7|11511.9|182
1640955300000|2021-12-31 12:55:00|11513.6|11512.6|11515|11514|11515.1|11514.1|11512.3|11511.3|333
1640955600000|2021-12-31 13:00:00|11514.8|11513.8|11512.9|11511.9|11515.5|11514.8|11512|11511.1|308
1640955900000|2021-12-31 13:05:00|11512.7|11511.7|11512.3|11511.3|11512.7|11511.7|11511.1|11510.1|266
1640956200000|2021-12-31 13:10:00|11512.2|11511.2|11511.6|11510.6|11513|11512|11509|11508|296
1640956500000|2021-12-31 13:15:00|11511.7|11510.7|11513.6|11512.6|11515|11514|11511.7|11510.7|268
1640956800000|2021-12-31 13:20:00|11513.9|11512.9|11514.6|11513.6|11516|11515|11513.6|11512.7|423
1640957100000|2021-12-31 13:25:00|11514.7|11513.7|11512.5|11511.5|11515.4|11514.5|11512.3|11511.4|256
1640957400000|2021-12-31 13:30:00|11512.4|11511.4|11512.5|11511.5|11514.2|11513.2|11511.9|11510.8|219
1640957700000|2021-12-31 13:35:00|11512.6|11511.6|11513|11512|11513.9|11512.9|11511.8|11510.8|254
1640958000000|2021-12-31 13:40:00|11513.2|11512.2|11512.4|11511.4|11513.4|11512.4|11511.7|11510.9|255
1640958300000|2021-12-31 13:45:00|11512.5|11511.5|11510.5|11509.5|11512.5|11511.5|11509.3|11508.3|347
1640958600000|2021-12-31 13:50:00|11510.6|11509.6|11509.2|11508.2|11511.2|11510.4|11509.2|11508.2|373
1640958900000|2021-12-31 13:55:00|11509.1|11508.4|11511.3|11510.3|11511.3|11510.3|11509|11508.1|616
1640959200000|2021-12-31 14:00:00|11511.2|11510.2|11510.8|11509.8|11512.1|11511.1|11510.4|11509.4|481
1640959500000|2021-12-31 14:05:00|11510.7|11509.7|11510.4|11509.4|11510.9|11509.9|11508|11507|326
1640959800000|2021-12-31 14:10:00|11510.2|11509.2|11509|11508|11510.5|11509.5|11508.5|11507.5|298
1640960100000|2021-12-31 14:15:00|11509.1|11508.1|11510.3|11509.3|11511.1|11510.1|11509.1|11508.1|282
1640960400000|2021-12-31 14:20:00|11510.2|11509.2|11508.9|11507.9|11511.7|11510.7|11508.7|11507.7|302
1640960700000|2021-12-31 14:25:00|11509|11508|11508.7|11507.7|11509.8|11508.8|11508.1|11507.1|299
1640961000000|2021-12-31 14:30:00|11508.4|11507.4|11510.9|11509.9|11511.1|11510.1|11506.8|11505.8|483
1640961300000|2021-12-31 14:35:00|11511|11510|11510.7|11509.7|11513.2|11512.2|11510.4|11509.3|614
1640961600000|2021-12-31 14:40:00|11510.6|11509.6|11504.3|11503.3|11512|11511|11504|11503|517
1640961900000|2021-12-31 14:45:00|11504.4|11503.4|11507|11506|11507.7|11506.7|11502.6|11501.6|430
1640962200000|2021-12-31 14:50:00|11506.9|11505.9|11511.1|11510.1|11511.8|11510.7|11506.3|11505.3|457
1640962500000|2021-12-31 14:55:00|11511.2|11510.2|11509.2|11508.2|11511.9|11510.9|11507|11506|562
1640962800000|2021-12-31 15:00:00|11509|11508|11510.6|11509.6|11512.1|11511.1|11508.9|11507.9|497
1640963100000|2021-12-31 15:05:00|11510.7|11509.7|11511.1|11510.1|11513.5|11512.5|11510.5|11509.5|460
1640963400000|2021-12-31 15:10:00|11511|11510|11510.6|11509.6|11511.8|11510.8|11509|11508|450
1640963700000|2021-12-31 15:15:00|11510.7|11509.7|11510|11509|11511.8|11510.8|11508.5|11507.5|391
1640964000000|2021-12-31 15:20:00|11509.9|11508.9|11506.2|11505.2|11511.5|11510.5|11504.7|11503.7|440
1640964300000|2021-12-31 15:25:00|11506.3|11505.3|11507.4|11506.4|11509|11508|11504.7|11503.7|455
1640964600000|2021-12-31 15:30:00|11507.5|11506.5|11507.4|11506.4|11509.7|11508.7|11506.8|11505.8|295
1640964900000|2021-12-31 15:35:00|11507.3|11506.3|11508.5|11507.5|11509.7|11508.7|11507.2|11506.2|339
1640965200000|2021-12-31 15:40:00|11508.6|11507.6|11506.4|11505.4|11510.2|11509.2|11505.9|11504.9|471
1640965500000|2021-12-31 15:45:00|11505.8|11504.8|11502.6|11501.6|11505.8|11504.8|11501.6|11500.6|503
1640965800000|2021-12-31 15:50:00|11502.7|11501.7|11504.4|11503.4|11505.4|11504.4|11502.2|11501.2|573
1640966100000|2021-12-31 15:55:00|11504.5|11503.5|11514.8|11513.8|11516.3|11515.3|11504.1|11503.1|1250
1640966400000|2021-12-31 16:00:00|11515.1|11514.1|11515.7|11514.7|11520.3|11519.3|11512.4|11511.2|1145
1640966700000|2021-12-31 16:05:00|11515.6|11514.6|11515.4|11514.4|11516.2|11515.2|11512.7|11511.7|434
1640967000000|2021-12-31 16:10:00|11515.3|11514.3|11512|11511|11517|11516|11512|11511|399
1640967300000|2021-12-31 16:15:00|11511.9|11510.9|11513.7|11512.7|11514.2|11513.2|11511.2|11510.2|368
1640967600000|2021-12-31 16:20:00|11513.6|11512.6|11515.6|11514.6|11516.4|11515.6|11511.4|11510.4|357
1640967900000|2021-12-31 16:25:00|11515.7|11514.7|11514.2|11513.2|11515.7|11514.7|11513.2|11512.2|329
1640968200000|2021-12-31 16:30:00|11514.1|11513.1|11514.9|11513.9|11515|11514.1|11512.8|11511.9|261
1640968500000|2021-12-31 16:35:00|11515|11514|11513.6|11512.6|11515|11514|11512.7|11511.7|215
1640968800000|2021-12-31 16:40:00|11513.7|11512.7|11513.7|11512.7|11514.9|11513.9|11512.8|11511.8|214
1640969100000|2021-12-31 16:45:00|11513.6|11512.6|11513.6|11512.6|11514.2|11513.2|11512.7|11511.7|226
1640969400000|2021-12-31 16:50:00|11513.5|11512.5|11512.1|11511.1|11513.7|11512.7|11511.9|11511.1|145
1640969700000|2021-12-31 16:55:00|11511.9|11510.9|11510.1|11509.1|11513|11512|11509.9|11508.9|232
1640970000000|2021-12-31 17:00:00|11510.2|11509.2|11511.5|11510.5|11511.7|11510.7|11509.8|11508.8|189
1640970300000|2021-12-31 17:05:00|11511.6|11510.6|11510.9|11509.9|11511.6|11510.6|11510.3|11509.3|157
1640970600000|2021-12-31 17:10:00|11510.8|11509.8|11508.9|11507.9|11510.9|11509.9|11508.7|11507.7|169
1640970900000|2021-12-31 17:15:00|11508.8|11507.8|11508.7|11507.7|11509.7|11508.7|11508|11506.9|153
1640971200000|2021-12-31 17:20:00|11508.8|11507.8|11506.2|11505.2|11509|11507.9|11505.7|11504.7|239
1640971500000|2021-12-31 17:25:00|11506.3|11505.3|11505.7|11504.7|11507.6|11506.7|11504.9|11503.9|238
1640971800000|2021-12-31 17:30:00|11505.8|11504.8|11507.7|11506.7|11508.4|11507.4|11505.7|11504.7|201
1640972100000|2021-12-31 17:35:00|11507.6|11506.6|11508.7|11507.7|11508.9|11507.9|11507.1|11506.1|184
1640972400000|2021-12-31 17:40:00|11508.8|11507.8|11509.8|11508.8|11510.5|11509.5|11508.2|11507.2|208
1640972700000|2021-12-31 17:45:00|11509.7|11508.7|11506.4|11505.4|11509.8|11508.8|11506.2|11505.2|203
1640973000000|2021-12-31 17:50:00|11506.5|11505.5|11505.9|11504.9|11507.3|11506.1|11505.7|11504.7|189
1640973300000|2021-12-31 17:55:00|11506.2|11504.7|11503.2|11502.2|11506.2|11505.1|11502.6|11501.6|846
1640973600000|2021-12-31 18:00:00|11503.6|11502.1|11507.5|11506|11508.3|11506.9|11503|11502|490
1640973900000|2021-12-31 18:05:00|11507.2|11506.2|11509.7|11508.7|11510|11508.8|11506.8|11505.9|304
1640974200000|2021-12-31 18:10:00|11509.8|11508.8|11509.9|11508.9|11510.5|11509.1|11509|11507.9|205
1640974500000|2021-12-31 18:15:00|11510.4|11508.7|11511|11510|11511|11510|11509.3|11508.5|197
1640974800000|2021-12-31 18:20:00|11511.1|11510.1|11508.8|11507.8|11511.4|11510.2|11508.7|11507.7|215
1640975100000|2021-12-31 18:25:00|11508.9|11507.9|11505.6|11504.6|11508.9|11507.9|11505.5|11504.5|270
1640975400000|2021-12-31 18:30:00|11505.7|11504.7|11506.2|11505.2|11506.5|11505.5|11505.5|11504.5|196
1640975700000|2021-12-31 18:35:00|11506.3|11505.3|11505.8|11504.8|11506.4|11505.4|11505.6|11504.6|136
1640976000000|2021-12-31 18:40:00|11505.9|11504.9|11505.8|11504.8|11506.3|11505.3|11505.7|11504.7|89
1640976300000|2021-12-31 18:45:00|11505.7|11504.7|11505|11504|11505.8|11504.8|11504.9|11503.9|86
1640976600000|2021-12-31 18:50:00|11505.1|11504.1|11505|11504|11505.2|11504.2|11504.6|11503.8|115
1640976900000|2021-12-31 18:55:00|11505.1|11504.1|11506.3|11505.3|11506.9|11505.9|11504.9|11503.9|137
1640977200000|2021-12-31 19:00:00|11505.9|11504.9|11506.5|11505.5|11507|11506.1|11505.7|11504.7|146
1640977500000|2021-12-31 19:05:00|11506.6|11505.6|11506.9|11505.9|11507.6|11506.7|11506.4|11505.4|149
1640977800000|2021-12-31 19:10:00|11506.8|11505.8|11506.4|11505.4|11507|11506|11505.7|11504.7|130
1640978100000|2021-12-31 19:15:00|11506.5|11505.5|11505.7|11504.7|11506.5|11505.5|11505.5|11504.5|153
1640978400000|2021-12-31 19:20:00|11505.6|11504.6|11504.9|11503.9|11505.7|11504.7|11504.2|11503.3|106
1640978700000|2021-12-31 19:25:00|11504.8|11503.8|11506.9|11505.9|11507|11506|11504.8|11503.8|149
1640979000000|2021-12-31 19:30:00|11507|11506|11506.9|11505.9|11507|11506.2|11506.7|11505.8|60
1640979300000|2021-12-31 19:35:00|11507|11506|11507.7|11506.7|11507.9|11506.9|11506.7|11505.9|114
1640979600000|2021-12-31 19:40:00|11507.6|11506.6|11509.9|11508.9|11510.2|11509.2|11507.4|11506.6|142
1640979900000|2021-12-31 19:45:00|11510|11509|11509.6|11508.6|11510.5|11509.5|11508.8|11507.8|162
1640980200000|2021-12-31 19:50:00|11509.7|11508.7|11509.4|11508.4|11509.7|11508.8|11508.9|11507.9|79
1640980500000|2021-12-31 19:55:00|11509.5|11508.5|11508.9|11507.9|11509.9|11508.8|11508.8|11507.6|185
1640980800000|2021-12-31 20:00:00|11509|11508|11509.7|11508.7|11510|11509|11508.8|11507.8|104
1640981100000|2021-12-31 20:05:00|11509.5|11508.5|11510.2|11509.2|11510.4|11509.4|11509.4|11508.4|96
1640981400000|2021-12-31 20:10:00|11510.3|11509.3|11510.3|11509.3|11510.4|11509.6|11510|11509|68
1640981700000|2021-12-31 20:15:00|11510.2|11509.5|11510.6|11509.1|11512.1|11511.1|11510.1|11509.1|154
1640982000000|2021-12-31 20:20:00|11510.4|11509.4|11510|11508.4|11510.8|11509.6|11509.4|11508.3|147
1640982300000|2021-12-31 20:25:00|11509.6|11508.6|11508.9|11507.9|11509.6|11508.7|11508|11506.7|139
1640982600000|2021-12-31 20:30:00|11509.2|11507.7|11509|11508|11509.6|11508.6|11508.8|11507.5|125
1640982900000|2021-12-31 20:35:00|11509.1|11508.1|11505.9|11504.9|11509.4|11508.1|11505.9|11504.9|202
1640983200000|2021-12-31 20:40:00|11506|11505|11506.2|11505.2|11507.2|11506.1|11505.6|11504.2|166
1640983500000|2021-12-31 20:45:00|11506.1|11505.1|11505.5|11504.5|11506.6|11505.2|11505.2|11504|150
1640983800000|2021-12-31 20:50:00|11505|11504|11505.2|11503.7|11505.9|11504.6|11504.1|11502.7|236
1640984100000|2021-12-31 20:55:00|11505.3|11504.1|11510.2|11509.2|11512|11510.6|11505.1|11504|481
1640984400000|2021-12-31 21:00:00|11510.1|11509.1|11507.6|11506.6|11510.5|11509.4|11507|11505.8|411
1640984700000|2021-12-31 21:05:00|11508.1|11506.2|11507.5|11506.5|11508.4|11506.9|11506.2|11504.7|308
1640985000000|2021-12-31 21:10:00|11507.9|11506.3|11506.6|11505.6|11508.2|11506.6|11506.4|11505.1|207
1640985300000|2021-12-31 21:15:00|11506.9|11505.3|11506.2|11505.2|11507.5|11505.9|11506|11504.8|198
1640985600000|2021-12-31 21:20:00|11506|11505|11507.4|11506.4|11507.7|11506.7|11505.6|11504.6|216
1640985900000|2021-12-31 21:25:00|11507.3|11506.3|11507.2|11506.2|11508|11507|11506.6|11505.6|206
1640986200000|2021-12-31 21:30:00|11507.5|11506.5|11508.8|11507.8|11508.9|11507.9|11506.9|11505.9|110
1640986500000|2021-12-31 21:35:00|11508.6|11507.6|11508.4|11507.4|11508.8|11507.8|11508|11507|94
1640986800000|2021-12-31 21:40:00|11508.5|11507.5|11509.3|11508.3|11509.9|11508.9|11508.2|11507.2|114
1640987100000|2021-12-31 21:45:00|11509.1|11508.1|11509.7|11508.7|11512.5|11509.5|11508.8|11507.1|131
1640987400000|2021-12-31 21:50:00|11509.6|11508.6|11510.7|11509.7|11512.6|11510.2|11508.2|11506.1|146
1640987700000|2021-12-31 21:55:00|11510.8|11509.8|11515.2|11509.2|11515.3|11511.9|11510.1|11506.7|222
1641157200000|2022-01-02 21:00:00|11515.3|11503.3|11515.3|11503.3|11515.3|11503.3|11515|11503|5
1641157500000|2022-01-02 21:05:00|11518.6|11506.6|11516.2|11504.2|11518.6|11506.6|11514.5|11502.5|12
1641157800000|2022-01-02 21:10:00|11515.3|11503.3|11515.5|11503.5|11518.6|11506.6|11515.2|11503.2|14
1641158100000|2022-01-02 21:15:00|11515.7|11503.7|11515.3|11503.3|11517.6|11505.6|11515.2|11503.2|5
1641158400000|2022-01-02 21:20:00|11518.6|11506.6|11515.3|11503.3|11518.6|11506.6|11515.3|11503.3|4
1641158700000|2022-01-02 21:25:00|11515.2|11503.2|11515.2|11503.2|11515.3|11503.3|11515.2|11503.2|3
1641159000000|2022-01-02 21:30:00|11515.3|11503.3|11518.6|11506.6|11518.6|11506.6|11515.2|11503.2|13
1641159300000|2022-01-02 21:35:00|11515.3|11503.3|11518.6|11506.6|11518.6|11506.6|11515.3|11503.3|2
1641159600000|2022-01-02 21:40:00|11515.3|11503.3|11515.3|11503.3|11518.6|11506.6|11515.3|11503.3|5
1641159900000|2022-01-02 21:45:00|11515|11503|11515.3|11503.3|11515.3|11503.3|11515|11503|2
1641160800000|2022-01-02 22:00:00|11522.1|11510.1|11518.3|11512.3|11522.1|11512.6|11512.3|11506.3|61
1641161100000|2022-01-02 22:05:00|11514.2|11508.2|11515.2|11509.2|11519.5|11513.5|11512|11506|158
1641161400000|2022-01-02 22:10:00|11515.3|11509.3|11514.2|11508.2|11519.5|11513.5|11512.1|11506.1|117
1641161700000|2022-01-02 22:15:00|11513.6|11507.6|11513.9|11507.9|11520.1|11514.1|11511.8|11505.8|284
1641162000000|2022-01-02 22:20:00|11514.2|11508.2|11515.3|11509.3|11517.2|11511.2|11513.9|11507.9|129
1641162300000|2022-01-02 22:25:00|11517|11511|11512.5|11506.5|11518|11512|11511.3|11505.3|222
1641162600000|2022-01-02 22:30:00|11514.1|11508.1|11515.3|11509.3|11517|11511|11512.9|11506.9|175
1641162900000|2022-01-02 22:35:00|11515.2|11509.2|11516.9|11510.9|11517.8|11511.8|11514.4|11508.4|133
1641163200000|2022-01-02 22:40:00|11515.7|11509.7|11517.9|11511.9|11518.9|11512.9|11515.7|11509.7|266
1641163500000|2022-01-02 22:45:00|11518.2|11512.2|11516.3|11510.3|11518.7|11512.7|11514.6|11508.6|309
1641163800000|2022-01-02 22:50:00|11516.1|11510.1|11512.9|11506.9|11516.3|11510.5|11511.4|11505.4|378
1641164100000|2022-01-02 22:55:00|11512.6|11506.6|11514.5|11508.5|11516.5|11510.5|11512.5|11506.5|468
1641164400000|2022-01-02 23:00:00|11514.7|11508.7|11510.9|11509.2|11515.6|11511.1|11510.9|11507.4|840
1641164700000|2022-01-02 23:05:00|11510.6|11509|11515.1|11513.6|11515.4|11514|11510.6|11509|566
1641165000000|2022-01-02 23:10:00|11515.2|11513.4|11514.6|11513.1|11515.7|11514.3|11513.4|11512.1|415
1641165300000|2022-01-02 23:15:00|11514.3|11513.3|11516|11515|11516.3|11515.3|11513.3|11512.3|278
1641165600000|2022-01-02 23:20:00|11515.9|11514.9|11516|11515|11516.1|11515.1|11515|11514.2|281
1641165900000|2022-01-02 23:25:00|11515.9|11514.9|11514.9|11513.9|11516|11515|11514.6|11513.6|151
1641166200000|2022-01-02 23:30:00|11515|11514|11514.1|11513.1|11516.2|11515.2|11513.4|11512.4|264
1641166500000|2022-01-02 23:35:00|11514.2|11513.2|11512|11511|11514.2|11513.2|11512|11511|150
1641166800000|2022-01-02 23:40:00|11512.1|11511.1|11513|11512|11513.7|11512.7|11511.8|11510.8|211
1641167100000|2022-01-02 23:45:00|11512.9|11511.9|11516.2|11515.2|11516.2|11515.2|11512.9|11511.9|201
1641167400000|2022-01-02 23:50:00|11516.1|11515.1|11515|11514|11516.2|11515.2|11514.7|11513.7|114
1641167700000|2022-01-02 23:55:00|11514.9|11513.9|11515|11514|11515.6|11514.8|11514.1|11513.2|139
1641168000000|2022-01-03 00:00:00|11514.9|11513.9|11513.5|11512.8|11515.3|11514.5|11513.2|11512.3|181
1641168300000|2022-01-03 00:05:00|11513.6|11512.9|11513.6|11512.6|11515|11514.1|11512.7|11511.9|191
1641168600000|2022-01-03 00:10:00|11513.7|11512.7|11513.7|11513|11514.3|11513.4|11512.9|11512.1|129
1641168900000|2022-01-03 00:15:00|11513.9|11512.9|11517.1|11516.1|11517.1|11516.2|11513.5|11512.6|198
1641169200000|2022-01-03 00:20:00|11517|11516|11517.9|11517.2|11518.2|11517.3|11516.5|11515.7|169
1641169500000|2022-01-03 00:25:00|11518|11517.3|11524.8|11523.8|11524.8|11523.9|11517.8|11517.1|337
1641169800000|2022-01-03 00:30:00|11524.7|11523.7|11525.7|11525|11525.9|11525.2|11523.6|11522.9|351
1641170100000|2022-01-03 00:35:00|11525.8|11525.1|11526|11525|11528.8|11528.1|11525.3|11524.6|227
1641170400000|2022-01-03 00:40:00|11525.5|11524.8|11528.3|11527.6|11528.3|11527.6|11525.1|11524.4|459
1641170700000|2022-01-03 00:45:00|11528.5|11527.5|11529.2|11528.5|11529.3|11528.6|11526.9|11526.2|251
1641171000000|2022-01-03 00:50:00|11529.3|11528.6|11524.5|11523.8|11529.5|11528.8|11524.3|11523.4|316
1641171300000|2022-01-03 00:55:00|11524.6|11523.6|11528.5|11527.5|11528.5|11527.8|11524.6|11523.6|391
1641171600000|2022-01-03 01:00:00|11528.4|11527.4|11525.6|11524.9|11528.5|11527.7|11525.6|11524.8|208
1641171900000|2022-01-03 01:05:00|11525.7|11525|11526.9|11526.2|11528.5|11527.6|11525.5|11524.8|219
1641172200000|2022-01-03 01:10:00|11527|11526.3|11527.1|11526.1|11527.3|11526.4|11526.1|11525.3|129
1641172500000|2022-01-03 01:15:00|11527.2|11526.2|11525.1|11524.1|11527.6|11526.8|11524.8|11524|185
1641172800000|2022-01-03 01:20:00|11525|11524|11525.1|11524.4|11525.2|11524.5|11523.9|11523.1|179
1641173100000|2022-01-03 01:25:00|11525.2|11524.5|11525.4|11524.7|11525.5|11524.8|11524.6|11523.9|94
1641173400000|2022-01-03 01:30:00|11525.5|11524.8|11526.8|11525.8|11527.5|11526.6|11524.9|11524.2|203
1641173700000|2022-01-03 01:35:00|11526.7|11525.7|11525.1|11524.1|11526.7|11525.8|11524.3|11523.3|182
1641174000000|2022-01-03 01:40:00|11525|11524|11525.1|11524.1|11527|11526.2|11524.5|11523.6|277
1641174300000|2022-01-03 01:45:00|11525.2|11524.2|11519|11518|11525.2|11524.2|11518.5|11517.8|307
1641174600000|2022-01-03 01:50:00|11518.8|11518.1|11522.3|11521.3|11522.6|11521.6|11518.8|11518|256
1641174900000|2022-01-03 01:55:00|11522.4|11521.4|11522|11521|11522.4|11521.4|11520.3|11519.4|225
1641175200000|2022-01-03 02:00:00|11522.1|11521.1|11521.6|11520.9|11523.6|11522.9|11521.1|11520.2|200
1641175500000|2022-01-03 02:05:00|11521.5|11520.8|11524.7|11524|11524.8|11524|11521.5|11520.8|256
1641175800000|2022-01-03 02:10:00|11524.6|11523.9|11525.1|11524.1|11525.3|11524.5|11524.6|11523.8|173
1641176100000|2022-01-03 02:15:00|11525.5|11524.8|11525.1|11524.1|11525.9|11525.1|11524.8|11524|159
1641176400000|2022-01-03 02:20:00|11524.9|11524.2|11525.1|11524.1|11525.9|11525|11524.5|11523.6|118
1641176700000|2022-01-03 02:25:00|11525|11524|11524.9|11524.2|11525.3|11524.5|11524.6|11523.9|109
1641177000000|2022-01-03 02:30:00|11525|11524.3|11526.2|11525.5|11526.9|11526|11525|11524.2|221
1641177300000|2022-01-03 02:35:00|11526.4|11525.4|11525.7|11524.7|11526.4|11525.5|11524.9|11524|147
1641177600000|2022-01-03 02:40:00|11525.6|11524.6|11526.2|11525.5|11526.8|11526.1|11525.6|11524.6|122
1641177900000|2022-01-03 02:45:00|11526.7|11526|11527.6|11526.6|11528.2|11527.4|11526.2|11525.4|126
1641178200000|2022-01-03 02:50:00|11527.7|11526.7|11527.5|11526.8|11528.3|11527.4|11526.7|11525.9|132
1641178500000|2022-01-03 02:55:00|11527.6|11526.6|11528.1|11527.4|11528.2|11527.5|11527.4|11526.5|92
1641178800000|2022-01-03 03:00:00|11528|11527.3|11527.5|11526.5|11528.6|11527.9|11527.4|11526.4|84
1641179100000|2022-01-03 03:05:00|11527.4|11526.4|11526.2|11525.5|11527.5|11526.8|11525.3|11524.5|124
1641179400000|2022-01-03 03:10:00|11526.4|11525.4|11527.5|11526.8|11527.7|11526.9|11526.1|11525.2|85
1641179700000|2022-01-03 03:15:00|11527.4|11526.7|11527.6|11526.9|11528.3|11527.6|11526.9|11526.1|138
1641180000000|2022-01-03 03:20:00|11527.7|11526.7|11528|11527.3|11528.7|11528|11526.8|11526|173
1641180300000|2022-01-03 03:25:00|11528.1|11527.4|11528.2|11527.2|11528.8|11528.1|11527.6|11526.8|97
1641180600000|2022-01-03 03:30:00|11528|11527.3|11529.4|11528.7|11529.5|11528.7|11528|11527.3|109
1641180900000|2022-01-03 03:35:00|11529.5|11528.8|11529.4|11528.7|11530.7|11530|11529.2|11528.2|306
1641181200000|2022-01-03 03:40:00|11529.3|11528.6|11528.6|11527.6|11529.5|11528.7|11527.2|11526.4|313
1641181500000|2022-01-03 03:45:00|11528.7|11528|11529.6|11528.6|11530.3|11529.6|11528.4|11527.5|155
1641181800000|2022-01-03 03:50:00|11529.7|11528.7|11529.5|11528.5|11529.7|11529|11529.3|11528.5|104
1641182100000|2022-01-03 03:55:00|11529.6|11528.6|11528|11527.3|11529.6|11528.8|11527.9|11527.2|183
1641182400000|2022-01-03 04:00:00|11527.9|11527.2|11529.5|11528.8|11531|11530.3|11527.9|11527.2|160
1641182700000|2022-01-03 04:05:00|11529.3|11528.5|11528.7|11527.7|11529.6|11528.7|11528.2|11527.2|156
1641183000000|2022-01-03 04:10:00|11528.6|11527.9|11528.9|11527.9|11529.7|11528.8|11528.5|11527.8|95
1641183300000|2022-01-03 04:15:00|11528.8|11527.8|11528.8|11528.1|11529.1|11528.2|11528.5|11527.6|102
1641183600000|2022-01-03 04:20:00|11528.9|11528.2|11528|11527.3|11528.9|11528.2|11527.6|11526.7|72
1641183900000|2022-01-03 04:25:00|11528.1|11527.1|11528.1|11527.4|11528.2|11527.5|11527.8|11527|65
1641184200000|2022-01-03 04:30:00|11528.2|11527.5|11528.3|11527.3|11528.4|11527.7|11527.9|11527.1|52
1641184500000|2022-01-03 04:35:00|11528.4|11527.4|11529.2|11528.5|11529.6|11528.8|11528.1|11527.4|96
1641184800000|2022-01-03 04:40:00|11529.3|11528.6|11528.7|11528|11529.5|11528.7|11528.5|11527.8|81
1641185100000|2022-01-03 04:45:00|11528.6|11527.9|11528.2|11527.2|11528.8|11528|11527.9|11527|109
1641185400000|2022-01-03 04:50:00|11528.3|11527.6|11528.4|11527.4|11529|11528.1|11527.5|11526.5|142
1641185700000|2022-01-03 04:55:00|11528.3|11527.3|11527.6|11526.6|11528.4|11527.5|11527.2|11526.3|140
1641186000000|2022-01-03 05:00:00|11527.7|11527|11528.4|11527.4|11529.1|11528.2|11527.7|11527|165
1641186300000|2022-01-03 05:05:00|11528.5|11527.5|11528.5|11527.8|11528.7|11527.9|11528.1|11527.1|137
1641186600000|2022-01-03 05:10:00|11528.6|11527.9|11528.9|11528.2|11529.1|11528.3|11527.9|11527|103
1641186900000|2022-01-03 05:15:00|11529|11528.3|11529.2|11528.2|11529.6|11528.8|11528.7|11527.9|161
1641187200000|2022-01-03 05:20:00|11528.9|11528.3|11529.6|11528.6|11529.8|11529.1|11528.7|11527.9|106
1641187500000|2022-01-03 05:25:00|11529.7|11528.7|11529.3|11528.6|11529.7|11528.8|11529.3|11528.4|105
1641187800000|2022-01-03 05:30:00|11529.5|11528.5|11529.6|11528.9|11530.2|11529.5|11529.3|11528.4|128
1641188100000|2022-01-03 05:35:00|11529.5|11528.8|11530|11529.3|11530.2|11529.5|11529.3|11528.3|155
1641188400000|2022-01-03 05:40:00|11530.1|11529.1|11530.8|11529.8|11531.6|11530.6|11529.5|11528.8|195
1641188700000|2022-01-03 05:45:00|11530.9|11529.9|11531.8|11531.1|11532.1|11531.3|11530.1|11529.4|182
1641189000000|2022-01-03 05:50:00|11532|11531|11530.6|11529.9|11532.1|11531.3|11530.4|11529.7|170
1641189300000|2022-01-03 05:55:00|11530.7|11530|11531.4|11530.7|11532|11531.1|11530.6|11529.8|157
1641189600000|2022-01-03 06:00:00|11531.5|11530.8|11532.6|11531.9|11532.8|11532|11531.4|11530.5|124
1641189900000|2022-01-03 06:05:00|11532.7|11531.7|11534.8|11534.1|11535.4|11534.5|11532.7|11531.7|180
1641190200000|2022-01-03 06:10:00|11535|11534.3|11534.4|11533.4|11535.2|11534.5|11534|11533.1|240
1641190500000|2022-01-03 06:15:00|11534.5|11533.5|11534.3|11533.6|11534.9|11534.1|11534.1|11533.3|146
1641190800000|2022-01-03 06:20:00|11534.4|11533.7|11535|11534|11536.2|11535.4|11534.1|11533.3|244
1641191100000|2022-01-03 06:25:00|11535.1|11534.1|11536.3|11535.6|11536.8|11536|11535.1|11534.1|233
1641191400000|2022-01-03 06:30:00|11536.2|11535.5|11534.7|11534|11536.5|11535.7|11534.1|11533.3|294
1641191700000|2022-01-03 06:35:00|11534.8|11534.1|11533.8|11533.1|11535.2|11534.3|11533.5|11532.7|268
1641192000000|2022-01-03 06:40:00|11533.7|11533|11533.5|11532.8|11534.2|11533.3|11533.3|11532.4|192
1641192300000|2022-01-03 06:45:00|11533.8|11533.1|11533.1|11532.4|11534.1|11533.3|11533|11532.3|171
1641192600000|2022-01-03 06:50:00|11533.2|11532.5|11532.6|11531.6|11533.3|11532.5|11531.7|11531|174
1641192900000|2022-01-03 06:55:00|11532.7|11531.7|11533.9|11533.2|11534.1|11533.2|11532.4|11531.5|177
1641193200000|2022-01-03 07:00:00|11533.8|11533.1|11534|11533|11534.9|11533.9|11533.5|11532.5|184
1641193500000|2022-01-03 07:05:00|11533.9|11532.9|11533.5|11532.5|11534.8|11533.9|11533.2|11532.3|150
1641193800000|2022-01-03 07:10:00|11533.4|11532.4|11532.2|11531.2|11533.5|11532.6|11531.1|11530.4|218
1641194100000|2022-01-03 07:15:00|11532.1|11531.1|11531.5|11530.5|11532.8|11531.9|11531.5|11530.5|257
1641194400000|2022-01-03 07:20:00|11531.6|11530.6|11531.5|11530.8|11531.8|11530.8|11529.9|11529.1|243
1641194700000|2022-01-03 07:25:00|11531.6|11530.9|11533.3|11532.6|11533.3|11532.6|11531.5|11530.7|151
1641195000000|2022-01-03 07:30:00|11533.2|11532.5|11532.8|11531.8|11533.4|11532.7|11532.1|11531.2|148
1641195300000|2022-01-03 07:35:00|11532.7|11531.7|11531.5|11530.5|11532.8|11531.9|11531.2|11530.3|190
1641195600000|2022-01-03 07:40:00|11531.6|11530.6|11530.6|11529.9|11531.6|11530.7|11530.5|11529.7|158
1641195900000|2022-01-03 07:45:00|11530.3|11529.6|11531.2|11530.5|11531.9|11531.1|11530.2|11529.3|166
1641196200000|2022-01-03 07:50:00|11531|11530.3|11530.3|11529.3|11531.5|11530.6|11530|11529.1|142
1641196500000|2022-01-03 07:55:00|11530.4|11529.4|11529.7|11528.7|11530.9|11530.1|11527.1|11526.4|469
1641196800000|2022-01-03 08:00:00|11529.6|11528.6|11529.2|11528.5|11530.3|11529.5|11528|11527.1|349
1641197100000|2022-01-03 08:05:00|11529.4|11528.4|11525.5|11524.5|11529.5|11528.7|11524.5|11523.8|417
1641197400000|2022-01-03 08:10:00|11525.6|11524.6|11528.8|11528.1|11530.1|11529.2|11525.5|11524.5|369
1641197700000|2022-01-03 08:15:00|11528.7|11528|11529.1|11528.1|11531.1|11530.1|11528.2|11527.2|359
1641198000000|2022-01-03 08:20:00|11529|11528|11530.3|11529.6|11531.2|11530.5|11529|11528|314
1641198300000|2022-01-03 08:25:00|11530.2|11529.5|11529.6|11528.6|11530.8|11530.1|11529.3|11528.5|257
1641198600000|2022-01-03 08:30:00|11529.5|11528.8|11528.2|11527.2|11530.2|11529.4|11528.1|11527.1|214
1641198900000|2022-01-03 08:35:00|11528.3|11527.3|11529|11528|11529.7|11529|11526.9|11525.9|267
1641199200000|2022-01-03 08:40:00|11528.9|11527.9|11526.9|11526.2|11529|11528.2|11526.9|11526|236
1641199500000|2022-01-03 08:45:00|11527|11526|11525.6|11524.9|11527.9|11526.9|11524.5|11523.7|399
1641199800000|2022-01-03 08:50:00|11525.7|11525|11525.7|11525|11527.2|11526.4|11525.3|11524.4|372
1641200100000|2022-01-03 08:55:00|11525.8|11525.1|11526.4|11525.7|11526.9|11526|11525.6|11524.8|356
1641200400000|2022-01-03 09:00:00|11526.5|11525.8|11526.5|11525.5|11527.9|11527.1|11526.1|11525.4|275
1641200700000|2022-01-03 09:05:00|11526.3|11525.6|11521.6|11520.9|11527|11526.1|11521.5|11520.7|328
1641201000000|2022-01-03 09:10:00|11521.8|11520.8|11519|11518.3|11522.9|11522.1|11518.2|11517.4|413
1641201300000|2022-01-03 09:15:00|11518.9|11518.2|11516.5|11515.8|11519.7|11519|11515.3|11514.6|529
1641201600000|2022-01-03 09:20:00|11516.4|11515.7|11517.9|11516.9|11518.7|11517.9|11516|11515.3|593
1641201900000|2022-01-03 09:25:00|11518|11517|11519.6|11518.6|11520.3|11519.5|11517.2|11516.4|597
1641202200000|2022-01-03 09:30:00|11519.7|11519|11520.3|11519.3|11522|11521|11519.3|11518.4|417
1641202500000|2022-01-03 09:35:00|11520.4|11519.4|11519.5|11518.5|11521|11520.1|11517.9|11517.1|431
1641202800000|2022-01-03 09:40:00|11519.4|11518.4|11518.1|11517.1|11519.5|11518.8|11517.5|11516.6|307
1641203100000|2022-01-03 09:45:00|11518|11517.3|11516.7|11516|11519|11518.1|11515.8|11515|334
1641203400000|2022-01-03 09:50:00|11516.8|11516.1|11516.7|11515.7|11517.6|11516.7|11515.8|11514.9|372
1641203700000|2022-01-03 09:55:00|11516.8|11515.8|11518.2|11517.2|11518.2|11517.2|11516.1|11515.4|451
1641204000000|2022-01-03 10:00:00|11518.1|11517.1|11516.7|11516|11518.3|11517.4|11515.5|11514.8|334
1641204300000|2022-01-03 10:05:00|11516.8|11516.1|11515.3|11514.6|11517.2|11516.2|11514.2|11513.5|368
1641204600000|2022-01-03 10:10:00|11515.4|11514.7|11514.1|11513.1|11515.5|11514.7|11513.1|11512.4|370
1641204900000|2022-01-03 10:15:00|11514.2|11513.2|11512.9|11511.9|11514.9|11514.1|11511.7|11510.7|320
1641205200000|2022-01-03 10:20:00|11513|11512|11513.3|11512.6|11513.9|11513.1|11511.9|11511.1|398
1641205500000|2022-01-03 10:25:00|11513.4|11512.7|11516.1|11515.1|11516.5|11515.6|11512.2|11511.4|417
1641205800000|2022-01-03 10:30:00|11516|11515|11516.3|11515.3|11517|11516.1|11514.6|11513.8|339
1641206100000|2022-01-03 10:35:00|11516.4|11515.4|11514.9|11513.9|11516.8|11515.9|11514.3|11513.5|467
1641206400000|2022-01-03 10:40:00|11515|11514|11514.6|11513.6|11516.7|11515.9|11514.1|11513.1|485
1641206700000|2022-01-03 10:45:00|11514.7|11513.7|11512.1|11511.4|11514.9|11514.2|11512|11511.1|478
1641207000000|2022-01-03 10:50:00|11512.3|11511.3|11511.6|11510.9|11513.1|11512.4|11511.3|11510.5|445
1641207300000|2022-01-03 10:55:00|11511.7|11510.7|11508.5|11507.8|11511.7|11510.7|11506.3|11505.5|516
1641207600000|2022-01-03 11:00:00|11508.8|11507.7|11504.9|11504.2|11510.1|11509.3|11504.8|11504|544
1641207900000|2022-01-03 11:05:00|11504.8|11504.1|11502.7|11501.7|11505.9|11505.1|11501.4|11500.4|654
1641208200000|2022-01-03 11:10:00|11502.6|11501.6|11505.2|11504.2|11506.1|11505.1|11500|11499.3|671
1641208500000|2022-01-03 11:15:00|11505.1|11504.4|11504.8|11504.1|11505.5|11504.8|11503.4|11502.4|373
1641208800000|2022-01-03 11:20:00|11504.7|11504|11508.3|11507.6|11509.2|11508.4|11504.7|11504|534
1641209100000|2022-01-03 11:25:00|11508.4|11507.4|11507|11506|11508.6|11507.7|11506.8|11505.9|279
1641209400000|2022-01-03 11:30:00|11506.9|11506.2|11503.4|11502.4|11507.1|11506.3|11503.3|11502.4|281
1641209700000|2022-01-03 11:35:00|11503.5|11502.5|11505.8|11504.8|11506.4|11505.5|11499.7|11499|532
1641210000000|2022-01-03 11:40:00|11505.9|11504.9|11504.6|11503.6|11506.6|11505.8|11502.5|11501.6|415
1641210300000|2022-01-03 11:45:00|11504.5|11503.8|11507.6|11506.6|11508.2|11507.2|11504.5|11503.5|318
1641210600000|2022-01-03 11:50:00|11507.5|11506.5|11507.1|11506.1|11508.5|11507.6|11506.9|11506|256
1641210900000|2022-01-03 11:55:00|11507|11506|11507.1|11506.4|11507.5|11506.6|11505.8|11504.9|249
1641211200000|2022-01-03 12:00:00|11507|11506.3|11507.8|11506.8|11508.3|11507.4|11506.7|11505.9|308
1641211500000|2022-01-03 12:05:00|11507.9|11506.9|11508.2|11507.5|11508.5|11507.6|11506.3|11505.5|248
1641211800000|2022-01-03 12:10:00|11508.1|11507.4|11509.8|11508.8|11509.9|11509.2|11508|11507.1|244
1641212100000|2022-01-03 12:15:00|11509.5|11508.5|11511.9|11510.9|11513.2|11512.2|11508.7|11507.9|383
1641212400000|2022-01-03 12:20:00|11511.8|11510.8|11511.6|11510.9|11513.9|11513.1|11511.5|11510.6|373
1641212700000|2022-01-03 12:25:00|11511.5|11510.8|11513.6|11512.6|11514.8|11513.9|11511.2|11510.3|275
1641213000000|2022-01-03 12:30:00|11513.5|11512.5|11512.7|11511.7|11514.5|11513.5|11511.7|11510.7|277
1641213300000|2022-01-03 12:35:00|11512.6|11511.6|11510.8|11509.8|11513.3|11512.5|11509.6|11508.7|253
1641213600000|2022-01-03 12:40:00|11510.4|11509.7|11511.3|11510.3|11511.9|11511.1|11510|11509.1|248
1641213900000|2022-01-03 12:45:00|11511.2|11510.2|11514.2|11513.2|11514.7|11513.7|11510.9|11509.9|211
1641214200000|2022-01-03 12:50:00|11514.4|11513.4|11514|11513|11514.5|11513.6|11513.1|11512.1|258
1641214500000|2022-01-03 12:55:00|11513.9|11512.9|11507.2|11506.2|11514.8|11513.8|11505.4|11504.5|563
1641214800000|2022-01-03 13:00:00|11507.4|11506.7|11508.2|11507.2|11509|11508.1|11507.3|11506.4|352
1641215100000|2022-01-03 13:05:00|11508.1|11507.1|11506.8|11505.8|11508.2|11507.3|11505.3|11504.4|422
1641215400000|2022-01-03 13:10:00|11506.5|11505.5|11498.2|11497.2|11506.6|11505.6|11497.9|11497.1|527
1641215700000|2022-01-03 13:15:00|11498.1|11497.1|11499.2|11498.2|11500.4|11499.4|11495.2|11494.5|570
1641216000000|2022-01-03 13:20:00|11498.9|11498.1|11501.4|11500.4|11502.5|11501.8|11497.6|11496.7|502
1641216300000|2022-01-03 13:25:00|11501.2|11500.5|11503.2|11502.5|11503.6|11502.9|11500.2|11499.4|658
1641216600000|2022-01-03 13:30:00|11503|11502.3|11509|11508|11509|11508.1|11502.8|11502|749
1641216900000|2022-01-03 13:35:00|11509.1|11508.1|11511.4|11510.4|11513.3|11512.5|11508.5|11507.8|619
1641217200000|2022-01-03 13:40:00|11511.5|11510.5|11509.3|11508.3|11512|11511.2|11509|11508.2|474
1641217500000|2022-01-03 13:45:00|11509.5|11508.5|11511.3|11510.3|11512.9|11511.9|11509.4|11508.4|492
1641217800000|2022-01-03 13:50:00|11511.4|11510.4|11515.9|11514.9|11517.1|11516.1|11511.3|11510.3|502
1641218100000|2022-01-03 13:55:00|11515.8|11514.8|11515.3|11514.3|11516.8|11515.8|11513.9|11512.9|502
1641218400000|2022-01-03 14:00:00|11515.4|11514.4|11516.7|11515.7|11517.4|11516.4|11514.3|11513.4|496
1641218700000|2022-01-03 14:05:00|11517|11516|11517.2|11516.2|11517.3|11516.4|11514.5|11513.5|543
1641219000000|2022-01-03 14:10:00|11517.3|11516.3|11519.6|11518.6|11519.8|11519|11516.4|11515.5|546
1641219300000|2022-01-03 14:15:00|11519.5|11518.5|11521.9|11520.9|11522.1|11521.1|11519.1|11518.1|552
1641219600000|2022-01-03 14:20:00|11521.7|11521|11523.9|11522.9|11525.7|11524.7|11521.7|11520.8|620
1641219900000|2022-01-03 14:25:00|11524.1|11523.1|11527.9|11527.2|11528.6|11527.6|11523.4|11522.6|679
1641220200000|2022-01-03 14:30:00|11528|11527.3|11531.3|11530.3|11533.8|11532.9|11527.6|11526.7|907
1641220500000|2022-01-03 14:35:00|11531.2|11530.2|11529.5|11528.5|11532.1|11531.3|11528|11527.2|758
1641220800000|2022-01-03 14:40:00|11529.6|11528.6|11531.6|11530.6|11533|11532.1|11529.4|11528.6|635
1641221100000|2022-01-03 14:45:00|11531.8|11530.8|11528.6|11527.9|11532.9|11532|11525.1|11524.1|836
1641221400000|2022-01-03 14:50:00|11528.7|11528|11529|11528.3|11530.1|11529.3|11525.6|11524.7|956
1641221700000|2022-01-03 14:55:00|11529.3|11528.6|11531|11530|11534.1|11533.2|11528.2|11527.4|838
1641222000000|2022-01-03 15:00:00|11531.1|11530.1|11530.6|11529.9|11533.8|11533.1|11529.5|11528.5|923
1641222300000|2022-01-03 15:05:00|11530.5|11529.8|11529.2|11528.2|11532.6|11531.8|11528.8|11527.8|650
1641222600000|2022-01-03 15:10:00|11529.3|11528.6|11532.2|11531.2|11533.3|11532.6|11529.2|11528.4|521
1641222900000|2022-01-03 15:15:00|11532.1|11531.4|11531.9|11531.2|11533.2|11532.5|11530.6|11529.7|565
1641223200000|2022-01-03 15:20:00|11532|11531.3|11530.3|11529.3|11532.2|11531.5|11526.6|11525.6|660
1641223500000|2022-01-03 15:25:00|11530.4|11529.4|11536.6|11535.9|11536.9|11536.2|11529.3|11528.5|634
1641223800000|2022-01-03 15:30:00|11536.7|11536|11532.3|11531.3|11537.1|11536.4|11531.4|11530.4|755
1641224100000|2022-01-03 15:35:00|11532.4|11531.4|11531.4|11530.7|11534.6|11533.7|11531.3|11530.4|533
1641224400000|2022-01-03 15:40:00|11531.6|11530.6|11531.1|11530.1|11534.6|11533.7|11530.4|11529.4|450
1641224700000|2022-01-03 15:45:00|11531|11530|11533.2|11532.5|11533.3|11532.6|11529|11528.1|519
1641225000000|2022-01-03 15:50:00|11533.1|11532.4|11529|11528|11534.3|11533.6|11528.9|11528|550
1641225300000|2022-01-03 15:55:00|11529.1|11528.1|11529.7|11529|11532.6|11531.7|11529.1|11528.1|525
1641225600000|2022-01-03 16:00:00|11529.6|11528.9|11533.1|11532.1|11533.3|11532.6|11528.9|11528|596
1641225900000|2022-01-03 16:05:00|11533|11532|11533.4|11532.7|11534.2|11533.4|11532.6|11531.8|419
1641226200000|2022-01-03 16:10:00|11533.6|11532.6|11531.1|11530.1|11534.2|11533.3|11530.4|11529.4|445
1641226500000|2022-01-03 16:15:00|11531|11530|11531.8|11530.8|11532.2|11531.2|11530.9|11529.9|394
1641226800000|2022-01-03 16:20:00|11531.7|11530.7|11531.5|11530.5|11533.1|11532.1|11529.7|11528.7|381
1641227100000|2022-01-03 16:25:00|11531.6|11530.6|11533.6|11532.6|11533.7|11532.7|11530.7|11529.7|425
1641227400000|2022-01-03 16:30:00|11533.7|11532.7|11533.6|11532.6|11534.2|11533.4|11533|11532|417
1641227700000|2022-01-03 16:35:00|11533.5|11532.5|11529.4|11528.7|11533.8|11533|11529.3|11528.6|339
1641228000000|2022-01-03 16:40:00|11529.5|11528.8|11530.3|11529.3|11531.1|11530.1|11528.1|11527.2|438
1641228300000|2022-01-03 16:45:00|11530.4|11529.4|11527.5|11526.5|11530.4|11529.4|11527.1|11526.4|368
1641228600000|2022-01-03 16:50:00|11527.6|11526.6|11526.2|11525.5|11527.6|11526.7|11524.8|11523.8|454
1641228900000|2022-01-03 16:55:00|11526.7|11526|11527.1|11526.4|11527.8|11526.9|11525.4|11524.5|328
1641229200000|2022-01-03 17:00:00|11527|11526.3|11527.6|11526.9|11528.9|11528|11527|11526.1|245
1641229500000|2022-01-03 17:05:00|11527.5|11526.8|11527.2|11526.5|11528.1|11527.2|11526.6|11525.6|235
1641229800000|2022-01-03 17:10:00|11527.3|11526.6|11528.1|11527.4|11528.4|11527.6|11526.1|11525.2|172
1641230100000|2022-01-03 17:15:00|11528.2|11527.5|11527|11526|11528.4|11527.7|11526.4|11525.4|207
1641230400000|2022-01-03 17:20:00|11527.1|11526.1|11529.8|11528.8|11530|11529.1|11527|11526|153
1641230700000|2022-01-03 17:25:00|11529.7|11528.7|11529.8|11528.8|11530.9|11530.1|11529.6|11528.6|215
1641231000000|2022-01-03 17:30:00|11530.2|11529.2|11531.7|11530.7|11531.9|11531|11530.1|11529.2|190
1641231300000|2022-01-03 17:35:00|11531.6|11530.9|11528.7|11527.7|11532|11531.2|11528.2|11527.5|170
1641231600000|2022-01-03 17:40:00|11528.8|11528|11531.6|11530.6|11531.8|11530.8|11528.7|11528|220
1641231900000|2022-01-03 17:45:00|11531.5|11530.8|11533|11532|11533.1|11532.1|11531.4|11530.5|199
1641232200000|2022-01-03 17:50:00|11533.1|11532.4|11533.4|11532.4|11533.7|11532.9|11531.3|11530.4|195
1641232500000|2022-01-03 17:55:00|11533.6|11532.6|11532.2|11531.5|11534.5|11533.6|11532.1|11531.2|231
1641232800000|2022-01-03 18:00:00|11532.3|11531.6|11530.4|11529.7|11532.9|11532.1|11530|11529.3|206
1641233100000|2022-01-03 18:05:00|11530.3|11529.6|11530.5|11529.5|11531.8|11530.8|11530.1|11529.3|214
1641233400000|2022-01-03 18:10:00|11530.1|11529.4|11530.3|11529.3|11532|11531.2|11529.9|11529|249
1641233700000|2022-01-03 18:15:00|11530.4|11529.4|11530.4|11529.4|11530.8|11530|11529.5|11528.5|146
1641234000000|2022-01-03 18:20:00|11530.3|11529.3|11529.5|11528.8|11531.2|11530.2|11529.4|11528.6|193
1641234300000|2022-01-03 18:25:00|11529.6|11528.9|11531.4|11530.7|11531.7|11530.8|11529.5|11528.7|203
1641234600000|2022-01-03 18:30:00|11531.5|11530.8|11530.5|11529.8|11531.9|11531|11530|11529.2|183
1641234900000|2022-01-03 18:35:00|11530.6|11529.9|11530.4|11529.7|11531.6|11530.8|11529.8|11528.9|186
1641235200000|2022-01-03 18:40:00|11530.6|11529.6|11530.6|11529.6|11531.6|11530.7|11530.4|11529.6|186
1641235500000|2022-01-03 18:45:00|11530.4|11529.7|11528.9|11527.9|11531|11530.2|11528.8|11527.9|271
1641235800000|2022-01-03 18:50:00|11528.8|11527.8|11527.9|11526.9|11529|11528|11527.4|11526.7|254
1641236100000|2022-01-03 18:55:00|11528|11527|11528.3|11527.6|11528.7|11527.9|11527.7|11526.8|243
1641236400000|2022-01-03 19:00:00|11528.4|11527.4|11530.3|11529.6|11530.8|11529.7|11527.9|11527|198
1641236700000|2022-01-03 19:05:00|11530.4|11529.7|11528.8|11527.8|11530.6|11529.7|11528.5|11527.7|208
1641237000000|2022-01-03 19:10:00|11528.5|11527.5|11528|11527|11529.3|11528.3|11527.9|11526.9|271
1641237300000|2022-01-03 19:15:00|11528.1|11527.1|11528|11527|11528.7|11527.9|11527.5|11526.8|205
1641237600000|2022-01-03 19:20:00|11527.9|11526.9|11528.5|11527.5|11529.3|11528.5|11527.8|11526.9|253
1641237900000|2022-01-03 19:25:00|11528.6|11527.6|11528.5|11527.5|11529.2|11528.5|11528.2|11527.4|156
1641238200000|2022-01-03 19:30:00|11528.4|11527.4|11528|11527|11528.8|11528|11527.8|11526.8|219
1641238500000|2022-01-03 19:35:00|11528.1|11527.1|11528.5|11527.8|11528.7|11527.8|11527.7|11526.8|268
1641238800000|2022-01-03 19:40:00|11528.6|11527.6|11528.4|11527.4|11529.2|11528.3|11527.7|11526.8|297
1641239100000|2022-01-03 19:45:00|11528.5|11527.5|11528.4|11527.4|11528.6|11527.8|11526.8|11526.1|226
1641239400000|2022-01-03 19:50:00|11528.3|11527.3|11527.3|11526.3|11528.5|11527.5|11526.6|11525.8|372
1641239700000|2022-01-03 19:55:00|11527.4|11526.4|11534|11533.3|11534.1|11533.3|11526.8|11526|681
1641240000000|2022-01-03 20:00:00|11533.8|11533.1|11533|11532|11534.4|11533.4|11532.2|11531.2|525
1641240300000|2022-01-03 20:05:00|11532.9|11531.9|11531.4|11530.7|11533.7|11532.8|11531.3|11530.4|194
1641240600000|2022-01-03 20:10:00|11531.5|11530.8|11531.2|11530.5|11531.6|11530.9|11530.7|11529.9|171
1641240900000|2022-01-03 20:15:00|11531.1|11530.4|11530|11529.3|11531.5|11530.7|11529.9|11529.1|157
1641241200000|2022-01-03 20:20:00|11530.1|11529.4|11530.3|11529.6|11530.4|11529.6|11529.4|11528.4|161
1641241500000|2022-01-03 20:25:00|11530.4|11529.3|11529|11528|11530.5|11529.7|11528.8|11528|156
1641241800000|2022-01-03 20:30:00|11529.1|11528.1|11527.6|11526.6|11529.1|11528.2|11526.9|11525.9|195
1641242100000|2022-01-03 20:35:00|11527.7|11526.7|11529.4|11528.7|11529.5|11528.8|11527.6|11526.6|197
1641242400000|2022-01-03 20:40:00|11529.3|11528.6|11529.7|11529|11530.4|11529.5|11529.2|11528.5|195
1641242700000|2022-01-03 20:45:00|11529.9|11528.9|11529|11528|11530|11529.2|11528.8|11527.9|121
1641243000000|2022-01-03 20:50:00|11529.1|11528.1|11531.8|11530.8|11532|11531.1|11528.8|11527.9|210
1641243300000|2022-01-03 20:55:00|11531.9|11530.9|11535.1|11534.1|11535.6|11534.8|11531.7|11530.8|277
1641243600000|2022-01-03 21:00:00|11535.2|11534.2|11535.2|11534.5|11535.6|11534.7|11534.3|11533.3|273
1641243900000|2022-01-03 21:05:00|11535.1|11534.4|11533.7|11533|11535.5|11534.7|11533.6|11532.8|173
1641244200000|2022-01-03 21:10:00|11533.6|11532.9|11533.9|11532.9|11534.5|11533.7|11533.6|11532.8|127
1641244500000|2022-01-03 21:15:00|11534|11533|11534.9|11534.2|11535.3|11534.4|11533.8|11532.9|111
1641244800000|2022-01-03 21:20:00|11534.8|11534.1|11535.4|11534.4|11535.5|11534.6|11534.6|11533.9|74
1641245100000|2022-01-03 21:25:00|11535.3|11534.6|11534.4|11533.4|11535.3|11534.6|11534|11533.3|140
1641245400000|2022-01-03 21:30:00|11534.1|11533.5|11535.1|11534.1|11535.1|11534.2|11534.1|11533.4|100
1641245700000|2022-01-03 21:35:00|11535.2|11534.2|11534.4|11533.4|11535.9|11535|11534.1|11533.3|118
1641246000000|2022-01-03 21:40:00|11534.3|11533.3|11534.8|11534.1|11535.2|11534.2|11534.3|11533.3|121
1641246300000|2022-01-03 21:45:00|11534.9|11533.9|11535.4|11534.4|11535.4|11534.5|11534|11533|199
1641246600000|2022-01-03 21:50:00|11535.3|11534.3|11535.7|11534.7|11536.2|11535.2|11535|11534|264
1641246900000|2022-01-03 21:55:00|11535.6|11534.6|11535|11530.5|11536.2|11534.8|11533.3|11529.3|300
1641247200000|2022-01-03 22:00:00|11535.3|11529.6|11534.4|11528.5|11535.3|11529.9|11533.1|11527.4|31
1641247500000|2022-01-03 22:05:00|11534.2|11528.2|11533.7|11527.7|11535|11529|11530.9|11524.9|148
1641247800000|2022-01-03 22:10:00|11533.4|11527.4|11535|11529.9|11535.5|11531.2|11532.5|11526.5|961
1641248100000|2022-01-03 22:15:00|11535.3|11530.7|11535.2|11530.6|11535.8|11532.2|11534.2|11529.3|1489
1641248400000|2022-01-03 22:20:00|11535.1|11530.5|11534.9|11531.5|11536.1|11532.3|11534.6|11529.4|1452
1641248700000|2022-01-03 22:25:00|11534.8|11531.3|11535.3|11532.1|11536.1|11533.1|11533.8|11530.5|1672
1641249000000|2022-01-03 22:30:00|11535.4|11532|11536.7|11533.7|11537.1|11534.4|11534.7|11530.9|1061
1641249300000|2022-01-03 22:35:00|11536.8|11533.6|11536.2|11533.5|11536.9|11534.3|11535.4|11532.2|308
1641249600000|2022-01-03 22:40:00|11536.1|11533.6|11537.2|11533.5|11538.3|11534.2|11535.8|11532.4|625
1641249900000|2022-01-03 22:45:00|11537.8|11533.4|11536.1|11533.3|11537.8|11534|11535.8|11532.8|775
1641250200000|2022-01-03 22:50:00|11536.8|11533.1|11536.2|11532.5|11537.4|11533.6|11535.1|11531.6|1299
1641250500000|2022-01-03 22:55:00|11536.1|11532.3|11535.5|11529.9|11537.2|11532.9|11533.9|11528.1|1246
1641250800000|2022-01-03 23:00:00|11535.8|11529.8|11533|11531.2|11536.4|11531.6|11530|11528.5|909
1641251100000|2022-01-03 23:05:00|11532.8|11531.3|11535.2|11534.2|11535.6|11534.4|11532.6|11531.2|211
1641251400000|2022-01-03 23:10:00|11535.1|11534.1|11534.2|11533.2|11536.8|11535.4|11534.1|11533.1|147
1641251700000|2022-01-03 23:15:00|11534.3|11533.3|11535.3|11534.3|11535.6|11534.6|11534.1|11533|135
1641252000000|2022-01-03 23:20:00|11535.4|11534.4|11533.7|11533|11535.4|11534.4|11533.6|11532.6|167
1641252300000|2022-01-03 23:25:00|11533.8|11532.8|11534.4|11533.4|11535.8|11535|11533.7|11532.7|167
1641252600000|2022-01-03 23:30:00|11534.3|11533.3|11533.8|11532.8|11535.3|11534.4|11533.7|11532.7|119
1641252900000|2022-01-03 23:35:00|11533.9|11532.9|11535|11534|11535.8|11534.9|11533.9|11532.9|135
1641253200000|2022-01-03 23:40:00|11535.1|11534.1|11534.5|11533.5|11535.2|11534.5|11534.1|11533.3|113
1641253500000|2022-01-03 23:45:00|11534.4|11533.4|11535.6|11534.6|11535.8|11535|11534.4|11533.4|167
1641253800000|2022-01-03 23:50:00|11535.3|11534.5|11534.9|11533.9|11535.7|11534.7|11534.6|11533.8|172
1641254100000|2022-01-03 23:55:00|11534.8|11533.8|11533.7|11532.7|11534.8|11533.8|11532.9|11532.2|205
1641254400000|2022-01-04 00:00:00|11533.6|11532.9|11533.1|11532.1|11534.3|11533.5|11529.5|11528.6|582
1641254700000|2022-01-04 00:05:00|11532.9|11532.2|11531.9|11530.9|11533.8|11532.9|11530.1|11529.3|382
1641255000000|2022-01-04 00:10:00|11532|11531|11533.9|11533.2|11534.2|11533.4|11531.7|11530.8|271
1641255300000|2022-01-04 00:15:00|11533.7|11533|11534.6|11533.9|11535.8|11535.1|11533.7|11533|256
1641255600000|2022-01-04 00:20:00|11534.8|11533.8|11534.3|11533.3|11535.7|11534.8|11532.6|11531.8|284
1641255900000|2022-01-04 00:25:00|11534.1|11533.4|11534.2|11533.2|11534.9|11534.1|11533.4|11532.5|233
1641256200000|2022-01-04 00:30:00|11534.3|11533.3|11533.1|11532.4|11534.7|11533.8|11532.7|11531.8|180
1641256500000|2022-01-04 00:35:00|11533|11532.3|11535|11534|11535.8|11534.9|11533|11532.3|221
1641256800000|2022-01-04 00:40:00|11534.9|11533.9|11536.7|11535.7|11537|11536|11533|11532|198
1641257100000|2022-01-04 00:45:00|11536.6|11535.6|11539.4|11538.7|11539.6|11538.9|11536.4|11535.6|478
1641257400000|2022-01-04 00:50:00|11539.5|11538.8|11541.5|11540.5|11543.9|11543.1|11539.3|11538.6|540
1641257700000|2022-01-04 00:55:00|11541.7|11540.7|11539.6|11538.6|11542|11541|11538.1|11537.2|340
1641258000000|2022-01-04 01:00:00|11539.5|11538.5|11534.8|11534.1|11539.6|11538.6|11534.7|11534|310
1641258300000|2022-01-04 01:05:00|11534.7|11534|11536.9|11536.2|11537.3|11536.5|11534.7|11534|314
1641258600000|2022-01-04 01:10:00|11536.7|11536|11539.1|11538.1|11539.6|11538.9|11536.3|11535.6|358
1641258900000|2022-01-04 01:15:00|11539|11538|11539.6|11538.6|11540.9|11540.1|11537.7|11536.8|390
1641259200000|2022-01-04 01:20:00|11539.7|11538.7|11541|11540|11541.9|11541|11539|11538.1|253
1641259500000|2022-01-04 01:25:00|11541.1|11540.1|11540.6|11539.9|11542.3|11541.5|11540.5|11539.8|215
1641259800000|2022-01-04 01:30:00|11540.5|11539.8|11540.3|11539.3|11543.1|11542.3|11540|11539.3|233
1641260100000|2022-01-04 01:35:00|11540.2|11539.5|11547.7|11547|11547.8|11547|11540.1|11539.3|472
1641260400000|2022-01-04 01:40:00|11547.6|11546.9|11541.9|11540.9|11548.9|11548.2|11541.6|11540.6|438
1641260700000|2022-01-04 01:45:00|11542.2|11541.2|11542.3|11541.3|11544.3|11543.4|11541.5|11540.6|247
1641261000000|2022-01-04 01:50:00|11542.1|11541.4|11542.3|11541.3|11542.9|11542|11540.7|11539.9|248
1641261300000|2022-01-04 01:55:00|11542.2|11541.2|11542.3|11541.6|11544.1|11543.2|11541.6|11540.7|269
1641261600000|2022-01-04 02:00:00|11542.2|11541.5|11543|11542.3|11543.8|11542.9|11541.2|11540.5|187
1641261900000|2022-01-04 02:05:00|11542.6|11541.9|11541.4|11540.4|11542.6|11541.9|11540.8|11539.9|269
1641262200000|2022-01-04 02:10:00|11541.5|11540.5|11542.3|11541.3|11542.7|11541.8|11541.1|11540.4|213
1641262500000|2022-01-04 02:15:00|11542.2|11541.2|11543.9|11542.9|11544.3|11543.4|11542.2|11541.2|224
1641262800000|2022-01-04 02:20:00|11543.8|11542.8|11544.8|11543.8|11545.1|11544.3|11543.4|11542.5|330
1641263100000|2022-01-04 02:25:00|11544.6|11543.9|11547.2|11546.2|11547.3|11546.5|11544.1|11543.3|267
1641263400000|2022-01-04 02:30:00|11547.3|11546.3|11545.3|11544.6|11547.3|11546.3|11544.8|11543.9|273
1641263700000|2022-01-04 02:35:00|11545.5|11544.5|11545.2|11544.5|11545.7|11544.9|11544.6|11543.7|224
1641264000000|2022-01-04 02:40:00|11545.3|11544.6|11548.1|11547.1|11548.2|11547.3|11545.3|11544.5|161
1641264300000|2022-01-04 02:45:00|11548.2|11547.2|11549|11548|11549.6|11548.8|11547.4|11546.5|228
1641264600000|2022-01-04 02:50:00|11549.1|11548.1|11549.3|11548.6|11550|11549.1|11548.6|11547.8|247
1641264900000|2022-01-04 02:55:00|11549.4|11548.7|11560.3|11559.3|11563.3|11562.6|11548.8|11548|751
1641265200000|2022-01-04 03:00:00|11560|11559.1|11563.5|11562.8|11563.6|11562.9|11556.4|11555.6|618
1641265500000|2022-01-04 03:05:00|11564.4|11563.7|11565.9|11565.2|11568.8|11567.9|11563.5|11562.6|707
1641265800000|2022-01-04 03:10:00|11565.8|11565.1|11567.4|11566.4|11567.7|11567|11564.6|11563.7|344
1641266100000|2022-01-04 03:15:00|11567.3|11566.3|11575.6|11574.6|11576.7|11575.7|11567|11566.3|548
1641266400000|2022-01-04 03:20:00|11575.8|11575.1|11581.6|11580.6|11581.7|11580.7|11575.8|11575|529
1641266700000|2022-01-04 03:25:00|11581.8|11580.9|11574.6|11573.6|11582.1|11581.2|11574.2|11573.3|630
1641267000000|2022-01-04 03:30:00|11574.5|11573.9|11574.4|11573.7|11576.3|11575.4|11573.1|11572.3|455
1641267300000|2022-01-04 03:35:00|11574.7|11574|11574.3|11573.6|11576.3|11575.6|11573.7|11572.8|352
1641267600000|2022-01-04 03:40:00|11574.4|11573.7|11576.7|11575.7|11576.8|11576|11574.2|11573.3|235
1641267900000|2022-01-04 03:45:00|11576.8|11575.8|11575.9|11574.9|11578.2|11577.4|11575.4|11574.7|366
1641268200000|2022-01-04 03:50:00|11575.8|11574.8|11575.1|11574.1|11577.2|11576.4|11574.9|11574.1|375
1641268500000|2022-01-04 03:55:00|11575|11574|11571.4|11570.7|11575.2|11574.4|11570.9|11570.1|476
1641268800000|2022-01-04 04:00:00|11571.5|11570.8|11571.2|11570.5|11572.7|11571.9|11571.1|11570.3|229
1641269100000|2022-01-04 04:05:00|11571.4|11570.7|11574.1|11573.4|11574.3|11573.6|11571|11570.2|246
1641269400000|2022-01-04 04:10:00|11574.2|11573.5|11574.9|11574.2|11575.7|11574.9|11572.5|11571.7|225
1641269700000|2022-01-04 04:15:00|11575|11574.3|11575.2|11574.5|11576.6|11575.7|11574.5|11573.7|171
1641270000000|2022-01-04 04:20:00|11575|11574.3|11574.8|11574.1|11575.9|11575.2|11573|11572.2|218
1641270300000|2022-01-04 04:25:00|11575|11574.3|11574.1|11573.4|11575.1|11574.4|11573.1|11572.3|206
1641270600000|2022-01-04 04:30:00|11574|11573.3|11573.2|11572.2|11575.2|11574.5|11573|11572.1|141
1641270900000|2022-01-04 04:35:00|11573.1|11572.4|11573.8|11573.1|11574.8|11574|11572.8|11572|265
1641271200000|2022-01-04 04:40:00|11573.7|11573|11576.1|11575.1|11576.2|11575.4|11572.8|11571.9|341
1641271500000|2022-01-04 04:45:00|11576.2|11575.2|11578.8|11578.1|11579.3|11578.4|11575.8|11575|385
1641271800000|2022-01-04 04:50:00|11579|11578|11580.4|11579.7|11580.9|11580|11578.8|11577.9|284
1641272100000|2022-01-04 04:55:00|11580.5|11579.8|11579.5|11578.5|11581.6|11580.9|11579.1|11578.2|409
1641272400000|2022-01-04 05:00:00|11579.4|11578.4|11579.6|11578.9|11580.6|11579.8|11579|11578.3|257
1641272700000|2022-01-04 05:05:00|11579.7|11579|11577.3|11576.6|11579.8|11579|11575.5|11574.7|328
1641273000000|2022-01-04 05:10:00|11577.6|11576.9|11578.4|11577.7|11578.8|11578|11577|11576.2|213
1641273300000|2022-01-04 05:15:00|11578.5|11577.8|11578|11577.3|11578.5|11577.8|11576.3|11575.5|259
1641273600000|2022-01-04 05:20:00|11578.2|11577.2|11578.4|11577.7|11578.8|11578.1|11577.8|11577|149
1641273900000|2022-01-04 05:25:00|11578.5|11577.8|11575.4|11574.7|11578.5|11577.8|11574.8|11574|300
1641274200000|2022-01-04 05:30:00|11575.5|11574.8|11576.5|11575.8|11576.9|11576.1|11574.7|11573.9|193
1641274500000|2022-01-04 05:35:00|11576.6|11575.9|11577.3|11576.6|11577.4|11576.6|11576|11575.1|141
1641274800000|2022-01-04 05:40:00|11577.4|11576.4|11579.6|11578.9|11579.8|11579.1|11577|11576.1|190
1641275100000|2022-01-04 05:45:00|11579.5|11578.8|11579.2|11578.2|11580.1|11579.4|11578.4|11577.7|255
1641275400000|2022-01-04 05:50:00|11579.3|11578.5|11577.8|11576.8|11579.9|11579.2|11577.7|11576.7|293
1641275700000|2022-01-04 05:55:00|11577.9|11576.9|11575.4|11574.4|11578|11577.1|11574.8|11574.1|339
1641276000000|2022-01-04 06:00:00|11575|11574.3|11572.5|11571.5|11575.4|11574.4|11570.9|11570.2|367
1641276300000|2022-01-04 06:05:00|11572.4|11571.4|11574|11573|11574.1|11573.3|11571.9|11571.1|205
1641276600000|2022-01-04 06:10:00|11574.1|11573.1|11576.1|11575.1|11576.9|11576.1|11573.9|11572.9|224
1641276900000|2022-01-04 06:15:00|11576|11575.3|11576.5|11575.5|11576.6|11575.9|11574.9|11574.2|194
1641277200000|2022-01-04 06:20:00|11576.8|11575.8|11578.8|11577.8|11579|11578.3|11576.8|11575.8|276
1641277500000|2022-01-04 06:25:00|11578.9|11577.9|11580|11579.3|11580.4|11579.7|11577.9|11577.2|217
1641277800000|2022-01-04 06:30:00|11579.9|11579.2|11577.9|11577.2|11580.1|11579.3|11576|11575.3|212
1641278100000|2022-01-04 06:35:00|11578.1|11577.4|11576.8|11576.1|11578.4|11577.7|11576.7|11575.8|203
1641278400000|2022-01-04 06:40:00|11576.7|11576|11577.6|11576.6|11578.7|11577.9|11576.7|11576|173
1641278700000|2022-01-04 06:45:00|11577.5|11576.5|11578.5|11577.8|11579|11578.3|11576.6|11575.7|243
1641279000000|2022-01-04 06:50:00|11578.6|11577.9|11580|11579.3|11580.2|11579.4|11578.1|11577.4|135
1641279300000|2022-01-04 06:55:00|11580.1|11579.1|11580.8|11579.8|11580.9|11580|11579.2|11578.4|232
1641279600000|2022-01-04 07:00:00|11580.7|11579.7|11578.9|11577.9|11580.7|11579.7|11576.7|11575.8|393
1641279900000|2022-01-04 07:05:00|11578.8|11577.8|11574.6|11573.9|11578.8|11577.8|11574|11573.3|478
1641280200000|2022-01-04 07:10:00|11574.4|11573.7|11576.8|11575.8|11577.6|11576.8|11573.4|11572.7|402
1641280500000|2022-01-04 07:15:00|11576.7|11575.7|11572.3|11571.6|11576.9|11576.2|11572.1|11571.3|400
1641280800000|2022-01-04 07:20:00|11572.4|11571.7|11572|11571.3|11573.3|11572.4|11571.5|11570.8|351
1641281100000|2022-01-04 07:25:00|11572.1|11571.4|11571.3|11570.6|11573.3|11572.6|11571.1|11570.3|341
1641281400000|2022-01-04 07:30:00|11571.4|11570.7|11570.3|11569.6|11571.4|11570.7|11566|11565|558
1641281700000|2022-01-04 07:35:00|11570.2|11569.5|11572.4|11571.4|11573|11572.3|11569.6|11568.9|429
1641282000000|2022-01-04 07:40:00|11572.1|11571.5|11573.6|11572.6|11573.8|11572.9|11570.8|11569.8|289
1641282300000|2022-01-04 07:45:00|11573.5|11572.5|11573.4|11572.7|11575.7|11575|11573.4|11572.5|276
1641282600000|2022-01-04 07:50:00|11572.6|11571.9|11574.2|11573.2|11575.5|11574.8|11572.5|11571.8|339
1641282900000|2022-01-04 07:55:00|11574.1|11573.1|11574.2|11573.5|11576.3|11575.4|11573.6|11572.7|389
1641283200000|2022-01-04 08:00:00|11574.1|11573.4|11574.8|11573.8|11578.7|11577.9|11573.6|11572.9|608
1641283500000|2022-01-04 08:05:00|11574.7|11573.7|11576.9|11575.9|11578.9|11578.1|11574.7|11573.7|506
1641283800000|2022-01-04 08:10:00|11576.8|11575.8|11574|11573|11577.6|11576.8|11571.7|11570.8|521
1641284100000|2022-01-04 08:15:00|11574.1|11573.1|11577.9|11577.2|11580.2|11579.3|11573.4|11572.5|578
1641284400000|2022-01-04 08:20:00|11578|11577|11576.7|11576|11578.7|11577.9|11575.9|11575|447
1641284700000|2022-01-04 08:25:00|11576.6|11575.9|11577.5|11576.5|11577.8|11577|11574.6|11573.7|395
1641285000000|2022-01-04 08:30:00|11577.4|11576.4|11579.3|11578.6|11579.7|11579|11576.6|11575.8|382
1641285300000|2022-01-04 08:35:00|11579.2|11578.5|11584.7|11584|11584.9|11584.1|11579|11578.3|320
1641285600000|2022-01-04 08:40:00|11584.6|11583.9|11584.2|11583.2|11585.9|11585.1|11583.9|11583.2|379
1641285900000|2022-01-04 08:45:00|11584.1|11583.4|11582.6|11581.6|11584.3|11583.4|11580.8|11579.9|451
1641286200000|2022-01-04 08:50:00|11582.1|11581.4|11583.9|11582.9|11584.2|11583.2|11581.3|11580.6|441
1641286500000|2022-01-04 08:55:00|11584|11583|11584.8|11583.8|11585.6|11584.9|11582.1|11581.4|501
1641286800000|2022-01-04 09:00:00|11584.7|11584|11588.2|11587.2|11589.3|11588.6|11584.1|11583.4|469
1641287100000|2022-01-04 09:05:00|11588.3|11587.3|11587.4|11586.4|11589.2|11588.5|11585.8|11584.9|387
1641287400000|2022-01-04 09:10:00|11587.1|11586.1|11584.7|11584|11587.3|11586.5|11584.1|11583.2|398
1641287700000|2022-01-04 09:15:00|11584.8|11584.1|11586.3|11585.3|11587.5|11586.8|11584.2|11583.4|366
1641288000000|2022-01-04 09:20:00|11586.2|11585.2|11584.9|11584.2|11586.7|11586|11584.5|11583.8|363
1641288300000|2022-01-04 09:25:00|11585|11584.3|11583.4|11582.4|11585.4|11584.6|11582.1|11581.3|370
1641288600000|2022-01-04 09:30:00|11583.2|11582.5|11581.9|11581.2|11583.5|11582.7|11581.4|11580.5|272
1641288900000|2022-01-04 09:35:00|11582|11581.3|11580.7|11580|11582|11581.3|11579.7|11578.8|344
1641289200000|2022-01-04 09:40:00|11580.8|11580.1|11584.1|11583.1|11584.2|11583.4|11579.9|11579|427
1641289500000|2022-01-04 09:45:00|11584|11583.3|11583.4|11582.7|11586.3|11585.6|11583.1|11582.3|398
1641289800000|2022-01-04 09:50:00|11583|11582.3|11582|11581.3|11584.9|11584|11581.9|11581.1|367
1641290100000|2022-01-04 09:55:00|11581.9|11581.2|11583.3|11582.6|11584.6|11583.8|11581.9|11581.2|458
1641290400000|2022-01-04 10:00:00|11583.4|11582.7|11582.8|11582.1|11585.6|11584.8|11581.9|11581|385
1641290700000|2022-01-04 10:05:00|11582.9|11582.2|11583.2|11582.2|11583.5|11582.7|11581.4|11580.5|337
1641291000000|2022-01-04 10:10:00|11583.1|11582.1|11583.9|11582.9|11584.8|11583.9|11581.5|11580.7|322
1641291300000|2022-01-04 10:15:00|11583.8|11583.1|11585.2|11584.5|11585.2|11584.5|11582.9|11582.1|251
1641291600000|2022-01-04 10:20:00|11585.3|11584.6|11585.6|11584.9|11586.7|11586|11584.9|11584.1|298
1641291900000|2022-01-04 10:25:00|11585.7|11585|11585|11584.3|11585.7|11585|11583|11582.2|332
1641292200000|2022-01-04 10:30:00|11584.9|11584.2|11585|11584|11586|11585.2|11584.1|11583.3|358
1641292500000|2022-01-04 10:35:00|11585.2|11584.2|11587.1|11586.4|11587.7|11586.9|11585|11584.2|309
1641292800000|2022-01-04 10:40:00|11587.2|11586.5|11588.9|11588.2|11589.2|11588.4|11586.5|11585.7|356
1641293100000|2022-01-04 10:45:00|11588.8|11588.1|11587.3|11586.6|11589|11588.3|11586.8|11586.1|264
1641293400000|2022-01-04 10:50:00|11588|11587.3|11587.8|11587.1|11589|11588.2|11587.6|11586.8|274
1641293700000|2022-01-04 10:55:00|11587.9|11587.2|11590|11589.3|11590.3|11589.6|11587.8|11587.1|253
1641294000000|2022-01-04 11:00:00|11590.2|11589.2|11595.4|11594.7|11595.7|11594.9|11589.9|11589.1|387
1641294300000|2022-01-04 11:05:00|11595.6|11594.6|11595|11594.3|11595.7|11594.7|11593|11592.2|287
1641294600000|2022-01-04 11:10:00|11595.1|11594.1|11596.6|11595.9|11597.2|11596.4|11594.7|11594|385
1641294900000|2022-01-04 11:15:00|11596.8|11596.1|11598.7|11598|11599.5|11598.8|11596.7|11595.9|293
1641295200000|2022-01-04 11:20:00|11598.8|11598.1|11599.7|11599|11602.4|11601.5|11598.1|11597.4|348
1641295500000|2022-01-04 11:25:00|11599.8|11599.1|11611.8|11611.1|11618.6|11617.2|11599.8|11598.9|1005
1641295800000|2022-01-04 11:30:00|11611.9|11610.9|11612.9|11611.9|11616.3|11615.3|11610.5|11609.8|514
1641296100000|2022-01-04 11:35:00|11612.8|11611.8|11613.8|11612.8|11615.5|11614.6|11611.2|11610.3|470
1641296400000|2022-01-04 11:40:00|11613.9|11612.9|11613.6|11612.6|11615.2|11614.5|11612.6|11611.7|393
1641296700000|2022-01-04 11:45:00|11613.7|11612.7|11614.3|11613.6|11614.4|11613.7|11611.1|11610.3|351
1641297000000|2022-01-04 11:50:00|11614|11613.3|11613.2|11612.5|11614.6|11613.8|11612.6|11611.8|282
1641297300000|2022-01-04 11:55:00|11612.9|11612.2|11615.1|11614.4|11616.2|11615.5|11612.6|11611.8|391
1641297600000|2022-01-04 12:00:00|11615|11614.3|11614.9|11613.9|11616.2|11615.5|11613.1|11612.3|362
1641297900000|2022-01-04 12:05:00|11614.8|11614.2|11617.7|11617|11619.1|11618.3|11614.7|11613.8|432
1641298200000|2022-01-04 12:10:00|11617.6|11616.9|11615.3|11614.3|11617.6|11616.9|11613.9|11613.1|367
1641298500000|2022-01-04 12:15:00|11615.6|11614.9|11618|11617|11618.2|11617.3|11615.2|11614.3|314
1641298800000|2022-01-04 12:20:00|11617.5|11616.8|11627.6|11626.9|11634.2|11633.3|11617.1|11616.3|682
1641299100000|2022-01-04 12:25:00|11627.5|11626.8|11630.1|11629.1|11635.6|11634.6|11627.5|11626.8|831
1641299400000|2022-01-04 12:30:00|11630|11629|11628.4|11627.7|11630.3|11629.3|11626.4|11625.4|574
1641299700000|2022-01-04 12:35:00|11628.3|11627.6|11629|11628|11631|11630.1|11627.5|11626.6|557
1641300000000|2022-01-04 12:40:00|11629.3|11628.6|11631.5|11630.8|11634|11633.1|11629.2|11628.5|588
1641300300000|2022-01-04 12:45:00|11631.4|11630.7|11629.2|11628.2|11632.5|11631.5|11628.9|11628.1|474
1641300600000|2022-01-04 12:50:00|11629.3|11628.3|11633|11632.3|11633.2|11632.5|11627.7|11626.7|535
1641300900000|2022-01-04 12:55:00|11633.1|11632.4|11631|11630|11634.3|11633.6|11630.1|11629.2|597
1641301200000|2022-01-04 13:00:00|11631.2|11630.5|11630.5|11629.8|11633.2|11632.3|11630|11629.3|449
1641301500000|2022-01-04 13:05:00|11630.6|11629.6|11630.2|11629.2|11632.6|11631.7|11629.8|11628.9|304
1641301800000|2022-01-04 13:10:00|11630.1|11629.1|11629.9|11628.9|11630.4|11629.7|11628.5|11627.8|573
1641302100000|2022-01-04 13:15:00|11629.8|11628.8|11630.5|11629.5|11631.8|11631.1|11629.2|11628.5|377
1641302400000|2022-01-04 13:20:00|11630.4|11629.7|11630.7|11629.7|11634.2|11633.5|11629.6|11628.7|594
1641302700000|2022-01-04 13:25:00|11630.9|11630|11632.3|11631.6|11632.5|11631.7|11628.8|11628.1|648
1641303000000|2022-01-04 13:30:00|11632.2|11631.5|11633.3|11632.3|11633.8|11633.1|11631.4|11630.7|661
1641303300000|2022-01-04 13:35:00|11633.4|11632.7|11632.4|11631.7|11635.2|11634.3|11631.6|11630.7|532
1641303600000|2022-01-04 13:40:00|11632.6|11631.6|11631.9|11631.2|11634.2|11633.4|11631.2|11630.4|517
1641303900000|2022-01-04 13:45:00|11631.8|11631.1|11633|11632.3|11634.3|11633.6|11631.4|11630.7|484
1641304200000|2022-01-04 13:50:00|11633.1|11632.4|11626.4|11625.7|11633.3|11632.6|11624.3|11623.6|690
1641304500000|2022-01-04 13:55:00|11626.5|11625.8|11626.7|11625.7|11629.4|11628.6|11626.1|11625.4|646
1641304800000|2022-01-04 14:00:00|11626.4|11625.8|11629|11628|11629.2|11628.4|11625.5|11624.6|605
1641305100000|2022-01-04 14:05:00|11629.1|11628.1|11630.2|11629.5|11630.7|11629.9|11628.1|11627.2|559
1641305400000|2022-01-04 14:10:00|11630.1|11629.4|11628.4|11627.4|11630.7|11629.8|11626.7|11626|633
1641305700000|2022-01-04 14:15:00|11628.5|11627.5|11629.7|11628.7|11630.8|11630|11627.2|11626.5|571
1641306000000|2022-01-04 14:20:00|11629.3|11628.6|11627.7|11627|11631.2|11630.4|11626.9|11626.1|564
1641306300000|2022-01-04 14:25:00|11627.9|11626.9|11631.3|11630.3|11631.3|11630.5|11627.8|11626.9|643
1641306600000|2022-01-04 14:30:00|11631.1|11630.4|11630.4|11629.7|11634.1|11633.4|11630.4|11629.5|593
1641306900000|2022-01-04 14:35:00|11630.5|11629.5|11629.6|11628.6|11631.7|11631|11627.5|11626.8|606
1641307200000|2022-01-04 14:40:00|11629.3|11628.7|11629.9|11628.9|11632.2|11631.4|11629.3|11628.7|489
1641307500000|2022-01-04 14:45:00|11630|11629|11629.1|11628.4|11630.6|11629.8|11627.8|11627.1|582
1641307800000|2022-01-04 14:50:00|11629.3|11628.3|11629.9|11629.2|11631.3|11630.5|11627.3|11626.5|653
1641308100000|2022-01-04 14:55:00|11629.6|11628.9|11625.3|11623.1|11630.1|11629.1|11624.3|11622.1|729
1641308400000|2022-01-04 15:00:00|11625.6|11623|11618.6|11617.6|11625.6|11623|11614.7|11611.5|1168
1641308700000|2022-01-04 15:05:00|11618.4|11617.7|11626|11625.3|11626.4|11625.6|11618.4|11617.7|795
1641309000000|2022-01-04 15:10:00|11625.9|11625.2|11625|11624.3|11626.2|11625.4|11622.2|11621.4|725
1641309300000|2022-01-04 15:15:00|11624.9|11624.2|11620|11619.3|11624.9|11624.2|11618.9|11618.2|500
1641309600000|2022-01-04 15:20:00|11619.9|11619.2|11618.6|11617.9|11620.3|11619.6|11615.4|11614.6|713
1641309900000|2022-01-04 15:25:00|11618.7|11618|11612.5|11611.5|11619.4|11618.7|11610.7|11609.9|668
1641310200000|2022-01-04 15:30:00|11612.4|11611.4|11606.4|11605.4|11613.9|11612.9|11606.1|11605.3|816
1641310500000|2022-01-04 15:35:00|11606.3|11605.3|11605.8|11604.8|11609.1|11608.3|11604.8|11604|629
1641310800000|2022-01-04 15:40:00|11605.6|11604.9|11605.2|11604.2|11607.9|11607|11604.9|11604|473
1641311100000|2022-01-04 15:45:00|11605.1|11604.1|11612.5|11611.5|11613.9|11612.9|11604.4|11603.4|653
1641311400000|2022-01-04 15:50:00|11611.9|11611.2|11614|11613|11615.6|11614.9|11611.1|11610.4|724
1641311700000|2022-01-04 15:55:00|11613.8|11613.1|11614.5|11613.8|11615.7|11614.9|11610.9|11609.9|903
1641312000000|2022-01-04 16:00:00|11614.4|11613.7|11599|11598|11614.4|11613.7|11595.9|11594.9|1024
1641312300000|2022-01-04 16:05:00|11599.1|11598.4|11607.4|11606.4|11607.8|11607|11598.9|11597.9|606
1641312600000|2022-01-04 16:10:00|11607.5|11606.5|11604.2|11603.2|11609.4|11608.5|11603.9|11603|517
1641312900000|2022-01-04 16:15:00|11604.1|11603.1|11605.1|11604.1|11605.3|11604.4|11599.6|11598.7|503
1641313200000|2022-01-04 16:20:00|11605.2|11604.2|11603|11602|11606|11605|11600.4|11599.5|566
1641313500000|2022-01-04 16:25:00|11603.1|11602.1|11607.4|11606.4|11607.5|11606.5|11601.5|11600.5|663
1641313800000|2022-01-04 16:30:00|11607.8|11606.8|11612.8|11611.8|11613.4|11612.6|11607.2|11606.2|555
1641314100000|2022-01-04 16:35:00|11612.5|11611.7|11613.8|11613.1|11615.6|11614.6|11610.9|11610|594
1641314400000|2022-01-04 16:40:00|11613.7|11613|11615.1|11614.4|11616|11615.1|11613.2|11612.4|574
1641314700000|2022-01-04 16:45:00|11615|11614.3|11613.1|11612.1|11615.6|11614.6|11612.5|11611.7|476
1641315000000|2022-01-04 16:50:00|11613|11612.3|11616.8|11616.1|11616.9|11616.1|11613|11612.2|282
1641315300000|2022-01-04 16:55:00|11616.7|11616|11614.6|11613.6|11617.4|11616.5|11613|11612.2|365
1641315600000|2022-01-04 17:00:00|11614.7|11613.7|11615.5|11614.8|11616.5|11615.8|11613.5|11612.6|313
1641315900000|2022-01-04 17:05:00|11615.6|11614.9|11616.6|11615.6|11617.5|11616.5|11613.6|11612.7|312
1641316200000|2022-01-04 17:10:00|11616.8|11615.8|11616.2|11615.5|11617.5|11616.7|11615|11614.3|303
1641316500000|2022-01-04 17:15:00|11616.3|11615.3|11618.2|11617.5|11618.4|11617.7|11616.3|11615.3|304
1641316800000|2022-01-04 17:20:00|11618.1|11617.4|11617.9|11617.2|11619.3|11618.4|11617|11616.1|247
1641317100000|2022-01-04 17:25:00|11617.7|11617|11618.5|11617.5|11619.1|11618.3|11616.4|11615.6|285
1641317400000|2022-01-04 17:30:00|11618.4|11617.4|11618.6|11617.6|11620|11619.3|11618.1|11617.3|269
1641317700000|2022-01-04 17:35:00|11618.4|11617.4|11619.2|11618.2|11620|11619|11617.7|11616.7|197
1641318000000|2022-01-04 17:40:00|11619.3|11618.3|11618.6|11617.6|11619.8|11619|11617.3|11616.5|209
1641318300000|2022-01-04 17:45:00|11618.5|11617.5|11619|11618.3|11619.2|11618.3|11617.8|11616.8|196
1641318600000|2022-01-04 17:50:00|11619.1|11618.4|11619.8|11618.8|11620|11619.1|11617.5|11616.7|289
1641318900000|2022-01-04 17:55:00|11619.9|11618.9|11617.9|11616.9|11620.3|11619.4|11617.5|11616.6|313
1641319200000|2022-01-04 18:00:00|11617.8|11616.8|11615.4|11614.7|11618.5|11617.7|11614.4|11613.5|265
1641319500000|2022-01-04 18:05:00|11615.5|11614.8|11617.4|11616.4|11617.8|11617|11615.5|11614.6|174
1641319800000|2022-01-04 18:10:00|11617.2|11616.5|11614.2|11613.5|11617.4|11616.6|11613.6|11612.9|205
1641320100000|2022-01-04 18:15:00|11614.1|11613.4|11613.1|11612.1|11615.2|11614.2|11609.3|11608.5|454
1641320400000|2022-01-04 18:20:00|11613|11612|11615|11614|11615.2|11614.3|11612.9|11612|244
1641320700000|2022-01-04 18:25:00|11615.1|11614.1|11615|11614|11615.9|11615|11614.4|11613.6|175
1641321000000|2022-01-04 18:30:00|11615.1|11614.1|11615.6|11614.9|11615.8|11614.9|11612.7|11611.9|308
1641321300000|2022-01-04 18:35:00|11615.5|11614.8|11617.2|11616.2|11617.6|11616.6|11615.5|11614.8|245
1641321600000|2022-01-04 18:40:00|11617.1|11616.1|11617.8|11616.8|11617.8|11616.9|11616.2|11615.3|265
1641321900000|2022-01-04 18:45:00|11617.7|11616.7|11617.2|11616.2|11618.2|11617.2|11616.1|11615.3|195
1641322200000|2022-01-04 18:50:00|11617.1|11616.1|11617.9|11616.9|11618.7|11617.8|11616.3|11615.5|167
1641322500000|2022-01-04 18:55:00|11617.8|11616.8|11616.8|11615.8|11619.1|11618.2|11616.5|11615.6|217
1641322800000|2022-01-04 19:00:00|11616.7|11615.7|11617.7|11617|11618.6|11617.6|11616.3|11615.6|314
1641323100000|2022-01-04 19:05:00|11617.9|11616.9|11614.4|11613.4|11618|11617.2|11614.2|11613.4|272
1641323400000|2022-01-04 19:10:00|11614.5|11613.5|11613.2|11612.2|11614.8|11613.8|11612.2|11611.3|267
1641323700000|2022-01-04 19:15:00|11613.1|11612.1|11611.6|11610.6|11613.5|11612.6|11611.5|11610.6|218
1641324000000|2022-01-04 19:20:00|11611.7|11610.7|11609.6|11608.6|11611.8|11610.9|11609.5|11608.6|236
1641324300000|2022-01-04 19:25:00|11609.7|11608.7|11608.8|11608.1|11610.7|11609.9|11608.3|11607.5|270
1641324600000|2022-01-04 19:30:00|11608.7|11608|11610.1|11609.4|11610.8|11609.9|11608.7|11607.8|314
1641324900000|2022-01-04 19:35:00|11610.4|11609.3|11610.3|11609.6|11611.1|11610.2|11609.7|11608.8|233
1641325200000|2022-01-04 19:40:00|11610.4|11609.4|11612.6|11611.6|11613.2|11612.3|11609.5|11608.7|270
1641325500000|2022-01-04 19:45:00|11612.7|11611.7|11615.2|11614.5|11615.6|11614.8|11612.5|11611.5|211
1641325800000|2022-01-04 19:50:00|11615.3|11614.3|11614.6|11613.6|11615.5|11614.6|11613.8|11613|233
1641326100000|2022-01-04 19:55:00|11614.4|11613.7|11611.8|11610.8|11615.4|11614.5|11611.3|11610.4|420
1641326400000|2022-01-04 20:00:00|11611.9|11610.9|11612.2|11611.5|11613|11612.1|11611.3|11610.5|344
1641326700000|2022-01-04 20:05:00|11612.4|11611.4|11611.2|11610.5|11612.8|11612.1|11611.1|11610.2|195
1641327000000|2022-01-04 20:10:00|11611.6|11610.6|11611.7|11611|11611.9|11611.1|11610.9|11610|199
1641327300000|2022-01-04 20:15:00|11611.8|11611.1|11612.3|11611.3|11612.6|11611.7|11611.2|11610.4|192
1641327600000|2022-01-04 20:20:00|11612.4|11611.6|11613.3|11612.3|11613.5|11612.6|11612.3|11611.4|164
1641327900000|2022-01-04 20:25:00|11613.4|11612.4|11613.3|11612.6|11613.6|11612.9|11612.4|11611.6|150
1641328200000|2022-01-04 20:30:00|11613.2|11612.5|11614|11613.3|11614.9|11614.2|11613.2|11612.4|233
1641328500000|2022-01-04 20:35:00|11613.9|11613.2|11613.4|11612.4|11614.5|11613.7|11611.7|11610.9|179
1641328800000|2022-01-04 20:40:00|11613.5|11612.7|11613.2|11612.2|11615.3|11614.3|11612.2|11611.4|294
1641329100000|2022-01-04 20:45:00|11613.3|11612.3|11613.1|11612.4|11613.9|11612.9|11612.4|11611.5|156
1641329400000|2022-01-04 20:50:00|11613.2|11612.5|11613.3|11612.3|11614.6|11613.7|11613.1|11612.2|230
1641329700000|2022-01-04 20:55:00|11613.2|11612.2|11610.6|11609.6|11613.3|11612.6|11609.2|11608.3|434
1641330000000|2022-01-04 21:00:00|11610.8|11609.8|11613.7|11612.7|11613.8|11612.8|11610.3|11609.5|456
1641330300000|2022-01-04 21:05:00|11613.8|11612.8|11613.5|11612.8|11613.8|11612.8|11612.7|11611.8|228
1641330600000|2022-01-04 21:10:00|11613.7|11612.7|11614.3|11613.3|11614.9|11613.9|11613.3|11612.6|217
1641330900000|2022-01-04 21:15:00|11614.2|11613.2|11614.3|11613.3|11614.9|11613.9|11613.6|11612.9|291
1641331200000|2022-01-04 21:20:00|11614.2|11613.2|11613.4|11612.4|11614.8|11613.8|11613.3|11612.3|195
1641331500000|2022-01-04 21:25:00|11613.5|11612.5|11612.5|11611.5|11614.4|11613.4|11611.9|11611.2|217
1641331800000|2022-01-04 21:30:00|11612.6|11611.6|11613.4|11612.4|11613.6|11612.6|11611.9|11610.9|123
1641332100000|2022-01-04 21:35:00|11613.5|11612.5|11614.9|11613.9|11615.4|11614.4|11613.4|11612.4|127
1641332400000|2022-01-04 21:40:00|11614.8|11613.8|11614.8|11613.8|11615.4|11614.4|11614.2|11613.3|111
1641332700000|2022-01-04 21:45:00|11614.7|11613.7|11612.3|11611.3|11615|11614|11612.2|11611.2|196
1641333000000|2022-01-04 21:50:00|11612.2|11611.2|11615.1|11613.5|11615.4|11614.1|11612.2|11611.2|387
1641333300000|2022-01-04 21:55:00|11615.3|11613.7|11616.9|11612.6|11618|11614.2|11613.7|11611.4|404
1641333600000|2022-01-04 22:00:00|11617.7|11612.5|11612.9|11606.9|11618.3|11612.6|11610.5|11604.5|91
1641333900000|2022-01-04 22:05:00|11613.3|11607.3|11616.6|11610.6|11618.2|11612.2|11613.3|11607.3|295
1641334200000|2022-01-04 22:10:00|11616.7|11610.7|11615.5|11609.5|11617.5|11611.5|11615.4|11609.4|622
1641334500000|2022-01-04 22:15:00|11615.2|11609.2|11616|11610|11616.6|11610.6|11615.1|11609.1|637
1641334800000|2022-01-04 22:20:00|11615.9|11609.9|11616.3|11610.3|11616.5|11610.5|11614.6|11608.6|891
1641335100000|2022-01-04 22:25:00|11616.4|11610.4|11615.5|11609.8|11617.1|11611.1|11615.1|11609.5|370
1641335400000|2022-01-04 22:30:00|11615.8|11609.9|11615.1|11610.5|11616.4|11612.2|11614.9|11609.9|233
1641335700000|2022-01-04 22:35:00|11614.9|11610.1|11615.7|11611.8|11616.1|11612.8|11614.9|11610.1|282
1641336000000|2022-01-04 22:40:00|11615.6|11611.7|11615.6|11612.4|11616.2|11613.1|11615.4|11611.5|987
1641336300000|2022-01-04 22:45:00|11615.8|11612.5|11617.8|11612.9|11618.3|11613.4|11615.2|11611.7|1065
1641336600000|2022-01-04 22:50:00|11617.7|11612.8|11617.1|11612.4|11617.9|11612.9|11616.4|11611.4|315
1641336900000|2022-01-04 22:55:00|11617.2|11612.3|11616.3|11612.7|11617.3|11613.3|11616.2|11611.9|333
1641337200000|2022-01-04 23:00:00|11616|11613|11616|11615|11617.1|11615.6|11614.8|11611.9|763
1641337500000|2022-01-04 23:05:00|11616.1|11615.1|11619|11618|11621.8|11620.4|11616|11614.8|453
1641337800000|2022-01-04 23:10:00|11618.9|11617.9|11620.9|11619.9|11621.1|11620|11618.6|11617.5|266
1641338100000|2022-01-04 23:15:00|11621|11620|11622.2|11621.2|11622.9|11621.9|11620.3|11619.3|345
1641338400000|2022-01-04 23:20:00|11622.3|11621.3|11621.4|11620.4|11622.3|11621.3|11618|11617.1|267
1641338700000|2022-01-04 23:25:00|11621.5|11620.5|11624.1|11623.1|11624.3|11623.3|11621.4|11620.4|163
1641339000000|2022-01-04 23:30:00|11624.2|11623.2|11622.8|11621.8|11624.2|11623.2|11621.7|11620.7|176
1641339300000|2022-01-04 23:35:00|11622.9|11621.9|11618.6|11617.6|11622.9|11622|11617.7|11616.7|179
1641339600000|2022-01-04 23:40:00|11618.7|11617.7|11617.5|11616.8|11619.6|11618.6|11617.5|11616.7|252
1641339900000|2022-01-04 23:45:00|11617.7|11616.7|11615.5|11614.5|11619.1|11618.1|11614.9|11613.9|426
1641340200000|2022-01-04 23:50:00|11615.6|11614.6|11616.7|11615.7|11618.1|11617.1|11614.9|11613.9|204
1641340500000|2022-01-04 23:55:00|11616.5|11615.5|11618|11617|11618.5|11617.6|11616.2|11615.3|268
1641340800000|2022-01-05 00:00:00|11618.2|11617.2|11614|11613|11619.1|11618.1|11613.2|11612.3|450
1641341100000|2022-01-05 00:05:00|11614.1|11613.1|11614.1|11613.4|11615.5|11614.5|11613.1|11612.4|239
1641341400000|2022-01-05 00:10:00|11613.9|11613.2|11615.7|11615|11616.2|11615.3|11612.4|11611.5|208
1641341700000|2022-01-05 00:15:00|11615.6|11614.9|11616.5|11615.8|11617.3|11616.6|11615.2|11614.3|218
1641342000000|2022-01-05 00:20:00|11616.6|11615.9|11617.9|11616.9|11618.7|11617.9|11616.5|11615.7|213
1641342300000|2022-01-05 00:25:00|11618|11617|11618.1|11617.1|11618.2|11617.5|11617.2|11616.3|197
1641342600000|2022-01-05 00:30:00|11618.2|11617.2|11615.1|11614.4|11618.4|11617.5|11614.4|11613.6|308
1641342900000|2022-01-05 00:35:00|11615.3|11614.3|11615.3|11614.3|11618.1|11617.4|11613|11612.2|387
1641343200000|2022-01-05 00:40:00|11615.4|11614.4|11616.7|11615.7|11617.4|11616.5|11615.1|11614.2|275
1641343500000|2022-01-05 00:45:00|11616.4|11615.8|11617|11616.3|11617.6|11616.8|11615.7|11614.8|366
1641343800000|2022-01-05 00:50:00|11617.1|11616.4|11619.7|11618.7|11621.4|11620.4|11617|11616.1|768
1641344100000|2022-01-05 00:55:00|11619.5|11618.5|11620.6|11619.6|11624.9|11624.1|11619|11618|551
1641344400000|2022-01-05 01:00:00|11620.3|11619.7|11617.9|11617.2|11620.9|11619.9|11617.1|11616.2|346
1641344700000|2022-01-05 01:05:00|11618.1|11617.1|11617.4|11616.7|11618.8|11617.8|11617.1|11616.3|200
1641345000000|2022-01-05 01:10:00|11616.9|11616.2|11616.7|11615.7|11617|11616.2|11614.7|11614|354
1641345300000|2022-01-05 01:15:00|11616.8|11615.8|11617.5|11616.8|11618.7|11618|11616.5|11615.5|215
1641345600000|2022-01-05 01:20:00|11617.4|11616.4|11613.3|11612.3|11617.5|11616.6|11613.1|11612.2|305
1641345900000|2022-01-05 01:25:00|11612.8|11612.1|11610.4|11609.7|11613.3|11612.5|11609.8|11608.9|311
1641346200000|2022-01-05 01:30:00|11610.3|11609.6|11608.2|11607.5|11610.5|11609.7|11608.1|11607.4|381
1641346500000|2022-01-05 01:35:00|11608.6|11607.6|11607.2|11606.5|11608.6|11607.6|11605.6|11604.9|229
1641346800000|2022-01-05 01:40:00|11607.1|11606.4|11601.8|11600.8|11607.9|11607|11601.6|11600.8|316
1641347100000|2022-01-05 01:45:00|11601.5|11600.7|11598.8|11597.8|11603.9|11603.1|11598.7|11597.7|490
1641347400000|2022-01-05 01:50:00|11598.7|11597.7|11598.7|11598|11599.8|11598.8|11591.1|11590.1|782
1641347700000|2022-01-05 01:55:00|11598.8|11598.1|11601.6|11600.9|11602.8|11601.8|11598.8|11598.1|541
1641348000000|2022-01-05 02:00:00|11602|11601.3|11603.6|11602.6|11605.9|11605|11601.3|11600.4|500
1641348300000|2022-01-05 02:05:00|11603.7|11602.7|11599.5|11598.8|11603.8|11603.1|11598.2|11597.2|343
1641348600000|2022-01-05 02:10:00|11599.6|11598.9|11604.1|11603.4|11605.3|11604.5|11599.6|11598.7|428
1641348900000|2022-01-05 02:15:00|11604.4|11603.6|11605.2|11604.5|11605.3|11604.5|11604|11603.2|304
1641349200000|2022-01-05 02:20:00|11605.3|11604.6|11605|11604.3|11606.5|11605.7|11604.2|11603.3|301
1641349500000|2022-01-05 02:25:00|11604.9|11604.2|11602.3|11601.3|11605.2|11604.4|11602|11601.2|236
1641349800000|2022-01-05 02:30:00|11602.4|11601.4|11601.5|11600.8|11603.1|11602.3|11600.4|11599.7|269
1641350100000|2022-01-05 02:35:00|11601.6|11600.9|11601.6|11600.6|11602.6|11601.8|11601.4|11600.6|128
1641350400000|2022-01-05 02:40:00|11601.4|11600.7|11598.9|11597.9|11601.7|11600.9|11598.7|11597.9|272
1641350700000|2022-01-05 02:45:00|11598.7|11598|11597.4|11596.4|11599|11598.3|11596.5|11595.7|266
1641351000000|2022-01-05 02:50:00|11597.5|11596.5|11596.8|11596.1|11597.5|11596.8|11596.3|11595.6|204
1641351300000|2022-01-05 02:55:00|11596.7|11596|11599.3|11598.6|11600.4|11599.6|11596|11595.2|363
1641351600000|2022-01-05 03:00:00|11599.5|11598.8|11596.2|11595.5|11599.7|11598.8|11595.4|11594.7|329
1641351900000|2022-01-05 03:05:00|11596.1|11595.4|11596.7|11596|11596.8|11596.1|11594.4|11593.7|172
1641352200000|2022-01-05 03:10:00|11596.8|11596.1|11594.8|11593.8|11598.2|11597.5|11594.7|11593.8|182
1641352500000|2022-01-05 03:15:00|11594.9|11593.9|11593.5|11592.5|11595|11594.3|11591.7|11590.9|313
1641352800000|2022-01-05 03:20:00|11593.4|11592.4|11593.1|11592.4|11594.1|11593.3|11592.2|11591.5|273
1641353100000|2022-01-05 03:25:00|11593.3|11592.3|11593.5|11592.8|11593.6|11592.8|11590.4|11589.4|310
1641353400000|2022-01-05 03:30:00|11593.3|11592.6|11594.5|11593.8|11595.3|11594.6|11592|11591.3|310
1641353700000|2022-01-05 03:35:00|11594.6|11593.9|11597|11596|11597.1|11596.1|11594.4|11593.7|248
1641354000000|2022-01-05 03:40:00|11597.1|11596.4|11598.1|11597.4|11599|11598.2|11597.1|11596.3|290
1641354300000|2022-01-05 03:45:00|11598|11597.3|11596.9|11595.9|11598.1|11597.3|11596.6|11595.8|187
1641354600000|2022-01-05 03:50:00|11596.8|11595.8|11600.1|11599.1|11600.2|11599.5|11596.4|11595.6|215
1641354900000|2022-01-05 03:55:00|11600.2|11599.2|11601.3|11600.6|11601.7|11601|11599.8|11599.1|196
1641355200000|2022-01-05 04:00:00|11601|11600.3|11598.6|11597.9|11601.1|11600.3|11598.5|11597.6|157
1641355500000|2022-01-05 04:05:00|11598.7|11598|11597.5|11596.5|11599.6|11598.8|11597.1|11596.3|165
1641355800000|2022-01-05 04:10:00|11597.4|11596.7|11598.7|11597.7|11599.2|11598.5|11596.7|11595.9|224
1641356100000|2022-01-05 04:15:00|11598.6|11597.6|11597.3|11596.6|11598.6|11597.8|11596.6|11595.7|220
1641356400000|2022-01-05 04:20:00|11597.5|11596.5|11597.2|11596.5|11597.9|11597.1|11595.7|11594.9|166
1641356700000|2022-01-05 04:25:00|11597.3|11596.6|11599.5|11598.5|11600.1|11599.3|11597|11596.2|203
1641357000000|2022-01-05 04:30:00|11599.4|11598.4|11602.5|11601.8|11602.6|11601.9|11599.1|11598.3|244
1641357300000|2022-01-05 04:35:00|11602.6|11601.9|11601.4|11600.4|11604.3|11603.5|11601.1|11600.3|247
1641357600000|2022-01-05 04:40:00|11601.3|11600.6|11602.7|11602|11603.5|11602.6|11601.3|11600.4|160
1641357900000|2022-01-05 04:45:00|11603|11601.9|11603.7|11603|11604.1|11603.3|11602.3|11601.5|202
1641358200000|2022-01-05 04:50:00|11603.6|11602.9|11605.6|11604.9|11608.4|11607.7|11603.6|11602.9|356
1641358500000|2022-01-05 04:55:00|11605.4|11604.7|11606.2|11605.2|11606.3|11605.3|11604.1|11603.4|196
1641358800000|2022-01-05 05:00:00|11606.3|11605.6|11606.1|11605.4|11607.7|11606.7|11604.6|11603.8|248
1641359100000|2022-01-05 05:05:00|11606.2|11605.5|11605.1|11604.4|11608.2|11607.5|11604.9|11604.2|266
1641359400000|2022-01-05 05:10:00|11605.4|11604.2|11607|11606|11607|11606.2|11605.1|11604.2|255
1641359700000|2022-01-05 05:15:00|11606.9|11605.9|11608.4|11607.7|11608.6|11607.9|11606.7|11605.7|166
1641360000000|2022-01-05 05:20:00|11608.6|11607.9|11609.3|11608.6|11610.6|11609.9|11608.4|11607.6|238
1641360300000|2022-01-05 05:25:00|11609.4|11608.7|11608|11607.3|11610.2|11609.5|11607.8|11607.1|244
1641360600000|2022-01-05 05:30:00|11608.1|11607.1|11606.9|11606.2|11608.9|11608.1|11606.9|11606.1|227
1641360900000|2022-01-05 05:35:00|11606.7|11606|11606.6|11605.6|11607.2|11606.3|11605.3|11604.5|316
1641361200000|2022-01-05 05:40:00|11606.7|11605.7|11605.3|11604.3|11606.8|11606|11605|11604.1|185
1641361500000|2022-01-05 05:45:00|11605.4|11604.4|11600.9|11600.2|11605.5|11604.7|11599.5|11598.7|428
1641361800000|2022-01-05 05:50:00|11601|11600.3|11602.3|11601.3|11602.7|11602|11600.3|11599.4|211
1641362100000|2022-01-05 05:55:00|11602.4|11601.7|11600.6|11599.6|11603.6|11602.8|11600.5|11599.6|298
1641362400000|2022-01-05 06:00:00|11600.7|11599.7|11599.8|11599.1|11601.3|11600.6|11598.1|11597.4|252
1641362700000|2022-01-05 06:05:00|11599.7|11599|11601.1|11600.4|11602.2|11601.3|11599.3|11598.6|150
1641363000000|2022-01-05 06:10:00|11601.2|11600.5|11601.5|11600.8|11602|11601.2|11598.6|11597.7|200
1641363300000|2022-01-05 06:15:00|11601.4|11600.7|11601.9|11600.9|11603.2|11602.5|11601.2|11600.4|240
1641363600000|2022-01-05 06:20:00|11601.8|11600.8|11601.5|11600.5|11602.1|11601.3|11601|11600.3|145
1641363900000|2022-01-05 06:25:00|11601.3|11600.6|11601.5|11600.5|11601.8|11601.1|11600.9|11600.2|173
1641364200000|2022-01-05 06:30:00|11601.7|11601|11602.3|11601.6|11602.8|11602|11601.6|11600.7|150
1641364500000|2022-01-05 06:35:00|11602.6|11601.9|11599|11598.3|11603.4|11602.7|11599|11598.1|208
1641364800000|2022-01-05 06:40:00|11599.2|11598.2|11600.6|11599.9|11600.8|11600|11597.2|11596.4|199
1641365100000|2022-01-05 06:45:00|11600.5|11599.8|11601.9|11601.2|11602.9|11602.1|11600.5|11599.8|199
1641365400000|2022-01-05 06:50:00|11602|11601.3|11598.7|11598|11602.1|11601.4|11598.5|11597.6|181
1641365700000|2022-01-05 06:55:00|11599|11598.3|11598.9|11597.9|11600.1|11599.3|11598.5|11597.6|221
1641366000000|2022-01-05 07:00:00|11598.7|11598|11598.5|11597.8|11600.5|11599.7|11597.2|11596.3|312
1641366300000|2022-01-05 07:05:00|11598.6|11597.9|11594.6|11593.9|11599.2|11598.5|11594.5|11593.7|309
1641366600000|2022-01-05 07:10:00|11594.7|11594|11592.6|11591.9|11595.3|11594.4|11591.8|11590.9|315
1641366900000|2022-01-05 07:15:00|11592.7|11592|11594.7|11593.7|11594.8|11593.8|11591.5|11590.7|289
1641367200000|2022-01-05 07:20:00|11594.6|11593.6|11593.1|11592.1|11595.4|11594.5|11592.4|11591.5|361
1641367500000|2022-01-05 07:25:00|11593.2|11592.2|11596.8|11595.8|11597.5|11596.8|11593|11592.1|327
1641367800000|2022-01-05 07:30:00|11596.9|11595.9|11599.2|11598.2|11599.3|11598.5|11595.9|11595|417
1641368100000|2022-01-05 07:35:00|11599.1|11598.1|11597.4|11596.4|11600.5|11599.7|11596.9|11596.1|373
1641368400000|2022-01-05 07:40:00|11597.3|11596.3|11599.4|11598.7|11600.2|11599.4|11596.9|11596.2|356
1641368700000|2022-01-05 07:45:00|11599.2|11598.5|11600.1|11599.4|11602.2|11601.2|11599.2|11598.5|336
1641369000000|2022-01-05 07:50:00|11600|11599.3|11602.5|11601.8|11602.9|11602.1|11599.9|11599|346
1641369300000|2022-01-05 07:55:00|11602.7|11602|11603.8|11603.1|11604.9|11604.2|11602.5|11601.7|406
1641369600000|2022-01-05 08:00:00|11603.9|11603.2|11601.4|11600.7|11605|11604.1|11599.9|11599.2|659
1641369900000|2022-01-05 08:05:00|11601.5|11600.5|11597.8|11597.1|11602.2|11601.2|11596.9|11596.2|412
1641370200000|2022-01-05 08:10:00|11597.4|11596.7|11600|11599.3|11600.6|11599.9|11597.1|11596.3|489
1641370500000|2022-01-05 08:15:00|11599.9|11599.2|11596.5|11595.8|11601.2|11600.5|11596.3|11595.6|391
1641370800000|2022-01-05 08:20:00|11596.4|11595.7|11594.5|11593.8|11597.3|11596.6|11590.4|11589.7|451
1641371100000|2022-01-05 08:25:00|11594.4|11593.7|11594.6|11593.6|11596.4|11595.7|11592.4|11591.7|410
1641371400000|2022-01-05 08:30:00|11594.4|11593.7|11590.6|11589.9|11596.3|11595.6|11587|11586|485
1641371700000|2022-01-05 08:35:00|11590.8|11589.8|11593.9|11593.2|11594.2|11593.4|11589.8|11589.1|506
1641372000000|2022-01-05 08:40:00|11593.8|11593.1|11595.8|11595.1|11596.3|11595.5|11593.8|11593|407
1641372300000|2022-01-05 08:45:00|11595.9|11595.2|11594.4|11593.7|11596.8|11596|11591.8|11590.9|519
1641372600000|2022-01-05 08:50:00|11594.3|11593.6|11591.9|11590.9|11594.8|11593.9|11590.5|11589.8|470
1641372900000|2022-01-05 08:55:00|11591.8|11590.8|11592.7|11591.7|11594.6|11593.7|11591.4|11590.7|429
1641373200000|2022-01-05 09:00:00|11592.5|11591.5|11593.1|11592.4|11595.2|11594.5|11592.3|11591.5|400
1641373500000|2022-01-05 09:05:00|11593.2|11592.5|11594.2|11593.5|11595.4|11594.6|11593.1|11592.3|416
1641373800000|2022-01-05 09:10:00|11594.3|11593.6|11591.7|11590.7|11595.9|11595.2|11591.4|11590.7|385
1641374100000|2022-01-05 09:15:00|11591.6|11590.6|11589.1|11588.1|11592.3|11591.6|11589|11588.1|375
1641374400000|2022-01-05 09:20:00|11589.2|11588.2|11585.4|11584.7|11592|11591.2|11585.4|11584.7|423
1641374700000|2022-01-05 09:25:00|11585.2|11584.5|11586.4|11585.7|11587.3|11586.6|11584.8|11584.1|450
1641375000000|2022-01-05 09:30:00|11586.5|11585.8|11579.9|11578.9|11587.5|11586.8|11578.5|11577.8|515
1641375300000|2022-01-05 09:35:00|11580|11579|11584.7|11583.7|11585.4|11584.6|11578.6|11577.9|444
1641375600000|2022-01-05 09:40:00|11584.8|11583.8|11586.5|11585.5|11586.9|11586|11583.2|11582.4|379
1641375900000|2022-01-05 09:45:00|11586.3|11585.6|11588.8|11587.8|11588.8|11587.9|11585.1|11584.2|338
1641376200000|2022-01-05 09:50:00|11588.6|11587.9|11586.8|11585.8|11589.6|11588.9|11585.3|11584.5|336
1641376500000|2022-01-05 09:55:00|11587|11586.3|11586.2|11585.5|11588.9|11588.2|11585.8|11584.9|342
1641376800000|2022-01-05 10:00:00|11586.3|11585.3|11582.4|11581.7|11587.5|11586.7|11582.3|11581.5|523
1641377100000|2022-01-05 10:05:00|11582.3|11581.6|11577.8|11576.8|11582.7|11581.7|11577.6|11576.7|488
1641377400000|2022-01-05 10:10:00|11577.9|11576.9|11578.7|11577.7|11579.3|11578.6|11573.2|11572.5|585
1641377700000|2022-01-05 10:15:00|11578.6|11577.6|11578|11577.3|11579.5|11578.7|11576.6|11575.9|370
1641378000000|2022-01-05 10:20:00|11578.5|11577.8|11581.4|11580.7|11582.2|11581.5|11578.5|11577.7|304
1641378300000|2022-01-05 10:25:00|11581.3|11580.6|11579.3|11578.3|11582.2|11581.3|11577.4|11576.6|421
1641378600000|2022-01-05 10:30:00|11579.2|11578.2|11575.3|11574.3|11579.3|11578.3|11575.2|11574.3|419
1641378900000|2022-01-05 10:35:00|11575.4|11574.4|11577.5|11576.5|11577.7|11576.7|11574.6|11573.7|449
1641379200000|2022-01-05 10:40:00|11577.6|11576.6|11577.4|11576.4|11579|11578.1|11577.3|11576.4|285
1641379500000|2022-01-05 10:45:00|11577.3|11576.3|11577.6|11576.9|11578.1|11577.4|11574.7|11573.9|473
1641379800000|2022-01-05 10:50:00|11577.5|11576.8|11579.2|11578.5|11580.3|11579.5|11577.4|11576.5|365
1641380100000|2022-01-05 10:55:00|11579.1|11578.4|11577.2|11576.2|11581|11580.3|11577|11576.1|257
1641380400000|2022-01-05 11:00:00|11577.1|11576.4|11578.9|11578.2|11580|11579.1|11577.1|11576.2|457
1641380700000|2022-01-05 11:05:00|11579|11578.3|11576.6|11575.9|11579.7|11578.8|11574.9|11574|407
1641381000000|2022-01-05 11:10:00|11576|11575.3|11575.8|11575.1|11577.6|11576.7|11572.7|11572|395
1641381300000|2022-01-05 11:15:00|11575.9|11574.9|11575.1|11574.4|11576.8|11576|11574.6|11573.9|274
1641381600000|2022-01-05 11:20:00|11575|11574.3|11575|11574.3|11576.2|11575.4|11574.5|11573.6|266
1641381900000|2022-01-05 11:25:00|11575.1|11574.4|11569.9|11569.2|11576|11575.3|11568.1|11567.3|396
1641382200000|2022-01-05 11:30:00|11569.8|11569.1|11572.1|11571.4|11572.3|11571.6|11569|11568.3|310
1641382500000|2022-01-05 11:35:00|11572.2|11571.5|11570.1|11569.1|11573|11572.1|11569.2|11568.3|388
1641382800000|2022-01-05 11:40:00|11569.5|11568.8|11567.2|11566.2|11569.6|11568.8|11564.8|11564.1|503
1641383100000|2022-01-05 11:45:00|11567.3|11566.3|11563.3|11562.3|11567.6|11566.9|11562.4|11561.7|342
1641383400000|2022-01-05 11:50:00|11563.4|11562.4|11566.8|11565.8|11567.6|11566.7|11563.2|11562.3|368
1641383700000|2022-01-05 11:55:00|11567|11566|11568|11567|11570.3|11569.4|11566.1|11565.1|612
1641384000000|2022-01-05 12:00:00|11567.6|11566.6|11568.7|11568|11569.6|11568.9|11565.2|11564.4|544
1641384300000|2022-01-05 12:05:00|11568.5|11567.7|11570.9|11570.2|11572.3|11571.4|11568|11567.3|376
1641384600000|2022-01-05 12:10:00|11571.1|11570.1|11571.7|11571|11571.9|11571.1|11570|11569.2|317
1641384900000|2022-01-05 12:15:00|11571.8|11571.1|11575.8|11574.8|11576.2|11575.3|11570.4|11569.7|591
1641385200000|2022-01-05 12:20:00|11575.6|11574.9|11572.7|11572|11576.1|11575.1|11571.2|11570.5|456
1641385500000|2022-01-05 12:25:00|11572.6|11571.9|11573|11572.3|11574.9|11574.2|11571.8|11571|368
1641385800000|2022-01-05 12:30:00|11573.1|11572.4|11573.7|11573|11574.6|11573.8|11572.8|11572|313
1641386100000|2022-01-05 12:35:00|11573.6|11572.9|11579.6|11578.9|11579.7|11579|11573.6|11572.9|448
1641386400000|2022-01-05 12:40:00|11579.5|11578.8|11577.7|11577|11581.1|11580.3|11576.4|11575.6|452
1641386700000|2022-01-05 12:45:00|11577.6|11576.9|11578.7|11578|11579|11578.1|11577|11576.3|419
1641387000000|2022-01-05 12:50:00|11578.8|11577.8|11579|11578|11579.8|11579|11577.4|11576.6|550
1641387300000|2022-01-05 12:55:00|11578.9|11577.9|11580.3|11579.6|11581.4|11580.7|11578.7|11577.9|431
1641387600000|2022-01-05 13:00:00|11580.4|11579.7|11576.6|11575.9|11580.8|11580|11576.5|11575.7|473
1641387900000|2022-01-05 13:05:00|11576.7|11576|11579.2|11578.2|11579.2|11578.4|11575.6|11574.8|421
1641388200000|2022-01-05 13:10:00|11579.1|11578.1|11576.9|11574|11580.4|11579.6|11574.3|11573.3|646
1641388500000|2022-01-05 13:15:00|11576.8|11573.9|11584.1|11583.1|11591|11589.6|11576.6|11573.8|1337
1641388800000|2022-01-05 13:20:00|11584.9|11583.9|11590.9|11590.2|11592.5|11591.7|11584.9|11583.9|832
1641389100000|2022-01-05 13:25:00|11591|11590.3|11591.7|11590.7|11594|11593.3|11590.3|11589.6|678
1641389400000|2022-01-05 13:30:00|11591.8|11590.8|11583.8|11582.8|11591.8|11590.8|11580.8|11579.9|720
1641389700000|2022-01-05 13:35:00|11584.3|11583.3|11585.7|11585|11586.7|11585.9|11582.2|11581.5|711
1641390000000|2022-01-05 13:40:00|11585.6|11584.9|11577.9|11576.9|11585.9|11585.1|11577.8|11576.9|594
1641390300000|2022-01-05 13:45:00|11578.2|11577.5|11575.5|11574.5|11578.6|11577.8|11574.9|11573.9|590
1641390600000|2022-01-05 13:50:00|11575.4|11574.7|11578.5|11577.5|11580.2|11579.2|11574.6|11573.9|549
1641390900000|2022-01-05 13:55:00|11578.6|11577.9|11580.7|11580|11583.8|11582.8|11578|11577.1|633
1641391200000|2022-01-05 14:00:00|11580.6|11579.9|11576.8|11576.1|11584.1|11583.1|11576.6|11575.8|629
1641391500000|2022-01-05 14:05:00|11576.9|11575.9|11577.2|11576.5|11577.9|11577.2|11574.7|11573.9|438
1641391800000|2022-01-05 14:10:00|11577.1|11576.4|11575|11574.3|11577.4|11576.6|11572.7|11572|512
1641392100000|2022-01-05 14:15:00|11574.9|11574.2|11571.2|11570.5|11575.6|11574.9|11571.1|11570.4|412
1641392400000|2022-01-05 14:20:00|11570.7|11570|11570.4|11569.4|11572.3|11571.6|11568.5|11567.6|496
1641392700000|2022-01-05 14:25:00|11570.5|11569.5|11569.8|11568.8|11573.2|11572.4|11569.1|11568.2|380
1641393000000|2022-01-05 14:30:00|11569.9|11568.9|11568.5|11567.5|11573|11572.1|11567.9|11567|829
1641393300000|2022-01-05 14:35:00|11568.4|11567.4|11572.4|11571.4|11573.3|11572.4|11567.7|11566.9|512
1641393600000|2022-01-05 14:40:00|11572.5|11571.5|11576.5|11574.4|11576.5|11575.2|11571.7|11570.8|581
1641393900000|2022-01-05 14:45:00|11575.9|11574.9|11570.5|11569.5|11576|11574.9|11569.5|11568.6|556
1641394200000|2022-01-05 14:50:00|11570.4|11569.7|11571.3|11570.3|11574|11573.3|11570.3|11569.5|558
1641394500000|2022-01-05 14:55:00|11571.4|11570.4|11573.7|11573|11574.1|11573.3|11571.2|11570.3|505
1641394800000|2022-01-05 15:00:00|11573.6|11572.9|11571.7|11571|11576.4|11575.6|11571.6|11570.9|574
1641395100000|2022-01-05 15:05:00|11571.8|11571.1|11580.5|11579.8|11580.6|11579.9|11571.7|11571|699
1641395400000|2022-01-05 15:10:00|11580.3|11579.6|11579.7|11579|11581.4|11580.7|11578.2|11577.3|527
1641395700000|2022-01-05 15:15:00|11579.8|11579.1|11576.8|11576.1|11581.9|11581|11576.8|11576.1|453
1641396000000|2022-01-05 15:20:00|11576.9|11576.2|11578.7|11578|11579.1|11578.3|11576.6|11575.9|416
1641396300000|2022-01-05 15:25:00|11578.8|11578.1|11584.5|11583.8|11585.1|11584.4|11578.8|11578|557
1641396600000|2022-01-05 15:30:00|11584.6|11583.9|11583.6|11582.6|11584.6|11583.9|11581.5|11580.7|485
1641396900000|2022-01-05 15:35:00|11583.5|11582.5|11580.2|11579.2|11585.3|11584.6|11580.2|11579.2|494
1641397200000|2022-01-05 15:40:00|11580.3|11579.3|11583.7|11582.7|11584.2|11583.5|11578.2|11577.3|567
1641397500000|2022-01-05 15:45:00|11583.8|11582.8|11582.8|11582.1|11585|11584.2|11582.4|11581.7|572
1641397800000|2022-01-05 15:50:00|11582.7|11582|11579.4|11578.7|11583|11582.1|11579.3|11578.6|574
1641398100000|2022-01-05 15:55:00|11579.5|11578.8|11578.9|11578.2|11582.2|11581.4|11577|11576.3|613
1641398400000|2022-01-05 16:00:00|11579.1|11578.4|11579.5|11578.8|11581.5|11580.8|11578.1|11577.4|461
1641398700000|2022-01-05 16:05:00|11579.3|11578.6|11578.1|11577.4|11580.8|11580.1|11577.7|11576.8|378
1641399000000|2022-01-05 16:10:00|11578.3|11577.3|11580.1|11579.4|11580.7|11580|11576.8|11576.1|388
1641399300000|2022-01-05 16:15:00|11580|11579.3|11588.4|11587.4|11588.4|11587.5|11580|11579.3|525
1641399600000|2022-01-05 16:20:00|11588.2|11587.5|11591.5|11590.8|11592.8|11592.1|11587.5|11586.6|627
1641399900000|2022-01-05 16:25:00|11591.4|11590.7|11593.2|11592.5|11594|11593.3|11590.4|11589.7|462
1641400200000|2022-01-05 16:30:00|11593.1|11592.4|11593.1|11592.4|11595.6|11594.9|11591.6|11590.9|355
1641400500000|2022-01-05 16:35:00|11593.2|11592.5|11591|11590.3|11593.5|11592.8|11589.2|11588.4|400
1641400800000|2022-01-05 16:40:00|11590.9|11590.2|11594.6|11593.9|11596.5|11595.7|11590.5|11589.8|478
1641401100000|2022-01-05 16:45:00|11594.5|11593.8|11594|11593.3|11597.8|11597.1|11593|11592.1|444
1641401400000|2022-01-05 16:50:00|11593.9|11593.2|11593|11592.3|11596.5|11595.7|11591.4|11590.7|458
1641401700000|2022-01-05 16:55:00|11592.8|11592.1|11591.9|11591.2|11593.4|11592.7|11590.3|11589.5|328
1641402000000|2022-01-05 17:00:00|11591.8|11591.1|11597|11596|11597.1|11596.4|11591.3|11590.5|373
1641402300000|2022-01-05 17:05:00|11596.8|11596.1|11598.4|11597.7|11600.9|11599.9|11596.4|11595.6|416
1641402600000|2022-01-05 17:10:00|11598.5|11597.8|11598.3|11597.6|11600.4|11599.7|11597.6|11596.7|315
1641402900000|2022-01-05 17:15:00|11598.1|11597.4|11597.8|11596.8|11599.8|11599.1|11596.8|11595.9|318
1641403200000|2022-01-05 17:20:00|11597.9|11596.9|11596.6|11595.9|11597.9|11596.9|11595|11594.2|304
1641403500000|2022-01-05 17:25:00|11596.7|11596|11599|11598.3|11599.2|11598.5|11596.5|11595.8|191
1641403800000|2022-01-05 17:30:00|11599.1|11598.4|11598.4|11597.7|11600.1|11599.4|11598|11597.3|231
1641404100000|2022-01-05 17:35:00|11598.6|11597.9|11599.2|11598.5|11600.2|11599.5|11598.4|11597.7|220
1641404400000|2022-01-05 17:40:00|11599.1|11598.4|11598.9|11598.2|11600.4|11599.6|11598.1|11597.4|208
1641404700000|2022-01-05 17:45:00|11599|11598.3|11597.7|11597|11599.3|11598.5|11595.5|11594.6|237
1641405000000|2022-01-05 17:50:00|11597.8|11597.1|11597.6|11596.9|11598.4|11597.7|11597|11596.1|183
1641405300000|2022-01-05 17:55:00|11597.4|11596.7|11597.5|11596.8|11598.1|11597.4|11595.8|11595|381
1641405600000|2022-01-05 18:00:00|11597.4|11596.7|11600.2|11599.5|11600.3|11599.6|11595.6|11594.7|274
1641405900000|2022-01-05 18:05:00|11600.1|11599.4|11597.9|11596.9|11600.1|11599.4|11597.6|11596.8|194
1641406200000|2022-01-05 18:10:00|11597.8|11597.1|11598.3|11597.6|11600.9|11600.2|11596.8|11596.1|261
1641406500000|2022-01-05 18:15:00|11598.2|11597.5|11602.4|11601.4|11602.7|11601.8|11597.5|11596.8|306
1641406800000|2022-01-05 18:20:00|11602.5|11601.5|11602.2|11601.5|11604.6|11603.9|11601.8|11601|353
1641407100000|2022-01-05 18:25:00|11602.1|11601.4|11602.4|11601.7|11603.3|11602.5|11602.1|11601.4|175
1641407400000|2022-01-05 18:30:00|11602.5|11601.8|11601.6|11600.9|11602.6|11601.9|11601.4|11600.7|192
1641407700000|2022-01-05 18:35:00|11601.7|11601|11601.1|11600.1|11601.8|11601.1|11600.2|11599.4|227
1641408000000|2022-01-05 18:40:00|11601|11600|11600.5|11599.5|11601.2|11600.4|11600.2|11599.4|145
1641408300000|2022-01-05 18:45:00|11600.4|11599.7|11599.2|11598.2|11601.1|11600.3|11598.7|11597.9|300
1641408600000|2022-01-05 18:50:00|11599.4|11598.7|11600.4|11599.7|11601.3|11600.4|11599.3|11598.5|226
1641408900000|2022-01-05 18:55:00|11600.3|11599.6|11603.2|11601.2|11604.2|11603.1|11599.6|11598.9|321
1641409200000|2022-01-05 19:00:00|11603.3|11601|11609.5|11608.8|11610.6|11609.7|11600.8|11599.5|1092
1641409500000|2022-01-05 19:05:00|11609.6|11608.9|11614.9|11613.9|11617.4|11616.4|11605.4|11604.7|1236
1641409800000|2022-01-05 19:10:00|11614.8|11614.1|11614.7|11613.7|11619.2|11618.2|11612.2|11611.3|1024
1641410100000|2022-01-05 19:15:00|11614.8|11613.8|11606.4|11605.4|11614.9|11613.9|11605.6|11604.6|965
1641410400000|2022-01-05 19:20:00|11606.5|11605.5|11608.4|11607.4|11610|11609|11605.5|11604.5|572
1641410700000|2022-01-05 19:25:00|11607.9|11607.2|11606.2|11605.2|11607.9|11607.2|11603.2|11602.2|687
1641411000000|2022-01-05 19:30:00|11606.3|11605.3|11610.7|11609.7|11611.4|11610.4|11605.8|11604.8|675
1641411300000|2022-01-05 19:35:00|11610.9|11609.9|11610.7|11610|11612.2|11611.4|11608.1|11607.3|534
1641411600000|2022-01-05 19:40:00|11610.4|11609.7|11607.7|11606.7|11611.3|11610.3|11606.8|11605.9|545
1641411900000|2022-01-05 19:45:00|11607.6|11606.6|11607.5|11606.8|11608.4|11607.5|11604.6|11603.9|540
1641412200000|2022-01-05 19:50:00|11607.8|11606.9|11610.6|11609.9|11611.8|11611|11607.4|11606.5|586
1641412500000|2022-01-05 19:55:00|11610.3|11609.6|11616.2|11615.2|11616.6|11615.9|11609.3|11608.5|726
1641412800000|2022-01-05 20:00:00|11616.1|11615.1|11612.2|11611.2|11616.8|11616|11612.2|11611.2|743
1641413100000|2022-01-05 20:05:00|11612.3|11611.3|11611.5|11610.5|11613.9|11613.1|11611.3|11610.5|444
1641413400000|2022-01-05 20:10:00|11611.7|11610.7|11615.2|11614.2|11615.9|11615|11611.7|11610.7|445
1641413700000|2022-01-05 20:15:00|11615.1|11614.1|11613.9|11612.9|11617.5|11616.6|11613.2|11612.3|450
1641414000000|2022-01-05 20:20:00|11613.8|11612.8|11611.7|11610.7|11614.5|11613.8|11610.3|11609.3|457
1641414300000|2022-01-05 20:25:00|11611.6|11610.6|11614.8|11614.1|11616.4|11615.5|11610.9|11610.2|487
1641414600000|2022-01-05 20:30:00|11614.9|11613.9|11614.3|11613.3|11614.9|11613.9|11611.3|11610.6|560
1641414900000|2022-01-05 20:35:00|11614.4|11613.4|11612.9|11611.9|11615.2|11614.3|11612.3|11611.5|394
1641415200000|2022-01-05 20:40:00|11612.8|11611.8|11612.2|11611.2|11614.2|11613.4|11611.5|11610.6|485
1641415500000|2022-01-05 20:45:00|11612.3|11611.3|11611|11610|11612.6|11611.8|11610.8|11609.8|333
1641415800000|2022-01-05 20:50:00|11610.9|11609.9|11611.1|11610.1|11612.1|11611.3|11610.5|11609.5|440
1641416100000|2022-01-05 20:55:00|11611.2|11610.2|11612.6|11611.6|11612.6|11611.9|11610.1|11609.2|286
1641416400000|2022-01-05 21:00:00|11612.7|11611.7|11611.9|11610.9|11613|11612.2|11611.1|11610.2|372
1641416700000|2022-01-05 21:05:00|11612|11611|11612.4|11611.4|11613.3|11612.5|11611.5|11610.6|243
1641417000000|2022-01-05 21:10:00|11612.3|11611.3|11610.4|11609.4|11612.4|11611.4|11610.1|11609.1|113
1641417300000|2022-01-05 21:15:00|11610.3|11609.3|11608.8|11608.1|11610.9|11609.9|11608.3|11607.4|204
1641417600000|2022-01-05 21:20:00|11609.1|11608.4|11610.3|11609.3|11610.7|11609.8|11608.8|11608|160
1641417900000|2022-01-05 21:25:00|11610.2|11609.2|11610.7|11609.7|11611.3|11610.3|11610.2|11609.2|153
1641418200000|2022-01-05 21:30:00|11610.8|11609.8|11612.3|11611.3|11612.5|11611.5|11610|11609.2|227
1641418500000|2022-01-05 21:35:00|11612.2|11611.2|11612.4|11611.7|11613.1|11612.2|11611.7|11610.7|211
1641418800000|2022-01-05 21:40:00|11612.3|11611.6|11612.5|11611.5|11613|11612|11611.9|11611.2|200
1641419100000|2022-01-05 21:45:00|11612.4|11611.4|11612.7|11611.7|11613.4|11612.4|11611.9|11610.9|138
1641419400000|2022-01-05 21:50:00|11612.9|11611.9|11611.7|11610.7|11612.9|11611.9|11611.6|11610.2|171
1641419700000|2022-01-05 21:55:00|11612.1|11610.3|11614.1|11608.1|11614.8|11611.3|11610.1|11607.5|335
1641420000000|2022-01-05 22:00:00|11614.3|11608.3|11613.8|11607.8|11614.4|11608.4|11613.8|11607.8|20
1641420300000|2022-01-05 22:05:00|11614.3|11608.3|11614|11608|11614.5|11608.5|11613.8|11607.8|274
1641420600000|2022-01-05 22:10:00|11614.2|11608.2|11614|11608|11615.3|11609.3|11613|11607|1204
1641420900000|2022-01-05 22:15:00|11614.1|11608.1|11615.5|11609.5|11615.8|11609.8|11613.1|11607.1|1229
1641421200000|2022-01-05 22:20:00|11615.2|11609.2|11614.8|11608.8|11616|11610|11614.7|11608.7|993
1641421500000|2022-01-05 22:25:00|11614.9|11608.9|11612|11607.8|11615.6|11609.6|11611.1|11607.2|906
1641421800000|2022-01-05 22:30:00|11611.8|11608|11611.7|11608.7|11612.6|11608.8|11610.8|11607.6|443
1641422100000|2022-01-05 22:35:00|11611.3|11608.6|11611.8|11608.4|11612.8|11609.4|11609.7|11607.9|462
1641422400000|2022-01-05 22:40:00|11611.9|11608.5|11613.6|11610.2|11614.3|11610.9|11610.8|11607.8|858
1641422700000|2022-01-05 22:45:00|11613.4|11610.6|11615.5|11610.8|11616.6|11611.8|11612.8|11609.8|1244
1641423000000|2022-01-05 22:50:00|11615.4|11610.9|11615.1|11612.1|11616.4|11612.3|11612.7|11609.6|1232
1641423300000|2022-01-05 22:55:00|11615|11611.7|11615.2|11610.7|11615.6|11612.2|11614.3|11610.1|1000
1641423600000|2022-01-05 23:00:00|11615|11611|11611.8|11610.8|11615.2|11612.5|11611.7|11610.5|1034
1641423900000|2022-01-05 23:05:00|11611.7|11610.7|11609.4|11608.4|11611.7|11610.7|11609.1|11607.7|224
1641424200000|2022-01-05 23:10:00|11609.5|11608.5|11612.3|11611.3|11612.7|11611.4|11609.5|11608.5|248
1641424500000|2022-01-05 23:15:00|11612.6|11611.6|11611.6|11610.6|11613|11612|11611.5|11610.5|137
1641424800000|2022-01-05 23:20:00|11611.2|11610.2|11612.3|11611.3|11613.1|11612.1|11610.9|11609.9|127
1641425100000|2022-01-05 23:25:00|11611.9|11610.9|11612.9|11611.9|11613.1|11612.2|11611.6|11610.6|147
1641425400000|2022-01-05 23:30:00|11612.6|11611.6|11612.5|11611.5|11614.2|11613.5|11612.2|11611.3|181
1641425700000|2022-01-05 23:35:00|11612.6|11611.6|11611.4|11610.4|11612.8|11611.9|11610.3|11609.4|201
1641426000000|2022-01-05 23:40:00|11611.3|11610.3|11612.8|11611.8|11613|11612|11611.2|11610.3|155
1641426300000|2022-01-05 23:45:00|11612.7|11611.7|11612|11611|11612.8|11611.8|11610.3|11609.3|215
1641426600000|2022-01-05 23:50:00|11612.1|11611.1|11612.2|11611.2|11612.5|11611.6|11611.3|11610.3|190
1641426900000|2022-01-05 23:55:00|11612.1|11611.1|11613.4|11612.4|11613.8|11612.9|11612|11611|133
1641427200000|2022-01-06 00:00:00|11613.1|11612.1|11618.1|11617.1|11618.5|11617.7|11612.3|11611.3|420
1641427500000|2022-01-06 00:05:00|11618.2|11617.2|11616.1|11615.1|11618.2|11617.2|11615.4|11614.4|306
1641427800000|2022-01-06 00:10:00|11616|11615|11614.6|11613.9|11616.1|11615.1|11613.9|11613|299
1641428100000|2022-01-06 00:15:00|11614.8|11613.8|11616.2|11615.2|11616.6|11615.6|11613.9|11612.9|254
1641428400000|2022-01-06 00:20:00|11616.3|11615.3|11615.3|11614.6|11617.9|11617.2|11614.9|11614|342
1641428700000|2022-01-06 00:25:00|11615.2|11614.5|11617.2|11616.2|11617.7|11616.7|11614.8|11614|345
1641429000000|2022-01-06 00:30:00|11617.3|11616.3|11617.5|11616.8|11618.2|11617.4|11615.8|11615|307
1641429300000|2022-01-06 00:35:00|11617.7|11617|11616.5|11615.8|11619|11618.2|11616.1|11615.2|263
1641429600000|2022-01-06 00:40:00|11616.6|11615.9|11615.7|11615|11617.2|11616.5|11614.7|11613.8|272
1641429900000|2022-01-06 00:45:00|11615.6|11614.9|11614|11613|11616.2|11615.4|11613.4|11612.6|292
1641430200000|2022-01-06 00:50:00|11614.1|11613.4|11604.5|11603.5|11614.6|11613.9|11601.2|11600.2|682
1641430500000|2022-01-06 00:55:00|11604.6|11603.6|11609.9|11608.9|11611.1|11610.1|11603.2|11602.5|499
1641430800000|2022-01-06 01:00:00|11610|11609|11609.8|11609.1|11610.2|11609.5|11607.9|11607|368
1641431100000|2022-01-06 01:05:00|11609.9|11609.2|11602.6|11601.6|11610|11609.2|11602.3|11601.4|533
1641431400000|2022-01-06 01:10:00|11602.2|11601.5|11602.5|11601.5|11604.5|11603.8|11599.7|11598.9|633
1641431700000|2022-01-06 01:15:00|11602.6|11601.6|11602.6|11601.6|11603.2|11602.2|11597.9|11597|523
1641432000000|2022-01-06 01:20:00|11602.7|11601.7|11599|11598|11603.7|11602.8|11598.4|11597.5|364
1641432300000|2022-01-06 01:25:00|11598.9|11597.9|11600.8|11599.8|11601.4|11600.4|11596.1|11595.4|406
1641432600000|2022-01-06 01:30:00|11600.7|11599.7|11597.8|11597.1|11601.5|11600.7|11595.2|11594.4|444
1641432900000|2022-01-06 01:35:00|11597.9|11597.2|11595.4|11594.4|11598|11597.2|11594.8|11593.8|472
1641433200000|2022-01-06 01:40:00|11595.3|11594.3|11595.1|11594.4|11597.9|11596.9|11594.5|11593.5|415
1641433500000|2022-01-06 01:45:00|11595.3|11594.3|11594.3|11593.6|11597|11596.2|11592.6|11591.6|513
1641433800000|2022-01-06 01:50:00|11594.4|11593.7|11595.4|11594.4|11595.6|11594.7|11593.3|11592.6|364
1641434100000|2022-01-06 01:55:00|11595.3|11594.3|11593.2|11592.2|11595.5|11594.7|11591.4|11590.5|340
1641434400000|2022-01-06 02:00:00|11593.1|11592.1|11589.2|11588.5|11593.1|11592.2|11588.9|11588.1|389
1641434700000|2022-01-06 02:05:00|11589.1|11588.4|11584.3|11583.6|11589.2|11588.4|11582.5|11581.7|410
1641435000000|2022-01-06 02:10:00|11584.4|11583.7|11587|11586|11588.9|11588.2|11584.3|11583.6|339
1641435300000|2022-01-06 02:15:00|11586.7|11586.1|11588.3|11587.6|11589.9|11589.2|11582.8|11582|456
1641435600000|2022-01-06 02:20:00|11588.4|11587.7|11589|11588.3|11590.1|11589.3|11586.3|11585.6|399
1641435900000|2022-01-06 02:25:00|11589.2|11588.2|11588.7|11587.7|11591.2|11590.3|11588.3|11587.6|333
1641436200000|2022-01-06 02:30:00|11588.6|11587.6|11588.7|11588|11590.6|11589.8|11588.3|11587.5|374
1641436500000|2022-01-06 02:35:00|11588.8|11588.1|11589.1|11588.1|11589.7|11589|11587.2|11586.5|319
1641436800000|2022-01-06 02:40:00|11588.7|11588|11588.2|11587.5|11588.8|11588.1|11587.1|11586.4|357
1641437100000|2022-01-06 02:45:00|11588.1|11587.4|11589.1|11588.4|11589.3|11588.6|11587.9|11587.2|228
1641437400000|2022-01-06 02:50:00|11589.2|11588.5|11592.6|11591.9|11592.6|11591.9|11589.2|11588.5|251
1641437700000|2022-01-06 02:55:00|11592.9|11592.2|11595.3|11594.3|11596.1|11595.3|11591.7|11591|473
1641438000000|2022-01-06 03:00:00|11595.4|11594.4|11595.1|11594.1|11596|11595.1|11594.1|11593.4|234
1641438300000|2022-01-06 03:05:00|11595.2|11594.2|11594.6|11593.6|11595.5|11594.7|11593.3|11592.4|260
1641438600000|2022-01-06 03:10:00|11594.5|11593.5|11596.5|11595.5|11596.7|11595.8|11592.7|11591.7|372
1641438900000|2022-01-06 03:15:00|11596.3|11595.6|11596.6|11595.6|11596.7|11595.8|11594.5|11593.5|253
1641439200000|2022-01-06 03:20:00|11596.5|11595.5|11594.4|11593.4|11596.7|11595.7|11594.1|11593.2|221
1641439500000|2022-01-06 03:25:00|11594|11593.3|11596.4|11595.4|11596.8|11596.1|11593.9|11593|360
1641439800000|2022-01-06 03:30:00|11596.5|11595.5|11595.7|11595|11596.7|11595.8|11595.1|11594.2|283
1641440100000|2022-01-06 03:35:00|11595.9|11594.9|11596.2|11595.2|11596.5|11595.7|11593.9|11593.1|248
1641440400000|2022-01-06 03:40:00|11596.3|11595.3|11593.8|11592.8|11596.7|11595.7|11593.5|11592.7|340
1641440700000|2022-01-06 03:45:00|11593.9|11592.9|11587.9|11586.9|11594.4|11593.4|11586.5|11585.8|537
1641441000000|2022-01-06 03:50:00|11587.8|11586.8|11586.7|11585.7|11591.3|11590.4|11586.1|11585.1|453
1641441300000|2022-01-06 03:55:00|11586.9|11585.9|11586.3|11585.6|11587|11586|11585.5|11584.7|276
1641441600000|2022-01-06 04:00:00|11586.2|11585.5|11586.7|11586|11588|11587.1|11585.9|11585.2|337
1641441900000|2022-01-06 04:05:00|11586.8|11586.1|11588.6|11587.9|11588.8|11588.1|11585.7|11585|316
1641442200000|2022-01-06 04:10:00|11588.5|11587.8|11584.6|11583.6|11588.7|11588|11583.7|11582.8|336
1641442500000|2022-01-06 04:15:00|11584.7|11583.7|11585.2|11584.2|11585.7|11584.9|11583.4|11582.7|291
1641442800000|2022-01-06 04:20:00|11585|11584|11583.9|11582.9|11585.1|11584.2|11583|11582.3|261
1641443100000|2022-01-06 04:25:00|11584|11583|11585.1|11584.4|11585.6|11584.8|11583.9|11582.9|257
1641443400000|2022-01-06 04:30:00|11585.2|11584.5|11586.6|11585.6|11587.3|11586.5|11585|11584.1|349
1641443700000|2022-01-06 04:35:00|11586.5|11585.5|11587.1|11586.1|11587.3|11586.3|11585.6|11584.9|281
1641444000000|2022-01-06 04:40:00|11586.7|11586|11585|11584|11587.1|11586.2|11584.8|11584|439
1641444300000|2022-01-06 04:45:00|11585.1|11584.1|11584.4|11583.7|11586.1|11585.3|11584.3|11583.5|361
1641444600000|2022-01-06 04:50:00|11584.6|11583.6|11589.3|11588.6|11589.5|11588.8|11584.3|11583.5|265
1641444900000|2022-01-06 04:55:00|11589.4|11588.7|11589|11588.3|11590.6|11589.7|11588.1|11587.3|356
1641445200000|2022-01-06 05:00:00|11589.1|11588.1|11593.4|11592.4|11593.8|11593|11588.8|11588|327
1641445500000|2022-01-06 05:05:00|11593.5|11592.5|11592.8|11591.8|11594.8|11593.8|11592.5|11591.6|323
1641445800000|2022-01-06 05:10:00|11592.7|11592|11594.7|11593.7|11594.8|11594.1|11591.3|11590.5|256
1641446100000|2022-01-06 05:15:00|11594.8|11593.8|11596.1|11595.1|11598|11597.2|11594.4|11593.6|318
1641446400000|2022-01-06 05:20:00|11596|11595|11592.9|11592.2|11596.2|11595.2|11592.2|11591.5|338
1641446700000|2022-01-06 05:25:00|11593|11592.3|11591.6|11590.6|11593.1|11592.3|11591.1|11590.2|278
1641447000000|2022-01-06 05:30:00|11591.7|11590.9|11588.2|11587.2|11591.8|11591|11587.1|11586.1|387
1641447300000|2022-01-06 05:35:00|11588.1|11587.1|11588|11587|11588.5|11587.8|11587.6|11586.7|282
1641447600000|2022-01-06 05:40:00|11588.1|11587.1|11588.1|11587.1|11590.2|11589.4|11587.6|11586.7|365
1641447900000|2022-01-06 05:45:00|11588.2|11587.2|11585.2|11584.2|11588.7|11587.9|11584.5|11583.7|266
1641448200000|2022-01-06 05:50:00|11585.1|11584.5|11585.5|11584.5|11586|11585.2|11584.5|11583.7|252
1641448500000|2022-01-06 05:55:00|11585.4|11584.7|11586.9|11586.2|11588|11587.2|11585.3|11584.4|349
1641448800000|2022-01-06 06:00:00|11587|11586.3|11586.1|11585.4|11587.3|11586.6|11585.1|11584.4|311
1641449100000|2022-01-06 06:05:00|11586.2|11585.5|11589.9|11589.2|11590.1|11589.2|11586.2|11585.5|309
1641449400000|2022-01-06 06:10:00|11590|11589.3|11587.7|11587|11590.6|11589.7|11587.5|11586.8|352
1641449700000|2022-01-06 06:15:00|11587.9|11586.9|11587.4|11586.7|11589.2|11588.3|11585.7|11584.8|322
1641450000000|2022-01-06 06:20:00|11587.3|11586.6|11585.7|11585|11590.1|11589.2|11585.3|11584.5|318
1641450300000|2022-01-06 06:25:00|11585.8|11585.1|11583.5|11582.8|11586.4|11585.7|11583.5|11582.8|208
1641450600000|2022-01-06 06:30:00|11583.6|11582.9|11582|11581.3|11583.8|11582.9|11579|11578.3|346
1641450900000|2022-01-06 06:35:00|11581.7|11581|11587.2|11586.2|11587.3|11586.4|11581.7|11581|394
1641451200000|2022-01-06 06:40:00|11587.1|11586.1|11587.1|11586.1|11587.3|11586.5|11586.2|11585.5|221
1641451500000|2022-01-06 06:45:00|11587.2|11586.2|11587.4|11586.4|11588.5|11587.8|11586.9|11586.1|245
1641451800000|2022-01-06 06:50:00|11587.3|11586.3|11588.4|11587.7|11589.2|11588.5|11585.2|11584.3|264
1641452100000|2022-01-06 06:55:00|11588.5|11587.8|11589.1|11588.1|11589.4|11588.5|11587.7|11586.9|296
1641452400000|2022-01-06 07:00:00|11589.2|11588.2|11593.3|11592.3|11593.3|11592.5|11587.7|11586.7|395
1641452700000|2022-01-06 07:05:00|11593.2|11592.5|11589.8|11588.8|11593.6|11592.8|11588.2|11587.4|433
1641453000000|2022-01-06 07:10:00|11589.7|11588.7|11591.8|11590.8|11592.6|11591.6|11589.7|11588.7|518
1641453300000|2022-01-06 07:15:00|11591.9|11590.9|11592.7|11591.7|11593.8|11593.1|11591.1|11590.4|402
1641453600000|2022-01-06 07:20:00|11593|11592.3|11594|11593|11594.3|11593.4|11590.2|11589.4|467
1641453900000|2022-01-06 07:25:00|11593.9|11593.2|11595|11594|11596|11595.2|11592.4|11591.7|446
1641454200000|2022-01-06 07:30:00|11594.9|11593.9|11592.9|11591.9|11595.1|11594.4|11590.8|11590|664
1641454500000|2022-01-06 07:35:00|11593|11592|11589.7|11588.7|11593|11592.2|11588.9|11588.1|487
1641454800000|2022-01-06 07:40:00|11589.6|11588.9|11594.5|11593.5|11594.9|11594|11588.5|11587.8|570
1641455100000|2022-01-06 07:45:00|11594.2|11593.4|11591.8|11590.8|11595.3|11594.4|11591.4|11590.7|528
1641455400000|2022-01-06 07:50:00|11591.6|11590.9|11591.8|11591.1|11592.7|11592|11590.2|11589.4|406
1641455700000|2022-01-06 07:55:00|11591.9|11591.2|11587.4|11586.7|11592.8|11592|11585.6|11584.7|546
1641456000000|2022-01-06 08:00:00|11587.6|11586.9|11589.1|11588.4|11589.8|11589.1|11585.7|11584.9|731
1641456300000|2022-01-06 08:05:00|11589|11588.3|11585.8|11585.1|11591.9|11591|11585.1|11584.2|659
1641456600000|2022-01-06 08:10:00|11586|11585|11581.4|11580.4|11586.6|11585.7|11580.7|11579.9|634
1641456900000|2022-01-06 08:15:00|11581.3|11580.3|11583.5|11582.8|11584.5|11583.7|11581.2|11580.3|508
1641457200000|2022-01-06 08:20:00|11583.6|11582.6|11577.5|11576.8|11584.3|11583.6|11574.3|11573.6|663
1641457500000|2022-01-06 08:25:00|11577.4|11576.7|11576.5|11575.8|11578.6|11577.7|11574.2|11573.3|749
1641457800000|2022-01-06 08:30:00|11576.4|11575.7|11570.4|11569.7|11578|11577.1|11570.2|11569.5|686
1641458100000|2022-01-06 08:35:00|11570.3|11569.6|11571.6|11570.9|11573.3|11572.5|11567.3|11566.6|646
1641458400000|2022-01-06 08:40:00|11571.7|11570.7|11574.4|11573.7|11574.5|11573.8|11570.9|11570.1|626
1641458700000|2022-01-06 08:45:00|11574.2|11573.5|11574.2|11573.5|11575.1|11574.4|11569.8|11569.1|510
1641459000000|2022-01-06 08:50:00|11574.4|11573.4|11576.9|11576.2|11577.1|11576.3|11573|11572.3|499
1641459300000|2022-01-06 08:55:00|11577.1|11576.1|11579.5|11578.8|11581.7|11580.8|11576.6|11575.9|589
1641459600000|2022-01-06 09:00:00|11579.8|11579.1|11575.9|11575.2|11580|11579.1|11575.1|11574.4|568
1641459900000|2022-01-06 09:05:00|11575.8|11575.1|11577.2|11576.2|11580.5|11579.7|11575.8|11575.1|549
1641460200000|2022-01-06 09:10:00|11577.3|11576.6|11578|11577.3|11579.3|11578.4|11576.1|11575.4|478
1641460500000|2022-01-06 09:15:00|11577.9|11577.2|11576.5|11575.8|11580.7|11579.8|11575.9|11575.2|436
1641460800000|2022-01-06 09:20:00|11576.4|11575.7|11578.2|11577.2|11578.3|11577.6|11575.5|11574.8|407
1641461100000|2022-01-06 09:25:00|11578|11577.3|11573.3|11572.3|11578.7|11578|11572|11571.1|519
1641461400000|2022-01-06 09:30:00|11573.2|11572.2|11570.7|11570|11573.7|11573|11570.5|11569.8|312
1641461700000|2022-01-06 09:35:00|11570.8|11570.1|11568.2|11567.5|11571.1|11570.4|11567.8|11567.1|375
1641462000000|2022-01-06 09:40:00|11568.3|11567.6|11568.9|11568.2|11569.2|11568.4|11566.1|11565.4|325
1641462300000|2022-01-06 09:45:00|11569|11568.3|11571.4|11570.7|11572.6|11571.9|11568.6|11567.9|347
1641462600000|2022-01-06 09:50:00|11571.5|11570.8|11572.4|11571.7|11572.9|11572|11568.8|11568|398
1641462900000|2022-01-06 09:55:00|11572.5|11571.5|11575.1|11574.4|11575.9|11575.1|11570.5|11569.8|540
1641463200000|2022-01-06 10:00:00|11575.2|11574.5|11575|11574|11575.8|11575|11573.5|11572.6|398
1641463500000|2022-01-06 10:05:00|11574.9|11574.2|11580.8|11579.8|11582.4|11581.6|11574.8|11573.9|465
1641463800000|2022-01-06 10:10:00|11580.7|11579.7|11586.2|11585.5|11587.9|11587|11580.4|11579.5|519
1641464100000|2022-01-06 10:15:00|11586.3|11585.6|11586.6|11585.6|11588.5|11587.7|11583.4|11582.5|542
1641464400000|2022-01-06 10:20:00|11586.5|11585.5|11588.5|11587.5|11589.6|11588.9|11585.5|11584.8|588
1641464700000|2022-01-06 10:25:00|11588.4|11587.8|11587.5|11586.8|11588.6|11587.8|11586.2|11585.3|523
1641465000000|2022-01-06 10:30:00|11587.6|11586.9|11583|11582.3|11587.6|11586.9|11583|11582.3|407
1641465300000|2022-01-06 10:35:00|11582.9|11582.2|11588.8|11588.1|11588.9|11588.2|11582.7|11581.9|472
1641465600000|2022-01-06 10:40:00|11588.7|11588|11585.6|11584.6|11589|11588.2|11584|11583.2|446
1641465900000|2022-01-06 10:45:00|11585.5|11584.8|11587.5|11586.8|11588.8|11588.1|11585.4|11584.5|300
1641466200000|2022-01-06 10:50:00|11587.4|11586.7|11586.8|11586.1|11589|11588.3|11586.6|11585.8|391
1641466500000|2022-01-06 10:55:00|11586.7|11586|11587|11586.3|11588.3|11587.5|11586.7|11585.7|282
1641466800000|2022-01-06 11:00:00|11587.2|11586.5|11584.7|11583.7|11587.8|11586.8|11583.1|11582.1|329
1641467100000|2022-01-06 11:05:00|11584.6|11583.6|11581.4|11580.4|11585.8|11585.1|11579.4|11578.7|406
1641467400000|2022-01-06 11:10:00|11581.3|11580.3|11584.4|11583.7|11584.6|11583.8|11580.9|11580|396
1641467700000|2022-01-06 11:15:00|11584.8|11584.1|11586.9|11586.2|11588.5|11587.8|11584.6|11583.8|398
1641468000000|2022-01-06 11:20:00|11587|11586.3|11585.6|11584.9|11587.3|11586.5|11584.9|11584.1|277
1641468300000|2022-01-06 11:25:00|11585.3|11584.6|11585.1|11584.1|11586.1|11585.3|11583.6|11582.9|303
1641468600000|2022-01-06 11:30:00|11585.2|11584.2|11582.9|11581.9|11585.2|11584.2|11580.9|11580.1|432
1641468900000|2022-01-06 11:35:00|11583|11582|11580.5|11579.5|11583.8|11583|11579.9|11579.1|443
1641469200000|2022-01-06 11:40:00|11580.4|11579.7|11579.6|11578.6|11581.8|11581.1|11578|11577.2|492
1641469500000|2022-01-06 11:45:00|11579.5|11578.5|11576.7|11576|11580.4|11579.7|11575.9|11575.2|543
1641469800000|2022-01-06 11:50:00|11576.8|11576.1|11579.7|11579|11580.7|11580|11576.3|11575.4|481
1641470100000|2022-01-06 11:55:00|11579.6|11578.9|11580.6|11579.6|11581.9|11581.1|11579.2|11578.5|611
1641470400000|2022-01-06 12:00:00|11580.3|11579.3|11583.6|11582.9|11584.7|11583.7|11579.8|11579|505
1641470700000|2022-01-06 12:05:00|11583.7|11582.7|11579|11578.3|11584.4|11583.5|11578.7|11578|468
1641471000000|2022-01-06 12:10:00|11578.9|11578.2|11580.5|11579.5|11581.8|11580.9|11578|11577.2|447
1641471300000|2022-01-06 12:15:00|11580.4|11579.4|11582.1|11581.1|11582.1|11581.3|11579.7|11578.8|351
1641471600000|2022-01-06 12:20:00|11582.5|11581.4|11583.7|11582.7|11586.4|11585.6|11582.4|11581.4|468
1641471900000|2022-01-06 12:25:00|11583.8|11582.8|11585.1|11584.1|11585.9|11585.1|11583.1|11582.3|482
1641472200000|2022-01-06 12:30:00|11584.8|11583.8|11587.9|11586.9|11588.3|11587.6|11583.7|11582.8|455
1641472500000|2022-01-06 12:35:00|11587.6|11586.8|11585.9|11584.9|11588.5|11587.7|11585.7|11584.8|406
1641472800000|2022-01-06 12:40:00|11586|11585|11583.9|11582.9|11586.7|11585.9|11582.9|11582|503
1641473100000|2022-01-06 12:45:00|11583.8|11582.8|11584.6|11583.6|11586|11585.1|11581.6|11580.8|416
1641473400000|2022-01-06 12:50:00|11584.7|11583.7|11579.9|11578.9|11585.9|11585|11579.6|11578.8|486
1641473700000|2022-01-06 12:55:00|11580|11579|11581.9|11580.9|11582.6|11581.6|11579.6|11578.7|517
1641474000000|2022-01-06 13:00:00|11581.5|11580.8|11579.6|11578.9|11583.9|11583.1|11579.6|11578.9|507
1641474300000|2022-01-06 13:05:00|11579.7|11579|11584|11583|11584.1|11583.2|11577.9|11577|697
1641474600000|2022-01-06 13:10:00|11584.1|11583.1|11582.1|11581.1|11584.1|11583.1|11579.7|11578.8|505
1641474900000|2022-01-06 13:15:00|11582|11581|11582.2|11581.2|11582.8|11581.9|11580|11579.1|684
1641475200000|2022-01-06 13:20:00|11582.3|11581.3|11582.2|11581.2|11585.9|11585.1|11581.6|11580.6|652
1641475500000|2022-01-06 13:25:00|11582.3|11581.3|11585.2|11581.2|11586.6|11583.4|11579.6|11578.7|517
1641475800000|2022-01-06 13:30:00|11585|11581.4|11581.4|11580.4|11585.6|11584.7|11580.2|11579.5|693
1641476100000|2022-01-06 13:35:00|11581.5|11580.8|11578.1|11577.1|11583.8|11582.8|11577|11576|578
1641476400000|2022-01-06 13:40:00|11577.9|11576.9|11581.1|11580.1|11581.9|11581.2|11577.3|11576.4|692
1641476700000|2022-01-06 13:45:00|11581|11580|11579.2|11578.5|11581.2|11580.4|11577.2|11576.4|726
1641477000000|2022-01-06 13:50:00|11579|11578.2|11577|11576.3|11581|11580.2|11576.3|11575.6|539
1641477300000|2022-01-06 13:55:00|11576.9|11576.2|11575.3|11574.6|11576.9|11576.2|11570.1|11569.1|655
1641477600000|2022-01-06 14:00:00|11575.4|11574.7|11575.2|11574.2|11577.4|11576.5|11572.4|11571.7|632
1641477900000|2022-01-06 14:05:00|11575|11574.3|11575.7|11575|11577.5|11576.6|11573.3|11572.4|513
1641478200000|2022-01-06 14:10:00|11575.6|11574.9|11580.4|11579.7|11580.7|11579.9|11575.2|11574.5|487
1641478500000|2022-01-06 14:15:00|11580.5|11579.8|11580.8|11580.1|11582.3|11581.5|11579.9|11579.2|424
1641478800000|2022-01-06 14:20:00|11580.7|11580|11582.6|11581.9|11583.5|11582.5|11580.4|11579.7|523
1641479100000|2022-01-06 14:25:00|11582.5|11581.8|11578.3|11577.6|11582.6|11581.9|11576|11575.3|510
1641479400000|2022-01-06 14:30:00|11578.4|11577.7|11578.6|11577.9|11581.6|11580.8|11572.6|11571.8|1008
1641479700000|2022-01-06 14:35:00|11578.7|11578|11580.6|11579.6|11582.1|11581.1|11576.2|11575.4|916
1641480000000|2022-01-06 14:40:00|11580.5|11579.5|11584.1|11583.1|11587.2|11586.3|11579.6|11578.6|990
1641480300000|2022-01-06 14:45:00|11584|11583|11580|11579.3|11584.9|11583.9|11578.7|11577.7|814
1641480600000|2022-01-06 14:50:00|11579.9|11579.2|11580.3|11579.3|11580.4|11579.4|11575.6|11574.9|788
1641480900000|2022-01-06 14:55:00|11580.2|11579.2|11578.6|11576.6|11583.6|11582.8|11577.3|11575.6|772
1641481200000|2022-01-06 15:00:00|11577.4|11573.1|11577.3|11576.3|11579.9|11579.1|11570.6|11566.6|985
1641481500000|2022-01-06 15:05:00|11577|11576.4|11575.1|11574.4|11577.8|11577|11566.4|11565.4|1147
1641481800000|2022-01-06 15:10:00|11575|11574.3|11572.1|11571.1|11575.1|11574.4|11569.6|11568.7|946
1641482100000|2022-01-06 15:15:00|11571.9|11571.2|11566.2|11565.2|11572.1|11571.3|11563.2|11562.3|954
1641482400000|2022-01-06 15:20:00|11566.1|11565.1|11568|11567|11569.4|11568.6|11564.3|11563.4|867
1641482700000|2022-01-06 15:25:00|11567.8|11567.1|11567.7|11566.7|11575.2|11574.2|11567.7|11566.7|968
1641483000000|2022-01-06 15:30:00|11567.5|11566.8|11569.5|11568.5|11571.9|11571|11565.5|11564.8|803
1641483300000|2022-01-06 15:35:00|11569.6|11568.6|11573.2|11572.2|11573.9|11573.1|11569.1|11568.3|774
1641483600000|2022-01-06 15:40:00|11573.1|11572.1|11571.7|11570.7|11574|11573|11570.2|11569.3|689
1641483900000|2022-01-06 15:45:00|11571.8|11570.8|11576.5|11575.5|11576.7|11576|11569.1|11568.3|702
1641484200000|2022-01-06 15:50:00|11576.4|11575.4|11581|11580.3|11581.1|11580.3|11572.6|11571.9|915
1641484500000|2022-01-06 15:55:00|11581.2|11580.2|11575.3|11574.3|11581.2|11580.2|11573.4|11572.6|1100
1641484800000|2022-01-06 16:00:00|11575.6|11574.6|11570.5|11569.5|11576.3|11575.6|11569.3|11568.3|1043
1641485100000|2022-01-06 16:05:00|11570.2|11569.9|11577.1|11576.1|11577.9|11577|11570.2|11569.7|601
1641485400000|2022-01-06 16:10:00|11577|11576|11574.8|11574.1|11577|11576.1|11573.1|11572.2|575
1641485700000|2022-01-06 16:15:00|11574.7|11574|11577.7|11576.7|11578.6|11577.9|11574.7|11574|626
1641486000000|2022-01-06 16:20:00|11577.8|11576.8|11579.9|11578.9|11582.4|11581.6|11576.7|11575.9|540
1641486300000|2022-01-06 16:25:00|11579.8|11578.8|11575.8|11574.8|11580.4|11579.6|11574.9|11573.9|560
1641486600000|2022-01-06 16:30:00|11575.7|11574.7|11580.4|11579.4|11580.6|11579.9|11574.3|11573.4|522
1641486900000|2022-01-06 16:35:00|11580.5|11579.5|11578.4|11577.4|11582.3|11581.4|11577.7|11577|434
1641487200000|2022-01-06 16:40:00|11578.5|11577.5|11577.8|11576.8|11579.1|11578.3|11576.4|11575.5|437
1641487500000|2022-01-06 16:45:00|11577.7|11576.7|11579.1|11578.4|11579.9|11579.1|11577.6|11576.7|486
1641487800000|2022-01-06 16:50:00|11578.9|11578.1|11578.7|11578|11579.8|11579|11576.7|11575.9|344
1641488100000|2022-01-06 16:55:00|11578.5|11577.8|11578.5|11577.5|11580|11579.1|11577.6|11576.7|331
1641488400000|2022-01-06 17:00:00|11578.7|11578|11579.6|11578.9|11579.7|11578.9|11577.2|11576.4|379
1641488700000|2022-01-06 17:05:00|11579.7|11578.7|11580.9|11579.9|11580.9|11580.1|11576.9|11576|388
1641489000000|2022-01-06 17:10:00|11580.7|11580|11580.1|11579.4|11582.3|11581.6|11579.2|11578.3|356
1641489300000|2022-01-06 17:15:00|11580.2|11579.5|11579.8|11578.8|11580.3|11579.6|11578.2|11577.3|349
1641489600000|2022-01-06 17:20:00|11579.9|11578.9|11579.8|11579.1|11580.6|11579.8|11578.1|11577.1|340
1641489900000|2022-01-06 17:25:00|11579.7|11579|11578.7|11577.7|11580.3|11579.6|11577.4|11576.5|268
1641490200000|2022-01-06 17:30:00|11578.8|11577.8|11577.8|11576.8|11580.5|11579.7|11576.4|11575.6|349
1641490500000|2022-01-06 17:35:00|11577.9|11576.9|11580.2|11579.2|11580.3|11579.6|11577.8|11576.8|259
1641490800000|2022-01-06 17:40:00|11580.1|11579.4|11581|11580.3|11582.8|11581.8|11579.9|11579.1|239
1641491100000|2022-01-06 17:45:00|11580.9|11580.2|11583|11582|11583.7|11583|11580.4|11579.6|249
1641491400000|2022-01-06 17:50:00|11582.9|11581.9|11581|11580.3|11584|11583.2|11580.9|11580.2|283
1641491700000|2022-01-06 17:55:00|11580.9|11580.2|11581.5|11580.8|11583.8|11583|11580.9|11580.1|339
1641492000000|2022-01-06 18:00:00|11581.6|11580.6|11581.9|11580.9|11582.6|11581.9|11580|11579.2|298
1641492300000|2022-01-06 18:05:00|11581.8|11580.8|11581.4|11580.4|11582.9|11582.2|11581.2|11580.3|279
1641492600000|2022-01-06 18:10:00|11581.3|11580.3|11581.8|11581.1|11583.1|11582.4|11581.3|11580.3|235
1641492900000|2022-01-06 18:15:00|11581.7|11581|11581.2|11580.5|11582.5|11581.7|11580.8|11580.1|238
1641493200000|2022-01-06 18:20:00|11581.3|11580.6|11578.7|11578|11581.7|11581|11578.4|11577.6|188
1641493500000|2022-01-06 18:25:00|11578.6|11577.9|11578|11577.3|11578.8|11578.1|11576.5|11575.8|218
1641493800000|2022-01-06 18:30:00|11578.1|11577.4|11578.1|11577.4|11578.4|11577.7|11576.4|11575.6|179
1641494100000|2022-01-06 18:35:00|11578.2|11577.2|11579.6|11578.9|11579.8|11579|11578|11577.2|185
1641494400000|2022-01-06 18:40:00|11579.5|11578.8|11585.1|11584.1|11589.6|11588.6|11579.3|11578.5|402
1641494700000|2022-01-06 18:45:00|11585|11584|11582.5|11581.5|11585.1|11584.2|11581.5|11580.7|325
1641495000000|2022-01-06 18:50:00|11582.6|11581.6|11582.8|11582.1|11583.1|11582.3|11581.2|11580.5|309
1641495300000|2022-01-06 18:55:00|11582.7|11582|11585.6|11584.9|11585.9|11585|11582.5|11581.5|278
1641495600000|2022-01-06 19:00:00|11585.7|11585|11586.4|11585.4|11586.7|11585.9|11583.5|11582.7|325
1641495900000|2022-01-06 19:05:00|11586.2|11585.5|11584.7|11583.7|11586.7|11586|11583.2|11582.4|352
1641496200000|2022-01-06 19:10:00|11584.6|11583.9|11584.4|11583.7|11586|11585.2|11581.9|11581.1|367
1641496500000|2022-01-06 19:15:00|11584.1|11583.4|11583.1|11582.1|11584.7|11583.9|11581.7|11580.9|266
1641496800000|2022-01-06 19:20:00|11582.9|11582.2|11582.7|11582|11584|11583.2|11581.9|11580.9|272
1641497100000|2022-01-06 19:25:00|11583|11582.3|11583.9|11582.9|11585.4|11584.5|11582.7|11581.9|268
1641497400000|2022-01-06 19:30:00|11583.8|11583.1|11584.3|11583.6|11584.7|11583.9|11582.9|11582.2|244
1641497700000|2022-01-06 19:35:00|11584.4|11583.7|11587.3|11586.6|11588|11587.3|11584.3|11583.6|332
1641498000000|2022-01-06 19:40:00|11587.2|11586.5|11588.7|11588|11589.4|11588.5|11585.8|11585.1|381
1641498300000|2022-01-06 19:45:00|11588.8|11587.8|11590.1|11589.4|11590.1|11589.4|11588|11587.3|280
1641498600000|2022-01-06 19:50:00|11590|11589.3|11592.9|11592.2|11593.1|11592.2|11589.6|11588.8|432
1641498900000|2022-01-06 19:55:00|11592.8|11592.1|11595.3|11594.3|11595.5|11594.8|11592|11591.2|449
1641499200000|2022-01-06 20:00:00|11595.2|11594.5|11595.4|11594.7|11595.7|11594.9|11593.9|11592.9|432
1641499500000|2022-01-06 20:05:00|11595.5|11594.5|11590.6|11589.9|11595.7|11595|11590.4|11589.7|355
1641499800000|2022-01-06 20:10:00|11590.7|11589.7|11588.6|11587.6|11590.7|11589.8|11588.4|11587.5|217
1641500100000|2022-01-06 20:15:00|11588.7|11587.7|11591.8|11591.1|11591.9|11591.1|11588|11587.2|271
1641500400000|2022-01-06 20:20:00|11591.9|11591.2|11591.8|11591.1|11593.7|11592.8|11591.4|11590.5|195
1641500700000|2022-01-06 20:25:00|11592|11591|11590.3|11589.3|11592|11591.2|11590.1|11589.2|209
1641501000000|2022-01-06 20:30:00|11590.2|11589.2|11589.2|11588.5|11590.7|11589.8|11588.4|11587.6|165
1641501300000|2022-01-06 20:35:00|11589.1|11588.4|11588.7|11588|11589.5|11588.6|11587.9|11587.1|189
1641501600000|2022-01-06 20:40:00|11588.8|11588.1|11587.1|11586.4|11588.9|11588.1|11587|11586.1|176
1641501900000|2022-01-06 20:45:00|11587.2|11586.5|11588.9|11587.9|11589|11588.3|11587|11586.2|161
1641502200000|2022-01-06 20:50:00|11589|11588|11588.5|11587.8|11590.1|11589.2|11588.2|11587.4|213
1641502500000|2022-01-06 20:55:00|11588.4|11587.7|11590.7|11590|11592.2|11591.4|11588.1|11587.3|329
1641502800000|2022-01-06 21:00:00|11590.9|11590.2|11592.4|11591.7|11594.2|11593.4|11590.8|11590|419
1641503100000|2022-01-06 21:05:00|11592.2|11591.5|11592.1|11591.4|11593.8|11592.8|11592|11591|163
1641503400000|2022-01-06 21:10:00|11592.2|11591.2|11589.7|11588.7|11592.2|11591.2|11589.6|11588.6|179
1641503700000|2022-01-06 21:15:00|11589.8|11588.8|11589.9|11588.9|11591.3|11590.4|11589.5|11588.6|155
1641504000000|2022-01-06 21:20:00|11590|11589|11590|11589|11590.1|11589.2|11589.4|11588.7|139
1641504300000|2022-01-06 21:25:00|11589.7|11588.8|11591.2|11590.2|11591.4|11590.7|11589.7|11588.8|176
1641504600000|2022-01-06 21:30:00|11591|11590.3|11588.8|11588.1|11591.1|11590.4|11588.8|11587.8|121
1641504900000|2022-01-06 21:35:00|11589|11588.3|11587.8|11586.8|11589.3|11588.4|11587.7|11586.7|132
1641505200000|2022-01-06 21:40:00|11587.9|11586.9|11586.5|11585.5|11587.9|11587|11586.4|11585.4|202
1641505500000|2022-01-06 21:45:00|11586.6|11585.6|11587.2|11586.2|11587.2|11586.2|11586.3|11585.3|127
1641505800000|2022-01-06 21:50:00|11587.1|11586.1|11585.9|11584.9|11587.6|11586.6|11585.7|11584.5|247
1641506100000|2022-01-06 21:55:00|11586|11585|11585.3|11582.2|11586.4|11585|11584.6|11582|268
1641506400000|2022-01-06 22:00:00|11584.9|11581|11587.4|11581.4|11587.7|11581.7|11584.6|11579.7|80
1641506700000|2022-01-06 22:05:00|11587.3|11581.3|11587.8|11581.8|11588.1|11582.1|11586.5|11580.5|237
1641507000000|2022-01-06 22:10:00|11588.4|11582.4|11586.5|11580.5|11588.6|11582.6|11586.2|11580.2|721
1641507300000|2022-01-06 22:15:00|11586.6|11580.6|11586.6|11580.6|11587.8|11581.8|11585.6|11579.6|795
1641507600000|2022-01-06 22:20:00|11586.7|11580.7|11588|11582|11588.2|11582.2|11585.5|11579.5|226
1641507900000|2022-01-06 22:25:00|11587.5|11581.5|11586|11580|11587.7|11581.7|11584.9|11578.9|589
1641508200000|2022-01-06 22:30:00|11585.5|11579.5|11586.6|11582.7|11587.6|11583.9|11585.1|11579.1|751
1641508500000|2022-01-06 22:35:00|11586.4|11583.1|11586.3|11583.3|11587.2|11583.6|11586.2|11582.5|588
1641508800000|2022-01-06 22:40:00|11586.4|11583.4|11586.8|11583.3|11587.2|11583.7|11586.2|11582.2|605
1641509100000|2022-01-06 22:45:00|11586.5|11583.2|11587.6|11583.3|11588.1|11584.1|11586.4|11582.3|1033
1641509400000|2022-01-06 22:50:00|11587|11583.2|11586.9|11583.3|11588|11583.7|11586.5|11582.4|503
1641509700000|2022-01-06 22:55:00|11587|11583.2|11586.8|11583.3|11587.7|11584|11586.3|11582.7|703
1641510000000|2022-01-06 23:00:00|11587.1|11583.6|11586.2|11584.3|11587.9|11585.9|11585.8|11583|909
1641510300000|2022-01-06 23:05:00|11586.1|11584.5|11586.7|11585.7|11587.2|11585.9|11585.5|11583.7|645
1641510600000|2022-01-06 23:10:00|11586.6|11585.6|11586.6|11585.6|11587.2|11586|11586.1|11584.8|258
1641510900000|2022-01-06 23:15:00|11586.5|11585.5|11588.4|11587.4|11588.9|11587.9|11585.8|11584.8|149
1641511200000|2022-01-06 23:20:00|11588.5|11587.5|11587.8|11586.8|11588.5|11587.5|11586|11585|211
1641511500000|2022-01-06 23:25:00|11587.9|11586.9|11589.3|11588.3|11590|11589|11587.6|11586.8|208
1641511800000|2022-01-06 23:30:00|11589.5|11588.5|11587.9|11586.9|11589.9|11588.9|11586.2|11585.2|259
1641512100000|2022-01-06 23:35:00|11587.8|11587.1|11587|11586|11588|11587.1|11586.3|11585.4|175
1641512400000|2022-01-06 23:40:00|11586.5|11585.8|11587.7|11586.7|11588.5|11587.5|11585.7|11584.8|255
1641512700000|2022-01-06 23:45:00|11587.9|11587.2|11587.7|11586.7|11588.1|11587.2|11586.3|11585.3|266
1641513000000|2022-01-06 23:50:00|11587.8|11586.8|11588.2|11587.2|11588.8|11587.9|11587.4|11586.4|150
1641513300000|2022-01-06 23:55:00|11588.3|11587.3|11587|11586|11588.4|11587.4|11586.2|11585.2|192
1641513600000|2022-01-07 00:00:00|11587.1|11586.1|11590.4|11589.4|11592.2|11591.5|11586.6|11585.6|490
1641513900000|2022-01-07 00:05:00|11590.3|11589.3|11589.5|11588.8|11591.3|11590.5|11589.5|11588.6|207
1641514200000|2022-01-07 00:10:00|11589.6|11588.9|11592.2|11591.2|11592.8|11591.9|11589.2|11588.3|227
1641514500000|2022-01-07 00:15:00|11592.1|11591.4|11593.4|11592.7|11594.2|11593.4|11592|11591.2|292
1641514800000|2022-01-07 00:20:00|11593.3|11592.6|11594.8|11594.1|11595.2|11594.4|11593|11592.2|319
1641515100000|2022-01-07 00:25:00|11594.9|11593.9|11594.4|11593.7|11595.6|11594.8|11594.3|11593.6|298
1641515400000|2022-01-07 00:30:00|11594.5|11593.8|11597.3|11596.6|11597.6|11596.9|11594.4|11593.7|364
1641515700000|2022-01-07 00:35:00|11597.4|11596.7|11597.2|11596.5|11597.8|11597|11597|11596.2|175
1641516000000|2022-01-07 00:40:00|11597.3|11596.6|11600.7|11599.7|11600.8|11600.1|11597.3|11596.4|298
1641516300000|2022-01-07 00:45:00|11600.5|11599.8|11602.6|11601.6|11605.4|11604.5|11600.2|11599.4|431
1641516600000|2022-01-07 00:50:00|11602.4|11601.7|11599.2|11598.2|11602.6|11601.7|11595.9|11595.2|706
1641516900000|2022-01-07 00:55:00|11598.4|11597.4|11596|11595|11599.2|11598.2|11594.4|11593.4|468
1641517200000|2022-01-07 01:00:00|11595.6|11594.9|11596.6|11595.9|11596.8|11596|11593.1|11592.2|343
1641517500000|2022-01-07 01:05:00|11596.7|11596|11595.5|11594.8|11598|11597.2|11595|11594.2|302
1641517800000|2022-01-07 01:10:00|11595.4|11594.7|11594.4|11593.7|11597.7|11596.8|11592.5|11591.8|346
1641518100000|2022-01-07 01:15:00|11594.3|11593.6|11593.4|11592.7|11594.7|11594|11592.6|11591.8|246
1641518400000|2022-01-07 01:20:00|11593.3|11592.6|11593.3|11592.6|11594|11593.2|11591.9|11591.1|242
1641518700000|2022-01-07 01:25:00|11593.4|11592.7|11594.7|11594|11594.8|11594.1|11591.5|11590.8|372
1641519000000|2022-01-07 01:30:00|11594.8|11593.7|11593.4|11592.4|11595.5|11594.6|11591.8|11591|382
1641519300000|2022-01-07 01:35:00|11593.3|11592.3|11592.7|11592|11595.2|11594.5|11592.5|11591.7|349
1641519600000|2022-01-07 01:40:00|11592.8|11592.1|11590|11589|11593.2|11592.5|11589|11588.1|437
1641519900000|2022-01-07 01:45:00|11590.1|11589.1|11589.7|11588.7|11590.4|11589.7|11588.3|11587.4|357
1641520200000|2022-01-07 01:50:00|11589.8|11588.8|11588.7|11588|11590.2|11589.4|11587.5|11586.8|429
1641520500000|2022-01-07 01:55:00|11588.9|11587.9|11590.4|11589.4|11591.2|11590.4|11587.8|11587|383
1641520800000|2022-01-07 02:00:00|11590.1|11589.3|11587.8|11587.1|11590.7|11589.9|11587.7|11587|364
1641521100000|2022-01-07 02:05:00|11587.9|11587.2|11587.1|11586.4|11588.1|11587.3|11583.6|11582.7|418
1641521400000|2022-01-07 02:10:00|11587.2|11586.5|11589.4|11588.7|11590.7|11589.7|11587.1|11586.4|510
1641521700000|2022-01-07 02:15:00|11589.3|11588.6|11588.8|11588.1|11589.8|11589|11587.1|11586.1|391
1641522000000|2022-01-07 02:20:00|11588.9|11587.9|11590.2|11589.5|11590.6|11589.8|11588.5|11587.7|301
1641522300000|2022-01-07 02:25:00|11590.1|11589.4|11592.5|11591.8|11592.7|11591.9|11590|11589.2|304
1641522600000|2022-01-07 02:30:00|11592.4|11591.7|11591.8|11591.1|11593.8|11593|11591.4|11590.7|316
1641522900000|2022-01-07 02:35:00|11591.9|11591.2|11593.5|11592.8|11593.7|11592.9|11591.9|11591.1|314
1641523200000|2022-01-07 02:40:00|11593.7|11592.7|11590.7|11589.7|11594.3|11593.4|11590.2|11589.5|240
1641523500000|2022-01-07 02:45:00|11590.5|11589.8|11588|11587|11590.6|11589.9|11587.6|11586.9|221
1641523800000|2022-01-07 02:50:00|11587.9|11587.2|11586.7|11586|11588.2|11587.5|11585.9|11585.1|222
1641524100000|2022-01-07 02:55:00|11586.6|11585.9|11587.9|11586.9|11588.4|11587.5|11586.6|11585.8|216
1641524400000|2022-01-07 03:00:00|11587.8|11587.1|11589.5|11588.5|11589.7|11588.8|11587.7|11586.8|206
1641524700000|2022-01-07 03:05:00|11589.6|11588.6|11589.5|11588.8|11590.3|11589.6|11589.3|11588.5|230
1641525000000|2022-01-07 03:10:00|11589.4|11588.7|11589.1|11588.4|11590.3|11589.4|11588.5|11587.7|199
1641525300000|2022-01-07 03:15:00|11589|11588.3|11587.3|11586.3|11589.5|11588.6|11586.3|11585.5|182
1641525600000|2022-01-07 03:20:00|11587.4|11586.4|11589.3|11588.3|11589.4|11588.5|11586.5|11585.8|255
1641525900000|2022-01-07 03:25:00|11589.1|11588.4|11588.6|11587.9|11590|11589.1|11587.8|11586.9|219
1641526200000|2022-01-07 03:30:00|11588.8|11587.8|11588.9|11587.9|11588.9|11588.2|11587.6|11586.9|196
1641526500000|2022-01-07 03:35:00|11588.8|11588.1|11588.3|11587.6|11589.4|11588.7|11587.5|11586.8|170
1641526800000|2022-01-07 03:40:00|11588.2|11587.5|11587.2|11586.5|11589|11588.2|11586.9|11586.1|197
1641527100000|2022-01-07 03:45:00|11587.3|11586.6|11587.7|11586.7|11588.1|11587.2|11587|11586.2|179
1641527400000|2022-01-07 03:50:00|11587.6|11586.9|11587.4|11586.4|11588.2|11587.5|11587|11586.3|210
1641527700000|2022-01-07 03:55:00|11587.5|11586.8|11587.3|11586.3|11588|11587|11586.4|11585.5|226
1641528000000|2022-01-07 04:00:00|11587.4|11586.4|11587.3|11586.3|11587.7|11586.9|11586.7|11585.9|172
1641528300000|2022-01-07 04:05:00|11587.1|11586.4|11587.2|11586.5|11588|11587.2|11586.4|11585.7|121
1641528600000|2022-01-07 04:10:00|11587.3|11586.6|11588.3|11587.6|11588.7|11587.9|11587.2|11586.5|107
1641528900000|2022-01-07 04:15:00|11588.4|11587.7|11587.7|11587|11588.7|11588|11587.5|11586.8|98
1641529200000|2022-01-07 04:20:00|11587.8|11587.1|11588.4|11587.7|11588.7|11587.9|11587.8|11587|98
1641529500000|2022-01-07 04:25:00|11588.3|11587.6|11588.3|11587.6|11588.6|11587.8|11588|11587.3|75
1641529800000|2022-01-07 04:30:00|11588.4|11587.7|11588.4|11587.7|11588.8|11588.1|11587.5|11586.7|188
1641530100000|2022-01-07 04:35:00|11588.5|11587.5|11587.7|11587|11588.5|11587.6|11587.5|11586.7|118
1641530400000|2022-01-07 04:40:00|11587.8|11587.1|11587.9|11586.9|11587.9|11587.2|11587.3|11586.6|74
1641530700000|2022-01-07 04:45:00|11587.7|11587|11588.5|11587.5|11589.2|11588.5|11587.6|11586.8|140
1641531000000|2022-01-07 04:50:00|11588.4|11587.7|11588.7|11588|11589.2|11588.4|11587.8|11586.9|123
1641531300000|2022-01-07 04:55:00|11588.8|11588.1|11592.1|11591.4|11592.6|11591.9|11588.2|11587.4|247
1641531600000|2022-01-07 05:00:00|11592.2|11591.5|11592|11591.3|11593.3|11592.6|11591.7|11591|201
1641531900000|2022-01-07 05:05:00|11591.9|11591.2|11591.5|11590.8|11592.8|11592|11591.3|11590.6|167
1641532200000|2022-01-07 05:10:00|11591.4|11590.7|11590.3|11589.6|11591.4|11590.7|11589.7|11588.9|166
1641532500000|2022-01-07 05:15:00|11590.4|11589.7|11591|11590.3|11591.5|11590.7|11589.1|11588.4|205
1641532800000|2022-01-07 05:20:00|11590.9|11590.2|11591.2|11590.5|11591.6|11590.8|11590.6|11589.9|150
1641533100000|2022-01-07 05:25:00|11591.1|11590.4|11590.6|11589.9|11591.6|11590.9|11590.1|11589.2|213
1641533400000|2022-01-07 05:30:00|11590.8|11590.1|11590.6|11589.9|11591.2|11590.5|11590|11589.2|185
1641533700000|2022-01-07 05:35:00|11590.5|11589.8|11590.9|11590.2|11592.7|11591.9|11590.4|11589.6|194
1641534000000|2022-01-07 05:40:00|11591.1|11590.4|11589.8|11589.1|11591.1|11590.4|11589.7|11588.9|122
1641534300000|2022-01-07 05:45:00|11589.9|11589.2|11589.7|11589|11590.5|11589.7|11588.9|11588|181
1641534600000|2022-01-07 05:50:00|11589.6|11588.9|11591.6|11590.9|11592|11591.2|11589.6|11588.9|175
1641534900000|2022-01-07 05:55:00|11591.5|11590.8|11591.7|11591|11592.7|11591.9|11591|11590.2|294
1641535200000|2022-01-07 06:00:00|11591.5|11590.8|11590.2|11589.5|11593.1|11592.3|11589.8|11589|208
1641535500000|2022-01-07 06:05:00|11590.5|11589.8|11591.6|11590.9|11591.9|11591.2|11589.5|11588.8|194
1641535800000|2022-01-07 06:10:00|11591.7|11591|11592.5|11591.8|11592.7|11592|11591.6|11590.9|222
1641536100000|2022-01-07 06:15:00|11592.7|11592|11592.5|11591.8|11593.6|11592.9|11592.2|11591.4|186
1641536400000|2022-01-07 06:20:00|11592.4|11591.7|11593.2|11592.5|11593.2|11592.5|11591.8|11591.1|191
1641536700000|2022-01-07 06:25:00|11593.1|11592.4|11593.8|11593.1|11594.2|11593.4|11593.1|11592.3|184
1641537000000|2022-01-07 06:30:00|11593.9|11593.2|11595|11594.3|11595.2|11594.5|11593.8|11593.1|105
1641537300000|2022-01-07 06:35:00|11594.9|11594.2|11592.2|11591.5|11595|11594.3|11592|11591.2|236
1641537600000|2022-01-07 06:40:00|11592.3|11591.6|11592.4|11591.7|11593.2|11592.4|11591.8|11591.1|140
1641537900000|2022-01-07 06:45:00|11592.6|11591.6|11593.2|11592.5|11593.4|11592.6|11591.9|11591.2|140
1641538200000|2022-01-07 06:50:00|11593.1|11592.4|11592.3|11591.6|11593.4|11592.5|11591.9|11591.2|109
1641538500000|2022-01-07 06:55:00|11592.2|11591.5|11594.5|11593.5|11594.7|11593.8|11592.2|11591.4|269
1641538800000|2022-01-07 07:00:00|11594.4|11593.7|11591.7|11590.7|11595.2|11594.4|11590.4|11589.6|422
1641539100000|2022-01-07 07:05:00|11591.6|11590.9|11592.4|11591.7|11594.5|11593.8|11591.6|11590.9|387
1641539400000|2022-01-07 07:10:00|11592.6|11591.6|11592.1|11591.4|11593.4|11592.6|11591.6|11590.8|296
1641539700000|2022-01-07 07:15:00|11592.2|11591.5|11593.6|11592.9|11594.3|11593.5|11591.3|11590.4|328
1641540000000|2022-01-07 07:20:00|11593.7|11593|11593|11592.3|11594.7|11593.9|11592.4|11591.7|303
1641540300000|2022-01-07 07:25:00|11593.1|11592.4|11593|11592|11594.5|11593.6|11592.6|11591.7|247
1641540600000|2022-01-07 07:30:00|11592.9|11592.3|11590.7|11590|11594.1|11593.4|11590.6|11589.9|377
1641540900000|2022-01-07 07:35:00|11590.8|11590.1|11588.3|11587.6|11591.1|11590.3|11588|11587.3|283
1641541200000|2022-01-07 07:40:00|11588.4|11587.7|11586.3|11585.6|11588.5|11587.8|11584.9|11584.1|369
1641541500000|2022-01-07 07:45:00|11586.4|11585.7|11586.8|11586.1|11588.8|11588.1|11586.3|11585.6|344
1641541800000|2022-01-07 07:50:00|11586.7|11586|11585.7|11585|11587.4|11586.7|11585|11584.3|283
1641542100000|2022-01-07 07:55:00|11585.5|11584.8|11588.2|11587.5|11588.3|11587.6|11585.3|11584.6|436
1641542400000|2022-01-07 08:00:00|11588.5|11587.8|11588.4|11587.4|11591.2|11590.3|11587.8|11587.1|592
1641542700000|2022-01-07 08:05:00|11588.5|11587.5|11590.5|11589.5|11591.3|11590.6|11587|11586.3|504
1641543000000|2022-01-07 08:10:00|11590.3|11589.6|11592.1|11591.4|11592.5|11591.6|11590.2|11589.4|385
1641543300000|2022-01-07 08:15:00|11592|11591.3|11591|11590.3|11593.9|11593.1|11590.7|11589.9|486
1641543600000|2022-01-07 08:20:00|11591.1|11590.4|11588.8|11587.8|11591.5|11590.7|11588.2|11587.5|311
1641543900000|2022-01-07 08:25:00|11588.9|11587.9|11587.5|11586.5|11589.1|11588.3|11587|11586.3|407
1641544200000|2022-01-07 08:30:00|11587.6|11586.6|11585.9|11585.2|11589.2|11588.5|11585.5|11584.7|463
1641544500000|2022-01-07 08:35:00|11586|11585.3|11582|11581.3|11586.2|11585.3|11579.5|11578.7|493
1641544800000|2022-01-07 08:40:00|11581.9|11581.2|11579.6|11578.9|11582.5|11581.8|11579.3|11578.6|554
1641545100000|2022-01-07 08:45:00|11579.5|11578.8|11579.2|11578.2|11580.5|11579.5|11575.7|11574.8|710
1641545400000|2022-01-07 08:50:00|11579.3|11578.3|11581|11580.3|11581.7|11580.8|11578.9|11578.1|514
1641545700000|2022-01-07 08:55:00|11581.2|11580.2|11579|11578.3|11581.9|11581|11578.8|11578.1|409
1641546000000|2022-01-07 09:00:00|11579.2|11578.2|11580.3|11579.6|11581.5|11580.7|11578.3|11577.6|355
1641546300000|2022-01-07 09:05:00|11580.2|11579.5|11581.3|11580.6|11581.7|11580.9|11578.8|11577.8|456
1641546600000|2022-01-07 09:10:00|11581.4|11580.7|11582.1|11581.4|11582.2|11581.5|11580|11579.2|368
1641546900000|2022-01-07 09:15:00|11582|11581.3|11582.9|11581.9|11584.4|11583.6|11580.7|11579.9|356
1641547200000|2022-01-07 09:20:00|11582.7|11582|11585.4|11584.7|11585.7|11585|11582.1|11581.3|420
1641547500000|2022-01-07 09:25:00|11585.3|11584.6|11584.4|11583.4|11586.8|11586.1|11584|11583.1|424
1641547800000|2022-01-07 09:30:00|11584.3|11583.3|11584.9|11583.9|11585.1|11584.1|11582.4|11581.6|440
1641548100000|2022-01-07 09:35:00|11585|11584|11584.4|11583.4|11585.7|11584.9|11583.8|11582.9|344
1641548400000|2022-01-07 09:40:00|11584.2|11583.5|11584.1|11583.4|11586.3|11585.4|11582.3|11581.4|484
1641548700000|2022-01-07 09:45:00|11584|11583.3|11584.6|11583.9|11586.3|11585.5|11584|11583.2|413
1641549000000|2022-01-07 09:50:00|11584.7|11583.7|11582.9|11581.9|11585|11584.1|11582.6|11581.7|354
1641549300000|2022-01-07 09:55:00|11582.8|11582.2|11584.9|11584.2|11585.2|11584.3|11582.6|11581.7|447
1641549600000|2022-01-07 10:00:00|11584.8|11584.1|11584.2|11583.2|11584.9|11584.2|11582.2|11581.4|358
1641549900000|2022-01-07 10:05:00|11584.1|11583.1|11583.4|11582.7|11584.8|11583.9|11582.3|11581.6|380
1641550200000|2022-01-07 10:10:00|11583.3|11582.6|11583.5|11582.5|11584.3|11583.5|11582.3|11581.4|360
1641550500000|2022-01-07 10:15:00|11583.6|11582.9|11580.8|11579.8|11583.6|11582.9|11580.4|11579.7|201
1641550800000|2022-01-07 10:20:00|11580.7|11579.7|11580.9|11580.2|11582.2|11581.2|11580.6|11579.7|345
1641551100000|2022-01-07 10:25:00|11580.8|11580.1|11582.9|11581.9|11583|11582.1|11580.4|11579.6|278
1641551400000|2022-01-07 10:30:00|11582.8|11582.1|11582.9|11581.9|11583.8|11582.9|11582.7|11581.8|309
1641551700000|2022-01-07 10:35:00|11583|11582|11582.8|11582.1|11583.6|11582.8|11582|11581.2|232
1641552000000|2022-01-07 10:40:00|11582.9|11582.2|11583.4|11582.7|11583.5|11582.8|11582.2|11581.5|176
1641552300000|2022-01-07 10:45:00|11583.5|11582.8|11584.7|11583.7|11585.3|11584.6|11583.3|11582.4|210
1641552600000|2022-01-07 10:50:00|11584.6|11583.6|11584.1|11583.4|11586|11585.1|11583.4|11582.6|253
1641552900000|2022-01-07 10:55:00|11584.3|11583.3|11584.3|11583.3|11584.4|11583.6|11582.4|11581.6|261
1641553200000|2022-01-07 11:00:00|11584.1|11583.4|11581.5|11580.8|11584.7|11583.9|11581.4|11580.6|287
1641553500000|2022-01-07 11:05:00|11581.4|11580.7|11583.5|11582.8|11583.7|11582.8|11581.3|11580.4|266
1641553800000|2022-01-07 11:10:00|11583.6|11582.5|11582.2|11581.5|11584.2|11583.3|11581.2|11580.5|234
1641554100000|2022-01-07 11:15:00|11582.3|11581.6|11583.3|11582.3|11584.3|11583.3|11582.2|11581.4|207
1641554400000|2022-01-07 11:20:00|11583.4|11582.4|11582.4|11581.4|11583.8|11583|11581.9|11581|305
1641554700000|2022-01-07 11:25:00|11582.2|11581.5|11582.1|11581.1|11583.1|11582.3|11581.6|11580.6|168
1641555000000|2022-01-07 11:30:00|11582.2|11581.2|11583.1|11582.1|11583.9|11583|11581.1|11580.4|213
1641555300000|2022-01-07 11:35:00|11583|11582|11580.3|11579.6|11583.2|11582.4|11580.1|11579.2|206
1641555600000|2022-01-07 11:40:00|11580.4|11579.4|11581|11580.3|11581.6|11580.8|11580.1|11579.1|217
1641555900000|2022-01-07 11:45:00|11580.9|11580.2|11579.7|11579|11581.4|11580.7|11579.6|11578.9|350
1641556200000|2022-01-07 11:50:00|11579.9|11578.9|11580.4|11579.7|11580.7|11580|11578.1|11577.2|308
1641556500000|2022-01-07 11:55:00|11580.3|11579.6|11580.2|11579.5|11582.5|11581.6|11579.7|11579|391
1641556800000|2022-01-07 12:00:00|11580.3|11579.6|11581.6|11580.9|11582.9|11582.1|11579.7|11578.8|328
1641557100000|2022-01-07 12:05:00|11581.7|11581|11578.1|11577.4|11581.7|11581|11577.6|11576.7|349
1641557400000|2022-01-07 12:10:00|11578.2|11577.5|11578.7|11578|11580.6|11579.8|11578.1|11577.3|307
1641557700000|2022-01-07 12:15:00|11578.9|11577.9|11579.1|11578.4|11580.5|11579.6|11578.7|11577.8|261
1641558000000|2022-01-07 12:20:00|11579.2|11578.5|11577|11576.3|11579.8|11579|11577|11576.3|376
1641558300000|2022-01-07 12:25:00|11576.9|11576.2|11578.4|11577.7|11579.2|11578.5|11576.8|11576.1|374
1641558600000|2022-01-07 12:30:00|11578.3|11577.6|11580.4|11579.7|11580.6|11579.9|11578|11577.3|309
1641558900000|2022-01-07 12:35:00|11580.5|11579.5|11581.2|11580.2|11581.5|11580.8|11580|11579.2|372
1641559200000|2022-01-07 12:40:00|11581.3|11580.3|11584|11583|11584.1|11583.3|11579.9|11579.2|377
1641559500000|2022-01-07 12:45:00|11583.9|11583.2|11583.3|11582.3|11584.9|11584|11583.1|11582.3|319
1641559800000|2022-01-07 12:50:00|11583.4|11582.4|11582.6|11581.9|11584.5|11583.5|11582.4|11581.5|353
1641560100000|2022-01-07 12:55:00|11582.7|11581.7|11585.9|11585.2|11586.1|11585.4|11582.4|11581.4|350
1641560400000|2022-01-07 13:00:00|11586|11585.3|11587.6|11586.9|11588.4|11587.5|11584.3|11583.5|458
1641560700000|2022-01-07 13:05:00|11587.5|11586.8|11586.2|11585.2|11588.9|11588.1|11585.9|11584.9|427
1641561000000|2022-01-07 13:10:00|11586.1|11585.4|11585.6|11584.9|11588|11587.2|11584.2|11583.5|534
1641561300000|2022-01-07 13:15:00|11585.9|11585|11583.3|11582.3|11586.2|11585.2|11581.2|11580.3|574
1641561600000|2022-01-07 13:20:00|11583.2|11582.2|11584.2|11583.2|11585.6|11584.8|11582.6|11581.6|650
1641561900000|2022-01-07 13:25:00|11584.3|11583.3|11592.9|11586.9|11593|11587.5|11583.9|11583|731
1641562200000|2022-01-07 13:30:00|11592.7|11586.7|11586.3|11585.3|11593.8|11592.2|11570.6|11568|1902
1641562500000|2022-01-07 13:35:00|11586.1|11585.4|11591.2|11590.2|11593.4|11592.5|11585.3|11584.3|1382
1641562800000|2022-01-07 13:40:00|11591.1|11590.1|11586.2|11585.2|11592.2|11591.2|11586.1|11585.1|1217
1641563100000|2022-01-07 13:45:00|11586.3|11585.3|11577.1|11576.1|11586.4|11585.4|11576.1|11575.3|1227
1641563400000|2022-01-07 13:50:00|11577.4|11576.4|11582.9|11581.9|11584.1|11583.1|11576.7|11575.8|996
1641563700000|2022-01-07 13:55:00|11582.5|11581.5|11585.8|11584.8|11587.1|11586.2|11580.3|11579.3|900
1641564000000|2022-01-07 14:00:00|11585.9|11584.9|11586.1|11585.1|11588.9|11588|11581.8|11581.1|938
1641564300000|2022-01-07 14:05:00|11586.2|11585.2|11578.5|11577.8|11587|11586.2|11578.5|11577.8|889
1641564600000|2022-01-07 14:10:00|11578.9|11578.2|11574.6|11573.6|11581.1|11580.2|11573.6|11572.8|903
1641564900000|2022-01-07 14:15:00|11574.7|11573.7|11572.4|11571.4|11578|11577.2|11571.5|11570.7|824
1641565200000|2022-01-07 14:20:00|11572.3|11571.3|11574.1|11573.1|11575.2|11574.2|11570.1|11569.2|863
1641565500000|2022-01-07 14:25:00|11574.2|11573.2|11573.1|11572.1|11576.1|11575.4|11569.8|11568.9|735
1641565800000|2022-01-07 14:30:00|11573.2|11572.2|11576.6|11575.6|11577.4|11576.7|11567.7|11567|1047
1641566100000|2022-01-07 14:35:00|11576.4|11575.4|11571.3|11570.3|11577.7|11576.8|11569.7|11568.8|875
1641566400000|2022-01-07 14:40:00|11571.2|11570.6|11567.9|11567.2|11574.2|11573.5|11567.9|11567.2|827
1641566700000|2022-01-07 14:45:00|11567.6|11566.9|11574.5|11573.5|11575.7|11574.9|11567.1|11566.4|675
1641567000000|2022-01-07 14:50:00|11574.6|11573.6|11571.7|11570.7|11574.6|11573.8|11569.7|11568.9|697
1641567300000|2022-01-07 14:55:00|11571.8|11570.8|11569.7|11569|11572.4|11571.6|11568.3|11567.3|657
1641567600000|2022-01-07 15:00:00|11569.6|11568.9|11569.1|11568.4|11570.7|11570|11567|11566.3|828
1641567900000|2022-01-07 15:05:00|11569|11568.3|11565.6|11564.6|11569.5|11568.8|11563.8|11563.1|713
1641568200000|2022-01-07 15:10:00|11565.7|11564.7|11567.9|11566.9|11568|11567.1|11561.3|11560.6|670
1641568500000|2022-01-07 15:15:00|11567.7|11567|11564.9|11564.2|11568.6|11567.8|11564.6|11563.8|624
1641568800000|2022-01-07 15:20:00|11564.8|11564.1|11560.1|11559.4|11565|11564.3|11559.5|11558.7|760
1641569100000|2022-01-07 15:25:00|11560|11559.3|11565.6|11564.9|11568.1|11567.3|11560|11559.3|695
1641569400000|2022-01-07 15:30:00|11565|11564.3|11568.8|11568.1|11570.3|11569.4|11564.5|11563.8|575
1641569700000|2022-01-07 15:35:00|11568.9|11568.2|11574.4|11573.7|11574.6|11573.8|11568.9|11568.2|621
1641570000000|2022-01-07 15:40:00|11574.5|11573.8|11574.2|11573.5|11579.4|11578.4|11574.1|11573.3|734
1641570300000|2022-01-07 15:45:00|11574.4|11573.7|11570.7|11570|11575|11574.2|11569.8|11569.1|652
1641570600000|2022-01-07 15:50:00|11570.6|11569.9|11561.3|11560.3|11572.4|11571.7|11559.8|11558.8|903
1641570900000|2022-01-07 15:55:00|11561.1|11560.4|11564.2|11563.5|11564.8|11563.9|11559.7|11559|729
1641571200000|2022-01-07 16:00:00|11564.3|11563.6|11559.9|11559.2|11564.3|11563.6|11559.9|11559.2|787
1641571500000|2022-01-07 16:05:00|11559.8|11559.1|11564.3|11563.6|11564.7|11563.8|11558.6|11557.9|869
1641571800000|2022-01-07 16:10:00|11564.5|11563.8|11567.9|11566.9|11568.8|11568.1|11563|11562.2|600
1641572100000|2022-01-07 16:15:00|11567.8|11566.8|11568.5|11567.5|11569.2|11568.3|11565.5|11564.8|660
1641572400000|2022-01-07 16:20:00|11568.4|11567.4|11568|11567.3|11572.1|11571.4|11566.2|11565.3|593
1641572700000|2022-01-07 16:25:00|11568.1|11567.4|11567.8|11567.1|11570.2|11569.5|11566.9|11566.1|609
1641573000000|2022-01-07 16:30:00|11567.9|11567.2|11566.9|11566.2|11570.3|11569.5|11565.9|11565.1|478
1641573300000|2022-01-07 16:35:00|11567|11566.3|11565.7|11565|11567.9|11567|11564.2|11563.3|479
1641573600000|2022-01-07 16:40:00|11565.9|11565.2|11562|11561.3|11566.5|11565.7|11561.7|11560.8|404
1641573900000|2022-01-07 16:45:00|11561.7|11561|11566.2|11565.5|11566.4|11565.6|11560|11559.2|494
1641574200000|2022-01-07 16:50:00|11566.1|11565.4|11565.8|11565.1|11567.6|11566.8|11563.6|11562.8|490
1641574500000|2022-01-07 16:55:00|11565.9|11565.2|11561.6|11560.9|11566.4|11565.6|11560.1|11559.4|467
1641574800000|2022-01-07 17:00:00|11562.1|11561.4|11563.1|11562.4|11563.8|11563|11560|11559.2|450
1641575100000|2022-01-07 17:05:00|11563|11562.3|11565.5|11564.5|11565.6|11564.7|11562|11561.2|437
1641575400000|2022-01-07 17:10:00|11565.3|11564.6|11566.1|11565.4|11566.2|11565.5|11563.8|11562.9|387
1641575700000|2022-01-07 17:15:00|11566|11565.3|11563.2|11562.5|11566.3|11565.5|11563|11562.3|294
1641576000000|2022-01-07 17:20:00|11563|11562.3|11562.7|11562|11563.5|11562.7|11561.5|11560.7|295
1641576300000|2022-01-07 17:25:00|11562.8|11562.1|11562.8|11562.1|11563.1|11562.4|11561.2|11560.5|270
1641576600000|2022-01-07 17:30:00|11562.7|11562|11564.7|11563.7|11565.4|11564.7|11562|11561.2|244
1641576900000|2022-01-07 17:35:00|11564.8|11563.8|11566.2|11565.5|11566.2|11565.5|11563.4|11562.5|269
1641577200000|2022-01-07 17:40:00|11566.1|11565.4|11566|11565.3|11567.1|11566.4|11565.8|11565|226
1641577500000|2022-01-07 17:45:00|11566.1|11565.4|11563.4|11562.7|11566.2|11565.4|11562.7|11562|307
1641577800000|2022-01-07 17:50:00|11563.5|11562.5|11562.3|11561.3|11564|11563.1|11561.5|11560.8|256
1641578100000|2022-01-07 17:55:00|11562.2|11561.2|11562.7|11562|11562.8|11562.1|11561.3|11560.5|264
1641578400000|2022-01-07 18:00:00|11562.6|11561.9|11563.7|11563|11563.8|11563.1|11562|11561.1|236
1641578700000|2022-01-07 18:05:00|11563.6|11562.9|11562.2|11561.5|11564.4|11563.7|11561.8|11561|233
1641579000000|2022-01-07 18:10:00|11562.3|11561.6|11561.8|11560.8|11563.1|11562.4|11561.4|11560.6|259
1641579300000|2022-01-07 18:15:00|11561.9|11560.9|11562|11561.3|11562.9|11562|11561.4|11560.4|208
1641579600000|2022-01-07 18:20:00|11561.9|11561.2|11560.7|11560|11562|11561.3|11560.5|11559.8|220
1641579900000|2022-01-07 18:25:00|11560.6|11559.9|11560.1|11559.4|11561.4|11560.6|11558.8|11558.1|273
1641580200000|2022-01-07 18:30:00|11560.2|11559.5|11558.2|11557.2|11560.7|11559.9|11557.4|11556.7|254
1641580500000|2022-01-07 18:35:00|11558.3|11557.3|11557.5|11556.5|11558.6|11557.9|11556.4|11555.7|285
1641580800000|2022-01-07 18:40:00|11557.3|11556.6|11558.4|11557.7|11558.8|11558|11556.8|11555.8|265
1641581100000|2022-01-07 18:45:00|11558.2|11557.5|11555.9|11555.2|11558.3|11557.5|11555.9|11555.2|234
1641581400000|2022-01-07 18:50:00|11556|11555.3|11558.9|11558.2|11559.3|11558.6|11555.4|11554.7|217
1641581700000|2022-01-07 18:55:00|11559.2|11558.5|11559|11558.3|11560.3|11559.6|11558.1|11557.4|157
1641582000000|2022-01-07 19:00:00|11559.1|11558.4|11560|11559.3|11560.1|11559.4|11558|11557.1|206
1641582300000|2022-01-07 19:05:00|11560.1|11559.4|11558.5|11557.5|11560.2|11559.4|11558.3|11557.5|218
1641582600000|2022-01-07 19:10:00|11558.4|11557.7|11557.1|11556.1|11558.7|11557.9|11556.9|11556.1|137
1641582900000|2022-01-07 19:15:00|11557.2|11556.2|11558.6|11557.9|11558.8|11557.9|11556.6|11555.8|185
1641583200000|2022-01-07 19:20:00|11558.5|11557.8|11556.8|11556.1|11558.7|11557.9|11556.4|11555.7|263
1641583500000|2022-01-07 19:25:00|11556.7|11556|11556.7|11555.7|11557|11556.1|11555.8|11555|205
1641583800000|2022-01-07 19:30:00|11556.6|11555.6|11556.3|11555.3|11556.9|11555.9|11555.5|11554.8|210
1641584100000|2022-01-07 19:35:00|11556|11555.1|11558.4|11557.7|11558.5|11557.8|11556|11555.1|258
1641584400000|2022-01-07 19:40:00|11558.6|11557.6|11559|11558.3|11559.5|11558.6|11558|11557.2|375
1641584700000|2022-01-07 19:45:00|11558.9|11558.2|11559.7|11559|11560.8|11560.1|11558.9|11558.2|258
1641585000000|2022-01-07 19:50:00|11559.8|11559.1|11557.9|11557.2|11560.1|11559.3|11557.9|11557.1|212
1641585300000|2022-01-07 19:55:00|11557.8|11557.1|11556|11555.3|11558.2|11557.3|11555.2|11554.5|365
1641585600000|2022-01-07 20:00:00|11555.8|11555.1|11556.7|11556|11557|11556.3|11555.4|11554.7|352
1641585900000|2022-01-07 20:05:00|11556.8|11555.8|11559|11558|11559|11558.1|11556.3|11555.6|267
1641586200000|2022-01-07 20:10:00|11558.9|11557.9|11559.6|11558.6|11560.8|11560.1|11558.1|11557.3|263
1641586500000|2022-01-07 20:15:00|11559.4|11558.7|11558|11557|11559.7|11558.9|11556.6|11555.8|276
1641586800000|2022-01-07 20:20:00|11558.1|11557.4|11560.3|11559.3|11560.5|11559.8|11558|11557.3|225
1641587100000|2022-01-07 20:25:00|11560.2|11559.2|11560.7|11560|11560.7|11560|11559.6|11558.9|122
1641587400000|2022-01-07 20:30:00|11560.8|11560.1|11559.5|11558.5|11561.3|11560.4|11558.7|11557.9|207
1641587700000|2022-01-07 20:35:00|11559.6|11558.6|11560.7|11559.7|11560.7|11559.8|11559|11558.2|137
1641588000000|2022-01-07 20:40:00|11560.6|11559.6|11559.5|11558.5|11561.7|11560.7|11559.1|11558.4|188
1641588300000|2022-01-07 20:45:00|11559.3|11558.3|11561.4|11560.7|11562.2|11561.5|11559.1|11558.3|134
1641588600000|2022-01-07 20:50:00|11561.3|11560.6|11561.4|11560.7|11562.2|11561.5|11560.8|11559.9|208
1641588900000|2022-01-07 20:55:00|11561.5|11560.8|11556.1|11555.4|11561.5|11560.8|11556|11555.3|465
1641589200000|2022-01-07 21:00:00|11556.2|11555.5|11557.9|11556.9|11558.4|11557.4|11554.8|11554|518
1641589500000|2022-01-07 21:05:00|11558|11557|11559.1|11558.1|11559.6|11558.6|11558|11557|218
1641589800000|2022-01-07 21:10:00|11559|11558|11559.6|11558.9|11560.9|11559.9|11559|11558|177
1641590100000|2022-01-07 21:15:00|11559.7|11558.7|11557.4|11556.4|11560|11559.1|11557.2|11556.3|118
1641590400000|2022-01-07 21:20:00|11557.3|11556.3|11557.4|11556.4|11557.6|11556.7|11557.3|11556.3|94
1641590700000|2022-01-07 21:25:00|11557.5|11556.5|11555|11554|11557.6|11556.6|11554.4|11553.4|195
1641591000000|2022-01-07 21:30:00|11555.1|11554.1|11558.1|11557.1|11559.8|11558.9|11554.9|11553.8|281
1641591300000|2022-01-07 21:35:00|11558.2|11557.2|11556.9|11555.9|11558.3|11557.3|11555.4|11554.4|173
1641591600000|2022-01-07 21:40:00|11556.8|11555.8|11557.7|11556.7|11557.9|11556.9|11555.4|11554.4|183
1641591900000|2022-01-07 21:45:00|11557.6|11556.6|11556.4|11555.4|11558.7|11557.7|11555.1|11554.1|250
1641592200000|2022-01-07 21:50:00|11556.3|11555.3|11556.1|11555.1|11556.8|11555.8|11554.4|11553.4|175
1641592500000|2022-01-07 21:55:00|11556.6|11555.6|11555.2|11550.8|11559.2|11556.1|11552.8|11548.2|228
1641762000000|2022-01-09 21:00:00|11570.3|11558.3|11566.7|11554.7|11570.4|11558.4|11561.9|11549.9|46
1641762300000|2022-01-09 21:05:00|11568.9|11556.9|11570.3|11558.3|11570.4|11558.4|11566.7|11554.7|25
1641762600000|2022-01-09 21:10:00|11566.7|11554.7|11566.7|11554.7|11566.7|11554.7|11566.7|11554.7|1
1641762900000|2022-01-09 21:15:00|11570.3|11558.3|11570.3|11558.3|11570.7|11558.7|11566.7|11554.7|21
1641763200000|2022-01-09 21:20:00|11570.4|11558.4|11570.4|11558.4|11570.4|11558.4|11570.4|11558.4|1
1641763500000|2022-01-09 21:25:00|11570.3|11558.3|11567.9|11555.9|11570.4|11558.4|11567.9|11555.9|5
1641763800000|2022-01-09 21:30:00|11569.3|11557.3|11565.8|11553.8|11569.3|11557.3|11565.8|11553.8|6
1641764100000|2022-01-09 21:35:00|11569.3|11557.3|11565.8|11553.8|11569.3|11557.3|11565.8|11553.8|10
1641764400000|2022-01-09 21:40:00|11569.3|11557.3|11569.3|11557.3|11569.3|11557.3|11569.3|11557.3|1
1641764700000|2022-01-09 21:45:00|11565.8|11553.8|11565.8|11553.8|11569.3|11557.3|11565.8|11553.8|11
1641765000000|2022-01-09 21:50:00|11566.9|11554.9|11567|11555|11570.4|11558.4|11566.9|11554.9|22
1641765300000|2022-01-09 21:55:00|11570.3|11558.3|11569.4|11557.4|11570.3|11558.3|11566.9|11554.9|19
1641765600000|2022-01-09 22:00:00|11569.8|11557.8|11567.8|11561.8|11574.3|11568.3|11563.1|11551.1|79
1641765900000|2022-01-09 22:05:00|11567.7|11561.7|11561|11555.8|11570.8|11564.8|11560.4|11554.4|194
1641766200000|2022-01-09 22:10:00|11561.8|11557.1|11560.6|11554.6|11563.3|11557.3|11560.2|11554.6|97
1641766500000|2022-01-09 22:15:00|11561.5|11555.5|11561.1|11555.1|11561.5|11555.5|11560|11554.4|125
1641766800000|2022-01-09 22:20:00|11560.9|11554.9|11561.6|11555.6|11562.1|11556.1|11559.8|11554.3|136
1641767100000|2022-01-09 22:25:00|11560.7|11555.3|11560.7|11555.8|11561.5|11556|11560.2|11555|230
1641767400000|2022-01-09 22:30:00|11560.9|11555.4|11560.5|11555.7|11561.3|11555.9|11560.1|11555.1|343
1641767700000|2022-01-09 22:35:00|11560.7|11555.8|11559.3|11558.3|11561.2|11558.3|11558|11554.8|344
1641768000000|2022-01-09 22:40:00|11559.2|11558.2|11563.1|11557.7|11564.2|11559.2|11559|11556.1|309
1641768300000|2022-01-09 22:45:00|11563.8|11557.8|11562.6|11557.6|11563.8|11560.5|11559.8|11556.8|1440
1641768600000|2022-01-09 22:50:00|11562.5|11557.5|11563.4|11559|11564.4|11559.1|11562|11556.8|1168
1641768900000|2022-01-09 22:55:00|11563.2|11558.8|11563.9|11558.7|11564.6|11559.4|11562.5|11558.1|711
1641769200000|2022-01-09 23:00:00|11563.8|11558.6|11564|11563|11565.1|11563.3|11560.7|11557.4|980
1641769500000|2022-01-09 23:05:00|11563.9|11562.9|11562.8|11561.8|11567.7|11566.7|11562.3|11561.3|572
1641769800000|2022-01-09 23:10:00|11563|11562|11562.7|11561.7|11564.9|11563.9|11562.5|11561.4|252
1641770100000|2022-01-09 23:15:00|11562.6|11561.6|11562.3|11561.3|11564.8|11563.8|11562.1|11561.1|277
1641770400000|2022-01-09 23:20:00|11562.4|11561.4|11562.9|11561.9|11564.2|11562.9|11560.9|11559.9|221
1641770700000|2022-01-09 23:25:00|11563.1|11562.1|11561.9|11560.9|11563.5|11562.5|11561.7|11560.7|263
1641771000000|2022-01-09 23:30:00|11561.8|11560.8|11559.3|11558.3|11562.2|11561.2|11559.2|11558.2|338
1641771300000|2022-01-09 23:35:00|11559.2|11558.2|11561.8|11560.8|11562.2|11561.2|11559.2|11558.2|352
1641771600000|2022-01-09 23:40:00|11561.7|11560.7|11563|11562|11564.1|11563.1|11561.7|11560.7|213
1641771900000|2022-01-09 23:45:00|11563.1|11562.1|11562.7|11561.7|11563.3|11562.3|11562.3|11561.5|120
1641772200000|2022-01-09 23:50:00|11562.6|11561.6|11563.3|11562.3|11563.8|11562.8|11562.4|11561.5|153
1641772500000|2022-01-09 23:55:00|11563.4|11562.4|11562.4|11561.7|11563.4|11562.5|11562.4|11561.5|180
1641772800000|2022-01-10 00:00:00|11562.5|11561.8|11565.5|11564.5|11566|11565|11562.5|11561.8|279
1641773100000|2022-01-10 00:05:00|11565.4|11564.4|11566.3|11565.3|11567|11566.1|11564.7|11563.7|295
1641773400000|2022-01-10 00:10:00|11566.1|11565.1|11566.2|11565.5|11566.3|11565.6|11565|11564.2|180
1641773700000|2022-01-10 00:15:00|11565.9|11565.2|11565.7|11565|11566|11565.3|11564.5|11563.8|175
1641774000000|2022-01-10 00:20:00|11565.8|11565.1|11565.6|11564.9|11566.1|11565.4|11564.8|11564.1|157
1641774300000|2022-01-10 00:25:00|11565.7|11565|11565|11564.3|11566.4|11565.6|11564.9|11564.2|228
1641774600000|2022-01-10 00:30:00|11565.1|11564.4|11565.1|11564.4|11566.1|11565.3|11564.6|11563.9|189
1641774900000|2022-01-10 00:35:00|11565|11564.3|11563|11562|11565.5|11564.8|11562.8|11561.9|84
1641775200000|2022-01-10 00:40:00|11562.9|11561.9|11562.5|11561.8|11564.5|11563.6|11561.5|11560.8|162
1641775500000|2022-01-10 00:45:00|11562.4|11561.7|11563|11562.3|11563.3|11562.6|11562.2|11561.5|125
1641775800000|2022-01-10 00:50:00|11563.1|11562.4|11561.8|11561.1|11563.5|11562.7|11561.5|11560.6|122
1641776100000|2022-01-10 00:55:00|11561.6|11560.9|11559.7|11559|11561.7|11560.9|11558.1|11557.3|280
1641776400000|2022-01-10 01:00:00|11559.8|11559.1|11555.8|11554.8|11559.8|11559.1|11555.2|11554.5|338
1641776700000|2022-01-10 01:05:00|11555.7|11554.7|11558.9|11557.9|11559.1|11558.2|11555|11554|243
1641777000000|2022-01-10 01:10:00|11559|11558|11559.6|11558.9|11561.3|11560.6|11557.6|11556.8|271
1641777300000|2022-01-10 01:15:00|11559.7|11558.7|11561.1|11560.1|11561.1|11560.3|11559.5|11558.6|209
1641777600000|2022-01-10 01:20:00|11561|11560|11560.5|11559.8|11561.9|11561|11560.4|11559.5|199
1641777900000|2022-01-10 01:25:00|11560.4|11559.7|11562.1|11561.4|11563.2|11562.3|11560.4|11559.7|287
1641778200000|2022-01-10 01:30:00|11562.2|11561.5|11561.5|11560.5|11562.5|11561.6|11560.8|11559.9|295
1641778500000|2022-01-10 01:35:00|11561.6|11560.6|11562.1|11561.4|11562.5|11561.6|11560.4|11559.7|340
1641778800000|2022-01-10 01:40:00|11562.2|11561.5|11562.1|11561.1|11563.6|11562.8|11561.4|11560.6|208
1641779100000|2022-01-10 01:45:00|11562|11561.3|11563.7|11563|11564.7|11564|11561.3|11560.6|258
1641779400000|2022-01-10 01:50:00|11563.8|11563.1|11566.5|11565.8|11566.5|11565.8|11563.8|11563.1|274
1641779700000|2022-01-10 01:55:00|11566.2|11565.5|11564.5|11563.8|11566.7|11566|11564.4|11563.7|308
1641780000000|2022-01-10 02:00:00|11564.4|11563.7|11564.4|11563.7|11565.8|11565.1|11564.3|11563.6|262
1641780300000|2022-01-10 02:05:00|11564.5|11563.8|11569.8|11569.1|11570.4|11569.7|11564.4|11563.7|303
1641780600000|2022-01-10 02:10:00|11569.7|11569|11569.7|11568.7|11570.4|11569.7|11569.5|11568.6|281
1641780900000|2022-01-10 02:15:00|11569.8|11568.8|11571.6|11570.9|11571.7|11571|11569.2|11568.4|255
1641781200000|2022-01-10 02:20:00|11571.7|11571|11572.1|11571.4|11573.1|11572.3|11571.1|11570.3|191
1641781500000|2022-01-10 02:25:00|11572.2|11571.5|11572.5|11571.5|11573|11572.1|11571.9|11570.9|169
1641781800000|2022-01-10 02:30:00|11572.4|11571.4|11574.4|11573.7|11576.3|11575.6|11571.9|11571.1|244
1641782100000|2022-01-10 02:35:00|11574.3|11573.6|11571.9|11571.2|11574.5|11573.7|11571.2|11570.5|298
1641782400000|2022-01-10 02:40:00|11572|11571.3|11575|11574|11575.4|11574.7|11572|11571.3|313
1641782700000|2022-01-10 02:45:00|11575.1|11574.1|11576|11575.3|11577.2|11576.4|11574.9|11574|252
1641783000000|2022-01-10 02:50:00|11576.1|11575.1|11578.7|11578|11578.9|11578.1|11576|11575.1|264
1641783300000|2022-01-10 02:55:00|11578.8|11578.1|11578.1|11577.4|11579.3|11578.6|11577.8|11577.1|346
1641783600000|2022-01-10 03:00:00|11578.2|11577.5|11577.9|11576.9|11578.4|11577.7|11576.8|11576.1|314
1641783900000|2022-01-10 03:05:00|11577.8|11576.8|11576.8|11576.1|11578.5|11577.7|11576.5|11575.6|240
1641784200000|2022-01-10 03:10:00|11576.9|11575.9|11576.2|11575.5|11577|11576.2|11575.1|11574.4|298
1641784500000|2022-01-10 03:15:00|11576.1|11575.4|11577.7|11576.7|11578.2|11577.5|11576|11575.3|218
1641784800000|2022-01-10 03:20:00|11577.5|11576.8|11578.6|11577.6|11578.7|11578|11577.5|11576.6|133
1641785100000|2022-01-10 03:25:00|11578.5|11577.8|11578.8|11578.1|11579.2|11578.5|11577.7|11577|232
1641785400000|2022-01-10 03:30:00|11578.7|11578|11580.9|11579.9|11581|11580.2|11578.2|11577.4|272
1641785700000|2022-01-10 03:35:00|11580.7|11580|11585|11584.3|11585.6|11584.8|11580.7|11580|293
1641786000000|2022-01-10 03:40:00|11585.3|11584.6|11582.2|11581.5|11585.6|11584.8|11581.6|11580.8|496
1641786300000|2022-01-10 03:45:00|11582.3|11581.6|11582.2|11581.2|11583.2|11582.3|11581.7|11580.9|289
1641786600000|2022-01-10 03:50:00|11582.3|11581.3|11584.1|11583.1|11584.5|11583.6|11582|11581.3|426
1641786900000|2022-01-10 03:55:00|11583.7|11583|11580.4|11579.7|11584.3|11583.4|11579.7|11579|400
1641787200000|2022-01-10 04:00:00|11580.5|11579.8|11580|11579.3|11580.7|11580|11579.6|11578.9|201
1641787500000|2022-01-10 04:05:00|11579.9|11579.2|11578|11577.3|11580.4|11579.7|11577.3|11576.6|208
1641787800000|2022-01-10 04:10:00|11577.9|11577.2|11579.7|11578.7|11579.7|11578.9|11577.9|11577.2|91
1641788100000|2022-01-10 04:15:00|11579.5|11578.8|11580.6|11579.9|11581.7|11581|11579.3|11578.5|190
1641788400000|2022-01-10 04:20:00|11580.9|11580|11580.6|11579.9|11581.7|11580.9|11580.6|11579.6|147
1641788700000|2022-01-10 04:25:00|11580.7|11580|11581.4|11580.7|11581.7|11580.9|11580.6|11579.8|109
1641789000000|2022-01-10 04:30:00|11581.5|11580.8|11580|11579.3|11581.8|11581|11579.6|11578.9|117
1641789300000|2022-01-10 04:35:00|11580.2|11579.2|11578.7|11578|11580.3|11579.4|11578.5|11577.8|160
1641789600000|2022-01-10 04:40:00|11578.8|11577.8|11578.4|11577.7|11579.5|11578.6|11578.2|11577.5|211
1641789900000|2022-01-10 04:45:00|11578.3|11577.6|11579|11578|11579.1|11578.3|11578|11577.1|154
1641790200000|2022-01-10 04:50:00|11578.9|11578.2|11580.3|11579.6|11581|11580.1|11578.8|11577.9|250
1641790500000|2022-01-10 04:55:00|11580.2|11579.5|11581.3|11580.6|11581.6|11580.9|11580|11579.2|138
1641790800000|2022-01-10 05:00:00|11581.4|11580.7|11579.7|11578.7|11581.6|11580.9|11579.4|11578.6|222
1641791100000|2022-01-10 05:05:00|11579.6|11578.6|11580.1|11579.4|11580.2|11579.5|11579.2|11578.4|136
1641791400000|2022-01-10 05:10:00|11580.5|11579.8|11580.7|11580|11581.7|11580.8|11580.1|11579.4|248
1641791700000|2022-01-10 05:15:00|11580.6|11579.9|11582.4|11581.4|11582.6|11581.8|11580.5|11579.8|216
1641792000000|2022-01-10 05:20:00|11582.5|11581.5|11582|11581|11582.6|11581.8|11581.6|11580.7|111
1641792300000|2022-01-10 05:25:00|11581.9|11581.2|11580.9|11579.9|11582.4|11581.7|11579.2|11578.3|199
1641792600000|2022-01-10 05:30:00|11580.8|11580.1|11580.6|11579.9|11581.6|11580.9|11580.5|11579.6|188
1641792900000|2022-01-10 05:35:00|11580.8|11579.8|11580.9|11580.2|11581.4|11580.6|11580.5|11579.6|156
1641793200000|2022-01-10 05:40:00|11581.1|11580.1|11582|11581.3|11582.9|11582.1|11580.9|11580.1|132
1641793500000|2022-01-10 05:45:00|11581.9|11581.2|11582|11581.3|11582.4|11581.5|11581.8|11581|99
1641793800000|2022-01-10 05:50:00|11581.9|11581.2|11580.1|11579.4|11582.5|11581.7|11579.8|11579.1|160
1641794100000|2022-01-10 05:55:00|11580.5|11579.8|11581.4|11580.7|11582.2|11581.5|11580.1|11579.2|170
1641794400000|2022-01-10 06:00:00|11581.3|11580.6|11580.9|11580.2|11581.5|11580.7|11580.5|11579.8|121
1641794700000|2022-01-10 06:05:00|11580.8|11580.1|11581.5|11580.8|11582.2|11581.4|11580.7|11580|252
1641795000000|2022-01-10 06:10:00|11581.4|11580.7|11582.7|11582|11582.8|11582|11581.2|11580.5|153
1641795300000|2022-01-10 06:15:00|11582.6|11581.9|11581.5|11580.8|11582.8|11582|11580.6|11579.9|138
1641795600000|2022-01-10 06:20:00|11581.4|11580.7|11582.2|11581.2|11582.7|11582|11581.3|11580.4|212
1641795900000|2022-01-10 06:25:00|11582.3|11581.3|11582|11581.3|11583.2|11582.3|11581.4|11580.6|286
1641796200000|2022-01-10 06:30:00|11581.8|11581.1|11581.3|11580.6|11582.2|11581.3|11580.9|11580.2|279
1641796500000|2022-01-10 06:35:00|11581.4|11580.7|11580.8|11580.1|11581.9|11581.1|11580.6|11579.8|190
1641796800000|2022-01-10 06:40:00|11580.7|11580|11580.6|11579.9|11581.5|11580.6|11580.5|11579.7|267
1641797100000|2022-01-10 06:45:00|11580.5|11579.8|11579.4|11578.4|11580.5|11579.8|11578.4|11577.5|230
1641797400000|2022-01-10 06:50:00|11579.5|11578.5|11577.9|11577.2|11580.1|11579.3|11577.8|11577.1|338
1641797700000|2022-01-10 06:55:00|11578|11577.3|11578.1|11577.4|11578.9|11578.2|11576.6|11575.9|267
1641798000000|2022-01-10 07:00:00|11578|11577.3|11578.9|11577.9|11580.3|11579.4|11576.4|11575.6|527
1641798300000|2022-01-10 07:05:00|11579|11578.2|11577.5|11576.5|11580|11579.3|11576|11575.3|356
1641798600000|2022-01-10 07:10:00|11577.6|11576.9|11576.6|11575.9|11578.2|11577.4|11576.2|11575.5|303
1641798900000|2022-01-10 07:15:00|11576.7|11576|11575.3|11574.6|11577|11576.2|11574.5|11573.7|305
1641799200000|2022-01-10 07:20:00|11575.4|11574.7|11577.3|11576.6|11577.3|11576.6|11574.8|11574|459
1641799500000|2022-01-10 07:25:00|11577.2|11576.5|11577.7|11576.7|11578.6|11577.7|11576.9|11576.1|475
1641799800000|2022-01-10 07:30:00|11577.8|11576.8|11578.3|11577.3|11579.8|11579|11577.3|11576.5|421
1641800100000|2022-01-10 07:35:00|11577.6|11576.9|11576.1|11575.4|11578|11577.2|11575.9|11575|455
1641800400000|2022-01-10 07:40:00|11576|11575.3|11576.8|11576.1|11577.8|11576.9|11575.2|11574.5|351
1641800700000|2022-01-10 07:45:00|11577|11576|11578|11577|11579.1|11578.2|11575|11574.2|429
1641801000000|2022-01-10 07:50:00|11577.8|11577.1|11576.8|11575.8|11579.1|11578.2|11576.2|11575.2|359
1641801300000|2022-01-10 07:55:00|11577|11576|11580.1|11579.1|11581|11580.1|11576|11575.3|536
1641801600000|2022-01-10 08:00:00|11579.5|11578.8|11578|11577|11582.1|11581.2|11577.1|11576.2|653
1641801900000|2022-01-10 08:05:00|11578.1|11577.1|11577.3|11576.6|11579|11578.2|11576.2|11575.5|683
1641802200000|2022-01-10 08:10:00|11577.4|11576.7|11578.2|11577.5|11579.7|11579|11577.2|11576.5|589
1641802500000|2022-01-10 08:15:00|11578.6|11577.9|11573.3|11572.3|11580|11579.2|11573.1|11572.3|631
1641802800000|2022-01-10 08:20:00|11572.9|11572.2|11572.1|11571.4|11573.3|11572.4|11570.6|11569.7|496
1641803100000|2022-01-10 08:25:00|11572.3|11571.3|11574.4|11573.4|11574.9|11574|11570.6|11569.9|654
1641803400000|2022-01-10 08:30:00|11574.3|11573.3|11572.2|11571.5|11575.1|11574.2|11570.8|11569.9|675
1641803700000|2022-01-10 08:35:00|11572.1|11571.4|11572.4|11571.4|11573.9|11573|11570.1|11569.4|750
1641804000000|2022-01-10 08:40:00|11572.5|11571.5|11570|11569.3|11573.1|11572.1|11569.2|11568.5|680
1641804300000|2022-01-10 08:45:00|11570.2|11569.2|11567.7|11566.7|11570.5|11569.6|11567|11566.1|620
1641804600000|2022-01-10 08:50:00|11567.5|11566.8|11567.6|11566.9|11569.8|11569.1|11566.7|11565.9|700
1641804900000|2022-01-10 08:55:00|11567.5|11566.8|11565.6|11564.9|11568.4|11567.4|11565.5|11564.7|578
1641805200000|2022-01-10 09:00:00|11565.5|11564.8|11566.3|11565.3|11567.6|11566.8|11565|11564.3|477
1641805500000|2022-01-10 09:05:00|11566.4|11565.4|11567.5|11566.5|11568.4|11567.6|11565.5|11564.5|598
1641805800000|2022-01-10 09:10:00|11567.4|11566.4|11566.4|11565.4|11568.3|11567.4|11565.2|11564.5|549
1641806100000|2022-01-10 09:15:00|11566.3|11565.6|11563.1|11562.1|11567.1|11566.3|11562.3|11561.4|465
1641806400000|2022-01-10 09:20:00|11563|11562.3|11565.1|11564.1|11565.2|11564.5|11562.4|11561.6|481
1641806700000|2022-01-10 09:25:00|11565|11564|11567.3|11566.3|11567.3|11566.4|11563.8|11563.1|492
1641807000000|2022-01-10 09:30:00|11567.2|11566.2|11568.5|11567.5|11569.1|11568.4|11566|11565.1|487
1641807300000|2022-01-10 09:35:00|11568.4|11567.7|11567.8|11566.8|11569.4|11568.4|11566.1|11565.2|503
1641807600000|2022-01-10 09:40:00|11567.5|11566.7|11568|11567.3|11568.3|11567.5|11566.1|11565.4|402
1641807900000|2022-01-10 09:45:00|11567.9|11567.2|11567|11566|11568.4|11567.5|11566.3|11565.6|339
1641808200000|2022-01-10 09:50:00|11566.9|11565.9|11566.3|11565.3|11567.8|11566.9|11565|11564.3|466
1641808500000|2022-01-10 09:55:00|11566.2|11565.5|11567.4|11566.4|11567.7|11566.8|11565.1|11564.4|442
1641808800000|2022-01-10 10:00:00|11567.5|11566.5|11565.1|11564.1|11568.4|11567.6|11564.8|11563.9|454
1641809100000|2022-01-10 10:05:00|11565|11564|11565|11564.3|11566.5|11565.6|11563.6|11562.8|530
1641809400000|2022-01-10 10:10:00|11565.1|11564.1|11562.4|11561.4|11565.7|11565|11559.7|11559|511
1641809700000|2022-01-10 10:15:00|11562.3|11561.6|11559.6|11558.9|11563.5|11562.7|11558.2|11557.4|476
1641810000000|2022-01-10 10:20:00|11559.8|11558.8|11561.8|11560.8|11561.8|11561.1|11559|11558.3|352
1641810300000|2022-01-10 10:25:00|11561.7|11561|11559.7|11558.7|11562|11561.2|11558.3|11557.6|404
1641810600000|2022-01-10 10:30:00|11559.5|11558.8|11559.7|11558.7|11560.6|11559.7|11558.9|11558.2|383
1641810900000|2022-01-10 10:35:00|11559.6|11558.6|11560.2|11559.2|11561.8|11560.9|11559.2|11558.4|411
1641811200000|2022-01-10 10:40:00|11560.3|11559.3|11558.3|11557.6|11560.4|11559.4|11557.2|11556.5|368
1641811500000|2022-01-10 10:45:00|11558.4|11557.7|11557|11556|11559.7|11559|11556.8|11555.9|380
1641811800000|2022-01-10 10:50:00|11556.9|11555.9|11557|11556|11558.4|11557.5|11556.6|11555.8|426
1641812100000|2022-01-10 10:55:00|11557.1|11556.1|11557.6|11556.9|11558.4|11557.7|11556.9|11556.1|444
1641812400000|2022-01-10 11:00:00|11557.5|11556.8|11556.2|11555.5|11559|11558.2|11556.2|11555.4|391
1641812700000|2022-01-10 11:05:00|11556.1|11555.4|11556.3|11555.3|11557.4|11556.6|11555|11554.3|396
1641813000000|2022-01-10 11:10:00|11556.4|11555.4|11553.2|11552.5|11556.4|11555.5|11551.9|11551.2|460
1641813300000|2022-01-10 11:15:00|11553.1|11552.4|11555.8|11555.1|11555.9|11555.2|11553|11552.3|402
1641813600000|2022-01-10 11:20:00|11555.7|11555|11544.3|11543.3|11555.8|11555.1|11543.2|11542.3|644
1641813900000|2022-01-10 11:25:00|11544.4|11543.4|11541|11540|11546.1|11545.4|11538.4|11537.5|781
1641814200000|2022-01-10 11:30:00|11541.1|11540.1|11541.6|11540.9|11544.9|11544.2|11540.5|11539.5|625
1641814500000|2022-01-10 11:35:00|11541.7|11540.7|11539.4|11538.4|11543.3|11542.3|11538.5|11537.6|509
1641814800000|2022-01-10 11:40:00|11539.5|11538.5|11534.5|11533.5|11540|11539|11531.9|11531.1|574
1641815100000|2022-01-10 11:45:00|11534.1|11533.4|11535.3|11534.6|11536.5|11535.8|11533.4|11532.5|483
1641815400000|2022-01-10 11:50:00|11535.4|11534.4|11536.7|11535.7|11537.6|11536.6|11533.3|11532.5|580
1641815700000|2022-01-10 11:55:00|11536.8|11535.8|11531.8|11530.8|11536.9|11536.1|11530.4|11529.5|640
1641816000000|2022-01-10 12:00:00|11531.7|11531|11523.8|11523.1|11532.3|11531.6|11523.4|11522.7|600
1641816300000|2022-01-10 12:05:00|11523.9|11523.2|11527.6|11526.6|11528.2|11527.3|11523.9|11523|590
1641816600000|2022-01-10 12:10:00|11527.7|11526.7|11526.2|11525.5|11528.9|11528|11525.3|11524.6|625
1641816900000|2022-01-10 12:15:00|11526.1|11525.4|11521.5|11520.8|11527.6|11526.9|11521.5|11520.8|774
1641817200000|2022-01-10 12:20:00|11521.7|11521|11523|11522.3|11523.8|11523.1|11521.6|11520.8|727
1641817500000|2022-01-10 12:25:00|11522.9|11522.2|11520.8|11520.1|11523.3|11522.6|11518.5|11517.8|568
1641817800000|2022-01-10 12:30:00|11520.7|11520|11519.5|11518.8|11522.1|11521.3|11518.3|11517.6|669
1641818100000|2022-01-10 12:35:00|11519.9|11519.2|11524.7|11523.7|11526.3|11525.5|11518.6|11517.7|675
1641818400000|2022-01-10 12:40:00|11524.8|11523.8|11532.2|11531.2|11532.9|11532|11524.1|11523.1|676
1641818700000|2022-01-10 12:45:00|11532.1|11531.4|11528.1|11527.4|11533.2|11532.4|11527.3|11526.5|570
1641819000000|2022-01-10 12:50:00|11528|11527.3|11528.2|11527.2|11528.9|11528|11525.9|11525.2|506
1641819300000|2022-01-10 12:55:00|11528.1|11527.1|11524.7|11524|11529.1|11528.3|11524.1|11523.4|654
1641819600000|2022-01-10 13:00:00|11524.8|11524.1|11523.9|11522.9|11525.1|11524.1|11522|11521.2|687
1641819900000|2022-01-10 13:05:00|11523.6|11522.8|11523.8|11523.1|11525.1|11524.4|11521.4|11520.7|604
1641820200000|2022-01-10 13:10:00|11523.9|11522.8|11526.8|11525.8|11528.4|11527.4|11523.9|11522.8|677
1641820500000|2022-01-10 13:15:00|11526.7|11525.7|11525.3|11524.3|11528.1|11527.3|11523.1|11522.2|630
1641820800000|2022-01-10 13:20:00|11525.1|11524.1|11525.3|11524.6|11525.7|11524.9|11521.9|11521.1|762
1641821100000|2022-01-10 13:25:00|11525.4|11524.7|11532.1|11531.1|11532.2|11531.2|11524.9|11524|601
1641821400000|2022-01-10 13:30:00|11531.6|11530.6|11536.2|11535.2|11537|11536.2|11530.1|11529.2|751
1641821700000|2022-01-10 13:35:00|11536.1|11535.1|11536.6|11535.6|11536.9|11536.1|11534.6|11533.7|559
1641822000000|2022-01-10 13:40:00|11536.3|11535.3|11540|11539|11540.5|11539.8|11535.8|11535|822
1641822300000|2022-01-10 13:45:00|11539.8|11538.8|11537.8|11537.1|11540.3|11539.6|11537.2|11536.3|543
1641822600000|2022-01-10 13:50:00|11538.1|11537.4|11540.1|11539.1|11542.5|11541.6|11537.9|11537|721
1641822900000|2022-01-10 13:55:00|11540|11539|11539.5|11538.5|11541.2|11540.5|11536.9|11536.2|603
1641823200000|2022-01-10 14:00:00|11539.3|11538.6|11537|11536.3|11541.3|11540.6|11537|11536.1|582
1641823500000|2022-01-10 14:05:00|11537.1|11536.4|11538.5|11537.8|11540|11539.3|11536.1|11535.2|537
1641823800000|2022-01-10 14:10:00|11538.4|11537.7|11540.5|11539.8|11540.8|11539.9|11536.6|11535.8|567
1641824100000|2022-01-10 14:15:00|11540.4|11539.7|11543.2|11542.5|11546.4|11545.7|11540.1|11539.4|773
1641824400000|2022-01-10 14:20:00|11543.1|11542.4|11540.8|11540.1|11544.3|11543.6|11540.6|11539.8|728
1641824700000|2022-01-10 14:25:00|11540.9|11540.2|11543.3|11542.6|11543.3|11542.6|11540.8|11540.1|507
1641825000000|2022-01-10 14:30:00|11543.6|11542.9|11534|11533.3|11545.8|11545.1|11533|11532.3|784
1641825300000|2022-01-10 14:35:00|11534.1|11533.4|11529.4|11528.7|11534.7|11533.9|11526.1|11525.3|800
1641825600000|2022-01-10 14:40:00|11529.5|11528.8|11531.5|11530.5|11532.4|11531.7|11527.3|11526.6|939
1641825900000|2022-01-10 14:45:00|11531.4|11530.4|11527.8|11526.8|11531.6|11530.8|11527.2|11526.3|835
1641826200000|2022-01-10 14:50:00|11527.9|11526.9|11530.7|11530|11531.1|11530.4|11524.5|11523.8|816
1641826500000|2022-01-10 14:55:00|11530.6|11529.9|11536.2|11535.2|11537.4|11536.6|11530.6|11529.9|787
1641826800000|2022-01-10 15:00:00|11536.3|11535.3|11533|11532.3|11536.5|11535.5|11532.5|11531.8|941
1641827100000|2022-01-10 15:05:00|11532.7|11532|11531.8|11531.1|11536.7|11535.9|11531.4|11530.7|960
1641827400000|2022-01-10 15:10:00|11531.9|11531.2|11533.2|11532.2|11533.8|11533|11529.6|11528.8|742
1641827700000|2022-01-10 15:15:00|11533.3|11532.3|11536.3|11535.3|11539|11538.1|11532.4|11531.4|924
1641828000000|2022-01-10 15:20:00|11536.4|11535.4|11535.9|11534.9|11538.5|11537.6|11534.9|11534.2|681
1641828300000|2022-01-10 15:25:00|11535.7|11535|11530.6|11529.9|11535.8|11535|11530|11529.2|757
1641828600000|2022-01-10 15:30:00|11530.5|11529.8|11527.9|11526.9|11532.8|11531.9|11527.8|11526.9|719
1641828900000|2022-01-10 15:35:00|11528|11527|11527.3|11526.6|11530.1|11529.3|11527.1|11526.3|665
1641829200000|2022-01-10 15:40:00|11527.7|11527|11522.7|11521.7|11528.3|11527.4|11521.3|11520.6|743
1641829500000|2022-01-10 15:45:00|11522.6|11521.6|11520.6|11519.6|11523.4|11522.6|11519.9|11519|660
1641829800000|2022-01-10 15:50:00|11520.5|11519.5|11513|11512.3|11520.6|11519.9|11512.1|11511.3|810
1641830100000|2022-01-10 15:55:00|11512.9|11512.2|11511.8|11510.8|11513.3|11512.5|11508.8|11508|851
1641830400000|2022-01-10 16:00:00|11511.7|11511|11509.3|11508.3|11513.1|11512.1|11504.7|11504|864
1641830700000|2022-01-10 16:05:00|11508.9|11508.2|11513.9|11512.9|11514.6|11513.9|11508.6|11507.7|788
1641831000000|2022-01-10 16:10:00|11513.7|11513|11514.7|11513.7|11514.8|11514.1|11510.5|11509.8|674
1641831300000|2022-01-10 16:15:00|11514.6|11513.6|11514.7|11513.7|11516.2|11515.3|11510.9|11510|614
1641831600000|2022-01-10 16:20:00|11514.8|11513.8|11513.9|11512.9|11516.8|11516|11513.4|11512.7|525
1641831900000|2022-01-10 16:25:00|11513.7|11512.7|11515.4|11514.4|11515.8|11514.9|11511.4|11510.6|600
1641832200000|2022-01-10 16:30:00|11515.3|11514.3|11511.2|11510.5|11515.4|11514.5|11511.2|11510.3|510
1641832500000|2022-01-10 16:35:00|11511.1|11510.4|11512.8|11511.8|11512.9|11512.1|11508.9|11508.1|391
1641832800000|2022-01-10 16:40:00|11512.9|11511.9|11514.7|11513.7|11515|11514|11512.5|11511.7|379
1641833100000|2022-01-10 16:45:00|11514.6|11513.6|11512.5|11511.5|11515.2|11514.5|11511.4|11510.7|394
1641833400000|2022-01-10 16:50:00|11512.2|11511.3|11509.3|11508.3|11512.9|11511.9|11508.8|11507.9|412
1641833700000|2022-01-10 16:55:00|11509.2|11508.2|11515.2|11514.2|11516.4|11515.7|11508.8|11508|610
1641834000000|2022-01-10 17:00:00|11515.1|11514.1|11514.9|11513.9|11516.9|11515.9|11514.4|11513.5|617
1641834300000|2022-01-10 17:05:00|11515|11514.3|11516.1|11515.1|11516.4|11515.7|11513.1|11512.2|439
1641834600000|2022-01-10 17:10:00|11516|11515|11514.8|11514.1|11516.6|11515.8|11513.7|11512.9|420
1641834900000|2022-01-10 17:15:00|11514.7|11514|11511.1|11510.4|11515.1|11514.4|11511.1|11510.3|349
1641835200000|2022-01-10 17:20:00|11511|11510.3|11511.9|11511.2|11512.1|11511.4|11510.3|11509.6|385
1641835500000|2022-01-10 17:25:00|11512.1|11511.1|11513.2|11512.5|11513.7|11512.9|11511.5|11510.8|274
1641835800000|2022-01-10 17:30:00|11512.9|11512.2|11508.3|11507.3|11512.9|11512.2|11507.5|11506.6|406
1641836100000|2022-01-10 17:35:00|11508.4|11507.4|11506.1|11505.1|11508.4|11507.4|11505.8|11505|428
1641836400000|2022-01-10 17:40:00|11505.9|11505.2|11508.3|11507.6|11508.4|11507.6|11505.5|11504.8|606
1641836700000|2022-01-10 17:45:00|11508.4|11507.7|11508.3|11507.3|11509.5|11508.5|11506.4|11505.7|441
1641837000000|2022-01-10 17:50:00|11508|11507.4|11509.9|11509.2|11510|11509.2|11506.8|11506|365
1641837300000|2022-01-10 17:55:00|11510|11509.3|11509.3|11508.3|11510.7|11510|11508|11507.2|437
1641837600000|2022-01-10 18:00:00|11509.4|11508.7|11510.8|11509.8|11511.5|11510.5|11509.1|11508.3|371
1641837900000|2022-01-10 18:05:00|11510.9|11509.9|11514|11513.3|11515.1|11514.1|11510.9|11509.9|271
1641838200000|2022-01-10 18:10:00|11514.1|11513.4|11513.7|11512.7|11514.8|11514|11512.8|11512|282
1641838500000|2022-01-10 18:15:00|11513.6|11512.6|11515.5|11514.8|11516|11515.3|11513.1|11512.3|322
1641838800000|2022-01-10 18:20:00|11515.6|11514.9|11517.1|11516.1|11517.3|11516.5|11513.9|11513|482
1641839100000|2022-01-10 18:25:00|11516.9|11516.2|11517.5|11516.5|11518|11517.1|11516.1|11515.1|338
1641839400000|2022-01-10 18:30:00|11517.6|11516.6|11518.7|11517.7|11518.9|11518|11516.7|11515.8|392
1641839700000|2022-01-10 18:35:00|11518.8|11517.8|11517.2|11516.2|11519|11518.2|11517|11516.2|352
1641840000000|2022-01-10 18:40:00|11517|11516.3|11519.3|11518.6|11519.4|11518.7|11516.8|11516.1|295
1641840300000|2022-01-10 18:45:00|11519.4|11518.4|11520.2|11519.2|11520.6|11519.9|11518.3|11517.4|233
1641840600000|2022-01-10 18:50:00|11520.1|11519.1|11524|11523.3|11524.4|11523.4|11520|11519.1|286
1641840900000|2022-01-10 18:55:00|11524.1|11523.4|11522.9|11521.9|11524.7|11523.9|11522.5|11521.5|344
1641841200000|2022-01-10 19:00:00|11523|11522|11524.8|11524.1|11525.6|11524.6|11522.6|11521.7|396
1641841500000|2022-01-10 19:05:00|11524.7|11524|11523.6|11522.9|11525.1|11524.2|11523.3|11522.5|410
1641841800000|2022-01-10 19:10:00|11523.7|11522.7|11523.6|11522.9|11523.9|11523.1|11522.3|11521.5|450
1641842100000|2022-01-10 19:15:00|11523.7|11523|11523.6|11522.6|11525|11524|11521.7|11520.8|351
1641842400000|2022-01-10 19:20:00|11523.5|11522.5|11524.4|11523.4|11524.5|11523.7|11522.7|11521.8|418
1641842700000|2022-01-10 19:25:00|11524.3|11523.3|11522.4|11521.4|11524.4|11523.5|11522.1|11521.2|347
1641843000000|2022-01-10 19:30:00|11522.3|11521.3|11519.4|11518.4|11522.8|11521.9|11519.1|11518.3|406
1641843300000|2022-01-10 19:35:00|11519.5|11518.5|11519.6|11518.6|11520.9|11520|11518.5|11517.6|357
1641843600000|2022-01-10 19:40:00|11519.5|11518.8|11518.2|11517.5|11520|11519.1|11518.2|11517.4|275
1641843900000|2022-01-10 19:45:00|11518.3|11517.3|11517|11516|11519|11518.1|11516.9|11516|278
1641844200000|2022-01-10 19:50:00|11517.1|11516.1|11519.5|11518.5|11521.7|11520.9|11517|11516.1|471
1641844500000|2022-01-10 19:55:00|11519.6|11518.6|11522.1|11521.1|11522.6|11521.7|11518.4|11517.7|644
1641844800000|2022-01-10 20:00:00|11522.2|11521.2|11523.5|11522.8|11524.1|11523.2|11521.9|11521|613
1641845100000|2022-01-10 20:05:00|11523.4|11522.7|11522.9|11521.9|11523.7|11522.8|11519.7|11518.9|505
1641845400000|2022-01-10 20:10:00|11523.3|11522.3|11525.2|11524.2|11525.5|11524.6|11523.3|11522.3|441
1641845700000|2022-01-10 20:15:00|11525.3|11524.6|11522.1|11521.4|11525.3|11524.6|11522|11521.2|359
1641846000000|2022-01-10 20:20:00|11522.3|11521.3|11523.7|11522.7|11523.7|11522.8|11521.5|11520.6|307
1641846300000|2022-01-10 20:25:00|11523.6|11522.6|11522.1|11521.1|11523.7|11522.7|11521.4|11520.5|237
1641846600000|2022-01-10 20:30:00|11522|11521.3|11522.9|11521.9|11523.1|11522.2|11520.6|11519.9|365
1641846900000|2022-01-10 20:35:00|11522.8|11521.8|11521.7|11521|11523.4|11522.4|11521.6|11520.6|255
1641847200000|2022-01-10 20:40:00|11521.8|11520.8|11521.6|11520.6|11523.9|11523|11520.7|11519.8|360
1641847500000|2022-01-10 20:45:00|11521.5|11520.5|11523.6|11522.9|11523.7|11522.9|11521.5|11520.5|404
1641847800000|2022-01-10 20:50:00|11523.5|11522.8|11524.1|11523.4|11525|11524.2|11522.7|11521.8|363
1641848100000|2022-01-10 20:55:00|11524|11523.3|11525.7|11524.7|11525.7|11524.8|11522.6|11521.7|478
1641848400000|2022-01-10 21:00:00|11525.5|11524.8|11526.8|11525.8|11527.2|11526.3|11524.6|11523.9|301
1641848700000|2022-01-10 21:05:00|11526.7|11525.7|11524.1|11523.1|11527.4|11526.6|11524.1|11523.1|269
1641849000000|2022-01-10 21:10:00|11523.6|11522.6|11522.9|11521.9|11523.6|11522.6|11522.5|11521.6|238
1641849300000|2022-01-10 21:15:00|11523|11522|11523.3|11522.3|11523.9|11522.9|11522.7|11521.8|214
1641849600000|2022-01-10 21:20:00|11523.2|11522.2|11523.3|11522.3|11523.4|11522.4|11522.5|11521.7|112
1641849900000|2022-01-10 21:25:00|11523.4|11522.4|11524.9|11523.9|11525.1|11524.3|11522.8|11522.1|311
1641850200000|2022-01-10 21:30:00|11525.1|11524.1|11522.9|11521.9|11525.2|11524.2|11522.3|11521.5|144
1641850500000|2022-01-10 21:35:00|11522.8|11521.8|11521.5|11520.5|11522.8|11521.8|11521.3|11520.4|141
1641850800000|2022-01-10 21:40:00|11521.6|11520.8|11521|11520|11521.7|11520.9|11520.8|11519.9|120
1641851100000|2022-01-10 21:45:00|11521.2|11520.2|11521.4|11520.4|11521.6|11520.6|11520.7|11519.8|158
1641851400000|2022-01-10 21:50:00|11521.5|11520.5|11521.8|11520|11521.8|11520.8|11521|11520|141
1641851700000|2022-01-10 21:55:00|11521.4|11520.4|11522.7|11516.7|11523.8|11520.4|11519.5|11516.7|372
1641852000000|2022-01-10 22:00:00|11522.6|11516.6|11523.5|11517.5|11524.2|11518.2|11522|11516|41
1641852300000|2022-01-10 22:05:00|11523.2|11517.2|11521.4|11516.5|11524.2|11518.2|11520.9|11515.8|177
1641852600000|2022-01-10 22:10:00|11521.3|11515.7|11521.9|11516.9|11522.1|11517.3|11521.1|11515.1|545
1641852900000|2022-01-10 22:15:00|11521.8|11516.4|11522.5|11518.2|11522.6|11519.1|11520.6|11514.6|529
1641853200000|2022-01-10 22:20:00|11521.9|11518.7|11521.8|11518.3|11522.6|11519.4|11521.4|11517.7|380
1641853500000|2022-01-10 22:25:00|11522.4|11518.4|11521.6|11519|11525.3|11519.5|11521.3|11517.6|136
1641853800000|2022-01-10 22:30:00|11522.3|11518.8|11521.6|11518.8|11523.2|11520|11520.8|11517.5|547
1641854100000|2022-01-10 22:35:00|11521.5|11518.7|11525|11520.3|11525.8|11521.2|11521|11517.7|443
1641854400000|2022-01-10 22:40:00|11524.9|11520.4|11525.6|11521.1|11527.4|11521.5|11524.2|11520.1|540
1641854700000|2022-01-10 22:45:00|11526|11521.2|11525|11520.8|11526.3|11521.4|11523.2|11519.1|1106
1641855000000|2022-01-10 22:50:00|11524.9|11520.7|11524.8|11520.1|11525.7|11521.2|11523.5|11519|648
1641855300000|2022-01-10 22:55:00|11524.9|11520|11523.8|11520.3|11525.5|11521.3|11523.1|11518.4|745
1641855600000|2022-01-10 23:00:00|11524.3|11521.9|11522.9|11521.4|11524.9|11523|11522.5|11519.8|623
1641855900000|2022-01-10 23:05:00|11522.6|11521.6|11523.5|11522.5|11524.6|11523.1|11522.6|11521.6|195
1641856200000|2022-01-10 23:10:00|11523.4|11522.4|11524.1|11523.1|11524.8|11523.8|11523.3|11522.3|121
1641856500000|2022-01-10 23:15:00|11524.2|11523.2|11523.1|11522.1|11524.7|11523.7|11522.9|11521.9|273
1641856800000|2022-01-10 23:20:00|11523.2|11522.2|11524.1|11523.1|11524.7|11523.7|11522.9|11521.9|188
1641857100000|2022-01-10 23:25:00|11524|11523|11525.3|11524.6|11525.7|11524.8|11524|11523|172
1641857400000|2022-01-10 23:30:00|11525.2|11524.5|11525.9|11524.9|11526.1|11525.3|11524.7|11523.8|235
1641857700000|2022-01-10 23:35:00|11526|11525|11525.4|11524.7|11526.4|11525.7|11525.4|11524.5|183
1641858000000|2022-01-10 23:40:00|11525.5|11524.8|11529.2|11528.5|11529.3|11528.5|11525|11524|224
1641858300000|2022-01-10 23:45:00|11529.1|11528.4|11529.1|11528.1|11530.9|11530.1|11527.4|11526.5|385
1641858600000|2022-01-10 23:50:00|11529|11528.3|11528|11527|11530.3|11529.6|11527.7|11526.7|275
1641858900000|2022-01-10 23:55:00|11528.1|11527.1|11528.5|11527.5|11529|11528.1|11527.5|11526.8|177
1641859200000|2022-01-11 00:00:00|11528.6|11527.6|11523.2|11522.5|11530.2|11529.5|11522.2|11521.2|574
1641859500000|2022-01-11 00:05:00|11523|11522.3|11523.5|11522.8|11525.5|11524.7|11522.6|11521.9|334
1641859800000|2022-01-11 00:10:00|11523.4|11522.7|11525.5|11524.8|11526.3|11525.5|11523.1|11522.3|368
1641860100000|2022-01-11 00:15:00|11525.4|11524.7|11522.7|11522|11525.5|11524.8|11522.4|11521.7|355
1641860400000|2022-01-11 00:20:00|11522.6|11521.9|11518|11517.3|11523.2|11522.5|11517.6|11516.9|329
1641860700000|2022-01-11 00:25:00|11518.1|11517.4|11518.7|11518|11521.4|11520.5|11518.1|11517.4|311
1641861000000|2022-01-11 00:30:00|11518.8|11518.1|11519.5|11518.8|11520.2|11519.5|11518.1|11517.2|533
1641861300000|2022-01-11 00:35:00|11519.3|11518.6|11523.3|11522.6|11523.4|11522.6|11519.1|11518.2|342
1641861600000|2022-01-11 00:40:00|11523.2|11522.5|11524.4|11523.7|11525.1|11524.2|11522.2|11521.3|384
1641861900000|2022-01-11 00:45:00|11524.3|11523.6|11525.3|11524.6|11525.4|11524.7|11523.3|11522.4|259
1641862200000|2022-01-11 00:50:00|11525|11524.3|11532.7|11531.7|11533.3|11532.5|11524.6|11523.9|678
1641862500000|2022-01-11 00:55:00|11532.8|11531.8|11532.2|11531.5|11534.1|11533.3|11529.3|11528.5|541
1641862800000|2022-01-11 01:00:00|11532.4|11531.7|11530|11529|11533|11532.1|11528.7|11528|414
1641863100000|2022-01-11 01:05:00|11530.1|11529.1|11533.2|11532.5|11534.2|11533.5|11529.5|11528.8|258
1641863400000|2022-01-11 01:10:00|11532.9|11532.2|11530.6|11529.9|11533.8|11533.1|11530.5|11529.7|349
1641863700000|2022-01-11 01:15:00|11530.5|11529.8|11530|11529|11530.8|11530.1|11528.2|11527.3|521
1641864000000|2022-01-11 01:20:00|11529.9|11528.9|11525.9|11525.2|11530.7|11529.9|11525.8|11525.1|343
1641864300000|2022-01-11 01:25:00|11525.8|11525.1|11528|11527|11528.2|11527.3|11525.2|11524.4|366
1641864600000|2022-01-11 01:30:00|11527.9|11526.9|11530.6|11529.9|11531.7|11531|11527.1|11526.3|483
1641864900000|2022-01-11 01:35:00|11530.7|11530|11534.4|11533.7|11535.3|11534.4|11530.5|11529.8|379
1641865200000|2022-01-11 01:40:00|11534.3|11533.6|11533.6|11532.9|11536.9|11536.2|11533.5|11532.8|571
1641865500000|2022-01-11 01:45:00|11533.4|11532.7|11533.8|11533.1|11534.8|11534|11531.5|11530.8|541
1641865800000|2022-01-11 01:50:00|11533.7|11533|11534|11533.3|11535.5|11534.8|11532.5|11531.6|589
1641866100000|2022-01-11 01:55:00|11534.2|11533.2|11534.3|11533.6|11534.6|11533.9|11533|11532.2|519
1641866400000|2022-01-11 02:00:00|11534.5|11533.5|11534.1|11533.4|11536.5|11535.8|11533.7|11533|397
1641866700000|2022-01-11 02:05:00|11534.2|11533.5|11537.5|11536.8|11538.4|11537.7|11534.1|11533.4|373
1641867000000|2022-01-11 02:10:00|11537.4|11536.7|11538.2|11537.5|11539.2|11538.4|11536.8|11536.1|358
1641867300000|2022-01-11 02:15:00|11538.3|11537.6|11536|11535.3|11538.3|11537.6|11535.8|11535.1|353
1641867600000|2022-01-11 02:20:00|11536.1|11535.4|11535.9|11534.9|11537.3|11536.4|11535.5|11534.7|420
1641867900000|2022-01-11 02:25:00|11535.8|11534.8|11535.1|11534.4|11537.1|11536.3|11534.1|11533.4|437
1641868200000|2022-01-11 02:30:00|11535|11534.3|11533.9|11533.2|11535.6|11534.9|11533.2|11532.4|380
1641868500000|2022-01-11 02:35:00|11533.8|11533.1|11534.4|11533.7|11535.1|11534.4|11533.4|11532.7|202
1641868800000|2022-01-11 02:40:00|11534.3|11533.6|11532.7|11532|11534.5|11533.8|11532.6|11531.9|219
1641869100000|2022-01-11 02:45:00|11532.8|11531.8|11532.4|11531.7|11533|11532.3|11531|11530.3|242
1641869400000|2022-01-11 02:50:00|11532.5|11531.8|11534.8|11534.1|11535.1|11534.4|11531.6|11530.8|268
1641869700000|2022-01-11 02:55:00|11534.7|11534|11535.2|11534.5|11535.6|11534.8|11533.7|11532.9|298
1641870000000|2022-01-11 03:00:00|11535.1|11534.4|11535|11534.3|11535.8|11535.1|11534.3|11533.5|305
1641870300000|2022-01-11 03:05:00|11535.1|11534.4|11534.1|11533.4|11535.1|11534.4|11534.1|11533.3|208
1641870600000|2022-01-11 03:10:00|11534.2|11533.5|11533.6|11532.9|11534.5|11533.7|11533.5|11532.7|121
1641870900000|2022-01-11 03:15:00|11533.8|11532.8|11533.8|11533.1|11534.6|11533.8|11533.5|11532.8|234
1641871200000|2022-01-11 03:20:00|11533.7|11533|11534.3|11533.6|11534.4|11533.6|11533.6|11532.8|129
1641871500000|2022-01-11 03:25:00|11534.2|11533.5|11536.6|11535.9|11536.7|11536|11534.2|11533.5|215
1641871800000|2022-01-11 03:30:00|11536.5|11535.8|11537.2|11536.5|11538|11537.2|11536.1|11535.4|237
1641872100000|2022-01-11 03:35:00|11537.3|11536.6|11538.3|11537.6|11539.1|11538.3|11537.1|11536.4|227
1641872400000|2022-01-11 03:40:00|11538.4|11537.4|11537.4|11536.7|11539.2|11538.4|11537.3|11536.6|182
1641872700000|2022-01-11 03:45:00|11537.5|11536.5|11537.3|11536.6|11538.5|11537.6|11536.5|11535.5|243
1641873000000|2022-01-11 03:50:00|11537.4|11536.7|11538|11537.3|11539.1|11538.4|11537.1|11536.4|196
1641873300000|2022-01-11 03:55:00|11538.1|11537.4|11537.6|11536.9|11538.7|11538|11537.4|11536.6|244
1641873600000|2022-01-11 04:00:00|11537.5|11536.8|11535.2|11534.2|11537.6|11536.9|11534.7|11533.9|266
1641873900000|2022-01-11 04:05:00|11535.1|11534.1|11536.3|11535.3|11536.5|11535.7|11534.6|11533.7|182
1641874200000|2022-01-11 04:10:00|11536.1|11535.4|11532.9|11532.2|11536.1|11535.4|11532.9|11532.2|284
1641874500000|2022-01-11 04:15:00|11533|11532.3|11534.8|11533.8|11535.6|11534.8|11532.9|11532.2|301
1641874800000|2022-01-11 04:20:00|11534.9|11534.1|11531.3|11530.3|11534.9|11534.2|11530.8|11530.1|310
1641875100000|2022-01-11 04:25:00|11531.1|11530.4|11531.2|11530.5|11531.9|11531.1|11530.5|11529.8|219
1641875400000|2022-01-11 04:30:00|11531.1|11530.4|11529.7|11529|11531.2|11530.5|11529.6|11528.8|188
1641875700000|2022-01-11 04:35:00|11529.8|11529.1|11529.6|11528.9|11529.9|11529.1|11527.1|11526.4|298
1641876000000|2022-01-11 04:40:00|11529.7|11529|11529.5|11528.8|11530.6|11529.7|11528.8|11528.1|198
1641876300000|2022-01-11 04:45:00|11529.6|11528.9|11528.3|11527.6|11529.6|11528.9|11527.5|11526.8|205
1641876600000|2022-01-11 04:50:00|11528.2|11527.5|11528.1|11527.4|11528.9|11528.2|11527.9|11527.2|175
1641876900000|2022-01-11 04:55:00|11528.2|11527.5|11525.2|11524.5|11528.2|11527.5|11524.7|11524|259
1641877200000|2022-01-11 05:00:00|11525.1|11524.4|11524.1|11523.4|11525.5|11524.8|11522.9|11522.2|280
1641877500000|2022-01-11 05:05:00|11524.2|11523.5|11525.5|11524.8|11526.1|11525.4|11524.2|11523.4|210
1641877800000|2022-01-11 05:10:00|11525.4|11524.7|11525.6|11524.9|11525.8|11525.1|11525|11524.3|175
1641878100000|2022-01-11 05:15:00|11525.2|11524.5|11524.5|11523.8|11525.3|11524.5|11523.6|11522.9|220
1641878400000|2022-01-11 05:20:00|11524.6|11523.9|11525.4|11524.7|11525.9|11525.1|11524.3|11523.5|298
1641878700000|2022-01-11 05:25:00|11525.3|11524.6|11526.5|11525.8|11526.8|11526.1|11525.2|11524.5|211
1641879000000|2022-01-11 05:30:00|11526.6|11525.9|11527.2|11526.5|11527.6|11526.9|11526.1|11525.4|260
1641879300000|2022-01-11 05:35:00|11527.3|11526.6|11524.4|11523.7|11527.4|11526.7|11524.3|11523.5|219
1641879600000|2022-01-11 05:40:00|11524.5|11523.8|11524.8|11524.1|11525.4|11524.7|11523.7|11522.9|163
1641879900000|2022-01-11 05:45:00|11524.7|11524|11524.3|11523.6|11524.9|11524.2|11523.8|11523.1|200
1641880200000|2022-01-11 05:50:00|11524.4|11523.7|11526|11525.3|11526.2|11525.5|11524.4|11523.7|214
1641880500000|2022-01-11 05:55:00|11526.2|11525.5|11527.6|11526.9|11529.8|11529.1|11525.7|11525|384
1641880800000|2022-01-11 06:00:00|11527.9|11527.2|11523.9|11523.2|11528.6|11527.9|11523.7|11522.9|252
1641881100000|2022-01-11 06:05:00|11523.8|11523.1|11522.1|11521.4|11525.1|11524.4|11521.6|11520.9|219
1641881400000|2022-01-11 06:10:00|11522.3|11521.3|11521.6|11520.9|11522.3|11521.6|11520.9|11520.2|212
1641881700000|2022-01-11 06:15:00|11521.5|11520.8|11521.5|11520.8|11522.2|11521.5|11520.6|11519.8|251
1641882000000|2022-01-11 06:20:00|11521.6|11520.9|11521.9|11520.9|11522.2|11521.5|11521.3|11520.6|216
1641882300000|2022-01-11 06:25:00|11521.7|11521|11523.2|11522.5|11523.6|11522.9|11521.3|11520.6|224
1641882600000|2022-01-11 06:30:00|11523.1|11522.4|11524.5|11523.8|11524.6|11523.9|11521.4|11520.7|248
1641882900000|2022-01-11 06:35:00|11524.6|11523.9|11524.6|11523.9|11525.9|11525.2|11524.3|11523.5|224
1641883200000|2022-01-11 06:40:00|11524.7|11524|11525.8|11525.1|11526.5|11525.7|11524.4|11523.7|298
1641883500000|2022-01-11 06:45:00|11525.9|11525.2|11525.4|11524.7|11526.2|11525.5|11524|11523.3|224
1641883800000|2022-01-11 06:50:00|11525.5|11524.8|11522.2|11521.5|11525.5|11524.8|11520.8|11520|330
1641884100000|2022-01-11 06:55:00|11522.3|11521.6|11522.8|11521.8|11522.9|11522.1|11520.5|11519.8|336
1641884400000|2022-01-11 07:00:00|11522.6|11521.6|11520.9|11519.9|11524.4|11523.5|11520.2|11519.5|631
1641884700000|2022-01-11 07:05:00|11521|11520.3|11516.9|11516.2|11521.2|11520.3|11515.6|11514.9|494
1641885000000|2022-01-11 07:10:00|11517|11516|11515.3|11514.6|11518.2|11517.5|11512.8|11512.1|532
1641885300000|2022-01-11 07:15:00|11515.4|11514.7|11518.2|11517.5|11518.6|11517.8|11514|11513.3|477
1641885600000|2022-01-11 07:20:00|11518.3|11517.6|11523.6|11522.9|11523.8|11523.1|11517.8|11517.1|433
1641885900000|2022-01-11 07:25:00|11523.8|11522.8|11523.3|11522.3|11524.4|11523.7|11520.9|11520.2|535
1641886200000|2022-01-11 07:30:00|11523.2|11522.5|11522.1|11521.1|11523.9|11523.1|11521.6|11520.9|503
1641886500000|2022-01-11 07:35:00|11522.4|11521.7|11517.9|11517.2|11522.6|11521.7|11517.4|11516.7|502
1641886800000|2022-01-11 07:40:00|11518|11517.3|11518.2|11517.5|11518.8|11518|11516|11515.2|417
1641887100000|2022-01-11 07:45:00|11518.3|11517.3|11520.5|11519.5|11521.1|11520.3|11516.1|11515.3|481
1641887400000|2022-01-11 07:50:00|11520.6|11519.6|11529.1|11528.1|11529.1|11528.4|11520.2|11519.4|637
1641887700000|2022-01-11 07:55:00|11529|11528|11526|11525.3|11529.1|11528.2|11524.8|11524|573
1641888000000|2022-01-11 08:00:00|11526.1|11525.4|11525.9|11525.2|11528.1|11527.3|11524.7|11523.8|815
1641888300000|2022-01-11 08:05:00|11526|11525.3|11528.4|11527.4|11529|11528.3|11524.4|11523.7|821
1641888600000|2022-01-11 08:10:00|11528.5|11527.5|11528.4|11527.7|11530.4|11529.5|11525.9|11525.2|699
1641888900000|2022-01-11 08:15:00|11528.2|11527.5|11526|11525|11530|11529.2|11524.9|11524|563
1641889200000|2022-01-11 08:20:00|11526.1|11525.3|11524.8|11524.1|11529.1|11528.2|11524.5|11523.7|676
1641889500000|2022-01-11 08:25:00|11524.7|11524|11525|11524.3|11525.6|11524.9|11522.7|11521.9|694
1641889800000|2022-01-11 08:30:00|11524.9|11524.2|11525.7|11525|11527.1|11526.2|11524.6|11523.9|624
1641890100000|2022-01-11 08:35:00|11525.9|11525.2|11527.6|11526.9|11528.3|11527.6|11525.5|11524.6|483
1641890400000|2022-01-11 08:40:00|11527.7|11527|11527.6|11526.6|11529.4|11528.6|11526.9|11525.9|513
1641890700000|2022-01-11 08:45:00|11527.5|11526.5|11528.7|11528|11529|11528.2|11525.8|11525|412
1641891000000|2022-01-11 08:50:00|11528.8|11528.1|11529.4|11528.7|11531|11530.1|11528.6|11527.7|552
1641891300000|2022-01-11 08:55:00|11529.5|11528.5|11532|11531.3|11532.5|11531.8|11528.8|11528.1|474
1641891600000|2022-01-11 09:00:00|11532.2|11531.2|11540.3|11539.3|11542.4|11541.6|11531.5|11530.6|804
1641891900000|2022-01-11 09:05:00|11540.2|11539.2|11538.3|11537.3|11540.5|11539.8|11537.6|11536.9|564
1641892200000|2022-01-11 09:10:00|11538.2|11537.2|11538.1|11537.1|11541|11540.1|11536.9|11536.2|580
1641892500000|2022-01-11 09:15:00|11538.2|11537.2|11537.4|11536.7|11538.5|11537.6|11535.6|11534.9|486
1641892800000|2022-01-11 09:20:00|11537.5|11536.5|11535.7|11534.7|11538.3|11537.6|11534.6|11533.9|449
1641893100000|2022-01-11 09:25:00|11535.6|11534.6|11532.1|11531.4|11535.9|11535.2|11530.5|11529.7|561
1641893400000|2022-01-11 09:30:00|11532.2|11531.2|11532.6|11531.9|11533.5|11532.8|11531.1|11530.3|474
1641893700000|2022-01-11 09:35:00|11532.4|11531.7|11531.9|11530.9|11535|11534.3|11531.8|11530.9|630
1641894000000|2022-01-11 09:40:00|11532|11531|11534.5|11533.5|11534.8|11534|11531.2|11530.3|469
1641894300000|2022-01-11 09:45:00|11534.4|11533.8|11537.8|11536.8|11538.3|11537.4|11534.1|11533.3|609
1641894600000|2022-01-11 09:50:00|11537.7|11536.7|11537.7|11536.7|11539.9|11539.2|11537.4|11536.6|431
1641894900000|2022-01-11 09:55:00|11537.6|11536.9|11538.2|11537.2|11538.9|11538.1|11536.3|11535.4|579
1641895200000|2022-01-11 10:00:00|11538.3|11537.3|11537.3|11536.6|11539.4|11538.5|11536|11535|645
1641895500000|2022-01-11 10:05:00|11537.4|11536.4|11538.9|11538.2|11539.1|11538.3|11536.7|11535.9|455
1641895800000|2022-01-11 10:10:00|11539|11538.3|11539.9|11539.2|11540.2|11539.5|11538.2|11537.5|414
1641896100000|2022-01-11 10:15:00|11539.7|11539|11539.6|11538.6|11540.4|11539.7|11538.3|11537.6|391
1641896400000|2022-01-11 10:20:00|11539.5|11538.5|11539.5|11538.8|11540.4|11539.7|11537.9|11537.1|423
1641896700000|2022-01-11 10:25:00|11539.3|11538.5|11540|11539|11540.5|11539.8|11539.3|11538.5|341
1641897000000|2022-01-11 10:30:00|11540.1|11539.3|11544.2|11543.5|11545|11544.2|11539|11538.2|473
1641897300000|2022-01-11 10:35:00|11544.1|11543.4|11543.9|11543.2|11544.5|11543.7|11542.4|11541.6|470
1641897600000|2022-01-11 10:40:00|11543.8|11543.1|11544.7|11543.7|11544.8|11544.1|11543.8|11543|338
1641897900000|2022-01-11 10:45:00|11544.8|11543.8|11545.5|11544.8|11546.6|11545.9|11544.4|11543.5|367
1641898200000|2022-01-11 10:50:00|11545.6|11544.9|11544.1|11543.4|11545.7|11544.9|11542.7|11541.9|342
1641898500000|2022-01-11 10:55:00|11543.9|11543.2|11544.9|11543.9|11545.3|11544.4|11541.9|11541.2|413
1641898800000|2022-01-11 11:00:00|11544.8|11543.8|11546.6|11545.9|11548.2|11547.4|11544.5|11543.8|579
1641899100000|2022-01-11 11:05:00|11546.7|11545.7|11546.9|11545.9|11547.1|11546.3|11544.7|11543.7|434
1641899400000|2022-01-11 11:10:00|11546.4|11545.7|11546|11545.3|11547.3|11546.3|11545.3|11544.4|317
1641899700000|2022-01-11 11:15:00|11546.1|11545.4|11545.6|11544.6|11546.8|11546|11544.2|11543.3|332
1641900000000|2022-01-11 11:20:00|11545.5|11544.5|11546.1|11545.1|11546.2|11545.4|11544.2|11543.3|292
1641900300000|2022-01-11 11:25:00|11546|11545|11543.3|11542.6|11546.1|11545.2|11543.2|11542.4|259
1641900600000|2022-01-11 11:30:00|11543.6|11542.9|11540.8|11540.1|11543.7|11543|11539.8|11539.1|533
1641900900000|2022-01-11 11:35:00|11541|11540|11539.6|11538.6|11541.2|11540.3|11538.4|11537.7|415
1641901200000|2022-01-11 11:40:00|11539.7|11538.7|11539.2|11538.2|11540.4|11539.7|11539.1|11538.2|251
1641901500000|2022-01-11 11:45:00|11539.3|11538.3|11537.4|11536.7|11539.7|11538.9|11537.3|11536.6|300
1641901800000|2022-01-11 11:50:00|11537.3|11536.6|11538.9|11537.9|11538.9|11538.1|11535.6|11534.9|381
1641902100000|2022-01-11 11:55:00|11538.7|11538|11540.7|11540|11542.5|11541.7|11538.2|11537.5|530
1641902400000|2022-01-11 12:00:00|11540.5|11539.8|11543|11542|11543.2|11542.3|11539.6|11538.8|586
1641902700000|2022-01-11 12:05:00|11542.9|11541.9|11545.3|11544.6|11545.8|11545|11542.5|11541.8|485
1641903000000|2022-01-11 12:10:00|11545.4|11544.7|11545.3|11544.6|11546.4|11545.7|11543.9|11542.9|468
1641903300000|2022-01-11 12:15:00|11545|11544.3|11547.4|11546.7|11547.7|11546.8|11543.8|11543|459
1641903600000|2022-01-11 12:20:00|11547.5|11546.8|11546.8|11545.8|11547.6|11546.8|11546|11545.1|373
1641903900000|2022-01-11 12:25:00|11546.7|11545.7|11546.3|11545.3|11547.2|11546.5|11545.4|11544.5|415
1641904200000|2022-01-11 12:30:00|11546.2|11545.2|11544.6|11543.6|11546.3|11545.6|11543.9|11543.1|353
1641904500000|2022-01-11 12:35:00|11544.7|11543.7|11544.4|11543.4|11545|11544.1|11542.7|11541.9|435
1641904800000|2022-01-11 12:40:00|11544.5|11543.7|11545.2|11544.5|11546.7|11546|11543.9|11543|411
1641905100000|2022-01-11 12:45:00|11545.1|11544.4|11547.5|11546.8|11547.8|11546.9|11545|11544.2|295
1641905400000|2022-01-11 12:50:00|11547.6|11546.9|11548.8|11548.1|11550.2|11549.5|11547|11546.3|408
1641905700000|2022-01-11 12:55:00|11548.3|11547.6|11550.2|11549.5|11550.6|11549.9|11548|11547.2|544
1641906000000|2022-01-11 13:00:00|11550.1|11549.4|11553.5|11552.8|11555.1|11554.4|11549.7|11548.8|600
1641906300000|2022-01-11 13:05:00|11553.4|11552.7|11554.6|11553.9|11557.1|11556.2|11553.4|11552.7|564
1641906600000|2022-01-11 13:10:00|11554.5|11553.8|11552.9|11551.9|11556.9|11556.1|11552.6|11551.8|582
1641906900000|2022-01-11 13:15:00|11552.8|11551.8|11553.4|11552.7|11553.5|11552.8|11550|11549.2|559
1641907200000|2022-01-11 13:20:00|11553.5|11552.8|11558.2|11557.5|11558.6|11557.9|11553.5|11552.6|728
1641907500000|2022-01-11 13:25:00|11558.1|11557.4|11559.6|11558.9|11560.7|11560|11557.1|11556.4|643
1641907800000|2022-01-11 13:30:00|11559.7|11558.7|11560.1|11559.4|11560.4|11559.7|11558.3|11557.6|458
1641908100000|2022-01-11 13:35:00|11560.2|11559.5|11563|11562.3|11564.4|11563.7|11558.6|11557.9|574
1641908400000|2022-01-11 13:40:00|11562.9|11562.2|11563.5|11562.5|11565|11564.2|11562.5|11561.8|615
1641908700000|2022-01-11 13:45:00|11563.6|11562.6|11563|11562.3|11563.7|11562.9|11559.6|11558.8|733
1641909000000|2022-01-11 13:50:00|11562.9|11562.2|11562|11561.3|11564.5|11563.7|11561.4|11560.6|574
1641909300000|2022-01-11 13:55:00|11562.1|11561.1|11561.7|11560.7|11564.1|11563.2|11560.5|11559.7|636
1641909600000|2022-01-11 14:00:00|11561.4|11560.8|11561.2|11560.2|11563.8|11563.1|11559.8|11558.9|603
1641909900000|2022-01-11 14:05:00|11560.9|11560.3|11565.4|11564.4|11566.2|11565.5|11560|11559.1|706
1641910200000|2022-01-11 14:10:00|11565.3|11564.6|11568.1|11567.4|11568.5|11567.8|11565.2|11564.5|845
1641910500000|2022-01-11 14:15:00|11568|11567.3|11566.3|11565.6|11568.4|11567.7|11565.9|11565.2|697
1641910800000|2022-01-11 14:20:00|11566.2|11565.5|11564.7|11564|11566.9|11566.1|11561.9|11561|603
1641911100000|2022-01-11 14:25:00|11565|11563.9|11564.4|11563.7|11566.6|11565.8|11563.8|11563|545
1641911400000|2022-01-11 14:30:00|11564.5|11563.8|11559.4|11558.4|11564.5|11563.8|11557.3|11556.5|1006
1641911700000|2022-01-11 14:35:00|11559.3|11558.6|11559.4|11558.7|11560.8|11559.8|11557.3|11556.4|968
1641912000000|2022-01-11 14:40:00|11559.8|11558.8|11559.4|11558.4|11560.4|11559.5|11553.1|11552.3|1064
1641912300000|2022-01-11 14:45:00|11559.5|11558.5|11559.6|11558.9|11564.9|11564|11558.3|11557.4|1017
1641912600000|2022-01-11 14:50:00|11559.7|11559|11559.6|11558.6|11560.1|11559.3|11556.9|11555.9|844
1641912900000|2022-01-11 14:55:00|11559.5|11558.8|11555.4|11554.4|11559.7|11558.9|11552.1|11551.3|760
1641913200000|2022-01-11 15:00:00|11555.6|11554.6|11553.7|11553|11558.4|11557.4|11552.9|11551.9|686
1641913500000|2022-01-11 15:05:00|11553.6|11552.9|11550.3|11549.6|11553.7|11552.9|11548.3|11547.6|684
1641913800000|2022-01-11 15:10:00|11550.4|11549.7|11550.8|11549.8|11555.1|11554.4|11549.8|11548.9|691
1641914100000|2022-01-11 15:15:00|11550.9|11549.9|11553|11552|11553.3|11552.5|11550.8|11549.8|571
1641914400000|2022-01-11 15:20:00|11553.1|11552.1|11548.9|11547.9|11554|11553|11548.4|11547.7|675
1641914700000|2022-01-11 15:25:00|11548.8|11547.8|11546.4|11545.4|11549.5|11548.5|11543.3|11542.5|690
1641915000000|2022-01-11 15:30:00|11546.5|11545.5|11545|11544|11547.7|11546.8|11542.6|11541.8|755
1641915300000|2022-01-11 15:35:00|11545.1|11544.1|11547.7|11547|11547.8|11547.1|11542.8|11542.1|693
1641915600000|2022-01-11 15:40:00|11547.8|11546.8|11547.8|11546.8|11550.7|11549.9|11545.9|11545.1|765
1641915900000|2022-01-11 15:45:00|11547.6|11546.9|11541.6|11540.6|11547.8|11547|11539|11538.3|784
1641916200000|2022-01-11 15:50:00|11541.4|11540.7|11546.9|11545.9|11548.1|11547.1|11541.1|11540.4|858
1641916500000|2022-01-11 15:55:00|11546.8|11545.8|11547.1|11546.1|11549.9|11549.1|11546.2|11545.2|1021
1641916800000|2022-01-11 16:00:00|11547.2|11546.2|11540.7|11539.7|11549.6|11548.9|11540.6|11539.6|903
1641917100000|2022-01-11 16:05:00|11540.5|11539.5|11540.8|11539.8|11543.2|11542.5|11539.6|11538.6|719
1641917400000|2022-01-11 16:10:00|11540.9|11539.9|11541.7|11540.7|11543.3|11542.5|11537.5|11536.5|791
1641917700000|2022-01-11 16:15:00|11541.6|11540.6|11542.7|11542|11543.6|11542.6|11538.9|11538.1|825
1641918000000|2022-01-11 16:20:00|11542.8|11542.1|11541.4|11540.7|11544.8|11544.1|11540.3|11539.6|766
1641918300000|2022-01-11 16:25:00|11541.2|11540.5|11538.7|11537.7|11541.8|11541|11538.5|11537.6|718
1641918600000|2022-01-11 16:30:00|11538.6|11537.6|11537.7|11536.7|11540.2|11539.3|11536|11535.2|690
1641918900000|2022-01-11 16:35:00|11537.8|11536.8|11537.2|11536.5|11540.5|11539.7|11535.8|11535.1|431
1641919200000|2022-01-11 16:40:00|11537.3|11536.6|11539|11538.3|11541.9|11541.1|11536.3|11535.5|540
1641919500000|2022-01-11 16:45:00|11539.1|11538.4|11539|11538.3|11541.4|11540.7|11539|11538.3|427
1641919800000|2022-01-11 16:50:00|11538.9|11538.2|11539|11538|11540.5|11539.6|11536.6|11535.9|462
1641920100000|2022-01-11 16:55:00|11538.9|11537.9|11540.1|11539.4|11540.1|11539.4|11537.9|11537.2|376
1641920400000|2022-01-11 17:00:00|11540.2|11539.5|11544.4|11543.7|11544.4|11543.7|11538.8|11538.1|439
1641920700000|2022-01-11 17:05:00|11544.5|11543.8|11543.9|11542.9|11544.6|11543.8|11543|11542.1|316
1641921000000|2022-01-11 17:10:00|11543.8|11542.8|11546.6|11545.6|11546.6|11545.8|11542.4|11541.6|366
1641921300000|2022-01-11 17:15:00|11546.7|11545.7|11546.5|11545.5|11546.7|11545.8|11543.6|11542.8|309
1641921600000|2022-01-11 17:20:00|11546.6|11545.6|11547.1|11546.1|11548.7|11547.8|11546.4|11545.5|332
1641921900000|2022-01-11 17:25:00|11547.2|11546.2|11545|11544|11547.2|11546.3|11544.6|11543.7|251
1641922200000|2022-01-11 17:30:00|11544.7|11544.1|11544.9|11543.9|11545.9|11544.9|11543.5|11542.8|308
1641922500000|2022-01-11 17:35:00|11544.8|11544.1|11544.2|11543.5|11545.1|11544.3|11543.5|11542.7|258
1641922800000|2022-01-11 17:40:00|11544.1|11543.4|11546.8|11546.1|11547.1|11546.3|11544.1|11543.3|287
1641923100000|2022-01-11 17:45:00|11546.9|11546.2|11546.3|11545.6|11547.2|11546.4|11545.3|11544.5|259
1641923400000|2022-01-11 17:50:00|11546.4|11545.7|11546.9|11546.2|11547.2|11546.5|11545.5|11544.7|346
1641923700000|2022-01-11 17:55:00|11547|11546.3|11546.3|11545.3|11549|11548.1|11545.3|11544.4|382
1641924000000|2022-01-11 18:00:00|11546.2|11545.2|11542.4|11541.4|11546.5|11545.6|11542.3|11541.3|461
1641924300000|2022-01-11 18:05:00|11542.3|11541.6|11543.7|11543|11544.5|11543.7|11541.3|11540.5|491
1641924600000|2022-01-11 18:10:00|11544|11543.3|11544.8|11544.1|11545.7|11544.8|11543.7|11542.8|321
1641924900000|2022-01-11 18:15:00|11545|11544|11541.6|11540.6|11545.2|11544.3|11540.6|11539.7|386
1641925200000|2022-01-11 18:20:00|11541.5|11540.5|11539.7|11539|11542.2|11541.3|11539|11538.2|224
1641925500000|2022-01-11 18:25:00|11539.6|11538.9|11541.7|11541|11542|11541.2|11539.5|11538.7|360
1641925800000|2022-01-11 18:30:00|11541.6|11540.9|11541.5|11540.8|11542.5|11541.6|11540.7|11539.9|261
1641926100000|2022-01-11 18:35:00|11541.6|11540.9|11541.1|11540.1|11541.7|11540.9|11540.7|11540|86
1641926400000|2022-01-11 18:40:00|11541|11540.3|11539|11538|11541.1|11540.4|11536.6|11535.7|261
1641926700000|2022-01-11 18:45:00|11538.9|11537.9|11537.4|11536.7|11539.3|11538.6|11537.3|11536.4|224
1641927000000|2022-01-11 18:50:00|11537.5|11536.8|11538.5|11537.5|11538.5|11537.7|11537.4|11536.6|204
1641927300000|2022-01-11 18:55:00|11538.3|11537.6|11537.2|11536.5|11538.5|11537.7|11536.6|11535.8|243
1641927600000|2022-01-11 19:00:00|11537.1|11536.4|11534.8|11534.1|11537.8|11537|11534.4|11533.6|372
1641927900000|2022-01-11 19:05:00|11534.9|11534.2|11533.1|11532.4|11536.4|11535.6|11532.8|11532|383
1641928200000|2022-01-11 19:10:00|11533.2|11532.2|11533.4|11532.7|11535.4|11534.7|11533|11532.2|372
1641928500000|2022-01-11 19:15:00|11533.5|11532.8|11535.9|11534.9|11535.9|11535|11532.9|11532.1|255
1641928800000|2022-01-11 19:20:00|11535.8|11534.8|11536.6|11535.9|11537.1|11536.2|11535|11534.1|381
1641929100000|2022-01-11 19:25:00|11536.7|11535.7|11538|11537|11538.4|11537.7|11536|11535.1|411
1641929400000|2022-01-11 19:30:00|11538.1|11537.1|11540.5|11539.8|11540.7|11539.9|11537.8|11536.9|318
1641929700000|2022-01-11 19:35:00|11540.4|11539.7|11541.1|11540.1|11541.6|11540.8|11539.5|11538.7|308
1641930000000|2022-01-11 19:40:00|11541|11540|11540.9|11540.2|11542.9|11542.1|11540.5|11539.8|194
1641930300000|2022-01-11 19:45:00|11541.1|11540.4|11541.9|11540.9|11542.6|11541.6|11541.1|11540.3|163
1641930600000|2022-01-11 19:50:00|11541.8|11540.8|11539.7|11539|11542.1|11541.2|11539.3|11538.6|328
1641930900000|2022-01-11 19:55:00|11539.8|11539.1|11535.5|11534.5|11540.6|11539.7|11534.5|11533.5|568
1641931200000|2022-01-11 20:00:00|11535.2|11534.4|11535.1|11534.4|11537.4|11536.5|11533.2|11532.5|557
1641931500000|2022-01-11 20:05:00|11535|11534.3|11535.6|11534.6|11536.5|11535.5|11534.9|11534.1|275
1641931800000|2022-01-11 20:10:00|11535.5|11534.8|11536.5|11535.5|11536.6|11535.9|11534.5|11533.7|221
1641932100000|2022-01-11 20:15:00|11536.6|11535.6|11535.8|11535.1|11536.9|11536.1|11535.5|11534.6|218
1641932400000|2022-01-11 20:20:00|11536|11535|11535.9|11534.9|11538|11537|11535.6|11534.7|197
1641932700000|2022-01-11 20:25:00|11535.8|11534.8|11531.7|11531|11536|11535.2|11531.5|11530.5|274
1641933000000|2022-01-11 20:30:00|11531.8|11531.1|11531.6|11530.6|11532.1|11531.1|11530.9|11530|336
1641933300000|2022-01-11 20:35:00|11531.5|11530.5|11531.1|11530.4|11532.3|11531.4|11531.1|11530.2|312
1641933600000|2022-01-11 20:40:00|11531.3|11530.3|11530.2|11529.5|11531.7|11530.9|11529.4|11528.6|195
1641933900000|2022-01-11 20:45:00|11530.3|11529.6|11530.8|11530.1|11533|11532.1|11529.4|11528.6|251
1641934200000|2022-01-11 20:50:00|11530.7|11530|11529.5|11528.5|11531.9|11530.9|11529.2|11528.2|318
1641934500000|2022-01-11 20:55:00|11529.6|11528.6|11530.2|11529.2|11530.7|11529.7|11527.9|11527|550
1641934800000|2022-01-11 21:00:00|11530.1|11529.1|11530.9|11529.9|11531.3|11530.3|11529.3|11528.4|469
1641935100000|2022-01-11 21:05:00|11530.8|11529.8|11529.5|11528.5|11531.1|11530.1|11529.3|11528.5|211
1641935400000|2022-01-11 21:10:00|11529.2|11528.4|11530.2|11529.2|11530.4|11529.5|11529.1|11528.4|183
1641935700000|2022-01-11 21:15:00|11530.1|11529.1|11530.3|11529.3|11530.6|11529.7|11529.9|11529|169
1641936000000|2022-01-11 21:20:00|11530.4|11529.4|11529.8|11529.1|11530.4|11529.4|11529.5|11528.5|138
1641936300000|2022-01-11 21:25:00|11529.6|11528.9|11528.9|11527.9|11529.8|11528.9|11528.3|11527.5|239
1641936600000|2022-01-11 21:30:00|11529|11528|11528.4|11527.4|11529.4|11528.4|11528.2|11527.2|220
1641936900000|2022-01-11 21:35:00|11528.3|11527.3|11528|11527|11528.4|11527.5|11527.6|11526.6|179
1641937200000|2022-01-11 21:40:00|11528.1|11527.1|11529.9|11528.9|11530|11529|11527.5|11526.5|214
1641937500000|2022-01-11 21:45:00|11529.8|11528.8|11529|11528|11530.1|11529.1|11528.5|11527.5|202
1641937800000|2022-01-11 21:50:00|11529.1|11528.1|11529.3|11528.3|11530|11529|11528.9|11527.9|143
1641938100000|2022-01-11 21:55:00|11529.4|11528.4|11530.9|11528.7|11531.4|11529.5|11529.3|11527.9|316
1641938400000|2022-01-11 22:00:00|11531|11528.8|11530.5|11528|11531|11529.1|11530.1|11528|26
1641938700000|2022-01-11 22:05:00|11530.7|11528.6|11530.7|11528.2|11532.1|11528.8|11530.6|11527.8|75
1641939000000|2022-01-11 22:10:00|11530.3|11528.3|11530.8|11528.1|11532.3|11529.2|11530.3|11527.2|154
1641939300000|2022-01-11 22:15:00|11530.5|11527.8|11531.4|11528.2|11532.1|11528.8|11530.5|11527.5|233
1641939600000|2022-01-11 22:20:00|11531.5|11528.1|11531.7|11527.7|11532.4|11528.3|11530.6|11527.4|1203
1641939900000|2022-01-11 22:25:00|11531.6|11527.9|11532.4|11527.9|11533.4|11528.8|11530.7|11527.5|1027
1641940200000|2022-01-11 22:30:00|11532.5|11528.1|11531.6|11528.9|11532.5|11529.2|11531.1|11527.8|1248
1641940500000|2022-01-11 22:35:00|11531.9|11528.7|11531.7|11529|11532.7|11529.6|11531.2|11528.2|891
1641940800000|2022-01-11 22:40:00|11531.9|11529.1|11532.9|11529.6|11533.7|11530|11531.7|11528.8|861
1641941100000|2022-01-11 22:45:00|11533.3|11529.5|11533.4|11530.2|11534.4|11531|11532.5|11529.3|1043
1641941400000|2022-01-11 22:50:00|11533.5|11530.3|11533.3|11530.7|11534.9|11530.8|11532.9|11528.9|387
1641941700000|2022-01-11 22:55:00|11533.8|11530.6|11534.6|11530.5|11534.8|11531.4|11532.9|11528.6|457
1641942000000|2022-01-11 23:00:00|11534.5|11530.7|11531.9|11530.9|11534.8|11531.5|11531.7|11530.1|1055
1641942300000|2022-01-11 23:05:00|11531.7|11530.7|11531.6|11530|11532.2|11531|11530.9|11529.9|576
1641942600000|2022-01-11 23:10:00|11531.5|11530.1|11533.4|11532.4|11533.7|11532.4|11530.9|11529.9|508
1641942900000|2022-01-11 23:15:00|11533.3|11532.3|11534.6|11533.6|11535.3|11534.3|11533|11532.1|157
1641943200000|2022-01-11 23:20:00|11534.7|11533.7|11535.1|11534.1|11535.3|11534.3|11534.4|11533.7|289
1641943500000|2022-01-11 23:25:00|11535.2|11534.2|11535.9|11534.9|11536|11535|11535|11534|193
1641943800000|2022-01-11 23:30:00|11536|11535|11534.6|11533.9|11536|11535|11534.5|11533.6|184
1641944100000|2022-01-11 23:35:00|11534.5|11533.8|11530.7|11530|11534.6|11533.9|11529.9|11528.9|136
1641944400000|2022-01-11 23:40:00|11530.6|11529.9|11532.5|11531.5|11533.4|11532.4|11530.6|11529.9|170
1641944700000|2022-01-11 23:45:00|11532.7|11531.7|11531.9|11530.9|11534.1|11533.1|11531.7|11530.8|277
1641945000000|2022-01-11 23:50:00|11532|11531|11533.1|11532.4|11533.6|11532.6|11531.2|11530.3|241
1641945300000|2022-01-11 23:55:00|11533.2|11532.5|11534.1|11533.1|11534.2|11533.2|11531.9|11530.9|294
1641945600000|2022-01-12 00:00:00|11534.2|11533.2|11530.9|11529.9|11535.8|11534.8|11530.4|11529.6|396
1641945900000|2022-01-12 00:05:00|11530.8|11529.8|11534.2|11533.5|11535.3|11534.3|11530.8|11529.8|370
1641946200000|2022-01-12 00:10:00|11534.5|11533.6|11535.2|11534.5|11535.3|11534.5|11533.7|11532.8|235
1641946500000|2022-01-12 00:15:00|11535.5|11534.8|11534.5|11533.8|11536.1|11535.3|11534.4|11533.5|251
1641946800000|2022-01-12 00:20:00|11534.6|11533.9|11533.5|11532.5|11534.8|11533.9|11531.8|11530.9|245
1641947100000|2022-01-12 00:25:00|11533.4|11532.4|11532.2|11531.5|11534.3|11533.6|11531.7|11530.9|194
1641947400000|2022-01-12 00:30:00|11532.3|11531.3|11531.4|11530.7|11532.8|11532.1|11531|11530.2|178
1641947700000|2022-01-12 00:35:00|11531.1|11530.4|11531.7|11531|11532|11531.2|11530.9|11530.2|156
1641948000000|2022-01-12 00:40:00|11531.4|11530.7|11532.2|11531.2|11533.3|11532.5|11531.1|11530.3|218
1641948300000|2022-01-12 00:45:00|11531.8|11531.1|11529.7|11529|11531.8|11531.1|11529|11528.3|201
1641948600000|2022-01-12 00:50:00|11529.6|11528.9|11532.2|11531.2|11534.2|11533.4|11528.5|11527.7|597
1641948900000|2022-01-12 00:55:00|11532.4|11531.4|11525.5|11524.8|11533|11532.3|11525.4|11524.7|460
1641949200000|2022-01-12 01:00:00|11525.7|11525|11526.6|11525.9|11526.8|11526|11524|11523.2|457
1641949500000|2022-01-12 01:05:00|11526.5|11525.8|11526.7|11525.7|11527.9|11527.2|11525.6|11524.9|162
1641949800000|2022-01-12 01:10:00|11526.6|11525.6|11526.5|11525.8|11526.7|11526|11526|11525.3|164
1641950100000|2022-01-12 01:15:00|11526.6|11525.9|11524.5|11523.8|11528.1|11527.3|11524.5|11523.6|217
1641950400000|2022-01-12 01:20:00|11524.7|11524|11524.8|11523.8|11525.3|11524.5|11523.7|11522.8|300
1641950700000|2022-01-12 01:25:00|11524.7|11523.7|11525.3|11524.3|11525.3|11524.5|11523.4|11522.7|311
1641951000000|2022-01-12 01:30:00|11525.2|11524.2|11528.4|11527.4|11529.6|11528.6|11525.1|11524.2|331
1641951300000|2022-01-12 01:35:00|11528.5|11527.8|11530.7|11529.7|11530.7|11529.9|11528.1|11527.3|349
1641951600000|2022-01-12 01:40:00|11530.6|11529.9|11529.7|11529|11532.1|11531.3|11529.2|11528.4|278
1641951900000|2022-01-12 01:45:00|11529.6|11528.9|11531.7|11531|11532.3|11531.5|11529.6|11528.7|290
1641952200000|2022-01-12 01:50:00|11531.8|11531.1|11532|11531|11533.3|11532.6|11531.2|11530.5|344
1641952500000|2022-01-12 01:55:00|11531.7|11530.9|11529.6|11528.9|11531.8|11531|11527.9|11527.2|401
1641952800000|2022-01-12 02:00:00|11530.1|11529.4|11528.2|11527.5|11530.1|11529.4|11527|11526.2|324
1641953100000|2022-01-12 02:05:00|11528|11527.3|11527.8|11527.1|11528.7|11527.8|11525.6|11524.9|397
1641953400000|2022-01-12 02:10:00|11527.7|11527|11529.8|11529.1|11529.9|11529.2|11527.7|11527|352
1641953700000|2022-01-12 02:15:00|11529.9|11529.2|11531.3|11530.6|11531.5|11530.7|11529.8|11528.9|245
1641954000000|2022-01-12 02:20:00|11531.4|11530.4|11537.5|11536.8|11538.6|11537.9|11531.1|11530.3|423
1641954300000|2022-01-12 02:25:00|11537.4|11536.7|11538.9|11538.2|11540.4|11539.7|11537.3|11536.6|271
1641954600000|2022-01-12 02:30:00|11539|11538.3|11539|11538|11539.7|11538.9|11537.2|11536.3|285
1641954900000|2022-01-12 02:35:00|11539.1|11538.1|11538.2|11537.5|11539.9|11539|11537.6|11536.8|291
1641955200000|2022-01-12 02:40:00|11538.1|11537.4|11536.9|11536.2|11538.2|11537.5|11536.2|11535.4|189
1641955500000|2022-01-12 02:45:00|11536.8|11536.1|11536.2|11535.5|11537.1|11536.4|11535.4|11534.6|179
1641955800000|2022-01-12 02:50:00|11536.3|11535.6|11536.2|11535.5|11536.7|11536|11535.6|11534.9|133
1641956100000|2022-01-12 02:55:00|11536.1|11535.4|11535.5|11534.5|11536.7|11536|11535.3|11534.5|225
1641956400000|2022-01-12 03:00:00|11535.4|11534.7|11533.5|11532.8|11535.6|11534.8|11532.8|11531.9|210
1641956700000|2022-01-12 03:05:00|11533.6|11532.9|11534.9|11533.9|11535.3|11534.5|11533.5|11532.8|313
1641957000000|2022-01-12 03:10:00|11534.5|11533.8|11532.3|11531.3|11534.7|11533.9|11531.6|11530.9|259
1641957300000|2022-01-12 03:15:00|11532.4|11531.4|11531.9|11530.9|11532.7|11531.9|11531.4|11530.7|277
1641957600000|2022-01-12 03:20:00|11532|11531|11533.3|11532.3|11534.3|11533.6|11531.5|11530.7|312
1641957900000|2022-01-12 03:25:00|11533.2|11532.2|11535.1|11534.4|11535.2|11534.5|11533.1|11532.2|305
1641958200000|2022-01-12 03:30:00|11535.2|11534.5|11535.2|11534.5|11536.3|11535.6|11534.6|11533.9|261
1641958500000|2022-01-12 03:35:00|11535.1|11534.4|11536.7|11536|11537.2|11536.4|11535.1|11534.3|282
1641958800000|2022-01-12 03:40:00|11536.8|11536.1|11535.7|11534.7|11537.2|11536.4|11535|11534.3|154
1641959100000|2022-01-12 03:45:00|11535.8|11534.8|11536.4|11535.7|11536.9|11535.9|11535.7|11534.7|98
1641959400000|2022-01-12 03:50:00|11536.3|11535.6|11535.8|11535.1|11536.5|11535.7|11535|11534.3|198
1641959700000|2022-01-12 03:55:00|11535.7|11535|11538.1|11537.1|11538.2|11537.4|11535.7|11535|258
1641960000000|2022-01-12 04:00:00|11538|11537.3|11540.1|11539.4|11540.7|11539.9|11537.1|11536.3|236
1641960300000|2022-01-12 04:05:00|11540|11539.3|11539.5|11538.8|11540.6|11539.9|11538.8|11538.1|146
1641960600000|2022-01-12 04:10:00|11539.4|11538.7|11537.9|11537.2|11539.6|11538.9|11537.6|11536.9|129
1641960900000|2022-01-12 04:15:00|11538|11537.3|11538.6|11537.9|11539.2|11538.5|11537.8|11537.1|169
1641961200000|2022-01-12 04:20:00|11538.5|11537.8|11536.2|11535.5|11538.8|11538.1|11535.9|11535.2|196
1641961500000|2022-01-12 04:25:00|11536.3|11535.6|11537.2|11536.5|11537.2|11536.5|11535.8|11535.1|201
1641961800000|2022-01-12 04:30:00|11537.1|11536.4|11537.8|11536.8|11538|11537.1|11536.4|11535.4|207
1641962100000|2022-01-12 04:35:00|11537.7|11537|11538.4|11537.7|11538.6|11537.8|11537.1|11536.4|225
1641962400000|2022-01-12 04:40:00|11538.3|11537.6|11540.2|11539.5|11540.2|11539.5|11537.9|11537.2|176
1641962700000|2022-01-12 04:45:00|11540.3|11539.3|11538.8|11538.1|11540.4|11539.7|11538.6|11537.8|159
1641963000000|2022-01-12 04:50:00|11538.9|11537.9|11538.2|11537.5|11539.1|11538.3|11537.5|11536.8|195
1641963300000|2022-01-12 04:55:00|11538.1|11537.4|11539|11538.3|11539.2|11538.5|11536.9|11536.1|199
1641963600000|2022-01-12 05:00:00|11538.9|11538.2|11537.7|11537|11539|11538.3|11537.1|11536.4|161
1641963900000|2022-01-12 05:05:00|11537.8|11537.1|11536.5|11535.8|11537.9|11537.2|11536.4|11535.7|191
1641964200000|2022-01-12 05:10:00|11536.4|11535.7|11536|11535.3|11537.1|11536.4|11535.6|11534.9|183
1641964500000|2022-01-12 05:15:00|11536.1|11535.4|11534.5|11533.8|11536.1|11535.4|11534.5|11533.8|289
1641964800000|2022-01-12 05:20:00|11534.6|11533.9|11535.1|11534.4|11535.6|11534.8|11534.5|11533.8|208
1641965100000|2022-01-12 05:25:00|11535.2|11534.5|11534.6|11533.9|11536|11535.1|11534.5|11533.8|296
1641965400000|2022-01-12 05:30:00|11534.7|11534|11533.6|11532.9|11535.3|11534.4|11533.6|11532.9|216
1641965700000|2022-01-12 05:35:00|11533.7|11533|11533.7|11533|11534.7|11533.9|11533.6|11532.9|329
1641966000000|2022-01-12 05:40:00|11533.8|11533.1|11532.1|11531.4|11534|11533.3|11531.7|11531|197
1641966300000|2022-01-12 05:45:00|11532.3|11531.6|11532.9|11532.2|11533.3|11532.6|11532.1|11531.3|200
1641966600000|2022-01-12 05:50:00|11533|11532.3|11535.9|11534.9|11536.4|11535.7|11532.5|11531.8|338
1641966900000|2022-01-12 05:55:00|11536|11535|11535.9|11535.2|11536.1|11535.4|11533.7|11532.9|313
1641967200000|2022-01-12 06:00:00|11536.1|11535.1|11532.2|11531.5|11536.1|11535.1|11532.2|11531.5|205
1641967500000|2022-01-12 06:05:00|11532.3|11531.6|11532.4|11531.7|11533.3|11532.6|11531.6|11530.8|174
1641967800000|2022-01-12 06:10:00|11532.6|11531.6|11534.1|11533.1|11534.1|11533.4|11531.6|11530.8|242
1641968100000|2022-01-12 06:15:00|11534|11533|11534.5|11533.5|11534.5|11533.6|11532.5|11531.8|201
1641968400000|2022-01-12 06:20:00|11534.3|11533.3|11533.9|11533.2|11534.7|11534|11533.6|11532.8|198
1641968700000|2022-01-12 06:25:00|11534|11533|11531.6|11530.9|11535.2|11534.5|11531.2|11530.5|304
1641969000000|2022-01-12 06:30:00|11531.7|11531|11532.4|11531.4|11532.5|11531.6|11531.4|11530.5|163
1641969300000|2022-01-12 06:35:00|11532.5|11531.5|11534.8|11534.1|11535.7|11535|11532.5|11531.5|251
1641969600000|2022-01-12 06:40:00|11534.7|11534|11533|11532.3|11534.9|11534.1|11532.5|11531.8|163
1641969900000|2022-01-12 06:45:00|11533.1|11532.1|11533.7|11533|11534.5|11533.8|11532.9|11532.1|179
1641970200000|2022-01-12 06:50:00|11533.6|11532.9|11534.2|11533.5|11534.3|11533.6|11532.5|11531.8|245
1641970500000|2022-01-12 06:55:00|11534.8|11534.1|11534.2|11533.5|11535.6|11534.8|11533.8|11533.1|173
1641970800000|2022-01-12 07:00:00|11534.1|11533.4|11534.5|11533.8|11536.1|11535.4|11533.7|11533|553
1641971100000|2022-01-12 07:05:00|11534.6|11533.9|11532.1|11531.4|11535.2|11534.4|11532.1|11531.2|372
1641971400000|2022-01-12 07:10:00|11532.2|11531.5|11530.4|11529.4|11532.6|11531.9|11530|11529.2|369
1641971700000|2022-01-12 07:15:00|11530.3|11529.6|11532.4|11531.7|11533.5|11532.7|11528.9|11528.1|404
1641972000000|2022-01-12 07:20:00|11532.5|11531.8|11536|11535|11536.1|11535.1|11532.1|11531.2|291
1641972300000|2022-01-12 07:25:00|11536.1|11535.1|11538.3|11537.6|11539.3|11538.5|11535.8|11534.8|508
1641972600000|2022-01-12 07:30:00|11538.4|11537.7|11538.1|11537.1|11540.5|11539.8|11537.9|11537|382
1641972900000|2022-01-12 07:35:00|11538|11537|11536.9|11536.2|11539.2|11538.3|11536.7|11535.9|348
1641973200000|2022-01-12 07:40:00|11537|11536.3|11539.7|11539|11540|11539.2|11536.3|11535.5|379
1641973500000|2022-01-12 07:45:00|11539.8|11539.1|11543.2|11542.5|11543.6|11542.7|11539.6|11538.8|442
1641973800000|2022-01-12 07:50:00|11543.1|11542.4|11542|11541|11543.3|11542.6|11540.9|11540.1|413
1641974100000|2022-01-12 07:55:00|11541.8|11541.1|11540.5|11539.8|11542.6|11541.7|11540.1|11539.4|396
1641974400000|2022-01-12 08:00:00|11540.6|11539.6|11543|11542.3|11543.9|11543.1|11540.6|11539.6|634
1641974700000|2022-01-12 08:05:00|11542.9|11542.2|11543.8|11543.1|11545.2|11544.5|11542.5|11541.8|529
1641975000000|2022-01-12 08:10:00|11543.9|11543.2|11542.2|11541.5|11545.2|11544.5|11540.3|11539.4|476
1641975300000|2022-01-12 08:15:00|11542.5|11541.6|11543.8|11543.1|11544|11543.2|11541.1|11540.4|535
1641975600000|2022-01-12 08:20:00|11543.9|11543.2|11542.9|11541.9|11544.2|11543.3|11542.4|11541.6|526
1641975900000|2022-01-12 08:25:00|11542.8|11541.8|11539.8|11538.8|11542.9|11542|11539.2|11538.2|647
1641976200000|2022-01-12 08:30:00|11539.7|11538.7|11538.9|11538.2|11540.9|11540|11538.8|11538|532
1641976500000|2022-01-12 08:35:00|11539|11538.3|11539.2|11538.2|11540.7|11539.9|11538.4|11537.7|475
1641976800000|2022-01-12 08:40:00|11539.1|11538.1|11538.5|11537.5|11539.9|11539.1|11538.1|11537.3|421
1641977100000|2022-01-12 08:45:00|11538.4|11537.4|11539.3|11538.6|11541.2|11540.4|11537.4|11536.6|412
1641977400000|2022-01-12 08:50:00|11539.2|11538.5|11539|11538|11540.6|11539.6|11537.4|11536.4|489
1641977700000|2022-01-12 08:55:00|11539.1|11538.1|11536|11535.3|11539.2|11538.3|11535.9|11535.2|477
1641978000000|2022-01-12 09:00:00|11536.1|11535.4|11535.6|11534.9|11536.4|11535.6|11533.7|11532.9|441
1641978300000|2022-01-12 09:05:00|11535.7|11535|11534.2|11533.5|11537.3|11536.5|11533.7|11533|364
1641978600000|2022-01-12 09:10:00|11533.7|11533|11534.5|11533.5|11535.1|11534.4|11532.4|11531.7|371
1641978900000|2022-01-12 09:15:00|11534.6|11533.6|11530.3|11529.3|11534.6|11533.8|11529.5|11528.7|353
1641979200000|2022-01-12 09:20:00|11530.4|11529.4|11531.7|11530.7|11532.8|11531.8|11530.2|11529.3|323
1641979500000|2022-01-12 09:25:00|11531.6|11530.6|11533.2|11532.2|11534|11533.2|11530.9|11530.1|382
1641979800000|2022-01-12 09:30:00|11533.3|11532.3|11531.7|11531|11533.8|11533|11531.5|11530.7|497
1641980100000|2022-01-12 09:35:00|11531.8|11531.1|11533.7|11533|11533.9|11533.1|11531.4|11530.5|512
1641980400000|2022-01-12 09:40:00|11533.6|11532.9|11535.2|11534.5|11536|11535|11532.9|11532|413
1641980700000|2022-01-12 09:45:00|11535.3|11534.3|11537.3|11536.6|11537.4|11536.6|11534.9|11533.9|391
1641981000000|2022-01-12 09:50:00|11537.4|11536.7|11537.1|11536.1|11538.3|11537.3|11536.2|11535.5|318
1641981300000|2022-01-12 09:55:00|11537.2|11536.2|11536.5|11535.5|11538.3|11537.4|11536.2|11535.5|405
1641981600000|2022-01-12 10:00:00|11536.6|11535.6|11533.8|11532.8|11538|11537.1|11533.7|11532.8|370
1641981900000|2022-01-12 10:05:00|11533.9|11532.9|11533.8|11532.8|11534.5|11533.7|11533|11532.3|334
1641982200000|2022-01-12 10:10:00|11533.9|11532.9|11536.1|11535.4|11536.4|11535.6|11533.5|11532.8|395
1641982500000|2022-01-12 10:15:00|11536.2|11535.5|11538.4|11537.4|11538.4|11537.6|11535.7|11535|336
1641982800000|2022-01-12 10:20:00|11538.3|11537.6|11539.2|11538.2|11539.2|11538.4|11537.7|11536.7|351
1641983100000|2022-01-12 10:25:00|11539.1|11538.1|11538|11537|11539.4|11538.7|11537|11536.1|347
1641983400000|2022-01-12 10:30:00|11537.9|11536.9|11539.2|11538.5|11539.9|11539|11537.7|11536.7|363
1641983700000|2022-01-12 10:35:00|11539.1|11538.4|11539.8|11538.8|11540.1|11539.3|11538.3|11537.5|440
1641984000000|2022-01-12 10:40:00|11539.7|11538.7|11542|11541.3|11542.1|11541.4|11539.2|11538.4|258
1641984300000|2022-01-12 10:45:00|11541.9|11541.2|11542.7|11541.7|11544.2|11543.4|11540.5|11539.8|378
1641984600000|2022-01-12 10:50:00|11542.6|11541.9|11546.4|11545.4|11547.1|11546.3|11542.6|11541.9|337
1641984900000|2022-01-12 10:55:00|11546.3|11545.3|11546.2|11545.2|11546.7|11546|11544.5|11543.8|382
1641985200000|2022-01-12 11:00:00|11546.1|11545.4|11545.7|11544.7|11546.5|11545.8|11544.2|11543.4|425
1641985500000|2022-01-12 11:05:00|11545.8|11544.8|11542.3|11541.6|11545.9|11545|11542.2|11541.5|373
1641985800000|2022-01-12 11:10:00|11542.2|11541.5|11542.4|11541.4|11542.9|11542.1|11541.1|11540.1|263
1641986100000|2022-01-12 11:15:00|11542.5|11541.5|11541|11540|11543.3|11542.4|11540.1|11539.3|255
1641986400000|2022-01-12 11:20:00|11540.9|11540.2|11539.6|11538.9|11541.2|11540.3|11539.2|11538.3|332
1641986700000|2022-01-12 11:25:00|11539.7|11538.7|11539|11538.3|11539.8|11539.1|11537.9|11537.2|249
1641987000000|2022-01-12 11:30:00|11539.1|11538.4|11542.1|11541.1|11542.5|11541.6|11539.1|11538.4|383
1641987300000|2022-01-12 11:35:00|11541.8|11541|11543.1|11542.4|11543.3|11542.5|11541.7|11541|240
1641987600000|2022-01-12 11:40:00|11543|11542.3|11542.1|11541.4|11543.1|11542.3|11541.5|11540.8|311
1641987900000|2022-01-12 11:45:00|11542.3|11541.3|11542.7|11542|11543.1|11542.1|11541.2|11540.5|310
1641988200000|2022-01-12 11:50:00|11542.8|11541.8|11543|11542|11543.2|11542.3|11541.6|11540.8|282
1641988500000|2022-01-12 11:55:00|11542.9|11541.9|11540.4|11539.4|11543.1|11542.2|11540.3|11539.4|373
1641988800000|2022-01-12 12:00:00|11540.5|11539.5|11539.4|11538.7|11540.5|11539.5|11535.9|11535.2|370
1641989100000|2022-01-12 12:05:00|11539.3|11538.6|11539.7|11539|11541|11540.2|11538.6|11537.9|345
1641989400000|2022-01-12 12:10:00|11539.8|11538.8|11539.6|11538.9|11540.8|11539.9|11539.5|11538.7|343
1641989700000|2022-01-12 12:15:00|11539.7|11539|11538.2|11537.5|11539.7|11539|11537.6|11536.8|252
1641990000000|2022-01-12 12:20:00|11538.3|11537.6|11537.9|11536.9|11539.7|11538.9|11537.7|11536.9|398
1641990300000|2022-01-12 12:25:00|11538.2|11537.2|11540|11539.3|11540.1|11539.4|11538.1|11537.2|308
1641990600000|2022-01-12 12:30:00|11539.9|11539.2|11541|11540.3|11541.2|11540.5|11539.5|11538.7|379
1641990900000|2022-01-12 12:35:00|11540.9|11540.2|11540.6|11539.9|11541.2|11540.3|11537.5|11536.7|504
1641991200000|2022-01-12 12:40:00|11540.7|11540|11542.7|11542|11542.8|11542.1|11540.2|11539.3|415
1641991500000|2022-01-12 12:45:00|11542.8|11542.1|11543.2|11542.5|11543.8|11543.1|11540.8|11540|424
1641991800000|2022-01-12 12:50:00|11543.3|11542.6|11542.9|11542.2|11544.6|11543.7|11542.8|11542|282
1641992100000|2022-01-12 12:55:00|11543|11542.3|11543.3|11542.3|11545.1|11544.2|11542.3|11541.6|463
1641992400000|2022-01-12 13:00:00|11543.4|11542.4|11541.8|11540.8|11543.7|11542.8|11538.8|11538|582
1641992700000|2022-01-12 13:05:00|11541.9|11540.9|11540.5|11539.5|11541.9|11541|11539.7|11538.8|296
1641993000000|2022-01-12 13:10:00|11540.4|11539.4|11539.3|11538.6|11540.8|11540|11537.8|11537.1|408
1641993300000|2022-01-12 13:15:00|11539.1|11538.4|11538.5|11537.8|11541.6|11540.8|11538|11537.3|516
1641993600000|2022-01-12 13:20:00|11538.7|11538|11542.4|11541.4|11542.5|11541.5|11538.6|11537.7|604
1641993900000|2022-01-12 13:25:00|11542.3|11541.3|11543.1|11538.4|11545.8|11541.9|11539.1|11537.9|653
1641994200000|2022-01-12 13:30:00|11543.2|11538|11542.9|11541.9|11550.4|11545.9|11535.6|11533.6|1288
1641994500000|2022-01-12 13:35:00|11542.7|11541.7|11523.5|11522.5|11544.1|11543.1|11523.5|11522.5|1222
1641994800000|2022-01-12 13:40:00|11523.6|11522.6|11521.8|11520.8|11523.6|11522.6|11511.9|11511.2|1496
1641995100000|2022-01-12 13:45:00|11521.7|11520.7|11521.2|11520.2|11522.7|11522|11516.6|11515.7|1210
1641995400000|2022-01-12 13:50:00|11521|11520.3|11516.4|11515.7|11521.4|11520.5|11516.1|11515.4|846
1641995700000|2022-01-12 13:55:00|11516.6|11515.6|11521.2|11520.5|11522.4|11521.6|11516.1|11515.2|850
1641996000000|2022-01-12 14:00:00|11521.1|11520.4|11521.2|11520.5|11523.4|11522.5|11518.6|11517.9|915
1641996300000|2022-01-12 14:05:00|11521.1|11520.4|11525.7|11525|11526.1|11525.4|11520.8|11520.1|630
1641996600000|2022-01-12 14:10:00|11525.4|11524.7|11528.4|11527.7|11531.7|11530.9|11524.7|11524|803
1641996900000|2022-01-12 14:15:00|11528.6|11527.9|11522.1|11521.4|11529.4|11528.7|11522|11521.3|739
1641997200000|2022-01-12 14:20:00|11522.2|11521.5|11512.5|11511.5|11522.4|11521.6|11509.6|11508.8|877
1641997500000|2022-01-12 14:25:00|11512.1|11511.4|11510.6|11509.6|11514.7|11513.9|11506.4|11505.7|984
1641997800000|2022-01-12 14:30:00|11509.9|11509.2|11512.5|11511.8|11512.9|11512.2|11505|11504.2|1134
1641998100000|2022-01-12 14:35:00|11512.1|11511.5|11509.6|11508.9|11514.7|11513.9|11507|11506.3|1001
1641998400000|2022-01-12 14:40:00|11509.7|11509|11513.9|11512.9|11513.9|11513|11508.8|11508|886
1641998700000|2022-01-12 14:45:00|11513.7|11513|11517|11516.3|11517|11516.3|11511.4|11510.7|860
1641999000000|2022-01-12 14:50:00|11517.2|11516.5|11509.5|11508.5|11518.3|11517.5|11509.5|11508.5|731
1641999300000|2022-01-12 14:55:00|11509.1|11508.4|11510.6|11509.6|11511.9|11511.1|11505.7|11505|903
1641999600000|2022-01-12 15:00:00|11510.2|11509.5|11511|11510.3|11513.2|11512.5|11507.5|11506.8|720
1641999900000|2022-01-12 15:05:00|11511.2|11510.5|11509.1|11508.4|11511.2|11510.5|11505.6|11504.9|781
1642000200000|2022-01-12 15:10:00|11508.9|11508.2|11506.5|11505.8|11508.9|11508.2|11501.6|11500.9|815
1642000500000|2022-01-12 15:15:00|11506.7|11506|11503.3|11502.3|11506.7|11506|11497.5|11496.5|978
1642000800000|2022-01-12 15:20:00|11503.4|11502.4|11491.5|11490.5|11503.4|11502.4|11485|11484.3|1134
1642001100000|2022-01-12 15:25:00|11491.6|11490.6|11493.3|11492.6|11495.5|11494.6|11488.7|11487.9|894
1642001400000|2022-01-12 15:30:00|11493.4|11492.7|11501.3|11500.6|11502.5|11501.5|11492|11491.3|981
1642001700000|2022-01-12 15:35:00|11501.2|11500.5|11497.3|11496.3|11501.5|11500.7|11494.5|11493.6|886
1642002000000|2022-01-12 15:40:00|11497.4|11496.4|11496.6|11495.6|11498.5|11497.8|11492.6|11491.9|974
1642002300000|2022-01-12 15:45:00|11496.3|11495.2|11490.9|11490.2|11497.6|11496.8|11490.2|11489.2|817
1642002600000|2022-01-12 15:50:00|11490.8|11490.1|11487.1|11486.1|11492.9|11491.9|11486.5|11485.7|865
1642002900000|2022-01-12 15:55:00|11487.2|11486.2|11485.2|11484.5|11488|11487.2|11483.7|11482.9|888
1642003200000|2022-01-12 16:00:00|11485.3|11484.6|11484.6|11483.6|11490.1|11489.2|11483.2|11482.3|714
1642003500000|2022-01-12 16:05:00|11484.5|11483.8|11475.4|11474.7|11485.5|11484.8|11475.2|11474.5|757
1642003800000|2022-01-12 16:10:00|11475.3|11474.6|11481.3|11480.6|11481.5|11480.8|11472.9|11472.2|675
1642004100000|2022-01-12 16:15:00|11480.7|11480|11476.8|11476.1|11480.7|11480|11475.9|11475.2|642
1642004400000|2022-01-12 16:20:00|11476.9|11476.2|11474.2|11473.5|11477.6|11476.8|11473.7|11472.9|763
1642004700000|2022-01-12 16:25:00|11474.1|11473.4|11474|11473.3|11475.3|11474.5|11472.1|11471.4|587
1642005000000|2022-01-12 16:30:00|11474.1|11473.4|11476.1|11475.4|11476.1|11475.4|11472.7|11471.9|565
1642005300000|2022-01-12 16:35:00|11476|11475.3|11476|11475.3|11476.9|11476.1|11473.9|11473.1|562
1642005600000|2022-01-12 16:40:00|11475.9|11475.2|11475|11474|11477.7|11477|11472.2|11471.5|486
1642005900000|2022-01-12 16:45:00|11474.9|11474.2|11474.4|11473.4|11475.8|11474.9|11472.7|11471.9|650
1642006200000|2022-01-12 16:50:00|11474.5|11473.5|11473.7|11472.7|11475.2|11474.5|11473.4|11472.6|448
1642006500000|2022-01-12 16:55:00|11473.5|11472.8|11473.3|11472.3|11474.4|11473.6|11472|11471.3|343
1642006800000|2022-01-12 17:00:00|11473.2|11472.5|11471.8|11471.1|11475.5|11474.8|11470.9|11470.2|396
1642007100000|2022-01-12 17:05:00|11471.7|11471|11465.8|11464.8|11472|11471.3|11462.5|11461.7|596
1642007400000|2022-01-12 17:10:00|11465.7|11464.7|11460.2|11459.5|11466.7|11465.9|11457.9|11457.2|492
1642007700000|2022-01-12 17:15:00|11459.9|11459.2|11457.7|11457|11462.1|11461.2|11456.7|11456|510
1642008000000|2022-01-12 17:20:00|11457.8|11457.1|11455.9|11454.9|11458|11457.2|11454.2|11453.4|343
1642008300000|2022-01-12 17:25:00|11456|11455|11458.5|11457.5|11460.3|11459.4|11455.8|11454.9|482
1642008600000|2022-01-12 17:30:00|11458.6|11457.6|11456.3|11455.3|11459.2|11458.4|11455|11454|359
1642008900000|2022-01-12 17:35:00|11456.2|11455.2|11456.4|11455.7|11458.9|11458.1|11454.5|11453.7|491
1642009200000|2022-01-12 17:40:00|11456.5|11455.8|11457.1|11456.4|11459.1|11458.1|11455.1|11454.3|384
1642009500000|2022-01-12 17:45:00|11457.2|11456.5|11454.3|11453.3|11457.2|11456.5|11453.9|11453.2|193
1642009800000|2022-01-12 17:50:00|11454.2|11453.5|11453.7|11453|11454.7|11453.9|11453.5|11452.6|179
1642010100000|2022-01-12 17:55:00|11453.6|11452.9|11452.6|11451.9|11453.8|11453.1|11452.4|11451.7|284
1642010400000|2022-01-12 18:00:00|11452.7|11452|11459.4|11458.4|11459.5|11458.5|11452.6|11451.8|598
1642010700000|2022-01-12 18:05:00|11459.3|11458.3|11459.3|11458.3|11460.1|11459.2|11455.6|11454.9|496
1642011000000|2022-01-12 18:10:00|11459.5|11458.5|11461|11460.3|11463.5|11462.8|11458.9|11458.1|521
1642011300000|2022-01-12 18:15:00|11461.1|11460.4|11454.7|11454|11461.5|11460.6|11454.5|11453.5|457
1642011600000|2022-01-12 18:20:00|11455|11454.3|11461.8|11460.8|11462|11461|11454.5|11453.7|482
1642011900000|2022-01-12 18:25:00|11461.3|11460.6|11463.3|11462.3|11463.7|11463|11460.1|11459.4|344
1642012200000|2022-01-12 18:30:00|11463.4|11462.4|11461.7|11461|11464.6|11463.7|11460.3|11459.5|321
1642012500000|2022-01-12 18:35:00|11461.8|11461.1|11460|11459|11462|11461.1|11459.6|11458.8|256
1642012800000|2022-01-12 18:40:00|11459.9|11459.2|11460.8|11460.1|11461|11460.3|11459.8|11458.9|185
1642013100000|2022-01-12 18:45:00|11460.5|11459.8|11457.6|11456.6|11460.6|11459.9|11457.1|11456.2|225
1642013400000|2022-01-12 18:50:00|11457.5|11456.5|11460.3|11459.6|11460.4|11459.7|11457.2|11456.5|241
1642013700000|2022-01-12 18:55:00|11460|11459.3|11460.7|11459.7|11461.2|11459.9|11458.6|11457.9|239
1642014000000|2022-01-12 19:00:00|11460.6|11459.6|11459.9|11459.2|11461.4|11460.6|11458.5|11457.6|351
1642014300000|2022-01-12 19:05:00|11459.8|11459.1|11457.1|11456.1|11460.7|11460|11456.9|11456.1|361
1642014600000|2022-01-12 19:10:00|11456.7|11456|11455.5|11454.8|11457.5|11456.7|11455.4|11454.7|389
1642014900000|2022-01-12 19:15:00|11455.2|11454.5|11455.8|11455.1|11457.5|11456.6|11454.9|11454|327
1642015200000|2022-01-12 19:20:00|11455.9|11455.2|11456.7|11456|11458.1|11457.3|11455.8|11455|261
1642015500000|2022-01-12 19:25:00|11456.8|11456.1|11455.3|11454.6|11457.3|11456.5|11455.2|11454.5|291
1642015800000|2022-01-12 19:30:00|11455.4|11454.7|11453.8|11453.1|11455.5|11454.7|11453.4|11452.7|270
1642016100000|2022-01-12 19:35:00|11453.7|11453|11443.7|11442.7|11454.2|11453.5|11440.6|11436.5|488
1642016400000|2022-01-12 19:40:00|11443.5|11442.5|11440.4|11439.7|11445.6|11444.6|11438.3|11437.6|758
1642016700000|2022-01-12 19:45:00|11440.3|11439.6|11443|11442|11443.8|11442.9|11438.8|11438|592
1642017000000|2022-01-12 19:50:00|11442.9|11441.9|11446.2|11445.5|11446.3|11445.6|11442.6|11441.8|667
1642017300000|2022-01-12 19:55:00|11446.1|11445.2|11439|11438|11446.2|11445.3|11439|11438|916
1642017600000|2022-01-12 20:00:00|11439.1|11438.3|11446.3|11445.3|11446.5|11445.6|11438.8|11438|748
1642017900000|2022-01-12 20:05:00|11446.4|11445.4|11450.7|11449.7|11450.9|11450|11445.4|11444.7|414
1642018200000|2022-01-12 20:10:00|11450.8|11449.8|11451.8|11451.1|11452.1|11451.3|11448.7|11447.9|324
1642018500000|2022-01-12 20:15:00|11452.1|11451|11452.5|11451.8|11453.2|11452.3|11451.7|11450.8|380
1642018800000|2022-01-12 20:20:00|11452.6|11451.9|11452.7|11452|11454|11453|11452.2|11451.5|341
1642019100000|2022-01-12 20:25:00|11452.6|11451.9|11454.6|11453.6|11454.6|11453.9|11451.3|11450.6|267
1642019400000|2022-01-12 20:30:00|11454.5|11453.8|11455.8|11455.1|11456.8|11456|11454|11453.3|414
1642019700000|2022-01-12 20:35:00|11455.9|11455.2|11454.1|11453.1|11456.1|11455.3|11453.9|11453|256
1642020000000|2022-01-12 20:40:00|11453.9|11453.2|11454.6|11453.9|11455.1|11454.2|11453.3|11452.4|311
1642020300000|2022-01-12 20:45:00|11454.5|11453.8|11452.5|11451.5|11455.2|11454.2|11452|11451.2|266
1642020600000|2022-01-12 20:50:00|11452.8|11452.1|11453.4|11452.4|11455.1|11454.1|11452.8|11451.9|336
1642020900000|2022-01-12 20:55:00|11453.5|11452.5|11453.7|11452.7|11454.1|11453.3|11452.4|11451.5|410
1642021200000|2022-01-12 21:00:00|11453.6|11452.6|11451.4|11450.4|11455.5|11454.5|11451.3|11450.3|340
1642021500000|2022-01-12 21:05:00|11451.5|11450.5|11452.7|11451.7|11453.6|11452.8|11450.2|11449.2|446
1642021800000|2022-01-12 21:10:00|11452.2|11451.5|11453.6|11452.6|11454.9|11453.9|11452.2|11451.3|172
1642022100000|2022-01-12 21:15:00|11453.4|11452.7|11454.9|11453.9|11455.1|11454.2|11452.9|11451.9|185
1642022400000|2022-01-12 21:20:00|11455|11454|11452.2|11451.2|11455|11454|11451.2|11450.4|183
1642022700000|2022-01-12 21:25:00|11452|11451|11453.9|11452.9|11454.3|11453.3|11451.8|11450.8|185
1642023000000|2022-01-12 21:30:00|11454.2|11453.2|11458.5|11457.5|11458.7|11457.7|11453.7|11452.9|292
1642023300000|2022-01-12 21:35:00|11458.4|11457.4|11461.6|11460.6|11463.4|11462.4|11457.3|11456.5|308
1642023600000|2022-01-12 21:40:00|11461.7|11460.7|11464.3|11463.3|11464.8|11463.7|11460.8|11460|249
1642023900000|2022-01-12 21:45:00|11464.2|11463.2|11462.5|11461.5|11464.3|11463.3|11461.9|11460.9|193
1642024200000|2022-01-12 21:50:00|11462.6|11461.6|11464.7|11463.7|11465.1|11463.9|11462.2|11461.3|319
1642024500000|2022-01-12 21:55:00|11465|11463.5|11463.8|11462.8|11465|11463.7|11463.6|11462.2|348
1642024800000|2022-01-12 22:00:00|11463.9|11462.9|11465.6|11462.9|11465.8|11463.1|11463.8|11462.4|63
1642025100000|2022-01-12 22:05:00|11465.5|11462.8|11466|11462.7|11466.3|11463.2|11464.3|11462.4|250
1642025400000|2022-01-12 22:10:00|11466.3|11462.5|11468|11462.7|11468.5|11464.4|11465.1|11462.2|1045
1642025700000|2022-01-12 22:15:00|11468.3|11462.9|11468.7|11462.7|11470.4|11466.4|11467.8|11461.8|1237
1642026000000|2022-01-12 22:20:00|11468.6|11462.6|11468.2|11462.2|11469.1|11463.1|11468|11462|1170
1642026300000|2022-01-12 22:25:00|11468.3|11462.3|11468.2|11462.5|11469.2|11463.3|11467.9|11462.1|820
1642026600000|2022-01-12 22:30:00|11468.3|11462.2|11468.8|11464.6|11469.3|11465|11467.4|11462.1|744
1642026900000|2022-01-12 22:35:00|11468.6|11464.5|11468.1|11465|11469.2|11465.1|11467.6|11464|392
1642027200000|2022-01-12 22:40:00|11468.2|11465.1|11467.6|11465.4|11469|11466|11467.5|11464.3|192
1642027500000|2022-01-12 22:45:00|11468|11465|11468.9|11465.9|11469.4|11466.5|11467.3|11464.4|327
1642027800000|2022-01-12 22:50:00|11469|11466|11470.1|11466.3|11470.5|11467.4|11468.7|11465.6|744
1642028100000|2022-01-12 22:55:00|11470|11466.6|11470.2|11467.1|11471.1|11467.4|11468.6|11465.4|666
1642028400000|2022-01-12 23:00:00|11470.1|11467.2|11467.1|11466.1|11470.3|11467.2|11465.4|11462.5|1114
1642028700000|2022-01-12 23:05:00|11467|11466|11464.5|11463.5|11467.1|11466.1|11464.2|11463.2|251
1642029000000|2022-01-12 23:10:00|11464.4|11463.4|11466.4|11465.4|11468|11466.7|11464.1|11462.9|300
1642029300000|2022-01-12 23:15:00|11466.5|11465.5|11464.4|11463.4|11466.5|11465.5|11464.2|11463.4|191
1642029600000|2022-01-12 23:20:00|11464.2|11463.5|11465.2|11464.2|11465.3|11464.4|11463.6|11462.8|173
1642029900000|2022-01-12 23:25:00|11465|11464|11467|11466|11468.4|11467.4|11464.8|11463.9|220
1642030200000|2022-01-12 23:30:00|11467.1|11466.1|11464.2|11463.5|11467.2|11466.2|11464|11463.2|426
1642030500000|2022-01-12 23:35:00|11464.4|11463.4|11467.6|11466.6|11468.3|11467.4|11463.4|11462.7|249
1642030800000|2022-01-12 23:40:00|11467.3|11466.5|11467.7|11466.7|11467.9|11466.9|11466.6|11465.6|196
1642031100000|2022-01-12 23:45:00|11467.6|11466.6|11470.6|11469.6|11471.2|11469.9|11466.4|11465.6|254
1642031400000|2022-01-12 23:50:00|11470.7|11469.7|11468.9|11467.9|11471.1|11470.1|11468.4|11467.6|248
1642031700000|2022-01-12 23:55:00|11468.5|11467.8|11467.8|11467.1|11468.6|11467.9|11467|11466|192
1642032000000|2022-01-13 00:00:00|11467.9|11467.2|11460.9|11459.9|11468.3|11467.3|11457.8|11456.8|633
1642032300000|2022-01-13 00:05:00|11460.8|11459.8|11462.1|11461.1|11464.4|11463.4|11460.1|11459.1|439
1642032600000|2022-01-13 00:10:00|11462|11461|11466.3|11465.3|11466.4|11465.5|11461.5|11460.6|401
1642032900000|2022-01-13 00:15:00|11466|11465.2|11463.7|11462.7|11468|11467.1|11462.6|11461.7|367
1642033200000|2022-01-13 00:20:00|11463.5|11462.8|11464.3|11463.6|11466.3|11465.3|11463.5|11462.7|244
1642033500000|2022-01-13 00:25:00|11464.2|11463.5|11467.1|11466.1|11467.1|11466.1|11464.2|11463.5|285
1642033800000|2022-01-13 00:30:00|11467|11466|11465.7|11464.7|11468.3|11467.3|11465.4|11464.5|335
1642034100000|2022-01-13 00:35:00|11465.8|11464.8|11466.2|11465.5|11466.6|11465.7|11464.3|11463.6|238
1642034400000|2022-01-13 00:40:00|11466.1|11465.4|11464.9|11464.2|11467.7|11466.9|11464.6|11463.8|248
1642034700000|2022-01-13 00:45:00|11464.7|11464|11467|11466.3|11467.7|11466.9|11462.2|11461.5|437
1642035000000|2022-01-13 00:50:00|11466.9|11466.2|11465.5|11464.5|11470.7|11469.9|11464.9|11464.1|678
1642035300000|2022-01-13 00:55:00|11465.9|11464.8|11465|11464|11467.8|11466.8|11463.9|11463|417
1642035600000|2022-01-13 01:00:00|11464.9|11463.9|11462.4|11461.4|11464.9|11464|11462.2|11461.2|436
1642035900000|2022-01-13 01:05:00|11462.3|11461.6|11463.9|11462.9|11466.1|11465.2|11462.3|11461.4|307
1642036200000|2022-01-13 01:10:00|11464|11463|11462.1|11461.1|11464.3|11463.6|11461.3|11460.3|415
1642036500000|2022-01-13 01:15:00|11461.9|11460.9|11459.1|11458.4|11462.6|11461.8|11459.1|11458.3|388
1642036800000|2022-01-13 01:20:00|11459.2|11458.5|11456.1|11455.4|11459.6|11458.8|11455.8|11455.1|402
1642037100000|2022-01-13 01:25:00|11456.2|11455.5|11459.2|11458.5|11459.4|11458.6|11455.4|11454.6|416
1642037400000|2022-01-13 01:30:00|11459.1|11458.4|11455.1|11454.4|11460.2|11459.4|11455|11454.2|433
1642037700000|2022-01-13 01:35:00|11455|11454.3|11455|11454|11455.6|11454.8|11453.2|11452.4|397
1642038000000|2022-01-13 01:40:00|11455.1|11454.1|11451.1|11450.4|11455.1|11454.1|11450.9|11450.2|341
1642038300000|2022-01-13 01:45:00|11451|11450.3|11458|11457.3|11458|11457.3|11450.1|11449.4|533
1642038600000|2022-01-13 01:50:00|11457.9|11457.2|11459.5|11458.8|11459.8|11459|11457.1|11456.3|473
1642038900000|2022-01-13 01:55:00|11459.6|11458.9|11457.1|11456.4|11460.6|11459.8|11456.2|11455.5|517
1642039200000|2022-01-13 02:00:00|11457.2|11456.2|11459.9|11459.2|11461.5|11460.8|11457.1|11456.2|375
1642039500000|2022-01-13 02:05:00|11459.8|11459.1|11462.1|11461.4|11462.6|11461.7|11458.4|11457.7|420
1642039800000|2022-01-13 02:10:00|11462.2|11461.5|11463.4|11462.7|11463.5|11462.8|11461.4|11460.6|261
1642040100000|2022-01-13 02:15:00|11463.6|11462.6|11461.6|11460.6|11463.6|11462.6|11460|11459.2|340
1642040400000|2022-01-13 02:20:00|11461.4|11460.7|11460.9|11460.2|11461.8|11460.8|11458.2|11457.3|386
1642040700000|2022-01-13 02:25:00|11460.8|11460.1|11463.5|11462.8|11463.6|11462.9|11460.8|11460|201
1642041000000|2022-01-13 02:30:00|11463.4|11462.7|11463.3|11462.6|11464.2|11463.4|11462.7|11462|174
1642041300000|2022-01-13 02:35:00|11463.4|11462.7|11464.4|11463.7|11466.1|11465.4|11463.3|11462.6|185
1642041600000|2022-01-13 02:40:00|11464.5|11463.8|11463.5|11462.5|11465|11464.3|11463.1|11462.4|194
1642041900000|2022-01-13 02:45:00|11463.3|11462.6|11464.3|11463.6|11465.2|11464.4|11462.5|11461.8|252
1642042200000|2022-01-13 02:50:00|11464.4|11463.7|11462.7|11462|11464.8|11464.1|11462.1|11461.2|338
1642042500000|2022-01-13 02:55:00|11462.8|11462.1|11464.3|11463.3|11464.3|11463.5|11462.6|11461.7|340
1642042800000|2022-01-13 03:00:00|11464.2|11463.2|11460.2|11459.5|11464.3|11463.3|11459.3|11458.3|338
1642043100000|2022-01-13 03:05:00|11460.3|11459.3|11458|11457.3|11460.6|11459.8|11457.3|11456.5|325
1642043400000|2022-01-13 03:10:00|11457.9|11457.2|11456.1|11455.1|11458.2|11457.3|11455.4|11454.7|301
1642043700000|2022-01-13 03:15:00|11456|11455|11455|11454.3|11456.1|11455.1|11452.8|11452|292
1642044000000|2022-01-13 03:20:00|11454.9|11454.2|11455.7|11455|11456.3|11455.6|11453.9|11453.2|244
1642044300000|2022-01-13 03:25:00|11455.8|11455.1|11455.3|11454.3|11456.8|11456.1|11454.4|11453.5|297
1642044600000|2022-01-13 03:30:00|11455.2|11454.5|11455.2|11454.5|11455.7|11455|11454.5|11453.6|184
1642044900000|2022-01-13 03:35:00|11455.4|11454.7|11455.1|11454.4|11456.5|11455.7|11454.8|11454.1|264
1642045200000|2022-01-13 03:40:00|11455|11454.3|11455.5|11454.8|11457.1|11456.3|11454.9|11454.1|206
1642045500000|2022-01-13 03:45:00|11455.6|11454.9|11456.1|11455.4|11456.2|11455.5|11455.1|11454.4|130
1642045800000|2022-01-13 03:50:00|11456|11455.3|11456.1|11455.4|11456.4|11455.6|11455.2|11454.5|193
1642046100000|2022-01-13 03:55:00|11456.2|11455.5|11454.3|11453.6|11456.9|11456.2|11454.2|11453.5|196
1642046400000|2022-01-13 04:00:00|11454.4|11453.7|11458.3|11457.3|11458.3|11457.6|11454.1|11453.4|253
1642046700000|2022-01-13 04:05:00|11458.2|11457.2|11458.4|11457.4|11459.8|11458.9|11458|11457.2|191
1642047000000|2022-01-13 04:10:00|11458.3|11457.3|11458.2|11457.2|11458.4|11457.6|11457.2|11456.5|198
1642047300000|2022-01-13 04:15:00|11458.1|11457.1|11459.2|11458.5|11460.5|11459.7|11458|11457.1|231
1642047600000|2022-01-13 04:20:00|11459.3|11458.6|11459.3|11458.6|11460.3|11459.5|11458.9|11458.2|180
1642047900000|2022-01-13 04:25:00|11459.4|11458.7|11456.4|11455.7|11459.4|11458.7|11455.8|11454.9|262
1642048200000|2022-01-13 04:30:00|11456.5|11455.8|11456.3|11455.6|11456.5|11455.8|11455.5|11454.8|197
1642048500000|2022-01-13 04:35:00|11456.2|11455.5|11459|11458|11459.1|11458.4|11456.2|11455.5|174
1642048800000|2022-01-13 04:40:00|11458.9|11457.9|11459|11458|11459.3|11458.6|11458|11457.3|129
1642049100000|2022-01-13 04:45:00|11459.1|11458.1|11457.2|11456.5|11459.1|11458.2|11456.8|11455.9|204
1642049400000|2022-01-13 04:50:00|11457.1|11456.4|11456.8|11456.1|11458|11457.2|11456.7|11456|131
1642049700000|2022-01-13 04:55:00|11456.9|11456.2|11457|11456.3|11458.4|11457.7|11455.9|11455.2|237
1642050000000|2022-01-13 05:00:00|11456.9|11456.2|11456.7|11456|11457.6|11456.7|11456.7|11455.9|149
1642050300000|2022-01-13 05:05:00|11456.8|11456.1|11456.5|11455.8|11457.8|11457|11456.5|11455.8|170
1642050600000|2022-01-13 05:10:00|11456.6|11455.9|11454.9|11454.2|11457.1|11456.3|11454.6|11453.9|228
1642050900000|2022-01-13 05:15:00|11455|11454|11453.1|11452.4|11455.1|11454.3|11451.5|11450.8|345
1642051200000|2022-01-13 05:20:00|11453.2|11452.5|11454.1|11453.4|11455|11454.3|11453.1|11452.4|152
1642051500000|2022-01-13 05:25:00|11454.2|11453.5|11455.3|11454.6|11456.2|11455.4|11454.1|11453.4|182
1642051800000|2022-01-13 05:30:00|11455.4|11454.7|11455.6|11454.6|11455.9|11455|11454.6|11453.9|151
1642052100000|2022-01-13 05:35:00|11455.4|11454.7|11456.1|11455.4|11456.3|11455.4|11454.9|11454.2|127
1642052400000|2022-01-13 05:40:00|11456|11455.3|11453.9|11452.9|11456.1|11455.4|11453.8|11452.9|142
1642052700000|2022-01-13 05:45:00|11453.8|11453.2|11453.7|11453|11454.4|11453.6|11453.3|11452.6|140
1642053000000|2022-01-13 05:50:00|11453.6|11452.9|11450.9|11450.2|11453.8|11453|11450|11449.3|259
1642053300000|2022-01-13 05:55:00|11451|11450|11456.7|11455.7|11457.2|11456.4|11450.2|11449.4|372
1642053600000|2022-01-13 06:00:00|11456.4|11455.4|11457.9|11457.2|11459.2|11458.4|11455.6|11454.8|402
1642053900000|2022-01-13 06:05:00|11458|11457.3|11457.4|11456.4|11459.7|11458.9|11457|11456.2|335
1642054200000|2022-01-13 06:10:00|11457.3|11456.6|11461.4|11460.7|11461.6|11460.7|11456.7|11456|299
1642054500000|2022-01-13 06:15:00|11461.5|11460.5|11461.8|11461.1|11464.3|11463.5|11461.3|11460.5|235
1642054800000|2022-01-13 06:20:00|11461.7|11461|11462.9|11462.2|11463.1|11462.2|11461.7|11460.9|181
1642055100000|2022-01-13 06:25:00|11463|11462|11462.1|11461.4|11463|11462.2|11461.9|11461.2|115
1642055400000|2022-01-13 06:30:00|11462|11461.3|11463.9|11463.2|11464.2|11463.5|11461.4|11460.7|106
1642055700000|2022-01-13 06:35:00|11464|11463.3|11464.7|11464|11465.4|11464.7|11463.6|11462.9|192
1642056000000|2022-01-13 06:40:00|11464.6|11463.9|11463.3|11462.6|11464.8|11464.1|11462.8|11462|273
1642056300000|2022-01-13 06:45:00|11463.2|11462.5|11461.3|11460.6|11463.6|11462.9|11460.7|11459.9|304
1642056600000|2022-01-13 06:50:00|11461.5|11460.5|11460.9|11460.2|11462.4|11461.5|11460.8|11460.1|178
1642056900000|2022-01-13 06:55:00|11461|11460.3|11462.4|11461.7|11463.5|11462.8|11460.9|11460.2|175
1642057200000|2022-01-13 07:00:00|11462.5|11461.8|11461.6|11460.9|11465.3|11464.6|11461.6|11460.9|282
1642057500000|2022-01-13 07:05:00|11461.7|11461|11459.9|11459.2|11462.2|11461.5|11458.8|11458|249
1642057800000|2022-01-13 07:10:00|11459.5|11458.8|11456.8|11456.1|11461.6|11460.7|11456.2|11455.5|360
1642058100000|2022-01-13 07:15:00|11456.9|11456.2|11458.1|11457.4|11459.1|11458.2|11456.1|11455.1|465
1642058400000|2022-01-13 07:20:00|11458|11457.3|11453.3|11452.6|11458.4|11457.5|11452.8|11451.9|386
1642058700000|2022-01-13 07:25:00|11453.4|11452.7|11453.9|11453.2|11455.6|11454.8|11452.1|11451.3|529
1642059000000|2022-01-13 07:30:00|11453.8|11453.1|11448.3|11447.6|11455|11454.1|11447|11446.3|619
1642059300000|2022-01-13 07:35:00|11448.6|11447.7|11451.4|11450.4|11451.5|11450.8|11447.6|11446.8|621
1642059600000|2022-01-13 07:40:00|11451.5|11450.5|11447|11446|11454.5|11453.8|11445.3|11444.6|618
1642059900000|2022-01-13 07:45:00|11447.1|11446.1|11443.1|11442.4|11447.8|11447|11443|11442.3|496
1642060200000|2022-01-13 07:50:00|11443.6|11442.9|11443.7|11443|11445.7|11444.9|11442.6|11441.9|322
1642060500000|2022-01-13 07:55:00|11443.8|11443.1|11441.4|11440.7|11443.8|11443.1|11441.3|11440.6|427
1642060800000|2022-01-13 08:00:00|11441.3|11440.6|11441.1|11440.1|11444.7|11443.7|11438.4|11437.7|722
1642061100000|2022-01-13 08:05:00|11440.6|11439.9|11440.8|11440.1|11441.8|11440.9|11436.6|11435.8|583
1642061400000|2022-01-13 08:10:00|11440.9|11440.2|11442.6|11441.6|11443.8|11443|11440.8|11440.1|555
1642061700000|2022-01-13 08:15:00|11442.2|11441.5|11442.5|11441.8|11443.7|11442.9|11438.6|11437.8|558
1642062000000|2022-01-13 08:20:00|11442.7|11441.7|11441.8|11440.8|11444.6|11443.9|11441.5|11440.7|469
1642062300000|2022-01-13 08:25:00|11441.7|11441|11443.5|11442.8|11444.6|11443.7|11440.3|11439.4|527
1642062600000|2022-01-13 08:30:00|11443.6|11442.9|11441.7|11440.7|11444.9|11444.2|11440.2|11439.3|528
1642062900000|2022-01-13 08:35:00|11441.6|11440.9|11443.4|11442.4|11444.3|11443.5|11439.8|11439|534
1642063200000|2022-01-13 08:40:00|11443.2|11442.5|11447.8|11447.1|11448.7|11448|11443.1|11442.3|520
1642063500000|2022-01-13 08:45:00|11447.7|11447|11445.3|11444.3|11449.2|11448.3|11445|11444.2|538
1642063800000|2022-01-13 08:50:00|11445.4|11444.4|11445|11444|11447|11446.2|11444.8|11443.9|423
1642064100000|2022-01-13 08:55:00|11444.8|11444.1|11449.2|11448.5|11451.1|11450.3|11444.8|11444|412
1642064400000|2022-01-13 09:00:00|11449.1|11448.4|11450.8|11450.1|11451.9|11451.2|11448.9|11448.2|357
1642064700000|2022-01-13 09:05:00|11450.9|11450.2|11455.1|11454.4|11455.6|11454.9|11450.8|11450.1|473
1642065000000|2022-01-13 09:10:00|11455.2|11454.2|11457.5|11456.8|11457.9|11457.1|11454.6|11453.9|402
1642065300000|2022-01-13 09:15:00|11457.6|11456.9|11457.4|11456.7|11458.4|11457.6|11455.3|11454.4|355
1642065600000|2022-01-13 09:20:00|11457.6|11456.6|11458.9|11457.9|11459.7|11459|11456.6|11455.8|380
1642065900000|2022-01-13 09:25:00|11459|11458.3|11459.4|11458.7|11459.4|11458.7|11456.6|11455.8|326
1642066200000|2022-01-13 09:30:00|11459.3|11458.6|11459.3|11458.3|11460.1|11459.3|11458.7|11457.8|332
1642066500000|2022-01-13 09:35:00|11459.1|11458.4|11456.7|11456|11459.4|11458.5|11456|11455.1|362
1642066800000|2022-01-13 09:40:00|11456.8|11456.1|11456.7|11456|11457.5|11456.7|11456|11455.3|434
1642067100000|2022-01-13 09:45:00|11456.8|11456.1|11453.1|11452.4|11456.9|11456.2|11453.1|11452.2|553
1642067400000|2022-01-13 09:50:00|11453.2|11452.5|11453.1|11452.4|11453.9|11453.2|11450.1|11449.4|412
1642067700000|2022-01-13 09:55:00|11453.2|11452.5|11454|11453.3|11454.3|11453.4|11452.4|11451.7|290
1642068000000|2022-01-13 10:00:00|11454.1|11453.4|11451.2|11450.2|11454.9|11454|11450.4|11449.6|475
1642068300000|2022-01-13 10:05:00|11451.1|11450.4|11447.4|11446.4|11451.3|11450.4|11447.1|11446.2|337
1642068600000|2022-01-13 10:10:00|11447.3|11446.3|11447.3|11446.6|11448.7|11448|11446.7|11445.9|232
1642068900000|2022-01-13 10:15:00|11447.5|11446.8|11450.6|11449.9|11451.7|11450.9|11447.4|11446.7|258
1642069200000|2022-01-13 10:20:00|11450.7|11450|11454.2|11453.5|11454.3|11453.6|11450.5|11449.7|306
1642069500000|2022-01-13 10:25:00|11454.1|11453.4|11454.6|11453.9|11455.4|11454.6|11452.5|11451.7|461
1642069800000|2022-01-13 10:30:00|11454.5|11453.8|11453.8|11453.1|11454.6|11453.9|11452.7|11451.8|332
1642070100000|2022-01-13 10:35:00|11453.7|11453|11454.7|11454|11454.7|11454|11451.9|11451.2|426
1642070400000|2022-01-13 10:40:00|11454.8|11454.1|11455.9|11455.2|11458.1|11457.3|11454.7|11454|350
1642070700000|2022-01-13 10:45:00|11456.1|11455.1|11455.5|11454.5|11456.1|11455.3|11454.9|11454.1|197
1642071000000|2022-01-13 10:50:00|11455.6|11454.6|11452.9|11451.9|11455.6|11454.7|11452.4|11451.6|290
1642071300000|2022-01-13 10:55:00|11453|11452.3|11452.6|11451.6|11454.3|11453.6|11451.9|11451.1|196
1642071600000|2022-01-13 11:00:00|11452.8|11451.9|11452.2|11451.2|11453|11452.3|11449.8|11449|322
1642071900000|2022-01-13 11:05:00|11452.1|11451.1|11450.6|11449.9|11452.4|11451.6|11450.2|11449.3|320
1642072200000|2022-01-13 11:10:00|11450.7|11450|11450|11449.3|11452.7|11452|11449.9|11449.2|267
1642072500000|2022-01-13 11:15:00|11450.1|11449.4|11446.2|11445.2|11450.2|11449.5|11444|11443.1|446
1642072800000|2022-01-13 11:20:00|11446.1|11445.1|11448.8|11447.8|11448.9|11448.2|11445.2|11444.4|328
1642073100000|2022-01-13 11:25:00|11448.9|11447.9|11448.6|11447.9|11449.4|11448.6|11444.5|11443.7|425
1642073400000|2022-01-13 11:30:00|11448.7|11448|11447.4|11446.4|11450.2|11449.4|11446.8|11446|284
1642073700000|2022-01-13 11:35:00|11447.3|11446.6|11447.4|11446.7|11448.2|11447.3|11446.9|11446|205
1642074000000|2022-01-13 11:40:00|11447.3|11446.6|11450.1|11449.1|11450.3|11449.5|11447.3|11446.4|309
1642074300000|2022-01-13 11:45:00|11450|11449.3|11449.8|11449.1|11450.3|11449.5|11449.2|11448.3|265
1642074600000|2022-01-13 11:50:00|11449.9|11449.2|11449.2|11448.5|11450.3|11449.3|11449.1|11448.2|227
1642074900000|2022-01-13 11:55:00|11449.1|11448.4|11451.3|11450.3|11451.8|11451|11449|11448|380
1642075200000|2022-01-13 12:00:00|11451|11450.1|11452.2|11451.2|11454.8|11454|11450.7|11449.8|556
1642075500000|2022-01-13 12:05:00|11452.3|11451.3|11450|11449.3|11453.1|11452.1|11450|11449.1|480
1642075800000|2022-01-13 12:10:00|11450.1|11449.4|11448.1|11447.1|11450.4|11449.4|11447.8|11447|244
1642076100000|2022-01-13 12:15:00|11447.8|11447|11442.8|11441.8|11448.1|11447.3|11441.7|11440.8|518
1642076400000|2022-01-13 12:20:00|11442.9|11441.9|11442|11441.3|11443.2|11442.3|11440.2|11439.3|421
1642076700000|2022-01-13 12:25:00|11441.6|11440.9|11442.7|11441.7|11444.4|11443.7|11441.6|11440.7|356
1642077000000|2022-01-13 12:30:00|11442.8|11441.8|11433.6|11432.9|11443.6|11442.8|11433.5|11432.8|544
1642077300000|2022-01-13 12:35:00|11433.8|11432.8|11435.3|11434.6|11435.7|11435|11430.8|11430.1|463
1642077600000|2022-01-13 12:40:00|11435.2|11434.5|11427.1|11426.1|11435.3|11434.5|11426.2|11425.4|511
1642077900000|2022-01-13 12:45:00|11427.2|11426.2|11433.1|11432.4|11434|11433.3|11424.5|11423.7|658
1642078200000|2022-01-13 12:50:00|11433|11432.3|11432.7|11432|11434.1|11433.3|11430.9|11430.1|384
1642078500000|2022-01-13 12:55:00|11432.8|11432.1|11435.7|11435|11437.3|11436.6|11432.7|11432|674
1642078800000|2022-01-13 13:00:00|11435.6|11434.9|11435.7|11434.7|11437.1|11436.3|11434.1|11433.3|539
1642079100000|2022-01-13 13:05:00|11435.8|11434.8|11431.6|11430.6|11435.8|11435.1|11431.3|11430.4|569
1642079400000|2022-01-13 13:10:00|11431.5|11430.5|11427.1|11426.4|11432|11431.2|11425.8|11425|466
1642079700000|2022-01-13 13:15:00|11427.2|11426.2|11425.6|11424.9|11427.2|11426.3|11421.5|11420.8|723
1642080000000|2022-01-13 13:20:00|11425.7|11425|11429.8|11428.8|11430.5|11429.6|11424.8|11424|545
1642080300000|2022-01-13 13:25:00|11429.7|11428.7|11426.4|11423.6|11429.8|11428.9|11422.4|11421.7|469
1642080600000|2022-01-13 13:30:00|11427.4|11423.9|11435.3|11434.3|11439.1|11438.1|11422.6|11421.6|973
1642080900000|2022-01-13 13:35:00|11435.1|11434.1|11425.1|11424.4|11435.1|11434.2|11423.8|11422.9|889
1642081200000|2022-01-13 13:40:00|11425.2|11424.2|11429.4|11428.4|11431.3|11430.6|11424.8|11423.9|786
1642081500000|2022-01-13 13:45:00|11429.3|11428.3|11429.3|11428.3|11430.8|11430|11425.1|11424.3|674
1642081800000|2022-01-13 13:50:00|11429.2|11428.2|11426.9|11425.9|11429.9|11429.2|11425.5|11424.8|663
1642082100000|2022-01-13 13:55:00|11426.8|11425.8|11428.3|11427.6|11432.2|11431.5|11426.5|11425.8|655
1642082400000|2022-01-13 14:00:00|11428.6|11427.9|11425.2|11424.5|11429.6|11428.9|11423.2|11422.4|596
1642082700000|2022-01-13 14:05:00|11425.1|11424.4|11420.5|11419.5|11427.4|11426.5|11418.6|11417.7|558
1642083000000|2022-01-13 14:10:00|11420.4|11419.4|11420.5|11419.8|11423.9|11423.2|11419.9|11419.2|491
1642083300000|2022-01-13 14:15:00|11420.6|11419.9|11418.7|11417.7|11421.3|11420.5|11416.6|11415.7|542
1642083600000|2022-01-13 14:20:00|11418.6|11417.6|11422.7|11422|11424.1|11423.2|11418.6|11417.6|413
1642083900000|2022-01-13 14:25:00|11422.6|11421.9|11424.7|11423.7|11425.2|11424.2|11418.8|11418.1|611
1642084200000|2022-01-13 14:30:00|11424.8|11423.8|11420.7|11419.7|11427.4|11426.7|11418.2|11417.3|891
1642084500000|2022-01-13 14:35:00|11420.4|11419.4|11422.4|11421.4|11423.5|11422.5|11418.9|11418.2|781
1642084800000|2022-01-13 14:40:00|11422.3|11421.3|11423.8|11422.8|11424.7|11424|11421.4|11420.6|744
1642085100000|2022-01-13 14:45:00|11424|11423|11430.6|11429.9|11433.4|11432.6|11423|11422.1|740
1642085400000|2022-01-13 14:50:00|11430.7|11430|11425.2|11424.2|11431.1|11430.2|11423.8|11423.1|758
1642085700000|2022-01-13 14:55:00|11425.1|11424.5|11431.4|11430.4|11432.4|11431.5|11424.7|11423.9|697
1642086000000|2022-01-13 15:00:00|11431.6|11430.6|11429.4|11428.4|11437.5|11436.8|11428.8|11428.1|829
1642086300000|2022-01-13 15:05:00|11429.5|11428.5|11427.7|11426.7|11432|11431.3|11425.6|11424.9|667
1642086600000|2022-01-13 15:10:00|11427.4|11426.6|11424.4|11423.4|11427.9|11427|11422.8|11422|598
1642086900000|2022-01-13 15:15:00|11424.2|11423.5|11422.8|11422.1|11428.5|11427.8|11421.5|11420.8|714
1642087200000|2022-01-13 15:20:00|11422.7|11422|11424.6|11423.9|11427|11426.3|11422.7|11422|638
1642087500000|2022-01-13 15:25:00|11424.7|11424|11428|11427|11428.9|11427.9|11421.1|11420.4|735
1642087800000|2022-01-13 15:30:00|11428.1|11427.1|11422.2|11421.2|11430.7|11429.8|11420.3|11419.6|859
1642088100000|2022-01-13 15:35:00|11422.3|11421.3|11411.5|11410.8|11422.3|11421.5|11411.4|11410.3|927
1642088400000|2022-01-13 15:40:00|11411.6|11410.9|11410.9|11409.9|11413.6|11412.7|11407.6|11406.9|673
1642088700000|2022-01-13 15:45:00|11410.8|11409.8|11413.3|11412.6|11416.9|11416.1|11409|11408.2|706
1642089000000|2022-01-13 15:50:00|11413.2|11412.5|11416|11415.3|11416.5|11415.6|11410.1|11409.1|836
1642089300000|2022-01-13 15:55:00|11416.1|11415.1|11412.6|11411.9|11416.8|11416.1|11409.7|11408.9|925
1642089600000|2022-01-13 16:00:00|11412.3|11411.6|11409.8|11408.8|11415.5|11414.7|11409.3|11408.4|757
1642089900000|2022-01-13 16:05:00|11409.7|11408.7|11407.5|11406.8|11411.1|11410.4|11406.5|11405.8|562
1642090200000|2022-01-13 16:10:00|11407.6|11406.6|11407.1|11406.4|11410.3|11409.6|11406.4|11405.4|559
1642090500000|2022-01-13 16:15:00|11407.2|11406.5|11407.1|11406.1|11409.3|11408.6|11405.1|11404.4|526
1642090800000|2022-01-13 16:20:00|11407|11406|11408.1|11407.1|11410|11409.3|11406.7|11405.9|455
1642091100000|2022-01-13 16:25:00|11408.2|11407.2|11409.7|11409|11409.9|11409.1|11406.2|11405.3|442
1642091400000|2022-01-13 16:30:00|11409.6|11408.9|11406.3|11405.6|11409.7|11409|11405.2|11404.5|377
1642091700000|2022-01-13 16:35:00|11406.2|11405.5|11404.3|11403.3|11407.4|11406.5|11403.5|11402.6|398
1642092000000|2022-01-13 16:40:00|11404.2|11403.2|11401.7|11400.7|11404.3|11403.3|11401.2|11400.5|404
1642092300000|2022-01-13 16:45:00|11401.5|11400.8|11402.2|11401.5|11405.3|11404.4|11401.5|11400.7|428
1642092600000|2022-01-13 16:50:00|11402.1|11401.4|11406|11405.3|11406.2|11405.4|11401.9|11401.2|460
1642092900000|2022-01-13 16:55:00|11405.8|11405.1|11406|11405|11407.8|11407|11405.3|11404.5|438
1642093200000|2022-01-13 17:00:00|11405.9|11404.9|11404.9|11404.2|11407.9|11407.1|11404.5|11403.5|407
1642093500000|2022-01-13 17:05:00|11405.4|11404.7|11407.3|11406.3|11407.6|11406.9|11404.8|11404|353
1642093800000|2022-01-13 17:10:00|11407.2|11406.5|11407.1|11406.1|11407.8|11407|11405.7|11404.9|268
1642094100000|2022-01-13 17:15:00|11407|11406|11402.4|11401.4|11407|11406|11401.1|11400.1|514
1642094400000|2022-01-13 17:20:00|11402.5|11401.5|11402.3|11401.3|11404.5|11403.7|11401|11400.2|424
1642094700000|2022-01-13 17:25:00|11402|11401.4|11402|11401|11402.8|11402|11400.6|11399.9|452
1642095000000|2022-01-13 17:30:00|11401.9|11400.9|11402.6|11401.6|11402.9|11401.9|11400.4|11399.5|464
1642095300000|2022-01-13 17:35:00|11402.5|11401.5|11407.2|11406.5|11408.5|11407.7|11402.4|11401.5|520
1642095600000|2022-01-13 17:40:00|11407.3|11406.6|11404.7|11403.7|11408|11407.1|11404.5|11403.6|417
1642095900000|2022-01-13 17:45:00|11404.4|11403.8|11406.9|11405.9|11407.9|11406.9|11404.4|11403.7|351
1642096200000|2022-01-13 17:50:00|11406.5|11405.8|11406.3|11405.6|11409.3|11408.5|11405.3|11404.5|385
1642096500000|2022-01-13 17:55:00|11406.5|11405.5|11406.6|11405.6|11407.4|11406.5|11406|11405.2|292
1642096800000|2022-01-13 18:00:00|11406.5|11405.5|11410.8|11409.8|11411.2|11410.3|11406.3|11405.4|493
1642097100000|2022-01-13 18:05:00|11410.9|11409.9|11412.4|11411.7|11414.2|11413.2|11410.3|11409.3|494
1642097400000|2022-01-13 18:10:00|11412.5|11411.5|11411.7|11410.7|11414.6|11413.6|11411.6|11410.6|434
1642097700000|2022-01-13 18:15:00|11411.6|11410.6|11409.1|11408.1|11412.1|11411.1|11408.9|11408|212
1642098000000|2022-01-13 18:20:00|11409.2|11408.2|11410.9|11409.9|11411.2|11410.2|11408|11407|297
1642098300000|2022-01-13 18:25:00|11410.8|11409.8|11413.7|11412.7|11413.8|11413|11410.3|11409.4|353
1642098600000|2022-01-13 18:30:00|11413.4|11412.5|11412.4|11411.4|11413.6|11412.6|11410.4|11409.4|308
1642098900000|2022-01-13 18:35:00|11412.5|11411.5|11414.2|11413.2|11414.6|11413.6|11412.5|11411.5|314
1642099200000|2022-01-13 18:40:00|11414.3|11413.3|11415.2|11414.2|11415.8|11414.8|11413.4|11412.6|267
1642099500000|2022-01-13 18:45:00|11415.1|11414.1|11415|11414|11416.1|11415.1|11414.2|11413.2|224
1642099800000|2022-01-13 18:50:00|11414.9|11413.9|11414.4|11413.4|11415.4|11414.5|11414.1|11413.2|209
1642100100000|2022-01-13 18:55:00|11414.5|11413.5|11414.2|11413.2|11415.4|11414.6|11414|11413.2|226
1642100400000|2022-01-13 19:00:00|11414.3|11413.3|11415.1|11414.1|11415.7|11414.8|11412.8|11412|230
1642100700000|2022-01-13 19:05:00|11415|11414|11414.3|11413.3|11415.7|11414.8|11414.2|11413.2|192
1642101000000|2022-01-13 19:10:00|11414.4|11413.4|11413.9|11412.9|11414.4|11413.4|11413|11412|134
1642101300000|2022-01-13 19:15:00|11413.8|11412.8|11412.1|11411.1|11413.9|11413|11411.8|11410.8|239
1642101600000|2022-01-13 19:20:00|11412|11411|11411.6|11410.6|11413.1|11412.2|11411.4|11410.5|263
1642101900000|2022-01-13 19:25:00|11411.5|11410.5|11411|11410|11412.4|11411.6|11410.6|11409.7|229
1642102200000|2022-01-13 19:30:00|11410.7|11410.1|11412.5|11411.5|11412.6|11411.7|11409.9|11409.2|198
1642102500000|2022-01-13 19:35:00|11412.3|11411.6|11411.1|11410.1|11412.4|11411.6|11408.8|11408|256
1642102800000|2022-01-13 19:40:00|11411.2|11410.2|11410.1|11409.4|11411.9|11411.1|11410|11409.2|224
1642103100000|2022-01-13 19:45:00|11410|11409.3|11409.1|11408.1|11411|11410.2|11408.5|11407.6|234
1642103400000|2022-01-13 19:50:00|11409|11408|11410.5|11409.5|11411.1|11410.2|11408.4|11407.6|339
1642103700000|2022-01-13 19:55:00|11410.4|11409.4|11407.2|11406.5|11410.5|11409.6|11407.1|11406.3|497
1642104000000|2022-01-13 20:00:00|11407.3|11406.6|11407.9|11406.9|11408.6|11407.7|11406.4|11405.5|475
1642104300000|2022-01-13 20:05:00|11407.8|11406.8|11406.6|11405.6|11408.9|11407.9|11405.9|11405|342
1642104600000|2022-01-13 20:10:00|11406.5|11405.5|11408.9|11408.2|11409.1|11408.2|11405.4|11404.6|342
1642104900000|2022-01-13 20:15:00|11408.5|11407.8|11408.4|11407.7|11408.8|11407.9|11407.7|11407|247
1642105200000|2022-01-13 20:20:00|11408.3|11407.6|11408|11407|11408.3|11407.6|11407|11406|252
1642105500000|2022-01-13 20:25:00|11407.9|11406.9|11407.9|11406.9|11408.5|11407.5|11406.9|11406.1|321
1642105800000|2022-01-13 20:30:00|11407.8|11406.8|11408.7|11407.7|11409.3|11408.3|11407.8|11406.8|344
1642106100000|2022-01-13 20:35:00|11408.4|11407.4|11408.4|11407.4|11410|11409|11407.3|11406.4|278
1642106400000|2022-01-13 20:40:00|11408.2|11407.5|11408.9|11407.9|11409.8|11409|11407.6|11406.8|255
1642106700000|2022-01-13 20:45:00|11409|11408|11409.5|11408.5|11410.7|11409.9|11408.5|11407.6|271
1642107000000|2022-01-13 20:50:00|11409.4|11408.7|11411.2|11410.2|11411.3|11410.4|11408.6|11407.8|280
1642107300000|2022-01-13 20:55:00|11411.3|11410.3|11414.6|11413.6|11414.9|11414.1|11409.3|11408.5|567
1642107600000|2022-01-13 21:00:00|11414.4|11413.4|11411.7|11410.7|11415|11414.2|11411.1|11410.3|436
1642107900000|2022-01-13 21:05:00|11411.8|11410.8|11412.4|11411.4|11412.7|11411.7|11411.6|11410.6|166
1642108200000|2022-01-13 21:10:00|11412|11411.3|11412.6|11411.6|11413|11412.1|11411.8|11411|186
1642108500000|2022-01-13 21:15:00|11412.2|11411.2|11414.4|11413.7|11414.5|11413.8|11411.9|11411.1|288
1642108800000|2022-01-13 21:20:00|11414.3|11413.6|11413.9|11412.9|11414.3|11413.6|11413|11412|139
1642109100000|2022-01-13 21:25:00|11413.6|11412.6|11413.7|11412.7|11413.9|11413|11413.1|11412.1|147
1642109400000|2022-01-13 21:30:00|11413.8|11412.8|11414.1|11413.1|11414.5|11413.5|11413|11412|181
1642109700000|2022-01-13 21:35:00|11414|11413|11414.4|11413.4|11414.7|11413.7|11413.7|11412.8|169
1642110000000|2022-01-13 21:40:00|11414.5|11413.5|11415.9|11414.9|11416.3|11415.5|11413.8|11412.8|154
1642110300000|2022-01-13 21:45:00|11416|11415|11417.7|11416.7|11417.8|11416.8|11415.9|11414.9|121
1642110600000|2022-01-13 21:50:00|11417.9|11416.9|11417.1|11416.1|11418.5|11417.5|11416.7|11415.3|122
1642110900000|2022-01-13 21:55:00|11417|11416|11422|11416|11422.8|11416.8|11416.5|11414.9|343
1642111200000|2022-01-13 22:00:00|11422.5|11416.5|11420.9|11414.9|11423.3|11418.1|11419.1|11413.6|182
1642111500000|2022-01-13 22:05:00|11421.4|11415.4|11421.2|11415.2|11422.1|11417.3|11418.7|11412.7|73
1642111800000|2022-01-13 22:10:00|11421.9|11415.9|11419.4|11414|11421.9|11415.9|11418.9|11413.3|269
1642112100000|2022-01-13 22:15:00|11419.3|11413.9|11419.3|11414.6|11420|11415.2|11419|11413.7|462
1642112400000|2022-01-13 22:20:00|11419.2|11414.5|11421.7|11418|11422.4|11418.6|11419.1|11413.6|714
1642112700000|2022-01-13 22:25:00|11421.6|11417.9|11419.3|11415.1|11421.9|11418.6|11418.6|11414.2|418
1642113000000|2022-01-13 22:30:00|11419.1|11415|11419.9|11415.9|11421.5|11417.2|11418.8|11414.7|594
1642113300000|2022-01-13 22:35:00|11419.6|11416.2|11420.6|11416.7|11420.9|11417.5|11419.1|11415.9|253
1642113600000|2022-01-13 22:40:00|11420.3|11416.6|11420.7|11417.2|11421|11419.1|11419.7|11416.6|285
1642113900000|2022-01-13 22:45:00|11420.3|11417.7|11420.5|11417.9|11421.2|11418.5|11419.7|11417|1132
1642114200000|2022-01-13 22:50:00|11420.6|11417.8|11420.4|11417.7|11421|11418.3|11419.9|11416.8|1018
1642114500000|2022-01-13 22:55:00|11420.5|11417.6|11420.3|11417.7|11421|11418|11419.5|11416.2|941
1642114800000|2022-01-13 23:00:00|11420.2|11417.6|11419.9|11418.3|11420.4|11418.9|11415.7|11412.9|835
1642115100000|2022-01-13 23:05:00|11419.6|11418.2|11421|11419.1|11421.3|11419.8|11419.2|11418.2|822
1642115400000|2022-01-13 23:10:00|11420.6|11419.6|11420.9|11419.9|11421.3|11419.9|11420.1|11419.1|158
1642115700000|2022-01-13 23:15:00|11420.8|11419.8|11421.4|11420.4|11423.6|11422.6|11420.6|11419.6|214
1642116000000|2022-01-13 23:20:00|11421.5|11420.5|11418|11417|11421.5|11420.5|11417.5|11416.7|236
1642116300000|2022-01-13 23:25:00|11417.9|11416.9|11417.9|11417.2|11419.3|11418.3|11417.5|11416.5|245
1642116600000|2022-01-13 23:30:00|11417.8|11417.1|11416.6|11415.9|11418.8|11417.9|11416.5|11415.6|284
1642116900000|2022-01-13 23:35:00|11416.8|11415.8|11411.3|11410.3|11416.8|11415.9|11410.7|11409.7|401
1642117200000|2022-01-13 23:40:00|11411.5|11410.5|11412.6|11411.6|11414|11413|11411.3|11410|280
1642117500000|2022-01-13 23:45:00|11412.5|11411.5|11412.4|11411.4|11413.7|11412.7|11411.9|11410.9|223
1642117800000|2022-01-13 23:50:00|11412.5|11411.5|11412.3|11411.3|11412.9|11412|11411.8|11410.8|168
1642118100000|2022-01-13 23:55:00|11412.1|11411.4|11412.3|11411.3|11413.2|11412.3|11410.9|11409.7|253
1642118400000|2022-01-14 00:00:00|11412.1|11411.4|11411|11410|11413.5|11412.7|11405.6|11404.6|722
1642118700000|2022-01-14 00:05:00|11410.9|11410.2|11414.1|11413.1|11414.1|11413.2|11408.1|11407.2|578
1642119000000|2022-01-14 00:10:00|11414.2|11413.2|11417.7|11416.7|11418.1|11417.4|11413.3|11412.6|495
1642119300000|2022-01-14 00:15:00|11417|11416.3|11414.4|11413.7|11417.2|11416.3|11413.5|11412.7|372
1642119600000|2022-01-14 00:20:00|11414.5|11413.8|11410.9|11409.9|11414.6|11413.8|11410.4|11409.7|399
1642119900000|2022-01-14 00:25:00|11410.7|11409.7|11412.3|11411.3|11412.6|11411.8|11410.1|11409.3|351
1642120200000|2022-01-14 00:30:00|11412.2|11411.2|11412.5|11411.5|11412.5|11411.6|11408.7|11407.8|340
1642120500000|2022-01-14 00:35:00|11412.4|11411.4|11414.2|11413.5|11416.2|11415.2|11412.4|11411.4|400
1642120800000|2022-01-14 00:40:00|11413.8|11413.1|11414.2|11413.2|11414.9|11414.2|11412.9|11412|286
1642121100000|2022-01-14 00:45:00|11414.4|11413.5|11409.2|11408.5|11414.7|11413.9|11408.5|11407.6|474
1642121400000|2022-01-14 00:50:00|11409.1|11408.4|11405.7|11404.7|11411.9|11411.1|11400.6|11399.6|840
1642121700000|2022-01-14 00:55:00|11405.4|11404.4|11393|11392|11412.2|11410.8|11391.4|11390.4|1061
1642122000000|2022-01-14 01:00:00|11392.9|11391.9|11392.9|11391.9|11396.5|11395.5|11384.7|11383.9|823
1642122300000|2022-01-14 01:05:00|11393|11392|11395.9|11395.2|11397.9|11397.1|11392.4|11391.7|622
1642122600000|2022-01-14 01:10:00|11396.3|11395.3|11402|11401|11403.2|11402.4|11394.7|11393.7|612
1642122900000|2022-01-14 01:15:00|11402.2|11401.5|11400.6|11399.9|11402.4|11401.6|11396.2|11395.5|578
1642123200000|2022-01-14 01:20:00|11400.7|11399.7|11397.6|11396.9|11400.9|11400.1|11397.6|11396.9|563
1642123500000|2022-01-14 01:25:00|11397.5|11396.8|11396.4|11395.4|11399.3|11398.4|11394.9|11394.1|579
1642123800000|2022-01-14 01:30:00|11396.5|11395.5|11392.5|11391.8|11396.7|11395.9|11392.2|11391.5|596
1642124100000|2022-01-14 01:35:00|11392.6|11391.9|11385.4|11384.4|11392.8|11391.9|11385.2|11384.3|633
1642124400000|2022-01-14 01:40:00|11385.5|11384.8|11383.5|11382.5|11388.6|11387.8|11382.5|11381.8|611
1642124700000|2022-01-14 01:45:00|11383.2|11382.3|11383|11382.3|11383.9|11383.2|11380.5|11379.7|767
1642125000000|2022-01-14 01:50:00|11382.9|11382.2|11384.5|11383.5|11387.2|11386.3|11381.3|11380.3|626
1642125300000|2022-01-14 01:55:00|11384.4|11383.4|11384.5|11383.5|11386.3|11385.6|11383.1|11382.2|421
1642125600000|2022-01-14 02:00:00|11384.4|11383.4|11387.1|11386.4|11388|11387.3|11384.4|11383.4|368
1642125900000|2022-01-14 02:05:00|11387|11386.3|11388.4|11387.4|11390.3|11389.4|11386.2|11385.5|442
1642126200000|2022-01-14 02:10:00|11388.5|11387.5|11381.5|11380.5|11389.8|11388.8|11381|11380.3|518
1642126500000|2022-01-14 02:15:00|11381.6|11380.6|11381.2|11380.5|11383.1|11382.2|11375.4|11374.7|785
1642126800000|2022-01-14 02:20:00|11381.1|11380.4|11379.1|11378.1|11383.8|11382.9|11378.5|11377.6|484
1642127100000|2022-01-14 02:25:00|11379.2|11378.2|11380|11379|11380.7|11379.8|11376.3|11375.6|423
1642127400000|2022-01-14 02:30:00|11380.1|11379.3|11376.8|11375.8|11382|11381|11376.7|11375.7|545
1642127700000|2022-01-14 02:35:00|11376.9|11375.9|11377.7|11377|11378.7|11378|11375|11374.2|386
1642128000000|2022-01-14 02:40:00|11377.8|11377.1|11380.8|11379.8|11381.7|11380.9|11377.7|11377|371
1642128300000|2022-01-14 02:45:00|11380.9|11380.1|11379.8|11379.1|11382.8|11382|11379.7|11379|428
1642128600000|2022-01-14 02:50:00|11380|11379|11379.3|11378.6|11382.8|11382.1|11379.2|11378.4|309
1642128900000|2022-01-14 02:55:00|11379.4|11378.7|11382.5|11381.8|11383.7|11382.8|11379.2|11378.5|499
1642129200000|2022-01-14 03:00:00|11382.4|11381.7|11381.9|11380.9|11383.7|11383|11380.9|11379.9|419
1642129500000|2022-01-14 03:05:00|11381.8|11380.8|11381.1|11380.1|11382.7|11381.9|11379|11378.2|395
1642129800000|2022-01-14 03:10:00|11381.4|11380.7|11378.3|11377.3|11381.9|11381.1|11376.9|11375.9|343
1642130100000|2022-01-14 03:15:00|11378.5|11377.5|11377.3|11376.3|11378.8|11377.9|11376.6|11375.6|338
1642130400000|2022-01-14 03:20:00|11376.6|11375.9|11376.1|11375.1|11376.8|11376|11375.2|11374.3|342
1642130700000|2022-01-14 03:25:00|11376.2|11375.2|11369.9|11368.9|11376.6|11375.7|11368.3|11367.5|516
1642131000000|2022-01-14 03:30:00|11370|11369|11368|11367.3|11372|11371|11366.7|11365.7|562
1642131300000|2022-01-14 03:35:00|11368.1|11367.1|11367|11366|11369.7|11368.8|11366.6|11365.8|411
1642131600000|2022-01-14 03:40:00|11366.9|11366.2|11365.7|11364.7|11368.2|11367.2|11364.3|11363.3|387
1642131900000|2022-01-14 03:45:00|11365.6|11364.6|11370.9|11369.9|11371.6|11370.6|11364.7|11363.9|386
1642132200000|2022-01-14 03:50:00|11370.8|11369.8|11370.1|11369.1|11371.7|11370.9|11368.2|11367.3|357
1642132500000|2022-01-14 03:55:00|11370.2|11369.2|11372.9|11372.2|11373.3|11372.6|11370|11369.2|360
1642132800000|2022-01-14 04:00:00|11373|11372|11374.6|11373.9|11374.9|11374.1|11372.7|11371.9|294
1642133100000|2022-01-14 04:05:00|11374.7|11374|11380.5|11379.5|11380.6|11379.9|11374.2|11373.5|406
1642133400000|2022-01-14 04:10:00|11380.4|11379.4|11381.9|11381.2|11384|11383.2|11379.5|11378.8|346
1642133700000|2022-01-14 04:15:00|11381.8|11381.1|11379.1|11378.4|11382|11381.3|11376|11375.3|339
1642134000000|2022-01-14 04:20:00|11379.2|11378.5|11381.1|11380.1|11381.2|11380.2|11377.2|11376.3|333
1642134300000|2022-01-14 04:25:00|11381.2|11380.2|11378.8|11378.1|11382.3|11381.5|11378.5|11377.5|319
1642134600000|2022-01-14 04:30:00|11378.9|11377.9|11379.1|11378.4|11380.4|11379.7|11378.4|11377.7|340
1642134900000|2022-01-14 04:35:00|11378.5|11377.8|11377.2|11376.2|11379.5|11378.8|11377.1|11376.2|389
1642135200000|2022-01-14 04:40:00|11377.3|11376.3|11374.3|11373.6|11377.3|11376.5|11374.3|11373.5|234
1642135500000|2022-01-14 04:45:00|11374.5|11373.5|11374.2|11373.5|11375.7|11374.9|11373.7|11372.9|249
1642135800000|2022-01-14 04:50:00|11374.1|11373.4|11375.4|11374.4|11376.5|11375.8|11373.9|11373.1|219
1642136100000|2022-01-14 04:55:00|11375.3|11374.6|11374.5|11373.8|11375.5|11374.8|11374.4|11373.5|180
1642136400000|2022-01-14 05:00:00|11374.6|11373.9|11373.7|11373|11374.7|11374|11372|11371.3|184
1642136700000|2022-01-14 05:05:00|11373.8|11373.1|11369.5|11368.8|11373.8|11373.1|11368.5|11367.7|324
1642137000000|2022-01-14 05:10:00|11369.7|11369|11369.3|11368.6|11370.6|11369.9|11368.5|11367.8|321
1642137300000|2022-01-14 05:15:00|11369.5|11368.8|11368.7|11368|11369.6|11368.9|11368.1|11367.3|188
1642137600000|2022-01-14 05:20:00|11368.8|11368.1|11367.6|11366.9|11368.8|11368.1|11366|11365.1|238
1642137900000|2022-01-14 05:25:00|11367.5|11366.8|11371.9|11371.2|11373.7|11372.9|11365.8|11365|300
1642138200000|2022-01-14 05:30:00|11372|11371.3|11370.8|11369.8|11374.1|11373.4|11370.5|11369.7|263
1642138500000|2022-01-14 05:35:00|11370.7|11369.7|11373.6|11372.9|11374.9|11374|11370.6|11369.7|330
1642138800000|2022-01-14 05:40:00|11374.1|11373.4|11370.9|11370.2|11374.8|11374.1|11370.3|11369.5|332
1642139100000|2022-01-14 05:45:00|11371|11370|11371.1|11370.4|11371.5|11370.7|11370.3|11369.6|235
1642139400000|2022-01-14 05:50:00|11371.2|11370.5|11371.2|11370.5|11371.5|11370.6|11370.5|11369.8|152
1642139700000|2022-01-14 05:55:00|11371.3|11370.6|11372.8|11371.8|11373.1|11372.4|11370.5|11369.7|426
1642140000000|2022-01-14 06:00:00|11372.7|11372|11373.7|11373|11377.4|11376.7|11371.8|11371|523
1642140300000|2022-01-14 06:05:00|11373.6|11372.9|11372|11371.3|11373.7|11373|11370.7|11369.8|276
1642140600000|2022-01-14 06:10:00|11371.9|11371.2|11374.4|11373.7|11375.1|11374.2|11371|11370.1|309
1642140900000|2022-01-14 06:15:00|11374.3|11373.6|11374.3|11373.3|11376.7|11375.8|11373.7|11372.9|303
1642141200000|2022-01-14 06:20:00|11374.4|11373.4|11372.9|11371.9|11374.7|11373.8|11371.4|11370.7|319
1642141500000|2022-01-14 06:25:00|11372.7|11372|11372.7|11371.7|11373.3|11372.6|11370|11369.3|306
1642141800000|2022-01-14 06:30:00|11372.8|11371.8|11372.1|11371.1|11372.9|11372.1|11370|11369.1|341
1642142100000|2022-01-14 06:35:00|11371.9|11371.2|11369.9|11369.2|11372|11371.2|11369.3|11368.6|239
1642142400000|2022-01-14 06:40:00|11369.8|11369.1|11371|11370|11371.5|11370.8|11369.8|11369.1|194
1642142700000|2022-01-14 06:45:00|11370.8|11370.1|11378.6|11377.9|11378.7|11378|11370.5|11369.8|250
1642143000000|2022-01-14 06:50:00|11378.5|11377.8|11378.6|11377.9|11379.2|11378.5|11376.8|11376|282
1642143300000|2022-01-14 06:55:00|11378.5|11377.8|11378.5|11377.8|11380.4|11379.7|11377.6|11376.9|316
1642143600000|2022-01-14 07:00:00|11378.6|11377.9|11377.2|11376.5|11382.6|11381.6|11377|11376.3|490
1642143900000|2022-01-14 07:05:00|11377.1|11376.4|11379.7|11379|11380.5|11379.7|11377.1|11376.4|410
1642144200000|2022-01-14 07:10:00|11379.6|11378.9|11382.5|11381.5|11383.1|11382.4|11379.6|11378.9|471
1642144500000|2022-01-14 07:15:00|11382.6|11381.6|11386.7|11385.7|11387.3|11386.4|11382.3|11381.4|539
1642144800000|2022-01-14 07:20:00|11386.6|11386|11381.3|11380.3|11387.1|11386.4|11380.9|11380.1|417
1642145100000|2022-01-14 07:25:00|11381.2|11380.2|11377.3|11376.6|11381.3|11380.4|11375.8|11374.9|507
1642145400000|2022-01-14 07:30:00|11377.5|11376.8|11373.4|11372.7|11378.1|11377.4|11372.6|11371.9|573
1642145700000|2022-01-14 07:35:00|11373.8|11373.1|11373.3|11372.3|11376.2|11375.5|11372.6|11371.8|540
1642146000000|2022-01-14 07:40:00|11373.1|11372.4|11373.3|11372.3|11375.5|11374.6|11372.7|11371.8|451
1642146300000|2022-01-14 07:45:00|11373.2|11372.2|11374.3|11373.3|11375.3|11374.4|11371.5|11370.6|352
1642146600000|2022-01-14 07:50:00|11374.2|11373.2|11377|11376.3|11378.1|11377.1|11374.1|11373.1|394
1642146900000|2022-01-14 07:55:00|11377.1|11376.4|11380.2|11379.5|11380.6|11379.9|11376.6|11375.9|363
1642147200000|2022-01-14 08:00:00|11380|11379.3|11375.3|11374.6|11380|11379.3|11373.3|11372.3|810
1642147500000|2022-01-14 08:05:00|11375.4|11374.4|11379.8|11379.1|11380.1|11379.2|11372.7|11372|756
1642147800000|2022-01-14 08:10:00|11379.5|11378.5|11379.5|11378.5|11382.1|11381.4|11378.9|11378.2|598
1642148100000|2022-01-14 08:15:00|11379.6|11378.6|11379.2|11378.5|11381.3|11380.4|11377.3|11376.6|603
1642148400000|2022-01-14 08:20:00|11379.3|11378.6|11379.3|11378.3|11379.7|11378.8|11376.1|11375.3|561
1642148700000|2022-01-14 08:25:00|11379.2|11378.2|11377.8|11376.8|11380|11379.1|11376.2|11375.5|519
1642149000000|2022-01-14 08:30:00|11377.7|11377|11378.8|11377.8|11381.5|11380.6|11376.3|11375.4|671
1642149300000|2022-01-14 08:35:00|11378.6|11377.9|11376.7|11375.7|11378.8|11377.9|11374.8|11373.9|429
1642149600000|2022-01-14 08:40:00|11376.4|11375.5|11376.7|11376|11379.3|11378.4|11375.7|11374.8|633
1642149900000|2022-01-14 08:45:00|11376.9|11376.2|11371.4|11370.7|11377.3|11376.4|11370.6|11369.9|654
1642150200000|2022-01-14 08:50:00|11371.5|11370.8|11378|11377.3|11378.1|11377.4|11370.2|11369.5|591
1642150500000|2022-01-14 08:55:00|11377.9|11377.2|11384.6|11383.6|11385.2|11384.3|11377.4|11376.7|715
1642150800000|2022-01-14 09:00:00|11384.8|11383.8|11383.6|11382.9|11385.4|11384.7|11382.5|11381.6|590
1642151100000|2022-01-14 09:05:00|11383.5|11382.8|11383.1|11382.4|11384.3|11383.6|11381.3|11380.6|542
1642151400000|2022-01-14 09:10:00|11383.3|11382.3|11384.2|11383.2|11384.6|11383.9|11382.5|11381.8|390
1642151700000|2022-01-14 09:15:00|11384.3|11383.3|11385.6|11384.6|11387.6|11386.9|11384.1|11383.2|557
1642152000000|2022-01-14 09:20:00|11385.5|11384.8|11384.6|11383.6|11386.9|11386|11384.3|11383.6|419
1642152300000|2022-01-14 09:25:00|11384.7|11383.7|11389.7|11388.7|11392.3|11391.3|11384.5|11383.6|587
1642152600000|2022-01-14 09:30:00|11388.9|11388.2|11385.2|11384.2|11391.9|11390.9|11384.8|11384|592
1642152900000|2022-01-14 09:35:00|11385.1|11384.4|11385.2|11384.2|11387.8|11387|11384.4|11383.5|488
1642153200000|2022-01-14 09:40:00|11385.3|11384.3|11386.5|11385.5|11386.9|11386|11383.8|11383.1|465
1642153500000|2022-01-14 09:45:00|11386.6|11385.6|11392.2|11391.5|11392.5|11391.8|11386.5|11385.6|392
1642153800000|2022-01-14 09:50:00|11392.1|11391.4|11392|11391|11393.7|11392.7|11391.1|11390.3|442
1642154100000|2022-01-14 09:55:00|11391.7|11390.9|11391.4|11390.7|11391.9|11391.1|11389.2|11388.4|370
1642154400000|2022-01-14 10:00:00|11391.6|11390.6|11391.6|11390.9|11391.9|11391.1|11387.6|11386.7|327
1642154700000|2022-01-14 10:05:00|11391.7|11390.7|11394.2|11393.5|11396.1|11395.4|11391.5|11390.7|379
1642155000000|2022-01-14 10:10:00|11394.4|11393.4|11395|11394|11396.3|11395.5|11393.9|11393.2|300
1642155300000|2022-01-14 10:15:00|11394.8|11394.1|11396.7|11395.7|11397|11396.1|11394.7|11393.9|283
1642155600000|2022-01-14 10:20:00|11396.6|11395.6|11396.8|11395.8|11399.6|11398.8|11396.1|11395.2|367
1642155900000|2022-01-14 10:25:00|11396.9|11395.9|11393.4|11392.4|11397.1|11396.4|11392.8|11391.9|438
1642156200000|2022-01-14 10:30:00|11392.9|11392.2|11393.6|11392.9|11395.3|11394.6|11392.2|11391.3|354
1642156500000|2022-01-14 10:35:00|11393.8|11393.1|11391.7|11390.7|11394.1|11393.1|11391.2|11390.4|293
1642156800000|2022-01-14 10:40:00|11391.6|11390.6|11393.6|11392.9|11394.5|11393.8|11388.9|11388.2|295
1642157100000|2022-01-14 10:45:00|11393.8|11392.8|11389.5|11388.5|11393.8|11392.8|11387.7|11386.9|330
1642157400000|2022-01-14 10:50:00|11389.3|11388.6|11391.8|11390.8|11392.1|11391.3|11389.3|11388.6|356
1642157700000|2022-01-14 10:55:00|11392.2|11391.5|11389.1|11388.4|11392.9|11392.2|11389|11388.3|330
1642158000000|2022-01-14 11:00:00|11389.2|11388.5|11389.5|11388.8|11391.9|11391|11388.4|11387.5|356
1642158300000|2022-01-14 11:05:00|11389.4|11388.7|11390.9|11389.9|11391.8|11391|11388.1|11387.2|255
1642158600000|2022-01-14 11:10:00|11390.8|11389.8|11392.3|11391.3|11392.4|11391.5|11390.4|11389.7|267
1642158900000|2022-01-14 11:15:00|11392.2|11391.2|11394.3|11393.3|11394.3|11393.5|11391.6|11390.8|230
1642159200000|2022-01-14 11:20:00|11394.4|11393.4|11392.7|11391.7|11394.5|11393.6|11391.5|11390.6|243
1642159500000|2022-01-14 11:25:00|11392.8|11391.8|11398.2|11397.2|11398.3|11397.4|11392.2|11391.3|281
1642159800000|2022-01-14 11:30:00|11398.3|11397.3|11396.3|11395.3|11398.9|11398.2|11396.2|11395.3|318
1642160100000|2022-01-14 11:35:00|11396.2|11395.5|11394.9|11393.9|11398.3|11397.4|11394.6|11393.8|307
1642160400000|2022-01-14 11:40:00|11395|11394|11393.2|11392.2|11396.9|11396.1|11392.9|11392.1|308
1642160700000|2022-01-14 11:45:00|11393.1|11392.4|11391.3|11390.3|11393.4|11392.6|11390.8|11389.9|424
1642161000000|2022-01-14 11:50:00|11391.2|11390.2|11392.2|11391.2|11393.3|11392.6|11389.1|11388.2|427
1642161300000|2022-01-14 11:55:00|11392|11391.3|11389|11388.3|11393.3|11392.5|11389|11388.1|552
1642161600000|2022-01-14 12:00:00|11389.1|11388.4|11386.9|11386.2|11391.3|11390.4|11386.8|11386.1|505
1642161900000|2022-01-14 12:05:00|11386.8|11386.1|11380.3|11379.6|11387|11386.3|11378.9|11378.1|538
1642162200000|2022-01-14 12:10:00|11380.5|11379.8|11381.6|11380.6|11382.3|11381.4|11377.9|11377.1|524
1642162500000|2022-01-14 12:15:00|11381.7|11380.7|11378.6|11377.6|11383.4|11382.5|11378.4|11377.6|580
1642162800000|2022-01-14 12:20:00|11378.5|11377.5|11377.4|11376.7|11379.3|11378.4|11375.2|11374.5|701
1642163100000|2022-01-14 12:25:00|11377.6|11376.6|11376.3|11375.3|11378.6|11377.7|11374.9|11374|599
1642163400000|2022-01-14 12:30:00|11376.4|11375.4|11377|11376|11381.3|11380.5|11375.1|11374.3|669
1642163700000|2022-01-14 12:35:00|11376.9|11375.9|11370.8|11369.8|11380|11379.2|11370.4|11369.7|658
1642164000000|2022-01-14 12:40:00|11370.5|11369.4|11370.8|11369.8|11373.8|11373.1|11368.5|11367.6|686
1642164300000|2022-01-14 12:45:00|11370.7|11369.7|11370.2|11369.5|11374.9|11374.1|11369.9|11369.1|599
1642164600000|2022-01-14 12:50:00|11370.3|11369.6|11371|11370.3|11373.6|11372.6|11369|11368.3|633
1642164900000|2022-01-14 12:55:00|11371.2|11370.5|11371.3|11370.6|11373.5|11372.6|11370.5|11369.7|671
1642165200000|2022-01-14 13:00:00|11371.2|11370.5|11371.2|11370.5|11377.1|11376.1|11368.7|11368|861
1642165500000|2022-01-14 13:05:00|11371.4|11370.4|11372.7|11371.7|11373.1|11372.4|11368.8|11368|652
1642165800000|2022-01-14 13:10:00|11372.6|11371.6|11372.4|11371.4|11374|11373.3|11370.6|11369.8|522
1642166100000|2022-01-14 13:15:00|11372.3|11371.6|11373.7|11373|11375.5|11374.6|11371.9|11371.2|586
1642166400000|2022-01-14 13:20:00|11374|11373.3|11371.8|11371.1|11375.1|11374.2|11370.5|11369.7|553
1642166700000|2022-01-14 13:25:00|11371.9|11371.2|11369|11366.4|11374.7|11374|11366.6|11365.5|596
1642167000000|2022-01-14 13:30:00|11369.1|11366.3|11365|11364|11369.8|11369|11356.8|11354.2|1614
1642167300000|2022-01-14 13:35:00|11364.8|11363.8|11360.1|11359.1|11368.2|11367.5|11359.6|11358.9|1108
1642167600000|2022-01-14 13:40:00|11360|11359|11354.6|11353.9|11360.6|11359.8|11351.8|11351|1087
1642167900000|2022-01-14 13:45:00|11354.5|11353.8|11355.3|11354.3|11356|11355.3|11350.8|11349.9|1026
1642168200000|2022-01-14 13:50:00|11355.5|11354.5|11351.9|11351.2|11356|11355.1|11348.6|11347.9|1035
1642168500000|2022-01-14 13:55:00|11352.1|11351.1|11358|11357|11361.1|11360.3|11350.9|11350|813
1642168800000|2022-01-14 14:00:00|11357.5|11356.8|11351.8|11351.1|11358.5|11357.8|11350.7|11349.7|851
1642169100000|2022-01-14 14:05:00|11351.9|11350.9|11355.5|11354.8|11355.8|11355.1|11350.5|11349.7|772
1642169400000|2022-01-14 14:10:00|11355.4|11354.7|11353.9|11352.9|11359.3|11358.3|11352.7|11351.7|770
1642169700000|2022-01-14 14:15:00|11354|11353|11358.5|11357.8|11359|11358.2|11353.5|11352.5|726
1642170000000|2022-01-14 14:20:00|11358.6|11357.9|11365.3|11364.6|11367.6|11366.7|11358.2|11357.4|928
1642170300000|2022-01-14 14:25:00|11365.2|11364.5|11369.9|11369.2|11373.2|11372.5|11365.2|11364.5|973
1642170600000|2022-01-14 14:30:00|11370|11369.3|11367.4|11366.7|11376|11375.2|11367.2|11366.5|1241
1642170900000|2022-01-14 14:35:00|11367.3|11366.6|11376.2|11375.2|11380.5|11379.6|11366|11365.2|1295
1642171200000|2022-01-14 14:40:00|11376.3|11375.5|11370.9|11370.2|11376.7|11375.9|11369.6|11368.7|1167
1642171500000|2022-01-14 14:45:00|11371|11370.3|11370.2|11369.5|11375.5|11374.7|11369.5|11368.8|1021
1642171800000|2022-01-14 14:50:00|11369.8|11369.1|11369.7|11369|11371.1|11370.3|11366.8|11366|953
1642172100000|2022-01-14 14:55:00|11369.6|11368.9|11370.7|11369.7|11373|11372.2|11368.5|11367.8|775
1642172400000|2022-01-14 15:00:00|11371.7|11370.7|11383.3|11382.3|11384.7|11384|11364.3|11363.3|1247
1642172700000|2022-01-14 15:05:00|11383.1|11382.6|11376.3|11375.6|11383.3|11382.6|11375.1|11374.3|1118
1642173000000|2022-01-14 15:10:00|11376.2|11375.5|11382.5|11381.8|11383.3|11382.4|11376.1|11375.4|894
1642173300000|2022-01-14 15:15:00|11382.6|11381.9|11387.5|11386.8|11388.3|11387.6|11382.3|11381.5|976
1642173600000|2022-01-14 15:20:00|11387.7|11387|11377.6|11376.9|11388|11387.3|11375.9|11375.2|740
1642173900000|2022-01-14 15:25:00|11377.7|11377|11381.6|11380.9|11383.7|11382.7|11377.3|11376.4|911
1642174200000|2022-01-14 15:30:00|11381.7|11380.7|11383.7|11382.7|11385|11384.2|11380.1|11379.2|704
1642174500000|2022-01-14 15:35:00|11383.4|11382.6|11385.8|11384.8|11385.8|11384.9|11378.8|11378.1|735
1642174800000|2022-01-14 15:40:00|11385.7|11385.1|11379.3|11378.3|11385.7|11385.1|11378.2|11377.4|673
1642175100000|2022-01-14 15:45:00|11379.2|11378.2|11378.6|11377.9|11379.4|11378.7|11376.1|11375.3|764
1642175400000|2022-01-14 15:50:00|11378.7|11378|11377.3|11376.3|11380.4|11379.5|11372.9|11372.2|892
1642175700000|2022-01-14 15:55:00|11377|11376.2|11379.7|11378.7|11380.4|11379.6|11374.2|11373.5|859
1642176000000|2022-01-14 16:00:00|11379.6|11378.9|11378.3|11377.6|11381.2|11380.3|11378|11377.3|772
1642176300000|2022-01-14 16:05:00|11378.2|11377.5|11376.3|11375.3|11378.2|11377.5|11373.6|11372.9|691
1642176600000|2022-01-14 16:10:00|11376.2|11375.2|11374.4|11373.7|11376.2|11375.2|11373.1|11372.3|635
1642176900000|2022-01-14 16:15:00|11374.2|11373.5|11377.1|11376.1|11377.3|11376.6|11373.1|11372.4|617
1642177200000|2022-01-14 16:20:00|11376.6|11375.9|11378.1|11377.1|11378.4|11377.5|11375.8|11374.9|587
1642177500000|2022-01-14 16:25:00|11377.9|11377.2|11385.5|11384.5|11385.6|11384.7|11377.8|11377.1|599
1642177800000|2022-01-14 16:30:00|11385.6|11384.6|11382.9|11382.2|11387.3|11386.6|11382.4|11381.7|731
1642178100000|2022-01-14 16:35:00|11383|11382|11382.3|11381.3|11385.6|11384.7|11380.7|11379.9|577
1642178400000|2022-01-14 16:40:00|11382.1|11381.4|11386|11385|11387.2|11386.2|11382.1|11381.4|483
1642178700000|2022-01-14 16:45:00|11386.1|11385.1|11392.3|11391.3|11393.2|11392.3|11385.2|11384.5|583
1642179000000|2022-01-14 16:50:00|11392.2|11391.2|11394.2|11393.2|11396.2|11395.5|11391|11390.2|540
1642179300000|2022-01-14 16:55:00|11394.1|11393.1|11391.3|11390.6|11395.6|11394.7|11389.9|11389.1|569
1642179600000|2022-01-14 17:00:00|11391.4|11390.7|11394.7|11393.7|11395|11394|11390.4|11389.7|474
1642179900000|2022-01-14 17:05:00|11394.8|11393.8|11396.9|11395.9|11397.9|11397.2|11391.2|11390.4|530
1642180200000|2022-01-14 17:10:00|11396.8|11395.8|11403.4|11402.4|11403.6|11402.6|11396.6|11395.8|569
1642180500000|2022-01-14 17:15:00|11403.3|11402.3|11407.2|11406.2|11410.2|11409.2|11403.1|11402.2|701
1642180800000|2022-01-14 17:20:00|11407.1|11406.1|11405.7|11404.7|11408.8|11407.8|11405.6|11404.6|614
1642181100000|2022-01-14 17:25:00|11405.8|11404.8|11407.8|11406.8|11412.9|11411.9|11405.4|11404.6|589
1642181400000|2022-01-14 17:30:00|11407.5|11406.7|11408.3|11407.6|11411.2|11410.4|11405.6|11404.8|447
1642181700000|2022-01-14 17:35:00|11408.5|11407.5|11409.7|11409|11409.9|11409.1|11407|11406|395
1642182000000|2022-01-14 17:40:00|11409.8|11409.1|11412.4|11411.4|11412.5|11411.5|11409.4|11408.6|372
1642182300000|2022-01-14 17:45:00|11412.1|11411.1|11412.3|11411.6|11412.5|11411.7|11410.8|11409.9|353
1642182600000|2022-01-14 17:50:00|11412.4|11411.7|11413|11412.3|11414.7|11414|11411.6|11410.7|474
1642182900000|2022-01-14 17:55:00|11412.6|11411.9|11413.1|11412.1|11414.1|11413.3|11411.4|11410.6|592
1642183200000|2022-01-14 18:00:00|11413.2|11412.2|11410.1|11409.4|11413.3|11412.3|11408.2|11407.4|524
1642183500000|2022-01-14 18:05:00|11410|11409.3|11408.3|11407.3|11411.8|11410.9|11406.9|11406.1|518
1642183800000|2022-01-14 18:10:00|11408.2|11407.2|11406.9|11406.2|11408.9|11408|11405|11404.3|713
1642184100000|2022-01-14 18:15:00|11407|11406|11406.6|11405.6|11407.1|11406.3|11404.7|11403.8|296
1642184400000|2022-01-14 18:20:00|11406.5|11405.5|11403.2|11402.2|11406.5|11405.5|11402.2|11401.4|406
1642184700000|2022-01-14 18:25:00|11403.1|11402.1|11405.5|11404.5|11405.6|11404.7|11402.8|11401.8|329
1642185000000|2022-01-14 18:30:00|11405.3|11404.8|11404.4|11403.4|11407|11406.1|11404.2|11403.2|334
1642185300000|2022-01-14 18:35:00|11404.2|11403.2|11403.6|11402.6|11405.1|11404.2|11403|11402.1|248
1642185600000|2022-01-14 18:40:00|11403.7|11402.7|11407.6|11406.6|11407.6|11406.6|11403|11402.3|252
1642185900000|2022-01-14 18:45:00|11407.3|11406.3|11412.2|11411.5|11412.6|11411.7|11406.3|11405.5|344
1642186200000|2022-01-14 18:50:00|11412.3|11411.6|11414.5|11413.8|11414.8|11414|11412.1|11411.3|385
1642186500000|2022-01-14 18:55:00|11414.6|11413.9|11412.1|11411.1|11414.8|11414.1|11411.2|11410.3|342
1642186800000|2022-01-14 19:00:00|11412.2|11411.5|11413.9|11413.2|11414.2|11413.5|11411.3|11410.4|406
1642187100000|2022-01-14 19:05:00|11414|11413.3|11413.6|11412.6|11414.2|11413.5|11412.1|11411.1|255
1642187400000|2022-01-14 19:10:00|11413.5|11412.5|11413.4|11412.4|11414|11413.2|11412|11411.1|353
1642187700000|2022-01-14 19:15:00|11413.5|11412.5|11413.1|11412.4|11414.8|11413.9|11412.6|11411.8|310
1642188000000|2022-01-14 19:20:00|11413.2|11412.5|11413.8|11413.1|11414.4|11413.6|11412.4|11411.6|216
1642188300000|2022-01-14 19:25:00|11413.9|11413.2|11413.9|11412.9|11414.7|11413.8|11411.2|11410.3|360
1642188600000|2022-01-14 19:30:00|11414|11413|11414.8|11413.8|11414.9|11414.2|11413.3|11412.3|295
1642188900000|2022-01-14 19:35:00|11414.7|11413.7|11414.4|11413.4|11415.1|11414.3|11413.2|11412.3|370
1642189200000|2022-01-14 19:40:00|11414.5|11413.5|11411.7|11411|11414.7|11413.8|11411.6|11410.7|307
1642189500000|2022-01-14 19:45:00|11411.6|11410.9|11413|11412|11413.9|11413|11411.6|11410.8|402
1642189800000|2022-01-14 19:50:00|11413.1|11412.3|11411.7|11411|11413.2|11412.4|11411.1|11410.3|497
1642190100000|2022-01-14 19:55:00|11411.6|11410.9|11414.7|11413.7|11415.2|11414.5|11411.6|11410.8|594
1642190400000|2022-01-14 20:00:00|11414.6|11413.6|11417.7|11417|11418.5|11417.7|11414.3|11413.5|572
1642190700000|2022-01-14 20:05:00|11417.9|11416.9|11413.8|11412.8|11418|11417.1|11413.4|11412.7|332
1642191000000|2022-01-14 20:10:00|11413.9|11412.9|11413.9|11412.9|11415|11414|11412.7|11411.7|305
1642191300000|2022-01-14 20:15:00|11413.8|11412.8|11415.3|11414.3|11416.8|11415.9|11413.8|11412.8|304
1642191600000|2022-01-14 20:20:00|11415.4|11414.4|11415.7|11415|11416.1|11415.2|11415|11414.2|149
1642191900000|2022-01-14 20:25:00|11415.8|11415.1|11415.5|11414.5|11416.2|11415.2|11414.6|11413.7|212
1642192200000|2022-01-14 20:30:00|11415.8|11415.1|11416.3|11415.3|11416.7|11415.9|11415.1|11414.3|294
1642192500000|2022-01-14 20:35:00|11416.2|11415.2|11416.1|11415.1|11416.9|11415.9|11415.4|11414.6|243
1642192800000|2022-01-14 20:40:00|11415.8|11414.9|11418.8|11417.8|11419.4|11418.4|11415.3|11414.4|305
1642193100000|2022-01-14 20:45:00|11418.9|11417.9|11418.1|11417.1|11419.5|11418.7|11417.9|11417|255
1642193400000|2022-01-14 20:50:00|11418.6|11417.6|11417.8|11417.1|11419.4|11418.5|11416.9|11416|313
1642193700000|2022-01-14 20:55:00|11417.7|11416.7|11419.5|11418.5|11420|11419|11417.6|11416.7|330
1642194000000|2022-01-14 21:00:00|11419.6|11418.6|11421.5|11420.5|11423.1|11422.1|11418.7|11417.7|462
1642194300000|2022-01-14 21:05:00|11421.6|11420.6|11424|11423|11424.7|11423.7|11421.1|11420.3|397
1642194600000|2022-01-14 21:10:00|11423.9|11422.9|11423|11422|11424|11423|11422.7|11421.7|104
1642194900000|2022-01-14 21:15:00|11422.5|11421.5|11423.1|11422.1|11424|11423|11421.8|11420.8|219
1642195200000|2022-01-14 21:20:00|11423.2|11422.2|11425.1|11424.1|11427.1|11426.1|11422.7|11421.7|245
1642195500000|2022-01-14 21:25:00|11424.9|11423.9|11427.2|11426.2|11427.2|11426.3|11424.4|11423.4|195
1642195800000|2022-01-14 21:30:00|11427.1|11426.1|11425.9|11424.9|11427.3|11426.3|11425.8|11424.3|103
1642196100000|2022-01-14 21:35:00|11426.2|11424.6|11426.4|11424.8|11426.8|11425.5|11425.7|11424.6|142
1642196400000|2022-01-14 21:40:00|11426.5|11425.1|11426.4|11424.8|11427|11425.6|11425.6|11424.3|161
1642196700000|2022-01-14 21:45:00|11426.6|11424.7|11423.1|11421.1|11426.6|11425|11422|11420.3|418
1642197000000|2022-01-14 21:50:00|11423|11421.2|11422|11419|11425.2|11423.1|11420.7|11416.9|531
1642197300000|2022-01-14 21:55:00|11422.1|11418.7|11422.4|11416.4|11423.2|11419.6|11419.4|11414|511
1642366800000|2022-01-16 21:00:00|11421.3|11410.7|11421.3|11410.7|11423.5|11413.1|11419.8|11410|40
1642367100000|2022-01-16 21:05:00|11421.8|11410.2|11421.8|11410.2|11421.8|11411.5|11419.8|11410.2|15
1642367400000|2022-01-16 21:10:00|11421.3|11410.7|11421.3|11410.7|11421.8|11411.2|11420.8|11410.2|11
1642367700000|2022-01-16 21:15:00|11420.8|11411.2|11421.3|11410.7|11421.8|11411.2|11420.8|11410.2|12
1642368000000|2022-01-16 21:20:00|11421.8|11410.2|11421.3|11410.7|11421.8|11411.2|11420.8|11410.2|10
1642368600000|2022-01-16 21:30:00|11420.8|11411.2|11421.3|11410.7|11421.8|11411.5|11419.1|11410.2|8
1642368900000|2022-01-16 21:35:00|11421.8|11410.2|11421.3|11410.7|11421.8|11411.2|11420.8|11410.2|11
1642369200000|2022-01-16 21:40:00|11420.8|11411.2|11421.3|11410.7|11421.8|11411.5|11419.1|11410.2|26
1642369500000|2022-01-16 21:45:00|11421.8|11410.2|11419.1|11411.5|11421.8|11411.5|11419.1|11410.2|11
1642369800000|2022-01-16 21:50:00|11420.8|11411.2|11419.1|11411.5|11421.8|11411.5|11419.1|11410.2|17
1642370100000|2022-01-16 21:55:00|11420.8|11409.8|11421|11410.8|11422|11411.5|11419.1|11409.6|27
1642370400000|2022-01-16 22:00:00|11420.4|11411|11420.4|11414.4|11422|11415.4|11417.1|11408.7|87
1642370700000|2022-01-16 22:05:00|11419|11413|11420|11414|11421.8|11415.8|11417.4|11411.4|132
1642371000000|2022-01-16 22:10:00|11421.6|11415.6|11420.7|11414.7|11421.6|11416.4|11420|11414.2|186
1642371300000|2022-01-16 22:15:00|11420.2|11415.3|11421.1|11416|11422.4|11416.7|11420|11414.3|134
1642371600000|2022-01-16 22:20:00|11421.7|11415.7|11420.8|11416.2|11421.9|11417.1|11420.5|11415.6|122
1642371900000|2022-01-16 22:25:00|11420.9|11416.5|11420.9|11416.9|11422.1|11417|11420.5|11415.9|149
1642372200000|2022-01-16 22:30:00|11421|11416.5|11420.7|11417|11421.9|11417|11420.2|11415.8|129
1642372500000|2022-01-16 22:35:00|11421.1|11416.3|11422.7|11416.7|11427.3|11421.3|11420.2|11416|537
1642372800000|2022-01-16 22:40:00|11422.4|11416.4|11424.7|11420.4|11426.5|11420.8|11422.1|11416.1|638
1642373100000|2022-01-16 22:45:00|11424.4|11420.5|11425.6|11422.7|11427.9|11423|11423.7|11419.9|769
1642373400000|2022-01-16 22:50:00|11425.7|11422.9|11425.3|11422.2|11428.8|11425.1|11422.7|11416.7|1226
1642373700000|2022-01-16 22:55:00|11425.6|11422|11425.4|11420.6|11426.3|11423.2|11421.2|11415.2|953
1642374000000|2022-01-16 23:00:00|11425.9|11420.5|11432.7|11431.7|11433.2|11431.9|11424.9|11419.8|1012
1642374300000|2022-01-16 23:05:00|11432.9|11431.3|11434.6|11432.8|11434.9|11433.3|11430.5|11429|739
1642374600000|2022-01-16 23:10:00|11434.5|11432.9|11431.6|11430.6|11435.2|11433.7|11430.2|11428.8|754
1642374900000|2022-01-16 23:15:00|11431.7|11430.7|11425.3|11424.3|11432|11431|11425.2|11424.2|745
1642375200000|2022-01-16 23:20:00|11425.2|11424.2|11424.1|11423.1|11426.1|11425.1|11423.4|11422.4|549
1642375500000|2022-01-16 23:25:00|11424|11423|11428.3|11427.3|11430.2|11429.2|11423.8|11422.8|450
1642375800000|2022-01-16 23:30:00|11428.4|11427.4|11427|11426.3|11429.9|11428.7|11427|11426.1|433
1642376100000|2022-01-16 23:35:00|11427.2|11426.2|11427.9|11427.2|11429.8|11428.9|11426.6|11425.7|343
1642376400000|2022-01-16 23:40:00|11428|11427.3|11431.4|11430.7|11432.4|11431.5|11427.7|11426.7|270
1642376700000|2022-01-16 23:45:00|11431.3|11430.6|11433|11432|11433.7|11432.5|11429.8|11428.9|453
1642377000000|2022-01-16 23:50:00|11432.9|11431.9|11432.5|11431.8|11433.3|11432.4|11431.4|11430.5|469
1642377300000|2022-01-16 23:55:00|11432.4|11431.7|11431.5|11430.5|11432.8|11431.8|11430.4|11429.6|433
1642377600000|2022-01-17 00:00:00|11431.7|11430.7|11429.2|11428.2|11436.8|11436|11428.9|11428|692
1642377900000|2022-01-17 00:05:00|11429.3|11428.3|11435.6|11434.6|11438|11437.1|11427.9|11427|646
1642378200000|2022-01-17 00:10:00|11435.7|11434.7|11441.1|11440.4|11443|11442.3|11435.6|11434.6|443
1642378500000|2022-01-17 00:15:00|11441|11440.3|11437.9|11437.2|11441|11440.3|11436.8|11436|423
1642378800000|2022-01-17 00:20:00|11437.8|11436.9|11437.7|11437|11440.3|11439.4|11435.6|11434.8|397
1642379100000|2022-01-17 00:25:00|11437.9|11436.9|11438.3|11437.6|11439.1|11438.2|11436.7|11435.8|346
1642379400000|2022-01-17 00:30:00|11438.2|11437.2|11440|11439.3|11440.8|11440|11437.1|11436.2|421
1642379700000|2022-01-17 00:35:00|11439.9|11439.2|11438.2|11437.2|11440.7|11439.8|11437.4|11436.6|381
1642380000000|2022-01-17 00:40:00|11438.1|11437.4|11439.3|11438.3|11440.3|11439.5|11437.5|11436.7|428
1642380300000|2022-01-17 00:45:00|11439|11438.2|11436.5|11435.8|11439.9|11439|11436.4|11435.6|351
1642380600000|2022-01-17 00:50:00|11436.7|11435.7|11432.9|11431.9|11439.6|11438.9|11431.7|11430.8|701
1642380900000|2022-01-17 00:55:00|11433.2|11432.2|11433.5|11432.8|11436.2|11435.3|11433.2|11432.2|545
1642381200000|2022-01-17 01:00:00|11433.6|11432.9|11432.9|11431.9|11435.2|11434.3|11428.8|11428|538
1642381500000|2022-01-17 01:05:00|11432.8|11431.8|11435.2|11434.5|11436.8|11435.9|11432|11431.2|467
1642381800000|2022-01-17 01:10:00|11435.3|11434.3|11435.3|11434.6|11435.6|11434.6|11432.7|11431.9|303
1642382100000|2022-01-17 01:15:00|11435.2|11434.5|11438|11437|11438.6|11437.8|11435.1|11434.4|423
1642382400000|2022-01-17 01:20:00|11437.9|11436.9|11441.5|11440.8|11442.2|11441.4|11437.4|11436.7|313
1642382700000|2022-01-17 01:25:00|11441.9|11441.2|11447.4|11446.4|11448.3|11447.6|11441.7|11440.8|522
1642383000000|2022-01-17 01:30:00|11447.3|11446.6|11448.1|11447.1|11451.8|11451.1|11447.1|11446.4|549
1642383300000|2022-01-17 01:35:00|11448.2|11447.2|11446.5|11445.5|11448.2|11447.2|11445|11444.1|514
1642383600000|2022-01-17 01:40:00|11446.4|11445.7|11444.5|11443.8|11446.5|11445.7|11443.5|11442.8|436
1642383900000|2022-01-17 01:45:00|11444.4|11443.7|11445.9|11445.2|11447.4|11446.6|11444.3|11443.5|309
1642384200000|2022-01-17 01:50:00|11445.8|11445.1|11447.3|11446.6|11447.8|11447.1|11445|11444.3|316
1642384500000|2022-01-17 01:55:00|11447.2|11446.5|11447.9|11446.9|11449.2|11448.5|11446.6|11445.8|395
1642384800000|2022-01-17 02:00:00|11448|11447|11447.7|11447|11449.3|11448.4|11443.4|11442.5|519
1642385100000|2022-01-17 02:05:00|11447.8|11446.8|11447.4|11446.7|11448|11447|11444.8|11444|454
1642385400000|2022-01-17 02:10:00|11447.6|11446.9|11447.1|11446.4|11448.2|11447.3|11446.6|11445.8|275
1642385700000|2022-01-17 02:15:00|11447.3|11446.3|11446.5|11445.5|11448.9|11448|11445.9|11445.2|409
1642386000000|2022-01-17 02:20:00|11446.2|11445.3|11442.6|11441.9|11446.2|11445.3|11442.1|11441.3|347
1642386300000|2022-01-17 02:25:00|11442.7|11442|11446.5|11445.8|11446.7|11445.9|11442.7|11441.8|243
1642386600000|2022-01-17 02:30:00|11446.6|11445.6|11439.4|11438.7|11446.6|11445.8|11439.1|11438.4|325
1642386900000|2022-01-17 02:35:00|11439.6|11438.9|11442|11441|11442.2|11441.5|11439.5|11438.7|274
1642387200000|2022-01-17 02:40:00|11442.1|11441.1|11442.1|11441.4|11443|11442.2|11440.1|11439.2|329
1642387500000|2022-01-17 02:45:00|11441.9|11441.2|11442.6|11441.9|11443.4|11442.7|11441.6|11440.9|244
1642387800000|2022-01-17 02:50:00|11442.5|11441.8|11443.2|11442.5|11443.4|11442.7|11441.9|11441.2|221
1642388100000|2022-01-17 02:55:00|11443.3|11442.6|11441.7|11441|11443.3|11442.6|11441|11440.3|341
1642388400000|2022-01-17 03:00:00|11441.8|11441.1|11441.2|11440.2|11442.7|11441.9|11440.2|11439.4|316
1642388700000|2022-01-17 03:05:00|11440.8|11439.8|11440.9|11440.2|11442.2|11441.3|11440.4|11439.5|228
1642389000000|2022-01-17 03:10:00|11440.8|11440.1|11442.5|11441.5|11442.9|11442.1|11440.6|11439.7|228
1642389300000|2022-01-17 03:15:00|11442.4|11441.4|11443.7|11443|11444.1|11443.2|11442.2|11441.4|199
1642389600000|2022-01-17 03:20:00|11443.8|11443.1|11444.6|11443.6|11445.1|11444.1|11443.6|11442.9|95
1642389900000|2022-01-17 03:25:00|11444.5|11443.8|11444.6|11443.9|11445.8|11445|11444.3|11443.6|168
1642390200000|2022-01-17 03:30:00|11444.5|11443.8|11443.5|11442.8|11444.7|11443.9|11442.6|11441.8|238
1642390500000|2022-01-17 03:35:00|11443.4|11442.7|11443.8|11443.1|11444.3|11443.5|11442.3|11441.5|222
1642390800000|2022-01-17 03:40:00|11444|11443|11444.2|11443.5|11444.6|11443.8|11443.3|11442.5|128
1642391100000|2022-01-17 03:45:00|11444.1|11443.4|11443.6|11442.9|11444.2|11443.4|11442.9|11442|282
1642391400000|2022-01-17 03:50:00|11443.5|11442.8|11443.4|11442.7|11443.8|11443|11442.7|11441.9|181
1642391700000|2022-01-17 03:55:00|11443.5|11442.8|11443.1|11442.4|11443.8|11443|11442.7|11442|180
1642392000000|2022-01-17 04:00:00|11443.2|11442.5|11442.3|11441.6|11443.9|11443.1|11442.3|11441.5|262
1642392300000|2022-01-17 04:05:00|11442.4|11441.7|11442.4|11441.4|11443|11442.2|11442.2|11441.4|132
1642392600000|2022-01-17 04:10:00|11442.1|11441.5|11441.7|11440.7|11442.3|11441.6|11441.4|11440.6|137
1642392900000|2022-01-17 04:15:00|11441.5|11440.8|11441.7|11441|11442|11441.2|11440.8|11440.1|250
1642393200000|2022-01-17 04:20:00|11441.9|11440.9|11443.4|11442.4|11443.7|11442.8|11441.1|11440.4|251
1642393500000|2022-01-17 04:25:00|11443.3|11442.6|11444.6|11443.9|11444.8|11444.1|11442.8|11441.9|124
1642393800000|2022-01-17 04:30:00|11444.5|11443.8|11442.7|11442|11444.7|11444|11442.5|11441.6|147
1642394100000|2022-01-17 04:35:00|11442.6|11441.9|11442.6|11441.9|11443.5|11442.8|11441.4|11440.6|176
1642394400000|2022-01-17 04:40:00|11442.5|11441.8|11442.6|11441.9|11443.4|11442.7|11442.5|11441.7|196
1642394700000|2022-01-17 04:45:00|11442.7|11442|11442.9|11442.2|11443.4|11442.6|11442.4|11441.5|138
1642395000000|2022-01-17 04:50:00|11442.8|11442.1|11442.5|11441.8|11443|11442.2|11441.8|11440.9|113
1642395300000|2022-01-17 04:55:00|11442.6|11441.9|11441.4|11440.7|11443|11442.2|11441|11440.2|132
1642395600000|2022-01-17 05:00:00|11441.3|11440.6|11442.5|11441.8|11442.8|11441.9|11441.2|11440.4|161
1642395900000|2022-01-17 05:05:00|11442.3|11441.6|11446.5|11445.5|11446.6|11445.9|11442|11441.1|299
1642396200000|2022-01-17 05:10:00|11446.4|11445.7|11446.7|11446|11447.2|11446.4|11445|11444.1|294
1642396500000|2022-01-17 05:15:00|11446.8|11446.1|11447.5|11446.8|11447.7|11446.8|11445.9|11445.1|262
1642396800000|2022-01-17 05:20:00|11447.4|11446.7|11447.6|11446.6|11449.7|11448.9|11447|11446.2|252
1642397100000|2022-01-17 05:25:00|11447.5|11446.5|11447.7|11447|11448.1|11447.3|11447|11446.3|270
1642397400000|2022-01-17 05:30:00|11447.6|11446.9|11445.6|11444.6|11447.8|11447|11445.1|11444.3|281
1642397700000|2022-01-17 05:35:00|11445.4|11444.7|11445|11444.3|11446.4|11445.5|11444|11443|349
1642398000000|2022-01-17 05:40:00|11445.1|11444.4|11445.6|11444.9|11445.7|11444.9|11443.9|11443|221
1642398300000|2022-01-17 05:45:00|11445.5|11444.8|11447.1|11446.4|11447.3|11446.6|11445|11444.2|246
1642398600000|2022-01-17 05:50:00|11447.2|11446.5|11449|11448.3|11450.1|11449.4|11447.2|11446.5|281
1642398900000|2022-01-17 05:55:00|11449.1|11448.4|11449.7|11449|11450.2|11449.5|11447.4|11446.7|242
1642399200000|2022-01-17 06:00:00|11449.8|11449.1|11447.1|11446.4|11449.9|11449.1|11446.8|11446.1|352
1642399500000|2022-01-17 06:05:00|11447|11446.3|11447.2|11446.2|11447.3|11446.5|11446.2|11445.4|177
1642399800000|2022-01-17 06:10:00|11447.3|11446.3|11447.9|11447.2|11448|11447.2|11446|11445.2|227
1642400100000|2022-01-17 06:15:00|11447.8|11447.1|11448.5|11447.8|11450.1|11449.1|11447.6|11446.7|234
1642400400000|2022-01-17 06:20:00|11448.6|11447.9|11448|11447|11449.5|11448.7|11447.6|11446.8|185
1642400700000|2022-01-17 06:25:00|11448.1|11447.1|11450|11449.3|11450.5|11449.8|11448|11447|234
1642401000000|2022-01-17 06:30:00|11449.9|11449.2|11448.8|11448.1|11450.1|11449.3|11448.1|11447.4|162
1642401300000|2022-01-17 06:35:00|11449|11448.3|11447.5|11446.8|11449.5|11448.5|11447.1|11446.3|130
1642401600000|2022-01-17 06:40:00|11447.6|11446.9|11449|11448.3|11449.4|11448.5|11447.5|11446.6|144
1642401900000|2022-01-17 06:45:00|11449.1|11448.4|11449.8|11448.8|11450.9|11450.2|11448.9|11448.2|175
1642402200000|2022-01-17 06:50:00|11449.9|11448.9|11452.7|11451.7|11455.4|11454.4|11449.1|11448.3|332
1642402500000|2022-01-17 06:55:00|11452.6|11451.9|11451.5|11450.8|11453.3|11452.6|11450.9|11450.1|153
1642402800000|2022-01-17 07:00:00|11451.6|11450.9|11447.6|11446.6|11451.6|11450.9|11446.4|11445.6|525
1642403100000|2022-01-17 07:05:00|11447.3|11446.7|11447.4|11446.7|11449.2|11448.4|11446.9|11446.1|383
1642403400000|2022-01-17 07:10:00|11447.5|11446.8|11448.3|11447.6|11448.9|11448.1|11446.2|11445.5|316
1642403700000|2022-01-17 07:15:00|11448.2|11447.5|11449.7|11449|11450.7|11449.8|11448.2|11447.4|364
1642404000000|2022-01-17 07:20:00|11449.9|11448.9|11448.7|11448|11450.1|11449.2|11447.5|11446.6|343
1642404300000|2022-01-17 07:25:00|11448.6|11447.9|11449.3|11448.6|11450.5|11449.7|11447.9|11447.1|309
1642404600000|2022-01-17 07:30:00|11449.4|11448.7|11448.2|11447.5|11449.5|11448.7|11446.7|11445.8|384
1642404900000|2022-01-17 07:35:00|11448.1|11447.4|11444.8|11444.1|11448.3|11447.6|11444.4|11443.5|242
1642405200000|2022-01-17 07:40:00|11444.7|11444|11444.3|11443.3|11444.8|11444.1|11441.8|11441|323
1642405500000|2022-01-17 07:45:00|11444.1|11443.4|11445.5|11444.5|11446.4|11445.5|11443.6|11442.8|238
1642405800000|2022-01-17 07:50:00|11445.4|11444.4|11444.7|11443.7|11445.6|11444.7|11444.3|11443.4|235
1642406100000|2022-01-17 07:55:00|11444.8|11443.8|11440.6|11439.9|11445.3|11444.5|11440.1|11439.4|373
1642406400000|2022-01-17 08:00:00|11440.5|11439.8|11436.3|11435.6|11441.6|11440.8|11434.9|11434.2|533
1642406700000|2022-01-17 08:05:00|11436.5|11435.8|11438.9|11438.2|11439.2|11438.4|11435.6|11434.7|436
1642407000000|2022-01-17 08:10:00|11438.8|11438.1|11436.6|11435.9|11439.2|11438.5|11436.6|11435.9|345
1642407300000|2022-01-17 08:15:00|11436.8|11435.8|11433.3|11432.6|11436.8|11435.8|11432.5|11431.8|458
1642407600000|2022-01-17 08:20:00|11433.5|11432.5|11433.5|11432.8|11435.6|11434.8|11431.9|11431|501
1642407900000|2022-01-17 08:25:00|11433.6|11432.9|11433.9|11433.2|11434.7|11433.9|11431.5|11430.8|353
1642408200000|2022-01-17 08:30:00|11434|11433|11432.7|11431.7|11435.6|11434.7|11432.5|11431.7|389
1642408500000|2022-01-17 08:35:00|11432.1|11431.4|11433.6|11432.9|11435.1|11434.1|11431.5|11430.7|334
1642408800000|2022-01-17 08:40:00|11433.9|11433.2|11437.2|11436.5|11437.6|11436.9|11432.8|11432.1|412
1642409100000|2022-01-17 08:45:00|11437.4|11436.7|11437.6|11436.9|11439.2|11438.5|11436.1|11435.2|452
1642409400000|2022-01-17 08:50:00|11437.5|11436.8|11438.3|11437.3|11438.7|11437.9|11436.2|11435.4|260
1642409700000|2022-01-17 08:55:00|11438.4|11437.4|11440.2|11439.5|11440.4|11439.6|11436.9|11436.2|313
1642410000000|2022-01-17 09:00:00|11440.1|11439.4|11440.8|11440.1|11441.7|11440.9|11440.1|11439.4|268
1642410300000|2022-01-17 09:05:00|11440.7|11440|11442.1|11441.4|11442.3|11441.6|11438.8|11438|287
1642410600000|2022-01-17 09:10:00|11442|11441.3|11442.8|11442.1|11444.3|11443.4|11442|11441.2|325
1642410900000|2022-01-17 09:15:00|11442.7|11442|11444.1|11443.4|11444.2|11443.5|11441.2|11440.4|289
1642411200000|2022-01-17 09:20:00|11444.2|11443.5|11447.9|11447.2|11448.2|11447.4|11443.6|11442.7|483
1642411500000|2022-01-17 09:25:00|11448|11447.3|11448.8|11447.8|11449.1|11448.2|11446.2|11445.5|435
1642411800000|2022-01-17 09:30:00|11448.6|11447.9|11450|11449.3|11450.2|11449.5|11448|11447.2|417
1642412100000|2022-01-17 09:35:00|11450.1|11449.1|11451.5|11450.5|11452.5|11451.7|11447.9|11447.2|429
1642412400000|2022-01-17 09:40:00|11451.7|11451|11451.7|11451|11452.4|11451.7|11451.5|11450.6|273
1642412700000|2022-01-17 09:45:00|11451.8|11451.1|11448.7|11447.7|11452.9|11452.2|11448.3|11447.5|453
1642413000000|2022-01-17 09:50:00|11448.9|11448.2|11447.5|11446.5|11450|11449.1|11446.6|11445.8|503
1642413300000|2022-01-17 09:55:00|11447.6|11446.6|11450.5|11449.5|11450.8|11449.9|11447|11446.1|355
1642413600000|2022-01-17 10:00:00|11450.6|11449.6|11448.8|11447.8|11450.6|11449.7|11447.9|11446.9|466
1642413900000|2022-01-17 10:05:00|11448.9|11448.2|11450.7|11449.7|11450.8|11449.9|11447.7|11446.9|307
1642414200000|2022-01-17 10:10:00|11450.8|11449.8|11450|11449|11452.7|11451.9|11449.3|11448.5|358
1642414500000|2022-01-17 10:15:00|11449.2|11448.5|11448.4|11447.7|11449.6|11448.8|11448.1|11447.4|303
1642414800000|2022-01-17 10:20:00|11448.6|11447.6|11450.2|11449.2|11450.6|11449.9|11448.6|11447.6|268
1642415100000|2022-01-17 10:25:00|11450.3|11449.3|11447.9|11446.9|11450.7|11449.8|11446.3|11445.5|367
1642415400000|2022-01-17 10:30:00|11447.8|11446.8|11446.5|11445.8|11448.2|11447.4|11445.8|11445.1|342
1642415700000|2022-01-17 10:35:00|11446.3|11445.6|11446.7|11445.7|11447.4|11446.6|11445.3|11444.4|296
1642416000000|2022-01-17 10:40:00|11446.8|11445.8|11448|11447.3|11449.1|11448.3|11446.7|11445.8|283
1642416300000|2022-01-17 10:45:00|11448.1|11447.4|11446.5|11445.8|11448.5|11447.8|11446.4|11445.6|171
1642416600000|2022-01-17 10:50:00|11446.4|11445.7|11448.2|11447.2|11448.2|11447.5|11445.6|11444.8|257
1642416900000|2022-01-17 10:55:00|11448.1|11447.4|11446|11445|11448.2|11447.5|11445.4|11444.7|312
1642417200000|2022-01-17 11:00:00|11446.1|11445.3|11446.1|11445.1|11448.3|11447.3|11445.9|11445|394
1642417500000|2022-01-17 11:05:00|11446|11445|11447.9|11446.9|11448.8|11448|11445.5|11444.8|333
1642417800000|2022-01-17 11:10:00|11447.4|11446.7|11447.9|11447.2|11449.1|11448.4|11446.6|11445.7|233
1642418100000|2022-01-17 11:15:00|11448|11447.3|11447.1|11446.4|11449.3|11448.4|11446.7|11445.9|286
1642418400000|2022-01-17 11:20:00|11447|11446.3|11448.4|11447.4|11449.5|11448.6|11447|11446.3|250
1642418700000|2022-01-17 11:25:00|11448.5|11447.5|11448.2|11447.5|11449.3|11448.3|11447.6|11446.9|230
1642419000000|2022-01-17 11:30:00|11448.3|11447.6|11449.2|11448.2|11450.3|11449.4|11447.8|11447|254
1642419300000|2022-01-17 11:35:00|11449.1|11448.4|11448.7|11447.7|11450.5|11449.6|11447.5|11446.8|274
1642419600000|2022-01-17 11:40:00|11448.8|11447.8|11451.5|11450.5|11453.2|11452.3|11448.2|11447.4|331
1642419900000|2022-01-17 11:45:00|11451.6|11450.6|11451.5|11450.5|11452.7|11451.9|11450.6|11449.7|391
1642420200000|2022-01-17 11:50:00|11451.6|11450.6|11451.2|11450.2|11451.9|11451|11450.1|11449.3|302
1642420500000|2022-01-17 11:55:00|11450.9|11450|11448.5|11447.5|11451.2|11450.3|11447.9|11447|347
1642420800000|2022-01-17 12:00:00|11448.6|11447.6|11446.5|11445.8|11448.6|11447.8|11445.8|11445.1|390
1642421100000|2022-01-17 12:05:00|11446.8|11446.1|11446.5|11445.5|11447|11446.3|11445.7|11444.9|285
1642421400000|2022-01-17 12:10:00|11446.4|11445.4|11445.8|11445.1|11446.7|11445.7|11445.1|11444.4|315
1642421700000|2022-01-17 12:15:00|11445.9|11445.2|11449.2|11448.5|11449.4|11448.7|11445.7|11444.9|329
1642422000000|2022-01-17 12:20:00|11449.4|11448.4|11449.5|11448.8|11451|11450.2|11448.4|11447.6|260
1642422300000|2022-01-17 12:25:00|11449.8|11449.1|11449.1|11448.4|11450|11449.3|11447.7|11446.9|309
1642422600000|2022-01-17 12:30:00|11449.2|11448.5|11454|11453|11455.4|11454.7|11449.2|11448.3|336
1642422900000|2022-01-17 12:35:00|11454.2|11453.5|11455|11454.3|11455.1|11454.4|11453.8|11452.9|244
1642423200000|2022-01-17 12:40:00|11454.8|11454.1|11458.5|11457.5|11458.8|11458.1|11454.4|11453.6|282
1642423500000|2022-01-17 12:45:00|11458.7|11457.7|11457.5|11456.8|11459.4|11458.6|11456.9|11455.9|290
1642423800000|2022-01-17 12:50:00|11457.7|11457|11457.4|11456.4|11458.1|11457.3|11456.4|11455.6|314
1642424100000|2022-01-17 12:55:00|11457.3|11456.3|11458.9|11457.9|11459|11458.3|11456.2|11455.3|433
1642424400000|2022-01-17 13:00:00|11459|11458.2|11458.2|11457.2|11460.4|11459.4|11458.1|11457.2|388
1642424700000|2022-01-17 13:05:00|11458.3|11457.3|11458.6|11457.9|11458.9|11458.2|11457.3|11456.5|353
1642425000000|2022-01-17 13:10:00|11458.8|11458.1|11456.5|11455.8|11459|11458.1|11455.1|11454.2|297
1642425300000|2022-01-17 13:15:00|11456.6|11455.9|11457.3|11456.6|11458|11457.2|11456.6|11455.9|300
1642425600000|2022-01-17 13:20:00|11456.8|11456.1|11457|11456|11458.5|11457.7|11455.9|11455.2|388
1642425900000|2022-01-17 13:25:00|11456.9|11456.2|11455.4|11454.4|11457.2|11456.4|11455.2|11454.4|285
1642426200000|2022-01-17 13:30:00|11455.2|11454.5|11457.7|11457|11458.5|11457.8|11455.2|11454.3|295
1642426500000|2022-01-17 13:35:00|11457.6|11456.9|11456.7|11455.7|11458|11457.2|11455.8|11455|288
1642426800000|2022-01-17 13:40:00|11456.9|11456|11457.5|11456.5|11457.6|11456.9|11455.9|11455.2|325
1642427100000|2022-01-17 13:45:00|11457.6|11456.6|11458.9|11458.2|11459|11458.3|11457.3|11456.3|375
1642427400000|2022-01-17 13:50:00|11458.8|11458.1|11456.6|11455.9|11459.1|11458.3|11456.3|11455.3|379
1642427700000|2022-01-17 13:55:00|11456.8|11456.1|11454|11453.3|11458.1|11457.1|11453|11452.2|446
1642428000000|2022-01-17 14:00:00|11454.1|11453.1|11453.4|11452.4|11454.8|11454|11453.2|11452.3|408
1642428300000|2022-01-17 14:05:00|11453.5|11452.5|11454.4|11453.4|11456.8|11455.9|11453.1|11452.2|367
1642428600000|2022-01-17 14:10:00|11454.3|11453.3|11453.8|11453.1|11455.1|11454.4|11453|11452.1|323
1642428900000|2022-01-17 14:15:00|11453.7|11453|11454.7|11453.7|11456.5|11455.7|11453.7|11452.9|293
1642429200000|2022-01-17 14:20:00|11454.4|11453.8|11454.9|11454.2|11455.4|11454.5|11453.7|11453|237
1642429500000|2022-01-17 14:25:00|11455|11454.3|11455.1|11454.1|11456.5|11455.7|11454.2|11453.4|227
1642429800000|2022-01-17 14:30:00|11455.2|11454.2|11455.4|11454.4|11456.6|11455.9|11454.6|11453.7|260
1642430100000|2022-01-17 14:35:00|11455.3|11454.3|11455.1|11454.1|11455.9|11455.1|11454.3|11453.4|257
1642430400000|2022-01-17 14:40:00|11455|11454|11453.7|11453|11456.4|11455.6|11453.6|11452.7|340
1642430700000|2022-01-17 14:45:00|11453.8|11453.1|11454.5|11453.8|11455.1|11454.3|11453|11452.2|305
1642431000000|2022-01-17 14:50:00|11454.6|11453.9|11455.9|11454.9|11457.1|11456.1|11454.4|11453.6|289
1642431300000|2022-01-17 14:55:00|11456|11455|11454.4|11453.7|11456.2|11455.5|11453.7|11452.8|344
1642431600000|2022-01-17 15:00:00|11454.5|11453.8|11454.6|11453.9|11455.5|11454.7|11453.4|11452.6|411
1642431900000|2022-01-17 15:05:00|11454.5|11453.8|11455|11454.3|11455.9|11455.1|11454.2|11453.4|332
1642432200000|2022-01-17 15:10:00|11455.3|11454.6|11456.6|11455.9|11458|11457.1|11454.9|11454|276
1642432500000|2022-01-17 15:15:00|11456.5|11455.8|11457|11456.3|11458|11457|11456.3|11455.4|238
1642432800000|2022-01-17 15:20:00|11456.9|11456.2|11457.2|11456.5|11458.7|11457.9|11456.6|11455.9|188
1642433100000|2022-01-17 15:25:00|11457.1|11456.4|11456.6|11455.6|11457.9|11457.2|11456.2|11455.3|321
1642433400000|2022-01-17 15:30:00|11456.5|11455.8|11456.1|11455.4|11457.4|11456.6|11454.9|11454.1|343
1642433700000|2022-01-17 15:35:00|11456.2|11455.5|11457|11456|11458|11457.1|11456|11455.3|339
1642434000000|2022-01-17 15:40:00|11456.9|11456.2|11459.9|11458.9|11460|11459.1|11456.5|11455.6|582
1642434300000|2022-01-17 15:45:00|11459.7|11459|11463.7|11462.7|11463.9|11463.2|11459.2|11458.4|523
1642434600000|2022-01-17 15:50:00|11463.8|11462.8|11462.5|11461.5|11465.5|11464.8|11461.5|11460.8|355
1642434900000|2022-01-17 15:55:00|11462.4|11461.4|11461.5|11460.8|11463.7|11463|11459.2|11458.3|443
1642435200000|2022-01-17 16:00:00|11461.4|11460.7|11458.9|11458.2|11463|11462.3|11458.8|11458|362
1642435500000|2022-01-17 16:05:00|11459|11458.3|11459.1|11458.1|11460.3|11459.4|11457.4|11456.6|467
1642435800000|2022-01-17 16:10:00|11458.9|11458.2|11460.3|11459.3|11460.4|11459.5|11458.6|11457.8|336
1642436100000|2022-01-17 16:15:00|11460.2|11459.2|11459.7|11458.7|11460.5|11459.6|11458.4|11457.5|252
1642436400000|2022-01-17 16:20:00|11459.8|11458.8|11458.8|11458.1|11460.6|11459.7|11458.7|11457.9|219
1642436700000|2022-01-17 16:25:00|11459.2|11458.5|11458.9|11458.2|11460.2|11459.4|11458.1|11457.4|247
1642437000000|2022-01-17 16:30:00|11458.6|11457.9|11458.4|11457.7|11459|11458.2|11457.6|11456.7|183
1642437300000|2022-01-17 16:35:00|11458.5|11457.8|11458.4|11457.7|11458.9|11458.1|11457.7|11456.8|173
1642437600000|2022-01-17 16:40:00|11458.5|11457.5|11458.5|11457.8|11459.3|11458.5|11458.2|11457.4|202
1642437900000|2022-01-17 16:45:00|11458.6|11457.9|11457.1|11456.4|11458.6|11457.9|11457.1|11456.3|215
1642438200000|2022-01-17 16:50:00|11457.2|11456.5|11456.3|11455.6|11457.9|11457.1|11456.2|11455.5|152
1642438500000|2022-01-17 16:55:00|11456.4|11455.7|11456|11455.3|11456.7|11455.9|11455.5|11454.8|203
1642438800000|2022-01-17 17:00:00|11456.1|11455.4|11456|11455.3|11457.2|11456.3|11455.7|11454.8|262
1642439100000|2022-01-17 17:05:00|11455.9|11455.2|11457.2|11456.5|11457.7|11456.9|11455.8|11455|129
1642439400000|2022-01-17 17:10:00|11457.3|11456.6|11457.5|11456.8|11458.6|11457.8|11457.1|11456.2|166
1642439700000|2022-01-17 17:15:00|11457.4|11456.7|11457.8|11457.1|11458|11457.2|11456.6|11455.7|144
1642440000000|2022-01-17 17:20:00|11457.9|11457.2|11458.6|11457.9|11458.9|11458.1|11457.7|11457|131
1642440300000|2022-01-17 17:25:00|11458.5|11457.8|11457.8|11457.1|11458.8|11458.1|11457.8|11456.8|122
1642440600000|2022-01-17 17:30:00|11458|11457.3|11457.7|11457|11458.6|11457.6|11457.3|11456.3|236
1642440900000|2022-01-17 17:35:00|11457.6|11456.9|11459.9|11458.9|11460|11459|11457.6|11456.9|148
1642441200000|2022-01-17 17:40:00|11459.8|11458.8|11460.5|11459.5|11460.7|11459.7|11459.1|11458.2|171
1642441500000|2022-01-17 17:45:00|11460.6|11459.6|11461.8|11460.8|11462.4|11461.4|11460.5|11459.5|200
1642441800000|2022-01-17 17:50:00|11461.7|11460.7|11462.9|11461.9|11463.7|11462.7|11461.4|11460.4|205
1642442100000|2022-01-17 17:55:00|11462.6|11461.6|11463|11462|11464|11463|11462.4|11461.4|255
1642442400000|2022-01-17 18:00:00|11463.1|11462.1|11462.5|11461.5|11463.8|11462.8|11462.2|11461.2|207
1642442700000|2022-01-17 18:05:00|11462.4|11461.4|11461.3|11460.3|11462.5|11461.5|11461|11460.2|176
1642443000000|2022-01-17 18:10:00|11461.2|11460.2|11459.7|11458.7|11461.3|11460.4|11459.6|11458.6|180
1642443300000|2022-01-17 18:15:00|11459.8|11458.8|11459.5|11458.8|11459.8|11459|11459.3|11458.5|80
1642443600000|2022-01-17 18:20:00|11459.7|11458.7|11459.5|11458.5|11460|11458.9|11459.3|11458.3|322
1642443900000|2022-01-17 18:25:00|11459.4|11458.8|11459.3|11458.3|11459.6|11458.9|11459.1|11458.1|91
1642444200000|2022-01-17 18:30:00|11459.4|11458.4|11459.7|11458.7|11459.9|11459|11459.4|11458.4|145
1642444500000|2022-01-17 18:35:00|11459.8|11458.8|11460.4|11459.4|11460.5|11459.7|11459.6|11458.7|71
1642444800000|2022-01-17 18:40:00|11460.5|11459.5|11460|11459|11460.5|11459.5|11459.8|11458.9|118
1642445100000|2022-01-17 18:45:00|11460.1|11459.1|11460.8|11460.1|11461.1|11460.1|11459.9|11458.9|86
1642445400000|2022-01-17 18:50:00|11461|11460|11460.3|11459.6|11461|11460.1|11460.3|11459.3|68
1642445700000|2022-01-17 18:55:00|11460.5|11459.5|11460.5|11459.5|11460.6|11459.7|11460.3|11459.3|91
1642446000000|2022-01-17 19:00:00|11460.7|11459.7|11458.9|11458.2|11460.7|11459.7|11458.9|11458|137
1642446300000|2022-01-17 19:05:00|11459.2|11458.3|11459.1|11458.4|11459.4|11458.5|11458.9|11458|67
1642446600000|2022-01-17 19:10:00|11459.2|11458.2|11459.3|11458.3|11459.3|11458.4|11459.1|11458.1|68
1642446900000|2022-01-17 19:15:00|11459.4|11458.4|11459.3|11458.3|11459.9|11459|11458.9|11457.9|117
1642447200000|2022-01-17 19:20:00|11459.4|11458.4|11459.6|11458.6|11459.8|11458.9|11459.3|11458.3|63
1642447500000|2022-01-17 19:25:00|11459.5|11458.5|11459.1|11458.1|11459.8|11458.9|11459|11458.1|72
1642447800000|2022-01-17 19:30:00|11459|11458|11458.4|11457.4|11459|11458|11458.1|11457.1|103
1642448100000|2022-01-17 19:35:00|11458.3|11457.3|11458.7|11457.7|11458.8|11457.8|11458.1|11457.2|85
1642448400000|2022-01-17 19:40:00|11458.6|11457.6|11458.6|11457.6|11459.1|11458.1|11458.4|11457.2|122
1642448700000|2022-01-17 19:45:00|11458.7|11457.7|11459|11458|11459.2|11458.3|11458.3|11457.3|132
1642449000000|2022-01-17 19:50:00|11459.1|11458.1|11459.4|11458.7|11459.4|11458.7|11458.3|11457.4|156
1642449300000|2022-01-17 19:55:00|11459.3|11458.6|11459.2|11458.2|11459.4|11458.7|11458.9|11458|83
1642449600000|2022-01-17 20:00:00|11459.1|11458.1|11459.1|11458.4|11459.5|11458.5|11458.9|11457.9|85
1642449900000|2022-01-17 20:05:00|11459.2|11458.2|11459|11458|11459.3|11458.5|11458.9|11457.9|67
1642450200000|2022-01-17 20:10:00|11459.1|11458.1|11459.7|11458.7|11459.8|11458.9|11459|11458|80
1642450500000|2022-01-17 20:15:00|11459.6|11458.6|11459.5|11458.5|11459.7|11458.7|11458.8|11457.9|60
1642450800000|2022-01-17 20:20:00|11459.4|11458.4|11459|11458.3|11459.4|11458.5|11459|11458.1|54
1642451100000|2022-01-17 20:25:00|11459.1|11458.1|11459.7|11458.7|11459.7|11458.9|11459.1|11458.1|63
1642451400000|2022-01-17 20:30:00|11459.8|11458.8|11460.5|11459.5|11460.5|11459.5|11459.7|11458.8|74
1642451700000|2022-01-17 20:35:00|11460.6|11459.6|11461.1|11460.4|11461.5|11460.7|11460.3|11459.3|126
1642452000000|2022-01-17 20:40:00|11461.2|11460.5|11461|11460.3|11461.3|11460.5|11460.8|11460|59
1642452300000|2022-01-17 20:45:00|11461.1|11460.1|11461.1|11460.1|11461.2|11460.5|11460.9|11460|84
1642452600000|2022-01-17 20:50:00|11461.2|11460.2|11461.4|11460.4|11461.8|11460.8|11461.1|11460.1|131
1642452900000|2022-01-17 20:55:00|11461.5|11460.5|11462.4|11461.7|11462.6|11461.8|11461.2|11460.3|210
1642453200000|2022-01-17 21:00:00|11461.8|11461.1|11461.9|11460.9|11462.5|11461.7|11461|11460.1|146
1642453500000|2022-01-17 21:05:00|11462|11461|11461|11460.3|11462|11461|11460.7|11459.9|66
1642453800000|2022-01-17 21:10:00|11461.1|11460.1|11460.9|11460.2|11461.1|11460.3|11460.8|11459.9|37
1642454100000|2022-01-17 21:15:00|11460.8|11460.1|11461.1|11460.1|11461.2|11460.3|11460.8|11460|48
1642454400000|2022-01-17 21:20:00|11461.2|11460.2|11461.5|11460.5|11461.6|11460.7|11460.8|11460|98
1642454700000|2022-01-17 21:25:00|11461.6|11460.6|11460.3|11459.3|11462|11461.1|11459.4|11458.4|168
1642455000000|2022-01-17 21:30:00|11460.2|11459.2|11460.9|11459.9|11461.2|11460.2|11460.1|11459.1|100
1642455300000|2022-01-17 21:35:00|11461|11460|11461.9|11460.9|11462.1|11460.9|11460.8|11459.8|86
1642455600000|2022-01-17 21:40:00|11461.5|11460.5|11461.2|11460.2|11461.6|11460.8|11461.1|11460.2|64
1642455900000|2022-01-17 21:45:00|11461.1|11460.1|11460.2|11459.2|11461.5|11460.3|11460|11459|102
1642456200000|2022-01-17 21:50:00|11460.3|11459.3|11461.5|11460.5|11462.1|11460.7|11459.9|11458.5|161
1642456500000|2022-01-17 21:55:00|11462.1|11460.3|11465.1|11459.9|11466|11461.3|11461.7|11458.8|289
1642456800000|2022-01-17 22:00:00|11465.9|11460.1|11464.1|11459.8|11466|11460.1|11464|11459|64
1642457100000|2022-01-17 22:05:00|11464.2|11460|11462.6|11459.6|11464.6|11460.1|11461.9|11459.3|490
1642457400000|2022-01-17 22:10:00|11464.5|11459.3|11464.9|11459.6|11466|11460|11462.2|11459.3|1342
1642457700000|2022-01-17 22:15:00|11464.8|11459.5|11464.8|11459.8|11466.1|11460.6|11463.8|11459.2|1059
1642458000000|2022-01-17 22:20:00|11464.9|11459.9|11465.1|11459.9|11466|11460.6|11464.7|11459.5|1294
1642458300000|2022-01-17 22:25:00|11465.2|11460|11465.6|11460.3|11466.4|11461|11463.7|11459.1|1331
1642458600000|2022-01-17 22:30:00|11465.3|11460.1|11463.4|11460.1|11465.5|11461.4|11462.9|11459.6|1251
1642458900000|2022-01-17 22:35:00|11463.6|11460.2|11461.8|11458.5|11463.8|11460.8|11460.6|11455.9|1137
1642459200000|2022-01-17 22:40:00|11461.6|11458.6|11464.4|11459.1|11465.7|11462.3|11461.5|11457.8|1076
1642459500000|2022-01-17 22:45:00|11464.5|11459.3|11462.9|11458|11464.5|11459.6|11462.7|11457.7|1057
1642459800000|2022-01-17 22:50:00|11462.8|11458.1|11463.2|11458|11463.5|11458.4|11462.5|11457.2|279
1642460100000|2022-01-17 22:55:00|11462.8|11458.2|11463.1|11458.3|11463.5|11458.5|11462.5|11457.1|352
1642460400000|2022-01-17 23:00:00|11463|11457.5|11461.5|11460.5|11463.8|11461.9|11461.5|11457.5|508
1642460700000|2022-01-17 23:05:00|11461.4|11460.4|11461|11460|11461.8|11460.8|11460.8|11459.6|107
1642461000000|2022-01-17 23:10:00|11460.9|11459.9|11461.7|11460.7|11462.3|11461|11460.3|11458.9|165
1642461300000|2022-01-17 23:15:00|11461.6|11460.6|11460.4|11459.4|11462.1|11460.8|11459.6|11458.6|216
1642461600000|2022-01-17 23:20:00|11460.3|11459.3|11461|11460|11461|11460|11460.2|11459|52
1642461900000|2022-01-17 23:25:00|11460.7|11459.7|11462.8|11461.8|11463.4|11462.4|11459.6|11458.6|269
1642462200000|2022-01-17 23:30:00|11462.7|11461.7|11464.4|11463.4|11464.6|11463.7|11461.7|11460.7|316
1642462500000|2022-01-17 23:35:00|11464.3|11463.3|11461.4|11460.7|11464.3|11463.3|11461.2|11460.3|147
1642462800000|2022-01-17 23:40:00|11461.6|11460.6|11460.8|11459.8|11461.7|11460.7|11460.6|11459.7|108
1642463100000|2022-01-17 23:45:00|11460.7|11459.7|11460.1|11459.1|11460.7|11460|11459|11458.2|133
1642463400000|2022-01-17 23:50:00|11460.3|11459.3|11459.7|11458.7|11460.5|11459.6|11459.6|11458.6|88
1642463700000|2022-01-17 23:55:00|11459.6|11458.6|11458|11457|11459.6|11458.6|11457.1|11456.4|209
1642464000000|2022-01-18 00:00:00|11457.6|11456.9|11456.7|11456|11460.9|11459.9|11456.5|11455.8|374
1642464300000|2022-01-18 00:05:00|11456.6|11455.9|11454.2|11453.5|11457.2|11456.5|11454.1|11453.4|190
1642464600000|2022-01-18 00:10:00|11454.4|11453.4|11452.3|11451.6|11455.2|11454.2|11452.3|11451.6|231
1642464900000|2022-01-18 00:15:00|11452|11451.3|11448.3|11447.6|11452|11451.3|11447.9|11447.2|419
1642465200000|2022-01-18 00:20:00|11448.2|11447.5|11446.9|11446.2|11448.7|11448|11446|11445.3|275
1642465500000|2022-01-18 00:25:00|11447|11446.3|11450.2|11449.5|11450.7|11450|11445.3|11444.6|402
1642465800000|2022-01-18 00:30:00|11450.3|11449.6|11449.9|11449.2|11450.8|11450.1|11448.4|11447.7|327
1642466100000|2022-01-18 00:35:00|11449.8|11449.1|11452.4|11451.7|11452.8|11452|11448.4|11447.6|352
1642466400000|2022-01-18 00:40:00|11452.3|11451.6|11448.4|11447.7|11452.4|11451.7|11448.2|11447.5|280
1642466700000|2022-01-18 00:45:00|11448.3|11447.6|11449.1|11448.4|11449.9|11449.2|11447.8|11447.1|300
1642467000000|2022-01-18 00:50:00|11449.2|11448.5|11454.2|11453.2|11454.6|11453.9|11449.1|11448.4|479
1642467300000|2022-01-18 00:55:00|11454.5|11453.5|11453.6|11452.9|11455|11454.3|11451.9|11451.1|334
1642467600000|2022-01-18 01:00:00|11453.4|11452.7|11455|11454.3|11457.7|11456.9|11452.7|11451.9|414
1642467900000|2022-01-18 01:05:00|11454.9|11454.2|11455.1|11454.4|11457.1|11456.4|11454.5|11453.8|287
1642468200000|2022-01-18 01:10:00|11455|11454.3|11453.4|11452.7|11455|11454.3|11450.8|11450.1|383
1642468500000|2022-01-18 01:15:00|11453.5|11452.8|11452.2|11451.5|11453.5|11452.8|11451.2|11450.5|357
1642468800000|2022-01-18 01:20:00|11452.1|11451.4|11453.3|11452.6|11454.5|11453.8|11451.8|11451.1|381
1642469100000|2022-01-18 01:25:00|11453.2|11452.5|11453.9|11453.2|11454.5|11453.8|11452.6|11451.9|326
1642469400000|2022-01-18 01:30:00|11453.8|11453.1|11451.4|11450.4|11453.8|11453.1|11451|11450.3|327
1642469700000|2022-01-18 01:35:00|11451.5|11450.5|11450.6|11449.9|11451.5|11450.5|11448.8|11448.1|271
1642470000000|2022-01-18 01:40:00|11450.3|11449.6|11450.5|11449.8|11451.1|11450.1|11447.8|11447.1|270
1642470300000|2022-01-18 01:45:00|11450.6|11449.9|11450.7|11450|11450.9|11450.2|11449.2|11448.5|276
1642470600000|2022-01-18 01:50:00|11450.6|11449.9|11451.5|11450.5|11451.7|11450.9|11450|11449.3|255
1642470900000|2022-01-18 01:55:00|11451.4|11450.4|11447.9|11447.2|11452.2|11451.4|11447.6|11446.8|301
1642471200000|2022-01-18 02:00:00|11447.8|11447.1|11451.1|11450.4|11451.1|11450.4|11447.2|11446.5|303
1642471500000|2022-01-18 02:05:00|11451|11450.3|11450|11449.3|11451.1|11450.4|11448.8|11448.1|253
1642471800000|2022-01-18 02:10:00|11450.1|11449.4|11448.1|11447.4|11450.1|11449.4|11448|11447.3|202
1642472100000|2022-01-18 02:15:00|11448|11447.3|11450.1|11449.4|11450.2|11449.5|11447.2|11446.5|320
1642472400000|2022-01-18 02:20:00|11450.2|11449.5|11452.9|11452.2|11453|11452.3|11449.5|11448.8|335
1642472700000|2022-01-18 02:25:00|11453|11452.3|11453.9|11453.2|11455.7|11454.9|11452.9|11452.2|301
1642473000000|2022-01-18 02:30:00|11454|11453.3|11456|11455.3|11456.5|11455.8|11453.9|11453.2|183
1642473300000|2022-01-18 02:35:00|11455.6|11454.9|11453.1|11452.4|11455.7|11455|11453|11452.3|173
1642473600000|2022-01-18 02:40:00|11453|11452.3|11452.1|11451.4|11453.3|11452.5|11450.3|11449.6|255
1642473900000|2022-01-18 02:45:00|11452.2|11451.5|11469.9|11469.2|11473.4|11472.1|11452|11451.1|1097
1642474200000|2022-01-18 02:50:00|11470.5|11469.5|11477.3|11476.6|11483.6|11482.6|11467.7|11466.7|843
1642474500000|2022-01-18 02:55:00|11477.4|11476.4|11476.2|11475.2|11479|11478.2|11474.8|11474.1|835
1642474800000|2022-01-18 03:00:00|11476.1|11475.1|11473.2|11472.2|11476.3|11475.5|11470.8|11469.8|686
1642475100000|2022-01-18 03:05:00|11472.4|11471.7|11473.7|11473|11475.5|11474.8|11472.1|11471.2|354
1642475400000|2022-01-18 03:10:00|11473.2|11472.5|11475.8|11474.8|11475.9|11475.1|11471.9|11471|395
1642475700000|2022-01-18 03:15:00|11475.9|11474.9|11478.1|11477.1|11478.8|11478|11474.1|11473.3|267
1642476000000|2022-01-18 03:20:00|11478.2|11477.2|11482.1|11481.4|11484|11483.3|11477.3|11476.6|469
1642476300000|2022-01-18 03:25:00|11482.2|11481.5|11484.5|11483.5|11485.4|11484.6|11480.9|11480.1|477
1642476600000|2022-01-18 03:30:00|11484.4|11483.4|11490.5|11489.8|11491|11490.3|11483.3|11482.6|642
1642476900000|2022-01-18 03:35:00|11490.6|11489.9|11497.9|11497.2|11498.8|11497.9|11490|11489.2|940
1642477200000|2022-01-18 03:40:00|11498|11497.3|11497.9|11496.9|11499.7|11498.8|11495.8|11495|867
1642477500000|2022-01-18 03:45:00|11498|11497|11497.3|11496.3|11499.2|11498.3|11492.2|11491.5|899
1642477800000|2022-01-18 03:50:00|11497.4|11496.4|11502.3|11501.3|11505.5|11504.5|11494.9|11494.2|699
1642478100000|2022-01-18 03:55:00|11502.4|11501.4|11498.5|11497.5|11506.5|11505.5|11498.3|11497.5|735
1642478400000|2022-01-18 04:00:00|11498.4|11497.4|11494|11493|11501|11500.3|11493.3|11492.5|752
1642478700000|2022-01-18 04:05:00|11493.9|11492.9|11492.7|11492|11494.4|11493.7|11490|11489.1|445
1642479000000|2022-01-18 04:10:00|11492.8|11492.1|11496.3|11495.6|11496.7|11495.8|11491.7|11490.9|357
1642479300000|2022-01-18 04:15:00|11496.2|11495.5|11496.4|11495.7|11498.5|11497.8|11494.9|11494.2|434
1642479600000|2022-01-18 04:20:00|11496.5|11495.8|11491.5|11490.5|11497.5|11496.6|11490.8|11490|578
1642479900000|2022-01-18 04:25:00|11491.4|11490.7|11492.6|11491.6|11492.6|11491.7|11490|11489.2|428
1642480200000|2022-01-18 04:30:00|11492.5|11491.5|11488|11487|11492.5|11491.6|11487.6|11486.8|575
1642480500000|2022-01-18 04:35:00|11487.5|11486.8|11488.7|11488|11489.6|11488.9|11484.6|11483.9|565
1642480800000|2022-01-18 04:40:00|11488.6|11487.9|11485.4|11484.7|11488.8|11488|11485.3|11484.6|325
1642481100000|2022-01-18 04:45:00|11485.3|11484.6|11483.4|11482.7|11486.3|11485.4|11482.9|11482.2|425
1642481400000|2022-01-18 04:50:00|11483.5|11482.8|11484.5|11483.5|11486.4|11485.7|11482.2|11481.5|455
1642481700000|2022-01-18 04:55:00|11484.3|11483.6|11486.1|11485.1|11487.3|11486.6|11483.3|11482.6|377
1642482000000|2022-01-18 05:00:00|11485.9|11485.2|11488.5|11487.5|11488.7|11488|11485.6|11484.8|324
1642482300000|2022-01-18 05:05:00|11488.4|11487.7|11488.1|11487.4|11490.3|11489.4|11487.4|11486.7|358
1642482600000|2022-01-18 05:10:00|11488|11487.3|11485.9|11485.2|11488.5|11487.8|11484.2|11483.5|299
1642482900000|2022-01-18 05:15:00|11486|11485.3|11486.8|11486.1|11489.6|11488.8|11485.9|11485|419
1642483200000|2022-01-18 05:20:00|11486.7|11486|11485.1|11484.1|11487.2|11486.5|11483.9|11483.1|328
1642483500000|2022-01-18 05:25:00|11485|11484.3|11484.6|11483.9|11485.1|11484.4|11483.1|11482.4|318
1642483800000|2022-01-18 05:30:00|11484.5|11483.8|11476.2|11475.2|11485.3|11484.6|11476|11475.2|437
1642484100000|2022-01-18 05:35:00|11476|11475.3|11478.9|11478.2|11480.9|11480.1|11476|11475.3|291
1642484400000|2022-01-18 05:40:00|11479|11478.3|11479.6|11478.6|11480.5|11479.8|11477.3|11476.5|202
1642484700000|2022-01-18 05:45:00|11479.4|11478.7|11478.8|11478.1|11479.9|11479.2|11476.1|11475.4|286
1642485000000|2022-01-18 05:50:00|11478.9|11478.2|11480.4|11479.4|11481.4|11480.7|11478.8|11477.9|336
1642485300000|2022-01-18 05:55:00|11480.2|11479.5|11481.9|11481.2|11482.4|11481.7|11477.7|11476.8|503
1642485600000|2022-01-18 06:00:00|11482.2|11481.1|11482.6|11481.9|11485|11484.3|11481.5|11480.7|464
1642485900000|2022-01-18 06:05:00|11482.5|11481.8|11485.1|11484.4|11486.2|11485.5|11482.5|11481.8|373
1642486200000|2022-01-18 06:10:00|11485.2|11484.5|11485|11484.3|11485.4|11484.7|11481.9|11481.2|254
1642486500000|2022-01-18 06:15:00|11484.7|11484|11487.4|11486.4|11488.2|11487.4|11484.6|11483.9|347
1642486800000|2022-01-18 06:20:00|11487.1|11486.3|11485.4|11484.7|11487.5|11486.6|11485.4|11484.7|164
1642487100000|2022-01-18 06:25:00|11485.6|11484.9|11487|11486.3|11487.4|11486.7|11485.4|11484.7|239
1642487400000|2022-01-18 06:30:00|11486.8|11486.1|11481.6|11480.6|11486.9|11486.2|11480.4|11479.4|355
1642487700000|2022-01-18 06:35:00|11481.7|11480.7|11481.9|11480.9|11484.9|11484.1|11480.7|11479.9|277
1642488000000|2022-01-18 06:40:00|11481.8|11480.8|11490.2|11489.2|11493.3|11491.8|11481.4|11480.5|652
1642488300000|2022-01-18 06:45:00|11489.9|11489.3|11492.2|11491.2|11494.7|11493.7|11488.7|11487.9|643
1642488600000|2022-01-18 06:50:00|11492.1|11491.1|11486|11485.3|11492.1|11491.3|11486|11485.1|541
1642488900000|2022-01-18 06:55:00|11486.1|11485.4|11487.7|11486.7|11489.3|11488.4|11483.8|11483|569
1642489200000|2022-01-18 07:00:00|11487.4|11486.4|11480.4|11479.4|11487.7|11486.7|11480.2|11479.4|693
1642489500000|2022-01-18 07:05:00|11480.2|11479.5|11483.6|11482.9|11485.2|11484.2|11477.9|11477.2|605
1642489800000|2022-01-18 07:10:00|11483.5|11482.8|11490.8|11490.1|11492.4|11491.7|11482.6|11481.9|662
1642490100000|2022-01-18 07:15:00|11490.7|11490|11488.1|11487.1|11491|11490.2|11487.1|11486.2|568
1642490400000|2022-01-18 07:20:00|11488.2|11487.2|11489.9|11489.2|11491.8|11491.1|11487.7|11486.9|556
1642490700000|2022-01-18 07:25:00|11490|11489|11493.7|11492.7|11493.7|11493|11487.9|11487.1|585
1642491000000|2022-01-18 07:30:00|11493.5|11492.8|11495.1|11494.4|11499.2|11498.5|11491.9|11491.2|610
1642491300000|2022-01-18 07:35:00|11495.3|11494.6|11490.7|11489.7|11496.6|11495.8|11490.3|11489.5|729
1642491600000|2022-01-18 07:40:00|11490.5|11489.8|11490.7|11489.7|11491.3|11490.6|11488.5|11487.7|604
1642491900000|2022-01-18 07:45:00|11490.8|11489.8|11488.1|11487.4|11490.9|11490.1|11486.4|11485.7|634
1642492200000|2022-01-18 07:50:00|11488|11487.3|11485.3|11484.3|11488.2|11487.5|11483.3|11482.6|514
1642492500000|2022-01-18 07:55:00|11485.4|11484.6|11488.1|11487.1|11488.4|11487.5|11484.8|11483.9|479
1642492800000|2022-01-18 08:00:00|11487.5|11486.8|11485|11484|11490.6|11489.8|11484|11483.1|778
1642493100000|2022-01-18 08:05:00|11484.7|11484.3|11484|11483.3|11487.6|11486.8|11482.9|11482.2|684
1642493400000|2022-01-18 08:10:00|11483.6|11482.9|11479.3|11478.6|11484.8|11484.1|11477.9|11477.2|701
1642493700000|2022-01-18 08:15:00|11479|11478.3|11473.6|11472.9|11479.4|11478.7|11473.1|11472.4|750
1642494000000|2022-01-18 08:20:00|11473.7|11473|11470.4|11469.7|11476.2|11475.5|11469.6|11468.9|741
1642494300000|2022-01-18 08:25:00|11470.3|11469.6|11472.1|11471.4|11475.8|11474.9|11468.3|11467.6|889
1642494600000|2022-01-18 08:30:00|11471.9|11471.2|11472.5|11471.8|11474.7|11473.9|11470.3|11469.5|570
1642494900000|2022-01-18 08:35:00|11472.4|11471.7|11473.9|11473.2|11474.4|11473.7|11472.2|11471.4|497
1642495200000|2022-01-18 08:40:00|11473.8|11473.1|11471.9|11471.2|11475.3|11474.6|11470.6|11469.9|614
1642495500000|2022-01-18 08:45:00|11472|11471.3|11468.2|11467.5|11472.4|11471.7|11467|11466.1|668
1642495800000|2022-01-18 08:50:00|11468.1|11467.4|11472.6|11471.6|11473.1|11472.3|11467.8|11466.9|557
1642496100000|2022-01-18 08:55:00|11472.4|11471.7|11471.3|11470.3|11473.3|11472.6|11470.4|11469.7|599
1642496400000|2022-01-18 09:00:00|11471.4|11470.4|11466.5|11465.5|11472.6|11471.9|11464.3|11463.6|781
1642496700000|2022-01-18 09:05:00|11466.6|11465.6|11461.1|11460.1|11466.8|11466.1|11457.1|11456.2|774
1642497000000|2022-01-18 09:10:00|11461.2|11460.2|11457.9|11456.9|11461.2|11460.4|11456.6|11455.6|607
1642497300000|2022-01-18 09:15:00|11457.8|11456.8|11456|11455|11458.6|11457.9|11451.6|11450.9|730
1642497600000|2022-01-18 09:20:00|11455.8|11455.1|11454.6|11453.9|11458.7|11458|11453.9|11453.2|683
1642497900000|2022-01-18 09:25:00|11454.7|11454|11458.9|11458.2|11459.9|11459.1|11454.3|11453.6|600
1642498200000|2022-01-18 09:30:00|11458.7|11458|11462|11461.3|11462.3|11461.5|11457.4|11456.7|578
1642498500000|2022-01-18 09:35:00|11461.9|11461.2|11460.6|11459.6|11463.2|11462.4|11458.5|11457.8|750
1642498800000|2022-01-18 09:40:00|11460.4|11459.7|11464.4|11463.7|11465|11464.1|11459.9|11459.2|550
1642499100000|2022-01-18 09:45:00|11464.3|11463.6|11467.6|11466.6|11468.8|11468.1|11464.2|11463.5|613
1642499400000|2022-01-18 09:50:00|11467.3|11466.5|11466.2|11465.5|11468.6|11467.7|11465.6|11464.8|502
1642499700000|2022-01-18 09:55:00|11466.3|11465.6|11467|11466|11468.4|11467.7|11464.1|11463.3|463
1642500000000|2022-01-18 10:00:00|11467.1|11466.1|11464|11463|11468.9|11468.2|11463.5|11462.8|527
1642500300000|2022-01-18 10:05:00|11463.9|11462.9|11463.7|11462.7|11464.2|11463.4|11460.6|11459.9|550
1642500600000|2022-01-18 10:10:00|11463.6|11462.9|11464|11463|11464.6|11463.9|11462|11461.2|499
1642500900000|2022-01-18 10:15:00|11463.8|11463.1|11461.2|11460.5|11465.5|11464.8|11459.7|11459|457
1642501200000|2022-01-18 10:20:00|11461.4|11460.7|11460.1|11459.4|11462.5|11461.8|11458.4|11457.7|323
1642501500000|2022-01-18 10:25:00|11460.2|11459.5|11464.4|11463.4|11464.6|11463.7|11457.9|11457.2|456
1642501800000|2022-01-18 10:30:00|11464.7|11463.7|11464.7|11464|11465.5|11464.8|11462.1|11461.3|424
1642502100000|2022-01-18 10:35:00|11464.8|11464.1|11464.9|11463.9|11465|11464.2|11462|11461.1|442
1642502400000|2022-01-18 10:40:00|11464.7|11464|11468|11467.3|11468.9|11468.2|11463.7|11463|505
1642502700000|2022-01-18 10:45:00|11467.9|11467.2|11470.1|11469.4|11470.3|11469.4|11465.4|11464.7|446
1642503000000|2022-01-18 10:50:00|11470.4|11469.5|11469.4|11468.4|11470.5|11469.7|11468.5|11467.7|414
1642503300000|2022-01-18 10:55:00|11469.3|11468.6|11474.8|11474.1|11475.6|11474.8|11469.3|11468.6|580
1642503600000|2022-01-18 11:00:00|11474.9|11474.2|11473|11472|11475.2|11474.3|11471.5|11470.8|409
1642503900000|2022-01-18 11:05:00|11472.9|11471.9|11472.2|11471.2|11473.6|11472.9|11471.4|11470.6|364
1642504200000|2022-01-18 11:10:00|11472.1|11471.4|11468.7|11468|11473|11472.2|11468.1|11467.2|374
1642504500000|2022-01-18 11:15:00|11468.6|11467.9|11470.3|11469.3|11471|11470.2|11468.6|11467.8|319
1642504800000|2022-01-18 11:20:00|11470.5|11469.8|11470.8|11469.8|11473.3|11472.6|11470.1|11469.3|372
1642505100000|2022-01-18 11:25:00|11470.7|11469.7|11471.5|11470.5|11471.5|11470.8|11468.8|11467.8|465
1642505400000|2022-01-18 11:30:00|11471.4|11470.7|11473|11472.3|11473.9|11473.2|11470.7|11469.9|397
1642505700000|2022-01-18 11:35:00|11472.9|11472.2|11467.9|11467.2|11473.1|11472.3|11467.9|11467|420
1642506000000|2022-01-18 11:40:00|11468|11467|11467.3|11466.6|11469.7|11468.8|11467.2|11466.4|248
1642506300000|2022-01-18 11:45:00|11467.6|11466.5|11466.7|11466|11468.3|11467.6|11465.6|11464.8|375
1642506600000|2022-01-18 11:50:00|11466.8|11466.1|11470|11469.3|11471.1|11470.3|11466.3|11465.6|344
1642506900000|2022-01-18 11:55:00|11470.3|11469.5|11469.6|11468.6|11470.9|11470.1|11467.2|11466.5|496
1642507200000|2022-01-18 12:00:00|11469.5|11468.5|11467.7|11466.7|11469.6|11468.6|11466.7|11466|533
1642507500000|2022-01-18 12:05:00|11467.5|11466.5|11470.6|11469.6|11470.9|11470.1|11467.4|11466.5|410
1642507800000|2022-01-18 12:10:00|11470.5|11469.5|11468.8|11468.1|11471.3|11470.6|11468.1|11467.3|443
1642508100000|2022-01-18 12:15:00|11468.7|11468|11464.9|11463.9|11470.3|11469.4|11464|11463.1|376
1642508400000|2022-01-18 12:20:00|11464.8|11463.8|11462.5|11461.8|11465|11464.2|11461.2|11460.5|415
1642508700000|2022-01-18 12:25:00|11462.3|11461.6|11463|11462.3|11464.9|11464.2|11460.7|11460|368
1642509000000|2022-01-18 12:30:00|11462.9|11462.2|11460.4|11459.7|11464.1|11463.4|11460.2|11459.4|502
1642509300000|2022-01-18 12:35:00|11460.7|11460|11459.5|11458.8|11462.5|11461.7|11458.1|11457.4|476
1642509600000|2022-01-18 12:40:00|11459.4|11458.7|11458.2|11457.5|11460.2|11459.4|11456.2|11455.5|454
1642509900000|2022-01-18 12:45:00|11458.1|11457.4|11457.1|11456.4|11459|11458.2|11455.3|11454.6|625
1642510200000|2022-01-18 12:50:00|11457.2|11456.5|11460.3|11459.6|11461.9|11461.2|11457|11456.3|474
1642510500000|2022-01-18 12:55:00|11460.4|11459.7|11463.6|11462.9|11463.8|11463.1|11460.2|11459.4|438
1642510800000|2022-01-18 13:00:00|11463.5|11462.8|11465.6|11464.9|11467.2|11466.5|11463.1|11462.4|453
1642511100000|2022-01-18 13:05:00|11465.7|11465|11468.3|11467.3|11469.5|11468.7|11465.7|11465|498
1642511400000|2022-01-18 13:10:00|11468.1|11467.4|11472|11471.3|11472.7|11472|11467.4|11466.7|593
1642511700000|2022-01-18 13:15:00|11472.1|11471.4|11472.9|11472.2|11473.6|11472.9|11468.7|11468|711
1642512000000|2022-01-18 13:20:00|11473.1|11472.4|11468.4|11467.4|11473.8|11473.1|11468|11467.1|682
1642512300000|2022-01-18 13:25:00|11468.1|11467.5|11466.9|11465.9|11468.7|11468|11466|11465|791
1642512600000|2022-01-18 13:30:00|11467|11466|11458|11457|11467.1|11466.1|11457.4|11456.7|1038
1642512900000|2022-01-18 13:35:00|11457.9|11457.2|11459.3|11458.6|11462.1|11461.4|11453.8|11452.9|959
1642513200000|2022-01-18 13:40:00|11459.4|11458.7|11461|11460|11462.6|11461.7|11458.9|11458.2|634
1642513500000|2022-01-18 13:45:00|11460.9|11459.9|11457.9|11456.9|11461.4|11460.7|11456.2|11455.3|517
1642513800000|2022-01-18 13:50:00|11457.7|11457|11460.4|11459.7|11461.1|11460.4|11456.6|11455.7|558
1642514100000|2022-01-18 13:55:00|11460.5|11459.8|11463.1|11462.1|11464.9|11464.2|11460.4|11459.7|616
1642514400000|2022-01-18 14:00:00|11462.9|11462.2|11465.8|11465.1|11465.9|11465.2|11462.9|11462.2|515
1642514700000|2022-01-18 14:05:00|11465.7|11465|11466.8|11466.1|11467.8|11467.1|11464.2|11463.5|457
1642515000000|2022-01-18 14:10:00|11466.6|11465.9|11467.4|11466.7|11468.2|11467.4|11465.5|11464.6|409
1642515300000|2022-01-18 14:15:00|11467.6|11466.6|11469.5|11468.8|11470.8|11470|11467.2|11466.5|769
1642515600000|2022-01-18 14:20:00|11469.4|11468.7|11467.7|11467|11470.8|11470.1|11466.6|11465.9|751
1642515900000|2022-01-18 14:25:00|11467.8|11466.8|11460.8|11460.1|11469.6|11468.7|11460.4|11459.7|674
1642516200000|2022-01-18 14:30:00|11461.6|11460.9|11459|11458|11461.9|11461.2|11456.2|11455.4|854
1642516500000|2022-01-18 14:35:00|11458.9|11458.2|11457|11456.3|11459.8|11459.1|11455.4|11454.7|724
1642516800000|2022-01-18 14:40:00|11456.8|11456.1|11460.2|11459.5|11461.1|11460.3|11456.4|11455.5|793
1642517100000|2022-01-18 14:45:00|11460.4|11459.4|11453.9|11453.2|11460.4|11459.4|11449.2|11448.5|746
1642517400000|2022-01-18 14:50:00|11454|11453.3|11449.2|11448.2|11455.6|11454.9|11446.3|11445.5|968
1642517700000|2022-01-18 14:55:00|11448.6|11447.9|11453|11452|11453.8|11452.9|11445.8|11445.1|772
1642518000000|2022-01-18 15:00:00|11452.9|11452.2|11455.4|11454.7|11457.1|11456.3|11450.2|11449.4|776
1642518300000|2022-01-18 15:05:00|11455|11454.3|11457.7|11457|11460.5|11459.7|11454.2|11453.4|719
1642518600000|2022-01-18 15:10:00|11457.6|11456.9|11461|11460.3|11463.2|11462.5|11457.5|11456.8|847
1642518900000|2022-01-18 15:15:00|11460.9|11460.2|11464.1|11463.4|11468.7|11468|11460.9|11460.2|823
1642519200000|2022-01-18 15:20:00|11463.9|11463.2|11464.4|11463.4|11465.4|11464.6|11461.7|11461|880
1642519500000|2022-01-18 15:25:00|11464.3|11463.3|11465|11464.3|11467.8|11466.9|11463.3|11462.6|836
1642519800000|2022-01-18 15:30:00|11464.9|11464.2|11462.6|11461.9|11465.9|11465.1|11461.5|11460.8|661
1642520100000|2022-01-18 15:35:00|11462.7|11462|11457.7|11456.7|11463.3|11462.4|11457.5|11456.7|582
1642520400000|2022-01-18 15:40:00|11457.4|11456.5|11456.2|11455.5|11459.6|11458.9|11454.9|11454.1|577
1642520700000|2022-01-18 15:45:00|11456.5|11455.6|11456.6|11455.6|11459|11458.3|11454.6|11453.9|777
1642521000000|2022-01-18 15:50:00|11456.5|11455.8|11451.2|11450.5|11456.9|11456.2|11450.1|11449.4|748
1642521300000|2022-01-18 15:55:00|11451.1|11450.4|11455.2|11454.5|11456.2|11455.5|11450.5|11449.8|656
1642521600000|2022-01-18 16:00:00|11455.4|11454.7|11458.5|11457.8|11459|11458.3|11454.2|11453.5|763
1642521900000|2022-01-18 16:05:00|11458.6|11457.9|11455.1|11454.4|11458.9|11458.1|11453|11452.3|649
1642522200000|2022-01-18 16:10:00|11455.2|11454.5|11458.9|11457.9|11459.8|11459.1|11455.1|11454.2|582
1642522500000|2022-01-18 16:15:00|11458.7|11458|11461.4|11460.7|11461.9|11461|11458.5|11457.8|636
1642522800000|2022-01-18 16:20:00|11461.5|11460.8|11460.8|11459.8|11462.2|11461.4|11459.6|11458.9|455
1642523100000|2022-01-18 16:25:00|11460.7|11459.7|11458.5|11457.8|11461.9|11461.2|11458.4|11457.6|551
1642523400000|2022-01-18 16:30:00|11458.6|11457.9|11460|11459.3|11460.4|11459.7|11458|11457.3|402
1642523700000|2022-01-18 16:35:00|11459.9|11459.2|11464.5|11463.8|11464.9|11464.2|11459.9|11459.2|441
1642524000000|2022-01-18 16:40:00|11464.7|11464|11463.6|11462.9|11465.1|11464.2|11463.3|11462.5|373
1642524300000|2022-01-18 16:45:00|11463.7|11462.7|11461.5|11460.8|11463.8|11463|11460.7|11459.9|380
1642524600000|2022-01-18 16:50:00|11461.9|11461.2|11461.4|11460.7|11463.8|11463|11461.3|11460.6|383
1642524900000|2022-01-18 16:55:00|11461.3|11460.6|11460.2|11459.5|11463.1|11462.3|11459.7|11459|352
1642525200000|2022-01-18 17:00:00|11460.1|11459.4|11460|11459.3|11461.9|11461|11459.7|11459|295
1642525500000|2022-01-18 17:05:00|11460.1|11459.4|11461.3|11460.6|11462.3|11461.5|11459.3|11458.5|320
1642525800000|2022-01-18 17:10:00|11461.4|11460.7|11458.5|11457.8|11461.6|11460.9|11456.9|11456|497
1642526100000|2022-01-18 17:15:00|11458.6|11457.9|11455.8|11454.8|11458.6|11457.9|11455.1|11454.2|525
1642526400000|2022-01-18 17:20:00|11455.9|11454.9|11455|11454.3|11457.2|11456.5|11454.9|11454.1|443
1642526700000|2022-01-18 17:25:00|11454.9|11454.2|11459.7|11459|11461.9|11461.2|11454.9|11454.2|477
1642527000000|2022-01-18 17:30:00|11459.8|11459.1|11462.3|11461.6|11462.5|11461.8|11459.8|11459.1|308
1642527300000|2022-01-18 17:35:00|11462.4|11461.7|11463.6|11462.9|11463.8|11463.1|11462.2|11461.5|265
1642527600000|2022-01-18 17:40:00|11463.7|11463|11462.9|11462.2|11464|11463.3|11462.2|11461.5|223
1642527900000|2022-01-18 17:45:00|11463|11462.3|11461.6|11460.9|11463.9|11463.1|11461|11460.3|334
1642528200000|2022-01-18 17:50:00|11461.7|11461|11458.8|11458.1|11464.1|11463.4|11457.4|11456.7|535
1642528500000|2022-01-18 17:55:00|11458.7|11458|11459.4|11458.7|11460.5|11459.7|11458.5|11457.7|359
1642528800000|2022-01-18 18:00:00|11459.3|11458.6|11459.2|11458.5|11459.7|11458.9|11457.2|11456.5|350
1642529100000|2022-01-18 18:05:00|11459.1|11458.4|11462.2|11461.5|11462.4|11461.6|11458.1|11457.4|323
1642529400000|2022-01-18 18:10:00|11462.1|11461.4|11460.5|11459.8|11463.2|11462.2|11459.3|11458.5|226
1642529700000|2022-01-18 18:15:00|11460.4|11459.7|11460.7|11460|11460.9|11460.2|11457.8|11457.1|286
1642530000000|2022-01-18 18:20:00|11460.6|11459.9|11459.2|11458.5|11461.2|11460.5|11458.7|11458|309
1642530300000|2022-01-18 18:25:00|11459.3|11458.6|11462.5|11461.8|11463.3|11462.5|11459.2|11458.4|395
1642530600000|2022-01-18 18:30:00|11462.6|11461.9|11461.4|11460.4|11462.8|11462|11460.2|11459.5|337
1642530900000|2022-01-18 18:35:00|11461.3|11460.6|11462.7|11461.7|11463.9|11463.1|11461.2|11460.5|352
1642531200000|2022-01-18 18:40:00|11462.8|11461.8|11461.2|11460.5|11462.8|11462.1|11460.4|11459.7|291
1642531500000|2022-01-18 18:45:00|11461.4|11460.4|11460.5|11459.8|11461.4|11460.5|11458.5|11457.8|219
1642531800000|2022-01-18 18:50:00|11460.7|11460|11462|11461|11462.5|11461.7|11459.8|11459.1|248
1642532100000|2022-01-18 18:55:00|11461.8|11461.1|11461.8|11460.8|11462.2|11461.5|11460.7|11460|207
1642532400000|2022-01-18 19:00:00|11461.9|11460.9|11457.8|11456.8|11461.9|11460.9|11457|11456.1|274
1642532700000|2022-01-18 19:05:00|11457.9|11456.9|11456.9|11456.2|11457.9|11457.1|11455.2|11454.5|338
1642533000000|2022-01-18 19:10:00|11457|11456.3|11453.6|11452.9|11457.3|11456.5|11453.2|11452.4|228
1642533300000|2022-01-18 19:15:00|11453.7|11453|11452.6|11451.9|11454.1|11453.4|11451.6|11450.9|251
1642533600000|2022-01-18 19:20:00|11452.8|11452.1|11452.5|11451.8|11453.3|11452.6|11451.6|11450.9|191
1642533900000|2022-01-18 19:25:00|11452.2|11451.5|11452.4|11451.7|11453.4|11452.7|11451.4|11450.7|260
1642534200000|2022-01-18 19:30:00|11452.5|11451.8|11451.8|11451.1|11453.3|11452.6|11451.1|11450.4|299
1642534500000|2022-01-18 19:35:00|11451.9|11451.2|11455.2|11454.5|11455.4|11454.7|11451.2|11450.4|346
1642534800000|2022-01-18 19:40:00|11455.3|11454.6|11455.9|11455.2|11456.3|11455.5|11454.5|11453.8|325
1642535100000|2022-01-18 19:45:00|11455.8|11455.1|11457.5|11456.5|11458.8|11458|11455.5|11454.8|322
1642535400000|2022-01-18 19:50:00|11457.6|11456.6|11461|11460.3|11462|11461.3|11456.3|11455.5|474
1642535700000|2022-01-18 19:55:00|11461.2|11460.5|11462.9|11462.2|11463|11462.2|11459.5|11458.8|680
1642536000000|2022-01-18 20:00:00|11462.8|11462.1|11460.7|11460|11463|11462.2|11460.5|11459.8|592
1642536300000|2022-01-18 20:05:00|11461|11460.3|11463.5|11462.8|11464.8|11464.1|11459.5|11458.8|368
1642536600000|2022-01-18 20:10:00|11463.6|11462.9|11462.8|11462.1|11464.4|11463.6|11462|11461.3|329
1642536900000|2022-01-18 20:15:00|11462.7|11462|11462.9|11461.9|11464.3|11463.6|11461.4|11460.6|393
1642537200000|2022-01-18 20:20:00|11462.8|11461.8|11462.5|11461.8|11463.6|11462.9|11461.6|11460.9|341
1642537500000|2022-01-18 20:25:00|11462.6|11461.9|11462.4|11461.7|11463.7|11462.8|11461.6|11460.9|338
1642537800000|2022-01-18 20:30:00|11462.3|11461.6|11463.5|11462.8|11464.2|11463.3|11461.5|11460.8|328
1642538100000|2022-01-18 20:35:00|11463.6|11462.9|11462.8|11461.8|11463.9|11463|11461.6|11460.9|452
1642538400000|2022-01-18 20:40:00|11462.6|11461.9|11460.9|11459.9|11463.1|11462.3|11460.5|11459.6|472
1642538700000|2022-01-18 20:45:00|11460.8|11459.8|11461.8|11460.8|11462|11461.2|11459.8|11459.1|508
1642539000000|2022-01-18 20:50:00|11461.4|11460.7|11463.6|11462.9|11464|11463.1|11461.3|11460.6|577
1642539300000|2022-01-18 20:55:00|11463.5|11462.8|11462.8|11462.1|11465|11464.3|11462.2|11461.4|590
1642539600000|2022-01-18 21:00:00|11462.7|11462|11462.9|11461.9|11464.5|11463.7|11461.4|11460.5|508
1642539900000|2022-01-18 21:05:00|11463|11462|11461.5|11460.5|11463.6|11462.8|11461.1|11460.2|393
1642540200000|2022-01-18 21:10:00|11461.2|11460.4|11460|11459|11462.1|11461.3|11459|11458.1|326
1642540500000|2022-01-18 21:15:00|11460.1|11459.1|11461.7|11460.7|11461.8|11460.9|11459.8|11458.9|380
1642540800000|2022-01-18 21:20:00|11461.6|11460.6|11460.8|11459.8|11461.7|11460.8|11459.7|11459|382
1642541100000|2022-01-18 21:25:00|11460.9|11459.9|11460.4|11459.7|11463|11462|11460.1|11459.2|402
1642541400000|2022-01-18 21:30:00|11460.5|11459.5|11461.1|11460.1|11461.8|11460.8|11460.3|11459.3|305
1642541700000|2022-01-18 21:35:00|11460.8|11460|11460.6|11459.6|11461.2|11460.2|11459.6|11458.6|290
1642542000000|2022-01-18 21:40:00|11460.7|11459.7|11460.3|11459.6|11461.2|11460.2|11459.6|11458.8|299
1642542300000|2022-01-18 21:45:00|11460.4|11459.3|11460.4|11459.4|11460.4|11459.4|11458.9|11458|296
1642542600000|2022-01-18 21:50:00|11460.3|11459.3|11459|11458|11460.3|11459.3|11458.4|11457.6|315
1642542900000|2022-01-18 21:55:00|11459.1|11458.1|11464.1|11458.1|11464.4|11460.6|11457.3|11456.2|501
1642543200000|2022-01-18 22:00:00|11464|11458.8|11465.2|11459.2|11466.2|11460.2|11461.1|11458.8|59
1642543500000|2022-01-18 22:05:00|11464.3|11458.3|11462.3|11458.5|11466.2|11460.3|11460.7|11458.1|97
1642543800000|2022-01-18 22:10:00|11465.3|11459.3|11465.3|11459.3|11467.2|11461.2|11462.1|11457|613
1642544100000|2022-01-18 22:15:00|11465.4|11459.4|11463|11458|11465.8|11459.8|11462.7|11457.1|579
1642544400000|2022-01-18 22:20:00|11463.1|11457.9|11462.8|11458|11463.4|11458.6|11462|11456.9|310
1642544700000|2022-01-18 22:25:00|11462.7|11458.2|11462.1|11457.6|11463.5|11458.2|11461.8|11456.9|245
1642545000000|2022-01-18 22:30:00|11462.4|11457.7|11461.4|11458.4|11463.5|11458.6|11461.3|11457.4|310
1642545300000|2022-01-18 22:35:00|11461.5|11458.2|11462|11457.9|11462.7|11458.6|11461.1|11457.4|190
1642545600000|2022-01-18 22:40:00|11461.9|11458.2|11462.1|11458.4|11462.5|11458.7|11461.5|11457.5|188
1642545900000|2022-01-18 22:45:00|11462.4|11458.2|11461.5|11459.1|11462.7|11459.5|11461.3|11457.8|575
1642546200000|2022-01-18 22:50:00|11461.8|11459.5|11461.4|11458.1|11462.7|11459.8|11461.1|11457.7|1232
1642546500000|2022-01-18 22:55:00|11461.5|11458.2|11461.4|11459.1|11462|11459.7|11460.3|11456.9|1121
1642546800000|2022-01-18 23:00:00|11461.1|11458.9|11461|11460|11461.7|11460.3|11459|11457.5|699
1642547100000|2022-01-18 23:05:00|11460.9|11459.9|11460.3|11459.3|11461.3|11460|11460.2|11458.5|221
1642547400000|2022-01-18 23:10:00|11460.4|11459.4|11460.2|11459.2|11460.6|11459.6|11459.5|11458.3|184
1642547700000|2022-01-18 23:15:00|11460.1|11459.1|11459.5|11458.5|11460.3|11459.5|11458.9|11458.2|173
1642548000000|2022-01-18 23:20:00|11459.6|11458.6|11458.2|11457.2|11460.8|11460|11458|11457.2|115
1642548300000|2022-01-18 23:25:00|11458.3|11457.3|11458.2|11457.2|11459.1|11458.1|11457.7|11456.9|108
1642548600000|2022-01-18 23:30:00|11458.1|11457.1|11460|11459|11460.2|11459.4|11457.9|11456.9|312
1642548900000|2022-01-18 23:35:00|11460.1|11459.1|11460.5|11459.8|11462.1|11461.4|11459.5|11458.7|219
1642549200000|2022-01-18 23:40:00|11460.7|11459.7|11459.4|11458.4|11460.8|11459.9|11458.3|11457.6|169
1642549500000|2022-01-18 23:45:00|11458.7|11458|11457.5|11456.5|11459|11458|11457|11456.2|208
1642549800000|2022-01-18 23:50:00|11457.4|11456.4|11457.9|11456.9|11457.9|11457.1|11456.6|11455.8|195
1642550100000|2022-01-18 23:55:00|11457.8|11457.2|11456.2|11455.5|11458.4|11457.6|11456.2|11455.5|242
1642550400000|2022-01-19 00:00:00|11456.1|11455.4|11462.1|11461.4|11462.7|11461.7|11454.5|11453.7|578
1642550700000|2022-01-19 00:05:00|11462.3|11461.6|11463.7|11463|11464.5|11463.7|11460.9|11460.2|665
1642551000000|2022-01-19 00:10:00|11463.6|11462.9|11467.2|11466.5|11468.2|11467.5|11462.4|11461.6|545
1642551300000|2022-01-19 00:15:00|11467.4|11466.7|11467.4|11466.7|11468.2|11467.5|11466.4|11465.6|510
1642551600000|2022-01-19 00:20:00|11467.3|11466.6|11467.7|11467|11468.8|11468|11466.6|11465.9|423
1642551900000|2022-01-19 00:25:00|11467.6|11466.9|11468.8|11468.1|11469.2|11468.5|11466.5|11465.6|276
1642552200000|2022-01-19 00:30:00|11468.7|11468|11467.9|11467.2|11470.8|11470|11466.2|11465.5|380
1642552500000|2022-01-19 00:35:00|11467.7|11467|11465.3|11464.6|11468.2|11467.5|11464.5|11463.8|303
1642552800000|2022-01-19 00:40:00|11465.4|11464.7|11466.1|11465.4|11466.9|11466.2|11464.9|11464.2|238
1642553100000|2022-01-19 00:45:00|11466|11465.3|11466.3|11465.6|11467.7|11467|11465.7|11465|244
1642553400000|2022-01-19 00:50:00|11466.4|11465.7|11470.6|11469.6|11470.7|11470|11464.8|11464.1|785
1642553700000|2022-01-19 00:55:00|11470.7|11469.7|11470.8|11469.8|11472|11471.1|11468.5|11467.7|598
1642554000000|2022-01-19 01:00:00|11470.7|11469.7|11472.7|11472|11473.1|11472.4|11469.7|11468.8|639
1642554300000|2022-01-19 01:05:00|11472.6|11471.9|11473.1|11472.4|11473.9|11473.1|11471.6|11470.7|373
1642554600000|2022-01-19 01:10:00|11473.2|11472.5|11473.6|11472.6|11473.7|11472.9|11472|11471.3|250
1642554900000|2022-01-19 01:15:00|11473.5|11472.8|11475.8|11475.1|11479.3|11478.6|11473|11472.1|543
1642555200000|2022-01-19 01:20:00|11475.7|11475|11472.8|11472.1|11476|11475.2|11471.7|11470.9|431
1642555500000|2022-01-19 01:25:00|11472.7|11472|11476.8|11476.1|11477.4|11476.6|11472.6|11471.9|577
1642555800000|2022-01-19 01:30:00|11476.7|11476|11475.1|11474.4|11477.4|11476.5|11475.1|11474.4|501
1642556100000|2022-01-19 01:35:00|11475|11474.3|11473.9|11472.9|11475.5|11474.7|11473.7|11472.9|444
1642556400000|2022-01-19 01:40:00|11473.7|11473|11469.3|11468.6|11473.7|11473|11469.2|11468.5|383
1642556700000|2022-01-19 01:45:00|11469.4|11468.7|11469.9|11469.2|11471.4|11470.6|11469|11468.1|398
1642557000000|2022-01-19 01:50:00|11469.8|11469.1|11465.8|11465.1|11469.8|11469.1|11465|11464.3|487
1642557300000|2022-01-19 01:55:00|11465.7|11465|11466|11465.3|11466.8|11465.9|11464.1|11463.4|477
1642557600000|2022-01-19 02:00:00|11466.3|11465.6|11468.4|11467.7|11469.1|11468.4|11465.8|11465.1|357
1642557900000|2022-01-19 02:05:00|11468.5|11467.8|11469.4|11468.7|11470.6|11469.9|11467.6|11466.9|426
1642558200000|2022-01-19 02:10:00|11469.6|11468.6|11471.2|11470.5|11472.8|11472.1|11469.5|11468.6|377
1642558500000|2022-01-19 02:15:00|11471.1|11470.4|11470.3|11469.6|11472.2|11471.5|11470.2|11469.4|368
1642558800000|2022-01-19 02:20:00|11470.4|11469.7|11467.7|11467|11470.6|11469.8|11467.3|11466.6|460
1642559100000|2022-01-19 02:25:00|11467.4|11466.7|11467.7|11467|11468.3|11467.6|11466.6|11465.9|366
1642559400000|2022-01-19 02:30:00|11467.6|11466.9|11467.6|11466.9|11469.1|11468.4|11466.4|11465.6|386
1642559700000|2022-01-19 02:35:00|11467.3|11466.6|11467.1|11466.4|11467.7|11467|11466.2|11465.4|440
1642560000000|2022-01-19 02:40:00|11467.2|11466.5|11470|11469.3|11471.1|11470.4|11467|11466.2|611
1642560300000|2022-01-19 02:45:00|11470.1|11469.4|11466.6|11465.9|11470.3|11469.6|11465.7|11464.9|481
1642560600000|2022-01-19 02:50:00|11466.7|11465.7|11466.2|11465.5|11467.6|11466.9|11465.4|11464.7|434
1642560900000|2022-01-19 02:55:00|11466.3|11465.6|11465.2|11464.5|11467.3|11466.6|11465.1|11464.4|337
1642561200000|2022-01-19 03:00:00|11465.3|11464.6|11463.6|11462.9|11466.6|11465.9|11462.6|11461.8|297
1642561500000|2022-01-19 03:05:00|11463.7|11463|11462|11461.3|11464.7|11464|11461.3|11460.6|448
1642561800000|2022-01-19 03:10:00|11462.1|11461.4|11461.5|11460.8|11463.4|11462.7|11461.2|11460.4|462
1642562100000|2022-01-19 03:15:00|11461.4|11460.7|11464.1|11463.4|11465.2|11464.5|11461.4|11460.7|397
1642562400000|2022-01-19 03:20:00|11464|11463.3|11460.5|11459.8|11464.6|11463.8|11460.5|11459.8|416
1642562700000|2022-01-19 03:25:00|11459.7|11458.7|11459.1|11458.4|11460|11459.1|11456.7|11455.8|509
1642563000000|2022-01-19 03:30:00|11458.9|11458.2|11456.6|11455.9|11460.3|11459.6|11456.5|11455.7|418
1642563300000|2022-01-19 03:35:00|11456.7|11456|11453.6|11452.9|11456.8|11456|11453.1|11452.4|455
1642563600000|2022-01-19 03:40:00|11453.5|11452.8|11454|11453.3|11456.3|11455.5|11452.6|11451.9|479
1642563900000|2022-01-19 03:45:00|11453.8|11453.1|11453|11452.3|11454.1|11453.3|11449.3|11448.6|510
1642564200000|2022-01-19 03:50:00|11453.2|11452.2|11454.1|11453.4|11454.3|11453.6|11451.4|11450.7|437
1642564500000|2022-01-19 03:55:00|11454.2|11453.5|11456.1|11455.1|11456.8|11456.1|11454.1|11453.4|402
1642564800000|2022-01-19 04:00:00|11456.2|11455.2|11458.1|11457.4|11458.3|11457.4|11456|11455.1|293
1642565100000|2022-01-19 04:05:00|11458|11457.3|11455|11454.3|11458.2|11457.4|11455|11454.3|247
1642565400000|2022-01-19 04:10:00|11455.1|11454.4|11452.8|11451.8|11456.5|11455.6|11452|11451.1|348
1642565700000|2022-01-19 04:15:00|11452.7|11451.7|11448.1|11447.4|11452.7|11451.8|11448|11447.1|392
1642566000000|2022-01-19 04:20:00|11447.8|11447.1|11446.2|11445.2|11448.3|11447.3|11442.5|11441.6|638
1642566300000|2022-01-19 04:25:00|11446.4|11445.7|11446.4|11445.7|11447.6|11446.9|11444.3|11443.3|418
1642566600000|2022-01-19 04:30:00|11446.3|11445.6|11444.9|11443.9|11449.1|11448.2|11444.1|11443.4|546
1642566900000|2022-01-19 04:35:00|11445|11444|11440.8|11440.1|11445|11444.1|11438.8|11438.1|394
1642567200000|2022-01-19 04:40:00|11440.9|11439.9|11444.7|11444|11445|11444.3|11440.8|11439.9|388
1642567500000|2022-01-19 04:45:00|11444.8|11444.1|11444.1|11443.4|11446.2|11445.5|11443.3|11442.4|286
1642567800000|2022-01-19 04:50:00|11444.2|11443.5|11441.9|11440.9|11444.8|11444.1|11440.7|11439.9|402
1642568100000|2022-01-19 04:55:00|11441.7|11441|11438.2|11437.5|11443.3|11442.6|11436.9|11436.2|466
1642568400000|2022-01-19 05:00:00|11438.4|11437.7|11436.1|11435.4|11438.8|11438|11435.9|11435.2|410
1642568700000|2022-01-19 05:05:00|11436|11435.3|11435|11434.3|11438.9|11438.2|11434.8|11434|402
1642569000000|2022-01-19 05:10:00|11435.1|11434.4|11433.7|11433|11435.7|11434.8|11432|11431.3|420
1642569300000|2022-01-19 05:15:00|11433.8|11433.1|11431.2|11430.5|11433.8|11433.1|11430|11429.3|480
1642569600000|2022-01-19 05:20:00|11431.3|11430.6|11430.2|11429.5|11432.2|11431.4|11427|11426.3|584
1642569900000|2022-01-19 05:25:00|11430.1|11429.4|11433|11432|11434.4|11433.5|11429.5|11428.8|399
1642570200000|2022-01-19 05:30:00|11432.6|11431.9|11429.3|11428.3|11433.5|11432.8|11429.2|11428.3|485
1642570500000|2022-01-19 05:35:00|11429.4|11428.4|11429.5|11428.8|11430.1|11429.4|11427.3|11426.6|334
1642570800000|2022-01-19 05:40:00|11429.7|11428.7|11429.8|11429.1|11430.1|11429.3|11425.5|11424.8|387
1642571100000|2022-01-19 05:45:00|11429.7|11429|11422.3|11421.6|11430.2|11429.5|11422|11421.1|527
1642571400000|2022-01-19 05:50:00|11422.2|11421.5|11425.3|11424.6|11427.2|11426.5|11421|11420.3|598
1642571700000|2022-01-19 05:55:00|11425.2|11424.5|11425.8|11425.1|11427.7|11427|11423.5|11422.8|398
1642572000000|2022-01-19 06:00:00|11425.7|11425|11427|11426.3|11428.3|11427.5|11423.4|11422.5|555
1642572300000|2022-01-19 06:05:00|11427.1|11426.4|11429.3|11428.3|11430.2|11429.4|11426.9|11426.2|421
1642572600000|2022-01-19 06:10:00|11429.1|11428.4|11428.7|11428|11430.4|11429.7|11428.5|11427.8|300
1642572900000|2022-01-19 06:15:00|11428.6|11427.9|11427.9|11426.9|11428.9|11428|11426.3|11425.5|236
1642573200000|2022-01-19 06:20:00|11427.7|11427|11428|11427|11428|11427.2|11426.3|11425.5|281
1642573500000|2022-01-19 06:25:00|11427.9|11426.9|11426.6|11425.9|11429.1|11428.4|11426.5|11425.8|274
1642573800000|2022-01-19 06:30:00|11426.5|11425.8|11427.2|11426.5|11428|11427.1|11423.9|11423.1|448
1642574100000|2022-01-19 06:35:00|11427.3|11426.6|11427.9|11427.2|11428.7|11427.9|11426.5|11425.6|295
1642574400000|2022-01-19 06:40:00|11427.8|11427.1|11427.6|11426.9|11429.2|11428.4|11426.1|11425.4|284
1642574700000|2022-01-19 06:45:00|11427.5|11426.8|11428.4|11427.7|11428.8|11428|11427.3|11426.4|230
1642575000000|2022-01-19 06:50:00|11428.5|11427.8|11430.2|11429.5|11431.3|11430.5|11428.4|11427.7|232
1642575300000|2022-01-19 06:55:00|11429.8|11429.1|11426.6|11425.6|11431.8|11430.9|11426.6|11425.6|475
1642575600000|2022-01-19 07:00:00|11426.7|11425.7|11426.4|11425.7|11428.8|11427.8|11423.4|11422.6|831
1642575900000|2022-01-19 07:05:00|11426.5|11425.8|11432|11431.3|11433.4|11432.6|11425.7|11424.9|549
1642576200000|2022-01-19 07:10:00|11432.2|11431.2|11436.5|11435.5|11436.5|11435.7|11431.4|11430.7|627
1642576500000|2022-01-19 07:15:00|11436.4|11435.4|11438.4|11437.4|11439.2|11438.5|11435.8|11435|588
1642576800000|2022-01-19 07:20:00|11438.5|11437.5|11436.7|11435.7|11439|11438.2|11435|11434.2|568
1642577100000|2022-01-19 07:25:00|11436.5|11435.8|11435.4|11434.7|11437.8|11437.1|11434.4|11433.6|503
1642577400000|2022-01-19 07:30:00|11435.6|11434.9|11437|11436|11439.3|11438.6|11435.1|11434.3|536
1642577700000|2022-01-19 07:35:00|11437.1|11436.1|11436.7|11435.7|11438.5|11437.6|11434.1|11433.2|429
1642578000000|2022-01-19 07:40:00|11436.8|11435.8|11439.5|11438.8|11440.6|11439.8|11436.8|11435.8|530
1642578300000|2022-01-19 07:45:00|11439.6|11438.9|11441.8|11441.1|11444.2|11443.3|11439.5|11438.7|690
1642578600000|2022-01-19 07:50:00|11441.9|11441.2|11442.9|11441.9|11443.3|11442.5|11439|11438.1|605
1642578900000|2022-01-19 07:55:00|11442.7|11442|11442.6|11441.9|11443.3|11442.6|11439.5|11438.7|535
1642579200000|2022-01-19 08:00:00|11442.8|11442.1|11440|11439.3|11445.3|11444.5|11439.1|11438.4|706
1642579500000|2022-01-19 08:05:00|11439.9|11439.2|11441.4|11440.7|11443.6|11442.7|11438.6|11437.8|687
1642579800000|2022-01-19 08:10:00|11441.3|11440.6|11439.8|11439.1|11442.4|11441.6|11438.2|11437.4|629
1642580100000|2022-01-19 08:15:00|11440|11439.3|11438.8|11438.1|11440.3|11439.6|11437.6|11436.9|524
1642580400000|2022-01-19 08:20:00|11438.7|11438|11437.9|11437.2|11439|11438.3|11436.1|11435.3|596
1642580700000|2022-01-19 08:25:00|11437.8|11437.1|11439.7|11439|11439.9|11439.1|11436.2|11435.3|567
1642581000000|2022-01-19 08:30:00|11439.6|11438.9|11440.3|11439.6|11442.2|11441.4|11437|11436.3|631
1642581300000|2022-01-19 08:35:00|11440.4|11439.7|11440.6|11439.9|11441.9|11441.2|11438.9|11438.1|576
1642581600000|2022-01-19 08:40:00|11440.7|11440|11440.5|11439.8|11442.5|11441.7|11439.5|11438.8|470
1642581900000|2022-01-19 08:45:00|11440.7|11440|11441.7|11441|11442.4|11441.7|11440|11439.2|434
1642582200000|2022-01-19 08:50:00|11441.6|11440.9|11447.1|11446.4|11447.4|11446.7|11441.6|11440.9|585
1642582500000|2022-01-19 08:55:00|11447.2|11446.5|11446.2|11445.2|11448|11447.1|11443.6|11442.8|605
1642582800000|2022-01-19 09:00:00|11446.1|11445.4|11449.4|11448.7|11449.6|11448.9|11444.1|11443.4|578
1642583100000|2022-01-19 09:05:00|11449.3|11448.6|11448.9|11448.2|11450.1|11449.4|11447.4|11446.7|497
1642583400000|2022-01-19 09:10:00|11448.8|11448.1|11449.7|11448.7|11450.2|11449.4|11447.8|11447.1|407
1642583700000|2022-01-19 09:15:00|11449.5|11448.8|11448.8|11447.8|11451|11450.3|11448.2|11447.3|497
1642584000000|2022-01-19 09:20:00|11448.6|11447.9|11447.6|11446.9|11449.8|11449.1|11447.3|11446.6|513
1642584300000|2022-01-19 09:25:00|11447.9|11447.2|11450.5|11449.8|11453.4|11452.6|11447.4|11446.7|594
1642584600000|2022-01-19 09:30:00|11450.6|11449.9|11448.5|11447.8|11451.1|11450.4|11448.3|11447.6|497
1642584900000|2022-01-19 09:35:00|11448.6|11447.9|11449.5|11448.8|11450.9|11450|11448|11447.3|380
1642585200000|2022-01-19 09:40:00|11449.6|11448.9|11453.9|11453.2|11454.5|11453.7|11449.5|11448.7|558
1642585500000|2022-01-19 09:45:00|11453.6|11452.9|11451.4|11450.7|11454.2|11453.4|11450.5|11449.7|313
1642585800000|2022-01-19 09:50:00|11451.5|11450.8|11453.2|11452.5|11453.9|11453.1|11451.5|11450.6|314
1642586100000|2022-01-19 09:55:00|11453.3|11452.6|11452.6|11451.9|11453.3|11452.6|11451|11450.3|354
1642586400000|2022-01-19 10:00:00|11452.5|11451.8|11455.2|11454.5|11455.8|11455|11452.1|11451.3|477
1642586700000|2022-01-19 10:05:00|11455.1|11454.4|11452.8|11452.1|11455.4|11454.7|11452.3|11451.6|329
1642587000000|2022-01-19 10:10:00|11452.7|11452|11450.7|11450|11454|11453.3|11449.1|11448.4|376
1642587300000|2022-01-19 10:15:00|11450.8|11450.1|11452|11451.3|11452.8|11452|11450.3|11449.6|377
1642587600000|2022-01-19 10:20:00|11451.9|11451.2|11447.7|11447|11452.4|11451.6|11447.6|11446.9|420
1642587900000|2022-01-19 10:25:00|11447.6|11446.9|11450|11449.3|11450.6|11449.9|11447.6|11446.9|329
1642588200000|2022-01-19 10:30:00|11449.9|11449.2|11452.9|11452.2|11453.4|11452.6|11449.9|11449.1|322
1642588500000|2022-01-19 10:35:00|11452.8|11452.1|11453.1|11452.4|11454.6|11453.9|11452.4|11451.7|396
1642588800000|2022-01-19 10:40:00|11453.2|11452.5|11449.8|11449.1|11454.8|11454|11449.7|11449|362
1642589100000|2022-01-19 10:45:00|11450|11449|11450.7|11450|11451.7|11451|11449.5|11448.7|309
1642589400000|2022-01-19 10:50:00|11450.6|11449.9|11450.1|11449.4|11451.2|11450.5|11449.3|11448.5|279
1642589700000|2022-01-19 10:55:00|11450.2|11449.5|11448.9|11447.9|11450.5|11449.7|11448|11447.3|439
1642590000000|2022-01-19 11:00:00|11448.8|11447.8|11449.4|11448.4|11450.7|11450|11447.8|11447.1|370
1642590300000|2022-01-19 11:05:00|11449.5|11448.5|11451.5|11450.8|11451.7|11450.8|11449.2|11448.4|385
1642590600000|2022-01-19 11:10:00|11451.4|11450.7|11451.8|11451.1|11454.2|11453.4|11451.4|11450.7|388
1642590900000|2022-01-19 11:15:00|11451.7|11451|11451.4|11450.7|11453.1|11452.3|11451.1|11450.4|337
1642591200000|2022-01-19 11:20:00|11451.3|11450.6|11448.8|11448.1|11451.5|11450.6|11448.6|11447.9|352
1642591500000|2022-01-19 11:25:00|11448.6|11447.9|11445.1|11444.4|11448.9|11448.1|11444|11443.3|489
1642591800000|2022-01-19 11:30:00|11444.6|11443.9|11445.2|11444.2|11445.4|11444.6|11441.4|11440.7|553
1642592100000|2022-01-19 11:35:00|11445.3|11444.3|11444.1|11443.1|11445.6|11444.6|11442.3|11441.5|415
1642592400000|2022-01-19 11:40:00|11443.9|11443.2|11442|11441.3|11445.5|11444.8|11441.9|11441|266
1642592700000|2022-01-19 11:45:00|11442.1|11441|11446.5|11445.5|11447.4|11446.5|11441.9|11441|263
1642593000000|2022-01-19 11:50:00|11446.6|11445.6|11449.2|11448.5|11450|11449.1|11446.4|11445.5|409
1642593300000|2022-01-19 11:55:00|11449.3|11448.6|11450.5|11449.5|11452.2|11451.3|11447.6|11446.7|380
1642593600000|2022-01-19 12:00:00|11450.7|11449.7|11448.9|11447.9|11451.5|11450.8|11448.5|11447.7|506
1642593900000|2022-01-19 12:05:00|11449|11448|11447.1|11446.4|11449.6|11448.9|11446.9|11446.1|263
1642594200000|2022-01-19 12:10:00|11447|11446.3|11449.1|11448.4|11450.4|11449.7|11447|11446.3|339
1642594500000|2022-01-19 12:15:00|11449.2|11448.5|11446.3|11445.6|11450.7|11449.8|11445.7|11445|384
1642594800000|2022-01-19 12:20:00|11446.4|11445.7|11444|11443.3|11447.3|11446.5|11443|11442.2|356
1642595100000|2022-01-19 12:25:00|11443.9|11443.2|11444.4|11443.4|11446.2|11445.5|11442.7|11441.8|358
1642595400000|2022-01-19 12:30:00|11444.3|11443.3|11445.3|11444.6|11445.5|11444.7|11442.1|11441.4|408
1642595700000|2022-01-19 12:35:00|11445.2|11444.5|11447.6|11446.9|11448.8|11448|11445.2|11444.4|379
1642596000000|2022-01-19 12:40:00|11447.8|11446.8|11449.1|11448.4|11450.2|11449.4|11446.4|11445.6|506
1642596300000|2022-01-19 12:45:00|11448.9|11448.2|11449|11448.3|11449.3|11448.5|11447.5|11446.8|277
1642596600000|2022-01-19 12:50:00|11448.6|11447.9|11451.3|11450.6|11452.1|11451.3|11448.3|11447.4|319
1642596900000|2022-01-19 12:55:00|11451.2|11450.5|11454.8|11454.1|11455.2|11454.4|11451|11450.2|362
1642597200000|2022-01-19 13:00:00|11454.9|11454.2|11450.2|11449.5|11455.1|11454.3|11450.2|11449.5|461
1642597500000|2022-01-19 13:05:00|11450.1|11449.4|11449.7|11448.7|11450.6|11449.8|11446.7|11445.9|621
1642597800000|2022-01-19 13:10:00|11449.4|11448.6|11446.9|11446.2|11449.7|11449|11445.8|11445|600
1642598100000|2022-01-19 13:15:00|11447|11446.3|11444.2|11443.5|11447.8|11447.1|11443.7|11442.9|518
1642598400000|2022-01-19 13:20:00|11444.3|11443.6|11445|11444|11445.6|11444.9|11442.5|11441.8|549
1642598700000|2022-01-19 13:25:00|11445.1|11444.1|11445|11444|11445.9|11445.2|11443.5|11442.7|561
1642599000000|2022-01-19 13:30:00|11444.9|11443.9|11450.6|11449.9|11451.8|11450.9|11443.9|11443.1|713
1642599300000|2022-01-19 13:35:00|11450.8|11450.1|11448.4|11447.7|11451.5|11450.8|11447.7|11447|500
1642599600000|2022-01-19 13:40:00|11448.3|11447.6|11450.7|11450|11451.1|11450.4|11447|11446.3|535
1642599900000|2022-01-19 13:45:00|11450.6|11449.9|11450.3|11449.6|11451.4|11450.6|11448.6|11447.9|421
1642600200000|2022-01-19 13:50:00|11450.4|11449.7|11449.6|11448.9|11450.5|11449.8|11447.3|11446.6|420
1642600500000|2022-01-19 13:55:00|11449.8|11449.1|11452.1|11451.4|11453.4|11452.7|11449.8|11449.1|595
1642600800000|2022-01-19 14:00:00|11452|11451.3|11448.6|11447.9|11452.3|11451.6|11448.1|11447.4|562
1642601100000|2022-01-19 14:05:00|11448.7|11448|11453|11452.3|11453.1|11452.3|11448.4|11447.6|560
1642601400000|2022-01-19 14:10:00|11452.9|11452.2|11452.4|11451.7|11453.1|11452.4|11451|11450.3|588
1642601700000|2022-01-19 14:15:00|11452.5|11451.8|11451.1|11450.4|11453.9|11453.2|11450.5|11449.8|455
1642602000000|2022-01-19 14:20:00|11450.9|11450.2|11449.2|11448.5|11452|11451.2|11449|11448.3|478
1642602300000|2022-01-19 14:25:00|11449.1|11448.4|11445.6|11444.9|11450.3|11449.6|11445|11444.3|521
1642602600000|2022-01-19 14:30:00|11445.7|11445|11448|11447.3|11450.5|11449.8|11445.3|11444.6|531
1642602900000|2022-01-19 14:35:00|11447.9|11447.2|11446.2|11445.5|11448.9|11448.2|11443.9|11443.2|574
1642603200000|2022-01-19 14:40:00|11446.1|11445.4|11437.8|11436.8|11446.6|11445.9|11436.5|11435.6|771
1642603500000|2022-01-19 14:45:00|11438.1|11437.4|11435.5|11434.5|11439.4|11438.4|11434.3|11433.4|798
1642603800000|2022-01-19 14:50:00|11435.3|11434.6|11433.4|11432.7|11435.6|11434.6|11431.8|11431|817
1642604100000|2022-01-19 14:55:00|11433.5|11432.8|11435.6|11434.6|11435.8|11435|11432.3|11431.6|825
1642604400000|2022-01-19 15:00:00|11435.8|11435.1|11432.9|11432.2|11436.2|11435.2|11432.7|11431.8|738
1642604700000|2022-01-19 15:05:00|11433|11432.3|11427.7|11427|11433.6|11432.7|11427|11426.3|783
1642605000000|2022-01-19 15:10:00|11427.6|11426.9|11425|11424.3|11428.5|11427.8|11424.5|11423.8|474
1642605300000|2022-01-19 15:15:00|11425.1|11424.4|11428.3|11427.3|11428.5|11427.8|11422.4|11421.7|770
1642605600000|2022-01-19 15:20:00|11428.4|11427.6|11428.3|11427.6|11429.1|11428.3|11425.6|11424.9|541
1642605900000|2022-01-19 15:25:00|11428.4|11427.7|11429|11428|11430.3|11429.5|11425.8|11425.1|668
1642606200000|2022-01-19 15:30:00|11428.8|11428.1|11433.8|11432.8|11435.7|11435|11427.4|11426.7|659
1642606500000|2022-01-19 15:35:00|11433.7|11432.7|11438|11437.3|11438.9|11438.2|11432.9|11432|746
1642606800000|2022-01-19 15:40:00|11438.2|11437.2|11436.9|11436.2|11439.1|11438.3|11435.5|11434.7|650
1642607100000|2022-01-19 15:45:00|11436.8|11436.1|11432.4|11431.7|11439|11438.1|11432.2|11431.5|524
1642607400000|2022-01-19 15:50:00|11432.6|11431.9|11435.4|11434.7|11438.3|11437.5|11432.2|11431.4|658
1642607700000|2022-01-19 15:55:00|11435|11434.3|11435.1|11434.4|11435.4|11434.7|11432.2|11431.5|676
1642608000000|2022-01-19 16:00:00|11435|11434.3|11432|11431.3|11437.6|11436.8|11430.8|11430.1|753
1642608300000|2022-01-19 16:05:00|11432.2|11431.2|11430.5|11429.8|11433.6|11432.9|11427.7|11427|615
1642608600000|2022-01-19 16:10:00|11430.4|11429.7|11427.5|11426.8|11431.6|11430.8|11426.6|11425.9|645
1642608900000|2022-01-19 16:15:00|11427.6|11426.9|11428.7|11428|11429.3|11428.6|11425.7|11425|551
1642609200000|2022-01-19 16:20:00|11428.5|11427.8|11427.5|11426.8|11431.7|11431|11426.2|11425.5|430
1642609500000|2022-01-19 16:25:00|11427.6|11426.9|11425.3|11424.3|11427.8|11427|11423.6|11422.9|445
1642609800000|2022-01-19 16:30:00|11425.2|11424.2|11426.5|11425.5|11427.9|11427.1|11424.2|11423.3|506
1642610100000|2022-01-19 16:35:00|11426.6|11425.6|11424.5|11423.8|11427.9|11427.2|11423.7|11422.8|522
1642610400000|2022-01-19 16:40:00|11424.6|11423.9|11423.1|11422.4|11425.1|11424.4|11421.7|11421|369
1642610700000|2022-01-19 16:45:00|11423|11422.3|11425.7|11425|11426.3|11425.6|11422.1|11421.4|444
1642611000000|2022-01-19 16:50:00|11425.6|11424.9|11429.1|11428.4|11430|11429.2|11425.1|11424.4|501
1642611300000|2022-01-19 16:55:00|11429|11428.3|11429|11428.3|11430.3|11429.6|11428.1|11427.3|475
1642611600000|2022-01-19 17:00:00|11428.9|11428.2|11428.1|11427.4|11429.9|11429.1|11427.9|11427.2|355
1642611900000|2022-01-19 17:05:00|11428.2|11427.5|11433.7|11432.7|11433.7|11432.8|11427.8|11427|344
1642612200000|2022-01-19 17:10:00|11433.6|11432.6|11431.5|11430.8|11434.8|11434|11431.2|11430.3|350
1642612500000|2022-01-19 17:15:00|11431.6|11430.9|11433.9|11432.9|11434.2|11433.4|11431.5|11430.8|234
1642612800000|2022-01-19 17:20:00|11433.8|11433.1|11434.3|11433.3|11435.9|11435|11433.5|11432.7|298
1642613100000|2022-01-19 17:25:00|11434.1|11433.4|11430.2|11429.5|11434.1|11433.4|11429.5|11428.7|323
1642613400000|2022-01-19 17:30:00|11430.1|11429.4|11430.8|11429.8|11431.5|11430.6|11429.6|11428.7|322
1642613700000|2022-01-19 17:35:00|11430.7|11429.7|11431.4|11430.4|11431.5|11430.8|11429.6|11428.7|335
1642614000000|2022-01-19 17:40:00|11431.5|11430.5|11433.4|11432.4|11433.9|11432.9|11430.3|11429.3|390
1642614300000|2022-01-19 17:45:00|11433.3|11432.6|11433.3|11432.3|11434.3|11433.5|11431.8|11431|380
1642614600000|2022-01-19 17:50:00|11433.2|11432.2|11429.5|11428.5|11433.3|11432.4|11429|11428|395
1642614900000|2022-01-19 17:55:00|11429.4|11428.4|11431.6|11430.9|11432|11431.2|11428.3|11427.5|464
1642615200000|2022-01-19 18:00:00|11431.5|11430.8|11430.4|11429.7|11433|11432.1|11428.1|11427.2|629
1642615500000|2022-01-19 18:05:00|11430.5|11429.8|11431.3|11430.3|11432.5|11431.8|11428.1|11427.1|444
1642615800000|2022-01-19 18:10:00|11431.2|11430.2|11428.3|11427.6|11431.7|11430.9|11427.3|11426.6|380
1642616100000|2022-01-19 18:15:00|11428.2|11427.5|11426.8|11426.1|11428.8|11428.1|11425.7|11424.9|316
1642616400000|2022-01-19 18:20:00|11426.7|11426|11425.5|11424.8|11428.3|11427.5|11425.4|11424.6|254
1642616700000|2022-01-19 18:25:00|11425.6|11424.6|11425.7|11425|11427.2|11426.4|11424|11423.1|237
1642617000000|2022-01-19 18:30:00|11425.8|11424.8|11426.6|11425.6|11428.5|11427.6|11425.7|11424.8|215
1642617300000|2022-01-19 18:35:00|11426.7|11425.7|11426.3|11425.3|11427.7|11426.9|11425.3|11424.5|334
1642617600000|2022-01-19 18:40:00|11426.4|11425.4|11426.1|11425.4|11427.7|11426.9|11426|11425.2|290
1642617900000|2022-01-19 18:45:00|11426|11425.3|11426.8|11426.1|11427.8|11427|11425.7|11425|262
1642618200000|2022-01-19 18:50:00|11426.7|11426|11427.1|11426.1|11427.2|11426.2|11425.4|11424.7|222
1642618500000|2022-01-19 18:55:00|11427.2|11426.2|11428.4|11427.4|11429.1|11428.3|11427|11426.1|289
1642618800000|2022-01-19 19:00:00|11428.3|11427.3|11428.6|11427.9|11430.3|11429.6|11428.1|11427.3|228
1642619100000|2022-01-19 19:05:00|11428.8|11428.1|11428.1|11427.4|11428.8|11428.1|11427.1|11426.3|245
1642619400000|2022-01-19 19:10:00|11428|11427.3|11427.6|11426.9|11428.2|11427.4|11426.7|11426|199
1642619700000|2022-01-19 19:15:00|11427.7|11427|11428.1|11427.4|11429.3|11428.4|11426.8|11426|216
1642620000000|2022-01-19 19:20:00|11428|11427.3|11426.8|11426.1|11428.2|11427.4|11426.7|11425.9|179
1642620300000|2022-01-19 19:25:00|11426.9|11426.2|11425|11424.3|11427.2|11426.4|11424.9|11424.2|304
1642620600000|2022-01-19 19:30:00|11425.1|11424.1|11425.1|11424.4|11426.8|11426|11424.7|11423.9|352
1642620900000|2022-01-19 19:35:00|11425.2|11424.5|11425.6|11424.9|11426.2|11425.3|11424.9|11424.2|190
1642621200000|2022-01-19 19:40:00|11425.7|11425|11426.7|11426|11427.2|11426.4|11425.5|11424.6|227
1642621500000|2022-01-19 19:45:00|11426.8|11426.1|11427.7|11427|11428.1|11427.4|11426.3|11425.6|292
1642621800000|2022-01-19 19:50:00|11427.6|11426.9|11426.9|11426.2|11428.1|11427.2|11426.3|11425.5|425
1642622100000|2022-01-19 19:55:00|11426.8|11426.1|11424.4|11423.7|11427.2|11426.4|11423.6|11422.9|536
1642622400000|2022-01-19 20:00:00|11424.3|11423.6|11424.9|11424.2|11425.2|11424.5|11422.9|11422.1|414
1642622700000|2022-01-19 20:05:00|11424.8|11424.1|11425|11424.3|11426|11425.1|11424.3|11423.5|214
1642623000000|2022-01-19 20:10:00|11424.9|11424.2|11427.7|11427|11427.7|11427|11424.9|11424.1|277
1642623300000|2022-01-19 20:15:00|11427.8|11427.1|11428.1|11427.4|11428.3|11427.6|11425.8|11425|333
1642623600000|2022-01-19 20:20:00|11428.2|11427.5|11427.3|11426.3|11428.3|11427.6|11426.6|11425.9|269
1642623900000|2022-01-19 20:25:00|11427.1|11426.4|11423.6|11422.9|11427.8|11427.1|11423.2|11422.5|173
1642624200000|2022-01-19 20:30:00|11423.5|11422.8|11421.7|11421|11424.1|11423.3|11421.2|11420.5|426
1642624500000|2022-01-19 20:35:00|11421.8|11421.1|11424|11423.3|11424.4|11423.4|11421.7|11421|302
1642624800000|2022-01-19 20:40:00|11424.2|11423.5|11424.3|11423.3|11424.8|11423.9|11423.5|11422.7|269
1642625100000|2022-01-19 20:45:00|11424.1|11423.4|11425.7|11424.7|11426|11425|11423.5|11422.8|314
1642625400000|2022-01-19 20:50:00|11425.8|11424.8|11425.5|11424.8|11426.2|11425.5|11424|11423.2|373
1642625700000|2022-01-19 20:55:00|11425.4|11424.7|11428.8|11428.1|11429.2|11428.5|11424.7|11424|485
1642626000000|2022-01-19 21:00:00|11428.9|11428.2|11427.7|11427|11429.8|11429|11427.1|11426.2|299
1642626300000|2022-01-19 21:05:00|11427.3|11426.6|11428.1|11427.4|11428.2|11427.5|11426.2|11425.5|277
1642626600000|2022-01-19 21:10:00|11428|11427.3|11429.6|11428.9|11429.7|11428.9|11427.6|11426.8|242
1642626900000|2022-01-19 21:15:00|11429.5|11428.8|11428.7|11428|11430.4|11429.6|11428.1|11427.2|360
1642627200000|2022-01-19 21:20:00|11428.6|11427.6|11428.3|11427.3|11428.6|11427.6|11426.5|11425.6|338
1642627500000|2022-01-19 21:25:00|11428.2|11427.2|11427.6|11426.6|11428.6|11427.6|11426.6|11425.9|497
1642627800000|2022-01-19 21:30:00|11427.4|11426.7|11429.9|11429.2|11430.2|11429.3|11426.7|11425.9|275
1642628100000|2022-01-19 21:35:00|11430.1|11429.1|11430.2|11429.5|11430.5|11429.7|11429.1|11428.3|312
1642628400000|2022-01-19 21:40:00|11430.3|11429.6|11429.7|11428.7|11430.4|11429.6|11428.3|11427.5|223
1642628700000|2022-01-19 21:45:00|11430|11429|11432.5|11431.5|11432.7|11431.7|11429.6|11428.6|313
1642629000000|2022-01-19 21:50:00|11432.3|11431.3|11431.8|11430.8|11432.5|11431.6|11431.1|11430.1|344
1642629300000|2022-01-19 21:55:00|11432.1|11430.5|11434.2|11432.2|11434.7|11432.4|11431.6|11430.4|344
1642629600000|2022-01-19 22:00:00|11434.4|11431.6|11436.3|11430.3|11437.8|11433.3|11434.4|11430.3|137
1642629900000|2022-01-19 22:05:00|11436.6|11430.6|11435.4|11433.3|11437.1|11433.4|11434.7|11429.5|783
1642630200000|2022-01-19 22:10:00|11435.3|11432.2|11434.5|11432.1|11435.7|11432.9|11433.8|11431.4|1598
1642630500000|2022-01-19 22:15:00|11435|11432.3|11434.4|11432|11435.4|11433.3|11433.7|11430.9|1782
1642630800000|2022-01-19 22:20:00|11434.7|11432.1|11435|11432.3|11435.4|11432.9|11433.9|11431.4|1584
1642631100000|2022-01-19 22:25:00|11434.8|11432.4|11435.2|11432.1|11436.2|11433|11434.7|11431.7|1381
1642631400000|2022-01-19 22:30:00|11435.1|11431.9|11437.9|11433.8|11438.5|11434.5|11434.2|11431.5|1250
1642631700000|2022-01-19 22:35:00|11437.8|11433.9|11436.3|11434.1|11438.3|11434.9|11435.6|11433.3|790
1642632000000|2022-01-19 22:40:00|11436.4|11434.3|11436.3|11434.4|11437|11435.2|11435.5|11433.5|637
1642632300000|2022-01-19 22:45:00|11436.2|11434.3|11436.2|11434.1|11436.5|11434.8|11435.3|11432.9|927
1642632600000|2022-01-19 22:50:00|11436.1|11434.2|11436.5|11434.7|11437.1|11435.2|11435.9|11433.7|686
1642632900000|2022-01-19 22:55:00|11436.6|11434.5|11436.9|11434.9|11437.1|11435.7|11436.4|11433.7|687
1642633200000|2022-01-19 23:00:00|11437|11435|11436.7|11435.7|11437.7|11436.1|11435.8|11434.7|515
1642633500000|2022-01-19 23:05:00|11436.8|11435.8|11438.8|11437.8|11439.4|11438|11436.7|11435.6|462
1642633800000|2022-01-19 23:10:00|11438.7|11437.7|11439|11438|11439.5|11438.2|11438|11436.7|475
1642634100000|2022-01-19 23:15:00|11438.7|11437.8|11439.6|11438.6|11440.2|11439.3|11438.3|11437.3|239
1642634400000|2022-01-19 23:20:00|11439.5|11438.5|11442.2|11441.2|11442.4|11441.5|11439|11438.2|390
1642634700000|2022-01-19 23:25:00|11441.8|11441.1|11438.3|11437.3|11442|11441.1|11438.1|11437.1|240
1642635000000|2022-01-19 23:30:00|11438.7|11437.7|11437.8|11436.8|11441|11440|11437.8|11436.8|255
1642635300000|2022-01-19 23:35:00|11437.6|11436.9|11436.9|11435.9|11438|11437.1|11436.6|11435.8|182
1642635600000|2022-01-19 23:40:00|11436.8|11435.8|11435.7|11434.7|11436.9|11435.9|11435.3|11434.4|180
1642635900000|2022-01-19 23:45:00|11435.5|11434.8|11435.7|11434.7|11436.6|11435.7|11435|11434.2|207
1642636200000|2022-01-19 23:50:00|11435.8|11434.8|11434.2|11433.2|11436.4|11435.4|11433.8|11433|340
1642636500000|2022-01-19 23:55:00|11434.1|11433.4|11435.4|11434.4|11436.3|11435.3|11434.1|11433.2|212
1642636800000|2022-01-20 00:00:00|11435.5|11434.5|11436.4|11435.4|11437.7|11436.8|11432.1|11431.3|508
1642637100000|2022-01-20 00:05:00|11436.5|11435.5|11437.3|11436.6|11438.3|11437.4|11436.2|11435.4|313
1642637400000|2022-01-20 00:10:00|11437.4|11436.7|11439.5|11438.8|11440.4|11439.6|11437.2|11436.4|323
1642637700000|2022-01-20 00:15:00|11439.4|11438.7|11438.7|11438|11439.6|11438.9|11437.1|11436.2|297
1642638000000|2022-01-20 00:20:00|11438.6|11437.9|11438.8|11438.1|11439.5|11438.7|11437|11436.3|289
1642638300000|2022-01-20 00:25:00|11438.9|11438.2|11441.6|11440.6|11441.6|11440.7|11437.9|11436.9|276
1642638600000|2022-01-20 00:30:00|11441.5|11440.5|11436.8|11436.1|11441.7|11440.7|11436.7|11435.8|385
1642638900000|2022-01-20 00:35:00|11436.7|11436|11438.9|11437.9|11439|11438.3|11436.7|11436|283
1642639200000|2022-01-20 00:40:00|11438.8|11437.8|11437.5|11436.5|11439.3|11438.6|11436.2|11435.3|324
1642639500000|2022-01-20 00:45:00|11437.6|11436.6|11431.7|11431|11437.6|11436.6|11431.7|11430.8|409
1642639800000|2022-01-20 00:50:00|11431.9|11431.2|11427.6|11426.6|11432|11431.2|11425.6|11424.6|888
1642640100000|2022-01-20 00:55:00|11427.7|11426.7|11427.3|11426.3|11429.7|11428.7|11425.4|11424.7|560
1642640400000|2022-01-20 01:00:00|11426.9|11426.2|11423.9|11422.9|11430.2|11429.4|11422.9|11422.1|631
1642640700000|2022-01-20 01:05:00|11423.8|11423.1|11419.8|11419.1|11424.9|11424.2|11417.7|11416.8|628
1642641000000|2022-01-20 01:10:00|11419.7|11419|11418|11417|11422.2|11421.5|11415.6|11414.8|513
1642641300000|2022-01-20 01:15:00|11417.8|11416.8|11404.9|11403.9|11418|11417.2|11402.9|11402.1|933
1642641600000|2022-01-20 01:20:00|11404.7|11404|11405.7|11404.7|11408.9|11408.1|11403.6|11402.7|709
1642641900000|2022-01-20 01:25:00|11405.6|11404.6|11407.7|11406.7|11408.3|11407.5|11404.1|11403.2|553
1642642200000|2022-01-20 01:30:00|11407.6|11406.9|11411.5|11410.8|11411.8|11410.9|11404.5|11403.8|692
1642642500000|2022-01-20 01:35:00|11411.6|11410.6|11412.7|11412|11414.8|11414|11409.9|11408.9|599
1642642800000|2022-01-20 01:40:00|11412.9|11411.9|11413.4|11412.7|11414.2|11413.4|11411.2|11410.3|534
1642643100000|2022-01-20 01:45:00|11413.6|11412.9|11417.3|11416.3|11418.9|11418|11413.4|11412.5|575
1642643400000|2022-01-20 01:50:00|11417.4|11416.4|11418.1|11417.4|11418.5|11417.7|11415.8|11415|587
1642643700000|2022-01-20 01:55:00|11418.3|11417.6|11420.7|11420|11421.2|11420.5|11416.6|11415.9|459
1642644000000|2022-01-20 02:00:00|11420.5|11419.8|11425|11424.3|11425.8|11425.1|11419|11418.3|536
1642644300000|2022-01-20 02:05:00|11424.5|11423.8|11428.8|11428.1|11430.1|11429.1|11424|11423.1|529
1642644600000|2022-01-20 02:10:00|11428.7|11428|11428.7|11428|11429.2|11428.3|11426.7|11425.9|448
1642644900000|2022-01-20 02:15:00|11428.8|11428.1|11429.5|11428.8|11432.3|11431.4|11428.6|11427.8|577
1642645200000|2022-01-20 02:20:00|11429.4|11428.7|11429.3|11428.6|11429.9|11429.2|11427.4|11426.7|423
1642645500000|2022-01-20 02:25:00|11429.6|11428.9|11427.9|11427.2|11431.6|11430.8|11427.5|11426.8|466
1642645800000|2022-01-20 02:30:00|11427.8|11427.1|11432.9|11432.2|11435|11434.2|11426.6|11425.9|626
1642646100000|2022-01-20 02:35:00|11432.8|11432.1|11432.7|11432|11434.1|11433.3|11431.3|11430.3|501
1642646400000|2022-01-20 02:40:00|11432.6|11431.9|11429.7|11429|11432.8|11432|11429.6|11428.9|301
1642646700000|2022-01-20 02:45:00|11429.6|11428.9|11430|11429.3|11430.6|11429.9|11428.9|11428.2|346
1642647000000|2022-01-20 02:50:00|11429.9|11429.2|11428.6|11427.9|11431.6|11430.8|11428.5|11427.8|373
1642647300000|2022-01-20 02:55:00|11428.5|11427.8|11429.3|11428.6|11430.1|11429.3|11426.3|11425.6|440
1642647600000|2022-01-20 03:00:00|11429.2|11428.5|11428.6|11427.9|11429.8|11429.1|11427.8|11427|185
1642647900000|2022-01-20 03:05:00|11428.8|11427.8|11428|11427.3|11428.8|11428|11425.9|11425.2|162
1642648200000|2022-01-20 03:10:00|11428.1|11427.4|11430.4|11429.7|11431|11430.3|11427.9|11427.2|305
1642648500000|2022-01-20 03:15:00|11430.6|11429.9|11431.8|11431.1|11432.8|11432.1|11429.9|11429.1|326
1642648800000|2022-01-20 03:20:00|11431.9|11431.2|11431|11430.3|11432|11431.3|11429.2|11428.5|339
1642649100000|2022-01-20 03:25:00|11430.9|11430.2|11430.5|11429.8|11431.6|11430.9|11430.4|11429.7|218
1642649400000|2022-01-20 03:30:00|11430.6|11429.9|11434.4|11433.7|11435.1|11434.4|11430.5|11429.8|385
1642649700000|2022-01-20 03:35:00|11434.5|11433.8|11436.7|11436|11438|11437.3|11433.7|11433|274
1642650000000|2022-01-20 03:40:00|11436.5|11435.8|11435.4|11434.7|11437.2|11436.5|11435.1|11434.4|146
1642650300000|2022-01-20 03:45:00|11435.3|11434.6|11442.5|11441.8|11445.9|11445.2|11435.2|11434.5|444
1642650600000|2022-01-20 03:50:00|11442.4|11441.7|11439.8|11439.1|11444.7|11444|11438.6|11437.9|579
1642650900000|2022-01-20 03:55:00|11439.9|11439.2|11439.5|11438.8|11441.5|11440.8|11438.7|11437.8|396
1642651200000|2022-01-20 04:00:00|11439.6|11438.6|11441|11440.3|11442.8|11442.1|11439.4|11438.6|547
1642651500000|2022-01-20 04:05:00|11440.9|11440.2|11440.8|11440.1|11442.3|11441.6|11440.4|11439.5|441
1642651800000|2022-01-20 04:10:00|11440.9|11440.2|11440.6|11439.9|11442.6|11441.7|11439.8|11439|486
1642652100000|2022-01-20 04:15:00|11440.5|11439.8|11439.2|11438.5|11441.1|11440.4|11439|11438.3|346
1642652400000|2022-01-20 04:20:00|11439.1|11438.4|11439.5|11438.8|11440.4|11439.7|11438.1|11437.4|185
1642652700000|2022-01-20 04:25:00|11439.6|11438.9|11438.9|11438.2|11441.6|11440.9|11437.7|11437|279
1642653000000|2022-01-20 04:30:00|11438.6|11437.9|11439.8|11439.1|11439.9|11439.2|11437.9|11437.2|252
1642653300000|2022-01-20 04:35:00|11439.9|11439.2|11439.2|11438.5|11440.7|11440|11438.2|11437.3|215
1642653600000|2022-01-20 04:40:00|11439.5|11438.8|11443.1|11442.4|11443.4|11442.5|11439.5|11438.7|252
1642653900000|2022-01-20 04:45:00|11443.3|11442.3|11442.7|11442|11443.8|11443|11441.9|11441.2|351
1642654200000|2022-01-20 04:50:00|11442.8|11442.1|11443.4|11442.7|11444.1|11443.3|11442.3|11441.5|245
1642654500000|2022-01-20 04:55:00|11443.5|11442.8|11442.8|11442.1|11444.5|11443.8|11442.3|11441.6|227
1642654800000|2022-01-20 05:00:00|11442.7|11442|11444.1|11443.4|11445.1|11444.3|11442.4|11441.7|282
1642655100000|2022-01-20 05:05:00|11444.2|11443.5|11449.7|11448.7|11450.2|11449.5|11444.2|11443.3|370
1642655400000|2022-01-20 05:10:00|11449.8|11448.8|11452.1|11451.4|11453.3|11452.6|11447.5|11446.8|412
1642655700000|2022-01-20 05:15:00|11452.2|11451.5|11448.4|11447.7|11455.1|11454.4|11447.6|11446.8|519
1642656000000|2022-01-20 05:20:00|11448.7|11448|11447.5|11446.8|11450.1|11449.4|11446.8|11446|482
1642656300000|2022-01-20 05:25:00|11447.4|11446.7|11446|11445.3|11448.2|11447.5|11445.9|11445.2|396
1642656600000|2022-01-20 05:30:00|11446.1|11445.4|11447.5|11446.8|11447.9|11447.2|11445.2|11444.5|468
1642656900000|2022-01-20 05:35:00|11447.4|11446.7|11448.8|11448.1|11449.5|11448.8|11447.4|11446.7|299
1642657200000|2022-01-20 05:40:00|11448.7|11448|11446.5|11445.8|11448.9|11448.2|11446.1|11445.3|300
1642657500000|2022-01-20 05:45:00|11446.6|11445.9|11445.6|11444.9|11446.6|11445.9|11445.1|11444.4|206
1642657800000|2022-01-20 05:50:00|11445.5|11444.8|11446.4|11445.4|11446.9|11446.2|11444.1|11443.4|312
1642658100000|2022-01-20 05:55:00|11446.3|11445.3|11447.7|11447|11448.5|11447.8|11445.4|11444.7|385
1642658400000|2022-01-20 06:00:00|11447.6|11446.9|11448.9|11448.2|11450|11449.3|11446.8|11446.1|376
1642658700000|2022-01-20 06:05:00|11448.6|11447.9|11448.9|11448.2|11449.5|11448.8|11447.6|11446.9|301
1642659000000|2022-01-20 06:10:00|11448.8|11448.1|11450.2|11449.5|11450.6|11449.9|11447.5|11446.7|383
1642659300000|2022-01-20 06:15:00|11450.3|11449.6|11449.6|11448.9|11450.7|11449.9|11447.8|11447|273
1642659600000|2022-01-20 06:20:00|11449.7|11449|11449|11448.3|11450.1|11449.4|11447.3|11446.6|192
1642659900000|2022-01-20 06:25:00|11448.9|11448.2|11451.8|11451.1|11452.1|11451.4|11448.9|11448.2|253
1642660200000|2022-01-20 06:30:00|11451.7|11451|11449.6|11448.9|11452.1|11451.4|11448.8|11448.1|174
1642660500000|2022-01-20 06:35:00|11449.7|11449|11447.6|11446.9|11450.1|11449.4|11447.3|11446.6|220
1642660800000|2022-01-20 06:40:00|11447.8|11447.1|11446.2|11445.5|11447.8|11447.1|11445.8|11445.1|244
1642661100000|2022-01-20 06:45:00|11446.1|11445.4|11445.3|11444.6|11446.9|11446.2|11445.2|11444.4|240
1642661400000|2022-01-20 06:50:00|11444.9|11444.2|11445.7|11445|11445.9|11445.1|11444.1|11443.4|229
1642661700000|2022-01-20 06:55:00|11445.9|11445.2|11444.9|11443.9|11447.6|11446.8|11444.7|11443.9|272
1642662000000|2022-01-20 07:00:00|11444.8|11444.1|11447|11446.3|11448.2|11447.5|11444.7|11443.9|613
1642662300000|2022-01-20 07:05:00|11446.8|11446.1|11447.4|11446.7|11448.3|11447.5|11446.7|11445.9|314
1642662600000|2022-01-20 07:10:00|11447.5|11446.8|11448.9|11448.2|11449.8|11449.1|11447.4|11446.7|393
1642662900000|2022-01-20 07:15:00|11448.8|11448.1|11448.1|11447.4|11449.6|11448.9|11448.1|11447.4|330
1642663200000|2022-01-20 07:20:00|11448.2|11447.5|11447.1|11446.4|11449.2|11448.5|11446.3|11445.6|303
1642663500000|2022-01-20 07:25:00|11447|11446.3|11443.5|11442.8|11447.1|11446.4|11443.4|11442.7|448
1642663800000|2022-01-20 07:30:00|11443.6|11442.9|11444.2|11443.5|11444.3|11443.5|11440.7|11440|422
1642664100000|2022-01-20 07:35:00|11444.1|11443.4|11445.6|11444.9|11446.5|11445.8|11443.4|11442.7|364
1642664400000|2022-01-20 07:40:00|11445.5|11444.8|11442.1|11441.4|11447|11446.1|11441.8|11440.9|389
1642664700000|2022-01-20 07:45:00|11442.2|11441.5|11439.5|11438.8|11442.2|11441.5|11438.4|11437.6|522
1642665000000|2022-01-20 07:50:00|11439.4|11438.7|11437.5|11436.8|11440|11439.3|11435.6|11434.9|484
1642665300000|2022-01-20 07:55:00|11437.6|11436.9|11440|11439.3|11440.8|11440.1|11434.8|11433.9|616
1642665600000|2022-01-20 08:00:00|11439.7|11439|11434.9|11434.2|11440.3|11439.5|11433.4|11432.7|645
1642665900000|2022-01-20 08:05:00|11435.1|11434.1|11434.4|11433.7|11436.5|11435.7|11432.1|11431.3|665
1642666200000|2022-01-20 08:10:00|11434.3|11433.6|11434.4|11433.4|11435.2|11434.4|11432.4|11431.7|601
1642666500000|2022-01-20 08:15:00|11434.5|11433.8|11435.4|11434.7|11436|11435.3|11433.6|11432.8|631
1642666800000|2022-01-20 08:20:00|11435.6|11434.6|11432.8|11431.8|11435.6|11434.8|11430.4|11429.7|537
1642667100000|2022-01-20 08:25:00|11432.7|11431.7|11434.4|11433.7|11435.7|11435|11429.7|11428.9|525
1642667400000|2022-01-20 08:30:00|11434.3|11433.6|11434.9|11434.2|11435.1|11434.4|11431.9|11431.2|393
1642667700000|2022-01-20 08:35:00|11435|11434.3|11436.8|11436.1|11436.9|11436.1|11434.6|11433.8|437
1642668000000|2022-01-20 08:40:00|11436.7|11436|11436.2|11435.5|11438.3|11437.6|11435.5|11434.7|462
1642668300000|2022-01-20 08:45:00|11436.1|11435.4|11435.5|11434.5|11437.6|11436.8|11435.1|11434.3|423
1642668600000|2022-01-20 08:50:00|11435.3|11434.6|11432.1|11431.1|11435.5|11434.7|11429.8|11428.9|576
1642668900000|2022-01-20 08:55:00|11432|11431.3|11429.4|11428.7|11432.7|11432|11428.5|11427.8|479
1642669200000|2022-01-20 09:00:00|11429.2|11428.5|11427.2|11426.5|11430.3|11429.6|11426.6|11425.7|612
1642669500000|2022-01-20 09:05:00|11427.1|11426.4|11427.1|11426.1|11428.1|11427.2|11424.7|11423.8|602
1642669800000|2022-01-20 09:10:00|11427.2|11426.2|11423.4|11422.4|11427.3|11426.4|11421.1|11420.2|663
1642670100000|2022-01-20 09:15:00|11423.5|11422.5|11421.5|11420.5|11423.7|11423|11420.3|11419.6|576
1642670400000|2022-01-20 09:20:00|11421.3|11420.6|11420.8|11420.1|11423.5|11422.8|11419.5|11418.8|586
1642670700000|2022-01-20 09:25:00|11420.9|11420.2|11422.1|11421.4|11423.1|11422.4|11419|11418.3|514
1642671000000|2022-01-20 09:30:00|11422.3|11421.3|11424.1|11423.1|11424.1|11423.3|11420.6|11419.9|508
1642671300000|2022-01-20 09:35:00|11424.3|11423.6|11424.6|11423.9|11427.3|11426.4|11424|11423.3|617
1642671600000|2022-01-20 09:40:00|11424.7|11424|11426|11425.3|11427|11426.3|11424.6|11423.9|441
1642671900000|2022-01-20 09:45:00|11425.9|11425.2|11426.8|11425.8|11427.4|11426.7|11425|11424.3|456
1642672200000|2022-01-20 09:50:00|11426.7|11426|11427.6|11426.9|11429.3|11428.6|11426.7|11425.9|263
1642672500000|2022-01-20 09:55:00|11427.7|11427|11429.3|11428.6|11430|11429.2|11427.3|11426.5|336
1642672800000|2022-01-20 10:00:00|11429.4|11428.7|11432.4|11431.7|11432.6|11431.8|11429.2|11428.5|460
1642673100000|2022-01-20 10:05:00|11432.5|11431.5|11432.7|11432|11433.3|11432.6|11431.2|11430.4|359
1642673400000|2022-01-20 10:10:00|11432.6|11431.9|11433.1|11432.4|11433.1|11432.4|11429.8|11429.1|331
1642673700000|2022-01-20 10:15:00|11433|11432.3|11430.8|11430.1|11433.3|11432.6|11430.6|11429.9|261
1642674000000|2022-01-20 10:20:00|11430.6|11429.9|11429.9|11429.2|11431|11430.3|11427.6|11426.9|424
1642674300000|2022-01-20 10:25:00|11430|11429|11431.8|11431.1|11431.8|11431.1|11429.4|11428.6|345
1642674600000|2022-01-20 10:30:00|11431.9|11431.2|11428.5|11427.5|11432.9|11432.1|11428.3|11427.5|535
1642674900000|2022-01-20 10:35:00|11428.6|11427.6|11425|11424.3|11429|11428.3|11424.9|11424.2|521
1642675200000|2022-01-20 10:40:00|11425.1|11424.4|11427.4|11426.4|11427.6|11426.8|11424.4|11423.6|373
1642675500000|2022-01-20 10:45:00|11427.3|11426.3|11427|11426.3|11428.1|11427.4|11425.7|11424.8|289
1642675800000|2022-01-20 10:50:00|11426.9|11426.2|11427.3|11426.6|11428.6|11427.9|11426.6|11425.9|321
1642676100000|2022-01-20 10:55:00|11427.4|11426.7|11425.7|11425|11428.5|11427.7|11424.2|11423.5|288
1642676400000|2022-01-20 11:00:00|11425.8|11425.1|11429.4|11428.7|11430.1|11429.4|11425.8|11424.9|433
1642676700000|2022-01-20 11:05:00|11429.5|11428.8|11430.3|11429.6|11431.3|11430.6|11428.5|11427.6|358
1642677000000|2022-01-20 11:10:00|11430.4|11429.7|11430.1|11429.4|11433.1|11432.4|11429.9|11429.2|327
1642677300000|2022-01-20 11:15:00|11430.2|11429.5|11433.8|11433.1|11435.1|11434.3|11430.1|11429.4|420
1642677600000|2022-01-20 11:20:00|11433.9|11433.2|11433.6|11432.9|11434.7|11434|11432|11431.3|398
1642677900000|2022-01-20 11:25:00|11433.7|11433|11433.6|11432.9|11434.3|11433.5|11432.5|11431.7|336
1642678200000|2022-01-20 11:30:00|11433.7|11433|11429.4|11428.7|11433.7|11433|11429|11428.1|462
1642678500000|2022-01-20 11:35:00|11429.3|11428.6|11431.2|11430.5|11432.1|11431.2|11428.2|11427.3|352
1642678800000|2022-01-20 11:40:00|11431.1|11430.4|11430.5|11429.8|11431.9|11431|11430.2|11429.3|244
1642679100000|2022-01-20 11:45:00|11430.4|11429.7|11432.6|11431.9|11432.6|11431.9|11429.8|11429.1|314
1642679400000|2022-01-20 11:50:00|11432.5|11431.8|11429.9|11429.2|11433|11432.1|11429.2|11428.4|313
1642679700000|2022-01-20 11:55:00|11430|11429.3|11428.5|11427.5|11432.2|11431.5|11428.1|11427.4|411
1642680000000|2022-01-20 12:00:00|11428.4|11427.7|11429.1|11428.1|11429.7|11428.9|11426.2|11425.5|420
1642680300000|2022-01-20 12:05:00|11429|11428.3|11428.5|11427.8|11429.5|11428.5|11426.7|11425.9|390
1642680600000|2022-01-20 12:10:00|11428.8|11428.1|11427.7|11427|11428.8|11428.1|11426.6|11425.9|269
1642680900000|2022-01-20 12:15:00|11427.8|11427.1|11429.4|11428.4|11430.6|11429.8|11427.8|11426.9|331
1642681200000|2022-01-20 12:20:00|11429|11428.3|11431.7|11431|11433.3|11432.6|11429|11428.2|336
1642681500000|2022-01-20 12:25:00|11431.8|11431.1|11432.6|11431.9|11433.4|11432.5|11430.9|11430.2|285
1642681800000|2022-01-20 12:30:00|11432.5|11431.8|11429.9|11428.9|11434.2|11433.2|11429.1|11428.2|363
1642682100000|2022-01-20 12:35:00|11429.8|11428.8|11428.5|11427.8|11430.6|11429.8|11427.8|11426.9|482
1642682400000|2022-01-20 12:40:00|11428.4|11427.7|11427.1|11426.4|11429.8|11429|11426.8|11426|431
1642682700000|2022-01-20 12:45:00|11427.2|11426.5|11426.6|11425.9|11427.9|11427.1|11425.9|11425.2|308
1642683000000|2022-01-20 12:50:00|11426.5|11425.8|11426.2|11425.2|11428|11427.2|11425.9|11425.2|278
1642683300000|2022-01-20 12:55:00|11426.3|11425.3|11425.2|11424.5|11426.3|11425.3|11422.7|11421.9|391
1642683600000|2022-01-20 13:00:00|11425.1|11424.4|11425.6|11424.9|11427.2|11426.5|11422.9|11422.2|464
1642683900000|2022-01-20 13:05:00|11425.4|11424.7|11424.5|11423.8|11426.1|11425.2|11423.2|11422.5|530
1642684200000|2022-01-20 13:10:00|11424.3|11423.6|11424.6|11423.9|11425.7|11425|11423.1|11422.4|582
1642684500000|2022-01-20 13:15:00|11424.7|11424|11424.3|11423.6|11426.1|11425.2|11423.2|11422.4|358
1642684800000|2022-01-20 13:20:00|11424.1|11423.4|11423.8|11423.1|11427.4|11426.7|11423.3|11422.6|490
1642685100000|2022-01-20 13:25:00|11424|11423|11425.4|11423.6|11425.5|11424.6|11421.5|11420.8|455
1642685400000|2022-01-20 13:30:00|11425.6|11423.8|11418.8|11418.1|11426.9|11424.6|11417|11416.3|884
1642685700000|2022-01-20 13:35:00|11418.9|11418.2|11416|11415.3|11419.7|11419|11415.5|11414.8|677
1642686000000|2022-01-20 13:40:00|11416.1|11415.1|11411.7|11411|11416.6|11415.9|11410.7|11410|626
1642686300000|2022-01-20 13:45:00|11411.6|11410.9|11409.3|11408.6|11415.3|11414.6|11409.3|11408.6|547
1642686600000|2022-01-20 13:50:00|11409.4|11408.7|11407.1|11406.4|11409.7|11409|11405.6|11404.9|680
1642686900000|2022-01-20 13:55:00|11407|11406.3|11405.9|11405.2|11409.1|11408.3|11404.1|11403.4|661
1642687200000|2022-01-20 14:00:00|11405.8|11405.1|11404.2|11403.5|11406.6|11405.9|11400.6|11399.9|696
1642687500000|2022-01-20 14:05:00|11404.1|11403.4|11407.6|11406.6|11408.8|11408|11402.5|11401.8|725
1642687800000|2022-01-20 14:10:00|11407.4|11406.7|11408.9|11408.2|11410.4|11409.7|11405.6|11404.9|645
1642688100000|2022-01-20 14:15:00|11409|11408|11409.5|11408.5|11410|11409.3|11406.9|11406.2|472
1642688400000|2022-01-20 14:20:00|11409.4|11408.7|11412.2|11411.5|11415.4|11414.5|11409|11408.3|534
1642688700000|2022-01-20 14:25:00|11412.3|11411.6|11413.1|11412.1|11413.5|11412.8|11410.3|11409.6|393
1642689000000|2022-01-20 14:30:00|11412.9|11412.2|11413.4|11412.7|11417.2|11416.3|11410.3|11409.6|634
1642689300000|2022-01-20 14:35:00|11413.6|11412.6|11409.4|11408.7|11413.7|11413|11409|11408.2|616
1642689600000|2022-01-20 14:40:00|11409.5|11408.8|11413.3|11412.3|11414.4|11413.6|11408.2|11407.5|516
1642689900000|2022-01-20 14:45:00|11413.2|11412.2|11418.8|11418.1|11418.8|11418.1|11413.1|11412.2|628
1642690200000|2022-01-20 14:50:00|11418.6|11417.9|11417.6|11416.9|11419.7|11418.9|11415.4|11414.7|656
1642690500000|2022-01-20 14:55:00|11417.5|11416.8|11410.7|11409.7|11418.4|11417.7|11410.7|11409.7|654
1642690800000|2022-01-20 15:00:00|11410.4|11409.4|11411.9|11410.9|11414.5|11413.8|11409.4|11408.7|796
1642691100000|2022-01-20 15:05:00|11412|11411|11408.6|11407.9|11412|11411|11407.9|11407.2|681
1642691400000|2022-01-20 15:10:00|11408.5|11407.8|11408.3|11407.6|11408.9|11408.2|11406|11405.3|606
1642691700000|2022-01-20 15:15:00|11408.2|11407.5|11410.8|11409.8|11414.5|11413.6|11407.5|11406.8|744
1642692000000|2022-01-20 15:20:00|11410.7|11410.1|11411.5|11410.8|11415.4|11414.6|11410.7|11410|623
1642692300000|2022-01-20 15:25:00|11411.4|11410.7|11410.2|11409.5|11413.6|11412.8|11409.9|11409.1|642
1642692600000|2022-01-20 15:30:00|11410|11409.3|11407.9|11406.9|11413.3|11412.6|11407.7|11406.8|764
1642692900000|2022-01-20 15:35:00|11408.1|11407.4|11409.5|11408.8|11413.1|11412.3|11407.9|11407|587
1642693200000|2022-01-20 15:40:00|11409.6|11408.9|11405|11404.3|11410.8|11409.9|11404.8|11404.1|560
1642693500000|2022-01-20 15:45:00|11404.9|11404.2|11399.6|11398.9|11405.7|11405|11398.5|11397.7|627
1642693800000|2022-01-20 15:50:00|11399.5|11398.8|11398.7|11398|11404.8|11404.1|11396.7|11395.9|737
1642694100000|2022-01-20 15:55:00|11398.4|11397.7|11398.9|11398.2|11402.8|11402.1|11397.1|11396.4|763
1642694400000|2022-01-20 16:00:00|11399.1|11398.4|11404.6|11403.9|11406|11405.3|11398.6|11397.9|696
1642694700000|2022-01-20 16:05:00|11404.3|11403.6|11400.4|11399.7|11404.5|11403.8|11398.3|11397.6|593
1642695000000|2022-01-20 16:10:00|11400.5|11399.8|11400.2|11399.5|11403|11402.3|11398.5|11397.8|641
1642695300000|2022-01-20 16:15:00|11400.3|11399.6|11400.9|11400.2|11401.1|11400.4|11398.5|11397.8|410
1642695600000|2022-01-20 16:20:00|11401|11400|11401.8|11400.8|11404.1|11403.4|11400.3|11399.6|608
1642695900000|2022-01-20 16:25:00|11401.7|11401|11403.2|11402.5|11403.6|11402.8|11401.1|11400.4|504
1642696200000|2022-01-20 16:30:00|11403.1|11402.4|11403.1|11402.1|11403.9|11403|11400.9|11400|444
1642696500000|2022-01-20 16:35:00|11403.2|11402.2|11407.2|11406.5|11408.1|11407.2|11402.4|11401.6|472
1642696800000|2022-01-20 16:40:00|11407.1|11406.4|11407.3|11406.3|11409.1|11408.4|11406.4|11405.5|568
1642697100000|2022-01-20 16:45:00|11406.7|11406|11410.3|11409.3|11410.5|11409.7|11406.1|11405.4|554
1642697400000|2022-01-20 16:50:00|11410.2|11409.2|11409.7|11409|11410.2|11409.2|11407.7|11406.9|319
1642697700000|2022-01-20 16:55:00|11409.8|11409.1|11409.1|11408.4|11409.9|11409.2|11406.9|11406.2|281
1642698000000|2022-01-20 17:00:00|11409.3|11408.6|11410.9|11410.2|11411.6|11410.9|11409.1|11408.3|315
1642698300000|2022-01-20 17:05:00|11411|11410.3|11406.5|11405.8|11411|11410.3|11406.2|11405.3|327
1642698600000|2022-01-20 17:10:00|11406.7|11406|11407.5|11406.5|11408.7|11407.9|11406.7|11405.8|335
1642698900000|2022-01-20 17:15:00|11407.4|11406.7|11408.6|11407.9|11408.8|11408.1|11405.7|11404.9|268
1642699200000|2022-01-20 17:20:00|11408.5|11407.8|11410.6|11409.6|11410.6|11409.8|11408.1|11407.4|377
1642699500000|2022-01-20 17:25:00|11410.5|11409.5|11411.4|11410.7|11412.7|11412|11410.3|11409.5|324
1642699800000|2022-01-20 17:30:00|11411.5|11410.8|11414.8|11414.1|11415.4|11414.7|11411.4|11410.7|326
1642700100000|2022-01-20 17:35:00|11414.7|11414|11411.9|11411.2|11414.7|11414|11411.7|11410.9|292
1642700400000|2022-01-20 17:40:00|11411.8|11411.1|11413.3|11412.6|11413.3|11412.6|11411.6|11410.9|212
1642700700000|2022-01-20 17:45:00|11413.4|11412.7|11410.9|11410.2|11414|11413.3|11410.9|11410.2|244
1642701000000|2022-01-20 17:50:00|11411|11410.3|11412.9|11412.2|11413.6|11412.8|11410|11409.3|366
1642701300000|2022-01-20 17:55:00|11413|11412.3|11413.5|11412.8|11414.3|11413.5|11412|11411.3|263
1642701600000|2022-01-20 18:00:00|11413.6|11412.9|11415.5|11414.8|11415.8|11415|11411.7|11411|327
1642701900000|2022-01-20 18:05:00|11415.6|11414.9|11417.3|11416.6|11417.4|11416.7|11415.4|11414.6|477
1642702200000|2022-01-20 18:10:00|11417.2|11416.5|11415.5|11414.8|11417.3|11416.6|11414.9|11414.1|412
1642702500000|2022-01-20 18:15:00|11415.6|11414.9|11415.7|11415|11415.8|11415.1|11414|11413.3|334
1642702800000|2022-01-20 18:20:00|11415.8|11415.1|11416.3|11415.6|11416.8|11416.1|11414.5|11413.7|326
1642703100000|2022-01-20 18:25:00|11416.2|11415.5|11415.6|11414.9|11417.1|11416.3|11415.5|11414.8|302
1642703400000|2022-01-20 18:30:00|11415.5|11414.8|11415.5|11414.8|11416|11415.1|11413.9|11413.2|358
1642703700000|2022-01-20 18:35:00|11415.4|11414.7|11417.6|11416.9|11419.6|11418.9|11415.4|11414.7|356
1642704000000|2022-01-20 18:40:00|11417.5|11416.8|11418.9|11418.2|11419.4|11418.7|11417.2|11416.3|212
1642704300000|2022-01-20 18:45:00|11418.6|11417.9|11418.7|11417.7|11419.2|11418.5|11417.4|11416.6|269
1642704600000|2022-01-20 18:50:00|11418.5|11417.8|11417.2|11416.5|11418.7|11418|11416.9|11416.2|249
1642704900000|2022-01-20 18:55:00|11417|11416.3|11417.8|11417.1|11418.9|11418.2|11416.9|11416.1|313
1642705200000|2022-01-20 19:00:00|11417.9|11417.2|11419.5|11418.8|11419.7|11418.8|11417.3|11416.4|364
1642705500000|2022-01-20 19:05:00|11419.4|11418.7|11419.7|11419|11420.1|11419.4|11418.9|11418.1|258
1642705800000|2022-01-20 19:10:00|11419.6|11418.9|11418.3|11417.6|11420.1|11419.4|11417|11416.2|300
1642706100000|2022-01-20 19:15:00|11418.2|11417.5|11417.4|11416.7|11418.3|11417.6|11416.8|11416|288
1642706400000|2022-01-20 19:20:00|11417.5|11416.8|11415.5|11414.8|11418|11417.2|11415.1|11414.3|296
1642706700000|2022-01-20 19:25:00|11415.3|11414.6|11414.1|11413.1|11416|11415.3|11413.6|11412.9|298
1642707000000|2022-01-20 19:30:00|11413.9|11413.2|11414.8|11414.1|11414.9|11414.2|11413.7|11413|366
1642707300000|2022-01-20 19:35:00|11414.7|11414|11414.8|11414.1|11415.7|11414.9|11414.3|11413.5|281
1642707600000|2022-01-20 19:40:00|11414.7|11414|11415.5|11414.8|11416.5|11415.8|11413.8|11413.1|314
1642707900000|2022-01-20 19:45:00|11415.4|11414.7|11416.9|11416.2|11417.4|11416.4|11414.3|11413.6|369
1642708200000|2022-01-20 19:50:00|11416.8|11416.1|11415.9|11415.2|11417|11416.3|11414.6|11413.9|346
1642708500000|2022-01-20 19:55:00|11415.8|11415.1|11417.9|11417.2|11418.7|11417.9|11415.5|11414.8|532
1642708800000|2022-01-20 20:00:00|11418|11417.3|11417.8|11416.8|11418.3|11417.5|11415.9|11415|628
1642709100000|2022-01-20 20:05:00|11417.9|11416.9|11414.7|11414|11418|11417.3|11414.5|11413.8|340
1642709400000|2022-01-20 20:10:00|11414.9|11413.9|11415.4|11414.7|11416.6|11415.9|11414.5|11413.8|353
1642709700000|2022-01-20 20:15:00|11415.5|11414.8|11415.3|11414.6|11415.9|11415|11414|11413.1|293
1642710000000|2022-01-20 20:20:00|11415.4|11414.7|11413.4|11412.7|11415.4|11414.7|11413|11412.2|313
1642710300000|2022-01-20 20:25:00|11413.5|11412.8|11414.8|11413.8|11415.9|11415|11410.7|11409.8|508
1642710600000|2022-01-20 20:30:00|11414.7|11413.7|11417.6|11416.9|11418.2|11417.4|11414|11413.2|516
1642710900000|2022-01-20 20:35:00|11417.5|11416.8|11416.5|11415.5|11417.7|11417|11414.6|11413.9|510
1642711200000|2022-01-20 20:40:00|11416.4|11415.7|11414.9|11413.9|11416.7|11415.9|11413.5|11412.8|572
1642711500000|2022-01-20 20:45:00|11414.7|11413.7|11415.8|11414.8|11416.6|11415.7|11413.4|11412.5|522
1642711800000|2022-01-20 20:50:00|11415.6|11414.9|11417.8|11417.1|11420.6|11419.9|11415.5|11414.6|557
1642712100000|2022-01-20 20:55:00|11417.7|11417|11420.4|11419.7|11421.6|11420.8|11417.6|11416.9|475
1642712400000|2022-01-20 21:00:00|11420.3|11419.6|11421.4|11420.4|11423.7|11423|11419.8|11419|351
1642712700000|2022-01-20 21:05:00|11421.5|11420.5|11419.8|11418.8|11421.5|11420.7|11418.9|11418.1|270
1642713000000|2022-01-20 21:10:00|11419.9|11418.9|11415.3|11414.3|11420.3|11419.4|11415.2|11414.2|275
1642713300000|2022-01-20 21:15:00|11414.8|11413.8|11414.2|11413.2|11416.1|11415.3|11413.4|11412.5|403
1642713600000|2022-01-20 21:20:00|11414.1|11413.1|11413.9|11412.9|11414.3|11413.5|11412.5|11411.6|384
1642713900000|2022-01-20 21:25:00|11413.8|11412.8|11413.1|11412.4|11414.1|11413.1|11412.1|11411.2|208
1642714200000|2022-01-20 21:30:00|11413|11412.3|11414.9|11414.2|11415.7|11414.7|11411.7|11410.9|398
1642714500000|2022-01-20 21:35:00|11414.8|11414.1|11417.5|11416.5|11417.6|11416.6|11414.7|11413.7|299
1642714800000|2022-01-20 21:40:00|11417.6|11416.6|11420.2|11419.2|11420.3|11419.5|11415.3|11414.3|306
1642715100000|2022-01-20 21:45:00|11420.1|11419.1|11418.8|11417.8|11420.2|11419.3|11418.4|11417.5|289
1642715400000|2022-01-20 21:50:00|11418.7|11417.7|11413.8|11412.8|11419.9|11418.9|11413.7|11412.4|362
1642715700000|2022-01-20 21:55:00|11414.4|11412.6|11412.1|11406.1|11415.8|11413.8|11408.5|11405.7|602
1642716000000|2022-01-20 22:00:00|11413.3|11407.3|11413.5|11408.6|11414.7|11408.8|11413.1|11407.1|43
1642716300000|2022-01-20 22:05:00|11411.9|11408.4|11412.7|11410.3|11412.9|11410.3|11410.7|11408.2|565
1642716600000|2022-01-20 22:10:00|11412.8|11409.4|11416.7|11410.7|11417.2|11411.2|11412.6|11409.4|376
1642716900000|2022-01-20 22:15:00|11416.8|11410.8|11417.1|11411.1|11418.5|11413.9|11415.9|11410.2|264
1642717200000|2022-01-20 22:20:00|11416.9|11411|11416.7|11410.7|11417.4|11411.4|11416.3|11410.3|65
1642717500000|2022-01-20 22:25:00|11416.8|11410.8|11413.6|11409.1|11417|11411.4|11413.2|11408.9|474
1642717800000|2022-01-20 22:30:00|11413.4|11409.3|11413.3|11409.7|11414.2|11410.2|11412.8|11409|1247
1642718100000|2022-01-20 22:35:00|11413.4|11409.6|11413.3|11409.8|11414.2|11410.3|11412.7|11409.2|1248
1642718400000|2022-01-20 22:40:00|11413.4|11410.1|11412.9|11409.7|11414|11411.2|11412.8|11409.1|1271
1642718700000|2022-01-20 22:45:00|11413|11409.4|11412.6|11409.6|11413.7|11410.4|11412.5|11408.9|1246
1642719000000|2022-01-20 22:50:00|11413|11409.5|11412.1|11407.9|11413.4|11409.8|11409.7|11406.3|1401
1642719300000|2022-01-20 22:55:00|11412|11408|11412.8|11409.2|11413.8|11409.3|11410.6|11407.5|806
1642719600000|2022-01-20 23:00:00|11412.9|11409.3|11404.2|11403.2|11413.6|11411.7|11403.8|11402.6|751
1642719900000|2022-01-20 23:05:00|11404.3|11403.3|11401.4|11400.4|11405.8|11404.8|11400.1|11399.1|485
1642720200000|2022-01-20 23:10:00|11401.3|11400.3|11396.2|11395.2|11401.3|11400.3|11392.9|11391.9|555
1642720500000|2022-01-20 23:15:00|11396.1|11395.1|11393.9|11392.9|11397|11396|11386.5|11385.5|634
1642720800000|2022-01-20 23:20:00|11393.4|11392.7|11393|11392|11393.8|11392.8|11389.8|11388.8|480
1642721100000|2022-01-20 23:25:00|11393.1|11392.1|11394|11393|11394.8|11393.8|11392.6|11391.5|329
1642721400000|2022-01-20 23:30:00|11394.1|11393.1|11396.9|11395.9|11398.7|11397.7|11394|11392.8|339
1642721700000|2022-01-20 23:35:00|11397|11396|11401|11400|11401.3|11400.4|11396.6|11395.6|296
1642722000000|2022-01-20 23:40:00|11401.3|11400.3|11402|11401|11402.6|11401.7|11399.7|11398.7|252
1642722300000|2022-01-20 23:45:00|11402.1|11401.1|11402.6|11401.6|11404|11403|11401.1|11400.1|253
1642722600000|2022-01-20 23:50:00|11402.8|11401.3|11397.8|11396.8|11403|11401.7|11396|11395.2|344
1642722900000|2022-01-20 23:55:00|11398|11397.1|11399.9|11398.9|11400|11399.1|11397.8|11396.8|301
1642723200000|2022-01-21 00:00:00|11399.3|11398.6|11390.2|11389.5|11400.4|11399.5|11386.9|11385.9|809
1642723500000|2022-01-21 00:05:00|11390.1|11389.4|11394.1|11393.4|11395.1|11394.1|11390.1|11389.1|777
1642723800000|2022-01-21 00:10:00|11393.9|11393.2|11387.6|11386.9|11394.4|11393.5|11387.4|11386.5|661
1642724100000|2022-01-21 00:15:00|11387.8|11386.8|11391.6|11390.9|11392.4|11391.5|11385.3|11384.5|737
1642724400000|2022-01-21 00:20:00|11391.8|11391.1|11392.1|11391.1|11393|11392.3|11389|11388|671
1642724700000|2022-01-21 00:25:00|11392|11391|11391.6|11390.9|11392.3|11391.6|11387.3|11386.3|513
1642725000000|2022-01-21 00:30:00|11392|11391.3|11390.6|11389.6|11393.7|11392.8|11389.4|11388.5|421
1642725300000|2022-01-21 00:35:00|11390.7|11389.7|11384.7|11384|11391.1|11390.3|11382.6|11381.6|535
1642725600000|2022-01-21 00:40:00|11385|11384.3|11385.1|11384.4|11385.3|11384.5|11379.3|11378.3|581
1642725900000|2022-01-21 00:45:00|11385|11384.3|11387.2|11386.2|11388.7|11388|11383.4|11382.6|520
1642726200000|2022-01-21 00:50:00|11387.1|11386.1|11381|11380.3|11389.2|11388.3|11380.9|11380.1|720
1642726500000|2022-01-21 00:55:00|11381.7|11380.7|11381|11380|11383.2|11382.3|11377.8|11376.9|797
1642726800000|2022-01-21 01:00:00|11380.6|11379.9|11380.4|11379.4|11381.9|11381.2|11377.7|11376.8|788
1642727100000|2022-01-21 01:05:00|11380.2|11379.5|11377.6|11376.9|11380.4|11379.7|11377.1|11376.4|600
1642727400000|2022-01-21 01:10:00|11377.7|11377|11376.8|11375.8|11377.9|11377|11374.2|11373.5|645
1642727700000|2022-01-21 01:15:00|11377|11376.3|11376.8|11376.1|11381.4|11380.5|11375.5|11374.8|623
1642728000000|2022-01-21 01:20:00|11376.7|11376|11380.9|11380.2|11380.9|11380.2|11376.5|11375.6|525
1642728300000|2022-01-21 01:25:00|11380.8|11380.1|11385.6|11384.9|11387.1|11386.4|11379.6|11378.8|612
1642728600000|2022-01-21 01:30:00|11385.4|11384.7|11385|11384.3|11385.7|11384.8|11381.1|11380.4|640
1642728900000|2022-01-21 01:35:00|11385.2|11384.2|11378.6|11377.9|11385.2|11384.3|11378.3|11377.6|877
1642729200000|2022-01-21 01:40:00|11378.5|11377.8|11379.2|11378.5|11381.2|11380.4|11377.1|11376.3|753
1642729500000|2022-01-21 01:45:00|11379.1|11378.4|11377.5|11376.5|11380.2|11379.5|11375.2|11374.4|731
1642729800000|2022-01-21 01:50:00|11377.3|11376.6|11379.5|11378.8|11380.3|11379.5|11375.1|11374.3|749
1642730100000|2022-01-21 01:55:00|11379.6|11378.9|11381.1|11380.1|11381.9|11381.1|11378.8|11378|692
1642730400000|2022-01-21 02:00:00|11380.8|11379.9|11384.4|11383.7|11386.2|11385.3|11379.5|11378.6|640
1642730700000|2022-01-21 02:05:00|11384.3|11383.6|11390.1|11389.4|11390.5|11389.6|11384.3|11383.5|484
1642731000000|2022-01-21 02:10:00|11390|11389.3|11387.1|11386.4|11390.2|11389.5|11386.6|11385.9|411
1642731300000|2022-01-21 02:15:00|11387|11386.3|11386.5|11385.8|11388.1|11387.4|11384.6|11383.9|491
1642731600000|2022-01-21 02:20:00|11386.7|11386|11386.3|11385.6|11388|11387.3|11384.6|11383.9|444
1642731900000|2022-01-21 02:25:00|11386.2|11385.5|11381.6|11380.9|11386.4|11385.6|11381.5|11380.8|408
1642732200000|2022-01-21 02:30:00|11381.8|11381.1|11382.3|11381.6|11384.4|11383.7|11380.9|11380.2|380
1642732500000|2022-01-21 02:35:00|11382.1|11381.4|11382.1|11381.4|11382.3|11381.6|11379.8|11379.1|373
1642732800000|2022-01-21 02:40:00|11381.9|11381.2|11377.6|11376.9|11382.4|11381.7|11377.1|11376.4|396
1642733100000|2022-01-21 02:45:00|11377.3|11376.6|11373.2|11372.5|11377.7|11377|11370.6|11369.7|780
1642733400000|2022-01-21 02:50:00|11373.1|11372.4|11371.8|11371.1|11374.3|11373.5|11371.1|11370.4|601
1642733700000|2022-01-21 02:55:00|11371.7|11371|11366.1|11365.4|11374.2|11373.5|11364.8|11364.1|950
1642734000000|2022-01-21 03:00:00|11366.2|11365.2|11370.9|11370.2|11371.4|11370.5|11366.1|11365.2|664
1642734300000|2022-01-21 03:05:00|11371.1|11370.4|11371|11370.3|11373.7|11372.8|11370.2|11369.4|485
1642734600000|2022-01-21 03:10:00|11371.1|11370.4|11372.7|11372|11372.8|11372.1|11369.6|11368.8|460
1642734900000|2022-01-21 03:15:00|11372.8|11372.1|11373.3|11372.6|11374.1|11373.2|11372.1|11371.4|496
1642735200000|2022-01-21 03:20:00|11373.2|11372.5|11369.7|11369|11375.7|11374.9|11369.2|11368.5|410
1642735500000|2022-01-21 03:25:00|11369.6|11368.9|11369.3|11368.6|11370.9|11370.1|11366.8|11365.9|311
1642735800000|2022-01-21 03:30:00|11369.2|11368.5|11365.8|11365.1|11370.5|11369.7|11365.4|11364.6|489
1642736100000|2022-01-21 03:35:00|11365.7|11365|11363.7|11363|11368.1|11367.4|11363|11362.3|421
1642736400000|2022-01-21 03:40:00|11363.8|11363.1|11367.1|11366.1|11368.4|11367.6|11363.6|11362.9|490
1642736700000|2022-01-21 03:45:00|11366.8|11366.2|11367.1|11366.1|11368.4|11367.5|11365.1|11364.4|479
1642737000000|2022-01-21 03:50:00|11367.2|11366.2|11369.1|11368.1|11370.8|11369.9|11366.9|11366.1|575
1642737300000|2022-01-21 03:55:00|11369|11368.3|11375.2|11374.2|11375.5|11374.8|11369|11368.3|499
1642737600000|2022-01-21 04:00:00|11374.7|11374.5|11375.5|11374.8|11377.3|11376.6|11374|11373.2|353
1642737900000|2022-01-21 04:05:00|11375.6|11374.9|11376.8|11376.1|11378.6|11377.9|11375.4|11374.7|272
1642738200000|2022-01-21 04:10:00|11376.7|11376|11374.9|11373.9|11377.5|11376.8|11374.3|11373.4|364
1642738500000|2022-01-21 04:15:00|11374.8|11373.8|11373.4|11372.7|11375.3|11374.6|11373.1|11372.4|398
1642738800000|2022-01-21 04:20:00|11373.5|11372.8|11374.2|11373.2|11375.2|11374.5|11372.5|11371.8|335
1642739100000|2022-01-21 04:25:00|11374|11373.3|11374.1|11373.4|11375.3|11374.6|11372.3|11371.6|401
1642739400000|2022-01-21 04:30:00|11374.3|11373.3|11376.2|11375.5|11377.9|11377.2|11373.9|11373.2|360
1642739700000|2022-01-21 04:35:00|11376.1|11375.4|11376.7|11376|11377.6|11376.7|11373.3|11372.6|330
1642740000000|2022-01-21 04:40:00|11376.6|11375.9|11378.5|11377.5|11379.6|11378.8|11376.1|11375.4|385
1642740300000|2022-01-21 04:45:00|11378.4|11377.4|11375.4|11374.7|11379.4|11378.5|11375.2|11374.5|356
1642740600000|2022-01-21 04:50:00|11375.3|11374.6|11376.2|11375.5|11376.7|11376|11374.7|11374|256
1642740900000|2022-01-21 04:55:00|11376.4|11375.4|11377.3|11376.6|11378.2|11377.5|11376|11375.2|160
1642741200000|2022-01-21 05:00:00|11377.4|11376.7|11379.3|11378.6|11380|11379.3|11377.2|11376.5|279
1642741500000|2022-01-21 05:05:00|11379.2|11378.5|11380.2|11379.5|11380.8|11380.1|11378.3|11377.6|302
1642741800000|2022-01-21 05:10:00|11380.5|11379.8|11380.8|11380.1|11381.9|11381.2|11380.4|11379.7|253
1642742100000|2022-01-21 05:15:00|11380.7|11380|11381.2|11380.5|11381.3|11380.6|11379.8|11379.1|219
1642742400000|2022-01-21 05:20:00|11381.1|11380.4|11382.3|11381.6|11382.7|11382|11380.2|11379.4|248
1642742700000|2022-01-21 05:25:00|11382.4|11381.7|11381|11380.3|11382.4|11381.7|11379.3|11378.6|352
1642743000000|2022-01-21 05:30:00|11380.9|11380.2|11384.4|11383.7|11384.8|11384|11380.6|11379.9|410
1642743300000|2022-01-21 05:35:00|11384.5|11383.8|11382|11381.3|11386.4|11385.7|11381.9|11381.2|284
1642743600000|2022-01-21 05:40:00|11382.1|11381.4|11383.1|11382.4|11383.6|11382.9|11381.3|11380.6|241
1642743900000|2022-01-21 05:45:00|11383.2|11382.5|11385.1|11384.4|11387.5|11386.8|11383.1|11382.4|266
1642744200000|2022-01-21 05:50:00|11385.4|11384.7|11387|11386.3|11387.6|11386.9|11383.9|11383|279
1642744500000|2022-01-21 05:55:00|11386.9|11386.2|11386.2|11385.5|11387.2|11386.5|11384.8|11384.1|343
1642744800000|2022-01-21 06:00:00|11385.6|11384.9|11381.8|11381.1|11385.9|11385.2|11381.6|11380.9|417
1642745100000|2022-01-21 06:05:00|11382.1|11381.4|11383.2|11382.5|11383.6|11382.9|11380.9|11380.2|415
1642745400000|2022-01-21 06:10:00|11383.1|11382.4|11380.4|11379.7|11384.2|11383.5|11380.2|11379.5|405
1642745700000|2022-01-21 06:15:00|11380.5|11379.8|11381|11380.3|11383.7|11383|11380.1|11379.4|369
1642746000000|2022-01-21 06:20:00|11380.9|11380.2|11383.7|11383|11383.9|11383.2|11380.6|11379.9|365
1642746300000|2022-01-21 06:25:00|11383.6|11382.9|11384.2|11383.5|11384.5|11383.7|11383.3|11382.6|240
1642746600000|2022-01-21 06:30:00|11384.3|11383.6|11386.2|11385.5|11386.5|11385.7|11380.1|11379.4|284
1642746900000|2022-01-21 06:35:00|11386.1|11385.4|11386.5|11385.8|11389.1|11388.4|11385.5|11384.8|256
1642747200000|2022-01-21 06:40:00|11386.3|11385.6|11387.4|11386.7|11389.7|11389|11386.2|11385.5|365
1642747500000|2022-01-21 06:45:00|11387.5|11386.8|11385.2|11384.5|11387.6|11386.9|11385|11384.3|387
1642747800000|2022-01-21 06:50:00|11385.4|11384.7|11384.4|11383.7|11386.5|11385.8|11383.4|11382.7|300
1642748100000|2022-01-21 06:55:00|11384.5|11383.8|11384|11383|11385|11384.3|11382.9|11382.2|320
1642748400000|2022-01-21 07:00:00|11383.8|11383.1|11381.3|11380.6|11385|11384.3|11381|11380.2|497
1642748700000|2022-01-21 07:05:00|11381.2|11380.5|11384.5|11383.5|11386.2|11385.5|11380.1|11379.4|521
1642749000000|2022-01-21 07:10:00|11384.4|11383.4|11386.9|11386.2|11388.4|11387.7|11382.8|11382.1|541
1642749300000|2022-01-21 07:15:00|11387.1|11386.1|11386|11385.3|11387.7|11387|11384.1|11383.3|558
1642749600000|2022-01-21 07:20:00|11385.9|11385.2|11384|11383.3|11387.8|11387|11384|11383.3|432
1642749900000|2022-01-21 07:25:00|11384.1|11383.4|11385.1|11384.4|11385.2|11384.5|11380.9|11380.1|561
1642750200000|2022-01-21 07:30:00|11385|11384.3|11384.3|11383.6|11388|11387.3|11383.9|11383.2|521
1642750500000|2022-01-21 07:35:00|11384.4|11383.7|11383.5|11382.8|11386.3|11385.6|11382.4|11381.7|377
1642750800000|2022-01-21 07:40:00|11383.6|11382.9|11383|11382.3|11383.8|11383.1|11381.3|11380.5|423
1642751100000|2022-01-21 07:45:00|11382.9|11382.2|11385.2|11384.2|11386.4|11385.6|11382.5|11381.8|462
1642751400000|2022-01-21 07:50:00|11385.4|11384.5|11388.2|11387.5|11388.2|11387.5|11385|11384.1|504
1642751700000|2022-01-21 07:55:00|11388.6|11387.9|11386.3|11385.6|11388.8|11388.1|11384.9|11384.2|468
1642752000000|2022-01-21 08:00:00|11386.2|11385.5|11393.7|11393|11393.8|11393.1|11384.5|11383.8|820
1642752300000|2022-01-21 08:05:00|11393.6|11392.9|11393.2|11392.5|11395.7|11394.9|11392.2|11391.4|743
1642752600000|2022-01-21 08:10:00|11393.3|11392.6|11390.8|11390.1|11394.6|11393.9|11390.7|11390|632
1642752900000|2022-01-21 08:15:00|11390.7|11390|11392.2|11391.5|11395.1|11394.4|11389.4|11388.7|714
1642753200000|2022-01-21 08:20:00|11392.1|11391.4|11391.3|11390.6|11392.9|11392.2|11388.8|11388|709
1642753500000|2022-01-21 08:25:00|11391.2|11390.5|11392.6|11391.9|11393.4|11392.7|11389.3|11388.6|726
1642753800000|2022-01-21 08:30:00|11392.5|11391.8|11399.1|11398.4|11400.1|11399.4|11391.7|11390.9|718
1642754100000|2022-01-21 08:35:00|11398.8|11398.1|11398|11397.3|11399.1|11398.4|11396.9|11396.2|682
1642754400000|2022-01-21 08:40:00|11397.9|11397.2|11398.1|11397.4|11399.2|11398.5|11397.4|11396.7|524
1642754700000|2022-01-21 08:45:00|11398.2|11397.5|11397.3|11396.6|11398.3|11397.6|11395.5|11394.8|421
1642755000000|2022-01-21 08:50:00|11397.2|11396.5|11398|11397.3|11398.2|11397.5|11395.6|11394.9|475
1642755300000|2022-01-21 08:55:00|11398.2|11397.5|11401.2|11400.5|11403.7|11403|11398.1|11397.4|581
1642755600000|2022-01-21 09:00:00|11401.3|11400.6|11397.4|11396.7|11401.7|11401|11396.5|11395.7|584
1642755900000|2022-01-21 09:05:00|11397.7|11397|11393.9|11392.9|11398.5|11397.8|11392.6|11391.9|610
1642756200000|2022-01-21 09:10:00|11393.6|11392.7|11393.5|11392.8|11395.5|11394.8|11393.3|11392.5|478
1642756500000|2022-01-21 09:15:00|11393.4|11392.7|11390.7|11390|11393.6|11392.9|11389.8|11389.1|429
1642756800000|2022-01-21 09:20:00|11390.6|11389.9|11393.3|11392.6|11394.9|11394.1|11390.3|11389.5|379
1642757100000|2022-01-21 09:25:00|11393.2|11392.5|11396.1|11395.4|11396.3|11395.6|11392.5|11391.7|385
1642757400000|2022-01-21 09:30:00|11396.2|11395.5|11392.4|11391.7|11396.6|11395.9|11391.9|11391.2|443
1642757700000|2022-01-21 09:35:00|11392.5|11391.8|11393.8|11393.1|11395|11394.3|11391.7|11391|339
1642758000000|2022-01-21 09:40:00|11393.9|11393.2|11394.2|11393.5|11395.6|11394.8|11393.3|11392.6|268
1642758300000|2022-01-21 09:45:00|11394.1|11393.4|11396.7|11396|11397.6|11396.9|11393.5|11392.8|336
1642758600000|2022-01-21 09:50:00|11396.6|11395.9|11398.8|11398.1|11400.1|11399.4|11396.5|11395.8|463
1642758900000|2022-01-21 09:55:00|11398.9|11398.2|11397.2|11396.5|11399.5|11398.6|11396.6|11395.9|379
1642759200000|2022-01-21 10:00:00|11397.1|11396.4|11395.3|11394.6|11398.2|11397.5|11393.6|11392.9|406
1642759500000|2022-01-21 10:05:00|11395.1|11394.4|11392.8|11392.1|11395.2|11394.5|11391.8|11391.1|340
1642759800000|2022-01-21 10:10:00|11392.7|11392|11391.8|11391.1|11393.5|11392.8|11389.9|11389.2|357
1642760100000|2022-01-21 10:15:00|11391.9|11391.2|11393.4|11392.4|11394|11393.2|11391.1|11390.4|401
1642760400000|2022-01-21 10:20:00|11393.1|11392.3|11393.9|11393.2|11395.4|11394.6|11392.5|11391.7|360
1642760700000|2022-01-21 10:25:00|11394.1|11393.4|11391.2|11390.2|11395.5|11394.8|11391|11390.2|412
1642761000000|2022-01-21 10:30:00|11391.1|11390.1|11390.8|11390.1|11391.4|11390.7|11389.8|11389|287
1642761300000|2022-01-21 10:35:00|11390.9|11390.2|11388.5|11387.8|11392.1|11391.4|11388.1|11387.4|292
1642761600000|2022-01-21 10:40:00|11388.6|11387.9|11390.5|11389.8|11391.5|11390.7|11388.4|11387.7|368
1642761900000|2022-01-21 10:45:00|11390.6|11389.9|11391.1|11390.1|11391.2|11390.4|11388.7|11387.9|436
1642762200000|2022-01-21 10:50:00|11391|11390.4|11389|11388.3|11391.2|11390.4|11388.2|11387.5|379
1642762500000|2022-01-21 10:55:00|11388.9|11388.2|11390.1|11389.4|11391.6|11390.8|11388.5|11387.8|326
1642762800000|2022-01-21 11:00:00|11390|11389.3|11389.7|11389|11390.4|11389.6|11388.5|11387.8|279
1642763100000|2022-01-21 11:05:00|11389.6|11388.9|11387.8|11387.1|11390.4|11389.7|11387.2|11386.5|335
1642763400000|2022-01-21 11:10:00|11387.9|11387.2|11387.4|11386.7|11387.9|11387.2|11385.2|11384.5|376
1642763700000|2022-01-21 11:15:00|11387.5|11386.8|11384.7|11384|11388.1|11387.3|11384.7|11384|374
1642764000000|2022-01-21 11:20:00|11384.8|11384.1|11382.7|11382|11385.9|11385.1|11382.7|11382|431
1642764300000|2022-01-21 11:25:00|11382.8|11382.1|11383.9|11383.2|11384.2|11383.4|11381.6|11380.8|437
1642764600000|2022-01-21 11:30:00|11383.8|11383.1|11384.8|11384.1|11385.7|11385|11383.6|11382.9|329
1642764900000|2022-01-21 11:35:00|11384.9|11383.9|11381.9|11380.9|11386|11385.2|11381.2|11380.5|493
1642765200000|2022-01-21 11:40:00|11381.8|11381.1|11383|11382.3|11384.2|11383.3|11380.5|11379.6|439
1642765500000|2022-01-21 11:45:00|11382.8|11382.1|11384.2|11383.5|11384.4|11383.7|11380.4|11379.7|522
1642765800000|2022-01-21 11:50:00|11383.9|11383.2|11383.5|11382.8|11384.4|11383.5|11381.9|11381.2|292
1642766100000|2022-01-21 11:55:00|11383.4|11382.7|11385.1|11384.1|11385.3|11384.5|11382.1|11381.4|472
1642766400000|2022-01-21 12:00:00|11384.9|11384.2|11385.3|11384.6|11387.1|11386.3|11383.9|11383.2|576
1642766700000|2022-01-21 12:05:00|11385.5|11384.5|11383.4|11382.7|11386.5|11385.8|11383.3|11382.5|491
1642767000000|2022-01-21 12:10:00|11383.6|11382.9|11379.9|11379.2|11385.1|11384.2|11379.5|11378.8|459
1642767300000|2022-01-21 12:15:00|11380.4|11379.7|11378|11377.3|11380.8|11380.1|11377.5|11376.8|436
1642767600000|2022-01-21 12:20:00|11378.1|11377.4|11376.5|11375.8|11378.7|11378|11375.6|11374.9|383
1642767900000|2022-01-21 12:25:00|11376.4|11375.7|11372.9|11372.2|11377.9|11377.2|11372.7|11372|407
1642768200000|2022-01-21 12:30:00|11373|11372.3|11371.9|11371.2|11374.3|11373.6|11369.9|11369.2|506
1642768500000|2022-01-21 12:35:00|11372|11371.3|11375.9|11375.2|11376.2|11375.5|11371.4|11370.6|599
1642768800000|2022-01-21 12:40:00|11375.7|11375|11375|11374.3|11378.1|11377.4|11374.6|11373.9|348
1642769100000|2022-01-21 12:45:00|11374.9|11374.2|11374.3|11373.6|11375.1|11374.4|11371.4|11370.5|437
1642769400000|2022-01-21 12:50:00|11374.4|11373.7|11374.3|11373.6|11377.2|11376.5|11372.8|11372|545
1642769700000|2022-01-21 12:55:00|11374.2|11373.5|11376.7|11375.7|11376.9|11376.2|11372.6|11371.9|511
1642770000000|2022-01-21 13:00:00|11376.8|11375.8|11379.3|11378.6|11379.3|11378.6|11375.5|11374.7|612
1642770300000|2022-01-21 13:05:00|11379.2|11378.5|11383.6|11382.9|11383.7|11383|11378.6|11377.8|650
1642770600000|2022-01-21 13:10:00|11383.7|11383|11379|11378.3|11384|11383.3|11378.8|11378|701
1642770900000|2022-01-21 13:15:00|11379.1|11378.4|11379.2|11378.5|11380.5|11379.7|11376.9|11375.9|595
1642771200000|2022-01-21 13:20:00|11379.3|11378.6|11383.7|11383|11384|11383.3|11379|11378.3|634
1642771500000|2022-01-21 13:25:00|11383.8|11383.1|11381.9|11381.2|11385.6|11384.9|11381.9|11381|478
1642771800000|2022-01-21 13:30:00|11382.1|11381.1|11382|11381|11383|11382.2|11378.9|11378.2|547
1642772100000|2022-01-21 13:35:00|11381.9|11380.9|11378.5|11377.8|11383.2|11382.5|11377.4|11376.7|497
1642772400000|2022-01-21 13:40:00|11378.6|11377.9|11376.9|11376.2|11379.1|11378.4|11374.4|11373.7|431
1642772700000|2022-01-21 13:45:00|11377|11376.3|11374.4|11373.7|11379.1|11378.4|11373.4|11372.7|462
1642773000000|2022-01-21 13:50:00|11374.6|11373.9|11369.7|11369|11374.9|11374.2|11368.6|11367.9|539
1642773300000|2022-01-21 13:55:00|11369.6|11368.9|11368.3|11367.6|11370.4|11369.7|11366.7|11366|642
1642773600000|2022-01-21 14:00:00|11368.4|11367.7|11371.5|11370.8|11372.3|11371.3|11367.9|11367.2|688
1642773900000|2022-01-21 14:05:00|11371.4|11370.7|11365.3|11364.6|11372|11371.3|11364|11363.3|745
1642774200000|2022-01-21 14:10:00|11365.2|11364.5|11364.6|11363.9|11366.1|11365.3|11361.7|11361|657
1642774500000|2022-01-21 14:15:00|11364.7|11364|11366.7|11365.7|11368.1|11367.3|11364.3|11363.6|576
1642774800000|2022-01-21 14:20:00|11366.4|11365.6|11368|11367.3|11369|11368.3|11366.4|11365.6|646
1642775100000|2022-01-21 14:25:00|11368.2|11367.5|11366.9|11366.2|11368.8|11368.1|11364.4|11363.7|620
1642775400000|2022-01-21 14:30:00|11367|11366.3|11379.8|11378.8|11382.1|11381.1|11362.8|11361.9|752
1642775700000|2022-01-21 14:35:00|11379.7|11378.7|11375.5|11374.8|11381|11380|11373.6|11372.9|760
1642776000000|2022-01-21 14:40:00|11375.4|11374.7|11371|11370.3|11377.8|11377.1|11371|11370.3|710
1642776300000|2022-01-21 14:45:00|11371.8|11371.1|11371.9|11370.9|11375.3|11374.6|11369.3|11368.4|738
1642776600000|2022-01-21 14:50:00|11371.8|11370.8|11369.7|11368.7|11373.5|11372.8|11368.7|11368|602
1642776900000|2022-01-21 14:55:00|11369.3|11368.6|11368|11367|11371.4|11370.6|11367.5|11366.5|514
1642777200000|2022-01-21 15:00:00|11368.2|11367.2|11363.6|11362.9|11368.7|11367.9|11360.9|11360.1|762
1642777500000|2022-01-21 15:05:00|11363.3|11362.6|11365.9|11365.2|11367.2|11366.5|11363.3|11362.6|654
1642777800000|2022-01-21 15:10:00|11365.8|11365.1|11363.7|11362.7|11367.5|11366.6|11363.5|11362.7|641
1642778100000|2022-01-21 15:15:00|11363.4|11362.9|11369.8|11369.1|11372.4|11371.5|11362.3|11361.6|579
1642778400000|2022-01-21 15:20:00|11369.9|11369.2|11364.3|11363.3|11369.9|11369.2|11361.4|11360.4|579
1642778700000|2022-01-21 15:25:00|11364.1|11363.4|11366.6|11365.9|11369.7|11369|11363.6|11362.9|598
1642779000000|2022-01-21 15:30:00|11366.2|11365.5|11371.6|11370.9|11372|11371.3|11364|11363.2|632
1642779300000|2022-01-21 15:35:00|11371.5|11370.8|11370.9|11370.2|11376.4|11375.7|11370.1|11369.4|689
1642779600000|2022-01-21 15:40:00|11370.8|11370.1|11371.8|11370.8|11372.7|11372|11366.8|11366.1|780
1642779900000|2022-01-21 15:45:00|11371.9|11370.9|11371.4|11370.4|11374.7|11374|11369.9|11369.2|728
1642780200000|2022-01-21 15:50:00|11371.3|11370.7|11366.8|11366.1|11375.1|11374.3|11365.8|11365.1|678
1642780500000|2022-01-21 15:55:00|11366.4|11365.7|11367.4|11366.7|11369|11368.1|11365.2|11364.5|628
1642780800000|2022-01-21 16:00:00|11367.3|11366.6|11365.7|11365|11367.8|11367|11363.9|11363.1|611
1642781100000|2022-01-21 16:05:00|11365.6|11364.9|11369.8|11368.8|11371.4|11370.7|11364.1|11363.4|573
1642781400000|2022-01-21 16:10:00|11369.3|11368.6|11373.2|11372.2|11373.3|11372.5|11368.8|11368.1|620
1642781700000|2022-01-21 16:15:00|11373.4|11372.5|11373.1|11372.4|11374.9|11374.2|11372.6|11371.8|464
1642782000000|2022-01-21 16:20:00|11373|11372.3|11379.8|11379.1|11382.2|11381.5|11372|11371.3|514
1642782300000|2022-01-21 16:25:00|11379.7|11379|11378.5|11377.5|11380.9|11380.2|11377.1|11376.4|436
1642782600000|2022-01-21 16:30:00|11378.4|11377.4|11375.8|11375.1|11379.7|11378.9|11375.4|11374.7|424
1642782900000|2022-01-21 16:35:00|11376.1|11375.4|11372.4|11371.7|11377.8|11376.9|11371.7|11370.9|457
1642783200000|2022-01-21 16:40:00|11372.7|11372|11372.2|11371.2|11375.1|11374.3|11371.8|11371.1|384
1642783500000|2022-01-21 16:45:00|11372.3|11371.3|11373.1|11372.4|11373.2|11372.5|11370.6|11369.8|370
1642783800000|2022-01-21 16:50:00|11373.3|11372.3|11372.5|11371.8|11375.2|11374.5|11371.6|11370.9|388
1642784100000|2022-01-21 16:55:00|11372.4|11371.7|11373.6|11372.9|11374|11373.1|11371.4|11370.7|291
1642784400000|2022-01-21 17:00:00|11373.5|11372.8|11374.5|11373.5|11375.4|11374.7|11372.8|11372|342
1642784700000|2022-01-21 17:05:00|11374.6|11373.6|11370.1|11369.1|11374.8|11374|11368.8|11368.1|333
1642785000000|2022-01-21 17:10:00|11370|11369|11369.2|11368.5|11370|11369|11367.9|11367.2|367
1642785300000|2022-01-21 17:15:00|11369.1|11368.4|11367.8|11366.8|11371.9|11371.1|11367.3|11366.6|326
1642785600000|2022-01-21 17:20:00|11367.3|11366.6|11369.8|11368.8|11370.7|11369.9|11366.4|11365.5|365
1642785900000|2022-01-21 17:25:00|11369.4|11368.7|11369.7|11369|11371.3|11370.4|11368|11367.1|357
1642786200000|2022-01-21 17:30:00|11369.2|11368.5|11367.8|11367.1|11370|11369.1|11367|11366.1|448
1642786500000|2022-01-21 17:35:00|11367.9|11367.2|11368.1|11367.4|11368.7|11367.8|11366.9|11366.1|360
1642786800000|2022-01-21 17:40:00|11368.2|11367.2|11366.5|11365.8|11368.5|11367.7|11365.4|11364.7|270
1642787100000|2022-01-21 17:45:00|11366.6|11365.9|11365.3|11364.6|11367.6|11366.8|11364.2|11363.5|265
1642787400000|2022-01-21 17:50:00|11365.2|11364.5|11365.3|11364.6|11366.6|11365.9|11364.3|11363.6|268
1642787700000|2022-01-21 17:55:00|11365.2|11364.5|11364.6|11363.9|11365.4|11364.6|11363.2|11362.5|286
1642788000000|2022-01-21 18:00:00|11364.7|11364|11366.5|11365.5|11367.3|11366.4|11364.6|11363.9|343
1642788300000|2022-01-21 18:05:00|11366.6|11365.6|11366.6|11365.9|11368.6|11367.7|11366.3|11365.5|293
1642788600000|2022-01-21 18:10:00|11366.8|11365.8|11371|11370.3|11372.5|11371.7|11366.6|11365.7|352
1642788900000|2022-01-21 18:15:00|11370.9|11370.2|11368.5|11367.5|11371.4|11370.5|11367.5|11366.8|274
1642789200000|2022-01-21 18:20:00|11368.6|11367.6|11364.3|11363.6|11368.6|11367.8|11364.2|11363.5|341
1642789500000|2022-01-21 18:25:00|11364.2|11363.5|11365.8|11365.1|11365.8|11365.1|11363.7|11362.9|227
1642789800000|2022-01-21 18:30:00|11365.5|11364.8|11369.2|11368.2|11371.1|11370.3|11363.8|11363.1|415
1642790100000|2022-01-21 18:35:00|11368.9|11368.1|11368.5|11367.8|11371.1|11370.3|11367.4|11366.6|499
1642790400000|2022-01-21 18:40:00|11368.7|11367.7|11367.6|11366.9|11369.9|11369.1|11367|11366.2|354
1642790700000|2022-01-21 18:45:00|11367.5|11366.8|11367.1|11366.4|11368|11367.3|11365.8|11365|388
1642791000000|2022-01-21 18:50:00|11367|11366.3|11368|11367.3|11369.8|11369.1|11366.9|11366.1|410
1642791300000|2022-01-21 18:55:00|11367.9|11367.2|11368.4|11367.7|11370.3|11369.4|11367.2|11366.4|322
1642791600000|2022-01-21 19:00:00|11368.5|11367.8|11368.4|11367.7|11369.7|11368.8|11367.6|11366.8|442
1642791900000|2022-01-21 19:05:00|11368.3|11367.6|11367.8|11367.1|11369.3|11368.6|11367.2|11366.5|367
1642792200000|2022-01-21 19:10:00|11367.7|11367|11368.1|11367.1|11369.6|11368.7|11367.5|11366.6|362
1642792500000|2022-01-21 19:15:00|11367.9|11367.2|11369.2|11368.5|11369.8|11368.9|11367.6|11366.8|353
1642792800000|2022-01-21 19:20:00|11369.1|11368.4|11368.5|11367.8|11369.3|11368.6|11367.8|11367|322
1642793100000|2022-01-21 19:25:00|11368.4|11367.7|11369.7|11369|11370|11369.1|11367.6|11366.8|369
1642793400000|2022-01-21 19:30:00|11369.5|11368.8|11367.7|11367|11370|11369.3|11367.6|11366.9|420
1642793700000|2022-01-21 19:35:00|11367.6|11366.9|11365.9|11365.2|11367.9|11367|11365.2|11364.5|359
1642794000000|2022-01-21 19:40:00|11366|11365.3|11365.9|11365.2|11366.3|11365.6|11364.5|11363.7|342
1642794300000|2022-01-21 19:45:00|11366|11365.3|11368.6|11367.9|11368.8|11368.1|11364.7|11363.8|377
1642794600000|2022-01-21 19:50:00|11368.5|11367.8|11367.6|11366.9|11370.1|11369.4|11366.5|11365.8|324
1642794900000|2022-01-21 19:55:00|11367.5|11366.8|11366.6|11365.9|11370|11369.2|11366.3|11365.6|382
1642795200000|2022-01-21 20:00:00|11366.5|11365.8|11366.6|11365.9|11367.2|11366.5|11365.5|11364.7|343
1642795500000|2022-01-21 20:05:00|11366.9|11366.2|11364.8|11364.1|11367.6|11366.9|11364|11363.1|297
1642795800000|2022-01-21 20:10:00|11364.7|11364|11364.7|11364|11366.2|11365.4|11363.1|11362.3|572
1642796100000|2022-01-21 20:15:00|11364.6|11363.9|11364.8|11363.8|11366.2|11365.4|11363.1|11362.2|380
1642796400000|2022-01-21 20:20:00|11364.6|11363.9|11366|11365|11366.7|11365.9|11363.8|11363|394
1642796700000|2022-01-21 20:25:00|11365.9|11365.2|11364.4|11363.4|11366.6|11365.8|11364.1|11363.4|435
1642797000000|2022-01-21 20:30:00|11364.5|11363.5|11366.7|11365.7|11368.5|11367.7|11364.3|11363.5|435
1642797300000|2022-01-21 20:35:00|11366.6|11366|11369.4|11368.7|11369.5|11368.7|11366.6|11365.9|421
1642797600000|2022-01-21 20:40:00|11369.3|11368.6|11367.3|11366.3|11370.4|11369.7|11367.2|11366.2|485
1642797900000|2022-01-21 20:45:00|11367.4|11366.4|11368.7|11368|11370.1|11369.3|11366.5|11365.6|504
1642798200000|2022-01-21 20:50:00|11368.5|11367.7|11366|11365.3|11368.6|11367.8|11365.1|11364.3|562
1642798500000|2022-01-21 20:55:00|11365.9|11365.2|11365.1|11364.1|11367.8|11367|11364.9|11364.1|377
1642798800000|2022-01-21 21:00:00|11365|11364.3|11368.3|11367.3|11368.8|11367.8|11365|11364.3|371
1642799100000|2022-01-21 21:05:00|11368.1|11367.4|11366.4|11365.4|11368.8|11367.8|11365.8|11364.8|304
1642799400000|2022-01-21 21:10:00|11366.5|11365.5|11363.8|11362.8|11366.6|11365.6|11363.6|11362.7|333
1642799700000|2022-01-21 21:15:00|11363.9|11362.9|11364.1|11363.1|11364.9|11363.9|11363.5|11362.5|249
1642800000000|2022-01-21 21:20:00|11363.8|11362.8|11364.1|11363.1|11364.4|11363.4|11363.4|11362.4|156
1642800300000|2022-01-21 21:25:00|11364.3|11363.3|11366.3|11365.3|11366.8|11365.8|11363.9|11363|293
1642800600000|2022-01-21 21:30:00|11366.1|11365.4|11366.1|11365.1|11366.6|11365.6|11365.3|11364.5|209
1642800900000|2022-01-21 21:35:00|11365.8|11364.8|11367.6|11366.6|11368.5|11367.5|11365.7|11364.7|278
1642801200000|2022-01-21 21:40:00|11367.5|11366.5|11368.9|11367.9|11369.6|11368.6|11367.4|11366.4|188
1642801500000|2022-01-21 21:45:00|11368.8|11367.8|11367.8|11366.8|11369.8|11368.8|11366.8|11365.8|353
1642801800000|2022-01-21 21:50:00|11367.7|11366.7|11370|11369|11371.9|11370.4|11367.7|11366.7|352
1642802100000|2022-01-21 21:55:00|11370.3|11369.3|11371.2|11365.5|11372.8|11370.1|11368.6|11364.9|352
1642971600000|2022-01-23 21:00:00|11371.5|11363.5|11373|11361|11373.8|11363.9|11371.5|11361|14
1642971900000|2022-01-23 21:05:00|11368.6|11366.6|11371.5|11363.9|11373|11366.6|11368.6|11360.7|7
1642972200000|2022-01-23 21:10:00|11373|11361|11371.5|11363.5|11373|11363.9|11371.5|11361|10
1642972500000|2022-01-23 21:15:00|11372.1|11361.9|11371.5|11363.5|11373|11363.5|11371.5|11361|7
1642972800000|2022-01-23 21:20:00|11372.1|11361.9|11371.6|11363.3|11373|11366.6|11368.5|11361|26
1642973100000|2022-01-23 21:25:00|11372.1|11362.8|11371.5|11363.5|11373|11364.9|11370.1|11361|21
1642973400000|2022-01-23 21:30:00|11372.6|11361.4|11371.5|11363.5|11373|11363.5|11371.5|11361|16
1642973700000|2022-01-23 21:35:00|11372.1|11361.9|11372.6|11361.4|11373|11363.5|11371.5|11361|10
1642974000000|2022-01-23 21:40:00|11372.1|11361.9|11371.5|11363.5|11373|11363.5|11371.5|11361|9
1642974300000|2022-01-23 21:45:00|11372.1|11361.9|11373|11361|11373|11366.6|11368.6|11361|11
1642974600000|2022-01-23 21:50:00|11372.6|11361.4|11372.6|11361.4|11372.6|11363.5|11371.5|11361.4|13
1642974900000|2022-01-23 21:55:00|11372.1|11361.9|11371.5|11363.5|11376.5|11364.5|11371.5|11361|17
1642975200000|2022-01-23 22:00:00|11372.1|11363.2|11372.8|11366.8|11374.3|11367.7|11369.5|11360.4|128
1642975500000|2022-01-23 22:05:00|11371.9|11365.9|11370.9|11364.9|11372.9|11367.7|11369.7|11363.7|94
1642975800000|2022-01-23 22:10:00|11371|11365|11371.6|11365.9|11373.1|11367.7|11370.5|11364.5|128
1642976100000|2022-01-23 22:15:00|11370.9|11364.9|11370.8|11364.8|11372.8|11367.7|11370.3|11364.3|167
1642976400000|2022-01-23 22:20:00|11371|11365.4|11370.6|11364.6|11377.4|11371.4|11370.2|11364.2|268
1642976700000|2022-01-23 22:25:00|11370.9|11364.9|11369.5|11363.5|11374.1|11368.1|11369.1|11363.1|155
1642977000000|2022-01-23 22:30:00|11370|11364|11369.4|11363.4|11370.9|11364.9|11369.3|11363.3|222
1642977300000|2022-01-23 22:35:00|11369.5|11363.5|11370.8|11364.8|11373|11368.4|11368.8|11362.8|327
1642977600000|2022-01-23 22:40:00|11371.1|11365.1|11369.3|11363.3|11371.1|11365.4|11368.3|11362.3|298
1642977900000|2022-01-23 22:45:00|11369.2|11363.2|11371.5|11366.5|11372.8|11367.9|11368.2|11362.2|954
1642978200000|2022-01-23 22:50:00|11371.4|11366.6|11370.8|11365.5|11372.5|11368.1|11369.6|11363.6|1069
1642978500000|2022-01-23 22:55:00|11370.9|11365.6|11370.4|11364.6|11371.6|11366.7|11369.6|11363.6|693
1642978800000|2022-01-23 23:00:00|11370.2|11364.3|11378.4|11377.4|11379.1|11377.5|11368.6|11363.7|1084
1642979100000|2022-01-23 23:05:00|11378.3|11377.3|11376|11375|11378.7|11377.4|11375.8|11374.4|733
1642979400000|2022-01-23 23:10:00|11376.2|11375.2|11376.9|11375.9|11378.3|11377.2|11374.7|11373.7|466
1642979700000|2022-01-23 23:15:00|11376.8|11375.8|11375.6|11374.6|11378.6|11377.5|11375.3|11374.3|292
1642980000000|2022-01-23 23:20:00|11375.5|11374.5|11372.8|11371.8|11376.4|11375.5|11371.6|11370.6|414
1642980300000|2022-01-23 23:25:00|11372.7|11371.7|11372.8|11371.8|11374.5|11373.5|11369.4|11368.4|345
1642980600000|2022-01-23 23:30:00|11373|11372|11375.7|11374.7|11376.2|11375.3|11372.9|11371.9|345
1642980900000|2022-01-23 23:35:00|11375.9|11375.2|11374.7|11373.7|11377.3|11376.3|11374.2|11373.2|273
1642981200000|2022-01-23 23:40:00|11374.6|11373.6|11374.8|11373.8|11376.3|11375.3|11374|11373.2|156
1642981500000|2022-01-23 23:45:00|11374.9|11373.9|11373.7|11372.7|11375|11374.1|11372.6|11371.8|171
1642981800000|2022-01-23 23:50:00|11373.8|11372.8|11374.3|11373.3|11374.9|11373.9|11373.5|11372.6|236
1642982100000|2022-01-23 23:55:00|11374.5|11373.5|11379.4|11378.4|11380.8|11379.8|11374.3|11373.3|329
1642982400000|2022-01-24 00:00:00|11379.7|11378.7|11377|11376|11381.7|11380.9|11373.9|11373|693
1642982700000|2022-01-24 00:05:00|11376.9|11375.9|11374.5|11373.5|11378|11377.3|11371.7|11370.7|638
1642983000000|2022-01-24 00:10:00|11374.6|11373.8|11378.2|11377.2|11380.6|11379.9|11374.6|11373.8|716
1642983300000|2022-01-24 00:15:00|11378.1|11377.4|11379.5|11378.5|11380|11379.2|11376.6|11375.7|641
1642983600000|2022-01-24 00:20:00|11379.6|11378.6|11377.6|11376.9|11379.7|11378.9|11377.4|11376.7|383
1642983900000|2022-01-24 00:25:00|11377.7|11377|11381.6|11380.6|11383.9|11382.9|11377.2|11376.5|418
1642984200000|2022-01-24 00:30:00|11381.5|11380.5|11379.4|11378.7|11382.1|11381.1|11379.3|11378.6|347
1642984500000|2022-01-24 00:35:00|11379.5|11378.8|11378.6|11377.9|11380.7|11379.8|11377.8|11377.1|462
1642984800000|2022-01-24 00:40:00|11378.7|11377.7|11381.2|11380.5|11382.1|11381.3|11378.5|11377.6|314
1642985100000|2022-01-24 00:45:00|11381.3|11380.3|11380.8|11379.8|11382.9|11382|11380.3|11379.4|485
1642985400000|2022-01-24 00:50:00|11380.7|11379.7|11383.8|11383.1|11384.4|11383.7|11377.1|11376.2|756
1642985700000|2022-01-24 00:55:00|11383.4|11382.4|11384.7|11384|11386.1|11385.4|11382.7|11381.9|428
1642986000000|2022-01-24 01:00:00|11384.6|11383.9|11386.5|11385.8|11388|11387.3|11383.4|11382.6|398
1642986300000|2022-01-24 01:05:00|11386.6|11385.9|11389.3|11388.6|11392|11391.2|11385.2|11384.4|437
1642986600000|2022-01-24 01:10:00|11389.4|11388.7|11385.1|11384.4|11389.4|11388.7|11385|11384.3|382
1642986900000|2022-01-24 01:15:00|11385.2|11384.5|11386.3|11385.6|11386.6|11385.9|11383.6|11382.8|252
1642987200000|2022-01-24 01:20:00|11386.4|11385.7|11387.6|11386.9|11389.8|11389.1|11386.3|11385.6|318
1642987500000|2022-01-24 01:25:00|11387.5|11386.8|11386.9|11386.2|11388.2|11387.5|11386.4|11385.6|216
1642987800000|2022-01-24 01:30:00|11387|11386.3|11384.3|11383.6|11387|11386.3|11384|11383.3|320
1642988100000|2022-01-24 01:35:00|11384.4|11383.7|11385|11384.3|11386|11385.2|11384.1|11383.4|293
1642988400000|2022-01-24 01:40:00|11385.1|11384.4|11386.9|11385.9|11387.5|11386.7|11384.8|11384|356
1642988700000|2022-01-24 01:45:00|11387|11386|11388.9|11388.2|11390.8|11390.1|11386.7|11385.9|337
1642989000000|2022-01-24 01:50:00|11389|11388.3|11392.2|11391.5|11392.3|11391.6|11388.3|11387.6|356
1642989300000|2022-01-24 01:55:00|11392.1|11391.4|11389.5|11388.8|11395.1|11394.3|11389|11388.3|382
1642989600000|2022-01-24 02:00:00|11389.6|11388.9|11386.2|11385.5|11391.3|11390.6|11385.9|11385.2|365
1642989900000|2022-01-24 02:05:00|11386.3|11385.6|11387.2|11386.5|11388|11387.3|11386.2|11385.5|334
1642990200000|2022-01-24 02:10:00|11387.3|11386.6|11385.6|11384.6|11387.8|11387.1|11384.9|11384.2|276
1642990500000|2022-01-24 02:15:00|11385.5|11384.5|11385.1|11384.4|11386.5|11385.8|11384.9|11384.1|381
1642990800000|2022-01-24 02:20:00|11385.2|11384.5|11385.6|11384.9|11387|11386.3|11384.7|11383.8|345
1642991100000|2022-01-24 02:25:00|11385.7|11385|11385.7|11385|11386.7|11386|11384.8|11384.1|252
1642991400000|2022-01-24 02:30:00|11385.8|11385.1|11385.7|11385|11386.6|11385.9|11385.4|11384.7|234
1642991700000|2022-01-24 02:35:00|11385.8|11385.1|11384|11383|11386.2|11385.5|11383.8|11382.9|248
1642992000000|2022-01-24 02:40:00|11384.1|11383.1|11384|11383.3|11384.2|11383.5|11381.9|11381.2|298
1642992300000|2022-01-24 02:45:00|11383.9|11383.2|11383.3|11382.6|11384.1|11383.4|11382.6|11381.9|142
1642992600000|2022-01-24 02:50:00|11383.2|11382.5|11384.7|11384|11384.7|11384|11382.3|11381.6|291
1642992900000|2022-01-24 02:55:00|11384.6|11383.9|11382.5|11381.8|11385.9|11385.2|11381.9|11381.2|315
1642993200000|2022-01-24 03:00:00|11382.6|11381.9|11381.8|11381.1|11382.6|11381.9|11380.2|11379.5|235
1642993500000|2022-01-24 03:05:00|11381.7|11381|11383.1|11382.4|11383.7|11383|11381.7|11380.9|185
1642993800000|2022-01-24 03:10:00|11383|11382.3|11382.3|11381.6|11383.9|11383.1|11382.2|11381.5|221
1642994100000|2022-01-24 03:15:00|11382.4|11381.7|11383.2|11382.5|11383.7|11383|11381.4|11380.7|259
1642994400000|2022-01-24 03:20:00|11383.1|11382.4|11383.6|11382.9|11383.6|11382.9|11382.3|11381.5|292
1642994700000|2022-01-24 03:25:00|11383.5|11382.8|11387|11386.3|11387.3|11386.5|11383.4|11382.7|344
1642995000000|2022-01-24 03:30:00|11387.1|11386.4|11385.6|11384.9|11387.6|11386.9|11385.6|11384.8|325
1642995300000|2022-01-24 03:35:00|11385.7|11385|11386.2|11385.5|11386.6|11385.9|11385.5|11384.7|202
1642995600000|2022-01-24 03:40:00|11386.1|11385.4|11387|11386.3|11387.5|11386.8|11384.8|11384.1|266
1642995900000|2022-01-24 03:45:00|11386.9|11386.2|11387|11386.3|11387.6|11386.9|11386.6|11385.9|155
1642996200000|2022-01-24 03:50:00|11387.1|11386.4|11386.9|11386.2|11387.7|11387|11386.7|11386|192
1642996500000|2022-01-24 03:55:00|11387|11386.3|11386.7|11386|11387.5|11386.8|11386.2|11385.5|226
1642996800000|2022-01-24 04:00:00|11386.6|11385.9|11389.9|11388.9|11390.1|11389.3|11386.6|11385.9|209
1642997100000|2022-01-24 04:05:00|11389.7|11389|11388.7|11388|11390.8|11390.1|11388.6|11387.8|261
1642997400000|2022-01-24 04:10:00|11388.6|11387.9|11387.3|11386.6|11389.1|11388.4|11386.7|11386|197
1642997700000|2022-01-24 04:15:00|11387.4|11386.7|11387.3|11386.6|11387.7|11387|11386|11385.2|197
1642998000000|2022-01-24 04:20:00|11387.4|11386.7|11387.2|11386.5|11388|11387.2|11386.3|11385.5|211
1642998300000|2022-01-24 04:25:00|11387.3|11386.6|11389.8|11389.1|11390|11389.2|11387.2|11386.5|218
1642998600000|2022-01-24 04:30:00|11389.7|11389|11389.1|11388.4|11391.2|11390.5|11389|11388.1|262
1642998900000|2022-01-24 04:35:00|11389.2|11388.5|11389.1|11388.4|11390.2|11389.5|11388.9|11388.2|200
1642999200000|2022-01-24 04:40:00|11389.2|11388.5|11388.9|11388.2|11389.7|11388.9|11388.6|11387.9|162
1642999500000|2022-01-24 04:45:00|11389|11388.3|11390.6|11389.9|11390.7|11390|11388.9|11388.2|229
1642999800000|2022-01-24 04:50:00|11390.7|11390|11391|11390.3|11391.9|11391.1|11390.4|11389.7|197
1643000100000|2022-01-24 04:55:00|11390.9|11390.2|11391.7|11391|11392.6|11391.8|11390.4|11389.6|259
1643000400000|2022-01-24 05:00:00|11391.6|11390.9|11393.6|11392.9|11394.4|11393.7|11390.9|11390.2|285
1643000700000|2022-01-24 05:05:00|11393.7|11393|11395.1|11394.4|11395.8|11395|11392.8|11392|296
1643001000000|2022-01-24 05:10:00|11394.9|11394.2|11395.4|11394.7|11395.6|11394.9|11394.1|11393.4|266
1643001300000|2022-01-24 05:15:00|11395.3|11394.6|11395|11394.3|11396|11395.3|11394.1|11393.4|250
1643001600000|2022-01-24 05:20:00|11395.1|11394.4|11395.3|11394.6|11396.1|11395.4|11394.2|11393.5|191
1643001900000|2022-01-24 05:25:00|11395.2|11394.5|11396.1|11395.4|11396.3|11395.6|11394.3|11393.6|182
1643002200000|2022-01-24 05:30:00|11396.2|11395.5|11395.9|11395.2|11398|11397.3|11395.8|11395.1|310
1643002500000|2022-01-24 05:35:00|11395.8|11395.1|11392.1|11391.4|11395.9|11395.2|11391.9|11391.2|348
1643002800000|2022-01-24 05:40:00|11392|11391.3|11392.9|11391.9|11393.1|11392.4|11391.6|11390.9|257
1643003100000|2022-01-24 05:45:00|11392.7|11392|11391.4|11390.7|11392.8|11392.1|11391.3|11390.6|264
1643003400000|2022-01-24 05:50:00|11391.5|11390.8|11386.8|11386.1|11392|11391.3|11386.8|11386.1|402
1643003700000|2022-01-24 05:55:00|11386.9|11386.2|11380.2|11379.5|11388.5|11387.8|11376.1|11375.4|803
1643004000000|2022-01-24 06:00:00|11380.1|11379.4|11380.7|11380|11383.3|11382.6|11379.2|11378.4|569
1643004300000|2022-01-24 06:05:00|11380.5|11379.8|11384.1|11383.1|11384.4|11383.6|11380.2|11379.5|431
1643004600000|2022-01-24 06:10:00|11383.9|11383.2|11384.5|11383.8|11385.6|11384.9|11381.7|11381|325
1643004900000|2022-01-24 06:15:00|11384.4|11383.7|11385.3|11384.6|11385.9|11385.1|11383.2|11382.5|238
1643005200000|2022-01-24 06:20:00|11385.5|11384.8|11383.9|11383.2|11386.7|11385.9|11383.8|11383|216
1643005500000|2022-01-24 06:25:00|11384|11383.3|11382.3|11381.6|11384.3|11383.6|11381.9|11381.1|261
1643005800000|2022-01-24 06:30:00|11382.2|11381.5|11383.3|11382.6|11383.7|11383|11380.7|11380|223
1643006100000|2022-01-24 06:35:00|11383.2|11382.5|11379.3|11378.6|11384.1|11383.4|11378.9|11378.1|339
1643006400000|2022-01-24 06:40:00|11379.4|11378.7|11380.4|11379.7|11380.8|11380.1|11378.1|11377.3|239
1643006700000|2022-01-24 06:45:00|11380.3|11379.6|11377.9|11377.2|11381.1|11380.4|11377.6|11376.9|244
1643007000000|2022-01-24 06:50:00|11378.2|11377.5|11378.9|11378.2|11380.5|11379.6|11378.1|11377.3|338
1643007300000|2022-01-24 06:55:00|11378.8|11378.1|11379.7|11379|11380.2|11379.5|11378.3|11377.5|249
1643007600000|2022-01-24 07:00:00|11379.6|11378.9|11376.6|11375.9|11381.4|11380.6|11374.9|11374.2|703
1643007900000|2022-01-24 07:05:00|11376.7|11376|11377.8|11377.1|11380.4|11379.7|11376.5|11375.8|563
1643008200000|2022-01-24 07:10:00|11377.7|11377|11378.9|11378.2|11380.2|11379.4|11377.2|11376.4|459
1643008500000|2022-01-24 07:15:00|11379|11378.3|11374.1|11373.4|11379.1|11378.4|11374.1|11373.4|401
1643008800000|2022-01-24 07:20:00|11374.2|11373.5|11373.1|11372.1|11374.5|11373.8|11371.6|11370.7|453
1643009100000|2022-01-24 07:25:00|11373.2|11372.2|11372.4|11371.7|11375.9|11375|11371.9|11371.1|438
1643009400000|2022-01-24 07:30:00|11372.5|11371.8|11376.5|11375.8|11376.7|11375.8|11372.4|11371.7|498
1643009700000|2022-01-24 07:35:00|11376.7|11375.7|11373.7|11373|11377.4|11376.5|11373.4|11372.5|451
1643010000000|2022-01-24 07:40:00|11373.8|11373.1|11375.4|11374.7|11376.1|11375.3|11373.5|11372.8|296
1643010300000|2022-01-24 07:45:00|11375.7|11375|11375.8|11375.1|11377.5|11376.6|11375.1|11374.4|407
1643010600000|2022-01-24 07:50:00|11376|11375.3|11375.5|11374.8|11378.1|11377.4|11374.7|11374|379
1643010900000|2022-01-24 07:55:00|11375.4|11374.7|11375.9|11375.2|11377.3|11376.5|11374.6|11373.9|409
1643011200000|2022-01-24 08:00:00|11376|11375.3|11380|11379|11380.6|11379.7|11374|11373.1|705
1643011500000|2022-01-24 08:05:00|11379.9|11379.2|11376.7|11376|11380.8|11380|11375.5|11374.8|549
1643011800000|2022-01-24 08:10:00|11376.6|11375.9|11376.4|11375.7|11378.6|11377.9|11374.7|11374|653
1643012100000|2022-01-24 08:15:00|11376.5|11375.8|11368.4|11367.7|11377.2|11376.5|11368.4|11367.7|720
1643012400000|2022-01-24 08:20:00|11368|11367.3|11367.9|11367.2|11369.6|11368.9|11364.1|11363.4|598
1643012700000|2022-01-24 08:25:00|11368|11367.3|11369.7|11368.7|11369.8|11369|11366.8|11366.1|437
1643013000000|2022-01-24 08:30:00|11369.6|11368.9|11371.5|11370.5|11372.7|11371.9|11368.1|11367.4|666
1643013300000|2022-01-24 08:35:00|11371.1|11370.4|11372.4|11371.7|11372.8|11372|11369|11368.3|594
1643013600000|2022-01-24 08:40:00|11372.5|11371.5|11368.3|11367.6|11373.6|11372.7|11367.9|11367.1|616
1643013900000|2022-01-24 08:45:00|11368.5|11367.8|11368.8|11368.1|11371.7|11370.9|11367.1|11366.4|662
1643014200000|2022-01-24 08:50:00|11368.9|11368.2|11358.5|11357.8|11369|11368.3|11357.6|11356.8|746
1643014500000|2022-01-24 08:55:00|11358.6|11357.6|11359.1|11358.1|11360.1|11359.3|11355.9|11355.1|698
1643014800000|2022-01-24 09:00:00|11358.9|11358.2|11356.1|11355.1|11359|11358.2|11353.7|11353|697
1643015100000|2022-01-24 09:05:00|11356|11355|11354.1|11353.1|11356.4|11355.7|11352.7|11351.8|733
1643015400000|2022-01-24 09:10:00|11354|11353|11355.5|11354.5|11355.6|11354.9|11352.1|11351.4|709
1643015700000|2022-01-24 09:15:00|11355.4|11354.4|11353.9|11352.9|11355.5|11354.7|11352.1|11351.4|591
1643016000000|2022-01-24 09:20:00|11353.8|11353.2|11353.5|11352.8|11353.9|11353.2|11350.3|11349.6|591
1643016300000|2022-01-24 09:25:00|11353.4|11352.7|11355.6|11354.9|11357.5|11356.7|11353.2|11352.5|535
1643016600000|2022-01-24 09:30:00|11355.5|11354.8|11355.9|11355.2|11359.6|11358.9|11354.7|11353.8|591
1643016900000|2022-01-24 09:35:00|11356|11355.3|11354.1|11353.4|11357|11356.2|11353.4|11352.5|596
1643017200000|2022-01-24 09:40:00|11354.2|11353.5|11353.3|11352.6|11355|11354.3|11352.2|11351.4|727
1643017500000|2022-01-24 09:45:00|11353.1|11352.4|11357.5|11356.8|11357.9|11357.2|11351.8|11351|575
1643017800000|2022-01-24 09:50:00|11357.4|11356.7|11360.1|11359.4|11361.4|11360.6|11357.4|11356.7|549
1643018100000|2022-01-24 09:55:00|11360.2|11359.5|11361.2|11360.5|11361.6|11360.9|11357.4|11356.7|612
1643018400000|2022-01-24 10:00:00|11361|11360.3|11361.3|11360.6|11362.2|11361.5|11360|11359.3|541
1643018700000|2022-01-24 10:05:00|11361.4|11360.7|11360.7|11360|11362.9|11362.2|11358|11357.3|589
1643019000000|2022-01-24 10:10:00|11360.8|11360.1|11354.9|11353.9|11362.1|11361.4|11354.5|11353.8|742
1643019300000|2022-01-24 10:15:00|11354.6|11354|11351.4|11350.7|11355.6|11354.9|11351.4|11350.7|605
1643019600000|2022-01-24 10:20:00|11351.5|11350.8|11350.8|11350.1|11354.6|11353.9|11347.2|11346.5|706
1643019900000|2022-01-24 10:25:00|11350.9|11350.2|11361.4|11360.4|11366.2|11365.4|11348.3|11347.6|962
1643020200000|2022-01-24 10:30:00|11361.2|11360.5|11367.7|11366.7|11369.8|11368.9|11359.3|11358.5|857
1643020500000|2022-01-24 10:35:00|11367.6|11366.6|11365.9|11365.2|11369.1|11368.3|11365.7|11365|867
1643020800000|2022-01-24 10:40:00|11366|11365.3|11365.9|11364.9|11366.6|11365.8|11362.3|11361.6|736
1643021100000|2022-01-24 10:45:00|11365.8|11365.1|11365.6|11364.9|11368.4|11367.7|11364.7|11364|698
1643021400000|2022-01-24 10:50:00|11365.7|11365|11371.8|11371.1|11372.6|11371.9|11364.6|11363.9|664
1643021700000|2022-01-24 10:55:00|11372|11371|11372.9|11372.2|11374.2|11373.5|11370.7|11369.9|613
1643022000000|2022-01-24 11:00:00|11372.8|11372.1|11370.9|11369.9|11372.8|11372.1|11369.1|11368.2|646
1643022300000|2022-01-24 11:05:00|11370.8|11370.1|11377.1|11376.4|11377.9|11377.2|11370.2|11369.4|587
1643022600000|2022-01-24 11:10:00|11377.3|11376.6|11375.6|11374.6|11380|11379.3|11374.1|11373.4|543
1643022900000|2022-01-24 11:15:00|11375.7|11374.7|11373.3|11372.3|11377|11376.2|11372.6|11371.9|511
1643023200000|2022-01-24 11:20:00|11373.4|11372.4|11373.9|11373.2|11374.3|11373.5|11371.4|11370.7|494
1643023500000|2022-01-24 11:25:00|11373.8|11373.1|11372|11371.3|11374.9|11374.2|11371.5|11370.6|545
1643023800000|2022-01-24 11:30:00|11372.1|11371.4|11371.2|11370.2|11373.7|11372.8|11369.6|11368.9|457
1643024100000|2022-01-24 11:35:00|11371.1|11370.4|11371.3|11370.6|11372.4|11371.6|11368.1|11367.4|601
1643024400000|2022-01-24 11:40:00|11371.2|11370.5|11374.9|11373.9|11376.2|11375.4|11371.2|11370.4|537
1643024700000|2022-01-24 11:45:00|11374.8|11374.1|11379.8|11378.8|11381.1|11380.2|11374.5|11373.7|538
1643025000000|2022-01-24 11:50:00|11379.7|11378.7|11376.6|11375.9|11380|11379.2|11376.6|11375.7|514
1643025300000|2022-01-24 11:55:00|11376.7|11375.7|11382.3|11381.6|11382.4|11381.7|11376.6|11375.7|419
1643025600000|2022-01-24 12:00:00|11382.5|11381.5|11379.2|11378.2|11382.6|11381.9|11376.8|11375.9|538
1643025900000|2022-01-24 12:05:00|11379.5|11378.5|11379.9|11378.9|11381.6|11380.7|11378.4|11377.7|621
1643026200000|2022-01-24 12:10:00|11379.5|11378.8|11375.8|11375.1|11381.2|11380.4|11375.7|11374.8|550
1643026500000|2022-01-24 12:15:00|11375.7|11375|11377.7|11377|11377.9|11377.1|11375.3|11374.6|437
1643026800000|2022-01-24 12:20:00|11377.8|11377.1|11378.2|11377.5|11379|11378.2|11375.3|11374.5|636
1643027100000|2022-01-24 12:25:00|11378.3|11377.6|11376.8|11376.1|11379.8|11379|11376.6|11375.8|491
1643027400000|2022-01-24 12:30:00|11376.6|11375.9|11378.4|11377.7|11379.1|11378.4|11376|11375.3|392
1643027700000|2022-01-24 12:35:00|11378.5|11377.8|11380.2|11379.5|11381.5|11380.7|11378.3|11377.6|463
1643028000000|2022-01-24 12:40:00|11380.1|11379.4|11378.9|11378.2|11380.4|11379.6|11377.4|11376.5|567
1643028300000|2022-01-24 12:45:00|11379.1|11378.1|11380.1|11379.1|11381.8|11381.1|11378.8|11378.1|394
1643028600000|2022-01-24 12:50:00|11379.9|11379.2|11380|11379.3|11380.9|11380.2|11378|11377.3|396
1643028900000|2022-01-24 12:55:00|11380.2|11379.5|11381.2|11380.5|11382.6|11381.9|11379.5|11378.8|406
1643029200000|2022-01-24 13:00:00|11381.4|11380.4|11380.9|11379.9|11381.4|11380.5|11378.1|11377.3|490
1643029500000|2022-01-24 13:05:00|11380.7|11380|11383.5|11382.5|11383.5|11382.7|11380.6|11379.7|545
1643029800000|2022-01-24 13:10:00|11383.3|11382.6|11378.9|11377.9|11383.3|11382.6|11378.7|11377.9|481
1643030100000|2022-01-24 13:15:00|11378.7|11378|11375.9|11374.9|11379.5|11378.7|11373.2|11372.4|757
1643030400000|2022-01-24 13:20:00|11376.1|11375.2|11372.7|11372|11376.1|11375.3|11371.1|11370.4|630
1643030700000|2022-01-24 13:25:00|11372.8|11371.8|11372.8|11371.8|11373.8|11372.9|11371|11370.1|531
1643031000000|2022-01-24 13:30:00|11372.9|11371.9|11370.1|11369.4|11372.9|11371.9|11368.6|11367.8|570
1643031300000|2022-01-24 13:35:00|11370|11369.3|11374.6|11373.9|11374.7|11374|11369.6|11368.8|548
1643031600000|2022-01-24 13:40:00|11374.8|11374.1|11379.9|11379.2|11380.7|11379.9|11373.7|11372.8|634
1643031900000|2022-01-24 13:45:00|11380|11379|11377.3|11376.6|11380.2|11379.5|11377.1|11376.3|726
1643032200000|2022-01-24 13:50:00|11377.4|11376.7|11377|11376.3|11378.2|11377.4|11375.3|11374.6|550
1643032500000|2022-01-24 13:55:00|11377.2|11376.5|11374.6|11373.9|11378.3|11377.4|11374.4|11373.5|681
1643032800000|2022-01-24 14:00:00|11374.5|11373.8|11369.7|11368.7|11374.9|11374|11368.1|11367.4|697
1643033100000|2022-01-24 14:05:00|11369.6|11368.6|11370.6|11369.9|11372.4|11371.5|11369|11368.3|617
1643033400000|2022-01-24 14:10:00|11370.8|11370.1|11371|11370.3|11371.1|11370.3|11365.4|11364.6|624
1643033700000|2022-01-24 14:15:00|11370.9|11370.2|11374.1|11373.4|11378.8|11378|11370.3|11369.6|737
1643034000000|2022-01-24 14:20:00|11374.2|11373.2|11374.3|11373.3|11376.6|11375.9|11371.7|11370.8|659
1643034300000|2022-01-24 14:25:00|11374.4|11373.4|11375.8|11375.1|11378.9|11378.2|11373.1|11372.4|587
1643034600000|2022-01-24 14:30:00|11376|11375.3|11380.7|11380|11381|11380|11371.6|11370.8|954
1643034900000|2022-01-24 14:35:00|11380.6|11379.9|11391.1|11390.1|11393|11392.1|11379.6|11378.9|1122
1643035200000|2022-01-24 14:40:00|11391|11390|11386.7|11385.7|11394.2|11393.4|11384.7|11383.8|1341
1643035500000|2022-01-24 14:45:00|11387.2|11384.8|11384.1|11383.4|11387.2|11386.1|11379.5|11378.5|1342
1643035800000|2022-01-24 14:50:00|11384.2|11383.5|11384.8|11384.1|11387.2|11386.3|11381.2|11380.3|1018
1643036100000|2022-01-24 14:55:00|11384.9|11384.2|11383.9|11382.9|11391|11390.1|11383.5|11382.8|1262
1643036400000|2022-01-24 15:00:00|11383.8|11383.1|11384.2|11383.5|11387.2|11386.5|11382.2|11381.4|1081
1643036700000|2022-01-24 15:05:00|11384.6|11383.6|11385.1|11384.4|11390.2|11389.4|11381.9|11381.2|1035
1643037000000|2022-01-24 15:10:00|11385|11384.3|11388.5|11387.8|11389.2|11388.5|11381.6|11380.8|1085
1643037300000|2022-01-24 15:15:00|11388.4|11387.7|11387.2|11386.2|11389.1|11388.3|11385.2|11384.4|1006
1643037600000|2022-01-24 15:20:00|11387.1|11386.1|11391.6|11390.9|11391.7|11390.9|11385.4|11384.7|849
1643037900000|2022-01-24 15:25:00|11391.5|11390.8|11390.8|11390.1|11395.5|11394.8|11390.2|11389.5|920
1643038200000|2022-01-24 15:30:00|11390.9|11389.9|11395|11394.3|11396.7|11395.9|11390|11389.2|977
1643038500000|2022-01-24 15:35:00|11395.1|11394.4|11391.7|11391|11396.4|11395.7|11391.3|11390.6|954
1643038800000|2022-01-24 15:40:00|11391.9|11390.9|11399.6|11398.9|11400.2|11399.5|11391.6|11390.9|1005
1643039100000|2022-01-24 15:45:00|11399.5|11398.8|11392.2|11391.5|11399.6|11398.9|11389.7|11389|896
1643039400000|2022-01-24 15:50:00|11392.4|11391.4|11393.6|11392.9|11396|11395.3|11391|11390.3|687
1643039700000|2022-01-24 15:55:00|11393.7|11393|11394.2|11393.5|11398.8|11398.1|11392.1|11391.4|861
1643040000000|2022-01-24 16:00:00|11394.1|11393.4|11394.8|11393.8|11395.5|11394.6|11390.7|11390|882
1643040300000|2022-01-24 16:05:00|11394.7|11393.7|11389.1|11388.4|11394.7|11393.7|11388|11387.3|834
1643040600000|2022-01-24 16:10:00|11389.4|11388.7|11388.4|11387.7|11390.4|11389.7|11387.6|11386.8|705
1643040900000|2022-01-24 16:15:00|11388.1|11387.4|11390|11389.3|11391|11390.3|11386.9|11386.2|675
1643041200000|2022-01-24 16:20:00|11390.1|11389.4|11388.9|11388.2|11392.5|11391.8|11388.5|11387.8|637
1643041500000|2022-01-24 16:25:00|11389|11388.3|11389.7|11389|11389.9|11389|11386.8|11386.1|595
1643041800000|2022-01-24 16:30:00|11389.6|11388.9|11388.8|11388.1|11391.8|11391.1|11387.4|11386.7|500
1643042100000|2022-01-24 16:35:00|11388.9|11388.2|11387.9|11387.2|11390.3|11389.6|11386.4|11385.7|532
1643042400000|2022-01-24 16:40:00|11387.5|11386.8|11382.9|11382.2|11388.3|11387.6|11381.8|11381|600
1643042700000|2022-01-24 16:45:00|11383.1|11382.4|11379|11378.3|11384.1|11383.3|11378.9|11378.2|619
1643043000000|2022-01-24 16:50:00|11378.9|11378.2|11383.1|11382.4|11385|11384.3|11378.9|11378.1|619
1643043300000|2022-01-24 16:55:00|11383|11382.3|11383.2|11382.2|11383.5|11382.8|11380.9|11380.1|532
1643043600000|2022-01-24 17:00:00|11383.3|11382.3|11381.4|11380.4|11383.3|11382.6|11379.7|11379|561
1643043900000|2022-01-24 17:05:00|11381.5|11380.5|11379.9|11379.2|11382.9|11382.2|11379.5|11378.7|475
1643044200000|2022-01-24 17:10:00|11380.2|11379.5|11377.6|11376.6|11382.1|11381.4|11375.2|11374.5|636
1643044500000|2022-01-24 17:15:00|11377.5|11376.5|11376.9|11375.9|11377.5|11376.7|11373.1|11372.2|624
1643044800000|2022-01-24 17:20:00|11376.4|11375.7|11382|11381.3|11382.3|11381.4|11375.7|11374.8|717
1643045100000|2022-01-24 17:25:00|11382.1|11381.1|11381.3|11380.3|11383.7|11383|11379.5|11378.6|698
1643045400000|2022-01-24 17:30:00|11381.1|11380.4|11377.9|11377.2|11381.8|11380.9|11375.9|11375.2|599
1643045700000|2022-01-24 17:35:00|11377.8|11377.1|11376.4|11375.4|11377.8|11377.1|11374.5|11373.8|541
1643046000000|2022-01-24 17:40:00|11376.2|11375.5|11376.3|11375.6|11378.5|11377.8|11374|11373.3|595
1643046300000|2022-01-24 17:45:00|11376.4|11375.7|11373.5|11372.8|11376.4|11375.7|11373|11372.1|439
1643046600000|2022-01-24 17:50:00|11373.6|11372.9|11376.3|11375.3|11377.6|11376.7|11373.2|11372.4|534
1643046900000|2022-01-24 17:55:00|11376.2|11375.5|11375.2|11374.2|11377.2|11376.5|11373.6|11372.7|570
1643047200000|2022-01-24 18:00:00|11375.1|11374.1|11371.8|11371.1|11375.6|11374.7|11370.4|11369.7|582
1643047500000|2022-01-24 18:05:00|11371.7|11371|11370.9|11370.2|11373.7|11373|11370.5|11369.8|556
1643047800000|2022-01-24 18:10:00|11371|11370.3|11373|11372.3|11374|11373.1|11370.3|11369.4|576
1643048100000|2022-01-24 18:15:00|11373.1|11372.4|11369.8|11369.1|11373.8|11373|11369.2|11368.5|641
1643048400000|2022-01-24 18:20:00|11369.9|11369.2|11368.9|11367.9|11373|11372.3|11368.5|11367.7|647
1643048700000|2022-01-24 18:25:00|11368.8|11367.8|11368.8|11368.1|11370|11369.1|11367|11366.3|628
1643049000000|2022-01-24 18:30:00|11368.7|11368|11369.1|11368.1|11370.8|11370|11367.3|11366.4|576
1643049300000|2022-01-24 18:35:00|11369|11368.3|11367.5|11366.8|11369|11368.3|11365.8|11365.1|475
1643049600000|2022-01-24 18:40:00|11367.4|11366.7|11368.3|11367.3|11370.6|11369.9|11366.8|11366.1|567
1643049900000|2022-01-24 18:45:00|11368.4|11367.4|11372.8|11371.8|11373|11372.2|11368.1|11367.2|499
1643050200000|2022-01-24 18:50:00|11373.1|11372.4|11370.8|11370.1|11374.5|11373.8|11369.8|11369.1|621
1643050500000|2022-01-24 18:55:00|11370.9|11370.2|11376.2|11375.5|11376.4|11375.5|11370.8|11370|424
1643050800000|2022-01-24 19:00:00|11376.1|11375.4|11373.8|11372.8|11378.6|11377.9|11373.3|11372.5|714
1643051100000|2022-01-24 19:05:00|11373.7|11372.7|11377|11376.3|11378|11377.1|11373.2|11372.3|748
1643051400000|2022-01-24 19:10:00|11376.9|11376.2|11374.3|11373.6|11378.4|11377.7|11374.3|11373.5|638
1643051700000|2022-01-24 19:15:00|11374.4|11373.7|11375.9|11374.9|11377.3|11376.4|11373.3|11372.6|729
1643052000000|2022-01-24 19:20:00|11376|11375|11373.3|11372.6|11378.4|11377.6|11373.1|11372.3|610
1643052300000|2022-01-24 19:25:00|11373.2|11372.5|11373|11372|11374.9|11374.1|11370.9|11370.1|512
1643052600000|2022-01-24 19:30:00|11372.9|11371.9|11371.3|11370.6|11376.5|11375.5|11370.9|11370.2|563
1643052900000|2022-01-24 19:35:00|11371.4|11370.7|11369.7|11369|11372.3|11371.6|11368.6|11367.7|552
1643053200000|2022-01-24 19:40:00|11369.8|11369.1|11371.2|11370.2|11371.6|11370.9|11368.4|11367.6|693
1643053500000|2022-01-24 19:45:00|11371.1|11370.1|11377.9|11377.2|11379.2|11378.5|11370.4|11369.6|733
1643053800000|2022-01-24 19:50:00|11378|11377|11377.7|11377|11380.3|11379.4|11376.1|11375.3|795
1643054100000|2022-01-24 19:55:00|11377.8|11377.1|11379.2|11378.5|11379.4|11378.7|11376.4|11375.7|562
1643054400000|2022-01-24 20:00:00|11379.4|11378.7|11381.8|11380.8|11383.9|11382.9|11378.1|11377.3|694
1643054700000|2022-01-24 20:05:00|11381.7|11380.7|11381.6|11380.6|11383.7|11382.7|11379.7|11378.9|678
1643055000000|2022-01-24 20:10:00|11381.5|11380.5|11383.2|11382.2|11383.5|11382.8|11380.5|11379.7|463
1643055300000|2022-01-24 20:15:00|11383.1|11382.1|11383.4|11382.7|11386.1|11385.3|11382.7|11381.9|602
1643055600000|2022-01-24 20:20:00|11383.9|11383.2|11385.4|11384.7|11386.2|11385.4|11382.6|11381.9|555
1643055900000|2022-01-24 20:25:00|11385.3|11384.6|11386.3|11385.3|11387.3|11386.5|11385|11384.1|682
1643056200000|2022-01-24 20:30:00|11386.2|11385.2|11391.6|11390.6|11392.8|11391.8|11384.9|11384.1|789
1643056500000|2022-01-24 20:35:00|11391.5|11390.5|11390.5|11389.5|11392.6|11391.6|11388.5|11387.5|688
1643056800000|2022-01-24 20:40:00|11390.1|11389.4|11389.9|11388.9|11391.5|11390.5|11388.3|11387.4|626
1643057100000|2022-01-24 20:45:00|11389.8|11388.8|11393.7|11392.7|11394.1|11393.1|11389.7|11388.8|648
1643057400000|2022-01-24 20:50:00|11393.8|11392.8|11396|11395|11396.6|11395.6|11392.1|11391.2|745
1643057700000|2022-01-24 20:55:00|11396.1|11395.1|11398.6|11397.6|11399.1|11398.1|11396.1|11395.1|569
1643058000000|2022-01-24 21:00:00|11398.5|11397.8|11398.4|11397.4|11399.2|11398.2|11397.8|11396.9|350
1643058300000|2022-01-24 21:05:00|11398.5|11397.5|11396.7|11395.7|11399.1|11398.2|11396.6|11395.6|355
1643058600000|2022-01-24 21:10:00|11396.8|11395.8|11398.2|11397.2|11398.5|11397.6|11396.3|11395.6|236
1643058900000|2022-01-24 21:15:00|11398|11397.3|11399.3|11398.3|11400|11399|11397.8|11397|194
1643059200000|2022-01-24 21:20:00|11399.4|11398.4|11400.2|11399.5|11400.5|11399.7|11399.3|11398.3|209
1643059500000|2022-01-24 21:25:00|11400.1|11399.4|11399.7|11398.7|11400.5|11399.7|11397.1|11396.1|210
1643059800000|2022-01-24 21:30:00|11399.8|11398.8|11399.8|11398.8|11400.4|11399.6|11397.7|11396.8|264
1643060100000|2022-01-24 21:35:00|11399.7|11398.7|11399|11398|11399.7|11398.7|11398.8|11397.8|211
1643060400000|2022-01-24 21:40:00|11398.7|11397.8|11398.2|11397.2|11399.1|11398.1|11397.7|11396.7|258
1643060700000|2022-01-24 21:45:00|11398.1|11397.1|11397.8|11396.8|11398.5|11397.5|11397.4|11396.2|317
1643061000000|2022-01-24 21:50:00|11397.7|11396.7|11398.2|11397.2|11398.5|11397.4|11397|11396|309
1643061300000|2022-01-24 21:55:00|11398.5|11397|11396.9|11390.9|11400.6|11398.8|11396.9|11390.9|383
1643061600000|2022-01-24 22:00:00|11396.6|11390.6|11398.6|11392.6|11398.8|11392.8|11394.5|11388.5|56
1643061900000|2022-01-24 22:05:00|11398.8|11392.8|11399.3|11393.3|11402.3|11396.3|11398.4|11392.4|69
1643062200000|2022-01-24 22:10:00|11398.7|11392.7|11399.5|11393.9|11400.8|11395.9|11396.5|11391.9|261
1643062500000|2022-01-24 22:15:00|11399.9|11394.1|11399.1|11393.1|11401.5|11395.5|11399|11393|152
1643062800000|2022-01-24 22:20:00|11399|11393|11400.4|11394.5|11400.5|11394.6|11398|11392|139
1643063100000|2022-01-24 22:25:00|11400.3|11394.6|11400.1|11394.1|11400.5|11394.7|11399.4|11393.6|278
1643063400000|2022-01-24 22:30:00|11399.9|11394.2|11399.8|11394.4|11400.3|11394.6|11399.1|11393.2|272
1643063700000|2022-01-24 22:35:00|11400.1|11394.3|11399.2|11394.1|11400.7|11394.9|11399|11393.8|203
1643064000000|2022-01-24 22:40:00|11399.1|11393.9|11399.4|11394.2|11400.2|11394.5|11396.3|11392.2|184
1643064300000|2022-01-24 22:45:00|11399.6|11394.3|11399.9|11394.4|11400.5|11395.5|11399.2|11393.3|244
1643064600000|2022-01-24 22:50:00|11400|11394.3|11399.6|11394.7|11400.2|11394.9|11399.4|11393.5|153
1643064900000|2022-01-24 22:55:00|11399.5|11394.8|11399.8|11394.8|11400.6|11395.4|11399.4|11394.2|344
1643065200000|2022-01-24 23:00:00|11399.7|11395|11398.1|11397.1|11400.3|11398|11397.4|11394.3|1289
1643065500000|2022-01-24 23:05:00|11398.3|11396.5|11401.1|11400.1|11403.8|11402.5|11398.3|11396.1|1156
1643065800000|2022-01-24 23:10:00|11401|11400|11405|11404|11407.7|11406.4|11400.9|11399.5|703
1643066100000|2022-01-24 23:15:00|11404.9|11403.9|11406.9|11405.9|11408.1|11407.1|11404.3|11403.3|321
1643066400000|2022-01-24 23:20:00|11407|11406|11408.9|11408.2|11410.2|11409.3|11406.7|11405.7|271
1643066700000|2022-01-24 23:25:00|11409|11408|11405.3|11404.6|11409|11408.1|11404.3|11403.5|375
1643067000000|2022-01-24 23:30:00|11405.2|11404.5|11406.9|11406.2|11408.1|11407.2|11403.7|11402.7|515
1643067300000|2022-01-24 23:35:00|11407|11406.3|11406.1|11405.1|11407.7|11406.8|11405.5|11404.7|365
1643067600000|2022-01-24 23:40:00|11406.2|11405.2|11406.3|11405.6|11407|11406.3|11405.6|11404.7|400
1643067900000|2022-01-24 23:45:00|11406.4|11405.7|11402.8|11402.1|11406.4|11405.7|11402.4|11401.6|247
1643068200000|2022-01-24 23:50:00|11403|11402|11401.9|11401.2|11403|11402|11400.6|11399.8|272
1643068500000|2022-01-24 23:55:00|11402|11401|11401.9|11401.2|11402.2|11401.4|11399.7|11398.8|212
1643068800000|2022-01-25 00:00:00|11402.1|11401.1|11394.5|11393.5|11404.8|11403.9|11393.9|11393.1|650
1643069100000|2022-01-25 00:05:00|11394.4|11393.4|11395.5|11394.5|11397.4|11396.4|11393.7|11392.8|622
1643069400000|2022-01-25 00:10:00|11395.6|11394.6|11400.1|11399.1|11400.1|11399.2|11395.5|11394.5|551
1643069700000|2022-01-25 00:15:00|11400|11399|11402|11401.3|11402.3|11401.4|11398.7|11397.8|399
1643070000000|2022-01-25 00:20:00|11402.1|11401.4|11398.4|11397.4|11402.1|11401.4|11398|11397.1|409
1643070300000|2022-01-25 00:25:00|11398.3|11397.3|11396.1|11395.1|11398.3|11397.3|11394.1|11393.4|417
1643070600000|2022-01-25 00:30:00|11396.2|11395.5|11402.1|11401.1|11405.6|11404.6|11395.8|11394.9|794
1643070900000|2022-01-25 00:35:00|11402.2|11401.4|11399.6|11398.9|11403|11402.1|11399.1|11398.3|479
1643071200000|2022-01-25 00:40:00|11399.7|11399|11397.1|11396.1|11399.8|11399|11395|11394.1|517
1643071500000|2022-01-25 00:45:00|11397|11396|11395.5|11394.8|11398.2|11397.4|11392.1|11391.1|625
1643071800000|2022-01-25 00:50:00|11395.2|11394.5|11398.6|11397.6|11399.2|11398.3|11392.6|11391.6|775
1643072100000|2022-01-25 00:55:00|11398.1|11397.1|11400.3|11399.3|11402.1|11401.4|11396.9|11395.9|693
1643072400000|2022-01-25 01:00:00|11400.4|11399.4|11396.7|11395.7|11400.6|11399.8|11395.7|11394.9|497
1643072700000|2022-01-25 01:05:00|11396.6|11395.6|11394|11393.3|11400.6|11399.8|11393.5|11392.7|562
1643073000000|2022-01-25 01:10:00|11394.1|11393.4|11386.8|11385.8|11395.1|11394.4|11386.1|11384.9|561
1643073300000|2022-01-25 01:15:00|11386.7|11386|11391.5|11390.8|11392.9|11392|11386.7|11385.9|585
1643073600000|2022-01-25 01:20:00|11391.4|11390.7|11391.8|11391.1|11392.6|11391.8|11389.4|11388.7|371
1643073900000|2022-01-25 01:25:00|11391.9|11391.2|11392.7|11392|11395.7|11394.9|11391.4|11390.6|506
1643074200000|2022-01-25 01:30:00|11392.6|11391.9|11389.2|11388.2|11394.3|11393.3|11387.2|11386.4|655
1643074500000|2022-01-25 01:35:00|11389.3|11388.3|11387.6|11386.9|11390.1|11389.3|11387.1|11386.4|668
1643074800000|2022-01-25 01:40:00|11387.5|11386.8|11385.4|11384.7|11388|11387.2|11382.8|11382.1|731
1643075100000|2022-01-25 01:45:00|11385.3|11384.6|11385.7|11385|11386.5|11385.8|11383.2|11382.4|697
1643075400000|2022-01-25 01:50:00|11385.8|11385.1|11384|11383.3|11386.6|11385.8|11382.1|11381.4|572
1643075700000|2022-01-25 01:55:00|11383.9|11383.2|11384.6|11383.9|11384.6|11383.9|11381.1|11380.4|569
1643076000000|2022-01-25 02:00:00|11384.5|11383.8|11381.9|11381.2|11384.9|11384.1|11379.7|11379|499
1643076300000|2022-01-25 02:05:00|11382|11381.3|11382.7|11382|11384.1|11383.4|11381.4|11380.7|445
1643076600000|2022-01-25 02:10:00|11382.8|11382.1|11382.4|11381.7|11384.8|11384.1|11382|11381.3|413
1643076900000|2022-01-25 02:15:00|11382.6|11381.6|11378|11377.3|11384.1|11383.1|11378|11377.2|430
1643077200000|2022-01-25 02:20:00|11378.1|11377.4|11377.4|11376.7|11378.7|11377.9|11375.8|11375.1|425
1643077500000|2022-01-25 02:25:00|11377.3|11376.6|11377.8|11377.1|11380.1|11379.4|11377.2|11376.5|319
1643077800000|2022-01-25 02:30:00|11377.7|11377|11379.3|11378.6|11380.9|11380.2|11377.7|11377|438
1643078100000|2022-01-25 02:35:00|11379.1|11378.4|11376.8|11376.1|11380|11379.3|11376.8|11376.1|359
1643078400000|2022-01-25 02:40:00|11376.7|11376|11376.3|11375.3|11377.7|11377|11375.5|11374.6|438
1643078700000|2022-01-25 02:45:00|11376.2|11375.2|11377.9|11377.2|11379|11378.1|11375.9|11375.2|471
1643079000000|2022-01-25 02:50:00|11378|11377.3|11377|11376.3|11378.8|11378|11376.7|11376|332
1643079300000|2022-01-25 02:55:00|11377.2|11376.5|11381.2|11380.5|11382.7|11382|11376.1|11375.3|442
1643079600000|2022-01-25 03:00:00|11381.3|11380.6|11379.8|11379.1|11381.4|11380.6|11379.3|11378.6|365
1643079900000|2022-01-25 03:05:00|11380|11379.3|11381.4|11380.7|11381.6|11380.8|11379.8|11379.1|261
1643080200000|2022-01-25 03:10:00|11381.3|11380.6|11376.7|11376|11381.5|11380.8|11375.6|11374.9|440
1643080500000|2022-01-25 03:15:00|11376.8|11376.1|11378.5|11377.8|11380.2|11379.3|11376.7|11376|397
1643080800000|2022-01-25 03:20:00|11378.6|11377.9|11378|11377.3|11379.6|11378.9|11377.9|11377.1|389
1643081100000|2022-01-25 03:25:00|11377.9|11377.2|11377.4|11376.7|11378.2|11377.4|11376.9|11376.2|348
1643081400000|2022-01-25 03:30:00|11377.2|11376.5|11376|11375|11378.1|11377.4|11375.9|11375|366
1643081700000|2022-01-25 03:35:00|11375.9|11375.2|11379.4|11378.7|11379.8|11379.1|11375.6|11374.9|334
1643082000000|2022-01-25 03:40:00|11379.5|11378.8|11381.3|11380.6|11382.7|11382|11379.5|11378.7|422
1643082300000|2022-01-25 03:45:00|11381.2|11380.5|11380.2|11379.5|11382.1|11381.3|11379.9|11379.2|408
1643082600000|2022-01-25 03:50:00|11380.1|11379.4|11378.8|11378.1|11380.6|11379.9|11378.7|11378|302
1643082900000|2022-01-25 03:55:00|11378.9|11378.2|11378|11377.3|11379.6|11378.9|11377.5|11376.8|294
1643083200000|2022-01-25 04:00:00|11378.1|11377.4|11370.5|11369.8|11378.1|11377.4|11369.5|11368.8|582
1643083500000|2022-01-25 04:05:00|11370.6|11369.9|11373.8|11373.1|11374.4|11373.7|11370.6|11369.9|400
1643083800000|2022-01-25 04:10:00|11373.7|11373|11372.4|11371.7|11374.2|11373.4|11371.8|11371.1|328
1643084100000|2022-01-25 04:15:00|11372.3|11371.6|11372.3|11371.6|11374.1|11373.4|11372.1|11371.3|345
1643084400000|2022-01-25 04:20:00|11372.4|11371.7|11371.9|11371.2|11373.6|11372.8|11371.7|11370.9|317
1643084700000|2022-01-25 04:25:00|11371.7|11371|11372.2|11371.5|11372.8|11372.1|11370.4|11369.7|346
1643085000000|2022-01-25 04:30:00|11372.3|11371.6|11371.1|11370.4|11375.2|11374.4|11371.1|11370.4|462
1643085300000|2022-01-25 04:35:00|11371.4|11370.7|11368.7|11367.7|11371.6|11370.8|11367.4|11366.5|513
1643085600000|2022-01-25 04:40:00|11368.6|11368|11369.4|11368.7|11370|11369.2|11367.5|11366.8|477
1643085900000|2022-01-25 04:45:00|11369.3|11368.6|11370.9|11370.2|11371.6|11370.9|11367.8|11366.9|339
1643086200000|2022-01-25 04:50:00|11370.8|11370.1|11371.5|11370.8|11372.1|11371.3|11370.7|11369.9|212
1643086500000|2022-01-25 04:55:00|11371.4|11370.7|11372.8|11372.1|11373.4|11372.7|11370.7|11369.9|283
1643086800000|2022-01-25 05:00:00|11372.7|11372|11369.9|11369.2|11372.9|11372.2|11367.6|11366.9|348
1643087100000|2022-01-25 05:05:00|11369.8|11369.1|11373.7|11373|11375.2|11374.4|11368.8|11368.1|340
1643087400000|2022-01-25 05:10:00|11373.6|11372.9|11374.3|11373.6|11375.8|11375.1|11373|11372.3|331
1643087700000|2022-01-25 05:15:00|11374.4|11373.7|11374.9|11374.2|11375.2|11374.4|11373.5|11372.7|287
1643088000000|2022-01-25 05:20:00|11375|11374.3|11375.3|11374.6|11375.7|11375|11374.3|11373.6|303
1643088300000|2022-01-25 05:25:00|11375.2|11374.5|11373.8|11373.1|11375.3|11374.6|11372.8|11372.1|375
1643088600000|2022-01-25 05:30:00|11374.1|11373.4|11380.4|11379.7|11381|11380|11374.1|11373.4|449
1643088900000|2022-01-25 05:35:00|11380.3|11379.6|11379.3|11378.6|11380.5|11379.6|11378.4|11377.6|258
1643089200000|2022-01-25 05:40:00|11379.2|11378.5|11380.5|11379.8|11382.2|11381.5|11378.9|11378.2|415
1643089500000|2022-01-25 05:45:00|11381|11380.3|11376.6|11375.9|11381.2|11380.5|11376.3|11375.6|325
1643089800000|2022-01-25 05:50:00|11376.7|11376|11378|11377.3|11378.9|11378|11376.6|11375.9|313
1643090100000|2022-01-25 05:55:00|11377.9|11377.2|11380.7|11380|11381.8|11381|11377.3|11376.5|326
1643090400000|2022-01-25 06:00:00|11380.8|11380.1|11378.7|11378|11382.9|11382.2|11377.9|11377.2|469
1643090700000|2022-01-25 06:05:00|11378.8|11378.1|11379.5|11378.8|11382|11381.2|11378.7|11378|380
1643091000000|2022-01-25 06:10:00|11379.4|11378.7|11382.8|11382.1|11382.9|11382.2|11378.5|11377.7|356
1643091300000|2022-01-25 06:15:00|11382.4|11381.7|11383.7|11383|11384.7|11384|11382.3|11381.6|268
1643091600000|2022-01-25 06:20:00|11383.5|11382.8|11381.9|11381.2|11384.3|11383.6|11381.5|11380.8|253
1643091900000|2022-01-25 06:25:00|11382|11381|11383.8|11383.1|11384.5|11383.8|11381.9|11381|331
1643092200000|2022-01-25 06:30:00|11383.9|11383.2|11384|11383.3|11386|11385.3|11383.9|11383|411
1643092500000|2022-01-25 06:35:00|11383.9|11383.2|11385.2|11384.5|11386.7|11386|11383.8|11382.9|410
1643092800000|2022-01-25 06:40:00|11385.1|11384.4|11386.9|11386.2|11387.3|11386.6|11385.1|11384.4|339
1643093100000|2022-01-25 06:45:00|11386.8|11386.1|11388.4|11387.7|11389.2|11388.5|11386.8|11386.1|237
1643093400000|2022-01-25 06:50:00|11388.5|11387.8|11387.9|11387.2|11389.8|11389.1|11386.9|11386.2|246
1643093700000|2022-01-25 06:55:00|11388|11387.3|11387.1|11386.4|11388.4|11387.7|11386.6|11385.9|257
1643094000000|2022-01-25 07:00:00|11387|11386.3|11387.3|11386.6|11389.5|11388.8|11385.7|11384.9|593
1643094300000|2022-01-25 07:05:00|11387.7|11387|11384.7|11384|11389.4|11388.6|11384.1|11383.4|618
1643094600000|2022-01-25 07:10:00|11384.8|11384.1|11380.6|11379.6|11385.1|11384.4|11380.1|11379.3|622
1643094900000|2022-01-25 07:15:00|11380.7|11379.7|11380.3|11379.6|11381.9|11381.1|11378.8|11378|520
1643095200000|2022-01-25 07:20:00|11380.1|11379.4|11376.9|11376.2|11381.5|11380.7|11376.3|11375.6|578
1643095500000|2022-01-25 07:25:00|11376.8|11376.1|11379.2|11378.5|11380|11379.3|11376.7|11376|613
1643095800000|2022-01-25 07:30:00|11379.1|11378.4|11375.9|11375.2|11380|11379.3|11375|11374.3|458
1643096100000|2022-01-25 07:35:00|11375.8|11375.1|11378.8|11378.1|11380|11379.2|11375.6|11374.8|459
1643096400000|2022-01-25 07:40:00|11378.9|11378.2|11380.1|11379.1|11381.1|11380.2|11378.8|11378.1|518
1643096700000|2022-01-25 07:45:00|11379.9|11379.2|11380.8|11380.1|11382|11381.3|11378.5|11377.8|514
1643097000000|2022-01-25 07:50:00|11380.7|11380|11381.5|11380.8|11382.4|11381.7|11380.5|11379.8|390
1643097300000|2022-01-25 07:55:00|11381.4|11380.7|11389.2|11388.5|11389.4|11388.6|11381.3|11380.5|700
1643097600000|2022-01-25 08:00:00|11389.1|11388.4|11386.7|11386|11390.4|11389.7|11386.1|11385.4|614
1643097900000|2022-01-25 08:05:00|11386.6|11385.9|11386.6|11385.9|11387.1|11386.4|11383.1|11382.4|655
1643098200000|2022-01-25 08:10:00|11386.9|11386.2|11388.4|11387.7|11390.2|11389.5|11386.4|11385.7|680
1643098500000|2022-01-25 08:15:00|11388.3|11387.6|11387.1|11386.4|11389.5|11388.8|11386.4|11385.5|665
1643098800000|2022-01-25 08:20:00|11387.2|11386.5|11385.1|11384.4|11387.8|11386.9|11383.4|11382.7|817
1643099100000|2022-01-25 08:25:00|11385.2|11384.5|11383.9|11383.2|11385.9|11385.1|11381.3|11380.6|680
1643099400000|2022-01-25 08:30:00|11384|11383.3|11386.4|11385.7|11388.1|11387.2|11383.4|11382.7|481
1643099700000|2022-01-25 08:35:00|11386.5|11385.5|11391.7|11391|11395|11394.2|11386.4|11385.5|731
1643100000000|2022-01-25 08:40:00|11391.6|11390.9|11392.9|11392.2|11395.8|11395.1|11391.4|11390.7|685
1643100300000|2022-01-25 08:45:00|11392.8|11392.1|11389.5|11388.8|11393.4|11392.7|11388.9|11388.2|562
1643100600000|2022-01-25 08:50:00|11389.4|11388.7|11392.2|11391.5|11393.4|11392.7|11389.3|11388.6|601
1643100900000|2022-01-25 08:55:00|11392.3|11391.6|11390.3|11389.6|11393.4|11392.7|11388.6|11387.9|553
1643101200000|2022-01-25 09:00:00|11390.4|11389.4|11393.6|11392.9|11394.3|11393.6|11390.3|11389.4|631
1643101500000|2022-01-25 09:05:00|11393.5|11392.8|11395.4|11394.7|11396.4|11395.7|11392.6|11391.9|739
1643101800000|2022-01-25 09:10:00|11395.5|11394.5|11395.9|11395.2|11397.2|11396.5|11392.6|11391.8|648
1643102100000|2022-01-25 09:15:00|11395.8|11395.1|11398.7|11398|11399.7|11399|11395.8|11395.1|688
1643102400000|2022-01-25 09:20:00|11398.8|11398.1|11400.4|11399.7|11402.5|11401.8|11398.6|11397.9|570
1643102700000|2022-01-25 09:25:00|11400.3|11399.6|11404|11403|11404.6|11403.8|11399.7|11399|634
1643103000000|2022-01-25 09:30:00|11403.9|11402.9|11401.3|11400.6|11404|11403.3|11400.6|11399.8|534
1643103300000|2022-01-25 09:35:00|11401.4|11400.7|11402|11401.3|11402.5|11401.7|11400.3|11399.6|548
1643103600000|2022-01-25 09:40:00|11402.2|11401.2|11408.8|11408.1|11409|11408.3|11401.3|11400.5|669
1643103900000|2022-01-25 09:45:00|11408.9|11408.2|11406.4|11405.7|11410.6|11409.9|11406.4|11405.7|578
1643104200000|2022-01-25 09:50:00|11406.5|11405.8|11409.8|11408.8|11411.3|11410.6|11406.1|11405.4|602
1643104500000|2022-01-25 09:55:00|11409.7|11408.7|11405.8|11405.1|11409.7|11408.9|11405.6|11404.8|773
1643104800000|2022-01-25 10:00:00|11406|11405.3|11405.7|11404.7|11407.3|11406.5|11404.6|11403.7|553
1643105100000|2022-01-25 10:05:00|11405.8|11405.1|11407.9|11406.9|11409.2|11408.5|11404.4|11403.6|559
1643105400000|2022-01-25 10:10:00|11407.6|11407|11407.2|11406.5|11410.7|11410|11407|11406.2|578
1643105700000|2022-01-25 10:15:00|11407.1|11406.4|11410.5|11409.8|11410.7|11409.8|11406|11405.3|461
1643106000000|2022-01-25 10:20:00|11410.6|11409.9|11410.1|11409.1|11410.8|11410|11407.7|11406.9|463
1643106300000|2022-01-25 10:25:00|11410|11409|11408.9|11408.2|11410.2|11409.5|11407.6|11406.8|469
1643106600000|2022-01-25 10:30:00|11409|11408.3|11413.1|11412.1|11415.4|11414.7|11408.9|11408.2|550
1643106900000|2022-01-25 10:35:00|11412.9|11412.2|11411.5|11410.8|11414|11413.2|11410.2|11409.3|504
1643107200000|2022-01-25 10:40:00|11411.6|11410.9|11412|11411.3|11413.9|11413.1|11411.3|11410.5|407
1643107500000|2022-01-25 10:45:00|11411.9|11411.2|11408|11407.3|11412.6|11411.7|11407.3|11406.6|502
1643107800000|2022-01-25 10:50:00|11407.9|11407.2|11409.4|11408.4|11410|11409.2|11407.5|11406.7|367
1643108100000|2022-01-25 10:55:00|11409.3|11408.6|11411.4|11410.4|11412.3|11411.6|11409.2|11408.5|391
1643108400000|2022-01-25 11:00:00|11411.1|11410.3|11412.9|11411.9|11413.5|11412.8|11409.4|11408.6|417
1643108700000|2022-01-25 11:05:00|11413|11412|11413.6|11412.9|11414.4|11413.5|11411.6|11410.9|568
1643109000000|2022-01-25 11:10:00|11413.5|11412.8|11414.9|11413.9|11415.1|11414.4|11412.8|11412|551
1643109300000|2022-01-25 11:15:00|11414.8|11414.1|11412.3|11411.6|11415.3|11414.6|11412|11411.2|379
1643109600000|2022-01-25 11:20:00|11412.4|11411.7|11412.6|11411.6|11415.4|11414.7|11411.9|11411.1|455
1643109900000|2022-01-25 11:25:00|11412.3|11411.7|11415.3|11414.6|11415.7|11414.9|11411.7|11411|339
1643110200000|2022-01-25 11:30:00|11415.4|11414.7|11410.7|11410|11416.1|11415.4|11410.1|11409.3|583
1643110500000|2022-01-25 11:35:00|11410.8|11410.1|11406.9|11405.9|11413|11412.1|11406.7|11405.9|560
1643110800000|2022-01-25 11:40:00|11406.7|11406|11401.8|11401.1|11407.5|11406.8|11400.6|11399.9|734
1643111100000|2022-01-25 11:45:00|11401.7|11401|11402.9|11401.9|11403.3|11402.6|11398|11397.3|640
1643111400000|2022-01-25 11:50:00|11402.8|11401.8|11401.8|11401.1|11404|11403.1|11400.9|11400.2|438
1643111700000|2022-01-25 11:55:00|11401.7|11401|11401.3|11400.3|11405.4|11404.7|11399.4|11398.7|608
1643112000000|2022-01-25 12:00:00|11401.1|11400.4|11396.3|11395.6|11402.1|11401.4|11395.5|11394.8|680
1643112300000|2022-01-25 12:05:00|11396.2|11395.5|11399.1|11398.4|11399.4|11398.5|11394.6|11393.9|568
1643112600000|2022-01-25 12:10:00|11399.3|11398.6|11400.9|11400.2|11402.1|11401.4|11399.1|11398.2|469
1643112900000|2022-01-25 12:15:00|11400.8|11400.1|11403.1|11402.4|11403.3|11402.5|11399.7|11398.9|487
1643113200000|2022-01-25 12:20:00|11403|11402.3|11402.5|11401.8|11405|11404.3|11401.2|11400.5|518
1643113500000|2022-01-25 12:25:00|11402.4|11401.7|11404.1|11403.4|11405.2|11404.5|11402.4|11401.7|464
1643113800000|2022-01-25 12:30:00|11404|11403.3|11400|11399.3|11404.1|11403.4|11398.4|11397.6|494
1643114100000|2022-01-25 12:35:00|11399.9|11399.2|11403.2|11402.2|11403.4|11402.6|11399.3|11398.6|466
1643114400000|2022-01-25 12:40:00|11403|11402.3|11406|11405.3|11406.1|11405.4|11400.4|11399.7|494
1643114700000|2022-01-25 12:45:00|11406.1|11405.4|11404|11403.3|11406.9|11406|11403.8|11403.1|353
1643115000000|2022-01-25 12:50:00|11403.9|11403.2|11406.5|11405.5|11406.9|11406.2|11402.8|11402.1|342
1643115300000|2022-01-25 12:55:00|11406.4|11405.4|11405.6|11404.6|11407.1|11406.4|11403.6|11402.8|576
1643115600000|2022-01-25 13:00:00|11405.5|11404.5|11400.7|11399.7|11406.5|11405.7|11399.6|11398.9|741
1643115900000|2022-01-25 13:05:00|11400.5|11399.8|11397.7|11397|11402.8|11402.1|11397.6|11396.9|682
1643116200000|2022-01-25 13:10:00|11397.8|11397.1|11403.7|11403|11404.3|11403.6|11397.8|11397.1|705
1643116500000|2022-01-25 13:15:00|11403.6|11402.9|11405.4|11404.7|11406.4|11405.7|11403|11402.2|662
1643116800000|2022-01-25 13:20:00|11405.5|11404.8|11400.6|11399.9|11405.5|11404.8|11399.3|11398.6|666
1643117100000|2022-01-25 13:25:00|11400.7|11399.7|11396.6|11395.9|11401.4|11400.7|11394.6|11393.9|712
1643117400000|2022-01-25 13:30:00|11396.5|11395.8|11398.2|11397.5|11399.9|11399.2|11395.5|11394.8|590
1643117700000|2022-01-25 13:35:00|11398.3|11397.6|11399.8|11398.8|11402.1|11401.4|11397.9|11397.1|600
1643118000000|2022-01-25 13:40:00|11399.7|11399|11395.1|11394.4|11400|11399.1|11395.1|11394.3|586
1643118300000|2022-01-25 13:45:00|11395|11394.3|11392|11391.3|11395.2|11394.5|11387.8|11387.1|566
1643118600000|2022-01-25 13:50:00|11392.1|11391.4|11394.6|11393.9|11395.7|11395|11390.1|11389.4|591
1643118900000|2022-01-25 13:55:00|11394.5|11393.8|11390.5|11389.5|11395.1|11394.4|11389.3|11388.6|654
1643119200000|2022-01-25 14:00:00|11390.4|11389.4|11391.5|11390.8|11392.7|11392|11388.3|11387.5|666
1643119500000|2022-01-25 14:05:00|11391.7|11390.7|11389.4|11388.7|11392.4|11391.6|11387.7|11387|664
1643119800000|2022-01-25 14:10:00|11389.5|11388.8|11388.1|11387.4|11390.7|11390|11385.7|11385|713
1643120100000|2022-01-25 14:15:00|11388.2|11387.5|11389.4|11388.7|11390.7|11390|11386.7|11385.9|695
1643120400000|2022-01-25 14:20:00|11389.5|11388.8|11388.4|11387.7|11390.6|11389.9|11386.9|11386.1|481
1643120700000|2022-01-25 14:25:00|11388.5|11387.8|11386.8|11386.1|11389.5|11388.6|11385.7|11385|479
1643121000000|2022-01-25 14:30:00|11386.9|11386.2|11391.8|11391.1|11395.1|11394.4|11385.5|11384.8|823
1643121300000|2022-01-25 14:35:00|11391.6|11390.9|11393.8|11393.1|11395.1|11394.3|11390.5|11389.8|727
1643121600000|2022-01-25 14:40:00|11393.7|11393|11392|11391.3|11394.9|11394.2|11389.4|11388.7|790
1643121900000|2022-01-25 14:45:00|11391.9|11391.2|11387.1|11386.4|11392.3|11391.5|11383.2|11382.5|1114
1643122200000|2022-01-25 14:50:00|11387.2|11386.5|11383|11382.3|11389.3|11388.6|11381.9|11381.2|951
1643122500000|2022-01-25 14:55:00|11383.1|11382.4|11390|11387.4|11390|11387.4|11382.8|11382.1|851
1643122800000|2022-01-25 15:00:00|11390.8|11386.8|11381.2|11380.5|11390.8|11388.3|11379.8|11379|1091
1643123100000|2022-01-25 15:05:00|11381.1|11380.4|11384.9|11384.2|11385.4|11384.7|11378.5|11377.8|1066
1643123400000|2022-01-25 15:10:00|11385|11384.3|11389.6|11388.6|11390.2|11389.2|11380.3|11379.6|1120
1643123700000|2022-01-25 15:15:00|11389.5|11388.8|11391.7|11391|11393.7|11392.9|11386.9|11386|1066
1643124000000|2022-01-25 15:20:00|11391.6|11390.9|11389.7|11388.7|11392.2|11391.3|11387.9|11386.9|1009
1643124300000|2022-01-25 15:25:00|11389.5|11388.8|11397.9|11397.2|11398.2|11397.5|11389.5|11388.6|975
1643124600000|2022-01-25 15:30:00|11398.1|11397.4|11394.3|11393.6|11398.2|11397.5|11393.1|11392.4|995
1643124900000|2022-01-25 15:35:00|11394.4|11393.4|11392.6|11391.6|11395.7|11395|11390.8|11389.9|1016
1643125200000|2022-01-25 15:40:00|11392.5|11391.5|11398.1|11397.1|11398.9|11398|11390.9|11390.1|1047
1643125500000|2022-01-25 15:45:00|11398|11397.3|11398.6|11397.6|11399.8|11399|11395.7|11394.9|1024
1643125800000|2022-01-25 15:50:00|11398.7|11397.7|11393.5|11392.8|11399.1|11398.4|11392.8|11392.1|986
1643126100000|2022-01-25 15:55:00|11393.6|11392.9|11395.5|11394.8|11396.2|11395.3|11390.8|11390.1|932
1643126400000|2022-01-25 16:00:00|11395.6|11394.9|11393.8|11393.1|11396.2|11395.5|11391|11390.3|765
1643126700000|2022-01-25 16:05:00|11393.9|11393.2|11390.1|11389.4|11395|11394.1|11388.4|11387.7|755
1643127000000|2022-01-25 16:10:00|11390.2|11389.5|11389.8|11389.1|11391.3|11390.6|11389.2|11388.3|571
1643127300000|2022-01-25 16:15:00|11389.9|11389.2|11392.7|11392|11393.1|11392.3|11387.5|11386.6|654
1643127600000|2022-01-25 16:20:00|11392.6|11391.9|11391.4|11390.7|11394.7|11394|11390.8|11389.9|710
1643127900000|2022-01-25 16:25:00|11391.3|11390.6|11392.6|11391.6|11393.2|11392.4|11390.7|11390|655
1643128200000|2022-01-25 16:30:00|11392.5|11391.8|11389.4|11388.7|11393.2|11392.4|11389.4|11388.5|618
1643128500000|2022-01-25 16:35:00|11389.5|11388.8|11388.2|11387.5|11390.6|11389.8|11386.3|11385.4|667
1643128800000|2022-01-25 16:40:00|11388.1|11387.4|11389.8|11389.1|11390.1|11389.3|11386.9|11386.1|510
1643129100000|2022-01-25 16:45:00|11390|11389|11390.2|11389.2|11392.8|11392.1|11389.7|11388.9|437
1643129400000|2022-01-25 16:50:00|11390.3|11389.3|11391.5|11390.5|11391.6|11390.8|11388.8|11388|425
1643129700000|2022-01-25 16:55:00|11391.2|11390.4|11387.6|11386.6|11391.2|11390.4|11386.5|11385.6|412
1643130000000|2022-01-25 17:00:00|11387.5|11386.8|11389.9|11389.2|11390|11389.3|11387.4|11386.6|369
1643130300000|2022-01-25 17:05:00|11390|11389.3|11389.3|11388.3|11391.6|11390.7|11389|11388.3|433
1643130600000|2022-01-25 17:10:00|11389.4|11388.4|11390.4|11389.4|11391.3|11390.6|11388.9|11388|373
1643130900000|2022-01-25 17:15:00|11390.3|11389.3|11388.1|11387.4|11391.6|11390.8|11386.8|11386|449
1643131200000|2022-01-25 17:20:00|11388.2|11387.5|11387.4|11386.7|11388.6|11387.7|11387.3|11386.5|394
1643131500000|2022-01-25 17:25:00|11387.5|11386.8|11386.1|11385.1|11387.6|11386.8|11384.8|11383.9|412
1643131800000|2022-01-25 17:30:00|11386|11385|11387|11386|11387.5|11386.6|11384.9|11384|318
1643132100000|2022-01-25 17:35:00|11386.9|11385.9|11385.7|11384.7|11387.2|11386.4|11385.5|11384.4|250
1643132400000|2022-01-25 17:40:00|11385.6|11384.6|11386.4|11385.4|11386.8|11386|11384.6|11383.7|399
1643132700000|2022-01-25 17:45:00|11386.5|11385.5|11386.8|11385.8|11387.1|11386.1|11384.8|11384|273
1643133000000|2022-01-25 17:50:00|11386.7|11385.7|11385.6|11384.6|11387.2|11386.4|11385.1|11384.1|317
1643133300000|2022-01-25 17:55:00|11385.5|11384.5|11384.7|11384|11385.6|11384.6|11383.3|11382.3|346
1643133600000|2022-01-25 18:00:00|11384.9|11383.9|11384.7|11383.7|11385.7|11384.8|11383.5|11382.6|449
1643133900000|2022-01-25 18:05:00|11384.6|11383.6|11381.6|11380.6|11385.6|11384.7|11380.8|11379.5|705
1643134200000|2022-01-25 18:10:00|11381.5|11380.5|11384.5|11383.5|11384.8|11383.8|11381.3|11380.3|442
1643134500000|2022-01-25 18:15:00|11384|11383.3|11383.7|11382.7|11385.3|11384.4|11383.2|11382.2|363
1643134800000|2022-01-25 18:20:00|11383.6|11382.9|11383.4|11382.4|11384.5|11383.6|11382.7|11381.7|423
1643135100000|2022-01-25 18:25:00|11383|11382.3|11387.1|11386.1|11387.1|11386.3|11382.5|11381.6|351
1643135400000|2022-01-25 18:30:00|11387|11386|11390.5|11389.5|11391.3|11390|11386.2|11385.3|337
1643135700000|2022-01-25 18:35:00|11390.6|11389.6|11393|11392|11393.2|11392.2|11388.9|11387.9|433
1643136000000|2022-01-25 18:40:00|11393.1|11392.1|11387.6|11386.6|11393.1|11392.1|11387.5|11386.6|457
1643136300000|2022-01-25 18:45:00|11387.7|11386.7|11390|11389|11390.5|11389.5|11387.3|11386.5|298
1643136600000|2022-01-25 18:50:00|11389.9|11389.2|11389.2|11388.2|11390.1|11389.3|11388.2|11387.4|298
1643136900000|2022-01-25 18:55:00|11389.3|11388.5|11387.6|11386.6|11389.4|11388.5|11387.4|11386.5|307
1643137200000|2022-01-25 19:00:00|11387.7|11386.7|11386.5|11385.5|11388.7|11387.4|11385.8|11384.9|360
1643137500000|2022-01-25 19:05:00|11386.6|11385.6|11386.8|11385.8|11387.5|11386.6|11385.7|11384.8|271
1643137800000|2022-01-25 19:10:00|11386.9|11385.9|11388.5|11387.5|11388.8|11387.6|11386.9|11385.9|271
1643138100000|2022-01-25 19:15:00|11388.4|11387.4|11392.3|11391.3|11392.5|11391.4|11388.4|11387.4|357
1643138400000|2022-01-25 19:20:00|11392.2|11391.2|11392|11391|11393.1|11392|11391|11390.1|354
1643138700000|2022-01-25 19:25:00|11392.1|11391.1|11393.7|11392.7|11393.8|11392.8|11391|11390.2|349
1643139000000|2022-01-25 19:30:00|11393.8|11392.8|11390.9|11389.9|11393.8|11392.8|11390.7|11389.9|332
1643139300000|2022-01-25 19:35:00|11390.7|11390|11394.2|11393.5|11394.3|11393.6|11390.7|11389.8|236
1643139600000|2022-01-25 19:40:00|11394.5|11393.8|11392.7|11392|11394.5|11393.8|11392.6|11391.8|165
1643139900000|2022-01-25 19:45:00|11392.8|11391.8|11390.7|11390|11393.5|11392.8|11390.4|11389.7|215
1643140200000|2022-01-25 19:50:00|11390.8|11390.1|11390.7|11390|11391.5|11390.6|11390.5|11389.8|222
1643140500000|2022-01-25 19:55:00|11390.6|11389.9|11392.5|11391.8|11392.7|11392|11390.5|11389.8|290
1643140800000|2022-01-25 20:00:00|11392.6|11391.9|11394.7|11393.7|11395.1|11394.2|11390.7|11389.9|469
1643141100000|2022-01-25 20:05:00|11394.8|11393.8|11392.2|11391.2|11394.8|11394|11391.3|11390.5|289
1643141400000|2022-01-25 20:10:00|11392|11391.3|11392.3|11391.3|11392.8|11392|11390.9|11390.2|366
1643141700000|2022-01-25 20:15:00|11392.2|11391.2|11393.6|11392.6|11394.4|11393.7|11391.9|11391|291
1643142000000|2022-01-25 20:20:00|11393.5|11392.8|11391.8|11391.1|11393.8|11393|11391.4|11390.7|435
1643142300000|2022-01-25 20:25:00|11391.7|11391|11391.4|11390.7|11392.2|11391.4|11390.5|11389.8|374
1643142600000|2022-01-25 20:30:00|11391.3|11390.6|11390|11389.3|11392.8|11391.9|11390|11389.2|492
1643142900000|2022-01-25 20:35:00|11390.3|11389.6|11391.4|11390.7|11391.6|11390.8|11388.9|11388.2|405
1643143200000|2022-01-25 20:40:00|11391.5|11390.5|11390.7|11390|11392.8|11391.9|11389.3|11388.5|359
1643143500000|2022-01-25 20:45:00|11390.6|11389.9|11390.7|11390|11392.9|11392.1|11390.3|11389.6|420
1643143800000|2022-01-25 20:50:00|11390.9|11390.2|11389.5|11388.8|11391.7|11391|11389.1|11388.3|634
1643144100000|2022-01-25 20:55:00|11389.6|11388.9|11390.7|11389.7|11391.1|11390.3|11389|11388.2|501
1643144400000|2022-01-25 21:00:00|11390.6|11389.6|11389.6|11388.9|11390.8|11390|11388.9|11388|406
1643144700000|2022-01-25 21:05:00|11389.5|11388.8|11387.1|11386.1|11389.7|11388.8|11386.8|11386|346
1643145000000|2022-01-25 21:10:00|11387.2|11386.2|11387|11386|11388.1|11387.2|11386.2|11385.4|189
1643145300000|2022-01-25 21:15:00|11386.9|11386.2|11388.8|11387.8|11389|11388.3|11386.9|11386.2|226
1643145600000|2022-01-25 21:20:00|11388.9|11387.9|11387.1|11386.1|11388.9|11388|11386.6|11385.8|148
1643145900000|2022-01-25 21:25:00|11387|11386|11387.9|11386.9|11388.1|11387.2|11386.6|11385.8|197
1643146200000|2022-01-25 21:30:00|11387.8|11386.8|11388.4|11387.4|11389.3|11388.3|11387.7|11386.7|190
1643146500000|2022-01-25 21:35:00|11388.2|11387.5|11389.1|11388.1|11389.2|11388.3|11388.1|11387.3|135
1643146800000|2022-01-25 21:40:00|11389|11388|11387.1|11386.1|11389|11388.1|11386.8|11386|262
1643147100000|2022-01-25 21:45:00|11387|11386|11385.5|11384.5|11387.3|11386.3|11385.2|11384.2|309
1643147400000|2022-01-25 21:50:00|11385.4|11384.4|11385.7|11384.7|11386.1|11385.1|11385.1|11384.1|185
1643147700000|2022-01-25 21:55:00|11385.8|11384.8|11389.5|11384.4|11390.4|11386.2|11384.5|11383.6|311
1643148000000|2022-01-25 22:00:00|11389.4|11385.1|11392.2|11386.2|11395.3|11389.3|11387.5|11384.8|186
1643148300000|2022-01-25 22:05:00|11392.1|11386.1|11390.5|11384.5|11392.1|11386.1|11390.1|11384.1|135
1643148600000|2022-01-25 22:10:00|11390.4|11384.4|11391|11385.4|11392.3|11386.8|11389.5|11383.5|287
1643148900000|2022-01-25 22:15:00|11391.1|11385.7|11390.5|11385.8|11391.6|11386|11389.6|11385|1104
1643149200000|2022-01-25 22:20:00|11391.5|11385.5|11390.8|11385.4|11391.8|11386|11389.7|11385|982
1643149500000|2022-01-25 22:25:00|11390.9|11385.3|11391.6|11385.6|11391.7|11386|11390|11384.4|461
1643149800000|2022-01-25 22:30:00|11391.7|11385.7|11391.3|11385.3|11391.9|11385.9|11390.1|11384.1|535
1643150100000|2022-01-25 22:35:00|11391.4|11385.4|11390.2|11385|11391.7|11385.7|11387|11384|365
1643150400000|2022-01-25 22:40:00|11390|11385.2|11388.4|11384.6|11390.7|11385.7|11387.7|11384.4|524
1643150700000|2022-01-25 22:45:00|11388.5|11384.7|11389.2|11386|11389.8|11386.7|11387.3|11384.4|1136
1643151000000|2022-01-25 22:50:00|11388.5|11385.9|11388.4|11385.8|11389.5|11386.7|11388.1|11385.4|1289
1643151300000|2022-01-25 22:55:00|11388.5|11385.7|11387.5|11384|11389.3|11386|11387.2|11382.3|1046
1643151600000|2022-01-25 23:00:00|11387.7|11384.1|11387.4|11385.8|11388.8|11387.4|11386.2|11382.1|886
1643151900000|2022-01-25 23:05:00|11387.2|11386.2|11390.2|11389.2|11390.7|11389.6|11386.9|11385.4|305
1643152200000|2022-01-25 23:10:00|11390.3|11389.3|11392.5|11391.5|11392.8|11391.8|11389.4|11388.1|269
1643152500000|2022-01-25 23:15:00|11392.6|11391.6|11392.1|11391.1|11392.6|11391.6|11389.3|11388.3|282
1643152800000|2022-01-25 23:20:00|11392|11391|11389.2|11388.2|11392.8|11391.4|11389.1|11388.1|188
1643153100000|2022-01-25 23:25:00|11389.1|11388.1|11390.7|11389.7|11391.2|11390.2|11388.5|11387.5|177
1643153400000|2022-01-25 23:30:00|11390.9|11389.9|11391.8|11390.8|11392.6|11391.6|11389.3|11388.3|302
1643153700000|2022-01-25 23:35:00|11391.9|11390.9|11391.7|11390.7|11392.9|11391.9|11391.5|11390.6|217
1643154000000|2022-01-25 23:40:00|11391.6|11390.6|11392.2|11391.2|11393.4|11392.4|11391.5|11390.5|246
1643154300000|2022-01-25 23:45:00|11392.3|11391.3|11391.2|11390.2|11392.7|11391.7|11390.3|11389.3|309
1643154600000|2022-01-25 23:50:00|11391.3|11390.3|11390.6|11389.6|11392|11391.1|11390.5|11389.5|259
1643154900000|2022-01-25 23:55:00|11390.3|11389.5|11390|11389.3|11390.8|11389.9|11389.8|11388.9|306
1643155200000|2022-01-26 00:00:00|11389.9|11389.2|11388.3|11387.6|11390.6|11389.8|11385.3|11384.5|621
1643155500000|2022-01-26 00:05:00|11388.4|11387.7|11385.5|11384.8|11389.6|11388.7|11385|11384.3|539
1643155800000|2022-01-26 00:10:00|11385.3|11384.6|11384.7|11383.7|11388.5|11387.8|11384.1|11383.3|641
1643156100000|2022-01-26 00:15:00|11384.6|11383.9|11385.1|11384.4|11385.9|11385.2|11383.7|11382.9|634
1643156400000|2022-01-26 00:20:00|11385.2|11384.5|11383.6|11382.9|11386.1|11385.4|11383.4|11382.6|326
1643156700000|2022-01-26 00:25:00|11383.9|11383.2|11381.3|11380.6|11386.1|11385.3|11381.2|11380.5|371
1643157000000|2022-01-26 00:30:00|11381.4|11380.7|11384.6|11383.9|11385.2|11384.5|11380.3|11379.5|364
1643157300000|2022-01-26 00:35:00|11384.5|11383.8|11384.5|11383.5|11385.7|11385|11382.8|11382|308
1643157600000|2022-01-26 00:40:00|11384.3|11383.6|11385.7|11385|11385.9|11385.2|11383.4|11382.6|405
1643157900000|2022-01-26 00:45:00|11385.8|11385.1|11383.5|11382.8|11386.8|11386.1|11382.7|11382|427
1643158200000|2022-01-26 00:50:00|11383.4|11382.7|11382|11381|11385.3|11384.5|11378.9|11378.2|686
1643158500000|2022-01-26 00:55:00|11381.9|11380.9|11383.1|11382.4|11384.1|11383.3|11380.4|11379.5|662
1643158800000|2022-01-26 01:00:00|11383|11382.3|11383.3|11382.3|11384.6|11383.6|11382.5|11381.8|369
1643159100000|2022-01-26 01:05:00|11383.2|11382.5|11382.4|11381.7|11385.3|11384.5|11382.1|11381.4|307
1643159400000|2022-01-26 01:10:00|11382.3|11381.6|11380.1|11379.1|11382.8|11382.1|11378.2|11377.4|486
1643159700000|2022-01-26 01:15:00|11380|11379|11381.7|11381|11382.5|11381.8|11378.9|11378.2|417
1643160000000|2022-01-26 01:20:00|11381.8|11381.1|11380.2|11379.5|11382.9|11382.2|11380|11379.3|294
1643160300000|2022-01-26 01:25:00|11380.3|11379.6|11382.4|11381.7|11383.1|11382.4|11379.9|11379.2|283
1643160600000|2022-01-26 01:30:00|11382.6|11381.6|11383.2|11382.5|11383.9|11383|11382|11381.3|327
1643160900000|2022-01-26 01:35:00|11383|11382.3|11383.7|11383|11384.2|11383.4|11381.5|11380.8|287
1643161200000|2022-01-26 01:40:00|11383.8|11383.1|11382.3|11381.6|11384.2|11383.5|11382.1|11381.4|200
1643161500000|2022-01-26 01:45:00|11382.2|11381.5|11386.2|11385.5|11387|11386.3|11382.2|11381.4|261
1643161800000|2022-01-26 01:50:00|11386.4|11385.4|11384.8|11384.1|11386.5|11385.7|11384.1|11383.3|252
1643162100000|2022-01-26 01:55:00|11384.7|11384|11387.2|11386.5|11387.8|11387.1|11384.5|11383.8|262
1643162400000|2022-01-26 02:00:00|11387.3|11386.3|11387.6|11386.9|11389.1|11388.4|11386.7|11386|306
1643162700000|2022-01-26 02:05:00|11387.9|11387.2|11388.8|11388.1|11389.5|11388.8|11387.8|11387.1|279
1643163000000|2022-01-26 02:10:00|11388.9|11388.2|11389.6|11388.9|11390|11389.3|11388.7|11387.9|259
1643163300000|2022-01-26 02:15:00|11389.9|11389.2|11389|11388.3|11390.1|11389.4|11387.6|11386.9|274
1643163600000|2022-01-26 02:20:00|11388.9|11388.2|11388.3|11387.6|11389.1|11388.4|11387.9|11387.1|237
1643163900000|2022-01-26 02:25:00|11388.2|11387.5|11386.5|11385.8|11388.6|11387.7|11385.5|11384.8|215
1643164200000|2022-01-26 02:30:00|11386.6|11385.9|11385.5|11384.5|11386.6|11385.9|11384.8|11383.9|185
1643164500000|2022-01-26 02:35:00|11385.4|11384.4|11384.7|11384|11385.5|11384.7|11383.7|11383|250
1643164800000|2022-01-26 02:40:00|11384.8|11384.1|11384.3|11383.6|11385|11384.1|11383.9|11383.2|170
1643165100000|2022-01-26 02:45:00|11384.2|11383.5|11383.5|11382.8|11384.7|11384|11383.3|11382.6|205
1643165400000|2022-01-26 02:50:00|11383.6|11382.9|11384.8|11384.1|11384.9|11384.2|11383.4|11382.6|196
1643165700000|2022-01-26 02:55:00|11384.9|11384.2|11386.7|11386|11387.3|11386.6|11384.9|11384.2|336
1643166000000|2022-01-26 03:00:00|11386.6|11385.9|11386.1|11385.4|11387|11386.3|11385.9|11385.2|278
1643166300000|2022-01-26 03:05:00|11386|11385.3|11387.3|11386.6|11389.4|11388.4|11385.8|11385.1|343
1643166600000|2022-01-26 03:10:00|11387.4|11386.7|11388.8|11388.1|11388.8|11388.1|11387.2|11386.5|225
1643166900000|2022-01-26 03:15:00|11388.7|11388|11388.6|11387.9|11389|11388.3|11387.6|11386.9|206
1643167200000|2022-01-26 03:20:00|11388.7|11388|11389.2|11388.5|11389.2|11388.5|11388.1|11387.4|178
1643167500000|2022-01-26 03:25:00|11389.1|11388.4|11386.7|11386|11389.4|11388.6|11386.3|11385.6|218
1643167800000|2022-01-26 03:30:00|11386.8|11386.1|11387.9|11387.2|11388.1|11387.4|11386.5|11385.7|299
1643168100000|2022-01-26 03:35:00|11387.3|11386.6|11388|11387.3|11388.1|11387.4|11386.6|11385.8|144
1643168400000|2022-01-26 03:40:00|11387.9|11387.2|11388.2|11387.5|11388.8|11388|11387.2|11386.4|193
1643168700000|2022-01-26 03:45:00|11388.3|11387.6|11388.5|11387.5|11388.7|11388|11387.3|11386.5|273
1643169000000|2022-01-26 03:50:00|11388.6|11387.6|11387.3|11386.3|11388.6|11387.8|11386.4|11385.6|237
1643169300000|2022-01-26 03:55:00|11387.4|11386.4|11387.3|11386.3|11387.4|11386.6|11386.7|11385.8|145
1643169600000|2022-01-26 04:00:00|11387|11386.5|11387.1|11386.4|11388.6|11387.8|11386.7|11386|185
1643169900000|2022-01-26 04:05:00|11387.2|11386.5|11386.7|11386|11387.5|11386.8|11386.5|11385.5|91
1643170200000|2022-01-26 04:10:00|11386.6|11385.9|11387.5|11386.8|11388|11387.3|11386.5|11385.8|162
1643170500000|2022-01-26 04:15:00|11387.4|11386.7|11388.4|11387.7|11388.5|11387.8|11387.1|11386.3|219
1643170800000|2022-01-26 04:20:00|11388.5|11387.8|11388.9|11388.2|11389.5|11388.7|11388.3|11387.6|158
1643171100000|2022-01-26 04:25:00|11388.8|11388.1|11389.5|11388.8|11389.7|11389|11388.4|11387.5|275
1643171400000|2022-01-26 04:30:00|11389.4|11388.7|11389.9|11388.9|11390.1|11389.4|11389|11388.2|263
1643171700000|2022-01-26 04:35:00|11389.8|11389.1|11388.7|11387.7|11389.8|11389.1|11387.8|11387|254
1643172000000|2022-01-26 04:40:00|11388.8|11387.8|11388.7|11388|11389.2|11388.4|11387.8|11387|214
1643172300000|2022-01-26 04:45:00|11388.6|11387.9|11389.7|11389|11390.5|11389.6|11388.4|11387.7|235
1643172600000|2022-01-26 04:50:00|11389.8|11389.1|11391.8|11391.1|11392.2|11391.5|11389.5|11388.8|222
1643172900000|2022-01-26 04:55:00|11391.9|11390.9|11392.6|11391.9|11393.6|11392.9|11391.6|11390.8|167
1643173200000|2022-01-26 05:00:00|11392.7|11392|11391.8|11391.1|11392.7|11392|11389.8|11389.1|278
1643173500000|2022-01-26 05:05:00|11391.7|11391|11390.5|11389.8|11391.8|11391.1|11390|11389.3|167
1643173800000|2022-01-26 05:10:00|11390.6|11389.9|11390.6|11389.6|11391.3|11390.5|11390.3|11389.5|139
1643174100000|2022-01-26 05:15:00|11390.4|11389.7|11390.5|11389.8|11391|11390.3|11389.7|11388.8|238
1643174400000|2022-01-26 05:20:00|11390.6|11389.9|11390.1|11389.4|11390.7|11390|11389.8|11389.1|278
1643174700000|2022-01-26 05:25:00|11390.2|11389.5|11389.8|11389.1|11390.6|11389.9|11389.1|11388.4|347
1643175000000|2022-01-26 05:30:00|11389.9|11389.2|11389.3|11388.6|11390.5|11389.8|11389.2|11388.5|231
1643175300000|2022-01-26 05:35:00|11389.4|11388.7|11389.3|11388.6|11389.9|11389.2|11389.2|11388.4|76
1643175600000|2022-01-26 05:40:00|11389.6|11388.9|11389.9|11389.2|11390|11389.2|11389|11388.3|145
1643175900000|2022-01-26 05:45:00|11389.8|11389.1|11389.9|11389.2|11390.2|11389.5|11389.3|11388.6|183
1643176200000|2022-01-26 05:50:00|11389.8|11389.1|11388.7|11388|11390.1|11389.4|11388.2|11387.5|236
1643176500000|2022-01-26 05:55:00|11388.6|11387.9|11390|11389.3|11390|11389.3|11387.9|11387.2|257
1643176800000|2022-01-26 06:00:00|11389.9|11389.2|11388.2|11387.5|11390.2|11389.5|11387.9|11387.1|244
1643177100000|2022-01-26 06:05:00|11388.3|11387.6|11388|11387.3|11389|11388.1|11387.6|11386.8|313
1643177400000|2022-01-26 06:10:00|11387.9|11387.2|11388|11387.3|11388.2|11387.5|11387.5|11386.8|281
1643177700000|2022-01-26 06:15:00|11388.1|11387.4|11390.7|11390|11390.8|11390.1|11388|11387.3|206
1643178000000|2022-01-26 06:20:00|11390.9|11390.2|11391.2|11390.2|11392.1|11391.4|11390.5|11389.6|273
1643178300000|2022-01-26 06:25:00|11391|11390.3|11390|11389.3|11391.6|11390.9|11389.3|11388.4|284
1643178600000|2022-01-26 06:30:00|11390.1|11389.4|11391.2|11390.5|11391.4|11390.7|11389.6|11388.9|305
1643178900000|2022-01-26 06:35:00|11391.1|11390.4|11393.3|11392.6|11393.4|11392.7|11391.1|11390.4|310
1643179200000|2022-01-26 06:40:00|11393.2|11392.5|11393.8|11393.1|11393.9|11393.1|11392.9|11392.2|226
1643179500000|2022-01-26 06:45:00|11393.7|11393|11394.9|11394.2|11395|11394.3|11393.6|11392.7|173
1643179800000|2022-01-26 06:50:00|11394.8|11394.1|11395.5|11394.8|11395.8|11395.1|11394.8|11394.1|186
1643180100000|2022-01-26 06:55:00|11395.4|11394.7|11397.4|11396.4|11397.5|11396.7|11395.1|11394.2|224
1643180400000|2022-01-26 07:00:00|11397.3|11396.6|11397.1|11396.1|11398.1|11397.4|11395.4|11394.5|384
1643180700000|2022-01-26 07:05:00|11397|11396|11395.2|11394.5|11397.2|11396.4|11394.9|11394.1|359
1643181000000|2022-01-26 07:10:00|11395.1|11394.4|11394.1|11393.4|11395.9|11395.1|11393.1|11392.3|437
1643181300000|2022-01-26 07:15:00|11394|11393.3|11394.2|11393.5|11395|11394.2|11392.9|11392.2|487
1643181600000|2022-01-26 07:20:00|11394.3|11393.6|11395.7|11395|11395.9|11395.2|11393.4|11392.7|312
1643181900000|2022-01-26 07:25:00|11395.9|11395.2|11393.7|11393|11396.7|11396|11393.5|11392.8|392
1643182200000|2022-01-26 07:30:00|11393.9|11393.2|11393.7|11393|11394.6|11393.9|11392.9|11392.2|302
1643182500000|2022-01-26 07:35:00|11393.8|11393.1|11395.1|11394.4|11395.3|11394.6|11393.3|11392.6|241
1643182800000|2022-01-26 07:40:00|11395|11394.3|11395.9|11395.2|11396.3|11395.6|11394.5|11393.8|231
1643183100000|2022-01-26 07:45:00|11396|11395.3|11395.6|11394.9|11396.3|11395.6|11395.4|11394.7|213
1643183400000|2022-01-26 07:50:00|11395.7|11395|11397.8|11397.1|11398.4|11397.7|11395.5|11394.8|294
1643183700000|2022-01-26 07:55:00|11397.9|11397.2|11398.9|11398.2|11399.1|11398.4|11397|11396.2|339
1643184000000|2022-01-26 08:00:00|11398.7|11398|11402|11401.3|11402.7|11402|11397.8|11396.9|618
1643184300000|2022-01-26 08:05:00|11401.9|11401.2|11403.7|11403|11404.6|11403.9|11400.9|11400.2|442
1643184600000|2022-01-26 08:10:00|11403.8|11403.1|11404|11403.3|11405.9|11405.2|11402.6|11401.9|529
1643184900000|2022-01-26 08:15:00|11403.9|11403.2|11407.5|11406.5|11408.8|11408|11403.9|11403.2|589
1643185200000|2022-01-26 08:20:00|11407.4|11406.4|11407.8|11407.1|11408.9|11408.2|11406.4|11405.7|528
1643185500000|2022-01-26 08:25:00|11407.9|11407.2|11407.8|11407.1|11409.7|11409|11407.6|11406.9|401
1643185800000|2022-01-26 08:30:00|11407.9|11407.2|11410.4|11409.7|11411|11410.3|11407.8|11407.1|341
1643186100000|2022-01-26 08:35:00|11410.6|11409.9|11411.6|11410.9|11412.1|11411.4|11409.8|11408.9|520
1643186400000|2022-01-26 08:40:00|11411.7|11411|11411.4|11410.4|11412.6|11411.9|11410.9|11410.2|364
1643186700000|2022-01-26 08:45:00|11411.3|11410.3|11410.9|11409.9|11411.8|11411.1|11408.8|11408.1|444
1643187000000|2022-01-26 08:50:00|11410.7|11410|11411.7|11411|11412.3|11411.6|11410.6|11409.9|326
1643187300000|2022-01-26 08:55:00|11411.9|11410.9|11415|11414.3|11415.9|11415.2|11411.6|11410.9|451
1643187600000|2022-01-26 09:00:00|11415.1|11414.4|11415.5|11414.8|11418.5|11417.8|11413.9|11413.1|564
1643187900000|2022-01-26 09:05:00|11415.6|11414.9|11416.8|11416.1|11417.9|11417.2|11414|11413.3|424
1643188200000|2022-01-26 09:10:00|11416.9|11416.2|11416.4|11415.7|11417.2|11416.4|11415|11414.3|374
1643188500000|2022-01-26 09:15:00|11416.5|11415.8|11418.2|11417.5|11418.6|11417.9|11415.7|11415|382
1643188800000|2022-01-26 09:20:00|11418.3|11417.6|11417.1|11416.4|11418.7|11417.8|11416.6|11415.8|494
1643189100000|2022-01-26 09:25:00|11417.2|11416.5|11415|11414|11417.5|11416.6|11414.9|11414|382
1643189400000|2022-01-26 09:30:00|11415.1|11414.1|11408.9|11408.2|11415.1|11414.1|11407.8|11407.1|502
1643189700000|2022-01-26 09:35:00|11409.1|11408.1|11410.1|11409.1|11411.3|11410.6|11408.3|11407.3|394
1643190000000|2022-01-26 09:40:00|11409.9|11409.2|11410.6|11409.6|11410.6|11409.8|11407.9|11407.2|259
1643190300000|2022-01-26 09:45:00|11410.7|11409.7|11411.1|11410.4|11411.4|11410.6|11409.5|11408.8|343
1643190600000|2022-01-26 09:50:00|11410.8|11410.1|11413|11412.3|11413.8|11413.1|11410.4|11409.7|401
1643190900000|2022-01-26 09:55:00|11413.1|11412.4|11413.1|11412.4|11413.3|11412.6|11412.1|11411.4|241
1643191200000|2022-01-26 10:00:00|11413|11412.3|11415.4|11414.4|11415.4|11414.6|11410.4|11409.7|403
1643191500000|2022-01-26 10:05:00|11415.3|11414.3|11418|11417.3|11419.7|11419|11414.9|11414.1|432
1643191800000|2022-01-26 10:10:00|11418.3|11417.6|11417.5|11416.8|11418.5|11417.8|11416.7|11416|332
1643192100000|2022-01-26 10:15:00|11417.6|11416.9|11417.8|11417.1|11418.4|11417.6|11416.4|11415.6|379
1643192400000|2022-01-26 10:20:00|11417.7|11417|11417|11416.3|11418.2|11417.5|11416.3|11415.6|304
1643192700000|2022-01-26 10:25:00|11416.9|11416.2|11416.1|11415.4|11417.9|11417.1|11415.8|11415.1|257
1643193000000|2022-01-26 10:30:00|11415.8|11415.1|11417.9|11417.2|11418.4|11417.7|11415.6|11414.9|222
1643193300000|2022-01-26 10:35:00|11418.3|11417.6|11422.3|11421.6|11424|11423.3|11418.3|11417.5|415
1643193600000|2022-01-26 10:40:00|11422.2|11421.5|11420.9|11420.2|11422.2|11421.5|11419.5|11418.8|329
1643193900000|2022-01-26 10:45:00|11420.8|11420.1|11420.3|11419.6|11421.7|11420.9|11419.4|11418.6|390
1643194200000|2022-01-26 10:50:00|11420.1|11419.4|11420|11419.3|11420.5|11419.8|11419|11418.2|379
1643194500000|2022-01-26 10:55:00|11419.8|11419.1|11416.7|11416|11419.9|11419.2|11415.7|11415|438
1643194800000|2022-01-26 11:00:00|11416.8|11416.1|11418|11417.3|11418.6|11417.9|11415.5|11414.8|482
1643195100000|2022-01-26 11:05:00|11417.9|11417.2|11415.7|11415|11418.4|11417.7|11415.7|11414.8|236
1643195400000|2022-01-26 11:10:00|11415.9|11415.2|11416.3|11415.6|11416.6|11415.8|11413.4|11412.7|366
1643195700000|2022-01-26 11:15:00|11416.4|11415.7|11414.6|11413.9|11417.4|11416.7|11414.6|11413.9|342
1643196000000|2022-01-26 11:20:00|11414.7|11414|11415.1|11414.4|11416.2|11415.5|11414.4|11413.7|395
1643196300000|2022-01-26 11:25:00|11415.2|11414.5|11415.8|11415.1|11415.8|11415.1|11414.4|11413.7|354
1643196600000|2022-01-26 11:30:00|11415.7|11415|11418.4|11417.7|11418.6|11417.8|11415.7|11415|252
1643196900000|2022-01-26 11:35:00|11418.3|11417.6|11416.2|11415.5|11420|11419.3|11415.1|11414.4|461
1643197200000|2022-01-26 11:40:00|11415.9|11415.2|11416.9|11416.2|11417.4|11416.7|11414.2|11413.4|329
1643197500000|2022-01-26 11:45:00|11416.8|11416.1|11416.3|11415.6|11417.3|11416.6|11415.9|11415.2|307
1643197800000|2022-01-26 11:50:00|11416.4|11415.7|11418.8|11418.1|11419.8|11419.1|11416.3|11415.6|483
1643198100000|2022-01-26 11:55:00|11418.9|11418.2|11420.3|11419.6|11420.3|11419.6|11418.8|11418.1|356
1643198400000|2022-01-26 12:00:00|11420.2|11419.5|11417.9|11417.2|11420.7|11420|11416.5|11415.8|484
1643198700000|2022-01-26 12:05:00|11418|11417.3|11418.9|11418.2|11419.6|11418.8|11417.6|11416.8|389
1643199000000|2022-01-26 12:10:00|11419|11418.3|11417.3|11416.6|11419.7|11419|11417|11416.2|380
1643199300000|2022-01-26 12:15:00|11417.6|11416.9|11417|11416|11418.8|11417.9|11416.5|11415.6|334
1643199600000|2022-01-26 12:20:00|11417.1|11416.1|11417.9|11416.9|11419.1|11418.2|11416.3|11415.6|405
1643199900000|2022-01-26 12:25:00|11418|11417|11418.9|11418.2|11420.1|11419.4|11417.7|11416.8|364
1643200200000|2022-01-26 12:30:00|11419|11418.3|11419.7|11419|11420.8|11420.1|11418.8|11418|277
1643200500000|2022-01-26 12:35:00|11419.8|11418.8|11420|11419.3|11421.4|11420.7|11419.3|11418.6|294
1643200800000|2022-01-26 12:40:00|11419.9|11419.2|11418.2|11417.5|11420.5|11419.6|11417.7|11417|294
1643201100000|2022-01-26 12:45:00|11418.3|11417.6|11416.4|11415.7|11419.8|11419.1|11416.3|11415.6|386
1643201400000|2022-01-26 12:50:00|11416.2|11415.5|11417|11416.3|11417.4|11416.6|11415.9|11415.2|241
1643201700000|2022-01-26 12:55:00|11417.3|11416.6|11419.1|11418.4|11419.8|11419.1|11417.2|11416.5|301
1643202000000|2022-01-26 13:00:00|11419|11418.3|11419.3|11418.6|11420.1|11419.3|11418.6|11417.8|430
1643202300000|2022-01-26 13:05:00|11419.4|11418.7|11424.6|11423.9|11425.2|11424.5|11419.1|11418.3|443
1643202600000|2022-01-26 13:10:00|11424.7|11424|11426.9|11426.2|11427|11426.3|11423.2|11422.5|347
1643202900000|2022-01-26 13:15:00|11426.8|11426.1|11428.6|11427.9|11430.2|11429.5|11426.8|11426.1|528
1643203200000|2022-01-26 13:20:00|11428.5|11427.8|11425.7|11424.7|11429.2|11428.5|11424|11423.3|452
1643203500000|2022-01-26 13:25:00|11425.6|11424.9|11427.7|11426.7|11427.9|11427.1|11425.6|11424.9|360
1643203800000|2022-01-26 13:30:00|11427.8|11426.8|11428.8|11428.1|11430|11429.2|11427.3|11426.3|551
1643204100000|2022-01-26 13:35:00|11428.7|11428|11427.7|11427|11429.9|11429.2|11427|11426.3|395
1643204400000|2022-01-26 13:40:00|11427.6|11426.9|11427.3|11426.6|11429.2|11428.5|11426.7|11425.9|388
1643204700000|2022-01-26 13:45:00|11427.4|11426.7|11427.3|11426.6|11429.5|11428.8|11427|11426.3|493
1643205000000|2022-01-26 13:50:00|11427.4|11426.7|11428.7|11428|11428.9|11428.2|11427.2|11426.4|434
1643205300000|2022-01-26 13:55:00|11428.8|11428.1|11430.9|11430.2|11432|11431.3|11428.7|11428|490
1643205600000|2022-01-26 14:00:00|11430.8|11430.1|11426.6|11425.9|11431.6|11430.9|11425.6|11424.9|469
1643205900000|2022-01-26 14:05:00|11426.8|11426.1|11424.9|11423.9|11429|11428.2|11424.3|11423.4|402
1643206200000|2022-01-26 14:10:00|11425|11424|11423.9|11423.2|11426.5|11425.8|11423.1|11422.4|448
1643206500000|2022-01-26 14:15:00|11424|11423.3|11426|11425.3|11426.2|11425.5|11423.9|11423.2|496
1643206800000|2022-01-26 14:20:00|11426.1|11425.4|11426.1|11425.4|11426.7|11426|11425.2|11424.4|533
1643207100000|2022-01-26 14:25:00|11426|11425.3|11426.6|11425.9|11427.5|11426.7|11423.9|11423.1|553
1643207400000|2022-01-26 14:30:00|11426.7|11426|11427.1|11426.4|11428.5|11427.6|11425.1|11424.4|541
1643207700000|2022-01-26 14:35:00|11427.2|11426.5|11429.1|11428.4|11431.3|11430.6|11426.5|11425.8|550
1643208000000|2022-01-26 14:40:00|11429.2|11428.5|11430.6|11429.9|11432|11431.2|11429|11428.2|708
1643208300000|2022-01-26 14:45:00|11430.7|11430|11435.6|11434.9|11436.5|11435.7|11430.7|11430|635
1643208600000|2022-01-26 14:50:00|11435.5|11434.8|11436.4|11435.7|11436.5|11435.8|11434.1|11433.3|587
1643208900000|2022-01-26 14:55:00|11436.3|11435.6|11435.7|11434.7|11437.1|11436.1|11431.2|11430.5|602
1643209200000|2022-01-26 15:00:00|11435.9|11434.9|11437.2|11436.5|11438.6|11437.9|11432.7|11431.7|917
1643209500000|2022-01-26 15:05:00|11437.1|11436.4|11435.9|11435.2|11438.9|11438.2|11435.4|11434.7|598
1643209800000|2022-01-26 15:10:00|11435.8|11435.1|11436.9|11436.2|11438|11437.1|11435.4|11434.7|568
1643210100000|2022-01-26 15:15:00|11437|11436.3|11437|11436.3|11437.6|11436.9|11433.8|11433.1|663
1643210400000|2022-01-26 15:20:00|11436.9|11436.2|11434.5|11433.8|11437.2|11436.4|11434|11433.2|576
1643210700000|2022-01-26 15:25:00|11434.6|11433.9|11432.5|11431.5|11435.2|11434.3|11430.9|11430.2|667
1643211000000|2022-01-26 15:30:00|11432.3|11431.6|11430.7|11430|11432.3|11431.6|11428.9|11428.1|584
1643211300000|2022-01-26 15:35:00|11430.6|11429.9|11432.4|11431.7|11433.2|11432.3|11430|11429.2|505
1643211600000|2022-01-26 15:40:00|11432.5|11431.8|11428.6|11427.9|11434.1|11433.4|11428.4|11427.7|465
1643211900000|2022-01-26 15:45:00|11428.5|11427.8|11427.2|11426.5|11428.6|11427.9|11422.3|11421.4|680
1643212200000|2022-01-26 15:50:00|11427.1|11426.4|11429.8|11429.1|11431.5|11430.7|11426.6|11425.7|614
1643212500000|2022-01-26 15:55:00|11429.7|11429|11432.6|11431.9|11433.1|11432.4|11429.5|11428.7|642
1643212800000|2022-01-26 16:00:00|11432.5|11431.8|11431.7|11431|11432.6|11431.9|11427.5|11426.5|612
1643213100000|2022-01-26 16:05:00|11431.6|11430.9|11434.1|11433.4|11435.3|11434.5|11431.2|11430.5|582
1643213400000|2022-01-26 16:10:00|11434|11433.3|11430.9|11430.2|11434.2|11433.5|11429.9|11429.1|516
1643213700000|2022-01-26 16:15:00|11431.1|11430.4|11434.1|11433.4|11434.9|11434.2|11431.1|11430.3|465
1643214000000|2022-01-26 16:20:00|11434.2|11433.5|11433.9|11433.2|11435.5|11434.8|11433.4|11432.6|362
1643214300000|2022-01-26 16:25:00|11434|11433.3|11435.1|11434.4|11436.3|11435.4|11433.4|11432.7|444
1643214600000|2022-01-26 16:30:00|11435.2|11434.5|11434.2|11433.5|11436.7|11435.9|11433.6|11432.9|422
1643214900000|2022-01-26 16:35:00|11434.1|11433.4|11434.2|11433.5|11434.4|11433.6|11431.8|11431|397
1643215200000|2022-01-26 16:40:00|11434.3|11433.6|11433.7|11433|11435|11434.3|11433.4|11432.7|269
1643215500000|2022-01-26 16:45:00|11433.8|11433.1|11431.5|11430.8|11433.8|11433.1|11431.4|11430.7|263
1643215800000|2022-01-26 16:50:00|11431.8|11431.1|11432.2|11431.5|11432.3|11431.6|11430.1|11429.3|372
1643216100000|2022-01-26 16:55:00|11432.3|11431.6|11433.8|11433.1|11434.1|11433.2|11432.3|11431.5|397
1643216400000|2022-01-26 17:00:00|11433.7|11433|11433|11432.3|11435.5|11434.8|11432.3|11431.5|380
1643216700000|2022-01-26 17:05:00|11432.9|11432.2|11434.7|11434|11434.8|11434.1|11432.3|11431.5|336
1643217000000|2022-01-26 17:10:00|11434.8|11434.1|11435.2|11434.5|11436.1|11435.4|11434|11433.2|357
1643217300000|2022-01-26 17:15:00|11435.4|11434.7|11436.4|11435.7|11437.1|11436.1|11434.5|11433.7|274
1643217600000|2022-01-26 17:20:00|11436.5|11435.8|11434.8|11433.8|11436.8|11435.9|11434.6|11433.8|223
1643217900000|2022-01-26 17:25:00|11434.9|11433.9|11435.1|11434.4|11435.9|11435.1|11434.4|11433.5|255
1643218200000|2022-01-26 17:30:00|11435.2|11434.5|11435.4|11434.4|11436.6|11435.8|11435|11434.1|216
1643218500000|2022-01-26 17:35:00|11435.5|11434.5|11436.7|11436|11437.9|11437.2|11435.2|11434.4|247
1643218800000|2022-01-26 17:40:00|11436.8|11436.1|11437.7|11437|11437.9|11437|11436.6|11435.8|216
1643219100000|2022-01-26 17:45:00|11437.6|11436.9|11435.1|11434.4|11437.8|11437.1|11434.9|11434.2|275
1643219400000|2022-01-26 17:50:00|11435.2|11434.5|11435.8|11435.1|11436.2|11435.5|11434.5|11433.8|167
1643219700000|2022-01-26 17:55:00|11435.9|11435.2|11435.3|11434.6|11436.3|11435.6|11435|11434.3|183
1643220000000|2022-01-26 18:00:00|11435.2|11434.5|11432.1|11431.4|11435.5|11434.8|11429.9|11429|400
1643220300000|2022-01-26 18:05:00|11431.9|11431.2|11433.3|11432.3|11433.6|11432.8|11431.9|11431.1|241
1643220600000|2022-01-26 18:10:00|11433.2|11432.2|11434.1|11433.4|11434.3|11433.5|11432.1|11431.4|221
1643220900000|2022-01-26 18:15:00|11434|11433.3|11432.7|11432|11434.3|11433.6|11432|11431.3|242
1643221200000|2022-01-26 18:20:00|11432.6|11431.9|11431.8|11431.1|11432.7|11431.9|11429.1|11428.3|420
1643221500000|2022-01-26 18:25:00|11431.7|11431|11431.2|11430.2|11432.3|11431.4|11430.7|11429.8|369
1643221800000|2022-01-26 18:30:00|11431.3|11430.3|11431.4|11430.7|11431.8|11431|11429.8|11429|363
1643222100000|2022-01-26 18:35:00|11431.7|11431|11430.9|11429.9|11432.3|11431.5|11430.6|11429.8|334
1643222400000|2022-01-26 18:40:00|11430.8|11429.8|11429.3|11428.6|11431.3|11430.4|11429.2|11428.3|299
1643222700000|2022-01-26 18:45:00|11429.2|11428.5|11431.2|11430.5|11431.4|11430.6|11428.6|11427.8|350
1643223000000|2022-01-26 18:50:00|11431.3|11430.3|11435.7|11434.7|11435.8|11434.8|11430.9|11430.1|395
1643223300000|2022-01-26 18:55:00|11435.8|11434.8|11435.8|11432.5|11437.6|11436|11430.9|11429.3|681
1643223600000|2022-01-26 19:00:00|11436.7|11430.7|11446.8|11445.8|11446.8|11445.8|11427.9|11425.6|1110
1643223900000|2022-01-26 19:05:00|11446.9|11445.9|11443.4|11442.7|11449.6|11448.6|11443.3|11442.3|1061
1643224200000|2022-01-26 19:10:00|11443.5|11442.8|11426.8|11425.8|11443.5|11442.8|11426.4|11425|1018
1643224500000|2022-01-26 19:15:00|11427.1|11425.4|11430.3|11429.3|11432.9|11432.1|11421.3|11419.7|1166
1643224800000|2022-01-26 19:20:00|11430.2|11429.2|11434.7|11433.7|11436.3|11435.5|11428.9|11428.2|891
1643225100000|2022-01-26 19:25:00|11434.8|11433.8|11440.7|11439.7|11441.4|11440.5|11434.5|11433.5|908
1643225400000|2022-01-26 19:30:00|11440.9|11439.9|11443.4|11442.7|11448.1|11447.1|11439.4|11438.6|1163
1643225700000|2022-01-26 19:35:00|11443.6|11442.6|11446.6|11445.6|11451.8|11451.1|11436.4|11435.5|1699
1643226000000|2022-01-26 19:40:00|11446.3|11445.3|11463.3|11462.3|11470|11469|11446.3|11445.3|1870
1643226300000|2022-01-26 19:45:00|11463.2|11462.2|11456|11455|11468.9|11467.7|11455.3|11454.3|1721
1643226600000|2022-01-26 19:50:00|11456.1|11455.1|11458|11457|11460|11459|11448.6|11447.6|1453
1643226900000|2022-01-26 19:55:00|11458.1|11457.1|11453.7|11452.7|11463.1|11462.1|11452.8|11451.8|1317
1643227200000|2022-01-26 20:00:00|11454.1|11453.1|11449.5|11448.5|11458.1|11457.1|11448.8|11447.6|1468
1643227500000|2022-01-26 20:05:00|11449.6|11448.6|11447.7|11446.7|11450.4|11449.4|11440.8|11439.6|1433
1643227800000|2022-01-26 20:10:00|11447.9|11446.9|11453|11452|11453.4|11452.5|11445.2|11444.2|1178
1643228100000|2022-01-26 20:15:00|11452.5|11451.5|11446.7|11445.7|11455.7|11454.7|11445.7|11444.9|1195
1643228400000|2022-01-26 20:20:00|11446.3|11445.3|11448.5|11447.5|11450.6|11449.6|11441.6|11440.6|1213
1643228700000|2022-01-26 20:25:00|11448.6|11447.6|11458.9|11457.9|11459.3|11458.3|11443.7|11442.7|1062
1643229000000|2022-01-26 20:30:00|11459|11458|11456.9|11455.9|11461.4|11460.6|11453.6|11452.6|1119
1643229300000|2022-01-26 20:35:00|11456.8|11455.8|11458.1|11457.1|11459|11458|11454.2|11453.3|924
1643229600000|2022-01-26 20:40:00|11458.2|11457.2|11460.3|11459.3|11461.4|11460.4|11455.7|11454.8|1060
1643229900000|2022-01-26 20:45:00|11460.4|11459.4|11458.3|11457.3|11463|11462.2|11457.7|11456.8|997
1643230200000|2022-01-26 20:50:00|11458.2|11457.2|11458.1|11457.1|11460.2|11459.2|11454.5|11453.7|942
1643230500000|2022-01-26 20:55:00|11458|11457|11460.1|11459.4|11460.4|11459.7|11456.9|11455.9|671
1643230800000|2022-01-26 21:00:00|11460|11459.3|11461.8|11461.1|11462.2|11461.4|11458.3|11457.5|572
1643231100000|2022-01-26 21:05:00|11461.7|11461|11464.1|11463.1|11466|11465.1|11461.7|11460.7|599
1643231400000|2022-01-26 21:10:00|11464|11463|11464.1|11463.1|11464.5|11463.6|11463.2|11462.2|338
1643231700000|2022-01-26 21:15:00|11464|11463|11463.7|11462.7|11465|11464|11462.4|11461.5|456
1643232000000|2022-01-26 21:20:00|11463.6|11462.6|11467.4|11466.4|11468.6|11467.9|11463.6|11462.6|422
1643232300000|2022-01-26 21:25:00|11467.5|11466.5|11468.5|11467.8|11468.9|11468.2|11467|11466.1|354
1643232600000|2022-01-26 21:30:00|11468.7|11467.7|11469.6|11468.6|11470.1|11469.2|11468.3|11467.5|252
1643232900000|2022-01-26 21:35:00|11469.7|11468.7|11468|11467|11470|11469.1|11467.2|11466.2|319
1643233200000|2022-01-26 21:40:00|11468.1|11467.1|11466.5|11465.5|11468.6|11467.6|11466.3|11465.5|262
1643233500000|2022-01-26 21:45:00|11466.6|11465.6|11466.6|11465.6|11467.3|11466.5|11465.8|11464.8|344
1643233800000|2022-01-26 21:50:00|11466.5|11465.5|11467.5|11466.5|11469.1|11468.1|11465.2|11464.3|540
1643234100000|2022-01-26 21:55:00|11467.6|11466.6|11468.8|11462.8|11470.9|11467.5|11467.4|11461.8|426
1643234400000|2022-01-26 22:00:00|11466.2|11460.2|11468.1|11462.1|11469.9|11465.6|11464.2|11458.2|27
1643234700000|2022-01-26 22:05:00|11468|11462|11467.9|11461.9|11468.8|11462.8|11467.4|11461.4|319
1643235000000|2022-01-26 22:10:00|11467.7|11461.7|11468|11462|11469.6|11463.6|11467|11461|926
1643235300000|2022-01-26 22:15:00|11467.9|11461.9|11469.6|11463.6|11469.9|11463.9|11467.7|11461.7|625
1643235600000|2022-01-26 22:20:00|11469.3|11463.3|11469.8|11463.8|11470.4|11464.4|11468.8|11463|1060
1643235900000|2022-01-26 22:25:00|11470.3|11464.3|11469.4|11464.2|11470.4|11464.5|11468.8|11463|118
1643236200000|2022-01-26 22:30:00|11469.7|11464.3|11468.7|11463|11469.8|11464.4|11465|11461.8|746
1643236500000|2022-01-26 22:35:00|11468.8|11462.9|11468.4|11463.7|11469.3|11464.7|11465.3|11461.8|570
1643236800000|2022-01-26 22:40:00|11468.3|11463.4|11466.4|11462.9|11469|11464.3|11465.6|11462.2|713
1643237100000|2022-01-26 22:45:00|11466.3|11463|11467.6|11463|11468.9|11464.3|11465.7|11462.3|1680
1643237400000|2022-01-26 22:50:00|11467.5|11462.8|11468.3|11464|11469.2|11465.4|11466.6|11461.9|1508
1643237700000|2022-01-26 22:55:00|11468.1|11464.1|11470|11465.6|11470.4|11466.6|11468|11463.8|878
1643238000000|2022-01-26 23:00:00|11469.6|11465.5|11469.7|11468.7|11470.8|11469.7|11467.8|11464.5|700
1643238300000|2022-01-26 23:05:00|11469.5|11468.5|11473.1|11472.1|11473.7|11472.5|11469.5|11468.3|489
1643238600000|2022-01-26 23:10:00|11473|11472|11474.6|11473.6|11474.6|11473.7|11472.5|11471.6|295
1643238900000|2022-01-26 23:15:00|11474.7|11473.7|11471.5|11470.5|11474.9|11474.2|11470.6|11469.6|359
1643239200000|2022-01-26 23:20:00|11471.4|11470.4|11469.2|11468.2|11471.8|11470.7|11469.2|11468.2|380
1643239500000|2022-01-26 23:25:00|11469.1|11468.1|11468.6|11467.9|11469.9|11469.1|11468.3|11467.4|395
1643239800000|2022-01-26 23:30:00|11468.7|11467.7|11470.9|11470.2|11472.5|11471.5|11468.5|11467.6|392
1643240100000|2022-01-26 23:35:00|11471|11470|11469.2|11468.2|11471.1|11470.1|11468.5|11467.6|304
1643240400000|2022-01-26 23:40:00|11469.3|11468.3|11470.6|11469.6|11471.2|11470.3|11468.2|11467.5|209
1643240700000|2022-01-26 23:45:00|11470.9|11469.9|11469.8|11468.8|11471.3|11470.5|11469.6|11468.6|245
1643241000000|2022-01-26 23:50:00|11469.7|11468.7|11471.5|11470.5|11472.1|11471.3|11469.4|11468.5|276
1643241300000|2022-01-26 23:55:00|11471.4|11470.4|11472.8|11471.8|11473.3|11472.5|11471.2|11470.2|269
1643241600000|2022-01-27 00:00:00|11472.2|11471.5|11478.1|11477.1|11478.3|11477.6|11471.5|11470.8|633
1643241900000|2022-01-27 00:05:00|11477.9|11477.2|11477.5|11476.8|11478.1|11477.3|11475|11474.2|539
1643242200000|2022-01-27 00:10:00|11477.4|11476.7|11477.5|11476.5|11478|11477.3|11475.2|11474.5|403
1643242500000|2022-01-27 00:15:00|11477.4|11476.4|11476.5|11475.8|11479.1|11478.3|11475.3|11474.6|483
1643242800000|2022-01-27 00:20:00|11476.3|11475.5|11476.5|11475.8|11477.6|11476.8|11475.1|11474.2|483
1643243100000|2022-01-27 00:25:00|11476.4|11475.7|11474.9|11474.2|11476.6|11475.7|11474.2|11473.5|483
1643243400000|2022-01-27 00:30:00|11474.8|11474.1|11476.5|11475.5|11477|11476.3|11474.6|11473.9|529
1643243700000|2022-01-27 00:35:00|11476.6|11475.6|11475.8|11475.1|11478.5|11477.8|11475.3|11474.6|443
1643244000000|2022-01-27 00:40:00|11475.7|11475|11475.4|11474.7|11477.3|11476.5|11474.4|11473.7|355
1643244300000|2022-01-27 00:45:00|11475.3|11474.6|11472.6|11471.9|11475.5|11474.6|11471.9|11470.9|445
1643244600000|2022-01-27 00:50:00|11472.4|11471.4|11464.7|11463.1|11474.1|11473.3|11464.7|11463.1|745
1643244900000|2022-01-27 00:55:00|11465.1|11463.6|11467.7|11467|11470.1|11469.4|11465.1|11463.6|635
1643245200000|2022-01-27 01:00:00|11467.5|11466.8|11468.1|11467.4|11469.6|11468.9|11465.4|11464.7|661
1643245500000|2022-01-27 01:05:00|11468.2|11467.5|11466.7|11466|11468.8|11467.9|11464.6|11463.8|612
1643245800000|2022-01-27 01:10:00|11466.9|11465.9|11462.2|11461.5|11469.3|11468.5|11461.4|11460.7|617
1643246100000|2022-01-27 01:15:00|11462.1|11461.4|11457.9|11456.9|11463.6|11462.8|11456.1|11455.3|858
1643246400000|2022-01-27 01:20:00|11457.8|11457.2|11459.1|11458.1|11459.2|11458.5|11455|11454.3|856
1643246700000|2022-01-27 01:25:00|11459.2|11458.2|11461.3|11460.6|11463.9|11463.1|11458.6|11457.9|714
1643247000000|2022-01-27 01:30:00|11461.6|11460.9|11458.6|11457.6|11461.6|11460.9|11457|11456.3|753
1643247300000|2022-01-27 01:35:00|11458.7|11457.7|11459.3|11458.6|11462|11461.3|11458|11457.2|645
1643247600000|2022-01-27 01:40:00|11459.2|11458.5|11459|11458.3|11462.8|11461.9|11458.1|11457.3|628
1643247900000|2022-01-27 01:45:00|11459.1|11458.1|11459.2|11458.5|11460.3|11459.6|11456.6|11455.8|654
1643248200000|2022-01-27 01:50:00|11459.4|11458.4|11459.8|11459.1|11462.6|11461.8|11458.8|11458.1|572
1643248500000|2022-01-27 01:55:00|11460|11459.3|11461.1|11460.1|11461.2|11460.5|11457.2|11456.5|713
1643248800000|2022-01-27 02:00:00|11460.8|11459.8|11464.2|11463.5|11465|11464.3|11458.9|11458|789
1643249100000|2022-01-27 02:05:00|11464.3|11463.6|11458|11457|11464.7|11464|11457.8|11456.9|695
1643249400000|2022-01-27 02:10:00|11457.9|11456.9|11450.3|11449.6|11458.7|11457.9|11447.8|11446.9|727
1643249700000|2022-01-27 02:15:00|11450|11449.3|11449.3|11448.6|11451.6|11450.9|11449.2|11448.5|544
1643250000000|2022-01-27 02:20:00|11449.4|11448.4|11451.7|11451|11452.9|11452.2|11449|11448.2|584
1643250300000|2022-01-27 02:25:00|11451.9|11451.2|11451.4|11450.7|11452.7|11451.9|11450.1|11449.2|536
1643250600000|2022-01-27 02:30:00|11451.5|11450.8|11452.3|11451.6|11453|11452.1|11450.1|11449.4|534
1643250900000|2022-01-27 02:35:00|11452.1|11451.4|11450.9|11450.2|11453.5|11452.8|11450.1|11449.3|612
1643251200000|2022-01-27 02:40:00|11451|11450|11456.7|11455.7|11458.1|11457.2|11449.9|11449.1|639
1643251500000|2022-01-27 02:45:00|11456.6|11455.9|11458.7|11457.7|11459.5|11458.8|11456.2|11455.4|481
1643251800000|2022-01-27 02:50:00|11458.6|11457.9|11457|11456.3|11459.6|11458.8|11456.3|11455.6|509
1643252100000|2022-01-27 02:55:00|11457.1|11456.4|11455.6|11454.9|11457.6|11456.8|11455.1|11454.3|473
1643252400000|2022-01-27 03:00:00|11455.7|11455|11455.8|11455.1|11457.7|11456.8|11455.3|11454.6|464
1643252700000|2022-01-27 03:05:00|11455.9|11455.2|11457.3|11456.3|11457.4|11456.4|11454.2|11453.5|329
1643253000000|2022-01-27 03:10:00|11457.4|11456.4|11453.3|11452.6|11457.9|11457.2|11453.2|11452.3|465
1643253300000|2022-01-27 03:15:00|11453.4|11452.7|11460.6|11459.9|11461.7|11461|11452.3|11451.5|536
1643253600000|2022-01-27 03:20:00|11460.5|11459.8|11461.3|11460.6|11462.5|11461.7|11459.7|11458.8|434
1643253900000|2022-01-27 03:25:00|11461.4|11460.7|11462.9|11461.9|11464|11463.2|11460.4|11459.6|490
1643254200000|2022-01-27 03:30:00|11462.8|11461.8|11465.7|11465|11466.9|11466|11462.4|11461.7|672
1643254500000|2022-01-27 03:35:00|11465.8|11464.8|11466.3|11465.6|11467.5|11466.8|11463.3|11462.6|497
1643254800000|2022-01-27 03:40:00|11466.2|11465.5|11465.6|11464.9|11466.7|11466|11464.1|11463.3|469
1643255100000|2022-01-27 03:45:00|11465.5|11464.8|11467.5|11466.8|11468.5|11467.6|11464.3|11463.5|611
1643255400000|2022-01-27 03:50:00|11467.6|11466.9|11465.2|11464.5|11469.4|11468.6|11465.2|11464.5|497
1643255700000|2022-01-27 03:55:00|11465.3|11464.6|11465.9|11465.2|11466.7|11465.9|11464.3|11463.6|483
1643256000000|2022-01-27 04:00:00|11466|11465.3|11463.2|11462.5|11466.5|11465.6|11462.6|11461.9|374
1643256300000|2022-01-27 04:05:00|11463.3|11462.6|11462|11461.3|11465.1|11464.4|11460.8|11460.1|419
1643256600000|2022-01-27 04:10:00|11462.1|11461.4|11461.7|11461|11462.6|11461.9|11459.8|11459.1|471
1643256900000|2022-01-27 04:15:00|11461.8|11460.7|11461.9|11461.2|11463.2|11462.5|11459.8|11458.9|418
1643257200000|2022-01-27 04:20:00|11462|11461.3|11462.2|11461.5|11463.8|11463|11461.4|11460.7|392
1643257500000|2022-01-27 04:25:00|11462.3|11461.3|11463.4|11462.4|11464.9|11464.2|11461.7|11460.9|526
1643257800000|2022-01-27 04:30:00|11463.5|11462.5|11463.2|11462.2|11464.5|11463.8|11462.9|11462.1|319
1643258100000|2022-01-27 04:35:00|11463.3|11462.3|11462.5|11461.8|11463.7|11463|11462.3|11461.4|249
1643258400000|2022-01-27 04:40:00|11462.6|11461.9|11462.6|11461.9|11463.3|11462.5|11461.9|11461.2|292
1643258700000|2022-01-27 04:45:00|11462.7|11462|11465.5|11464.5|11467|11466.1|11462.5|11461.8|390
1643259000000|2022-01-27 04:50:00|11465.4|11464.7|11465.4|11464.7|11467.1|11466.4|11465.2|11464.4|296
1643259300000|2022-01-27 04:55:00|11465.3|11464.6|11465.7|11465|11467.7|11467|11465.3|11464.5|460
1643259600000|2022-01-27 05:00:00|11465.8|11465.1|11467.5|11466.8|11468|11467.3|11465|11464.3|476
1643259900000|2022-01-27 05:05:00|11467.6|11466.9|11465.2|11464.5|11468|11467.3|11464.9|11464.2|455
1643260200000|2022-01-27 05:10:00|11465.4|11464.7|11464.9|11464.2|11465.9|11465.1|11464.5|11463.8|431
1643260500000|2022-01-27 05:15:00|11464.8|11464.1|11461.9|11460.9|11464.9|11464.2|11460.7|11459.9|586
1643260800000|2022-01-27 05:20:00|11461.6|11461|11461|11460.3|11463.5|11462.7|11460.8|11460.1|538
1643261100000|2022-01-27 05:25:00|11461.1|11460.4|11461.5|11460.8|11462.3|11461.6|11461|11460.3|411
1643261400000|2022-01-27 05:30:00|11461.6|11460.9|11464.7|11464|11465.1|11464.4|11461.2|11460.5|447
1643261700000|2022-01-27 05:35:00|11464.8|11464.1|11466.3|11465.6|11467.8|11467|11463.9|11463.2|406
1643262000000|2022-01-27 05:40:00|11466.4|11465.7|11467.8|11467.1|11468.1|11467.4|11464.4|11463.7|320
1643262300000|2022-01-27 05:45:00|11467.7|11467|11466.4|11465.7|11468|11467.1|11466|11465.2|379
1643262600000|2022-01-27 05:50:00|11466.5|11465.8|11467.1|11466.4|11467.6|11466.7|11465.2|11464.4|475
1643262900000|2022-01-27 05:55:00|11467|11466.3|11467.2|11466.5|11467.3|11466.5|11465.2|11464.5|476
1643263200000|2022-01-27 06:00:00|11467.1|11466.4|11468.5|11467.8|11469.9|11469.1|11466.1|11465.4|600
1643263500000|2022-01-27 06:05:00|11468.4|11467.7|11471.1|11470.4|11471.1|11470.4|11467.2|11466.4|427
1643263800000|2022-01-27 06:10:00|11471.3|11470.6|11473.9|11473.2|11475.4|11474.7|11470.9|11470.2|474
1643264100000|2022-01-27 06:15:00|11473.8|11473.1|11471.7|11471|11475|11474.3|11470.8|11470.1|311
1643264400000|2022-01-27 06:20:00|11471.8|11471.1|11468.8|11468.1|11472.5|11471.7|11468.5|11467.8|457
1643264700000|2022-01-27 06:25:00|11469|11468.3|11468.3|11467.6|11470.9|11470.2|11467.9|11467.1|489
1643265000000|2022-01-27 06:30:00|11468.2|11467.5|11470.4|11469.7|11473.3|11472.6|11468.2|11467.3|439
1643265300000|2022-01-27 06:35:00|11470.3|11469.6|11467.6|11466.9|11470.4|11469.7|11466.8|11466.1|350
1643265600000|2022-01-27 06:40:00|11467.7|11467|11469|11468.3|11470.2|11469.5|11467.5|11466.8|329
1643265900000|2022-01-27 06:45:00|11469.1|11468.4|11469.7|11469|11471.3|11470.6|11468|11467.2|315
1643266200000|2022-01-27 06:50:00|11469.6|11468.9|11467.6|11466.9|11471.9|11471.1|11466.5|11465.7|378
1643266500000|2022-01-27 06:55:00|11467.8|11466.8|11467.1|11466.1|11467.9|11467.2|11465.2|11464.4|343
1643266800000|2022-01-27 07:00:00|11467|11466|11464.4|11463.7|11467.8|11467|11463.8|11463.1|555
1643267100000|2022-01-27 07:05:00|11464.8|11464.1|11464.7|11464|11466|11465.2|11463.6|11462.7|400
1643267400000|2022-01-27 07:10:00|11464.8|11464.1|11465.2|11464.5|11465.6|11464.7|11463.1|11462.2|470
1643267700000|2022-01-27 07:15:00|11465.1|11464.4|11472|11471.3|11472|11471.3|11464.5|11463.7|496
1643268000000|2022-01-27 07:20:00|11471.9|11471.2|11471.5|11470.8|11474.8|11474.1|11471.4|11470.7|607
1643268300000|2022-01-27 07:25:00|11471.6|11470.6|11473.3|11472.6|11474.2|11473.5|11471.3|11470.6|581
1643268600000|2022-01-27 07:30:00|11473.2|11472.5|11467.7|11467|11473.3|11472.6|11467.6|11466.9|556
1643268900000|2022-01-27 07:35:00|11467.6|11466.9|11473|11472|11474.4|11473.7|11466.7|11466|681
1643269200000|2022-01-27 07:40:00|11473.1|11472.1|11477.4|11476.7|11477.7|11477|11472.7|11471.9|569
1643269500000|2022-01-27 07:45:00|11477.5|11476.8|11475.3|11474.6|11479.8|11479.1|11473.5|11472.8|665
1643269800000|2022-01-27 07:50:00|11475.2|11474.5|11477.7|11477|11478.1|11477.4|11475.2|11474.5|717
1643270100000|2022-01-27 07:55:00|11477.6|11476.9|11476.7|11476|11478.7|11478|11475.4|11474.6|776
1643270400000|2022-01-27 08:00:00|11477|11476.1|11474.4|11473.7|11482.2|11481.5|11472.9|11472|1137
1643270700000|2022-01-27 08:05:00|11474.1|11473.4|11477.8|11477.1|11480.8|11480|11473.6|11472.9|913
1643271000000|2022-01-27 08:10:00|11477.7|11477|11483|11482.3|11483.6|11482.8|11477.4|11476.4|812
1643271300000|2022-01-27 08:15:00|11482.9|11482.2|11484.2|11483.5|11487.3|11486.6|11482.9|11482.2|628
1643271600000|2022-01-27 08:20:00|11484.3|11483.6|11484|11483.3|11484.9|11484.2|11480.7|11480|702
1643271900000|2022-01-27 08:25:00|11484.1|11483.4|11484.3|11483.6|11486.9|11486.2|11483.1|11482.2|858
1643272200000|2022-01-27 08:30:00|11484.2|11483.5|11489.8|11489.1|11490|11489.3|11483.7|11482.9|792
1643272500000|2022-01-27 08:35:00|11489.9|11489.2|11492.6|11491.9|11494.6|11493.9|11489.5|11488.8|747
1643272800000|2022-01-27 08:40:00|11492.5|11491.8|11493.9|11493.2|11495.6|11494.9|11491.8|11491.1|701
1643273100000|2022-01-27 08:45:00|11494|11493.3|11493.3|11492.3|11495.5|11494.8|11491.4|11490.6|765
1643273400000|2022-01-27 08:50:00|11493.1|11492.4|11492.8|11491.8|11495.4|11494.7|11491.3|11490.4|683
1643273700000|2022-01-27 08:55:00|11492.9|11492.2|11492.8|11492.1|11495|11494.2|11489.8|11489.1|661
1643274000000|2022-01-27 09:00:00|11493.2|11492.5|11497.4|11496.7|11498.5|11497.8|11489.7|11489|574
1643274300000|2022-01-27 09:05:00|11497.3|11496.6|11497.2|11496.5|11498.9|11498.2|11496.9|11496.2|505
1643274600000|2022-01-27 09:10:00|11497.3|11496.6|11500.2|11499.5|11500.4|11499.7|11497.1|11496.4|530
1643274900000|2022-01-27 09:15:00|11500.1|11499.4|11503.4|11502.7|11504|11503.2|11497.3|11496.6|675
1643275200000|2022-01-27 09:20:00|11503.3|11502.6|11499|11498.3|11506.6|11505.9|11497.4|11496.7|726
1643275500000|2022-01-27 09:25:00|11499.1|11498.4|11501.8|11501.1|11501.8|11501.1|11497|11496.3|524
1643275800000|2022-01-27 09:30:00|11501.9|11501.2|11498.5|11497.8|11504.3|11503.6|11498.5|11497.8|713
1643276100000|2022-01-27 09:35:00|11498.6|11497.9|11499.3|11498.3|11500.2|11499.5|11495.3|11494.5|910
1643276400000|2022-01-27 09:40:00|11499.1|11498.1|11499.5|11498.5|11501.1|11500.2|11498.7|11497.9|639
1643276700000|2022-01-27 09:45:00|11499.4|11498.8|11501.8|11501.1|11503.1|11502.1|11499.2|11498.4|671
1643277000000|2022-01-27 09:50:00|11501.9|11501.2|11499.3|11498.6|11502.4|11501.7|11498.4|11497.6|598
1643277300000|2022-01-27 09:55:00|11499.2|11498.5|11501.1|11500.4|11501.5|11500.8|11497.9|11497.2|622
1643277600000|2022-01-27 10:00:00|11501.2|11500.5|11504.6|11503.9|11504.6|11503.9|11500.1|11499.4|520
1643277900000|2022-01-27 10:05:00|11504.5|11503.8|11508.5|11507.8|11508.8|11508.1|11504|11503.3|537
1643278200000|2022-01-27 10:10:00|11508.4|11507.7|11507.8|11507.1|11511.3|11510.6|11507|11506.2|651
1643278500000|2022-01-27 10:15:00|11507.9|11507.2|11506.9|11506.2|11509.5|11508.7|11505.6|11504.9|633
1643278800000|2022-01-27 10:20:00|11507|11506.3|11510.5|11509.8|11510.7|11510|11506|11505.2|601
1643279100000|2022-01-27 10:25:00|11510.4|11509.7|11512.4|11511.7|11514.1|11513.3|11510.4|11509.6|507
1643279400000|2022-01-27 10:30:00|11512.5|11511.8|11519.2|11518.5|11519.2|11518.5|11511.5|11510.8|542
1643279700000|2022-01-27 10:35:00|11519.1|11518.4|11517.8|11517.1|11521.1|11520.4|11517.8|11517|488
1643280000000|2022-01-27 10:40:00|11518.1|11517.4|11517.7|11517|11519|11518.3|11514.5|11513.8|590
1643280300000|2022-01-27 10:45:00|11518|11517.3|11518.4|11517.7|11520.1|11519.4|11517.9|11517.2|484
1643280600000|2022-01-27 10:50:00|11518.6|11517.9|11517.5|11516.8|11519.5|11518.8|11516.8|11516|654
1643280900000|2022-01-27 10:55:00|11517.6|11516.9|11516.4|11515.7|11518.4|11517.7|11514.4|11513.5|496
1643281200000|2022-01-27 11:00:00|11516.3|11515.6|11519.5|11518.5|11520.6|11519.8|11515|11514.3|621
1643281500000|2022-01-27 11:05:00|11519.6|11518.6|11524.6|11523.9|11525.2|11524.5|11518.2|11517.4|500
1643281800000|2022-01-27 11:10:00|11524.8|11523.8|11518.9|11518.2|11525.3|11524.6|11517.9|11517.2|564
1643282100000|2022-01-27 11:15:00|11518.7|11518|11521.1|11520.4|11522.3|11521.6|11518.2|11517.3|511
1643282400000|2022-01-27 11:20:00|11521|11520.3|11518.3|11517.6|11522.2|11521.5|11517.9|11517.2|482
1643282700000|2022-01-27 11:25:00|11518.4|11517.7|11515.5|11514.8|11519.2|11518.5|11514.1|11513.4|589
1643283000000|2022-01-27 11:30:00|11515.6|11514.9|11520|11519.3|11520.4|11519.7|11515.4|11514.7|527
1643283300000|2022-01-27 11:35:00|11520.1|11519.4|11520.1|11519.4|11521.2|11520.4|11517.8|11516.9|754
1643283600000|2022-01-27 11:40:00|11520.2|11519.5|11521.6|11520.6|11523.2|11522.5|11519.1|11518.1|757
1643283900000|2022-01-27 11:45:00|11521.5|11520.5|11524.1|11523.4|11524.6|11523.9|11519.4|11518.6|643
1643284200000|2022-01-27 11:50:00|11524.2|11523.5|11519.1|11518.4|11524.5|11523.7|11519|11518.2|605
1643284500000|2022-01-27 11:55:00|11519.5|11518.8|11520.4|11519.7|11524.2|11523.4|11519.3|11518.6|545
1643284800000|2022-01-27 12:00:00|11520.6|11519.9|11521.6|11520.9|11522.1|11521.4|11519.6|11518.8|532
1643285100000|2022-01-27 12:05:00|11521.7|11520.7|11518.1|11517.1|11521.7|11520.7|11517.5|11516.7|494
1643285400000|2022-01-27 12:10:00|11517.9|11517.2|11518.9|11518.2|11519.7|11519|11516.9|11516.2|494
1643285700000|2022-01-27 12:15:00|11519|11518.3|11517|11516.3|11519.8|11518.9|11516.3|11515.5|430
1643286000000|2022-01-27 12:20:00|11517.1|11516.4|11515.9|11515.2|11518|11517.3|11515.6|11514.8|410
1643286300000|2022-01-27 12:25:00|11515.8|11515.1|11522.5|11521.8|11522.6|11521.9|11515.8|11515.1|494
1643286600000|2022-01-27 12:30:00|11522.4|11521.7|11521.8|11521.1|11523|11522.3|11520.2|11519.4|619
1643286900000|2022-01-27 12:35:00|11521.7|11521|11525.6|11524.9|11526.9|11526.2|11521.7|11521|747
1643287200000|2022-01-27 12:40:00|11525.7|11525|11524.9|11524.2|11526.9|11526.2|11524.2|11523.5|664
1643287500000|2022-01-27 12:45:00|11525|11524.3|11526.4|11525.7|11527|11526.3|11523.8|11523.1|510
1643287800000|2022-01-27 12:50:00|11526.5|11525.8|11529.4|11528.7|11529.8|11529.1|11524.9|11524.1|425
1643288100000|2022-01-27 12:55:00|11529.5|11528.8|11532.6|11531.9|11535.2|11534.5|11529.5|11528.8|549
1643288400000|2022-01-27 13:00:00|11532.7|11532|11535.9|11535.2|11538.2|11537.5|11531.6|11530.9|796
1643288700000|2022-01-27 13:05:00|11536|11535.3|11538.2|11537.2|11539.4|11538.7|11535.9|11535.1|763
1643289000000|2022-01-27 13:10:00|11538|11537|11536.1|11535.4|11539.2|11538.3|11533.8|11532.8|770
1643289300000|2022-01-27 13:15:00|11536|11535.3|11529.2|11528.5|11537|11536.3|11528.1|11527.4|846
1643289600000|2022-01-27 13:20:00|11529.4|11528.7|11531.2|11530.5|11532.5|11531.7|11528.2|11527.4|736
1643289900000|2022-01-27 13:25:00|11531.3|11530.6|11532.6|11528.7|11534.1|11532.1|11529.6|11527.5|611
1643290200000|2022-01-27 13:30:00|11532.9|11528.6|11535.4|11534.7|11538.7|11535.7|11531.5|11527.1|1044
1643290500000|2022-01-27 13:35:00|11535.2|11534.5|11539.8|11539.1|11540.9|11540.2|11535|11534.3|795
1643290800000|2022-01-27 13:40:00|11539.9|11539.2|11538.3|11537.6|11540.5|11539.8|11533.5|11532.8|827
1643291100000|2022-01-27 13:45:00|11538.4|11537.4|11537.7|11536.7|11540.9|11540.2|11537.4|11536.7|814
1643291400000|2022-01-27 13:50:00|11537.8|11536.8|11542.4|11541.4|11543.7|11543|11537.4|11536.7|892
1643291700000|2022-01-27 13:55:00|11542.3|11541.6|11538.2|11537.5|11544.2|11543.5|11537.5|11536.8|849
1643292000000|2022-01-27 14:00:00|11537.9|11537.2|11532.9|11532.2|11540.1|11539.4|11532.4|11531.7|705
1643292300000|2022-01-27 14:05:00|11532.8|11532.1|11538.6|11537.9|11540.2|11539.5|11531.5|11530.7|719
1643292600000|2022-01-27 14:10:00|11538.7|11538|11541.2|11540.5|11541.8|11540.9|11537.4|11536.7|625
1643292900000|2022-01-27 14:15:00|11541.3|11540.6|11545.8|11545.1|11546.2|11545.5|11538.4|11537.7|645
1643293200000|2022-01-27 14:20:00|11545.9|11545.2|11544.4|11543.7|11546.2|11545.5|11542.4|11541.6|612
1643293500000|2022-01-27 14:25:00|11544.5|11543.8|11544.1|11543.4|11547.1|11546.4|11543|11542.3|708
1643293800000|2022-01-27 14:30:00|11544|11543.3|11540.2|11539.5|11545|11544.3|11538.1|11537.3|950
1643294100000|2022-01-27 14:35:00|11540.1|11539.4|11535.9|11535.2|11540.6|11539.9|11532.7|11532|1049
1643294400000|2022-01-27 14:40:00|11535.8|11535.1|11533.6|11532.6|11538.4|11537.5|11530.9|11530.2|984
1643294700000|2022-01-27 14:45:00|11533.5|11532.5|11531.6|11530.9|11534.8|11534.1|11531.5|11530.6|714
1643295000000|2022-01-27 14:50:00|11531.5|11530.8|11527.6|11526.9|11531.6|11530.9|11525.9|11525.2|775
1643295300000|2022-01-27 14:55:00|11527.5|11526.8|11531.1|11530.1|11532.6|11531.6|11523.9|11523.2|709
1643295600000|2022-01-27 15:00:00|11531.3|11530.3|11532.7|11532|11534|11533.2|11530.4|11529.7|856
1643295900000|2022-01-27 15:05:00|11532.6|11531.9|11531.2|11530.5|11535|11534.2|11529.7|11529|907
1643296200000|2022-01-27 15:10:00|11531.3|11530.6|11535.2|11534.5|11536.2|11535.4|11531.2|11530.5|879
1643296500000|2022-01-27 15:15:00|11535.3|11534.6|11537|11536.3|11537.4|11536.6|11533.9|11533.1|901
1643296800000|2022-01-27 15:20:00|11537.1|11536.4|11538.7|11538|11540.2|11539.5|11536.1|11535.4|918
1643297100000|2022-01-27 15:25:00|11538.6|11537.9|11538.1|11537.4|11540|11539.3|11537|11536.3|828
1643297400000|2022-01-27 15:30:00|11538.2|11537.5|11542|11541.3|11543.9|11543.2|11538.2|11537.5|762
1643297700000|2022-01-27 15:35:00|11541.8|11541.1|11536.8|11535.8|11544.6|11543.9|11536.7|11535.8|859
1643298000000|2022-01-27 15:40:00|11536.9|11535.9|11538.1|11537.1|11539.2|11538.5|11535.5|11534.6|712
1643298300000|2022-01-27 15:45:00|11538|11537|11541.6|11540.9|11543.3|11542.6|11536|11535.1|810
1643298600000|2022-01-27 15:50:00|11541.8|11540.8|11543.9|11542.9|11545.4|11544.6|11540.8|11540|841
1643298900000|2022-01-27 15:55:00|11543.6|11542.8|11544.7|11543.7|11545.8|11545.1|11542.9|11542|900
1643299200000|2022-01-27 16:00:00|11544.8|11543.8|11537.2|11536.5|11545.3|11544.6|11537|11536.3|932
1643299500000|2022-01-27 16:05:00|11537.3|11536.6|11534.8|11534.1|11539.4|11538.7|11533.5|11532.8|711
1643299800000|2022-01-27 16:10:00|11534.9|11534.2|11541.7|11541|11541.8|11541.1|11534.9|11534|788
1643300100000|2022-01-27 16:15:00|11541.6|11540.9|11539.1|11538.4|11541.6|11540.9|11538.8|11537.9|627
1643300400000|2022-01-27 16:20:00|11539.3|11538.6|11542.7|11541.7|11542.7|11541.8|11537.5|11536.6|585
1643300700000|2022-01-27 16:25:00|11542.8|11542|11544.5|11543.8|11544.8|11544.1|11541.7|11540.9|491
1643301000000|2022-01-27 16:30:00|11544.7|11544|11546.1|11545.4|11546.5|11545.8|11542.7|11541.9|445
1643301300000|2022-01-27 16:35:00|11546|11545.3|11543.6|11542.9|11546.5|11545.6|11542.2|11541.5|477
1643301600000|2022-01-27 16:40:00|11544|11543.3|11544|11543.3|11545.7|11544.8|11543.6|11542.9|570
1643301900000|2022-01-27 16:45:00|11544.1|11543.4|11546.8|11545.8|11548.3|11547.6|11543.4|11542.6|539
1643302200000|2022-01-27 16:50:00|11546.7|11546|11547.5|11546.8|11548.2|11547.5|11545.8|11545.1|418
1643302500000|2022-01-27 16:55:00|11547.4|11546.7|11548.3|11547.6|11549.4|11548.7|11547.4|11546.7|462
1643302800000|2022-01-27 17:00:00|11548.4|11547.7|11547.3|11546.6|11549.2|11548.5|11546.9|11546.2|393
1643303100000|2022-01-27 17:05:00|11547.1|11546.4|11544.2|11543.5|11547.8|11547|11544|11543.2|415
1643303400000|2022-01-27 17:10:00|11544.1|11543.4|11543.2|11542.5|11544.6|11543.9|11542.4|11541.6|439
1643303700000|2022-01-27 17:15:00|11543.1|11542.4|11539.1|11538.1|11544.2|11543.3|11539|11538|479
1643304000000|2022-01-27 17:20:00|11538.9|11538.2|11534.9|11534.2|11538.9|11538.2|11532.7|11532|639
1643304300000|2022-01-27 17:25:00|11535|11534.3|11536.2|11535.5|11536.5|11535.7|11533.7|11533|543
1643304600000|2022-01-27 17:30:00|11536.3|11535.6|11535.9|11535.2|11537.6|11536.9|11534.4|11533.6|535
1643304900000|2022-01-27 17:35:00|11535.8|11535.1|11533.3|11532.6|11536.5|11535.7|11533.1|11532.4|389
1643305200000|2022-01-27 17:40:00|11533.4|11532.7|11533.5|11532.8|11534.1|11533.3|11530.9|11530.1|307
1643305500000|2022-01-27 17:45:00|11533.6|11532.9|11538.3|11537.6|11538.8|11538.1|11532.9|11532.1|494
1643305800000|2022-01-27 17:50:00|11538.4|11537.7|11537.1|11536.4|11539.1|11538.2|11536.6|11535.9|520
1643306100000|2022-01-27 17:55:00|11537.2|11536.5|11538.8|11537.8|11539.5|11538.7|11536.3|11535.6|614
1643306400000|2022-01-27 18:00:00|11538.4|11537.7|11530.9|11530.2|11538.4|11537.7|11530.6|11529.9|715
1643306700000|2022-01-27 18:05:00|11530.8|11530.1|11536|11535.3|11536.2|11535.5|11530.8|11530.1|553
1643307000000|2022-01-27 18:10:00|11536.1|11535.4|11531.8|11531.1|11536.3|11535.6|11531.7|11530.8|367
1643307300000|2022-01-27 18:15:00|11531.7|11531|11529|11528.3|11533.5|11532.8|11528.9|11528.2|412
1643307600000|2022-01-27 18:20:00|11529.1|11528.1|11524.3|11523.3|11529.9|11529|11524.1|11523.3|552
1643307900000|2022-01-27 18:25:00|11524.2|11523.6|11523.3|11522.3|11525.9|11525.2|11523.2|11522.3|390
1643308200000|2022-01-27 18:30:00|11523.4|11522.4|11529.5|11528.5|11529.8|11529.1|11523.2|11522.4|630
1643308500000|2022-01-27 18:35:00|11529.4|11528.4|11526.8|11525.8|11529.5|11528.5|11526.5|11525.7|534
1643308800000|2022-01-27 18:40:00|11526.7|11525.7|11528.6|11527.9|11529.2|11528.4|11525.8|11525.1|458
1643309100000|2022-01-27 18:45:00|11528.4|11527.7|11526.1|11525.4|11528.7|11527.7|11525.7|11525|351
1643309400000|2022-01-27 18:50:00|11526.2|11525.5|11519.5|11518.5|11526.3|11525.5|11519.1|11518.4|555
1643309700000|2022-01-27 18:55:00|11519.6|11518.6|11521.6|11520.9|11522.3|11521.5|11518.4|11517.7|389
1643310000000|2022-01-27 19:00:00|11521.3|11520.6|11522.9|11522.2|11523.6|11522.9|11520.5|11519.8|351
1643310300000|2022-01-27 19:05:00|11522.8|11522.1|11520.5|11519.8|11523|11522.3|11520.3|11519.4|297
1643310600000|2022-01-27 19:10:00|11520.3|11519.6|11521.2|11520.2|11522.4|11521.7|11520.2|11519.3|314
1643310900000|2022-01-27 19:15:00|11521|11520.3|11518.7|11518|11521.5|11520.8|11518.1|11517.4|358
1643311200000|2022-01-27 19:20:00|11518.4|11517.7|11517.3|11516.6|11518.9|11518.1|11516.4|11515.7|346
1643311500000|2022-01-27 19:25:00|11517.2|11516.5|11518.9|11518.2|11519.8|11519|11517.1|11516.2|333
1643311800000|2022-01-27 19:30:00|11519|11518.3|11518.2|11517.5|11520.9|11520.2|11517.7|11516.8|351
1643312100000|2022-01-27 19:35:00|11518.4|11517.7|11522.5|11521.8|11522.8|11522|11517.6|11516.9|439
1643312400000|2022-01-27 19:40:00|11522.4|11521.7|11526.9|11526.2|11527|11526.2|11522.4|11521.4|397
1643312700000|2022-01-27 19:45:00|11527|11526.3|11526.9|11526.2|11528.1|11527.3|11526.4|11525.6|435
1643313000000|2022-01-27 19:50:00|11526.5|11525.8|11527.6|11526.9|11528.3|11527.6|11525.4|11524.7|487
1643313300000|2022-01-27 19:55:00|11527.5|11526.8|11531.1|11530.4|11531.4|11530.7|11526.2|11525.5|576
1643313600000|2022-01-27 20:00:00|11531|11530.3|11530.9|11530.2|11532.2|11531.4|11529.5|11528.8|467
1643313900000|2022-01-27 20:05:00|11531|11530.3|11527.5|11526.8|11531.6|11530.9|11527.5|11526.7|391
1643314200000|2022-01-27 20:10:00|11527.6|11526.9|11528.7|11528|11530.9|11530|11526.3|11525.4|428
1643314500000|2022-01-27 20:15:00|11528.9|11528.2|11530.6|11529.9|11531|11530.1|11528.1|11527.4|460
1643314800000|2022-01-27 20:20:00|11530.5|11529.8|11533|11532.3|11533.2|11532.5|11530.4|11529.5|402
1643315100000|2022-01-27 20:25:00|11532.9|11532.2|11534.1|11533.4|11535.3|11534.6|11532.9|11532.2|331
1643315400000|2022-01-27 20:30:00|11534|11533.3|11534.5|11533.8|11536.1|11535.3|11533.2|11532.5|411
1643315700000|2022-01-27 20:35:00|11534.6|11533.9|11533.3|11532.6|11535|11534.3|11532.7|11532|272
1643316000000|2022-01-27 20:40:00|11533.1|11532.4|11535.9|11535.2|11537.2|11536.5|11532.7|11532|377
1643316300000|2022-01-27 20:45:00|11535.8|11535.1|11535.8|11535.1|11537|11536.3|11534.4|11533.6|531
1643316600000|2022-01-27 20:50:00|11535.9|11534.9|11533.2|11532.2|11536.9|11536.2|11532.8|11532.1|418
1643316900000|2022-01-27 20:55:00|11533.3|11532.3|11536.3|11535.3|11536.7|11535.9|11533|11532.2|431
1643317200000|2022-01-27 21:00:00|11536.2|11535.6|11534.8|11533.8|11536.6|11535.8|11534.6|11533.7|243
1643317500000|2022-01-27 21:05:00|11534.9|11534.2|11535.7|11535|11536.8|11536.1|11534.7|11533.8|267
1643317800000|2022-01-27 21:10:00|11535.6|11534.9|11536.1|11535.4|11536.5|11535.7|11534.7|11533.8|275
1643318100000|2022-01-27 21:15:00|11536.2|11535.5|11535.7|11534.7|11537.1|11536.3|11535.1|11534.2|209
1643318400000|2022-01-27 21:20:00|11535.8|11534.8|11535.8|11534.8|11535.9|11535.1|11535.3|11534.5|175
1643318700000|2022-01-27 21:25:00|11535.9|11534.9|11534.7|11533.7|11535.9|11535|11533.6|11532.9|134
1643319000000|2022-01-27 21:30:00|11534.8|11534.1|11537.1|11536.4|11537.8|11537|11534.6|11533.8|155
1643319300000|2022-01-27 21:35:00|11537.2|11536.5|11536.6|11535.6|11537.9|11537.1|11536.2|11535.3|192
1643319600000|2022-01-27 21:40:00|11536.5|11535.5|11537.1|11536.4|11537.8|11536.9|11536.2|11535.4|252
1643319900000|2022-01-27 21:45:00|11537.2|11536.5|11537|11536|11538.2|11537.3|11536.6|11535.9|232
1643320200000|2022-01-27 21:50:00|11537.1|11536.1|11537.3|11536.3|11537.6|11536.6|11536.7|11535.7|216
1643320500000|2022-01-27 21:55:00|11537.4|11536.4|11537|11536|11538.3|11536.8|11536.4|11534.5|343
1643320800000|2022-01-27 22:00:00|11536.9|11535.9|11536.8|11536.1|11537|11536.1|11536.6|11534.8|11
1643321100000|2022-01-27 22:05:00|11537.1|11533.7|11535.3|11533.3|11537.2|11534.1|11530.7|11524.7|716
1643321400000|2022-01-27 22:10:00|11535.8|11532.4|11534.2|11531.8|11536.7|11533.2|11532|11529.7|734
1643321700000|2022-01-27 22:15:00|11534.3|11531.7|11538|11532.8|11539.7|11533.7|11533.4|11530.7|663
1643322000000|2022-01-27 22:20:00|11537.9|11532.6|11534.3|11530|11537.9|11533.1|11531.2|11528.1|1362
1643322300000|2022-01-27 22:25:00|11534.4|11530.2|11534|11531.2|11535.9|11531.4|11533.7|11529.6|1402
1643322600000|2022-01-27 22:30:00|11534.3|11531.3|11533.8|11530.9|11535.7|11531.7|11532.9|11529.4|1005
1643322900000|2022-01-27 22:35:00|11533.6|11531|11533.6|11530.6|11534.8|11531.7|11532.8|11530.2|268
1643323200000|2022-01-27 22:40:00|11533.8|11530.5|11534.2|11531.7|11534.5|11531.9|11532|11529.9|237
1643323500000|2022-01-27 22:45:00|11534.4|11531.6|11533.9|11531.3|11534.5|11531.9|11532.9|11531.1|772
1643323800000|2022-01-27 22:50:00|11533.8|11531.4|11533.5|11529.9|11534.5|11532|11532.8|11529.8|783
1643324100000|2022-01-27 22:55:00|11533.4|11530|11533.6|11529.1|11534.7|11531.3|11533|11528.5|1224
1643324400000|2022-01-27 23:00:00|11533.7|11528.9|11528|11527|11534.2|11532|11527.7|11526.7|652
1643324700000|2022-01-27 23:05:00|11528.1|11527.1|11531.1|11530.1|11531.4|11530.4|11527.7|11526.7|285
1643325000000|2022-01-27 23:10:00|11531|11530|11533.2|11532.2|11533.2|11532.2|11530.2|11529.2|355
1643325300000|2022-01-27 23:15:00|11533.1|11532.1|11534|11533|11534.3|11533.3|11531.4|11530.4|324
1643325600000|2022-01-27 23:20:00|11534.2|11533.2|11538.3|11537.3|11538.3|11537.3|11534.2|11533.2|311
1643325900000|2022-01-27 23:25:00|11538.2|11537.2|11538.6|11537.6|11540.5|11539.6|11538.1|11537.1|447
1643326200000|2022-01-27 23:30:00|11538.5|11537.5|11538.4|11537.4|11540.3|11539.4|11537.8|11536.9|480
1643326500000|2022-01-27 23:35:00|11538.5|11537.5|11537.7|11537|11538.7|11537.8|11536.8|11535.9|275
1643326800000|2022-01-27 23:40:00|11537.5|11536.8|11536|11535|11538.2|11537.4|11535.6|11534.7|235
1643327100000|2022-01-27 23:45:00|11535.9|11535.2|11536.3|11535.3|11536.6|11535.7|11534.8|11533.9|323
1643327400000|2022-01-27 23:50:00|11536|11535.2|11538.8|11538.1|11539.1|11538.3|11535.5|11534.6|226
1643327700000|2022-01-27 23:55:00|11538.7|11538|11535.7|11534.7|11539.1|11538.3|11535|11534.2|460
1643328000000|2022-01-28 00:00:00|11535.8|11535.1|11541.6|11540.6|11541.7|11540.9|11535.1|11534.2|583
1643328300000|2022-01-28 00:05:00|11541.5|11540.5|11542.5|11541.8|11543.8|11543.1|11539.7|11539|524
1643328600000|2022-01-28 00:10:00|11542.4|11541.7|11546|11545.3|11546.2|11545.4|11542.4|11541.7|456
1643328900000|2022-01-28 00:15:00|11545.8|11545.1|11546.5|11545.8|11546.5|11545.8|11544.7|11544|289
1643329200000|2022-01-28 00:20:00|11546.7|11546|11546|11545.3|11547.2|11546.5|11545.7|11545|353
1643329500000|2022-01-28 00:25:00|11545.7|11545|11544|11543.3|11545.7|11545|11543|11542.1|467
1643329800000|2022-01-28 00:30:00|11544.1|11543.4|11541.6|11540.9|11544.3|11543.6|11538.9|11538.1|483
1643330100000|2022-01-28 00:35:00|11541.4|11540.7|11542.8|11542.1|11544.4|11543.7|11540.7|11540|364
1643330400000|2022-01-28 00:40:00|11542.6|11541.9|11540.7|11540|11542.7|11542|11539.2|11538.5|425
1643330700000|2022-01-28 00:45:00|11540.8|11540.1|11541.1|11540.4|11541.6|11540.9|11538.4|11537.7|366
1643331000000|2022-01-28 00:50:00|11541.2|11540.5|11545.5|11544.8|11545.8|11545.1|11540.5|11539.8|592
1643331300000|2022-01-28 00:55:00|11545.2|11544.5|11545.5|11544.8|11546.7|11546|11542.6|11541.9|506
1643331600000|2022-01-28 01:00:00|11545.6|11544.9|11545|11544.3|11548|11547.1|11543.5|11542.8|494
1643331900000|2022-01-28 01:05:00|11545.1|11544.4|11544.9|11544.2|11547.9|11547|11544.9|11544.2|478
1643332200000|2022-01-28 01:10:00|11545|11544.3|11544|11543.3|11545.7|11545|11541.6|11540.8|421
1643332500000|2022-01-28 01:15:00|11543.9|11543.2|11545.5|11544.5|11546.3|11545.6|11542.5|11541.8|262
1643332800000|2022-01-28 01:20:00|11545.6|11544.6|11543.3|11542.3|11547.1|11546.1|11542.8|11542.1|437
1643333100000|2022-01-28 01:25:00|11543.1|11542.4|11542.8|11542.1|11544.6|11543.9|11542.3|11541.6|376
1643333400000|2022-01-28 01:30:00|11543.1|11542.4|11543.4|11542.7|11545.5|11544.8|11541.1|11540.4|490
1643333700000|2022-01-28 01:35:00|11543.5|11542.8|11543.9|11543.2|11545.6|11544.9|11543|11542.2|525
1643334000000|2022-01-28 01:40:00|11543.8|11543.1|11546.3|11545.6|11546.9|11546.2|11543.6|11542.9|401
1643334300000|2022-01-28 01:45:00|11546.4|11545.7|11546|11545.3|11546.9|11546.2|11542.7|11541.9|480
1643334600000|2022-01-28 01:50:00|11546.1|11545.4|11546|11545.3|11548.2|11547.4|11545.7|11545|390
1643334900000|2022-01-28 01:55:00|11546.1|11545.4|11545.1|11544.1|11546.9|11546.2|11544.4|11543.7|454
1643335200000|2022-01-28 02:00:00|11545.2|11544.5|11544.9|11544.2|11545.6|11544.9|11542.8|11542.1|358
1643335500000|2022-01-28 02:05:00|11544.8|11544.1|11543.9|11543.2|11545.3|11544.6|11542.2|11541.5|322
1643335800000|2022-01-28 02:10:00|11543.8|11543.1|11543.9|11543.2|11545.2|11544.5|11543.1|11542.4|313
1643336100000|2022-01-28 02:15:00|11543.8|11543.1|11541.9|11541.2|11544|11543.3|11541.4|11540.7|310
1643336400000|2022-01-28 02:20:00|11541.8|11541.1|11543.8|11543.1|11544.1|11543.4|11541.8|11541.1|351
1643336700000|2022-01-28 02:25:00|11543.7|11543|11541.7|11541|11543.8|11543.1|11541.3|11540.6|441
1643337000000|2022-01-28 02:30:00|11541.8|11541.1|11545.9|11545.2|11546.3|11545.6|11541.7|11541|372
1643337300000|2022-01-28 02:35:00|11545.6|11544.9|11544.7|11544|11546.1|11545.4|11544.7|11544|240
1643337600000|2022-01-28 02:40:00|11544.5|11543.8|11544.1|11543.4|11544.9|11544.2|11543.4|11542.5|301
1643337900000|2022-01-28 02:45:00|11544|11543.3|11543.4|11542.7|11545|11544.3|11542.7|11542|286
1643338200000|2022-01-28 02:50:00|11543.3|11542.6|11545.3|11544.6|11545.6|11544.9|11543.3|11542.6|237
1643338500000|2022-01-28 02:55:00|11545.4|11544.7|11544.4|11543.7|11545.4|11544.7|11543.2|11542.5|190
1643338800000|2022-01-28 03:00:00|11544.5|11543.8|11543.2|11542.5|11545.4|11544.7|11542|11541.3|241
1643339100000|2022-01-28 03:05:00|11543.3|11542.6|11541.3|11540.6|11543.4|11542.6|11541|11540.3|295
1643339400000|2022-01-28 03:10:00|11541.2|11540.5|11541.4|11540.7|11542.1|11541.3|11540.4|11539.6|260
1643339700000|2022-01-28 03:15:00|11541.5|11540.8|11542.6|11541.9|11543|11542.3|11540.9|11540.2|223
1643340000000|2022-01-28 03:20:00|11542.5|11541.8|11540.9|11540.2|11543|11542.2|11540.7|11540|277
1643340300000|2022-01-28 03:25:00|11540.8|11540.1|11540.7|11540|11541.9|11541.2|11540.6|11539.9|169
1643340600000|2022-01-28 03:30:00|11540.8|11540.1|11536|11535.3|11541.1|11540.4|11535.7|11535|457
1643340900000|2022-01-28 03:35:00|11535.9|11535.2|11538|11537.3|11538.1|11537.4|11535.9|11535.2|311
1643341200000|2022-01-28 03:40:00|11537.9|11537.2|11535.8|11535.1|11538.1|11537.3|11535.4|11534.7|213
1643341500000|2022-01-28 03:45:00|11535.7|11535|11536.1|11535.4|11536.5|11535.8|11533.7|11533|316
1643341800000|2022-01-28 03:50:00|11536.2|11535.5|11535.4|11534.7|11537|11536.3|11534.5|11533.8|252
1643342100000|2022-01-28 03:55:00|11535.5|11534.8|11536.2|11535.5|11536.2|11535.5|11534|11533.3|305
1643342400000|2022-01-28 04:00:00|11536.1|11535.4|11536.9|11536.2|11537.3|11536.6|11536.1|11535.3|213
1643342700000|2022-01-28 04:05:00|11537|11536.3|11538.3|11537.6|11540.2|11539.5|11536.8|11536.1|333
1643343000000|2022-01-28 04:10:00|11538.4|11537.7|11540.9|11540.2|11541.2|11540.4|11537.9|11537.2|296
1643343300000|2022-01-28 04:15:00|11540.5|11539.8|11540.5|11539.8|11542.1|11541.4|11539.7|11539|309
1643343600000|2022-01-28 04:20:00|11540.4|11539.7|11539.1|11538.4|11540.5|11539.8|11538.9|11538.2|200
1643343900000|2022-01-28 04:25:00|11539.3|11538.6|11541.5|11540.8|11541.8|11541.1|11539|11538.2|239
1643344200000|2022-01-28 04:30:00|11541.4|11540.7|11544.6|11543.6|11544.8|11544|11541.4|11540.7|247
1643344500000|2022-01-28 04:35:00|11544.5|11543.5|11542.8|11542.1|11544.5|11543.6|11542.3|11541.6|208
1643344800000|2022-01-28 04:40:00|11542.9|11542.2|11542.8|11542.1|11544.7|11544|11542.8|11542|245
1643345100000|2022-01-28 04:45:00|11542.6|11541.9|11542.2|11541.5|11544.3|11543.6|11542.1|11541.4|199
1643345400000|2022-01-28 04:50:00|11541.9|11541.2|11542.5|11541.8|11543.5|11542.8|11541.6|11540.8|234
1643345700000|2022-01-28 04:55:00|11542.4|11541.7|11542|11541.3|11542.5|11541.8|11541.2|11540.5|172
1643346000000|2022-01-28 05:00:00|11541.9|11541.2|11541.4|11540.7|11543.3|11542.6|11540.2|11539.5|242
1643346300000|2022-01-28 05:05:00|11541.3|11540.6|11541.4|11540.7|11542.7|11542|11540.5|11539.7|191
1643346600000|2022-01-28 05:10:00|11541.5|11540.8|11543.2|11542.5|11543.3|11542.6|11541.1|11540.4|342
1643346900000|2022-01-28 05:15:00|11543.3|11542.6|11543|11542.3|11545.1|11544.2|11543|11542.3|369
1643347200000|2022-01-28 05:20:00|11543.1|11542.4|11545.6|11544.6|11545.7|11544.9|11542.3|11541.6|377
1643347500000|2022-01-28 05:25:00|11545.7|11544.7|11544.8|11544.1|11546.8|11546.1|11544.2|11543.5|298
1643347800000|2022-01-28 05:30:00|11544.9|11544.2|11543.1|11542.4|11545.6|11544.9|11543|11542.3|323
1643348100000|2022-01-28 05:35:00|11543.3|11542.6|11547.6|11546.6|11547.9|11546.6|11532|11531|532
1643348400000|2022-01-28 05:40:00|11546.9|11545.9|11545.1|11544.4|11552.9|11551.2|11543.4|11542.6|918
1643348700000|2022-01-28 05:45:00|11544.9|11544.2|11545|11544.3|11545.8|11544.9|11543.6|11542.9|465
1643349000000|2022-01-28 05:50:00|11545.1|11544.1|11543.5|11542.5|11545.1|11544.2|11540.9|11540.1|366
1643349300000|2022-01-28 05:55:00|11543.4|11542.4|11543.7|11543|11543.7|11543|11540.1|11539.3|593
1643349600000|2022-01-28 06:00:00|11543.6|11542.9|11537.8|11537.1|11543.7|11543|11537.1|11536.3|557
1643349900000|2022-01-28 06:05:00|11537.7|11537|11536|11535.3|11539.8|11539|11535.5|11534.7|514
1643350200000|2022-01-28 06:10:00|11536.1|11535.4|11537.2|11536.5|11538.5|11537.7|11535.5|11534.7|419
1643350500000|2022-01-28 06:15:00|11537.1|11536.4|11535.5|11534.8|11537.4|11536.6|11534.1|11533.3|353
1643350800000|2022-01-28 06:20:00|11535.4|11534.7|11538.7|11538|11538.8|11538.1|11534.9|11534.2|302
1643351100000|2022-01-28 06:25:00|11539|11538.3|11539.2|11538.5|11540.5|11539.8|11537.9|11537.2|388
1643351400000|2022-01-28 06:30:00|11539.3|11538.6|11541|11540.3|11541.8|11541.1|11538.3|11537.6|397
1643351700000|2022-01-28 06:35:00|11540.7|11540|11538.9|11538.2|11541.7|11541|11537.3|11536.6|271
1643352000000|2022-01-28 06:40:00|11539|11538|11538.7|11537.7|11541.9|11541.2|11538.1|11537.3|380
1643352300000|2022-01-28 06:45:00|11538.6|11537.6|11544|11543.3|11545.4|11544.6|11538.4|11537.5|458
1643352600000|2022-01-28 06:50:00|11543.9|11543.2|11545.9|11545.2|11546.1|11545.3|11543.2|11542.5|399
1643352900000|2022-01-28 06:55:00|11546|11545.3|11548.7|11547.7|11549.3|11548.4|11544.9|11544.1|412
1643353200000|2022-01-28 07:00:00|11548.8|11547.8|11546.6|11545.9|11550.8|11550|11545.8|11545|569
1643353500000|2022-01-28 07:05:00|11546.7|11546|11552.6|11551.9|11553.5|11552.8|11546.7|11545.9|602
1643353800000|2022-01-28 07:10:00|11552.5|11551.8|11558.6|11557.6|11558.9|11558|11552.4|11551.7|637
1643354100000|2022-01-28 07:15:00|11558.4|11557.7|11559.2|11558.5|11559.5|11558.8|11556.2|11555.5|527
1643354400000|2022-01-28 07:20:00|11559.3|11558.6|11562.4|11561.7|11562.8|11562.1|11557.7|11557|469
1643354700000|2022-01-28 07:25:00|11562.6|11561.6|11564.6|11563.6|11565.7|11564.8|11561.9|11561.2|489
1643355000000|2022-01-28 07:30:00|11564.4|11563.7|11566.6|11565.9|11566.9|11566|11563.5|11562.7|562
1643355300000|2022-01-28 07:35:00|11566.5|11565.8|11567.7|11567|11568|11567.3|11565.5|11564.8|457
1643355600000|2022-01-28 07:40:00|11567.8|11567.1|11563.8|11563.1|11567.8|11567.1|11563.2|11562.5|567
1643355900000|2022-01-28 07:45:00|11563.9|11563.2|11566.9|11566.2|11567.7|11566.8|11563.9|11563.2|567
1643356200000|2022-01-28 07:50:00|11567|11566.3|11564.9|11564.2|11567.6|11566.9|11564.8|11564.1|524
1643356500000|2022-01-28 07:55:00|11564.8|11564.1|11565.7|11565|11565.8|11565.1|11562.5|11561.8|600
1643356800000|2022-01-28 08:00:00|11565.9|11564.9|11567.7|11567|11569.1|11568.4|11564.2|11563.5|739
1643357100000|2022-01-28 08:05:00|11567.6|11566.9|11565|11564.3|11568|11567.2|11564.7|11564|648
1643357400000|2022-01-28 08:10:00|11565.1|11564.4|11564.6|11563.9|11566.1|11565.4|11562.5|11561.8|553
1643357700000|2022-01-28 08:15:00|11564.5|11563.8|11564.1|11563.4|11565.8|11565.1|11562|11561.3|612
1643358000000|2022-01-28 08:20:00|11564|11563.3|11557.2|11556.2|11564.2|11563.5|11552.7|11551.8|919
1643358300000|2022-01-28 08:25:00|11556.8|11556.1|11556.4|11555.7|11559.5|11558.8|11556|11555.3|675
1643358600000|2022-01-28 08:30:00|11556.3|11555.6|11556.6|11555.9|11558.1|11557.4|11553.1|11552.4|732
1643358900000|2022-01-28 08:35:00|11556.8|11556.1|11558.4|11557.7|11559.9|11559.2|11556.5|11555.8|604
1643359200000|2022-01-28 08:40:00|11558.5|11557.8|11557.7|11557|11559.2|11558.5|11551.7|11550.8|713
1643359500000|2022-01-28 08:45:00|11557.8|11557.1|11556.4|11555.7|11563.5|11562.8|11556.4|11555.6|880
1643359800000|2022-01-28 08:50:00|11556|11555.3|11552.2|11551.5|11556|11555.3|11551.4|11550.7|772
1643360100000|2022-01-28 08:55:00|11552.4|11551.7|11553.8|11552.8|11555.3|11554.6|11550.4|11549.7|599
1643360400000|2022-01-28 09:00:00|11553.9|11552.9|11553.2|11552.2|11555.1|11554.2|11551.6|11550.9|647
1643360700000|2022-01-28 09:05:00|11553.1|11552.4|11548.2|11547.5|11553.7|11553|11545|11544.3|783
1643361000000|2022-01-28 09:10:00|11548.1|11547.4|11552.4|11551.7|11553.1|11552.4|11547.4|11546.7|581
1643361300000|2022-01-28 09:15:00|11552.5|11551.8|11552.4|11551.7|11555.3|11554.6|11551.5|11550.7|584
1643361600000|2022-01-28 09:20:00|11552.5|11551.8|11553.8|11553.1|11556.4|11555.6|11552.2|11551.5|584
1643361900000|2022-01-28 09:25:00|11553.9|11553.2|11555.3|11554.3|11556.8|11556|11553.8|11553.1|520
1643362200000|2022-01-28 09:30:00|11555.2|11554.5|11554.7|11554|11556.1|11555.4|11551.6|11550.8|718
1643362500000|2022-01-28 09:35:00|11554.6|11553.9|11557.3|11556.6|11557.4|11556.7|11554.1|11553.3|550
1643362800000|2022-01-28 09:40:00|11557.4|11556.7|11561.5|11560.8|11561.6|11560.9|11557.3|11556.6|471
1643363100000|2022-01-28 09:45:00|11561.6|11560.9|11561.9|11561.2|11563.3|11562.5|11559.8|11559.1|647
1643363400000|2022-01-28 09:50:00|11561.8|11561.1|11563.2|11562.5|11563.3|11562.6|11560|11559.3|337
1643363700000|2022-01-28 09:55:00|11563.1|11562.4|11561.9|11561.2|11564.1|11563.4|11560.6|11559.9|397
1643364000000|2022-01-28 10:00:00|11561.7|11561|11562.7|11561.7|11563.4|11562.6|11560.8|11559.8|396
1643364300000|2022-01-28 10:05:00|11562.8|11562|11564.1|11563.1|11565.4|11564.7|11561.8|11561|531
1643364600000|2022-01-28 10:10:00|11564.2|11563.5|11564.3|11563.3|11565.4|11564.6|11563.3|11562.5|458
1643364900000|2022-01-28 10:15:00|11564.2|11563.2|11561.7|11561|11564.2|11563.5|11561.6|11560.9|356
1643365200000|2022-01-28 10:20:00|11561.8|11561.1|11562.3|11561.6|11563|11562.3|11561.3|11560.6|380
1643365500000|2022-01-28 10:25:00|11562.2|11561.5|11563.7|11563|11565.3|11564.6|11562.2|11561.5|458
1643365800000|2022-01-28 10:30:00|11563.8|11563.1|11561.7|11561|11564.5|11563.7|11561|11560.3|540
1643366100000|2022-01-28 10:35:00|11561.5|11560.8|11558|11557.3|11562|11561.3|11557.6|11556.8|589
1643366400000|2022-01-28 10:40:00|11557.9|11557.2|11559.2|11558.5|11559.8|11559.1|11557.7|11556.9|373
1643366700000|2022-01-28 10:45:00|11559.3|11558.3|11558.5|11557.8|11559.8|11559.1|11557.1|11556.2|416
1643367000000|2022-01-28 10:50:00|11558.6|11557.9|11557|11556.3|11559.4|11558.6|11555.8|11555.1|392
1643367300000|2022-01-28 10:55:00|11557.1|11556.4|11558|11557.3|11559.2|11558.5|11556.5|11555.8|342
1643367600000|2022-01-28 11:00:00|11558.1|11557.4|11560.3|11559.6|11560.5|11559.8|11557|11556.3|455
1643367900000|2022-01-28 11:05:00|11560.2|11559.5|11561.9|11561.2|11562.4|11561.7|11560.2|11559.4|638
1643368200000|2022-01-28 11:10:00|11562|11561.3|11560.6|11559.6|11562.6|11561.8|11559.7|11559|625
1643368500000|2022-01-28 11:15:00|11560.7|11559.7|11559.9|11559.2|11562|11561.3|11559.7|11558.9|570
1643368800000|2022-01-28 11:20:00|11560|11559.3|11560.4|11559.7|11561.6|11560.9|11559|11558.2|460
1643369100000|2022-01-28 11:25:00|11560.3|11559.6|11559|11558.3|11561|11560.3|11557.6|11556.9|512
1643369400000|2022-01-28 11:30:00|11558.9|11558.2|11557.8|11557.1|11559.1|11558.4|11557.1|11556.4|482
1643369700000|2022-01-28 11:35:00|11557.9|11556.9|11559.8|11559.1|11560.4|11559.7|11557.8|11556.9|420
1643370000000|2022-01-28 11:40:00|11559.9|11559.2|11560.8|11560.1|11560.8|11560.1|11558.8|11558|401
1643370300000|2022-01-28 11:45:00|11560.7|11560|11561.3|11560.6|11561.7|11561|11559.3|11558.5|346
1643370600000|2022-01-28 11:50:00|11561.2|11560.5|11561.4|11560.7|11561.6|11560.9|11559.3|11558.6|342
1643370900000|2022-01-28 11:55:00|11561.3|11560.6|11564.9|11564.2|11565.3|11564.5|11561.3|11560.6|404
1643371200000|2022-01-28 12:00:00|11565|11564|11564.2|11563.5|11566.1|11565.4|11563.7|11563|436
1643371500000|2022-01-28 12:05:00|11564.1|11563.4|11567|11566|11567.5|11566.6|11563.9|11563.1|432
1643371800000|2022-01-28 12:10:00|11566.8|11566.3|11565.9|11564.9|11567.3|11566.4|11564.8|11564|550
1643372100000|2022-01-28 12:15:00|11565.8|11565.1|11564.5|11563.8|11566|11565.3|11563|11562.3|548
1643372400000|2022-01-28 12:20:00|11564.6|11563.9|11561.9|11561.2|11565.4|11564.7|11561.8|11561|616
1643372700000|2022-01-28 12:25:00|11562|11561.3|11563.2|11562.5|11563.9|11563.2|11561.8|11561.1|410
1643373000000|2022-01-28 12:30:00|11563.1|11562.4|11562.5|11561.8|11563.7|11563|11560.8|11560.1|453
1643373300000|2022-01-28 12:35:00|11562.6|11561.9|11559.3|11558.6|11562.7|11562|11559|11558.3|373
1643373600000|2022-01-28 12:40:00|11559.6|11558.9|11559.1|11558.4|11562.2|11561.5|11558.6|11557.9|370
1643373900000|2022-01-28 12:45:00|11559.2|11558.5|11558.4|11557.7|11559.5|11558.8|11556.6|11555.9|471
1643374200000|2022-01-28 12:50:00|11558.2|11557.5|11563.3|11562.6|11563.6|11562.9|11557.9|11557.2|422
1643374500000|2022-01-28 12:55:00|11563.2|11562.3|11565.1|11564.4|11565.6|11564.9|11563|11562.3|573
1643374800000|2022-01-28 13:00:00|11565|11564.3|11566.2|11565.5|11566.9|11566.2|11562.8|11562.1|621
1643375100000|2022-01-28 13:05:00|11566.1|11565.4|11559|11558.3|11566.9|11566.2|11558.8|11558.1|452
1643375400000|2022-01-28 13:10:00|11558.9|11558.2|11554.5|11553.8|11559.5|11558.8|11551.8|11550.9|628
1643375700000|2022-01-28 13:15:00|11554.6|11553.9|11555.3|11554.6|11556.9|11556.2|11553.3|11552.6|692
1643376000000|2022-01-28 13:20:00|11555.2|11554.5|11555.9|11555.2|11558.2|11557.5|11555.2|11554.5|577
1643376300000|2022-01-28 13:25:00|11555.8|11555.1|11559.8|11557.9|11559.9|11558.5|11555.1|11554.4|559
1643376600000|2022-01-28 13:30:00|11559.9|11557.6|11547.2|11546.2|11559.9|11558|11545.5|11544.8|1295
1643376900000|2022-01-28 13:35:00|11547.1|11546.4|11533.3|11532.6|11549.2|11548.5|11531.7|11530.8|1295
1643377200000|2022-01-28 13:40:00|11533.4|11532.7|11531.7|11530.7|11535.6|11534.8|11525.7|11525|1211
1643377500000|2022-01-28 13:45:00|11531.8|11530.8|11536.2|11535.2|11536.2|11535.2|11526.1|11525.4|1139
1643377800000|2022-01-28 13:50:00|11536.3|11535.3|11535.7|11535|11538.8|11537.9|11534.2|11533.5|1194
1643378100000|2022-01-28 13:55:00|11535.6|11534.9|11533.2|11532.5|11537.8|11537|11531.1|11530.4|944
1643378400000|2022-01-28 14:00:00|11533.1|11532.4|11535.2|11534.5|11536.1|11535.4|11530.3|11529.4|836
1643378700000|2022-01-28 14:05:00|11535.3|11534.6|11535.5|11534.8|11538.4|11537.7|11533.1|11532.3|811
1643379000000|2022-01-28 14:10:00|11535.4|11534.7|11539.4|11538.7|11539.4|11538.7|11533.9|11533.2|734
1643379300000|2022-01-28 14:15:00|11539.3|11538.6|11544.8|11544.1|11545.9|11545.2|11539.2|11538.5|788
1643379600000|2022-01-28 14:20:00|11544.7|11544|11544.2|11543.5|11546.5|11545.8|11541.8|11541.1|747
1643379900000|2022-01-28 14:25:00|11544.3|11543.6|11541.8|11541.1|11546|11545.3|11541|11540.1|760
1643380200000|2022-01-28 14:30:00|11541.9|11541.2|11542.6|11541.9|11545.9|11545.2|11539.6|11538.9|774
1643380500000|2022-01-28 14:35:00|11543|11542.3|11539.1|11538.4|11543.2|11542.5|11536.3|11535.6|819
1643380800000|2022-01-28 14:40:00|11538.9|11538.2|11531.1|11530.4|11539.7|11539|11530.5|11529.8|738
1643381100000|2022-01-28 14:45:00|11531.2|11530.5|11524.6|11523.9|11531.7|11531|11524.4|11523.7|804
1643381400000|2022-01-28 14:50:00|11524.4|11523.7|11516.8|11515.8|11526.7|11526|11515.5|11514.2|1284
1643381700000|2022-01-28 14:55:00|11516.7|11516|11523.3|11522.3|11524.7|11523.5|11515.5|11514.7|872
1643382000000|2022-01-28 15:00:00|11523.8|11522.8|11527.3|11526.6|11530.2|11529.3|11522.7|11521.7|989
1643382300000|2022-01-28 15:05:00|11527.4|11526.7|11528.6|11527.9|11530.5|11529.7|11525.8|11525.1|788
1643382600000|2022-01-28 15:10:00|11528.5|11527.8|11533.6|11532.9|11534.1|11533.3|11528.4|11527.7|810
1643382900000|2022-01-28 15:15:00|11533.8|11533.1|11532|11531.3|11537.2|11536.5|11531.4|11530.6|961
1643383200000|2022-01-28 15:20:00|11532.1|11531.4|11535.6|11534.9|11535.9|11535.2|11530.5|11529.7|702
1643383500000|2022-01-28 15:25:00|11535.7|11534.7|11536.5|11535.8|11538.7|11537.8|11535|11534.3|611
1643383800000|2022-01-28 15:30:00|11536.6|11535.9|11532|11531|11539.3|11538.4|11531.6|11530.8|757
1643384100000|2022-01-28 15:35:00|11531.9|11530.9|11528.6|11527.9|11535|11534.2|11527.8|11527|797
1643384400000|2022-01-28 15:40:00|11528.5|11527.8|11523.7|11523|11530.1|11529.4|11523.2|11522.5|851
1643384700000|2022-01-28 15:45:00|11523.8|11523.1|11516.9|11516.2|11525|11524.3|11515.4|11514.7|1100
1643385000000|2022-01-28 15:50:00|11517.1|11516.4|11515.7|11515|11520.8|11520|11512.6|11511.7|878
1643385300000|2022-01-28 15:55:00|11515.6|11514.9|11519.4|11518.7|11520|11519.1|11515.2|11514.5|950
1643385600000|2022-01-28 16:00:00|11519.3|11518.6|11516.9|11515.9|11520|11519.1|11512.8|11512.1|992
1643385900000|2022-01-28 16:05:00|11516.8|11515.8|11522.2|11521.5|11522.6|11521.9|11516.8|11515.8|873
1643386200000|2022-01-28 16:10:00|11522.3|11521.6|11517.9|11517.2|11523.4|11522.7|11515.1|11514.4|759
1643386500000|2022-01-28 16:15:00|11518|11517.3|11517.1|11516.4|11519.7|11519|11515.2|11514.5|638
1643386800000|2022-01-28 16:20:00|11517.2|11516.5|11518.9|11517.9|11520.9|11520|11515.5|11514.6|741
1643387100000|2022-01-28 16:25:00|11519.2|11518.2|11517.2|11516.5|11521.4|11520.5|11516.8|11515.8|716
1643387400000|2022-01-28 16:30:00|11517.1|11516.4|11518.1|11517.4|11518.6|11517.9|11515.5|11514.7|701
1643387700000|2022-01-28 16:35:00|11518|11517.3|11516.7|11516|11518.9|11518|11515.7|11514.9|571
1643388000000|2022-01-28 16:40:00|11516.8|11516.1|11522|11521|11522.4|11521.5|11516.2|11515.4|564
1643388300000|2022-01-28 16:45:00|11522.1|11521.1|11519.5|11518.8|11522.5|11521.5|11519.4|11518.7|439
1643388600000|2022-01-28 16:50:00|11519.3|11518.6|11521.6|11520.9|11522.7|11521.9|11519|11518.3|410
1643388900000|2022-01-28 16:55:00|11521.9|11521.2|11521.1|11520.1|11523.4|11522.6|11520.6|11519.9|458
1643389200000|2022-01-28 17:00:00|11521.3|11520.3|11522|11521|11522.6|11521.8|11520.5|11519.8|400
1643389500000|2022-01-28 17:05:00|11522.1|11521.1|11519.3|11518.6|11522.2|11521.4|11518.8|11517.8|406
1643389800000|2022-01-28 17:10:00|11519.2|11518.5|11520.5|11519.8|11520.7|11520|11519.2|11518.2|369
1643390100000|2022-01-28 17:15:00|11520.4|11519.7|11525.2|11524.5|11525.5|11524.6|11519.3|11518.5|350
1643390400000|2022-01-28 17:20:00|11525.1|11524.4|11525.5|11524.8|11525.8|11524.9|11523|11522.3|518
1643390700000|2022-01-28 17:25:00|11525.4|11524.7|11524.7|11523.7|11526.6|11525.8|11524|11523.2|535
1643391000000|2022-01-28 17:30:00|11524.8|11523.8|11523.4|11522.7|11525.5|11524.5|11523|11522.2|443
1643391300000|2022-01-28 17:35:00|11523.5|11522.5|11524.4|11523.4|11524.6|11523.7|11521.6|11520.7|443
1643391600000|2022-01-28 17:40:00|11524.3|11523.3|11525.6|11524.9|11525.9|11525|11523.7|11522.7|382
1643391900000|2022-01-28 17:45:00|11525.5|11524.8|11523.4|11522.7|11526.9|11526|11523.1|11522.2|260
1643392200000|2022-01-28 17:50:00|11523.3|11522.6|11522.7|11522|11523.6|11522.8|11522.1|11521.3|260
1643392500000|2022-01-28 17:55:00|11522.6|11521.9|11524.3|11523.6|11524.9|11524|11521.8|11521.1|299
1643392800000|2022-01-28 18:00:00|11524.4|11523.7|11526.6|11525.9|11527.7|11526.7|11524.1|11523.2|383
1643393100000|2022-01-28 18:05:00|11526.7|11526|11528.9|11528.2|11529.7|11529|11526.6|11525.7|350
1643393400000|2022-01-28 18:10:00|11528.8|11528.1|11530.1|11529.4|11530.1|11529.4|11528.1|11527.3|215
1643393700000|2022-01-28 18:15:00|11530.3|11529.3|11532.8|11531.8|11533|11532.1|11529.7|11529|297
1643394000000|2022-01-28 18:20:00|11532.7|11531.7|11531.9|11531.2|11533.3|11532.4|11531.8|11531.1|319
1643394300000|2022-01-28 18:25:00|11532|11531.3|11532.8|11531.8|11533|11532.2|11530.7|11529.9|319
1643394600000|2022-01-28 18:30:00|11532.7|11531.7|11532.7|11532|11533.6|11532.8|11530.9|11530.2|280
1643394900000|2022-01-28 18:35:00|11532.8|11532.1|11531.3|11530.6|11533.7|11532.8|11530.2|11529.5|303
1643395200000|2022-01-28 18:40:00|11531.4|11530.7|11529.6|11528.6|11531.8|11531|11529.1|11528.1|292
1643395500000|2022-01-28 18:45:00|11529.7|11528.7|11528.2|11527.2|11529.8|11529|11528|11527.1|271
1643395800000|2022-01-28 18:50:00|11528.1|11527.1|11529.4|11528.4|11530.4|11529.6|11528|11527.1|329
1643396100000|2022-01-28 18:55:00|11529.3|11528.3|11530|11529.3|11530.8|11529.9|11528.8|11528|302
1643396400000|2022-01-28 19:00:00|11529.9|11529.2|11528.7|11528|11530.7|11530|11528.5|11527.8|361
1643396700000|2022-01-28 19:05:00|11528.6|11527.9|11529.9|11529.2|11530|11529.2|11528.5|11527.7|362
1643397000000|2022-01-28 19:10:00|11529.8|11529.1|11526|11525.3|11529.9|11529.2|11525.8|11525.1|313
1643397300000|2022-01-28 19:15:00|11525.9|11525.2|11523.4|11522.7|11525.9|11525.2|11523.1|11522.4|200
1643397600000|2022-01-28 19:20:00|11523.3|11522.6|11523.3|11522.6|11523.7|11522.8|11521.7|11521|218
1643397900000|2022-01-28 19:25:00|11523.4|11522.7|11523.3|11522.3|11524.2|11523.5|11522.8|11522.1|218
1643398200000|2022-01-28 19:30:00|11523|11522.2|11522.5|11521.8|11523.4|11522.5|11522.1|11521.3|404
1643398500000|2022-01-28 19:35:00|11522.4|11521.7|11524.2|11523.5|11525.4|11524.7|11522.4|11521.7|331
1643398800000|2022-01-28 19:40:00|11524.1|11523.4|11522.8|11521.8|11524.9|11524.1|11522.3|11521.6|394
1643399100000|2022-01-28 19:45:00|11522.9|11521.9|11522.9|11521.9|11523.7|11522.8|11521.6|11520.7|345
1643399400000|2022-01-28 19:50:00|11523|11522|11521.5|11520.5|11523.4|11522.4|11521.4|11520.5|270
1643399700000|2022-01-28 19:55:00|11521.6|11520.6|11522.6|11521.6|11523.7|11522.8|11521.3|11520.4|459
1643400000000|2022-01-28 20:00:00|11522.5|11521.5|11523|11522|11525.2|11524.3|11521.7|11520.9|597
1643400300000|2022-01-28 20:05:00|11522.9|11521.9|11523.5|11522.5|11523.6|11522.9|11521.7|11520.9|245
1643400600000|2022-01-28 20:10:00|11523.4|11522.7|11521|11520.3|11523.5|11522.7|11520.8|11520|224
1643400900000|2022-01-28 20:15:00|11521.1|11520.4|11523.6|11522.9|11524.2|11523.3|11521.1|11520.3|287
1643401200000|2022-01-28 20:20:00|11523.7|11523|11525.5|11524.8|11525.9|11525|11523.5|11522.8|247
1643401500000|2022-01-28 20:25:00|11525.3|11524.6|11521.4|11520.7|11525.3|11524.6|11521.4|11520.4|355
1643401800000|2022-01-28 20:30:00|11521.3|11520.6|11521.5|11520.8|11521.8|11520.9|11519.4|11518.5|395
1643402100000|2022-01-28 20:35:00|11521.1|11520.4|11521|11520.3|11521.8|11521|11520|11519|305
1643402400000|2022-01-28 20:40:00|11520.7|11520|11522.2|11521.2|11522.3|11521.5|11520.7|11519.9|232
1643402700000|2022-01-28 20:45:00|11521.9|11520.9|11522.6|11521.6|11523.7|11522.9|11520.8|11519.8|318
1643403000000|2022-01-28 20:50:00|11522.7|11521.7|11523|11522|11523.7|11522.9|11521.5|11520.7|302
1643403300000|2022-01-28 20:55:00|11522.9|11521.9|11524.6|11523.6|11525.1|11524.3|11522|11521|421
1643403600000|2022-01-28 21:00:00|11524.8|11523.8|11528.1|11527.1|11528.4|11527.4|11524.4|11523.4|329
1643403900000|2022-01-28 21:05:00|11528|11527|11527.1|11526.1|11528.4|11527.5|11527|11526.1|202
1643404200000|2022-01-28 21:10:00|11526.8|11526|11521.8|11520.8|11527.1|11526|11521.6|11520.6|329
1643404500000|2022-01-28 21:15:00|11521.9|11520.9|11523.7|11522.7|11523.8|11522.8|11521.5|11520.5|206
1643404800000|2022-01-28 21:20:00|11523.3|11522.3|11522.3|11521.3|11523.3|11522.3|11522.1|11521.1|145
1643405100000|2022-01-28 21:25:00|11521.7|11521|11522.9|11521.9|11523.1|11522.1|11521|11520|160
1643405400000|2022-01-28 21:30:00|11522.8|11521.8|11521.8|11520.8|11522.9|11521.9|11521.3|11520.3|188
1643405700000|2022-01-28 21:35:00|11521.3|11520.3|11521.9|11520.9|11522.5|11521.5|11521.3|11520.3|128
1643406000000|2022-01-28 21:40:00|11521.6|11520.6|11522.8|11521.8|11523.2|11522.2|11520.9|11519.9|195
1643406300000|2022-01-28 21:45:00|11522.9|11521.9|11522.1|11521.1|11524.3|11523.3|11521.8|11520.8|284
1643406600000|2022-01-28 21:50:00|11522.2|11521.2|11524.4|11523.4|11524.8|11523.8|11521|11520|237
1643406900000|2022-01-28 21:55:00|11524.3|11523.3|11525.8|11519.8|11529.5|11523.9|11522.9|11519.1|270
1643576400000|2022-01-30 21:00:00|11531.5|11523|11532|11520|11532|11523|11531.5|11519.7|14
1643576700000|2022-01-30 21:05:00|11531.6|11522.5|11531.5|11522.5|11532|11523.4|11531.5|11520|29
1643577000000|2022-01-30 21:10:00|11532|11520|11531.5|11522.5|11532|11522.5|11531.5|11520|4
1643577300000|2022-01-30 21:15:00|11532|11520|11531.5|11522.5|11532|11522.5|11531.5|11520|7
1643577600000|2022-01-30 21:20:00|11532|11520|11531.7|11523.5|11535|11524.6|11531.5|11520|25
1643577900000|2022-01-30 21:25:00|11532|11520|11531.5|11524.6|11532|11524.6|11531.5|11520|16
1643578200000|2022-01-30 21:30:00|11532|11520|11531.5|11524.6|11532.2|11524.6|11531.5|11520|19
1643578500000|2022-01-30 21:35:00|11532.3|11520.3|11530.3|11528.3|11532.8|11528.4|11530.2|11520|31
1643578800000|2022-01-30 21:40:00|11531.7|11525.5|11530.6|11528.6|11532|11528.6|11530.2|11525|30
1643579100000|2022-01-30 21:45:00|11532|11525|11532|11525|11532.3|11528.6|11530.5|11524.7|21
1643579400000|2022-01-30 21:50:00|11530.6|11528.6|11532.3|11524.7|11532.3|11529.1|11530.5|11524.7|25
1643579700000|2022-01-30 21:55:00|11530.7|11528.7|11531.7|11526.8|11532.3|11528.7|11530.3|11524.7|26
1643580000000|2022-01-30 22:00:00|11530.6|11528.6|11531|11525.5|11533.4|11530.1|11527.6|11523.8|868
1643580300000|2022-01-30 22:05:00|11531.1|11526.7|11531.4|11528|11532.9|11528.3|11530.3|11526.1|1720
1643580600000|2022-01-30 22:10:00|11531.7|11527.8|11532.2|11528.4|11532.3|11528.7|11531|11527.7|1659
1643580900000|2022-01-30 22:15:00|11531.6|11528.3|11532.3|11528.4|11532.8|11528.8|11530.1|11526.3|1358
1643581200000|2022-01-30 22:20:00|11531.5|11528.3|11531.6|11528.1|11533|11528.8|11531.3|11527.6|1274
1643581500000|2022-01-30 22:25:00|11532|11528.5|11534.2|11528.2|11534.4|11530|11530.9|11527.1|1258
1643581800000|2022-01-30 22:30:00|11534.1|11528.3|11533.8|11530.6|11540.7|11534.7|11531.7|11525.7|607
1643582100000|2022-01-30 22:35:00|11533.7|11530.1|11533.8|11529.7|11534.5|11530.8|11532.5|11528.8|1144
1643582400000|2022-01-30 22:40:00|11533.9|11529.9|11534.2|11530.1|11536|11532.7|11533.2|11529.4|1189
1643582700000|2022-01-30 22:45:00|11534.3|11530.2|11533.3|11530.6|11534.7|11531.1|11532.8|11529.5|1266
1643583000000|2022-01-30 22:50:00|11533.2|11530.7|11532.9|11530.2|11534.6|11531|11532.8|11529.3|959
1643583300000|2022-01-30 22:55:00|11533.1|11529.6|11533.5|11529.8|11533.9|11530.8|11532.4|11529.2|227
1643583600000|2022-01-30 23:00:00|11533.4|11529.7|11537.5|11535.2|11539|11537.3|11532.9|11529.7|1050
1643583900000|2022-01-30 23:05:00|11537.3|11535.1|11536.8|11535.8|11538.4|11537.1|11536.5|11535.1|654
1643584200000|2022-01-30 23:10:00|11537.1|11535.6|11537|11536|11537.4|11536.4|11536.1|11535.1|418
1643584500000|2022-01-30 23:15:00|11536.9|11535.9|11534.9|11533.9|11537.1|11536.1|11534.8|11533.8|377
1643584800000|2022-01-30 23:20:00|11534.8|11534.1|11533.6|11532.6|11534.9|11534.1|11533.4|11532.4|254
1643585100000|2022-01-30 23:25:00|11533.7|11532.7|11533.6|11532.6|11534.5|11533.6|11533.1|11532.2|222
1643585400000|2022-01-30 23:30:00|11533.5|11532.5|11532.8|11531.8|11533.5|11532.6|11532.5|11531.8|165
1643585700000|2022-01-30 23:35:00|11532.7|11531.7|11530.2|11529.2|11532.9|11532.1|11530|11529.1|247
1643586000000|2022-01-30 23:40:00|11529.9|11528.9|11526.8|11525.8|11530.9|11530.2|11526|11525.1|378
1643586300000|2022-01-30 23:45:00|11526.6|11525.9|11527.5|11526|11527.8|11526.5|11524.6|11523.7|435
1643586600000|2022-01-30 23:50:00|11527.3|11526.3|11528.9|11528.2|11529.6|11528.6|11526.6|11525.7|379
1643586900000|2022-01-30 23:55:00|11529|11528.3|11527.1|11526.1|11529.2|11528.4|11526.6|11525.7|324
1643587200000|2022-01-31 00:00:00|11527|11526|11526.3|11525.6|11527.8|11527|11522.6|11521.9|554
1643587500000|2022-01-31 00:05:00|11526.2|11525.5|11530.2|11529.5|11531.1|11530.2|11525.6|11524.7|419
1643587800000|2022-01-31 00:10:00|11530.4|11529.7|11531.8|11530.8|11532.5|11531.8|11529.6|11528.8|365
1643588100000|2022-01-31 00:15:00|11531.5|11530.7|11533|11532|11534.2|11533.3|11531.4|11530.7|363
1643588400000|2022-01-31 00:20:00|11533.1|11532.1|11536.1|11535.4|11536.2|11535.4|11532.6|11531.8|437
1643588700000|2022-01-31 00:25:00|11536.3|11535.6|11540|11539|11541.4|11540.5|11535.9|11535.1|573
1643589000000|2022-01-31 00:30:00|11539.8|11539.1|11544.5|11543.8|11544.8|11544|11539.3|11538.4|420
1643589300000|2022-01-31 00:35:00|11544.4|11543.7|11539.7|11539|11544.8|11544.1|11539.2|11538.5|595
1643589600000|2022-01-31 00:40:00|11539.8|11539.1|11540|11539.3|11541.2|11540.5|11538.3|11537.6|430
1643589900000|2022-01-31 00:45:00|11540.2|11539.5|11538.4|11537.7|11540.2|11539.5|11537|11536.3|271
1643590200000|2022-01-31 00:50:00|11538.3|11537.6|11543|11542|11544.9|11544|11538.3|11537.6|706
1643590500000|2022-01-31 00:55:00|11542.9|11541.9|11544.8|11544.1|11545.9|11545|11538.1|11537.2|779
1643590800000|2022-01-31 01:00:00|11544.7|11544|11547.5|11546.8|11548.6|11547.9|11542.2|11541.4|694
1643591100000|2022-01-31 01:05:00|11547.6|11546.9|11547.3|11546.3|11549.3|11548.4|11546.8|11546.1|524
1643591400000|2022-01-31 01:10:00|11547.2|11546.2|11547|11546|11548.1|11547.3|11545.2|11544.3|441
1643591700000|2022-01-31 01:15:00|11546.7|11546.1|11544.3|11543.6|11547.1|11546.4|11544|11543.3|338
1643592000000|2022-01-31 01:20:00|11544.2|11543.5|11544.2|11543.5|11545.7|11544.9|11544.1|11543.4|276
1643592300000|2022-01-31 01:25:00|11544.3|11543.6|11547.3|11546.6|11548|11547.3|11544.1|11543.4|340
1643592600000|2022-01-31 01:30:00|11547.4|11546.7|11545.3|11544.6|11547.7|11547|11545.1|11544.4|396
1643592900000|2022-01-31 01:35:00|11545.4|11544.7|11542.3|11541.6|11546.2|11545.4|11542.1|11541.4|331
1643593200000|2022-01-31 01:40:00|11542.2|11541.5|11542|11541.3|11542.3|11541.6|11539.9|11539|352
1643593500000|2022-01-31 01:45:00|11541.9|11541.2|11543.1|11542.4|11544.5|11543.7|11540.2|11539.4|283
1643593800000|2022-01-31 01:50:00|11543.2|11542.5|11544|11543|11544.2|11543.4|11541.7|11540.7|312
1643594100000|2022-01-31 01:55:00|11543.9|11542.9|11544.4|11543.7|11545.4|11544.7|11543.6|11542.8|281
1643594400000|2022-01-31 02:00:00|11544.5|11543.8|11545.4|11544.7|11545.4|11544.7|11543|11542.3|232
1643594700000|2022-01-31 02:05:00|11545.3|11544.6|11546.9|11546.2|11548.2|11547.5|11544.8|11544.1|390
1643595000000|2022-01-31 02:10:00|11547|11546.3|11553.5|11552.8|11554|11553.3|11547|11546.3|400
1643595300000|2022-01-31 02:15:00|11553.4|11552.7|11556.5|11555.8|11558.6|11557.9|11552.6|11551.9|455
1643595600000|2022-01-31 02:20:00|11556.4|11555.7|11553.9|11552.9|11557.5|11556.6|11552.4|11551.7|488
1643595900000|2022-01-31 02:25:00|11553.8|11552.8|11554.2|11553.5|11554.7|11554|11553|11552.3|217
1643596200000|2022-01-31 02:30:00|11554.1|11553.4|11553.6|11552.9|11555.3|11554.5|11553.6|11552.9|246
1643596500000|2022-01-31 02:35:00|11553.7|11553|11553.6|11552.9|11553.7|11553|11551.5|11550.8|216
1643596800000|2022-01-31 02:40:00|11553.7|11553|11555.6|11554.9|11555.9|11555.2|11553.5|11552.8|213
1643597100000|2022-01-31 02:45:00|11555.5|11554.8|11556.4|11555.7|11557|11556.3|11554.2|11553.5|260
1643597400000|2022-01-31 02:50:00|11556.5|11555.8|11555.9|11555.2|11558.3|11557.6|11555.7|11555|374
1643597700000|2022-01-31 02:55:00|11556|11555.3|11558.3|11557.3|11559.7|11558.9|11556|11555.3|393
1643598000000|2022-01-31 03:00:00|11558.4|11557.4|11557.7|11557|11559.4|11558.7|11556.6|11555.9|366
1643598300000|2022-01-31 03:05:00|11557.6|11556.9|11554.3|11553.6|11557.7|11557|11552.7|11552|407
1643598600000|2022-01-31 03:10:00|11554.2|11553.5|11552.6|11551.9|11557.2|11556.5|11552.4|11551.7|395
1643598900000|2022-01-31 03:15:00|11552.5|11551.8|11551|11550|11552.8|11552|11549.3|11548.4|371
1643599200000|2022-01-31 03:20:00|11550.9|11550.2|11553.5|11552.8|11553.9|11553.2|11550.7|11550|257
1643599500000|2022-01-31 03:25:00|11553.6|11552.9|11550.6|11549.9|11553.9|11553.2|11550.5|11549.8|240
1643599800000|2022-01-31 03:30:00|11550.7|11550|11553|11552.3|11553.8|11553.1|11550.5|11549.7|341
1643600100000|2022-01-31 03:35:00|11552.9|11552.2|11554.1|11553.4|11554.2|11553.5|11552.8|11552.1|313
1643600400000|2022-01-31 03:40:00|11554.2|11553.5|11554.3|11553.6|11555.2|11554.5|11553|11552.2|253
1643600700000|2022-01-31 03:45:00|11554.4|11553.7|11552.5|11551.8|11555.8|11555|11551.6|11550.9|262
1643601000000|2022-01-31 03:50:00|11552.4|11551.7|11550.6|11549.9|11553.1|11552.3|11548|11547.3|377
1643601300000|2022-01-31 03:55:00|11550.5|11549.8|11554|11553.3|11554.5|11553.8|11550.4|11549.7|251
1643601600000|2022-01-31 04:00:00|11553.8|11553.1|11551.2|11550.5|11554.4|11553.6|11550.9|11550.1|225
1643601900000|2022-01-31 04:05:00|11551.1|11550.4|11549.4|11548.7|11551.3|11550.6|11549.1|11548.4|211
1643602200000|2022-01-31 04:10:00|11549.5|11548.8|11550.3|11549.6|11551.4|11550.6|11549.5|11548.7|212
1643602500000|2022-01-31 04:15:00|11550.2|11549.5|11550.1|11549.4|11551|11550.3|11548.5|11547.8|255
1643602800000|2022-01-31 04:20:00|11550|11549.3|11551.1|11550.4|11551.4|11550.6|11549.5|11548.8|217
1643603100000|2022-01-31 04:25:00|11551.2|11550.5|11549.2|11548.5|11551.9|11551.2|11549.2|11548.5|154
1643603400000|2022-01-31 04:30:00|11549.1|11548.4|11548.8|11548.1|11550|11549.3|11548.7|11548|210
1643603700000|2022-01-31 04:35:00|11548.6|11547.9|11546.9|11546.2|11548.8|11548.1|11544.7|11544|234
1643604000000|2022-01-31 04:40:00|11547|11546.3|11545.3|11544.6|11547.6|11546.8|11544.7|11543.8|215
1643604300000|2022-01-31 04:45:00|11545.2|11544.5|11547.4|11546.7|11547.7|11546.8|11543.6|11542.9|319
1643604600000|2022-01-31 04:50:00|11547.5|11546.8|11548|11547.3|11548.6|11547.9|11547.4|11546.7|249
1643604900000|2022-01-31 04:55:00|11548.1|11547.4|11549.1|11548.1|11549.9|11549.1|11548.1|11547.4|180
1643605200000|2022-01-31 05:00:00|11548.9|11548.2|11549.1|11548.4|11549.8|11549.1|11548.4|11547.7|166
1643605500000|2022-01-31 05:05:00|11549|11548.3|11546.9|11546.2|11549.2|11548.5|11546.3|11545.6|200
1643605800000|2022-01-31 05:10:00|11546.8|11546.1|11546.8|11546.1|11548.2|11547.5|11546.2|11545.4|208
1643606100000|2022-01-31 05:15:00|11546.7|11546|11544.3|11543.6|11546.8|11546.1|11544.1|11543.4|203
1643606400000|2022-01-31 05:20:00|11544.4|11543.7|11546.5|11545.8|11547|11546.3|11544.4|11543.7|295
1643606700000|2022-01-31 05:25:00|11546.4|11545.7|11546.2|11545.2|11547.6|11546.6|11545.7|11545|332
1643607000000|2022-01-31 05:30:00|11546.1|11545.1|11545.7|11545|11546.6|11545.9|11545.4|11544.7|250
1643607300000|2022-01-31 05:35:00|11545.2|11544.5|11543|11542.3|11545.2|11544.5|11542.3|11541.6|274
1643607600000|2022-01-31 05:40:00|11542.9|11542.2|11543|11542.3|11544.4|11543.7|11542.2|11541.5|230
1643607900000|2022-01-31 05:45:00|11542.9|11542.2|11542.2|11541.5|11543|11542.3|11540.9|11540.2|239
1643608200000|2022-01-31 05:50:00|11542.3|11541.6|11541.8|11541.1|11542.5|11541.8|11540.7|11540|253
1643608500000|2022-01-31 05:55:00|11541.9|11541.2|11543|11542.3|11543.3|11542.6|11541.6|11540.9|258
1643608800000|2022-01-31 06:00:00|11542.9|11542.2|11545.7|11545|11546.7|11546|11542.7|11542|354
1643609100000|2022-01-31 06:05:00|11545.8|11545.1|11547.8|11547.1|11548|11547.3|11545.1|11544.4|276
1643609400000|2022-01-31 06:10:00|11547.7|11547|11547.2|11546.5|11547.9|11547.2|11545.7|11545|296
1643609700000|2022-01-31 06:15:00|11547.1|11546.4|11548|11547.3|11548.3|11547.6|11546.4|11545.7|290
1643610000000|2022-01-31 06:20:00|11548.1|11547.4|11550.9|11550.2|11553.5|11552.8|11547.2|11546.4|506
1643610300000|2022-01-31 06:25:00|11551|11550.3|11549.6|11548.9|11552.5|11551.7|11549.3|11548.6|257
1643610600000|2022-01-31 06:30:00|11549.7|11549|11547.7|11547|11550.4|11549.7|11546.8|11546.1|343
1643610900000|2022-01-31 06:35:00|11547.8|11547.1|11546.2|11545.5|11550.2|11549.5|11546.1|11545.4|260
1643611200000|2022-01-31 06:40:00|11546.3|11545.6|11543.4|11542.7|11546.6|11545.9|11543.3|11542.6|235
1643611500000|2022-01-31 06:45:00|11543.3|11542.6|11545.3|11544.6|11545.4|11544.7|11541.9|11541.2|248
1643611800000|2022-01-31 06:50:00|11545.1|11544.4|11546.4|11545.7|11546.4|11545.7|11544.7|11544|277
1643612100000|2022-01-31 06:55:00|11546.3|11545.6|11544.1|11543.4|11548.7|11548|11543.3|11542.6|341
1643612400000|2022-01-31 07:00:00|11544.2|11543.5|11542.3|11541.6|11544.2|11543.5|11539.6|11538.9|546
1643612700000|2022-01-31 07:05:00|11542.2|11541.5|11539.1|11538.4|11542.3|11541.6|11539|11538.3|392
1643613000000|2022-01-31 07:10:00|11539.2|11538.5|11538.5|11537.8|11541.5|11540.8|11538.4|11537.7|378
1643613300000|2022-01-31 07:15:00|11538.4|11537.7|11544.5|11543.5|11544.7|11544|11538.4|11537.7|488
1643613600000|2022-01-31 07:20:00|11544.4|11543.7|11543.9|11543.2|11544.4|11543.7|11542.1|11541.4|366
1643613900000|2022-01-31 07:25:00|11543.8|11543.1|11545.4|11544.7|11546.1|11545.3|11542.9|11542.2|358
1643614200000|2022-01-31 07:30:00|11545.5|11544.8|11545.9|11545.2|11547.9|11547.2|11544|11543.3|429
1643614500000|2022-01-31 07:35:00|11546|11545.3|11549.2|11548.5|11549.4|11548.7|11545.4|11544.7|462
1643614800000|2022-01-31 07:40:00|11549.1|11548.4|11549.4|11548.7|11550.3|11549.6|11547.9|11547.2|453
1643615100000|2022-01-31 07:45:00|11549.3|11548.6|11546.3|11545.6|11549.6|11548.9|11546.2|11545.5|432
1643615400000|2022-01-31 07:50:00|11546.2|11545.5|11544.7|11544|11547.4|11546.6|11544.4|11543.7|385
1643615700000|2022-01-31 07:55:00|11544.6|11543.9|11544.1|11543.1|11547.7|11547|11543|11542.3|574
1643616000000|2022-01-31 08:00:00|11543.6|11542.9|11542.7|11542|11544.2|11543.5|11540|11539.3|742
1643616300000|2022-01-31 08:05:00|11542.6|11541.9|11543.7|11543|11547.3|11546.6|11542.5|11541.8|647
1643616600000|2022-01-31 08:10:00|11543.6|11542.9|11539.9|11538.9|11546.1|11545.4|11537.6|11536.9|660
1643616900000|2022-01-31 08:15:00|11539.8|11539.1|11540.2|11539.5|11542|11541.3|11539.1|11538.3|713
1643617200000|2022-01-31 08:20:00|11540.3|11539.6|11537.8|11537.1|11540.6|11539.9|11534.7|11534|777
1643617500000|2022-01-31 08:25:00|11537.9|11536.9|11536.8|11536.1|11541|11540.3|11535.9|11535.2|594
1643617800000|2022-01-31 08:30:00|11537|11536|11539.8|11539.1|11540.4|11539.7|11535.3|11534.6|553
1643618100000|2022-01-31 08:35:00|11539.4|11538.7|11545.6|11544.9|11546.6|11545.9|11538.9|11538.2|552
1643618400000|2022-01-31 08:40:00|11545.5|11544.8|11546.2|11545.5|11547.5|11546.8|11543.9|11543.2|554
1643618700000|2022-01-31 08:45:00|11546.3|11545.6|11546.8|11546.1|11548.2|11547.5|11545.9|11545.1|538
1643619000000|2022-01-31 08:50:00|11546.7|11546|11548.6|11547.9|11549.7|11549|11545.5|11544.8|597
1643619300000|2022-01-31 08:55:00|11548.8|11548.1|11546.9|11546.2|11549|11548.2|11545|11544.3|463
1643619600000|2022-01-31 09:00:00|11547|11546.3|11543.3|11542.6|11548.8|11548.1|11542.7|11541.9|601
1643619900000|2022-01-31 09:05:00|11543.4|11542.4|11542.8|11542.1|11544.5|11543.6|11541.5|11540.8|474
1643620200000|2022-01-31 09:10:00|11542.9|11542.2|11544.1|11543.4|11544.2|11543.5|11542|11541.3|388
1643620500000|2022-01-31 09:15:00|11544|11543.3|11545.4|11544.7|11546.9|11546.2|11542.2|11541.4|449
1643620800000|2022-01-31 09:20:00|11545.5|11544.8|11545.4|11544.7|11547.1|11546.4|11544.1|11543.4|354
1643621100000|2022-01-31 09:25:00|11545.3|11544.6|11543.3|11542.6|11545.7|11545|11541.8|11541.1|404
1643621400000|2022-01-31 09:30:00|11543.5|11542.5|11542.7|11542|11544.1|11543.4|11542.4|11541.7|312
1643621700000|2022-01-31 09:35:00|11542.6|11541.9|11543.5|11542.8|11545.1|11544.4|11542.4|11541.7|325
1643622000000|2022-01-31 09:40:00|11543.4|11542.7|11540.5|11539.8|11543.5|11542.8|11539.1|11538.4|430
1643622300000|2022-01-31 09:45:00|11540.6|11539.9|11542.5|11541.8|11542.9|11542.2|11540.4|11539.7|381
1643622600000|2022-01-31 09:50:00|11542.4|11541.7|11540.2|11539.5|11542.8|11542.1|11539.5|11538.7|521
1643622900000|2022-01-31 09:55:00|11540.3|11539.6|11543.3|11542.3|11544.7|11543.7|11540.1|11539.4|491
1643623200000|2022-01-31 10:00:00|11543.2|11542.5|11543.7|11543|11544.1|11543.4|11541.8|11541.1|428
1643623500000|2022-01-31 10:05:00|11543.8|11543.1|11544|11543.3|11544.3|11543.6|11541.9|11541.2|382
1643623800000|2022-01-31 10:10:00|11544.1|11543.4|11544.9|11544.2|11545|11544.3|11543.1|11542.4|290
1643624100000|2022-01-31 10:15:00|11544.8|11544.1|11547.3|11546.6|11548|11547.3|11544.8|11544.1|347
1643624400000|2022-01-31 10:20:00|11547.1|11546.4|11548.1|11547.4|11548.2|11547.5|11545|11544.3|344
1643624700000|2022-01-31 10:25:00|11548.2|11547.5|11547.9|11547.2|11549.1|11548.4|11547.6|11546.9|327
1643625000000|2022-01-31 10:30:00|11547.8|11547.1|11548.8|11548.1|11550.3|11549.6|11547.5|11546.8|343
1643625300000|2022-01-31 10:35:00|11548.9|11548.2|11552.4|11551.7|11553.3|11552.6|11548.9|11548.2|427
1643625600000|2022-01-31 10:40:00|11552.6|11551.9|11549.9|11549.2|11552.6|11551.9|11549.7|11549|345
1643625900000|2022-01-31 10:45:00|11550|11549.3|11550.6|11549.9|11552.5|11551.8|11548.7|11548|343
1643626200000|2022-01-31 10:50:00|11550.7|11550|11549.6|11548.9|11551.1|11550.4|11549.5|11548.8|388
1643626500000|2022-01-31 10:55:00|11549.5|11548.8|11548.7|11548|11550|11549.1|11548.4|11547.7|393
1643626800000|2022-01-31 11:00:00|11548.6|11547.9|11552.4|11551.7|11552.5|11551.8|11548.3|11547.6|413
1643627100000|2022-01-31 11:05:00|11552.3|11551.6|11549.5|11548.8|11552.5|11551.8|11549.1|11548.4|397
1643627400000|2022-01-31 11:10:00|11549.4|11548.7|11551|11550.3|11551.8|11551.1|11547.3|11546.6|389
1643627700000|2022-01-31 11:15:00|11551.1|11550.4|11549.4|11548.7|11552.8|11552.1|11549.3|11548.6|304
1643628000000|2022-01-31 11:20:00|11549.5|11548.8|11547.9|11547.2|11551.4|11550.7|11547.8|11547.1|268
1643628300000|2022-01-31 11:25:00|11547.8|11547.1|11545|11544.3|11548.2|11547.5|11543.9|11543.1|421
1643628600000|2022-01-31 11:30:00|11544.9|11544.2|11548.5|11547.8|11548.7|11547.8|11544.8|11544.1|477
1643628900000|2022-01-31 11:35:00|11548.4|11547.7|11551.3|11550.6|11552.4|11551.7|11548.2|11547.5|559
1643629200000|2022-01-31 11:40:00|11551.5|11550.8|11551.3|11550.6|11553|11552.3|11549.3|11548.5|432
1643629500000|2022-01-31 11:45:00|11551.2|11550.5|11550.2|11549.5|11551.3|11550.6|11549.2|11548.5|393
1643629800000|2022-01-31 11:50:00|11550.1|11549.4|11547.1|11546.4|11550.4|11549.7|11547|11546.3|366
1643630100000|2022-01-31 11:55:00|11547|11546.3|11551.9|11551.2|11551.9|11551.2|11546.6|11545.9|513
1643630400000|2022-01-31 12:00:00|11551.8|11551.1|11544.7|11544|11552.1|11551.4|11544.6|11543.9|505
1643630700000|2022-01-31 12:05:00|11544.8|11544.1|11542.8|11542.1|11546.6|11545.8|11541.9|11541.2|506
1643631000000|2022-01-31 12:10:00|11542.6|11541.9|11541|11540.3|11544.5|11543.8|11540.9|11540.2|453
1643631300000|2022-01-31 12:15:00|11541.1|11540.4|11544.1|11543.4|11544.2|11543.5|11539.9|11539.1|494
1643631600000|2022-01-31 12:20:00|11544.2|11543.5|11541.6|11540.9|11545.1|11544.4|11540.8|11540.1|480
1643631900000|2022-01-31 12:25:00|11541.4|11540.7|11542.4|11541.7|11543.9|11543.2|11541.3|11540.6|453
1643632200000|2022-01-31 12:30:00|11542.5|11541.8|11544|11543.3|11545.9|11545.1|11542|11541.3|453
1643632500000|2022-01-31 12:35:00|11544.2|11543.5|11542.9|11542.2|11544.9|11544.2|11541.6|11540.8|424
1643632800000|2022-01-31 12:40:00|11542.8|11542.1|11542.3|11541.6|11545.5|11544.8|11541.8|11541.1|419
1643633100000|2022-01-31 12:45:00|11542.4|11541.7|11543.8|11543.1|11545.1|11544.4|11541.4|11540.7|484
1643633400000|2022-01-31 12:50:00|11543.7|11543|11544.4|11543.4|11546.5|11545.7|11543.5|11542.8|454
1643633700000|2022-01-31 12:55:00|11544.3|11543.6|11545.1|11544.1|11545.7|11544.9|11544.1|11543.2|459
1643634000000|2022-01-31 13:00:00|11545.2|11544.2|11538.5|11537.8|11546|11545.1|11537.9|11537.1|604
1643634300000|2022-01-31 13:05:00|11538.6|11537.9|11541|11540.3|11542.5|11541.6|11536.3|11535.5|609
1643634600000|2022-01-31 13:10:00|11540.9|11540.2|11544.6|11543.9|11544.7|11544|11539.9|11539.2|448
1643634900000|2022-01-31 13:15:00|11544.7|11544|11541|11540.3|11545.2|11544.5|11541|11540.3|411
1643635200000|2022-01-31 13:20:00|11541.1|11540.4|11546.3|11545.6|11547.4|11546.7|11541|11540.3|496
1643635500000|2022-01-31 13:25:00|11546.2|11545.5|11547.6|11546.9|11548.7|11548|11545.4|11544.7|472
1643635800000|2022-01-31 13:30:00|11547.5|11546.8|11545.3|11544.6|11548.9|11548.2|11543.8|11543.1|641
1643636100000|2022-01-31 13:35:00|11545.4|11544.7|11539.5|11538.8|11546|11545.3|11539.3|11538.6|764
1643636400000|2022-01-31 13:40:00|11539.7|11539|11537.8|11537.1|11542.4|11541.7|11536.4|11535.7|859
1643636700000|2022-01-31 13:45:00|11537.7|11537|11532.1|11531.4|11538.5|11537.8|11529.9|11529.1|872
1643637000000|2022-01-31 13:50:00|11532.2|11531.2|11527.9|11527.2|11533|11532.2|11524.6|11523.9|840
1643637300000|2022-01-31 13:55:00|11527.7|11527|11527.4|11526.4|11532|11531.3|11527|11526.3|651
1643637600000|2022-01-31 14:00:00|11527.5|11526.5|11530.8|11530.1|11531.5|11530.8|11524.4|11523.5|671
1643637900000|2022-01-31 14:05:00|11530.7|11530|11535.5|11534.5|11535.8|11535.1|11529.3|11528.5|723
1643638200000|2022-01-31 14:10:00|11535.4|11534.7|11533.5|11532.8|11535.4|11534.7|11531.7|11530.9|615
1643638500000|2022-01-31 14:15:00|11533.6|11532.9|11533|11532.3|11534.4|11533.7|11531.2|11530.5|567
1643638800000|2022-01-31 14:20:00|11532.9|11532.2|11539.1|11538.4|11539.3|11538.6|11532.9|11532.2|539
1643639100000|2022-01-31 14:25:00|11539.2|11538.5|11537.2|11536.5|11542.7|11542|11537.1|11536.4|701
1643639400000|2022-01-31 14:30:00|11536.9|11536.2|11539.8|11539.1|11539.9|11539.2|11532.4|11531.6|922
1643639700000|2022-01-31 14:35:00|11539.6|11538.9|11538.2|11537.5|11541|11540.3|11537.1|11536.3|815
1643640000000|2022-01-31 14:40:00|11538.1|11537.4|11537.7|11536.7|11539.6|11538.8|11534.6|11533.8|644
1643640300000|2022-01-31 14:45:00|11537.6|11536.6|11531.8|11531.1|11539.3|11538.6|11530.8|11530.1|715
1643640600000|2022-01-31 14:50:00|11531.9|11531.2|11538.3|11537.6|11538.7|11537.9|11531.4|11530.7|799
1643640900000|2022-01-31 14:55:00|11538.2|11537.5|11539.5|11538.5|11541.1|11540.4|11533.7|11532.9|885
1643641200000|2022-01-31 15:00:00|11539.6|11538.6|11539.1|11538.4|11543.6|11542.6|11538.9|11538.2|915
1643641500000|2022-01-31 15:05:00|11539.5|11538.8|11537.9|11537.2|11540.7|11540|11536.4|11535.6|742
1643641800000|2022-01-31 15:10:00|11538.4|11537.7|11536.7|11535.7|11539.2|11538.5|11534.5|11533.6|789
1643642100000|2022-01-31 15:15:00|11536.8|11535.8|11539.1|11538.1|11541.1|11540.1|11535.6|11534.9|732
1643642400000|2022-01-31 15:20:00|11539.2|11538.2|11537.4|11536.4|11541.5|11540.6|11536.5|11535.5|816
1643642700000|2022-01-31 15:25:00|11537.5|11536.5|11532.2|11531.2|11540.2|11539.5|11531.7|11530.7|719
1643643000000|2022-01-31 15:30:00|11531.9|11530.9|11532.7|11532|11535.3|11534.4|11531.4|11530.5|778
1643643300000|2022-01-31 15:35:00|11532.8|11532.1|11529.4|11528.4|11535.2|11534.4|11528.4|11527.4|741
1643643600000|2022-01-31 15:40:00|11529.5|11528.5|11534|11533.3|11536.1|11535.1|11529.5|11528.5|870
1643643900000|2022-01-31 15:45:00|11533.9|11533|11539.5|11538.5|11540.5|11539.7|11531.4|11530.4|866
1643644200000|2022-01-31 15:50:00|11539.4|11538.4|11536.5|11535.5|11544.8|11543.8|11532.6|11531.6|1019
1643644500000|2022-01-31 15:55:00|11536.4|11535.4|11523.4|11522.7|11536.4|11535.5|11519.9|11518.9|1333
1643644800000|2022-01-31 16:00:00|11523.2|11522.5|11518.4|11517.4|11525|11524.2|11516.8|11515.8|1084
1643645100000|2022-01-31 16:05:00|11518.6|11517.6|11519.8|11518.8|11521.7|11520.8|11516.7|11515.8|913
1643645400000|2022-01-31 16:10:00|11519.9|11518.9|11524.1|11523.1|11525.9|11525|11519.5|11518.5|717
1643645700000|2022-01-31 16:15:00|11524|11523|11521.3|11520.3|11525.2|11524.2|11521.1|11520.1|561
1643646000000|2022-01-31 16:20:00|11521.4|11520.4|11522.5|11521.5|11522.6|11521.6|11519.9|11519.1|530
1643646300000|2022-01-31 16:25:00|11522.6|11521.6|11521.6|11520.6|11524|11523|11520.6|11519.6|547
1643646600000|2022-01-31 16:30:00|11521.7|11520.7|11528.3|11527.3|11528.9|11527.9|11521.2|11520.2|618
1643646900000|2022-01-31 16:35:00|11528.2|11527.5|11526.7|11525.7|11528.5|11527.7|11524.9|11523.9|603
1643647200000|2022-01-31 16:40:00|11526.8|11525.8|11531.2|11530.2|11531.3|11530.5|11526.4|11525.4|508
1643647500000|2022-01-31 16:45:00|11531|11530.3|11529.3|11528.3|11531.3|11530.4|11528.7|11527.7|465
1643647800000|2022-01-31 16:50:00|11529.2|11528.2|11527.8|11526.8|11529.5|11528.5|11526.5|11525.6|461
1643648100000|2022-01-31 16:55:00|11527.9|11526.9|11526.1|11525.1|11528.5|11527.6|11525.1|11524.1|496
1643648400000|2022-01-31 17:00:00|11526|11525|11520.4|11519.4|11526|11525|11519.3|11518.6|558
1643648700000|2022-01-31 17:05:00|11520.2|11519.5|11518.6|11517.6|11521.2|11520.3|11516.8|11515.9|537
1643649000000|2022-01-31 17:10:00|11518.8|11517.8|11511.7|11511|11519.2|11518.2|11511.7|11511|406
1643649300000|2022-01-31 17:15:00|11511.6|11510.9|11516.6|11515.6|11517.2|11516.3|11511.6|11510.9|453
1643649600000|2022-01-31 17:20:00|11516.5|11515.5|11516.5|11515.5|11518.2|11517.2|11516|11515.1|552
1643649900000|2022-01-31 17:25:00|11516.6|11515.6|11516.3|11515.3|11517.2|11516.3|11513.9|11513|442
1643650200000|2022-01-31 17:30:00|11516.2|11515.5|11517.5|11516.5|11519.4|11518.4|11516.1|11515.4|371
1643650500000|2022-01-31 17:35:00|11517.4|11516.7|11518.1|11517.1|11521.2|11520.4|11517|11516|451
1643650800000|2022-01-31 17:40:00|11518.2|11517.2|11513.5|11512.5|11518.4|11517.4|11512.9|11512.1|422
1643651100000|2022-01-31 17:45:00|11513.4|11512.4|11515.2|11514.2|11515.3|11514.5|11512.3|11511.4|378
1643651400000|2022-01-31 17:50:00|11515.1|11514.5|11516.4|11515.7|11517|11516|11513.9|11512.9|292
1643651700000|2022-01-31 17:55:00|11516.3|11515.6|11513.4|11512.4|11516.4|11515.7|11512.8|11512|441
1643652000000|2022-01-31 18:00:00|11513.5|11512.5|11512.8|11511.8|11515.1|11514.2|11512.2|11511.3|442
1643652300000|2022-01-31 18:05:00|11512.7|11511.7|11506.6|11505.6|11513|11512.1|11506.5|11505.5|580
1643652600000|2022-01-31 18:10:00|11506.7|11505.7|11507.9|11507.2|11508.8|11508.1|11504.9|11504.2|442
1643652900000|2022-01-31 18:15:00|11508.5|11507.5|11507|11506|11509.1|11508.2|11506.6|11505.6|439
1643653200000|2022-01-31 18:20:00|11506.8|11506.1|11509.2|11508.2|11509.6|11508.6|11506.7|11505.7|292
1643653500000|2022-01-31 18:25:00|11509|11508.3|11507.6|11506.6|11509.6|11508.9|11507|11506.1|307
1643653800000|2022-01-31 18:30:00|11507.7|11506.7|11505|11504|11507.9|11506.9|11504.5|11503.6|326
1643654100000|2022-01-31 18:35:00|11504.9|11504.2|11501|11500|11505|11504.2|11500.9|11500|428
1643654400000|2022-01-31 18:40:00|11501.1|11500.1|11498.7|11497.7|11501.2|11500.4|11498.6|11497.6|456
1643654700000|2022-01-31 18:45:00|11498.6|11497.6|11501.4|11500.4|11501.4|11500.5|11497.9|11497|410
1643655000000|2022-01-31 18:50:00|11501.3|11500.6|11501.7|11500.7|11504.5|11503.6|11501.2|11500.4|380
1643655300000|2022-01-31 18:55:00|11501.8|11500.8|11498.6|11497.9|11502.2|11501.5|11498.5|11497.8|369
1643655600000|2022-01-31 19:00:00|11498.7|11498|11495|11494|11499.4|11498.5|11494.8|11493.9|461
1643655900000|2022-01-31 19:05:00|11495.1|11494.1|11495.8|11494.8|11497.3|11496.4|11494.9|11494.1|428
1643656200000|2022-01-31 19:10:00|11495.7|11494.7|11494.1|11493.1|11495.9|11494.9|11492.7|11491.9|388
1643656500000|2022-01-31 19:15:00|11494|11493.3|11498.1|11497.1|11498.6|11497.7|11493.1|11492.4|375
1643656800000|2022-01-31 19:20:00|11498.2|11497.2|11497.9|11496.9|11498.7|11497.8|11497.4|11496.6|335
1643657100000|2022-01-31 19:25:00|11497.8|11496.8|11497.6|11496.6|11499|11498.2|11495.9|11494.9|377
1643657400000|2022-01-31 19:30:00|11497.5|11496.5|11498.8|11497.8|11498.9|11498.1|11497.3|11496.5|260
1643657700000|2022-01-31 19:35:00|11498.7|11497.7|11498.8|11497.8|11499.2|11498.4|11498.1|11497.2|301
1643658000000|2022-01-31 19:40:00|11498.9|11497.9|11497.4|11496.7|11501.1|11500.3|11496.7|11495.7|448
1643658300000|2022-01-31 19:45:00|11497.5|11496.8|11496.9|11495.9|11498.1|11497.2|11495.7|11494.9|422
1643658600000|2022-01-31 19:50:00|11497.1|11496.1|11499|11498|11499|11498|11494.3|11493.4|519
1643658900000|2022-01-31 19:55:00|11498.9|11497.9|11500.2|11499.2|11502.2|11501.5|11498.6|11497.8|513
1643659200000|2022-01-31 20:00:00|11500.1|11499.4|11500.7|11499.7|11501.3|11500.3|11499.3|11498.3|569
1643659500000|2022-01-31 20:05:00|11500.8|11499.8|11504.7|11503.7|11505.4|11504.4|11500.8|11499.8|353
1643659800000|2022-01-31 20:10:00|11504.8|11503.8|11504.3|11503.3|11506.2|11505.2|11503.3|11502.3|421
1643660100000|2022-01-31 20:15:00|11505|11504|11504.3|11503.3|11505.5|11504.5|11502.7|11501.8|373
1643660400000|2022-01-31 20:20:00|11504.2|11503.2|11505.7|11504.7|11507.8|11506.8|11503.6|11502.6|372
1643660700000|2022-01-31 20:25:00|11505.6|11504.6|11505.4|11504.4|11506.8|11505.8|11504.5|11503.5|439
1643661000000|2022-01-31 20:30:00|11505.5|11504.5|11505.4|11504.4|11506|11505|11504.2|11503.3|428
1643661300000|2022-01-31 20:35:00|11505.1|11504.1|11505.7|11504.7|11506.6|11505.7|11504.5|11503.6|323
1643661600000|2022-01-31 20:40:00|11505.6|11504.6|11508.1|11507.1|11508.4|11507.4|11504.1|11503.2|441
1643661900000|2022-01-31 20:45:00|11508|11507|11509.2|11508.5|11509.5|11508.7|11507.7|11506.8|376
1643662200000|2022-01-31 20:50:00|11509.3|11508.6|11509.2|11508.2|11510.2|11509.3|11507.5|11506.6|566
1643662500000|2022-01-31 20:55:00|11509.3|11508.3|11508.5|11507.8|11512.2|11511.2|11508.3|11507.4|743
1643662800000|2022-01-31 21:00:00|11508.4|11507.7|11511.6|11510.6|11511.9|11510.9|11505.7|11504.7|569
1643663100000|2022-01-31 21:05:00|11511.7|11510.7|11512.9|11511.9|11513.6|11512.6|11511.5|11510.5|311
1643663400000|2022-01-31 21:10:00|11512.8|11511.8|11510.9|11509.9|11513.6|11512.6|11510.5|11509.5|283
1643663700000|2022-01-31 21:15:00|11511|11510|11512.8|11511.8|11513.5|11512.5|11511|11510|219
1643664000000|2022-01-31 21:20:00|11512.9|11511.9|11512.7|11511.7|11512.9|11511.9|11511|11510.1|153
1643664300000|2022-01-31 21:25:00|11512.8|11511.8|11513|11512|11513.4|11512.4|11511.7|11510.7|209
1643664600000|2022-01-31 21:30:00|11513.1|11512.1|11512.7|11511.7|11513.4|11512.4|11512.2|11511.2|141
1643664900000|2022-01-31 21:35:00|11512.6|11511.6|11513|11512|11513.6|11512.6|11512.3|11511.3|230
1643665200000|2022-01-31 21:40:00|11513.1|11512.1|11512.9|11511.9|11513.5|11512.5|11512.5|11511.6|240
1643665500000|2022-01-31 21:45:00|11512.8|11511.8|11513.3|11512.3|11514|11513|11512.5|11511.5|190
1643665800000|2022-01-31 21:50:00|11513.2|11512.2|11512.9|11511.9|11514|11513|11512.7|11511.7|120
1643666100000|2022-01-31 21:55:00|11512.8|11511.8|11514.9|11510.3|11516.6|11514.3|11512.8|11510.1|325
1643666400000|2022-01-31 22:00:00|11514.6|11509.9|11513.7|11507.7|11516.5|11512.6|11512.8|11506.8|131
1643666700000|2022-01-31 22:05:00|11513.8|11507.8|11513.8|11507.8|11516|11510|11512.4|11506.4|151
1643667000000|2022-01-31 22:10:00|11514.3|11508.3|11517|11511|11517.6|11511.6|11513.1|11507.1|124
1643667300000|2022-01-31 22:15:00|11516.9|11510.9|11516.7|11510.7|11517.6|11511.6|11516.7|11510.7|82
1643667600000|2022-01-31 22:20:00|11516.9|11510.9|11517|11511|11517.2|11511.2|11516.7|11510.7|54
1643667900000|2022-01-31 22:25:00|11517.1|11511.1|11516.9|11510.9|11517.3|11511.3|11516.6|11510.6|87
1643668200000|2022-01-31 22:30:00|11517|11511|11514.4|11508.4|11517.4|11511.4|11513.9|11507.9|207
1643668500000|2022-01-31 22:35:00|11514.5|11508.5|11514.3|11508.8|11514.8|11509.6|11513.5|11508|377
1643668800000|2022-01-31 22:40:00|11514.4|11509|11515.4|11510.3|11515.5|11510.5|11512.8|11508.2|942
1643669100000|2022-01-31 22:45:00|11514.9|11510|11516.8|11512.9|11517.1|11513|11514.7|11510|960
1643669400000|2022-01-31 22:50:00|11516.7|11513|11516.6|11511.6|11516.9|11513.7|11515.3|11511.4|472
1643669700000|2022-01-31 22:55:00|11516.2|11512.1|11514.4|11509.3|11516.3|11512.1|11513.6|11508.9|346
1643670000000|2022-01-31 23:00:00|11514.5|11509.4|11515.2|11512.4|11516.2|11513.3|11512.5|11508.4|675
1643670300000|2022-01-31 23:05:00|11515.4|11512.3|11513.7|11512.1|11515.4|11512.6|11512.4|11510.7|459
1643670600000|2022-01-31 23:10:00|11513.8|11512|11512.2|11510.5|11514.1|11512.1|11511|11509.1|656
1643670900000|2022-01-31 23:15:00|11512.1|11510.4|11514.2|11513.2|11514.9|11513.9|11511.7|11510.4|309
1643671200000|2022-01-31 23:20:00|11514.3|11513.3|11513.6|11512.6|11514.3|11513.3|11513.4|11512.4|232
1643671500000|2022-01-31 23:25:00|11513.7|11512.7|11510.9|11509.9|11513.8|11512.8|11510.2|11509|376
1643671800000|2022-01-31 23:30:00|11511|11510|11509.9|11508.9|11512.1|11510.5|11509.5|11508.7|484
1643672100000|2022-01-31 23:35:00|11510|11509|11513.1|11512.1|11513.9|11512.7|11509.7|11508.8|271
1643672400000|2022-01-31 23:40:00|11513.2|11512.2|11513.7|11512.7|11513.8|11512.8|11512.8|11511.8|139
1643672700000|2022-01-31 23:45:00|11513.6|11512.6|11512.4|11511.4|11514.1|11513.1|11511.8|11510.9|169
1643673000000|2022-01-31 23:50:00|11512.3|11511.3|11512.8|11511.8|11513.4|11512.4|11511.6|11510.6|157
1643673300000|2022-01-31 23:55:00|11512.7|11511.7|11512.7|11511.7|11514|11513.1|11512.5|11511.5|251
1643673600000|2022-02-01 00:00:00|11513.2|11512.2|11513.6|11512.9|11515.7|11514.7|11511.5|11510.6|458
1643673900000|2022-02-01 00:05:00|11513.8|11513.1|11516.9|11515.9|11519.3|11518.3|11513.8|11513|462
1643674200000|2022-02-01 00:10:00|11516.8|11515.8|11516.2|11515.5|11517|11516.2|11515.4|11514.5|310
1643674500000|2022-02-01 00:15:00|11516.3|11515.3|11515.5|11514.5|11518.5|11517.6|11515.1|11514.3|389
1643674800000|2022-02-01 00:20:00|11515.3|11514.6|11515.7|11515|11516|11515.1|11514.5|11513.7|197
1643675100000|2022-02-01 00:25:00|11515.8|11515.1|11515.9|11514.9|11516.3|11515.4|11515.2|11514.3|205
1643675400000|2022-02-01 00:30:00|11515.7|11515|11517.5|11516.5|11517.5|11516.6|11515.4|11514.6|218
1643675700000|2022-02-01 00:35:00|11517.4|11516.4|11517.6|11516.6|11518|11517.1|11516.1|11515.2|231
1643676000000|2022-02-01 00:40:00|11517.7|11516.7|11516.2|11515.5|11518.5|11517.7|11515.3|11514.5|272
1643676300000|2022-02-01 00:45:00|11516.1|11515.4|11516.3|11515.3|11516.7|11515.9|11515.4|11514.6|376
1643676600000|2022-02-01 00:50:00|11516.4|11515.4|11515.6|11514.6|11518.4|11517.4|11513.3|11512.5|584
1643676900000|2022-02-01 00:55:00|11515.5|11514.5|11515.8|11515.1|11517|11516.3|11514.8|11513.8|455
1643677200000|2022-02-01 01:00:00|11515.9|11515.2|11517.1|11516.4|11517.6|11516.6|11515.8|11514.8|298
1643677500000|2022-02-01 01:05:00|11517.4|11516.7|11518.7|11517.7|11518.7|11517.8|11516.8|11516|276
1643677800000|2022-02-01 01:10:00|11518.5|11517.8|11516.4|11515.7|11519.8|11519|11516.3|11515.5|302
1643678100000|2022-02-01 01:15:00|11516.5|11515.8|11516.1|11515.4|11516.9|11516|11514.6|11513.8|301
1643678400000|2022-02-01 01:20:00|11516.2|11515.2|11513.2|11512.5|11516.9|11516.1|11512.8|11512|427
1643678700000|2022-02-01 01:25:00|11513.1|11512.4|11511.7|11510.7|11514|11513.2|11511.3|11510.6|292
1643679000000|2022-02-01 01:30:00|11511.6|11510.6|11507.1|11506.1|11512.3|11511.4|11505.4|11504.7|509
1643679300000|2022-02-01 01:35:00|11507.2|11506.2|11509.8|11509.1|11510.3|11509.4|11507|11506|336
1643679600000|2022-02-01 01:40:00|11509.7|11509|11509.3|11508.6|11510.3|11509.4|11508.9|11508.1|254
1643679900000|2022-02-01 01:45:00|11509.2|11508.5|11509.4|11508.7|11510.6|11509.8|11509.1|11508.4|221
1643680200000|2022-02-01 01:50:00|11509.5|11508.4|11502.7|11501.7|11509.5|11508.5|11502.4|11501.5|502
1643680500000|2022-02-01 01:55:00|11502.8|11501.8|11505.7|11505|11507.2|11506.3|11502.5|11501.7|512
1643680800000|2022-02-01 02:00:00|11505.9|11504.9|11507.1|11506.1|11507.4|11506.6|11504.8|11503.8|339
1643681100000|2022-02-01 02:05:00|11507|11506|11506.2|11505.2|11507.9|11507.2|11506.1|11505.1|240
1643681400000|2022-02-01 02:10:00|11506.1|11505.4|11509.4|11508.7|11510.2|11509.3|11506.1|11505.3|300
1643681700000|2022-02-01 02:15:00|11509.5|11508.5|11511.8|11511.1|11512.1|11511.2|11509.1|11508.1|298
1643682000000|2022-02-01 02:20:00|11511.7|11511|11511.9|11510.9|11511.9|11511|11510.8|11510|198
1643682300000|2022-02-01 02:25:00|11511.8|11510.8|11511.8|11511.1|11514.3|11513.5|11511.6|11510.7|273
1643682600000|2022-02-01 02:30:00|11511.7|11511|11508.1|11507.4|11511.9|11511.1|11508|11507.1|398
1643682900000|2022-02-01 02:35:00|11508|11507.3|11506.1|11505.1|11509.1|11508.4|11505.8|11504.9|352
1643683200000|2022-02-01 02:40:00|11506|11505|11502|11501.3|11506.9|11506|11501.1|11500.2|336
1643683500000|2022-02-01 02:45:00|11501.9|11501.2|11504.1|11503.4|11504.6|11503.8|11501.9|11501.2|210
1643683800000|2022-02-01 02:50:00|11504.2|11503.5|11505|11504|11506|11505.2|11504|11503.2|327
1643684100000|2022-02-01 02:55:00|11504.7|11503.8|11506.1|11505.4|11506.1|11505.4|11503.7|11503|213
1643684400000|2022-02-01 03:00:00|11506|11505.3|11506.6|11505.9|11506.8|11506|11505.3|11504.5|253
1643684700000|2022-02-01 03:05:00|11506.7|11506|11503.8|11503.1|11507.4|11506.7|11503.8|11502.9|235
1643685000000|2022-02-01 03:10:00|11503.7|11503|11506.7|11505.7|11506.7|11505.7|11503.7|11503|194
1643685300000|2022-02-01 03:15:00|11506.6|11505.6|11499.3|11498.3|11506.7|11505.9|11499.1|11498.2|318
1643685600000|2022-02-01 03:20:00|11499.4|11498.4|11502.8|11501.8|11503|11502.1|11499.3|11498.3|288
1643685900000|2022-02-01 03:25:00|11502.7|11502|11501.4|11500.7|11502.7|11502|11499.9|11498.9|327
1643686200000|2022-02-01 03:30:00|11501.3|11500.6|11504.7|11503.7|11505.8|11504.8|11499.5|11498.5|790
1643686500000|2022-02-01 03:35:00|11504.6|11503.9|11504.4|11503.7|11505.8|11504.8|11501.5|11500.6|707
1643686800000|2022-02-01 03:40:00|11504.3|11503.6|11505.4|11504.4|11506|11505.2|11503.2|11502.3|473
1643687100000|2022-02-01 03:45:00|11505.3|11504.3|11505.2|11504.5|11505.8|11505|11503|11502|440
1643687400000|2022-02-01 03:50:00|11505.1|11504.4|11500.8|11500.1|11505.4|11504.6|11500.7|11499.9|391
1643687700000|2022-02-01 03:55:00|11500.9|11499.9|11499|11498.3|11500.9|11499.9|11497.5|11496.5|454
1643688000000|2022-02-01 04:00:00|11499.1|11498.4|11496.8|11496.1|11499.6|11498.8|11496.8|11495.9|355
1643688300000|2022-02-01 04:05:00|11496.7|11496|11494.9|11493.9|11498.6|11497.9|11494.2|11493.5|407
1643688600000|2022-02-01 04:10:00|11494.4|11493.7|11496.4|11495.7|11497.8|11496.9|11493.3|11492.6|469
1643688900000|2022-02-01 04:15:00|11496.5|11495.8|11496.4|11495.7|11497.9|11497.1|11495.4|11494.5|427
1643689200000|2022-02-01 04:20:00|11496.5|11495.5|11496.4|11495.7|11498|11497.1|11496|11495.2|357
1643689500000|2022-02-01 04:25:00|11496.5|11495.8|11498.9|11497.9|11499.3|11498.6|11496.4|11495.7|320
1643689800000|2022-02-01 04:30:00|11498.7|11498|11495.6|11494.9|11499|11498.1|11495.6|11494.9|321
1643690100000|2022-02-01 04:35:00|11495.3|11494.6|11497.2|11496.5|11497.6|11496.6|11495.1|11494.3|382
1643690400000|2022-02-01 04:40:00|11497.4|11496.4|11494.8|11494.1|11498|11497.1|11493.3|11492.5|345
1643690700000|2022-02-01 04:45:00|11494.9|11494.2|11490.8|11489.8|11495.5|11494.7|11489.2|11488.2|497
1643691000000|2022-02-01 04:50:00|11490.9|11489.9|11492.4|11491.4|11493.3|11492.5|11490.4|11489.7|418
1643691300000|2022-02-01 04:55:00|11492.3|11491.3|11492.8|11492.1|11494|11493.2|11491.5|11490.6|305
1643691600000|2022-02-01 05:00:00|11492.9|11492.2|11494.2|11493.5|11495.8|11495.1|11492.8|11492|348
1643691900000|2022-02-01 05:05:00|11494.3|11493.6|11493.3|11492.3|11494.8|11493.9|11493|11492|263
1643692200000|2022-02-01 05:10:00|11493.8|11492.8|11493.2|11492.5|11494.9|11494|11493|11492.2|243
1643692500000|2022-02-01 05:15:00|11493.1|11492.4|11494.4|11493.7|11495.1|11494.2|11492.5|11491.6|348
1643692800000|2022-02-01 05:20:00|11494.5|11493.5|11494.8|11493.8|11496.1|11495.4|11494|11493.3|226
1643693100000|2022-02-01 05:25:00|11494.7|11493.7|11495.7|11494.7|11495.7|11494.7|11494.2|11493.3|216
1643693400000|2022-02-01 05:30:00|11495.6|11494.6|11496.8|11496.1|11496.8|11496.1|11494.9|11494|310
1643693700000|2022-02-01 05:35:00|11496.9|11496.2|11499.5|11498.5|11501.1|11500.1|11496.8|11495.9|437
1643694000000|2022-02-01 05:40:00|11499.6|11498.6|11496.8|11495.8|11499.8|11498.8|11495.8|11495|308
1643694300000|2022-02-01 05:45:00|11496.7|11496|11494.9|11494.2|11497|11496.2|11494.7|11493.8|140
1643694600000|2022-02-01 05:50:00|11495.2|11494.5|11496.9|11496.2|11498.1|11497.2|11495.1|11494.4|246
1643694900000|2022-02-01 05:55:00|11497.1|11496.4|11500.2|11499.2|11502.6|11501.8|11497.1|11496.2|573
1643695200000|2022-02-01 06:00:00|11500.1|11499.1|11498|11497|11500.8|11499.9|11497.2|11496.3|370
1643695500000|2022-02-01 06:05:00|11498.1|11497.1|11500.7|11500|11500.7|11500|11497.7|11496.8|311
1643695800000|2022-02-01 06:10:00|11500.9|11499.9|11500.8|11499.8|11501.6|11500.7|11499.6|11498.7|284
1643696100000|2022-02-01 06:15:00|11500.9|11499.9|11499.8|11498.8|11502.1|11501.1|11499.5|11498.7|312
1643696400000|2022-02-01 06:20:00|11499.9|11498.9|11504.3|11503.3|11504.3|11503.5|11499.7|11498.8|258
1643696700000|2022-02-01 06:25:00|11504.2|11503.2|11503.9|11503.2|11505.8|11505|11502.9|11501.9|299
1643697000000|2022-02-01 06:30:00|11503.7|11503|11503.4|11502.7|11504|11503.2|11502.5|11501.7|187
1643697300000|2022-02-01 06:35:00|11503.5|11502.8|11503.6|11502.9|11503.8|11503|11503|11502.2|155
1643697600000|2022-02-01 06:40:00|11503.5|11502.8|11504.1|11503.1|11504.1|11503.2|11501.6|11500.8|191
1643697900000|2022-02-01 06:45:00|11504|11503|11502.2|11501.5|11504.1|11503.1|11501.9|11501.1|176
1643698200000|2022-02-01 06:50:00|11502.1|11501.4|11501.7|11501|11502.1|11501.4|11501.4|11500.6|126
1643698500000|2022-02-01 06:55:00|11501.8|11501.1|11504.9|11503.9|11505|11504|11501.6|11500.9|154
1643698800000|2022-02-01 07:00:00|11504.6|11503.8|11505.7|11504.7|11505.7|11504.8|11502.5|11501.6|483
1643699100000|2022-02-01 07:05:00|11505.6|11504.6|11505.9|11505.2|11507.1|11506.3|11504.8|11503.9|489
1643699400000|2022-02-01 07:10:00|11506|11505.3|11506.3|11505.3|11507.5|11506.7|11504.6|11503.8|476
1643699700000|2022-02-01 07:15:00|11506.4|11505.4|11504.2|11503.5|11506.8|11505.9|11504|11503.2|474
1643700000000|2022-02-01 07:20:00|11504.3|11503.6|11502.8|11502.1|11506.2|11505.3|11501.9|11501.1|500
1643700300000|2022-02-01 07:25:00|11502.9|11502.2|11501.7|11501|11504.3|11503.4|11500.6|11499.7|481
1643700600000|2022-02-01 07:30:00|11501.8|11500.8|11496.7|11496|11501.8|11500.9|11495.6|11494.6|551
1643700900000|2022-02-01 07:35:00|11496.6|11495.9|11496.9|11496.2|11499.6|11498.7|11496.2|11495.2|473
1643701200000|2022-02-01 07:40:00|11496.8|11496.1|11499.1|11498.1|11500|11499.1|11496.8|11496|491
1643701500000|2022-02-01 07:45:00|11499.2|11498.2|11497.5|11496.8|11499.7|11498.7|11497.4|11496.6|402
1643701800000|2022-02-01 07:50:00|11497.4|11496.7|11494.8|11494.1|11497.5|11496.8|11494.5|11493.7|593
1643702100000|2022-02-01 07:55:00|11494.9|11493.9|11494.8|11493.8|11495.4|11494.5|11492.5|11491.7|738
1643702400000|2022-02-01 08:00:00|11494.7|11494|11499.4|11498.4|11499.9|11498.9|11490.8|11489.8|804
1643702700000|2022-02-01 08:05:00|11499.3|11498.3|11496.8|11495.8|11499.5|11498.5|11494.4|11493.6|745
1643703000000|2022-02-01 08:10:00|11497.1|11496.1|11500.1|11499.1|11501.5|11500.8|11496.7|11495.7|731
1643703300000|2022-02-01 08:15:00|11500.2|11499.2|11498.7|11497.7|11501.7|11500.9|11498.5|11497.7|604
1643703600000|2022-02-01 08:20:00|11498.8|11497.8|11501.7|11501|11502.7|11501.9|11498.2|11497.5|537
1643703900000|2022-02-01 08:25:00|11501.8|11501.1|11503.1|11502.4|11504.4|11503.4|11501.5|11500.8|454
1643704200000|2022-02-01 08:30:00|11503.2|11502.5|11502.9|11502.2|11504.7|11503.9|11502.8|11502|387
1643704500000|2022-02-01 08:35:00|11502.8|11502.1|11500|11499|11502.9|11502.2|11497.9|11496.9|560
1643704800000|2022-02-01 08:40:00|11500.1|11499.1|11501.5|11500.5|11503.2|11502.4|11499.4|11498.6|546
1643705100000|2022-02-01 08:45:00|11501.4|11500.4|11498.6|11497.6|11501.7|11500.8|11497.7|11497|432
1643705400000|2022-02-01 08:50:00|11498.5|11497.5|11496.3|11495.3|11498.8|11497.8|11495.3|11494.3|555
1643705700000|2022-02-01 08:55:00|11495.6|11494.9|11491|11490|11496.9|11495.9|11490.5|11489.5|511
1643706000000|2022-02-01 09:00:00|11491.1|11490.1|11481.2|11480.2|11491.1|11490.1|11479.7|11479|871
1643706300000|2022-02-01 09:05:00|11481.1|11480.4|11484.6|11483.6|11484.6|11483.7|11479.3|11478.6|670
1643706600000|2022-02-01 09:10:00|11484.5|11483.5|11484.6|11483.6|11485.1|11484.4|11481|11480.1|634
1643706900000|2022-02-01 09:15:00|11484.5|11483.8|11482.2|11481.5|11485|11484|11481.1|11480.1|587
1643707200000|2022-02-01 09:20:00|11482.1|11481.4|11476.5|11475.8|11482.7|11481.8|11474.8|11473.8|794
1643707500000|2022-02-01 09:25:00|11476.7|11475.7|11474.3|11473.3|11479.8|11478.8|11472.7|11471.8|700
1643707800000|2022-02-01 09:30:00|11474.4|11473.4|11476.5|11475.5|11476.9|11475.9|11473.4|11472.4|674
1643708100000|2022-02-01 09:35:00|11476.6|11475.6|11479.5|11478.5|11481|11480|11475.4|11474.5|625
1643708400000|2022-02-01 09:40:00|11479.4|11478.4|11477.5|11476.5|11481.8|11480.9|11476.2|11475.2|694
1643708700000|2022-02-01 09:45:00|11477.6|11476.6|11474.1|11473.1|11477.6|11476.6|11473|11472|613
1643709000000|2022-02-01 09:50:00|11474.2|11473.2|11471.6|11470.6|11474.2|11473.4|11470.8|11469.8|591
1643709300000|2022-02-01 09:55:00|11471.5|11470.5|11469.1|11468.4|11471.8|11470.8|11465|11464|862
1643709600000|2022-02-01 10:00:00|11469.3|11468.6|11472.5|11471.5|11473.1|11472.2|11467.9|11467.1|650
1643709900000|2022-02-01 10:05:00|11472.6|11471.6|11471.2|11470.2|11473.7|11472.8|11469.8|11468.8|493
1643710200000|2022-02-01 10:10:00|11471.1|11470.1|11472|11471|11473.4|11472.4|11468.9|11468.1|549
1643710500000|2022-02-01 10:15:00|11471.9|11470.9|11469.7|11469|11474.8|11473.8|11469.6|11468.7|512
1643710800000|2022-02-01 10:20:00|11469.8|11469.1|11468|11467|11470.4|11469.5|11466.4|11465.5|620
1643711100000|2022-02-01 10:25:00|11468.1|11467.1|11470.5|11469.5|11471.5|11470.5|11467.8|11466.9|450
1643711400000|2022-02-01 10:30:00|11470.6|11469.6|11471.8|11470.8|11473.3|11472.5|11465.7|11464.9|642
1643711700000|2022-02-01 10:35:00|11471.9|11471.2|11471.4|11470.4|11473.9|11473|11470.8|11469.8|488
1643712000000|2022-02-01 10:40:00|11471.5|11470.5|11472.3|11471.3|11473.8|11473|11471.4|11470.4|408
1643712300000|2022-02-01 10:45:00|11471.9|11471.2|11474.7|11473.7|11475.3|11474.4|11469|11468.2|502
1643712600000|2022-02-01 10:50:00|11474.6|11473.6|11471|11470|11474.8|11473.9|11470.5|11469.8|479
1643712900000|2022-02-01 10:55:00|11470.7|11469.9|11472.4|11471.7|11474.7|11473.7|11470|11469.1|458
1643713200000|2022-02-01 11:00:00|11472.5|11471.5|11474.9|11473.9|11476.2|11475.2|11471.9|11470.9|540
1643713500000|2022-02-01 11:05:00|11475|11474|11474.4|11473.4|11477|11476.1|11474.1|11473.3|530
1643713800000|2022-02-01 11:10:00|11474.3|11473.6|11471.9|11471.2|11475.1|11474.3|11471|11470.3|440
1643714100000|2022-02-01 11:15:00|11471.8|11471.1|11468.5|11467.5|11471.9|11471.1|11468.1|11467.1|421
1643714400000|2022-02-01 11:20:00|11468.6|11467.6|11466.6|11465.9|11469.1|11468.3|11466|11465.2|525
1643714700000|2022-02-01 11:25:00|11466.5|11465.8|11462.6|11461.9|11467.4|11466.5|11461.9|11461|547
1643715000000|2022-02-01 11:30:00|11462.7|11462|11465.4|11464.7|11466.5|11465.5|11462.5|11461.6|543
1643715300000|2022-02-01 11:35:00|11465.3|11464.6|11463.7|11462.7|11466.8|11466|11462.5|11461.5|467
1643715600000|2022-02-01 11:40:00|11463.8|11462.8|11462.5|11461.5|11464.7|11463.7|11461.9|11460.9|472
1643715900000|2022-02-01 11:45:00|11462.4|11461.4|11463.1|11462.1|11464|11463.2|11461.1|11460.2|375
1643716200000|2022-02-01 11:50:00|11463|11462|11464.9|11463.9|11465.3|11464.5|11462.4|11461.5|401
1643716500000|2022-02-01 11:55:00|11464.8|11463.8|11463.3|11462.3|11466.8|11465.9|11462.7|11461.8|493
1643716800000|2022-02-01 12:00:00|11463.4|11462.4|11462|11461.3|11464.9|11464.1|11460.1|11459.3|580
1643717100000|2022-02-01 12:05:00|11462.2|11461.2|11458.9|11457.9|11464.8|11463.9|11458.6|11457.8|490
1643717400000|2022-02-01 12:10:00|11459|11458|11458.7|11458|11461.6|11460.8|11458.1|11457.2|517
1643717700000|2022-02-01 12:15:00|11458.8|11458.1|11459.6|11458.9|11462.8|11461.8|11458.8|11457.8|469
1643718000000|2022-02-01 12:20:00|11459.7|11459|11458.2|11457.2|11460.8|11459.8|11457.1|11456.2|472
1643718300000|2022-02-01 12:25:00|11458.1|11457.1|11459.4|11458.4|11459.4|11458.6|11457.3|11456.4|477
1643718600000|2022-02-01 12:30:00|11459.3|11458.3|11461.2|11460.2|11461.3|11460.4|11458.6|11457.9|485
1643718900000|2022-02-01 12:35:00|11461.1|11460.1|11463.6|11462.6|11463.6|11462.6|11461.1|11460.1|528
1643719200000|2022-02-01 12:40:00|11463.4|11462.7|11465.6|11464.6|11465.8|11464.8|11463.3|11462.5|373
1643719500000|2022-02-01 12:45:00|11465.4|11464.7|11466.8|11465.8|11467.4|11466.5|11463.2|11462.3|409
1643719800000|2022-02-01 12:50:00|11466.9|11465.9|11466.3|11465.3|11467.1|11466.3|11464.1|11463.4|360
1643720100000|2022-02-01 12:55:00|11466.2|11465.5|11468.2|11467.5|11469.6|11468.7|11465.5|11464.6|499
1643720400000|2022-02-01 13:00:00|11468.1|11467.1|11465.6|11464.9|11469.5|11468.7|11465.3|11464.5|537
1643720700000|2022-02-01 13:05:00|11465.7|11465|11467.3|11466.3|11467.5|11466.6|11464|11463.1|456
1643721000000|2022-02-01 13:10:00|11467.4|11466.4|11467.3|11466.6|11469.9|11468.9|11467.1|11466.4|381
1643721300000|2022-02-01 13:15:00|11467.4|11466.4|11470.2|11469.2|11470.8|11469.8|11467|11466.2|323
1643721600000|2022-02-01 13:20:00|11470.8|11469.5|11470|11469|11472.4|11471.5|11468.1|11467.2|523
1643721900000|2022-02-01 13:25:00|11469.4|11468.7|11472.6|11471.6|11473|11472.1|11468.7|11467.7|492
1643722200000|2022-02-01 13:30:00|11472.7|11471.7|11475.7|11474.7|11477|11476.1|11470.3|11469.4|670
1643722500000|2022-02-01 13:35:00|11475.8|11475|11470.6|11469.6|11476.8|11475.8|11470.5|11469.5|854
1643722800000|2022-02-01 13:40:00|11470.5|11469.8|11472.7|11471.7|11473.6|11472.7|11470|11469.1|689
1643723100000|2022-02-01 13:45:00|11473|11472|11471.3|11470.3|11475.2|11474.2|11471.1|11470.1|580
1643723400000|2022-02-01 13:50:00|11470.8|11469.8|11468.3|11467.6|11470.8|11469.8|11467.8|11466.8|533
1643723700000|2022-02-01 13:55:00|11468.4|11467.7|11469.9|11468.9|11470.6|11469.7|11467.4|11466.6|477
1643724000000|2022-02-01 14:00:00|11469.8|11468.8|11468.2|11467.5|11471|11470.2|11468.1|11467.2|528
1643724300000|2022-02-01 14:05:00|11468.3|11467.6|11472.5|11471.8|11474.2|11473.4|11467.8|11467.1|525
1643724600000|2022-02-01 14:10:00|11472.4|11471.7|11474.3|11473.3|11476.6|11475.6|11471.5|11470.7|599
1643724900000|2022-02-01 14:15:00|11474.2|11473.2|11474.2|11473.2|11475.9|11474.9|11471|11470|683
1643725200000|2022-02-01 14:20:00|11474.1|11473.4|11471.6|11470.9|11474.4|11473.6|11470.1|11469.3|691
1643725500000|2022-02-01 14:25:00|11471.7|11470.7|11470.3|11469.3|11472.9|11472.2|11468.7|11467.8|595
1643725800000|2022-02-01 14:30:00|11470|11469.1|11469.1|11468.1|11470.1|11469.1|11465.7|11465|690
1643726100000|2022-02-01 14:35:00|11469|11468|11472.8|11471.8|11473.3|11472.3|11467.7|11467|769
1643726400000|2022-02-01 14:40:00|11472.9|11471.9|11477.6|11476.6|11479.7|11478.7|11472.8|11471.8|684
1643726700000|2022-02-01 14:45:00|11477.9|11476.4|11477.1|11476.1|11480.9|11480|11475.7|11474.7|767
1643727000000|2022-02-01 14:50:00|11476.9|11476.2|11481.7|11480.7|11483.4|11482.5|11476.7|11475.7|871
1643727300000|2022-02-01 14:55:00|11481.6|11480.9|11477.9|11475.7|11482.4|11481.4|11476.4|11475.4|988
1643727600000|2022-02-01 15:00:00|11477.7|11473.1|11483.5|11482.5|11486.9|11485.9|11476.8|11473.1|1505
1643727900000|2022-02-01 15:05:00|11483.7|11482.7|11485.3|11484.3|11488.4|11487.5|11483|11482.3|1239
1643728200000|2022-02-01 15:10:00|11485.1|11484.1|11485.2|11484.2|11488.7|11487.8|11482.8|11481.8|886
1643728500000|2022-02-01 15:15:00|11485.3|11484.3|11489|11488|11489.8|11488.8|11482.7|11481.7|838
1643728800000|2022-02-01 15:20:00|11488.9|11487.9|11487.1|11486.1|11489.5|11488.5|11485.1|11484.2|847
1643729100000|2022-02-01 15:25:00|11487.2|11486.2|11485.3|11484.3|11488.3|11487.5|11484.3|11483.5|690
1643729400000|2022-02-01 15:30:00|11485.2|11484.2|11484|11483|11486.6|11485.8|11482.7|11481.9|656
1643729700000|2022-02-01 15:35:00|11483.9|11482.9|11484.3|11483.3|11486.4|11485.7|11482.9|11482|719
1643730000000|2022-02-01 15:40:00|11484.1|11483.4|11482.3|11481.3|11484.9|11483.9|11482.1|11481.2|720
1643730300000|2022-02-01 15:45:00|11482.2|11481.2|11478.8|11477.8|11482.3|11481.4|11477.4|11476.4|797
1643730600000|2022-02-01 15:50:00|11478.7|11477.7|11473.4|11472.7|11478.9|11477.9|11472.4|11471.7|878
1643730900000|2022-02-01 15:55:00|11473.3|11472.6|11480.2|11479.5|11480.2|11479.5|11472.3|11471.6|885
1643731200000|2022-02-01 16:00:00|11480.1|11479.4|11474.7|11473.7|11480.3|11479.5|11474.2|11473.3|787
1643731500000|2022-02-01 16:05:00|11474.6|11473.6|11476.1|11475.4|11478.2|11477.4|11474.5|11473.6|725
1643731800000|2022-02-01 16:10:00|11475.9|11475.2|11478.9|11477.9|11479.2|11478.3|11475.1|11474.1|537
1643732100000|2022-02-01 16:15:00|11478.8|11477.8|11478|11477|11481.9|11481.2|11477.1|11476.4|551
1643732400000|2022-02-01 16:20:00|11477.6|11476.9|11478.3|11477.6|11478.8|11478.1|11476.4|11475.6|531
1643732700000|2022-02-01 16:25:00|11478.2|11477.5|11474.3|11473.3|11479.1|11478.3|11473.9|11473.1|709
1643733000000|2022-02-01 16:30:00|11474.4|11473.4|11478.2|11477.5|11478.5|11477.7|11474.3|11473.4|603
1643733300000|2022-02-01 16:35:00|11478.3|11477.6|11475|11474|11478.4|11477.6|11474.3|11473.5|533
1643733600000|2022-02-01 16:40:00|11475.1|11474.1|11478|11477.3|11478.5|11477.7|11475|11474|511
1643733900000|2022-02-01 16:45:00|11477.9|11477.2|11478.6|11477.6|11478.8|11478.1|11475.7|11475|510
1643734200000|2022-02-01 16:50:00|11478.5|11477.5|11477.9|11476.9|11479.4|11478.6|11477|11476.1|392
1643734500000|2022-02-01 16:55:00|11478.1|11477.4|11478.1|11477.1|11479.8|11478.9|11477.5|11476.7|393
1643734800000|2022-02-01 17:00:00|11478|11477|11475.9|11475.2|11478.1|11477.2|11475.3|11474.4|418
1643735100000|2022-02-01 17:05:00|11475.8|11475.1|11476.5|11475.8|11476.7|11475.9|11474.6|11473.7|264
1643735400000|2022-02-01 17:10:00|11476.6|11475.9|11474.2|11473.2|11476.9|11476|11473.8|11473|316
1643735700000|2022-02-01 17:15:00|11474.1|11473.1|11471.3|11470.3|11474.8|11473.8|11471|11470.1|386
1643736000000|2022-02-01 17:20:00|11471.2|11470.2|11471.2|11470.5|11472.2|11471.3|11470.6|11469.7|349
1643736300000|2022-02-01 17:25:00|11471.3|11470.6|11470.2|11469.2|11471.7|11470.9|11468.1|11467.3|313
1643736600000|2022-02-01 17:30:00|11470.3|11469.3|11467.5|11466.8|11470.3|11469.4|11467.4|11466.4|364
1643736900000|2022-02-01 17:35:00|11467.4|11466.7|11466.4|11465.4|11468|11467|11464.9|11464.1|331
1643737200000|2022-02-01 17:40:00|11466.3|11465.3|11470.5|11469.5|11470.6|11469.7|11465.2|11464.3|487
1643737500000|2022-02-01 17:45:00|11470.4|11469.7|11468.2|11467.5|11471.1|11470.3|11467.8|11467.1|504
1643737800000|2022-02-01 17:50:00|11468.4|11467.4|11467.6|11466.6|11468.5|11467.7|11466.7|11465.9|396
1643738100000|2022-02-01 17:55:00|11467.7|11466.7|11468.9|11468.2|11469.1|11468.3|11467.3|11466.5|352
1643738400000|2022-02-01 18:00:00|11469.1|11468.4|11467|11466|11469.9|11469.1|11466.8|11465.9|395
1643738700000|2022-02-01 18:05:00|11466.9|11465.9|11464.4|11463.7|11467.3|11466.4|11464.2|11463.2|352
1643739000000|2022-02-01 18:10:00|11464.5|11463.8|11466.3|11465.3|11466.5|11465.7|11464.4|11463.6|178
1643739300000|2022-02-01 18:15:00|11466.2|11465.2|11466.6|11465.6|11467|11466.2|11465.6|11464.7|210
1643739600000|2022-02-01 18:20:00|11466.4|11465.7|11468.9|11468.2|11468.9|11468.2|11465.7|11464.9|236
1643739900000|2022-02-01 18:25:00|11469|11468.3|11470.3|11469.3|11470.7|11469.9|11467.1|11466.4|358
1643740200000|2022-02-01 18:30:00|11470.1|11469.4|11467.7|11466.7|11471|11470.2|11467.5|11466.6|353
1643740500000|2022-02-01 18:35:00|11467.8|11466.8|11467.3|11466.3|11468.7|11468|11466.8|11466|316
1643740800000|2022-02-01 18:40:00|11467.2|11466.2|11466.8|11466.1|11467.8|11467|11465.9|11465.1|252
1643741100000|2022-02-01 18:45:00|11466.7|11466|11468.9|11468.2|11469|11468.3|11466.2|11465.4|239
1643741400000|2022-02-01 18:50:00|11468.8|11468.1|11468.6|11467.6|11469.2|11468.5|11467.5|11466.6|216
1643741700000|2022-02-01 18:55:00|11468.5|11467.5|11465.7|11464.7|11469.3|11468.3|11465.5|11464.6|306
1643742000000|2022-02-01 19:00:00|11465.8|11464.8|11468.4|11467.4|11468.4|11467.6|11464.1|11463.3|262
1643742300000|2022-02-01 19:05:00|11468.5|11467.5|11472.4|11471.4|11473.4|11472.4|11468.3|11467.3|316
1643742600000|2022-02-01 19:10:00|11472.5|11471.5|11473.8|11472.8|11474.3|11473.3|11472.3|11471.3|352
1643742900000|2022-02-01 19:15:00|11473.7|11472.7|11474.2|11473.2|11474.6|11473.6|11473.4|11472.6|301
1643743200000|2022-02-01 19:20:00|11474.1|11473.1|11471.4|11470.4|11474.3|11473.3|11471.2|11470.4|364
1643743500000|2022-02-01 19:25:00|11471.5|11470.5|11471.8|11470.8|11472.5|11471.8|11470.5|11469.7|267
1643743800000|2022-02-01 19:30:00|11471.7|11470.7|11472.4|11471.7|11474.3|11473.4|11471.4|11470.6|256
1643744100000|2022-02-01 19:35:00|11472.5|11471.5|11471.4|11470.7|11473.3|11472.3|11471.1|11470.4|292
1643744400000|2022-02-01 19:40:00|11471.5|11470.8|11472.1|11471.4|11472.5|11471.5|11469.8|11469|325
1643744700000|2022-02-01 19:45:00|11472.7|11472|11472|11471.3|11473.2|11472.4|11471.8|11471|274
1643745000000|2022-02-01 19:50:00|11472.3|11471.2|11470|11469.3|11472.3|11471.4|11470|11469.1|284
1643745300000|2022-02-01 19:55:00|11470.1|11469.4|11470|11469.3|11472.8|11471.9|11469.8|11469.1|497
1643745600000|2022-02-01 20:00:00|11470.2|11469.5|11475.1|11474.1|11476.1|11475.1|11470.1|11469.2|424
1643745900000|2022-02-01 20:05:00|11474.9|11473.9|11477.8|11476.8|11478.4|11477.7|11474.2|11473.2|387
1643746200000|2022-02-01 20:10:00|11477.6|11476.9|11475.7|11474.7|11478.5|11477.6|11475.5|11474.7|309
1643746500000|2022-02-01 20:15:00|11475.5|11474.8|11473|11472|11475.6|11474.8|11472.5|11471.6|303
1643746800000|2022-02-01 20:20:00|11473.1|11472.1|11473.8|11472.8|11473.9|11473.1|11471.5|11470.6|352
1643747100000|2022-02-01 20:25:00|11473.9|11472.9|11473.2|11472.2|11474.2|11473.3|11471.1|11470.4|388
1643747400000|2022-02-01 20:30:00|11473.3|11472.3|11474.7|11474|11474.7|11474|11472.7|11471.8|333
1643747700000|2022-02-01 20:35:00|11474.9|11473.9|11474.3|11473.3|11474.9|11474|11473.6|11472.7|288
1643748000000|2022-02-01 20:40:00|11474.2|11473.5|11474.3|11473.3|11474.5|11473.5|11472.4|11471.7|366
1643748300000|2022-02-01 20:45:00|11474.4|11473.4|11472.3|11471.6|11474.4|11473.4|11472.2|11471.5|319
1643748600000|2022-02-01 20:50:00|11472.4|11471.7|11471.6|11470.9|11473.2|11472.3|11471.3|11470.5|361
1643748900000|2022-02-01 20:55:00|11471.7|11471|11469.8|11468.8|11471.9|11471.2|11469|11468|381
1643749200000|2022-02-01 21:00:00|11469.7|11468.7|11471|11470|11471.5|11470.5|11467.3|11466.4|468
1643749500000|2022-02-01 21:05:00|11471.1|11470.1|11472|11471.3|11472.3|11471.4|11470.4|11469.5|233
1643749800000|2022-02-01 21:10:00|11472.2|11471.5|11471.3|11470.6|11472.3|11471.5|11470.2|11469.3|255
1643750100000|2022-02-01 21:15:00|11471.1|11470.1|11468.4|11467.4|11471.1|11470.1|11468.4|11467.4|217
1643750400000|2022-02-01 21:20:00|11468.5|11467.5|11472.1|11471.1|11472.5|11471.5|11467.8|11466.8|441
1643750700000|2022-02-01 21:25:00|11472|11471|11469|11468|11472.4|11471.4|11468.9|11467.9|374
1643751000000|2022-02-01 21:30:00|11468.9|11467.9|11469.1|11468.1|11469.7|11468.7|11468.7|11467.7|187
1643751300000|2022-02-01 21:35:00|11469.2|11468.2|11470.4|11469.4|11471|11470|11469.1|11468.1|237
1643751600000|2022-02-01 21:40:00|11470.5|11469.5|11469|11468|11470.5|11469.5|11468.8|11467.8|275
1643751900000|2022-02-01 21:45:00|11469.1|11468.1|11469.2|11468.2|11469.7|11468.7|11468.7|11467.6|224
1643752200000|2022-02-01 21:50:00|11469.1|11468.1|11470.4|11469.4|11470.6|11469.6|11469.1|11468|237
1643752500000|2022-02-01 21:55:00|11470.3|11469.3|11473.3|11467.3|11473.3|11469.6|11469|11465.8|348
1643752800000|2022-02-01 22:00:00|11473.4|11467.4|11473.3|11467.3|11475.7|11469.7|11469.1|11465.8|71
1643753100000|2022-02-01 22:05:00|11473.2|11467.2|11471.6|11465.6|11473.2|11467.2|11470.1|11464.1|70
1643753400000|2022-02-01 22:10:00|11472.2|11466.2|11471.1|11465.1|11472.8|11466.8|11468.9|11462.9|1002
1643753700000|2022-02-01 22:15:00|11471.2|11465.2|11469.9|11463.9|11471.4|11465.4|11468.8|11462.8|182
1643754000000|2022-02-01 22:20:00|11469.8|11463.8|11471.4|11465.4|11471.4|11465.4|11469|11463.6|302
1643754300000|2022-02-01 22:25:00|11471.5|11465.5|11470.4|11464.4|11471.5|11465.5|11469|11463.7|215
1643754600000|2022-02-01 22:30:00|11470.3|11464.3|11472.1|11466.1|11472.2|11466.2|11470|11464|323
1643754900000|2022-02-01 22:35:00|11472|11466|11471.9|11467.3|11472.4|11467.5|11470.2|11465.1|901
1643755200000|2022-02-01 22:40:00|11472|11467.4|11472.1|11468.4|11472.3|11468.6|11471.3|11467|1216
1643755500000|2022-02-01 22:45:00|11472|11468.3|11472.2|11468.9|11472.9|11469.6|11471.3|11468.2|866
1643755800000|2022-02-01 22:50:00|11472.1|11468.8|11472.2|11468.9|11472.8|11469.3|11471.2|11468.4|912
1643756100000|2022-02-01 22:55:00|11471.8|11468.8|11471.5|11468.2|11472.4|11469.1|11471.1|11467.9|329
1643756400000|2022-02-01 23:00:00|11471.6|11468.3|11472.2|11470.2|11472.3|11470.3|11470.5|11467.3|944
1643756700000|2022-02-01 23:05:00|11472.1|11470.1|11471.9|11470.9|11473.1|11472.1|11471.2|11469.5|546
1643757000000|2022-02-01 23:10:00|11472.1|11470.6|11473.1|11472.1|11473.3|11472.2|11471.3|11470.2|334
1643757300000|2022-02-01 23:15:00|11473|11472|11472.8|11471.8|11473|11472|11471.5|11470.5|177
1643757600000|2022-02-01 23:20:00|11472.9|11471.9|11474.1|11473.1|11474.2|11473.4|11472.2|11471.2|190
1643757900000|2022-02-01 23:25:00|11474|11473|11473.5|11472.5|11474.2|11473.2|11472.6|11471.7|121
1643758200000|2022-02-01 23:30:00|11473.3|11472.3|11474|11473|11474.2|11473.2|11472.9|11471.9|124
1643758500000|2022-02-01 23:35:00|11473.9|11472.9|11474|11473|11474.8|11473.8|11473.8|11472.8|126
1643758800000|2022-02-01 23:40:00|11474.1|11473.1|11473.8|11472.8|11474.3|11473.3|11473.5|11472.6|106
1643759100000|2022-02-01 23:45:00|11473.6|11472.9|11473.1|11472.1|11474.2|11473.2|11472.7|11471.7|116
1643759400000|2022-02-01 23:50:00|11473|11472|11473.8|11472.8|11473.8|11472.9|11473|11472|67
1643759700000|2022-02-01 23:55:00|11473.7|11472.7|11474.1|11473.1|11475.2|11474.2|11473.6|11472.6|113
1643760000000|2022-02-02 00:00:00|11474.2|11473.2|11471.5|11470.5|11475|11474.1|11470.8|11469.9|421
1643760300000|2022-02-02 00:05:00|11471.6|11470.6|11470.9|11469.9|11473.7|11472.7|11468.2|11467.5|353
1643760600000|2022-02-02 00:10:00|11470.6|11469.8|11472.4|11471.4|11473.5|11472.6|11470|11469.1|254
1643760900000|2022-02-02 00:15:00|11472.6|11471.7|11474.3|11473.3|11476.4|11475.5|11472.2|11471.3|274
1643761200000|2022-02-02 00:20:00|11474|11473|11477.6|11476.6|11479|11478.3|11474|11473|327
1643761500000|2022-02-02 00:25:00|11477.5|11476.8|11478.6|11477.6|11478.8|11478.1|11476.5|11475.7|372
1643761800000|2022-02-02 00:30:00|11478.5|11477.8|11477.4|11476.7|11478.5|11477.8|11477|11476.1|366
1643762100000|2022-02-02 00:35:00|11477.6|11476.6|11475.2|11474.5|11477.7|11476.9|11474|11473.2|218
1643762400000|2022-02-02 00:40:00|11475.1|11474.4|11473.5|11472.8|11475.2|11474.5|11473.2|11472.4|119
1643762700000|2022-02-02 00:45:00|11473.6|11472.9|11473.6|11472.9|11474|11473.1|11471|11470|280
1643763000000|2022-02-02 00:50:00|11473.5|11472.8|11469.5|11468.5|11475.3|11474.3|11468.1|11467.1|601
1643763300000|2022-02-02 00:55:00|11469.4|11468.4|11469.1|11468.1|11469.9|11468.9|11467.1|11466.2|385
1643763600000|2022-02-02 01:00:00|11468.7|11468|11466.1|11465.1|11469.1|11468.1|11465.2|11464.4|415
1643763900000|2022-02-02 01:05:00|11466|11465|11468.4|11467.4|11468.5|11467.5|11465.5|11464.8|337
1643764200000|2022-02-02 01:10:00|11468.2|11467.2|11469.2|11468.2|11469.3|11468.4|11466.9|11465.9|336
1643764500000|2022-02-02 01:15:00|11468.6|11467.9|11466.8|11465.8|11468.6|11467.9|11465.8|11465.1|427
1643764800000|2022-02-02 01:20:00|11466.7|11465.7|11468.5|11467.5|11469.2|11468.2|11466.2|11465.5|308
1643765100000|2022-02-02 01:25:00|11468.6|11467.6|11467.2|11466.2|11469.8|11468.9|11466.4|11465.6|318
1643765400000|2022-02-02 01:30:00|11467.3|11466.3|11467.1|11466.1|11468.7|11467.7|11466.7|11465.8|286
1643765700000|2022-02-02 01:35:00|11467.2|11466.2|11469.1|11468.4|11469.3|11468.5|11466.6|11465.7|238
1643766000000|2022-02-02 01:40:00|11469.2|11468.5|11469.2|11468.2|11469.8|11469|11468.4|11467.7|157
1643766300000|2022-02-02 01:45:00|11469.3|11468.3|11468.9|11467.9|11469.3|11468.6|11466.7|11465.8|308
1643766600000|2022-02-02 01:50:00|11469|11468|11470.2|11469.5|11470.5|11469.6|11468.9|11467.9|304
1643766900000|2022-02-02 01:55:00|11470.4|11469.4|11470.5|11469.8|11470.6|11469.9|11469|11468.2|268
1643767200000|2022-02-02 02:00:00|11470.4|11469.7|11471.7|11471|11472.6|11471.7|11469.6|11468.8|334
1643767500000|2022-02-02 02:05:00|11471.9|11471.2|11473|11472.3|11473.9|11473.1|11471.6|11470.8|267
1643767800000|2022-02-02 02:10:00|11472.9|11472.2|11473.3|11472.6|11474.6|11473.7|11472.3|11471.5|290
1643768100000|2022-02-02 02:15:00|11473.2|11472.5|11473.9|11473.2|11474.2|11473.3|11473.1|11472.3|177
1643768400000|2022-02-02 02:20:00|11473.8|11473.1|11474.2|11473.2|11474.4|11473.5|11472.9|11472.2|291
1643768700000|2022-02-02 02:25:00|11474.3|11473.3|11474.7|11473.7|11475|11474.2|11473.4|11472.6|202
1643769000000|2022-02-02 02:30:00|11474.9|11473.9|11472.9|11471.9|11475.1|11474.3|11472.8|11471.8|226
1643769300000|2022-02-02 02:35:00|11473.1|11472.1|11473|11472|11473.7|11472.8|11472.6|11471.7|203
1643769600000|2022-02-02 02:40:00|11473.1|11472.1|11473|11472|11473.2|11472.3|11472.3|11471.4|173
1643769900000|2022-02-02 02:45:00|11472.9|11471.9|11471.7|11471|11473.2|11472.3|11471.2|11470.5|154
1643770200000|2022-02-02 02:50:00|11471.8|11471.1|11470.9|11470.2|11471.9|11471.1|11470.7|11469.8|137
1643770500000|2022-02-02 02:55:00|11470.8|11470.1|11471.9|11470.9|11472.4|11471.4|11470.7|11469.9|250
1643770800000|2022-02-02 03:00:00|11471.8|11470.8|11472.5|11471.5|11472.5|11471.6|11471.3|11470.4|157
1643771100000|2022-02-02 03:05:00|11472.4|11471.4|11474.2|11473.2|11474.2|11473.4|11472.3|11471.4|130
1643771400000|2022-02-02 03:10:00|11474.3|11473.3|11474.4|11473.4|11474.9|11473.9|11473.3|11472.6|117
1643771700000|2022-02-02 03:15:00|11474.3|11473.3|11472.3|11471.6|11474.7|11474|11472.3|11471.3|262
1643772000000|2022-02-02 03:20:00|11472.4|11471.7|11473.3|11472.6|11474.7|11473.8|11472.3|11471.5|223
1643772300000|2022-02-02 03:25:00|11473.2|11472.5|11475.5|11474.8|11476.3|11475.6|11473.1|11472.4|200
1643772600000|2022-02-02 03:30:00|11475.6|11474.9|11478.1|11477.1|11478.2|11477.4|11475.3|11474.6|303
1643772900000|2022-02-02 03:35:00|11478|11477.3|11477.7|11477|11478.9|11478|11477.6|11476.6|265
1643773200000|2022-02-02 03:40:00|11477.9|11476.9|11477.6|11476.9|11478|11477.2|11476.9|11476|210
1643773500000|2022-02-02 03:45:00|11477.9|11476.8|11477.2|11476.5|11478.2|11477.3|11476.9|11476.1|161
1643773800000|2022-02-02 03:50:00|11477.3|11476.6|11478.5|11477.5|11478.9|11478.1|11477.3|11476.6|196
1643774100000|2022-02-02 03:55:00|11478.4|11477.7|11480.1|11479.4|11480.7|11480|11478|11477|210
1643774400000|2022-02-02 04:00:00|11480.3|11479.3|11479.8|11478.8|11480.7|11480|11478.8|11478|205
1643774700000|2022-02-02 04:05:00|11479.6|11478.9|11477.7|11476.7|11479.7|11479|11477.5|11476.7|237
1643775000000|2022-02-02 04:10:00|11477.5|11476.8|11476.6|11475.6|11478.1|11477.3|11475.7|11475|221
1643775300000|2022-02-02 04:15:00|11476.5|11475.5|11475.8|11474.8|11477.2|11476.3|11475.5|11474.7|238
1643775600000|2022-02-02 04:20:00|11475.7|11474.7|11476.5|11475.8|11476.9|11476.1|11475.3|11474.5|276
1643775900000|2022-02-02 04:25:00|11476.6|11475.5|11476.4|11475.4|11476.9|11476.1|11476.1|11475.2|165
1643776200000|2022-02-02 04:30:00|11476.5|11475.5|11477|11476|11477.3|11476.5|11475.3|11474.4|130
1643776500000|2022-02-02 04:35:00|11477.1|11476.1|11475|11474.3|11477.2|11476.4|11474.7|11473.9|205
1643776800000|2022-02-02 04:40:00|11474.9|11474.2|11474.8|11474.1|11475.3|11474.4|11474.4|11473.6|80
1643777100000|2022-02-02 04:45:00|11474.9|11474.2|11475|11474.3|11475.3|11474.6|11474.1|11473.3|134
1643777400000|2022-02-02 04:50:00|11475.1|11474.4|11475.7|11475|11476.7|11475.9|11475|11474.2|124
1643777700000|2022-02-02 04:55:00|11475.9|11474.9|11476.9|11476.2|11477.3|11476.5|11475.5|11474.6|135
1643778000000|2022-02-02 05:00:00|11476.8|11476.1|11477.6|11476.9|11478.3|11477.4|11476.8|11476.1|150
1643778300000|2022-02-02 05:05:00|11477.7|11477|11476.8|11476.1|11478.1|11477.3|11476.5|11475.7|164
1643778600000|2022-02-02 05:10:00|11476.7|11476|11477.5|11476.8|11477.6|11476.8|11476.3|11475.5|116
1643778900000|2022-02-02 05:15:00|11477.4|11476.7|11476.5|11475.5|11478.2|11477.3|11476.2|11475.3|183
1643779200000|2022-02-02 05:20:00|11476.7|11475.8|11475.4|11474.4|11476.9|11476|11475.2|11474.3|206
1643779500000|2022-02-02 05:25:00|11475.5|11474.8|11475.4|11474.7|11476.7|11475.8|11475|11474.2|173
1643779800000|2022-02-02 05:30:00|11475.3|11474.6|11475.6|11474.9|11476.7|11475.9|11475.3|11474.3|172
1643780100000|2022-02-02 05:35:00|11475.7|11475|11474.8|11474.1|11476.5|11475.7|11474.1|11473.3|174
1643780400000|2022-02-02 05:40:00|11475|11474|11476.8|11476.1|11476.9|11476.1|11474.6|11473.8|143
1643780700000|2022-02-02 05:45:00|11476.7|11476|11476|11475|11477|11476.1|11475.4|11474.6|224
1643781000000|2022-02-02 05:50:00|11475.9|11474.9|11474.5|11473.8|11475.9|11474.9|11473.9|11473.1|191
1643781300000|2022-02-02 05:55:00|11474.6|11473.9|11476|11475|11476|11475.2|11474|11473.1|228
1643781600000|2022-02-02 06:00:00|11475.9|11474.9|11476.9|11475.9|11476.9|11475.9|11475.4|11474.5|287
1643781900000|2022-02-02 06:05:00|11476.8|11475.8|11475.8|11475.1|11477|11476.3|11475.6|11474.7|219
1643782200000|2022-02-02 06:10:00|11475.7|11475|11475.1|11474.1|11476.9|11476.1|11474.2|11473.4|285
1643782500000|2022-02-02 06:15:00|11475|11474.3|11473.5|11472.5|11475.1|11474.3|11472.8|11472|221
1643782800000|2022-02-02 06:20:00|11473.2|11472.6|11473.5|11472.5|11473.7|11472.8|11472.3|11471.5|190
1643783100000|2022-02-02 06:25:00|11473.6|11472.6|11473.9|11472.9|11475.2|11474.4|11472.9|11472.1|229
1643783400000|2022-02-02 06:30:00|11474.1|11473.1|11475.6|11474.6|11475.6|11474.7|11473.3|11472.4|211
1643783700000|2022-02-02 06:35:00|11475.5|11474.5|11475.5|11474.8|11476|11475|11474|11473.3|237
1643784000000|2022-02-02 06:40:00|11475.4|11474.7|11473.7|11473|11475.6|11474.7|11473.7|11472.8|241
1643784300000|2022-02-02 06:45:00|11473.8|11472.8|11471.4|11470.4|11474.3|11473.5|11471.1|11470.2|233
1643784600000|2022-02-02 06:50:00|11471.5|11470.5|11469.8|11468.8|11472|11471|11468.8|11467.9|307
1643784900000|2022-02-02 06:55:00|11469.7|11468.7|11471.2|11470.2|11471.8|11470.9|11469.7|11468.7|248
1643785200000|2022-02-02 07:00:00|11471.1|11470.1|11465.9|11464.9|11471.3|11470.5|11465.4|11464.6|498
1643785500000|2022-02-02 07:05:00|11465.8|11464.8|11464.6|11463.6|11467.1|11466.1|11462.3|11461.4|476
1643785800000|2022-02-02 07:10:00|11464.5|11463.5|11464.7|11463.7|11465.8|11464.9|11463.8|11463|412
1643786100000|2022-02-02 07:15:00|11464.6|11463.6|11463.5|11462.8|11464.6|11463.7|11462.9|11462.1|354
1643786400000|2022-02-02 07:20:00|11463.6|11462.6|11463.1|11462.4|11464.3|11463.5|11461.7|11460.7|355
1643786700000|2022-02-02 07:25:00|11463|11462.3|11463|11462.3|11463.3|11462.4|11461.9|11461|335
1643787000000|2022-02-02 07:30:00|11463.2|11462.2|11462.1|11461.1|11464.4|11463.5|11460|11459.3|352
1643787300000|2022-02-02 07:35:00|11462|11461|11464.6|11463.9|11466.1|11465.3|11461.7|11460.9|443
1643787600000|2022-02-02 07:40:00|11464.7|11464|11465.7|11464.7|11467|11466.1|11464.4|11463.5|399
1643787900000|2022-02-02 07:45:00|11465.5|11464.8|11464.8|11463.8|11466.3|11465.3|11463.8|11462.9|333
1643788200000|2022-02-02 07:50:00|11464.9|11463.9|11466.9|11466.2|11467|11466.3|11463.6|11462.7|327
1643788500000|2022-02-02 07:55:00|11467|11466.3|11463.5|11462.5|11467.9|11467.2|11461.9|11461|447
1643788800000|2022-02-02 08:00:00|11463.6|11462.6|11458.8|11457.8|11463.9|11463|11458.7|11457.7|784
1643789100000|2022-02-02 08:05:00|11458.7|11457.7|11457.5|11456.5|11460.8|11459.9|11456.6|11455.6|613
1643789400000|2022-02-02 08:10:00|11457.4|11456.7|11457.5|11456.5|11458|11457.1|11455.6|11454.8|508
1643789700000|2022-02-02 08:15:00|11456.9|11456.2|11457.3|11456.3|11459.8|11458.8|11455.2|11454.3|445
1643790000000|2022-02-02 08:20:00|11457.4|11456.4|11458.2|11457.5|11458.8|11458|11455.5|11454.8|406
1643790300000|2022-02-02 08:25:00|11458.3|11457.6|11454.2|11453.2|11460.8|11459.9|11453.1|11452.1|550
1643790600000|2022-02-02 08:30:00|11454.1|11453.1|11453.8|11452.8|11456.6|11455.9|11452.8|11451.9|579
1643790900000|2022-02-02 08:35:00|11453.6|11452.9|11456.5|11455.5|11457.4|11456.6|11451.3|11450.3|641
1643791200000|2022-02-02 08:40:00|11456.6|11455.6|11456.4|11455.4|11457.4|11456.6|11455.6|11454.6|488
1643791500000|2022-02-02 08:45:00|11456.3|11455.3|11453.4|11452.4|11456.6|11455.7|11452.7|11451.9|478
1643791800000|2022-02-02 08:50:00|11453.2|11452.5|11456|11455|11456.6|11455.6|11452.6|11451.6|460
1643792100000|2022-02-02 08:55:00|11455.9|11454.9|11454|11453.3|11456.4|11455.6|11453.8|11452.9|440
1643792400000|2022-02-02 09:00:00|11454.2|11453.2|11456.9|11455.9|11457.9|11457.1|11451.8|11450.9|482
1643792700000|2022-02-02 09:05:00|11456.8|11456.2|11458.1|11457.1|11458.8|11457.8|11456.4|11455.6|396
1643793000000|2022-02-02 09:10:00|11458.2|11457.2|11460.2|11459.2|11460.3|11459.3|11457.8|11456.9|331
1643793300000|2022-02-02 09:15:00|11460.7|11459.7|11459|11458.3|11461.2|11460.2|11457.5|11456.6|401
1643793600000|2022-02-02 09:20:00|11459.1|11458.1|11459.2|11458.2|11460|11459.3|11457.3|11456.6|537
1643793900000|2022-02-02 09:25:00|11459.1|11458.1|11454.4|11453.7|11459.3|11458.3|11453.5|11452.7|476
1643794200000|2022-02-02 09:30:00|11454.5|11453.8|11452.3|11451.3|11457.2|11456.2|11452.2|11451.2|505
1643794500000|2022-02-02 09:35:00|11452.2|11451.2|11446.4|11445.4|11453.4|11452.5|11444.6|11443.9|664
1643794800000|2022-02-02 09:40:00|11446.3|11445.3|11442|11441|11446.9|11446.1|11441.8|11440.9|601
1643795100000|2022-02-02 09:45:00|11441.9|11440.9|11442.7|11441.7|11444.7|11443.7|11440.9|11440.2|540
1643795400000|2022-02-02 09:50:00|11442.8|11441.8|11443.8|11442.8|11444.9|11443.9|11441.1|11440.2|478
1643795700000|2022-02-02 09:55:00|11443.6|11442.9|11441|11440|11444.8|11443.9|11440.4|11439.5|589
1643796000000|2022-02-02 10:00:00|11440.9|11439.9|11442.3|11441.6|11443.5|11442.5|11440.2|11439.3|729
1643796300000|2022-02-02 10:05:00|11442.4|11441.7|11443.8|11442.8|11444.6|11443.7|11441|11440|542
1643796600000|2022-02-02 10:10:00|11443.7|11442.7|11440.9|11439.9|11444.1|11443.1|11440.9|11439.9|410
1643796900000|2022-02-02 10:15:00|11440.7|11440|11436.3|11435.3|11441.3|11440.4|11434.7|11433.7|583
1643797200000|2022-02-02 10:20:00|11436.2|11435.2|11435.1|11434.4|11436.5|11435.6|11432.7|11431.7|567
1643797500000|2022-02-02 10:25:00|11434.9|11434.2|11435.4|11434.4|11439.4|11438.4|11433.6|11432.6|643
1643797800000|2022-02-02 10:30:00|11435.5|11434.5|11436.4|11435.4|11437.3|11436.3|11434.1|11433.1|441
1643798100000|2022-02-02 10:35:00|11436.3|11435.3|11439|11438|11439.7|11438.8|11435.5|11434.6|514
1643798400000|2022-02-02 10:40:00|11439.1|11438.1|11435.5|11434.5|11439.4|11438.4|11435.2|11434.5|540
1643798700000|2022-02-02 10:45:00|11435.6|11434.6|11439.7|11438.7|11441.9|11440.9|11434.7|11433.9|519
1643799000000|2022-02-02 10:50:00|11439.8|11438.8|11439|11438.3|11441.6|11440.7|11438.3|11437.4|481
1643799300000|2022-02-02 10:55:00|11438.9|11438.2|11441|11440.3|11441.7|11440.8|11438.8|11438|469
1643799600000|2022-02-02 11:00:00|11440.9|11440.2|11439.5|11438.5|11441.1|11440.2|11437.4|11436.5|547
1643799900000|2022-02-02 11:05:00|11439.8|11438.8|11441.6|11440.9|11442|11441.2|11438.9|11438.1|486
1643800200000|2022-02-02 11:10:00|11441.5|11440.8|11440.4|11439.4|11442.7|11441.9|11440.1|11439.2|373
1643800500000|2022-02-02 11:15:00|11440.2|11439.5|11439|11438.3|11441.4|11440.6|11438.7|11437.9|468
1643800800000|2022-02-02 11:20:00|11438.9|11438.2|11437.3|11436.3|11439.4|11438.7|11436.1|11435.2|392
1643801100000|2022-02-02 11:25:00|11437.1|11436.1|11436.5|11435.5|11437.2|11436.2|11434.7|11433.9|486
1643801400000|2022-02-02 11:30:00|11436.4|11435.4|11437.6|11436.9|11437.8|11437|11435.1|11434.1|386
1643801700000|2022-02-02 11:35:00|11437.8|11436.8|11437.7|11436.7|11438.5|11437.6|11436.3|11435.4|401
1643802000000|2022-02-02 11:40:00|11437.8|11436.8|11438|11437|11440.3|11439.3|11437|11436.1|416
1643802300000|2022-02-02 11:45:00|11438.1|11437.1|11438.6|11437.6|11439.5|11438.7|11437.8|11436.8|323
1643802600000|2022-02-02 11:50:00|11438.3|11437.7|11434.9|11434.2|11439.1|11438.2|11434.1|11433.1|457
1643802900000|2022-02-02 11:55:00|11435|11434.3|11434.8|11433.8|11437|11436.1|11434.4|11433.6|372
1643803200000|2022-02-02 12:00:00|11434.9|11433.9|11434.6|11433.6|11435.2|11434.4|11433.1|11432.1|447
1643803500000|2022-02-02 12:05:00|11434.5|11433.5|11431.9|11430.9|11435.5|11434.5|11430.7|11429.8|318
1643803800000|2022-02-02 12:10:00|11431.8|11430.8|11430.2|11429.5|11432.8|11431.8|11430.1|11429.3|500
1643804100000|2022-02-02 12:15:00|11430.4|11429.7|11428.7|11427.7|11430.7|11429.9|11426.2|11425.4|427
1643804400000|2022-02-02 12:20:00|11428.5|11427.8|11428.6|11427.6|11429.2|11428.4|11427.2|11426.3|484
1643804700000|2022-02-02 12:25:00|11428.5|11427.5|11427.5|11426.8|11430.9|11430|11426.8|11425.9|508
1643805000000|2022-02-02 12:30:00|11427.6|11426.6|11428.3|11427.6|11429.2|11428.3|11427.2|11426.2|472
1643805300000|2022-02-02 12:35:00|11428.2|11427.5|11427|11426.3|11429.3|11428.4|11426.5|11425.8|393
1643805600000|2022-02-02 12:40:00|11426.9|11426.2|11427.4|11426.4|11427.5|11426.8|11426|11425.3|315
1643805900000|2022-02-02 12:45:00|11427.5|11426.5|11428.7|11427.7|11428.8|11427.9|11425.5|11424.8|386
1643806200000|2022-02-02 12:50:00|11428.8|11427.8|11428.5|11427.8|11429.2|11428.4|11426|11425.2|397
1643806500000|2022-02-02 12:55:00|11428.4|11427.7|11424.4|11423.7|11429|11428.1|11424.4|11423.5|542
1643806800000|2022-02-02 13:00:00|11424.3|11423.6|11422.3|11421.6|11425.5|11424.6|11421.6|11420.7|599
1643807100000|2022-02-02 13:05:00|11422.5|11421.5|11426.2|11425.2|11426.5|11425.5|11421.1|11420.3|524
1643807400000|2022-02-02 13:10:00|11426|11425.3|11425.7|11422.2|11427.3|11426.3|11424.8|11422|408
1643807700000|2022-02-02 13:15:00|11425.5|11422.4|11426.7|11425.7|11428.2|11427.2|11416.8|11414.3|1059
1643808000000|2022-02-02 13:20:00|11426.8|11425.8|11428.3|11427.3|11428.6|11427.8|11421.5|11420.7|888
1643808300000|2022-02-02 13:25:00|11428.2|11427.5|11431.8|11430.8|11431.9|11431|11426.6|11425.6|697
1643808600000|2022-02-02 13:30:00|11431.7|11430.7|11434|11433|11434.7|11433.9|11430.1|11429.2|719
1643808900000|2022-02-02 13:35:00|11434.1|11433.1|11432.2|11431.2|11434.4|11433.5|11430.4|11429.6|563
1643809200000|2022-02-02 13:40:00|11432.1|11431.1|11436|11435.3|11437.3|11436.4|11430.4|11429.6|565
1643809500000|2022-02-02 13:45:00|11435.7|11435|11436.1|11435.4|11437.8|11436.9|11434.9|11434.1|665
1643809800000|2022-02-02 13:50:00|11436.3|11435.3|11439.2|11438.2|11441.4|11440.4|11434.6|11433.9|651
1643810100000|2022-02-02 13:55:00|11439.1|11438.1|11443|11442.3|11443.4|11442.6|11437.7|11437|599
1643810400000|2022-02-02 14:00:00|11442.6|11441.9|11442.9|11442.2|11444.9|11444.1|11440.2|11439.4|863
1643810700000|2022-02-02 14:05:00|11443.4|11442.7|11441.4|11440.4|11443.9|11443|11441|11440.2|643
1643811000000|2022-02-02 14:10:00|11441.2|11440.5|11437.6|11436.9|11442.7|11441.8|11435.7|11434.8|746
1643811300000|2022-02-02 14:15:00|11437.7|11436.7|11437.9|11436.9|11438.4|11437.6|11435.1|11434.2|700
1643811600000|2022-02-02 14:20:00|11438|11437|11434.8|11433.8|11438.6|11437.6|11433.9|11433|576
1643811900000|2022-02-02 14:25:00|11434.6|11433.9|11434.1|11433.4|11435.8|11434.9|11433.3|11432.5|685
1643812200000|2022-02-02 14:30:00|11433.8|11433.1|11430.8|11429.8|11435.9|11434.9|11430.5|11429.7|946
1643812500000|2022-02-02 14:35:00|11430.5|11429.7|11427|11426|11431.7|11430.8|11425.7|11424.8|985
1643812800000|2022-02-02 14:40:00|11426.9|11425.9|11424.7|11424|11427|11426|11422|11421.2|1014
1643813100000|2022-02-02 14:45:00|11424.6|11423.9|11422|11421|11424.9|11424|11420.3|11419.5|792
1643813400000|2022-02-02 14:50:00|11422.2|11421.2|11426.1|11425.1|11426.7|11425.8|11420.4|11419.5|742
1643813700000|2022-02-02 14:55:00|11426|11425|11424.8|11423.8|11426.8|11426|11424.4|11423.5|728
1643814000000|2022-02-02 15:00:00|11424.7|11424|11427|11426.3|11428.6|11427.8|11420.1|11419.2|936
1643814300000|2022-02-02 15:05:00|11427.1|11426.1|11429.3|11428.3|11429.9|11429.1|11425.9|11424.9|587
1643814600000|2022-02-02 15:10:00|11429.2|11428.2|11430.8|11430.1|11433.9|11433|11427.4|11426.7|729
1643814900000|2022-02-02 15:15:00|11431|11430|11431.3|11430.3|11434.3|11433.3|11430.5|11429.7|706
1643815200000|2022-02-02 15:20:00|11431.4|11430.4|11431.4|11430.4|11433.8|11432.9|11430.7|11429.8|770
1643815500000|2022-02-02 15:25:00|11431.2|11430.5|11430.4|11429.4|11431.4|11430.6|11426.2|11425.2|771
1643815800000|2022-02-02 15:30:00|11430.1|11429.2|11430.4|11429.7|11433.5|11432.6|11429|11428.2|655
1643816100000|2022-02-02 15:35:00|11430.3|11429.6|11434.9|11434.2|11435|11434.2|11429.3|11428.5|640
1643816400000|2022-02-02 15:40:00|11435|11434.3|11434.6|11433.9|11435.2|11434.5|11430.9|11430.1|579
1643816700000|2022-02-02 15:45:00|11434.7|11433.7|11433.9|11432.9|11437.7|11436.9|11433.7|11432.8|718
1643817000000|2022-02-02 15:50:00|11433.8|11432.8|11437.8|11436.8|11439.2|11438.3|11432.5|11431.7|718
1643817300000|2022-02-02 15:55:00|11437.7|11437|11438.3|11437.3|11441.1|11440.4|11437.3|11436.5|778
1643817600000|2022-02-02 16:00:00|11438.1|11437.4|11438.5|11437.5|11441.3|11440.5|11436.9|11436.2|688
1643817900000|2022-02-02 16:05:00|11438.6|11437.6|11438.8|11437.8|11440.4|11439.5|11437.6|11436.9|631
1643818200000|2022-02-02 16:10:00|11438.7|11437.7|11437.7|11437|11438.9|11438.1|11435|11434.1|587
1643818500000|2022-02-02 16:15:00|11437.6|11436.9|11436.7|11436|11439.9|11439.2|11436.6|11435.9|675
1643818800000|2022-02-02 16:20:00|11436.6|11435.9|11434.4|11433.7|11437.8|11436.9|11434.3|11433.6|630
1643819100000|2022-02-02 16:25:00|11434.3|11433.6|11435.1|11434.1|11436.7|11435.8|11434.3|11433.6|512
1643819400000|2022-02-02 16:30:00|11435|11434|11435|11434|11437.4|11436.4|11434.4|11433.7|378
1643819700000|2022-02-02 16:35:00|11434.9|11433.9|11433.6|11432.9|11435.7|11434.8|11433.2|11432.4|410
1643820000000|2022-02-02 16:40:00|11433.5|11432.8|11434.5|11433.8|11435|11434.1|11432.4|11431.6|471
1643820300000|2022-02-02 16:45:00|11434.6|11433.9|11434.1|11433.4|11434.9|11434.1|11433.6|11432.7|342
1643820600000|2022-02-02 16:50:00|11434|11433.3|11435.2|11434.2|11436|11435.3|11434|11433.2|382
1643820900000|2022-02-02 16:55:00|11435|11434.3|11437.7|11436.7|11438.7|11437.8|11434.6|11433.7|432
1643821200000|2022-02-02 17:00:00|11437.4|11436.6|11437.5|11436.8|11437.9|11437.2|11436.1|11435.2|432
1643821500000|2022-02-02 17:05:00|11437.4|11436.7|11435.3|11434.6|11438|11437.1|11434.2|11433.4|419
1643821800000|2022-02-02 17:10:00|11435.2|11434.5|11434.7|11433.7|11435.6|11434.7|11433.5|11432.7|301
1643822100000|2022-02-02 17:15:00|11434.6|11433.6|11433.7|11432.7|11434.6|11433.7|11432.5|11431.5|293
1643822400000|2022-02-02 17:20:00|11433.6|11432.6|11431.9|11431.2|11434.3|11433.4|11431.8|11431|419
1643822700000|2022-02-02 17:25:00|11431.8|11431.1|11430.8|11429.8|11432.2|11431.3|11430.2|11429.5|266
1643823000000|2022-02-02 17:30:00|11430.9|11429.9|11432.4|11431.4|11432.5|11431.8|11429.9|11429|291
1643823300000|2022-02-02 17:35:00|11432.3|11431.3|11432.2|11431.5|11433|11432.1|11431.6|11430.8|187
1643823600000|2022-02-02 17:40:00|11432|11431.3|11432.4|11431.4|11433.1|11432.1|11430.1|11429.1|221
1643823900000|2022-02-02 17:45:00|11432.5|11431.5|11432.8|11431.8|11433.7|11433|11431.9|11431|227
1643824200000|2022-02-02 17:50:00|11432.9|11431.9|11432.3|11431.3|11433.3|11432.4|11432.1|11431.1|230
1643824500000|2022-02-02 17:55:00|11432.2|11431.2|11433|11432.3|11433.9|11433|11431.5|11430.7|310
1643824800000|2022-02-02 18:00:00|11433.1|11432.4|11432.2|11431.2|11435.2|11434.4|11432.1|11431.1|276
1643825100000|2022-02-02 18:05:00|11432.3|11431.3|11431.8|11431.1|11432.9|11432.1|11431.2|11430.3|263
1643825400000|2022-02-02 18:10:00|11431.9|11431.2|11433.5|11432.5|11433.8|11433|11431.3|11430.4|291
1643825700000|2022-02-02 18:15:00|11433.1|11432.4|11434.8|11433.8|11434.8|11433.8|11433|11432.1|182
1643826000000|2022-02-02 18:20:00|11434.7|11433.7|11434.3|11433.3|11435.2|11434.4|11433.6|11432.6|244
1643826300000|2022-02-02 18:25:00|11434.4|11433.4|11435.2|11434.2|11436|11435.1|11434|11433.1|214
1643826600000|2022-02-02 18:30:00|11435.3|11434.6|11437.5|11436.5|11437.7|11436.9|11435.3|11434.5|226
1643826900000|2022-02-02 18:35:00|11437.6|11436.6|11437.7|11436.7|11438.4|11437.6|11436.7|11435.8|228
1643827200000|2022-02-02 18:40:00|11437.8|11436.8|11438.5|11437.8|11439.4|11438.5|11437.5|11436.7|217
1643827500000|2022-02-02 18:45:00|11438.6|11437.6|11440.1|11439.4|11440.1|11439.4|11438|11437.2|295
1643827800000|2022-02-02 18:50:00|11440.3|11439.6|11440.9|11440.2|11441.4|11440.7|11440.1|11439.1|264
1643828100000|2022-02-02 18:55:00|11440.8|11440.1|11439.7|11439|11441.1|11440.2|11439.6|11438.7|256
1643828400000|2022-02-02 19:00:00|11439.6|11438.9|11441.9|11440.9|11442.2|11441.3|11439.6|11438.8|330
1643828700000|2022-02-02 19:05:00|11441.8|11440.8|11441.6|11440.6|11442.3|11441.5|11441.2|11440.4|300
1643829000000|2022-02-02 19:10:00|11441.5|11440.5|11439.9|11439.2|11441.9|11441.2|11439.8|11439|274
1643829300000|2022-02-02 19:15:00|11440.1|11439.1|11440.8|11439.8|11441.3|11440.3|11439.2|11438.4|352
1643829600000|2022-02-02 19:20:00|11440.9|11439.9|11438.4|11437.4|11442.3|11441.4|11437.9|11437|397
1643829900000|2022-02-02 19:25:00|11438.2|11437.5|11442.1|11441.1|11442.2|11441.4|11438.2|11437.4|371
1643830200000|2022-02-02 19:30:00|11442|11441|11442.2|11441.2|11442.5|11441.7|11440.8|11440|316
1643830500000|2022-02-02 19:35:00|11442.3|11441.3|11441.4|11440.4|11442.4|11441.6|11440.1|11439.4|343
1643830800000|2022-02-02 19:40:00|11441.3|11440.6|11440.6|11439.6|11441.9|11441.2|11440|11439.1|311
1643831100000|2022-02-02 19:45:00|11440.4|11439.7|11439.4|11438.4|11441.1|11440.1|11439|11438.1|268
1643831400000|2022-02-02 19:50:00|11439.3|11438.3|11438.7|11438|11440.2|11439.4|11438.7|11437.9|213
1643831700000|2022-02-02 19:55:00|11438.6|11437.9|11438.4|11437.7|11440.2|11439.3|11437.6|11436.9|327
1643832000000|2022-02-02 20:00:00|11438.5|11437.8|11438.5|11437.5|11439.4|11438.4|11437.6|11436.8|357
1643832300000|2022-02-02 20:05:00|11438.4|11437.4|11440.2|11439.5|11440.4|11439.6|11438.3|11437.3|296
1643832600000|2022-02-02 20:10:00|11440.5|11439.4|11440.2|11439.5|11440.6|11439.6|11439.8|11438.9|207
1643832900000|2022-02-02 20:15:00|11440.3|11439.6|11441.1|11440.1|11441.4|11440.4|11440.2|11439.2|195
1643833200000|2022-02-02 20:20:00|11441|11440|11441|11440|11441.6|11440.7|11440.8|11439.9|180
1643833500000|2022-02-02 20:25:00|11441.1|11440.1|11443.8|11442.8|11444.4|11443.5|11440.9|11439.9|294
1643833800000|2022-02-02 20:30:00|11443.5|11442.5|11442.3|11441.3|11443.8|11442.9|11441.9|11440.9|278
1643834100000|2022-02-02 20:35:00|11442.4|11441.4|11443.3|11442.3|11443.4|11442.5|11441.4|11440.5|331
1643834400000|2022-02-02 20:40:00|11443.2|11442.2|11444.5|11443.8|11445|11444.1|11443.1|11442.2|283
1643834700000|2022-02-02 20:45:00|11444.7|11443.7|11444.3|11443.6|11444.7|11443.7|11442.7|11442|316
1643835000000|2022-02-02 20:50:00|11444.4|11443.4|11446|11445|11447.1|11446.1|11443.8|11443|331
1643835300000|2022-02-02 20:55:00|11445.7|11444.7|11446.3|11445.3|11446.5|11445.5|11443.5|11442.7|405
1643835600000|2022-02-02 21:00:00|11446.4|11445.4|11445.4|11444.4|11447.1|11446.1|11445|11444|293
1643835900000|2022-02-02 21:05:00|11445.3|11444.3|11443.1|11442.1|11445.5|11444.5|11443|11442|361
1643836200000|2022-02-02 21:10:00|11442.9|11442.2|11441.8|11441.1|11443.3|11442.3|11441.2|11440.2|293
1643836500000|2022-02-02 21:15:00|11442|11441|11444.2|11443.2|11444.2|11443.2|11441.7|11440.7|215
1643836800000|2022-02-02 21:20:00|11444.1|11443.1|11442.8|11441.8|11445|11444|11442.7|11441.7|158
1643837100000|2022-02-02 21:25:00|11442.7|11441.7|11443.3|11442.6|11443.6|11442.7|11442.5|11441.7|135
1643837400000|2022-02-02 21:30:00|11443.4|11442.7|11442.3|11441.3|11443.8|11442.9|11442.2|11441.2|166
1643837700000|2022-02-02 21:35:00|11442.2|11441.2|11442.4|11441.4|11442.4|11441.4|11441.4|11440.4|105
1643838000000|2022-02-02 21:40:00|11442.1|11441.1|11443|11442|11443.1|11442.1|11441.8|11440.8|88
1643838300000|2022-02-02 21:45:00|11442.8|11441.8|11443.5|11442.5|11443.7|11442.7|11442.8|11441.8|75
1643838600000|2022-02-02 21:50:00|11443.6|11442.6|11443.8|11442.8|11443.9|11442.9|11442.9|11441.9|86
1643838900000|2022-02-02 21:55:00|11443.5|11442.5|11447.2|11442.6|11447.3|11443.8|11443.2|11441.9|195
1643839200000|2022-02-02 22:00:00|11448.5|11442.5|11445.1|11439.1|11448.9|11442.9|11443.1|11437.1|85
1643839500000|2022-02-02 22:05:00|11444.9|11438.9|11445.3|11439.3|11445.7|11439.7|11444.5|11438.5|344
1643839800000|2022-02-02 22:10:00|11445.2|11439.2|11445.7|11439.7|11445.9|11439.9|11444.5|11438.5|685
1643840100000|2022-02-02 22:15:00|11445.8|11439.8|11445.8|11439.8|11446|11440|11445.5|11439.5|777
1643840400000|2022-02-02 22:20:00|11445.9|11439.9|11445.7|11439.7|11445.9|11439.9|11444.3|11438.3|615
1643840700000|2022-02-02 22:25:00|11445.8|11439.8|11445.7|11439.7|11445.9|11439.9|11445.4|11439.4|519
1643841000000|2022-02-02 22:30:00|11445.6|11439.6|11444.4|11439.5|11446|11440|11444.2|11438.8|226
1643841300000|2022-02-02 22:35:00|11444.3|11439.4|11444.7|11440.3|11445.1|11440.7|11444|11439.3|453
1643841600000|2022-02-02 22:40:00|11444.6|11440.2|11445|11441.2|11445.5|11442.3|11444.4|11439.8|604
1643841900000|2022-02-02 22:45:00|11445.1|11441.5|11446.5|11442.6|11446.9|11443.7|11445.1|11441.3|390
1643842200000|2022-02-02 22:50:00|11446.6|11442.3|11446.5|11443.3|11447|11443.9|11446.2|11442.3|688
1643842500000|2022-02-02 22:55:00|11446.7|11443.2|11448.5|11443.3|11450.4|11444.6|11446.3|11441.6|756
1643842800000|2022-02-02 23:00:00|11448.8|11443.5|11445.4|11444.4|11449.1|11445.2|11445.4|11442.4|969
1643843100000|2022-02-02 23:05:00|11445.5|11444.5|11442.5|11441.5|11446|11444.5|11442.4|11441.2|387
1643843400000|2022-02-02 23:10:00|11442.4|11441.4|11439.6|11438.6|11442.9|11441.5|11439.3|11437.9|360
1643843700000|2022-02-02 23:15:00|11439.5|11438.5|11438.8|11437.8|11440.3|11439.3|11438.7|11437.7|222
1643844000000|2022-02-02 23:20:00|11438.5|11437.5|11435.3|11434.3|11438.5|11437.5|11435.1|11434.1|243
1643844300000|2022-02-02 23:25:00|11435.4|11434.4|11436|11435|11436.3|11435.3|11435.2|11434.3|107
1643844600000|2022-02-02 23:30:00|11435.8|11435.1|11437.4|11436.4|11439.5|11438.5|11435.5|11434.5|270
1643844900000|2022-02-02 23:35:00|11437.5|11436.5|11439.5|11438.8|11439.9|11438.9|11436.5|11435.5|216
1643845200000|2022-02-02 23:40:00|11439.4|11438.4|11438.2|11437.2|11439.7|11438.7|11438.1|11437.1|148
1643845500000|2022-02-02 23:45:00|11438.1|11437.1|11436.8|11435.8|11438.9|11437.9|11436.5|11435.6|247
1643845800000|2022-02-02 23:50:00|11436.9|11435.9|11437.3|11436.3|11438.1|11437.1|11436.7|11435.7|171
1643846100000|2022-02-02 23:55:00|11437.4|11436.4|11438.7|11437.7|11438.8|11437.8|11436.8|11435.8|276
1643846400000|2022-02-03 00:00:00|11438.3|11437.6|11439.7|11438.7|11440.1|11439.1|11435.4|11434.4|522
1643846700000|2022-02-03 00:05:00|11439.6|11438.6|11435.1|11434.1|11441.7|11440.7|11434.7|11433.7|490
1643847000000|2022-02-03 00:10:00|11435.2|11434.2|11437.6|11436.6|11438|11437.1|11434.3|11433.3|349
1643847300000|2022-02-03 00:15:00|11437.8|11437.1|11445.5|11444.5|11445.7|11444.7|11437.8|11437.1|558
1643847600000|2022-02-03 00:20:00|11445.4|11444.7|11446.5|11445.5|11447.5|11446.6|11443.1|11442.2|423
1643847900000|2022-02-03 00:25:00|11446.3|11445.6|11445.2|11444.2|11447.2|11446.4|11443.8|11443|364
1643848200000|2022-02-03 00:30:00|11445.1|11444.1|11442.8|11441.8|11446.4|11445.6|11442.2|11441.3|387
1643848500000|2022-02-03 00:35:00|11442.7|11442|11441.3|11440.6|11444.8|11443.8|11440.9|11440.2|328
1643848800000|2022-02-03 00:40:00|11441.7|11441|11438.6|11437.6|11442.8|11442|11438.4|11437.6|373
1643849100000|2022-02-03 00:45:00|11438.7|11437.7|11439.4|11438.4|11440|11439|11438|11437|271
1643849400000|2022-02-03 00:50:00|11439.5|11438.5|11445.1|11444.1|11445.8|11445.1|11438.2|11437.2|661
1643849700000|2022-02-03 00:55:00|11444.9|11443.9|11445.8|11444.8|11447.2|11446.3|11443.5|11442.7|470
1643850000000|2022-02-03 01:00:00|11445.7|11444.7|11444.3|11443.6|11447.7|11446.9|11443.6|11442.7|342
1643850300000|2022-02-03 01:05:00|11444.4|11443.7|11441.2|11440.5|11444.8|11443.9|11440.8|11439.8|286
1643850600000|2022-02-03 01:10:00|11441.3|11440.6|11442.7|11441.7|11442.9|11441.9|11440.1|11439.2|293
1643850900000|2022-02-03 01:15:00|11442.8|11441.8|11441.7|11440.7|11442.9|11442.1|11440.9|11440.2|338
1643851200000|2022-02-03 01:20:00|11441.6|11440.6|11439.7|11438.7|11441.9|11441|11438.6|11437.7|329
1643851500000|2022-02-03 01:25:00|11439.8|11438.8|11440.5|11439.8|11440.8|11439.9|11438.9|11438.1|245
1643851800000|2022-02-03 01:30:00|11440.6|11439.9|11438.2|11437.2|11440.8|11439.9|11437.9|11436.9|261
1643852100000|2022-02-03 01:35:00|11438.3|11437.3|11442.3|11441.6|11442.9|11442|11438.1|11437.1|371
1643852400000|2022-02-03 01:40:00|11442.2|11441.5|11441.3|11440.3|11442.6|11441.7|11440.9|11440.2|371
1643852700000|2022-02-03 01:45:00|11441.1|11440.4|11441.1|11440.4|11442|11441.2|11440.6|11439.8|304
1643853000000|2022-02-03 01:50:00|11441.2|11440.5|11439|11438|11441.9|11440.9|11438.6|11437.7|326
1643853300000|2022-02-03 01:55:00|11439.1|11438.1|11438.6|11437.9|11440.2|11439.3|11437.6|11436.7|349
1643853600000|2022-02-03 02:00:00|11438.7|11437.7|11436.2|11435.5|11438.7|11437.9|11435.8|11434.8|294
1643853900000|2022-02-03 02:05:00|11436.1|11435.4|11434.5|11433.8|11436.6|11435.7|11433|11432.3|461
1643854200000|2022-02-03 02:10:00|11434.6|11433.9|11435.9|11435.2|11436.7|11435.9|11434.6|11433.8|243
1643854500000|2022-02-03 02:15:00|11436|11435.3|11437.4|11436.4|11437.4|11436.6|11435.2|11434.3|269
1643854800000|2022-02-03 02:20:00|11437.3|11436.3|11438.8|11437.8|11438.9|11437.9|11436.8|11436|258
1643855100000|2022-02-03 02:25:00|11438.7|11438|11440.9|11439.9|11441.7|11440.8|11438.7|11437.8|369
1643855400000|2022-02-03 02:30:00|11441|11440|11442.8|11442.1|11443.1|11442.3|11440.1|11439.2|305
1643855700000|2022-02-03 02:35:00|11442.7|11442|11444.5|11443.8|11444.5|11443.8|11442.7|11441.9|181
1643856000000|2022-02-03 02:40:00|11444.4|11443.7|11444|11443|11444.8|11444|11443|11442.2|221
1643856300000|2022-02-03 02:45:00|11444.1|11443.1|11444.6|11443.6|11445.2|11444.2|11443.9|11443|288
1643856600000|2022-02-03 02:50:00|11444.7|11443.7|11445.1|11444.4|11446.1|11445.4|11443.8|11442.9|194
1643856900000|2022-02-03 02:55:00|11445.2|11444.5|11444.8|11443.8|11446.1|11445.2|11444.6|11443.6|178
1643857200000|2022-02-03 03:00:00|11444.7|11443.7|11444.1|11443.4|11445.7|11444.9|11443.8|11442.9|252
1643857500000|2022-02-03 03:05:00|11444.3|11443.3|11444.8|11444.1|11445.2|11444.3|11443.4|11442.6|212
1643857800000|2022-02-03 03:10:00|11444.7|11444|11444.5|11443.5|11445.4|11444.6|11444.2|11443.4|281
1643858100000|2022-02-03 03:15:00|11444.4|11443.4|11443.5|11442.5|11445.2|11444.4|11442.8|11441.8|234
1643858400000|2022-02-03 03:20:00|11443.6|11442.6|11442.6|11441.9|11444.2|11443.3|11441.9|11441.2|271
1643858700000|2022-02-03 03:25:00|11442.5|11441.8|11441|11440|11442.9|11442.1|11440.7|11439.8|270
1643859000000|2022-02-03 03:30:00|11440.8|11440.1|11441.4|11440.7|11442.3|11441.5|11440.6|11439.8|303
1643859300000|2022-02-03 03:35:00|11441.2|11440.5|11442.4|11441.4|11442.5|11441.5|11440.1|11439.4|237
1643859600000|2022-02-03 03:40:00|11442.3|11441.6|11443.3|11442.3|11444|11443.2|11442.2|11441.3|254
1643859900000|2022-02-03 03:45:00|11443.2|11442.5|11443.4|11442.7|11444.2|11443.3|11443|11442.1|208
1643860200000|2022-02-03 03:50:00|11443.6|11442.6|11443.7|11443|11443.9|11443.1|11442.1|11441.2|234
1643860500000|2022-02-03 03:55:00|11443.8|11443.1|11442.7|11441.7|11444|11443.2|11442|11441.2|280
1643860800000|2022-02-03 04:00:00|11442.6|11441.9|11443.5|11442.5|11444|11443.2|11442.5|11441.7|262
1643861100000|2022-02-03 04:05:00|11443.4|11442.4|11446.2|11445.5|11446.8|11446|11443.4|11442.4|203
1643861400000|2022-02-03 04:10:00|11446.4|11445.4|11451.8|11451.1|11452|11451.1|11446.1|11445.3|304
1643861700000|2022-02-03 04:15:00|11452|11451|11452.3|11451.3|11453.7|11453|11451.5|11450.6|374
1643862000000|2022-02-03 04:20:00|11452.4|11451.4|11451.6|11450.9|11452.4|11451.6|11450.3|11449.4|219
1643862300000|2022-02-03 04:25:00|11451.7|11451|11450|11449|11452.3|11451.5|11450|11449|247
1643862600000|2022-02-03 04:30:00|11449.9|11448.9|11448.7|11448|11450.5|11449.6|11448.5|11447.6|258
1643862900000|2022-02-03 04:35:00|11448.5|11447.8|11447.7|11447|11449|11448.1|11447.6|11446.7|236
1643863200000|2022-02-03 04:40:00|11447.8|11447.1|11446.2|11445.5|11448.7|11447.8|11446.2|11445.4|271
1643863500000|2022-02-03 04:45:00|11445.9|11445.2|11447.6|11446.9|11447.8|11447|11445.8|11445|230
1643863800000|2022-02-03 04:50:00|11447.5|11446.8|11447.6|11446.9|11449.1|11448.3|11446.8|11445.9|179
1643864100000|2022-02-03 04:55:00|11447.5|11446.8|11450.6|11449.6|11451.6|11450.8|11447.4|11446.6|382
1643864400000|2022-02-03 05:00:00|11450.5|11449.5|11450.7|11450|11451.9|11451|11450.1|11449.3|235
1643864700000|2022-02-03 05:05:00|11450.9|11449.9|11449.9|11448.9|11450.9|11449.9|11449.5|11448.5|163
1643865000000|2022-02-03 05:10:00|11450|11449|11451.1|11450.1|11451.1|11450.2|11449.8|11449|148
1643865300000|2022-02-03 05:15:00|11451.2|11450.5|11452.1|11451.1|11453.9|11453|11451.1|11450.3|349
1643865600000|2022-02-03 05:20:00|11452.2|11451.2|11452.5|11451.5|11452.9|11451.9|11449.2|11448.4|326
1643865900000|2022-02-03 05:25:00|11452.6|11451.6|11452.3|11451.3|11453.7|11453|11452.3|11451.3|255
1643866200000|2022-02-03 05:30:00|11452.4|11451.4|11453.2|11452.5|11453.9|11452.9|11451.5|11450.7|256
1643866500000|2022-02-03 05:35:00|11453.1|11452.4|11453.1|11452.1|11453.9|11452.9|11452.5|11451.6|205
1643866800000|2022-02-03 05:40:00|11453|11452|11453.4|11452.4|11453.5|11452.7|11451.6|11450.6|175
1643867100000|2022-02-03 05:45:00|11453.5|11452.5|11452.7|11451.7|11453.5|11452.5|11452.2|11451.4|145
1643867400000|2022-02-03 05:50:00|11452.6|11451.6|11452.5|11451.8|11453.5|11452.7|11452.2|11451.3|214
1643867700000|2022-02-03 05:55:00|11452.7|11451.7|11452.9|11452.2|11453.4|11452.4|11452|11451.2|273
1643868000000|2022-02-03 06:00:00|11453.1|11452.1|11453.2|11452.2|11453.8|11452.8|11451.9|11451.2|295
1643868300000|2022-02-03 06:05:00|11453.3|11452.3|11454.5|11453.8|11454.9|11454|11451.5|11450.7|340
1643868600000|2022-02-03 06:10:00|11454.4|11453.7|11454.3|11453.3|11454.8|11453.9|11452.7|11451.9|223
1643868900000|2022-02-03 06:15:00|11454.2|11453.2|11454.3|11453.3|11455|11454.1|11453.3|11452.4|283
1643869200000|2022-02-03 06:20:00|11454.1|11453.4|11454.3|11453.6|11455.2|11454.2|11453.6|11452.7|241
1643869500000|2022-02-03 06:25:00|11454.1|11453.4|11454.1|11453.1|11455.8|11455.1|11453.9|11453.1|207
1643869800000|2022-02-03 06:30:00|11454.2|11453.2|11450.2|11449.2|11454.2|11453.4|11449.5|11448.7|211
1643870100000|2022-02-03 06:35:00|11450.4|11449.7|11452.5|11451.5|11452.5|11451.6|11450.1|11449.3|165
1643870400000|2022-02-03 06:40:00|11452.4|11451.4|11453.4|11452.7|11454.3|11453.4|11452.3|11451.3|202
1643870700000|2022-02-03 06:45:00|11453.6|11452.6|11452.4|11451.4|11454.1|11453.2|11452.2|11451.4|190
1643871000000|2022-02-03 06:50:00|11452.5|11451.5|11451.8|11451.1|11452.8|11452|11451.6|11450.8|263
1643871300000|2022-02-03 06:55:00|11451.9|11450.9|11455|11454|11455.3|11454.4|11451.9|11450.9|290
1643871600000|2022-02-03 07:00:00|11454.7|11453.9|11452.2|11451.2|11454.9|11453.9|11452.1|11451.1|343
1643871900000|2022-02-03 07:05:00|11452.3|11451.3|11452.3|11451.3|11453|11452|11450.7|11449.8|355
1643872200000|2022-02-03 07:10:00|11452.2|11451.2|11454.7|11453.7|11455.2|11454.4|11451.7|11450.7|307
1643872500000|2022-02-03 07:15:00|11454.6|11453.9|11454.2|11453.2|11455|11454|11453|11452.1|317
1643872800000|2022-02-03 07:20:00|11454.1|11453.1|11456|11455|11456.6|11455.7|11454.1|11453.1|355
1643873100000|2022-02-03 07:25:00|11455.8|11455.1|11459.5|11458.8|11459.8|11458.9|11455.4|11454.4|459
1643873400000|2022-02-03 07:30:00|11459.6|11458.9|11458.9|11457.9|11460.3|11459.4|11458.1|11457.3|377
1643873700000|2022-02-03 07:35:00|11459|11458|11459.9|11458.9|11461|11460.3|11458.8|11457.8|297
1643874000000|2022-02-03 07:40:00|11459.8|11458.8|11460.5|11459.5|11461|11460|11457.9|11457.1|301
1643874300000|2022-02-03 07:45:00|11460.4|11459.4|11458.9|11457.9|11461|11460.2|11457.7|11457|334
1643874600000|2022-02-03 07:50:00|11458.8|11458.1|11459.5|11458.8|11460|11459.1|11457.6|11456.7|301
1643874900000|2022-02-03 07:55:00|11459.6|11458.9|11458.6|11457.6|11460.7|11459.9|11458.4|11457.5|265
1643875200000|2022-02-03 08:00:00|11458.3|11457.5|11464.2|11463.5|11464.9|11464|11458.1|11457.3|690
1643875500000|2022-02-03 08:05:00|11464.1|11463.4|11468.4|11467.4|11468.7|11467.8|11464|11463.1|603
1643875800000|2022-02-03 08:10:00|11468.5|11467.5|11466.8|11465.8|11468.7|11467.8|11464.6|11463.7|567
1643876100000|2022-02-03 08:15:00|11466.7|11466|11466.2|11465.2|11468|11467.1|11464.6|11463.6|603
1643876400000|2022-02-03 08:20:00|11466.1|11465.4|11465.5|11464.5|11466.1|11465.4|11463.5|11462.6|506
1643876700000|2022-02-03 08:25:00|11465.6|11464.6|11468|11467.3|11468.5|11467.7|11465|11464.1|521
1643877000000|2022-02-03 08:30:00|11467.9|11467.2|11465.1|11464.4|11468.1|11467.4|11464.6|11463.8|620
1643877300000|2022-02-03 08:35:00|11465.2|11464.2|11465.5|11464.8|11465.9|11465.1|11463.8|11462.9|550
1643877600000|2022-02-03 08:40:00|11465.6|11464.6|11466.7|11465.7|11467.4|11466.7|11464.9|11464|466
1643877900000|2022-02-03 08:45:00|11466.8|11465.8|11467.1|11466.1|11468.2|11467.4|11466.2|11465.4|441
1643878200000|2022-02-03 08:50:00|11466.8|11466.5|11469.5|11468.8|11469.8|11468.9|11466.8|11466.4|369
1643878500000|2022-02-03 08:55:00|11469.6|11468.9|11468.1|11467.1|11470.5|11469.7|11466.8|11466|460
1643878800000|2022-02-03 09:00:00|11468.2|11467.2|11468.6|11467.6|11469.2|11468.3|11465.4|11464.6|420
1643879100000|2022-02-03 09:05:00|11468.4|11467.7|11472|11471|11472.6|11471.6|11468.3|11467.6|422
1643879400000|2022-02-03 09:10:00|11471.9|11470.9|11472.9|11472.2|11473.3|11472.5|11471.1|11470.1|438
1643879700000|2022-02-03 09:15:00|11473|11472.3|11471.3|11470.3|11473.6|11472.8|11471.1|11470.1|482
1643880000000|2022-02-03 09:20:00|11471.4|11470.4|11470.9|11469.9|11471.6|11470.7|11468.7|11468|439
1643880300000|2022-02-03 09:25:00|11470.8|11469.8|11471.3|11470.3|11472.1|11471.1|11469.6|11468.6|371
1643880600000|2022-02-03 09:30:00|11471.4|11470.4|11472.1|11471.1|11472.7|11471.9|11470.7|11469.8|400
1643880900000|2022-02-03 09:35:00|11472|11471|11472.5|11471.8|11472.7|11471.9|11471.1|11470.2|355
1643881200000|2022-02-03 09:40:00|11472.4|11471.7|11472.9|11472.2|11473.2|11472.4|11471|11470.1|434
1643881500000|2022-02-03 09:45:00|11473|11472|11477.3|11476.6|11478|11477.1|11472.8|11472|470
1643881800000|2022-02-03 09:50:00|11477.4|11476.7|11475.7|11474.7|11478.5|11477.6|11475.5|11474.5|410
1643882100000|2022-02-03 09:55:00|11475.6|11474.6|11475.3|11474.3|11476.9|11476|11474.9|11474.2|465
1643882400000|2022-02-03 10:00:00|11475.2|11474.2|11475.2|11474.2|11476.3|11475.3|11474.2|11473.5|418
1643882700000|2022-02-03 10:05:00|11475|11474.3|11475.6|11474.9|11476.6|11475.9|11474.6|11473.8|319
1643883000000|2022-02-03 10:10:00|11475.9|11475.1|11475.9|11474.9|11476.4|11475.6|11474.8|11474.1|344
1643883300000|2022-02-03 10:15:00|11475.8|11474.8|11477.8|11477.1|11477.9|11477.1|11475.8|11474.8|314
1643883600000|2022-02-03 10:20:00|11478|11477.3|11478.3|11477.6|11479.1|11478.4|11477.6|11476.8|267
1643883900000|2022-02-03 10:25:00|11478.4|11477.7|11477.1|11476.4|11479|11478.2|11476.9|11475.9|390
1643884200000|2022-02-03 10:30:00|11477.2|11476.5|11478.8|11477.8|11479.3|11478.4|11477.1|11476.4|302
1643884500000|2022-02-03 10:35:00|11478.7|11477.7|11478.6|11477.6|11478.8|11477.9|11477.7|11476.8|314
1643884800000|2022-02-03 10:40:00|11478.5|11477.5|11476.7|11475.7|11479.4|11478.5|11476.7|11475.7|281
1643885100000|2022-02-03 10:45:00|11476.8|11475.8|11477|11476|11478.1|11477.2|11476.5|11475.7|335
1643885400000|2022-02-03 10:50:00|11477.1|11476.1|11477.2|11476.2|11478|11477.1|11476.9|11476|263
1643885700000|2022-02-03 10:55:00|11477.1|11476.1|11478|11477|11478.1|11477.3|11476.7|11475.8|400
1643886000000|2022-02-03 11:00:00|11477.9|11476.9|11478|11477|11478.2|11477.4|11477.1|11476.3|280
1643886300000|2022-02-03 11:05:00|11477.9|11476.9|11478.6|11477.6|11479.9|11479|11477.7|11476.7|368
1643886600000|2022-02-03 11:10:00|11478.5|11477.8|11477|11476|11478.7|11477.8|11476.8|11475.9|292
1643886900000|2022-02-03 11:15:00|11476.9|11476.2|11479.6|11478.6|11480.6|11479.9|11476.3|11475.4|397
1643887200000|2022-02-03 11:20:00|11479.7|11478.7|11479.4|11478.7|11480.6|11479.8|11478.7|11477.9|328
1643887500000|2022-02-03 11:25:00|11479.1|11478.4|11483.3|11482.6|11484.4|11483.5|11478.7|11477.9|465
1643887800000|2022-02-03 11:30:00|11483.4|11482.4|11482.8|11482.1|11485.5|11484.7|11482.8|11481.9|392
1643888100000|2022-02-03 11:35:00|11483|11482|11484.2|11483.2|11484.3|11483.6|11482.7|11481.8|388
1643888400000|2022-02-03 11:40:00|11484.1|11483.1|11482.1|11481.1|11484.9|11484|11482|11481.1|323
1643888700000|2022-02-03 11:45:00|11482|11481.3|11484.2|11483.2|11484.2|11483.3|11481.9|11481.1|327
1643889000000|2022-02-03 11:50:00|11484.1|11483.1|11482.8|11481.8|11484.3|11483.5|11482.2|11481.2|290
1643889300000|2022-02-03 11:55:00|11482.7|11481.7|11484.2|11483.2|11484.5|11483.6|11482.5|11481.7|335
1643889600000|2022-02-03 12:00:00|11484.1|11483.1|11479.1|11478.1|11485|11484|11475.2|11474.2|1086
1643889900000|2022-02-03 12:05:00|11479.2|11478.2|11482.4|11481.7|11482.8|11482|11476|11475.2|865
1643890200000|2022-02-03 12:10:00|11482.3|11481.6|11484.5|11483.5|11485|11484.3|11479.9|11479.1|777
1643890500000|2022-02-03 12:15:00|11484.6|11483.6|11484.1|11483.1|11485|11484|11482.4|11481.5|723
1643890800000|2022-02-03 12:20:00|11484|11483|11489.8|11488.8|11490.3|11489.5|11483.4|11482.4|698
1643891100000|2022-02-03 12:25:00|11489.9|11488.9|11489.9|11488.9|11491.6|11490.6|11489.4|11488.6|555
1643891400000|2022-02-03 12:30:00|11490|11489|11492.2|11491.2|11492.8|11492.1|11488.4|11487.4|607
1643891700000|2022-02-03 12:35:00|11492.3|11491.3|11496.2|11495.5|11496.4|11495.7|11492.2|11491.2|546
1643892000000|2022-02-03 12:40:00|11496.1|11495.4|11488|11487|11498.1|11497.2|11485.7|11484.7|739
1643892300000|2022-02-03 12:45:00|11487.9|11486.9|11491|11490|11493.2|11492.2|11487.8|11486.7|1062
1643892600000|2022-02-03 12:50:00|11490.9|11489.9|11489.4|11488.4|11491.3|11490.5|11488.5|11487.6|861
1643892900000|2022-02-03 12:55:00|11489.3|11488.3|11484.7|11483.7|11490.5|11489.7|11483.5|11482.5|860
1643893200000|2022-02-03 13:00:00|11484.6|11483.9|11487.5|11486.5|11488.4|11487.5|11483.8|11482.8|827
1643893500000|2022-02-03 13:05:00|11487.3|11486.6|11488|11487.3|11490.2|11489.3|11486.5|11485.7|759
1643893800000|2022-02-03 13:10:00|11488.1|11487.4|11486.3|11485.6|11491.3|11490.5|11485.1|11484.2|753
1643894100000|2022-02-03 13:15:00|11486.4|11485.4|11487.7|11486.7|11488.9|11488|11485.3|11484.3|744
1643894400000|2022-02-03 13:20:00|11487.8|11486.8|11490.5|11489.5|11491|11490.3|11487.6|11486.7|746
1643894700000|2022-02-03 13:25:00|11490.3|11489.6|11491.8|11489.4|11492.3|11491.3|11488.8|11487.8|472
1643895000000|2022-02-03 13:30:00|11491.7|11489.3|11490.4|11489.4|11492.7|11491.8|11488.8|11487.9|841
1643895300000|2022-02-03 13:35:00|11490.5|11489.5|11487.1|11486.1|11490.7|11489.8|11485.6|11484.8|1058
1643895600000|2022-02-03 13:40:00|11487.2|11486.2|11483.2|11482.2|11487.9|11486.9|11480.7|11479.9|1307
1643895900000|2022-02-03 13:45:00|11483.4|11482.5|11485.3|11484.3|11486.1|11485.1|11478.7|11477.7|1419
1643896200000|2022-02-03 13:50:00|11485.2|11484.2|11480.9|11479.9|11487.1|11486.4|11479.5|11478.7|1191
1643896500000|2022-02-03 13:55:00|11481.1|11480.1|11486.1|11485.1|11487.2|11486.2|11481|11480|1059
1643896800000|2022-02-03 14:00:00|11485.9|11484.9|11486|11485|11488.7|11487.9|11483.6|11482.6|1281
1643897100000|2022-02-03 14:05:00|11486.2|11485.2|11488.5|11487.5|11489.4|11488.4|11484.4|11483.6|1316
1643897400000|2022-02-03 14:10:00|11488.4|11487.7|11487.6|11486.6|11489.4|11488.6|11485.6|11484.9|1064
1643897700000|2022-02-03 14:15:00|11487.3|11486.3|11481.5|11480.5|11488.4|11487.4|11480.4|11479.4|948
1643898000000|2022-02-03 14:20:00|11481.6|11480.6|11482.1|11481.1|11485|11484.2|11480.4|11479.6|989
1643898300000|2022-02-03 14:25:00|11482|11481|11479.4|11478.4|11483.6|11482.6|11476.5|11475.5|1027
1643898600000|2022-02-03 14:30:00|11479.5|11478.5|11480.5|11479.5|11484.6|11483.6|11479|11478|1329
1643898900000|2022-02-03 14:35:00|11480.7|11480|11482.9|11481.9|11484.2|11483.2|11478.9|11478|1293
1643899200000|2022-02-03 14:40:00|11482.7|11482|11481.9|11480.9|11485|11484|11477.4|11476.5|1209
1643899500000|2022-02-03 14:45:00|11482|11481|11481.5|11480.8|11483|11482|11474|11473|1330
1643899800000|2022-02-03 14:50:00|11481.4|11480.7|11490|11489|11490.7|11489.8|11481.4|11480.7|1176
1643900100000|2022-02-03 14:55:00|11490.3|11489.3|11487.3|11482.2|11493.5|11492.7|11485.5|11481.1|957
1643900400000|2022-02-03 15:00:00|11486.6|11482.3|11491.6|11490.6|11491.9|11490.9|11486|11482|1038
1643900700000|2022-02-03 15:05:00|11491.7|11490.7|11486.3|11485.3|11494|11493.3|11485.3|11484.4|1121
1643901000000|2022-02-03 15:10:00|11486.2|11485.5|11488.1|11487.1|11489.1|11488.3|11485.5|11484.6|1133
1643901300000|2022-02-03 15:15:00|11488|11487.3|11485.1|11484.1|11489.3|11488.4|11483.4|11482.6|988
1643901600000|2022-02-03 15:20:00|11485|11484|11491.4|11490.7|11492.2|11491.4|11484.2|11483.3|1058
1643901900000|2022-02-03 15:25:00|11491.6|11490.6|11494.5|11493.5|11495.2|11494.4|11490.3|11489.5|893
1643902200000|2022-02-03 15:30:00|11494.3|11493.6|11494.8|11493.8|11495.4|11494.4|11491.9|11490.9|937
1643902500000|2022-02-03 15:35:00|11495.1|11494.1|11488.5|11487.5|11495.2|11494.2|11487.1|11486.4|880
1643902800000|2022-02-03 15:40:00|11488.3|11487.6|11486.2|11485.5|11489.8|11488.8|11486.2|11485.5|914
1643903100000|2022-02-03 15:45:00|11486.3|11485.6|11487.3|11486.6|11487.3|11486.6|11484|11483.3|890
1643903400000|2022-02-03 15:50:00|11487.4|11486.7|11487.7|11486.7|11489.8|11489|11485.8|11484.9|738
1643903700000|2022-02-03 15:55:00|11487.5|11486.5|11489.6|11488.9|11491.6|11490.8|11486.4|11485.6|853
1643904000000|2022-02-03 16:00:00|11489.7|11488.7|11490.2|11489.2|11492|11491|11488.1|11487.1|715
1643904300000|2022-02-03 16:05:00|11490|11489|11491.9|11491.2|11494.1|11493.4|11489.9|11488.9|677
1643904600000|2022-02-03 16:10:00|11491.6|11490.9|11488.1|11487.1|11492.8|11492|11488|11487|619
1643904900000|2022-02-03 16:15:00|11488|11487|11486.5|11485.8|11489.3|11488.5|11485.7|11484.9|685
1643905200000|2022-02-03 16:20:00|11486.6|11485.9|11484.5|11483.8|11488.2|11487.5|11484|11483.2|810
1643905500000|2022-02-03 16:25:00|11484.6|11483.9|11482.2|11481.2|11485.9|11485.1|11481.3|11480.4|728
1643905800000|2022-02-03 16:30:00|11482.3|11481.3|11485|11484.3|11485.7|11484.8|11482|11481|844
1643906100000|2022-02-03 16:35:00|11485.1|11484.4|11486.3|11485.3|11486.8|11486|11484.2|11483.4|587
1643906400000|2022-02-03 16:40:00|11486.4|11485.4|11488.1|11487.1|11488.6|11487.9|11485.6|11484.7|610
1643906700000|2022-02-03 16:45:00|11488|11487|11486.3|11485.6|11488.8|11488|11484.5|11483.8|704
1643907000000|2022-02-03 16:50:00|11486.2|11485.5|11488.3|11487.3|11489.4|11488.6|11484.2|11483.2|688
1643907300000|2022-02-03 16:55:00|11488.4|11487.4|11488.4|11487.4|11491.2|11490.5|11487.8|11487|696
1643907600000|2022-02-03 17:00:00|11488.5|11487.5|11490.4|11489.4|11491.4|11490.6|11488.3|11487.4|622
1643907900000|2022-02-03 17:05:00|11490.2|11489.2|11489.4|11488.7|11490.6|11489.7|11488.3|11487.3|522
1643908200000|2022-02-03 17:10:00|11489.5|11488.8|11490.1|11489.1|11490.3|11489.3|11488.4|11487.5|604
1643908500000|2022-02-03 17:15:00|11490.2|11489.2|11483.6|11482.6|11491|11490|11483.4|11482.4|515
1643908800000|2022-02-03 17:20:00|11483.5|11482.5|11484.4|11483.4|11485|11484|11479.4|11478.4|552
1643909100000|2022-02-03 17:25:00|11484.3|11483.3|11484.3|11483.6|11485.9|11485|11483.7|11482.9|440
1643909400000|2022-02-03 17:30:00|11484.4|11483.7|11488.1|11487.1|11488.2|11487.5|11483.5|11482.8|448
1643909700000|2022-02-03 17:35:00|11488.2|11487.2|11488.1|11487.1|11489.3|11488.6|11486.6|11485.8|484
1643910000000|2022-02-03 17:40:00|11487.8|11487.2|11489.1|11488.4|11489.2|11488.5|11487.7|11487|305
1643910300000|2022-02-03 17:45:00|11489.2|11488.5|11487.1|11486.1|11490.1|11489.3|11486.8|11485.9|384
1643910600000|2022-02-03 17:50:00|11486.9|11486.2|11486.1|11485.1|11488.2|11487.3|11485.9|11485.1|421
1643910900000|2022-02-03 17:55:00|11486.2|11485.2|11485.4|11484.4|11486.4|11485.5|11484.6|11483.8|454
1643911200000|2022-02-03 18:00:00|11485.5|11484.5|11486.2|11485.2|11486.5|11485.5|11484.8|11483.9|475
1643911500000|2022-02-03 18:05:00|11486.3|11485.3|11486.6|11485.6|11486.7|11485.7|11484.9|11483.9|316
1643911800000|2022-02-03 18:10:00|11486.5|11485.5|11488.4|11487.4|11488.7|11487.8|11486.1|11485.1|334
1643912100000|2022-02-03 18:15:00|11488.3|11487.3|11489|11488|11489.5|11488.7|11487.9|11487|318
1643912400000|2022-02-03 18:20:00|11489.1|11488.1|11490.7|11490|11491.6|11490.7|11488.9|11487.9|362
1643912700000|2022-02-03 18:25:00|11490.8|11490.1|11493.6|11492.6|11494.4|11493.5|11490.5|11489.7|350
1643913000000|2022-02-03 18:30:00|11493.7|11492.7|11491.5|11490.8|11493.8|11493|11491.4|11490.6|310
1643913300000|2022-02-03 18:35:00|11491.6|11490.9|11492.5|11491.5|11493.2|11492.2|11491.3|11490.5|411
1643913600000|2022-02-03 18:40:00|11492.6|11491.9|11491.1|11490.4|11494.1|11493.3|11490.9|11490.1|266
1643913900000|2022-02-03 18:45:00|11491.2|11490.5|11491.3|11490.6|11492.3|11491.5|11490.5|11489.7|405
1643914200000|2022-02-03 18:50:00|11491.4|11490.7|11490.7|11490|11491.5|11490.8|11490|11489.1|281
1643914500000|2022-02-03 18:55:00|11490.8|11490.1|11491.6|11490.6|11491.8|11491.1|11490.2|11489.2|314
1643914800000|2022-02-03 19:00:00|11491.5|11490.9|11488|11487|11491.7|11490.9|11487.4|11486.6|290
1643915100000|2022-02-03 19:05:00|11487.8|11487.1|11487.7|11486.7|11488.2|11487.5|11486.6|11485.9|367
1643915400000|2022-02-03 19:10:00|11487.5|11486.8|11489.2|11488.2|11489.6|11488.8|11487.3|11486.4|359
1643915700000|2022-02-03 19:15:00|11489.1|11488.1|11488.8|11488.1|11489.8|11489|11488.7|11487.9|211
1643916000000|2022-02-03 19:20:00|11488.9|11488.2|11492.5|11491.5|11492.6|11491.6|11488.8|11488.1|335
1643916300000|2022-02-03 19:25:00|11492.4|11491.4|11492.1|11491.4|11493.7|11492.9|11491.9|11491|313
1643916600000|2022-02-03 19:30:00|11492.3|11491.3|11492.8|11491.8|11493.1|11492.3|11490.6|11489.7|318
1643916900000|2022-02-03 19:35:00|11492.9|11491.9|11493.3|11492.3|11493.8|11492.9|11492.2|11491.2|303
1643917200000|2022-02-03 19:40:00|11493.2|11492.2|11492.8|11492.1|11494.3|11493.5|11491.5|11490.5|320
1643917500000|2022-02-03 19:45:00|11493|11492|11493.6|11492.6|11494|11493.1|11491.8|11491|317
1643917800000|2022-02-03 19:50:00|11493.5|11492.9|11492.8|11492.1|11494.8|11493.9|11492.3|11491.4|381
1643918100000|2022-02-03 19:55:00|11492.9|11492.2|11494.1|11493.1|11494.4|11493.5|11491.7|11491|438
1643918400000|2022-02-03 20:00:00|11494.2|11493.2|11491.5|11490.5|11495.3|11494.3|11491.4|11490.4|506
1643918700000|2022-02-03 20:05:00|11491.7|11490.7|11489.8|11488.8|11491.9|11490.9|11489.3|11488.6|373
1643919000000|2022-02-03 20:10:00|11489.9|11489.2|11492.2|11491.2|11492.2|11491.3|11489.9|11489|401
1643919300000|2022-02-03 20:15:00|11492.1|11491.1|11494.4|11493.7|11494.7|11494|11492.1|11491.1|501
1643919600000|2022-02-03 20:20:00|11494.3|11493.6|11493.3|11492.6|11494.6|11493.9|11493|11492.2|270
1643919900000|2022-02-03 20:25:00|11493.1|11492.4|11492.9|11491.9|11493.3|11492.4|11492.2|11491.3|187
1643920200000|2022-02-03 20:30:00|11493|11492|11494.9|11493.9|11494.9|11494.1|11492.6|11491.9|215
1643920500000|2022-02-03 20:35:00|11494.8|11493.8|11492.4|11491.7|11494.8|11494|11492.4|11491.5|271
1643920800000|2022-02-03 20:40:00|11492.5|11491.8|11493.6|11492.9|11494.1|11493.3|11492.2|11491.3|245
1643921100000|2022-02-03 20:45:00|11493.5|11492.8|11495.9|11495.2|11496.1|11495.4|11493.2|11492.5|311
1643921400000|2022-02-03 20:50:00|11496|11495.3|11496|11495.3|11496.3|11495.4|11494.6|11493.7|291
1643921700000|2022-02-03 20:55:00|11496.1|11495.1|11494.4|11493.4|11496.4|11495.7|11493.5|11492.5|472
1643922000000|2022-02-03 21:00:00|11494.6|11493.6|11495.1|11494.1|11495.3|11494.3|11493|11492|567
1643922300000|2022-02-03 21:05:00|11495.2|11494.2|11495.6|11494.9|11497|11496.1|11494.2|11493.5|510
1643922600000|2022-02-03 21:10:00|11495.5|11494.8|11496|11495.3|11496.1|11495.4|11494.9|11494.2|387
1643922900000|2022-02-03 21:15:00|11496.1|11495.1|11496.7|11495.7|11497.2|11496.3|11495.7|11494.8|327
1643923200000|2022-02-03 21:20:00|11496.8|11495.8|11497.1|11496.1|11498.1|11497.2|11496.7|11495.7|191
1643923500000|2022-02-03 21:25:00|11496.9|11495.9|11497.5|11496.5|11497.7|11496.8|11496.5|11495.8|238
1643923800000|2022-02-03 21:30:00|11497.4|11496.4|11498.2|11497.2|11498.9|11497.9|11496.8|11495.8|243
1643924100000|2022-02-03 21:35:00|11498.3|11497.3|11498.5|11497.5|11499.1|11498.1|11497.9|11496.9|222
1643924400000|2022-02-03 21:40:00|11498.4|11497.4|11498.6|11497.6|11498.8|11497.8|11497.8|11496.8|111
1643924700000|2022-02-03 21:45:00|11498.7|11497.7|11499|11498|11499.1|11498.1|11498.1|11497.1|160
1643925000000|2022-02-03 21:50:00|11498.9|11497.9|11499|11498|11499.1|11498.1|11498.4|11497.4|189
1643925300000|2022-02-03 21:55:00|11499.1|11498.1|11500|11495.4|11500.1|11498.6|11498.5|11495.4|226
1643925600000|2022-02-03 22:00:00|11499.6|11496.5|11495|11492.7|11500.8|11496.7|11494.9|11492.5|121
1643925900000|2022-02-03 22:05:00|11495.3|11492.9|11499.6|11494.7|11499.8|11495.1|11495.3|11492.8|133
1643926200000|2022-02-03 22:10:00|11499.5|11493.6|11499.2|11493.9|11501.1|11495.5|11498.4|11492.8|136
1643926500000|2022-02-03 22:15:00|11498.6|11493.4|11499.5|11493.5|11500.2|11494.6|11497.2|11492.6|163
1643926800000|2022-02-03 22:20:00|11499.6|11493.6|11498.8|11493.3|11499.7|11494.6|11498.5|11492.8|99
1643927100000|2022-02-03 22:25:00|11498.9|11492.9|11499|11493|11499.4|11494.3|11496.7|11492.4|190
1643927400000|2022-02-03 22:30:00|11498.3|11493.2|11498.2|11494.5|11499.1|11494.9|11497.7|11492.9|749
1643927700000|2022-02-03 22:35:00|11498.3|11494.6|11498|11495.3|11498.4|11495.4|11497.5|11494.3|1362
1643928000000|2022-02-03 22:40:00|11498.2|11495.2|11498.2|11495.2|11498.7|11495.5|11497.9|11494.7|1309
1643928300000|2022-02-03 22:45:00|11498.3|11495|11498.4|11495.4|11499.9|11497.4|11498.1|11493.8|932
1643928600000|2022-02-03 22:50:00|11498.5|11495.3|11498.3|11495.2|11498.7|11495.5|11498.1|11495|819
1643928900000|2022-02-03 22:55:00|11498.2|11495|11498.7|11496.3|11498.9|11496.4|11498.2|11495|1041
1643929200000|2022-02-03 23:00:00|11498.6|11496.1|11496.9|11495.9|11498.7|11497|11496.3|11495.3|386
1643929500000|2022-02-03 23:05:00|11497|11496|11498|11497|11498.3|11497.2|11496.7|11495.7|117
1643929800000|2022-02-03 23:10:00|11498.1|11497.1|11496.7|11495.7|11498.1|11497.1|11496.5|11495.5|211
1643930100000|2022-02-03 23:15:00|11496.9|11495.9|11496.7|11495.7|11496.9|11495.9|11496.1|11495.1|188
1643930400000|2022-02-03 23:20:00|11496.6|11495.6|11497|11496|11497.2|11496.2|11496.5|11495.5|191
1643930700000|2022-02-03 23:25:00|11497.1|11496.1|11496.4|11495.4|11497.3|11496.3|11495.7|11494.7|196
1643931000000|2022-02-03 23:30:00|11496.5|11495.5|11497|11496|11497.1|11496.1|11495.9|11494.9|203
1643931300000|2022-02-03 23:35:00|11496.9|11495.9|11496.1|11495.1|11496.9|11495.9|11495.8|11494.9|149
1643931600000|2022-02-03 23:40:00|11496|11495|11495.9|11494.9|11496.7|11495.8|11495.7|11494.8|150
1643931900000|2022-02-03 23:45:00|11495.8|11494.8|11496.8|11495.8|11496.9|11495.9|11495.4|11494.4|247
1643932200000|2022-02-03 23:50:00|11496.7|11495.7|11496.5|11495.5|11498.2|11497.2|11496.2|11495.4|189
1643932500000|2022-02-03 23:55:00|11496.4|11495.4|11496.4|11495.4|11496.9|11496.1|11496.3|11495.4|158
1643932800000|2022-02-04 00:00:00|11496.5|11495.5|11499.9|11499.2|11502.1|11501.4|11495.6|11494.8|629
1643933100000|2022-02-04 00:05:00|11500.1|11499.4|11502.9|11501.9|11504.4|11503.6|11500.1|11499.3|558
1643933400000|2022-02-04 00:10:00|11502.8|11501.8|11503.8|11502.8|11504.2|11503.4|11502.8|11501.8|295
1643933700000|2022-02-04 00:15:00|11504|11503|11503.3|11502.3|11504.2|11503.3|11502.8|11501.9|258
1643934000000|2022-02-04 00:20:00|11503.2|11502.2|11500.5|11499.8|11505.4|11504.7|11500.5|11499.7|338
1643934300000|2022-02-04 00:25:00|11500.7|11499.7|11503.8|11502.8|11504|11503.2|11500.2|11499.4|292
1643934600000|2022-02-04 00:30:00|11503.9|11502.9|11502|11501.3|11504.5|11503.7|11502|11501.3|303
1643934900000|2022-02-04 00:35:00|11502.1|11501.4|11499.7|11498.7|11502.2|11501.4|11498.7|11498|352
1643935200000|2022-02-04 00:40:00|11499.6|11498.9|11497.3|11496.6|11500.6|11499.8|11496.4|11495.7|325
1643935500000|2022-02-04 00:45:00|11497.2|11496.5|11496.7|11496|11497.6|11496.8|11495.4|11494.4|303
1643935800000|2022-02-04 00:50:00|11496.8|11495.8|11499.1|11498.1|11502.5|11501.8|11493.2|11492.2|938
1643936100000|2022-02-04 00:55:00|11499.2|11498.2|11496.7|11496|11500.1|11499.1|11494.3|11493.4|512
1643936400000|2022-02-04 01:00:00|11496.4|11495.7|11494.4|11493.7|11497.2|11496.4|11493.4|11492.6|427
1643936700000|2022-02-04 01:05:00|11494.3|11493.6|11493.7|11493|11494.9|11494|11492|11491.1|362
1643937000000|2022-02-04 01:10:00|11493.6|11492.9|11492.8|11492.1|11493.6|11492.9|11490.7|11490|408
1643937300000|2022-02-04 01:15:00|11492.7|11492|11492.9|11491.9|11494.7|11494|11492.2|11491.4|383
1643937600000|2022-02-04 01:20:00|11493.1|11492.2|11494.1|11493.1|11495.1|11494.1|11492.6|11491.7|348
1643937900000|2022-02-04 01:25:00|11494.2|11493.2|11490.6|11489.6|11494.6|11493.6|11490.3|11489.5|351
1643938200000|2022-02-04 01:30:00|11490.5|11489.8|11489.8|11489.1|11491.1|11490.4|11488.8|11487.9|451
1643938500000|2022-02-04 01:35:00|11489.9|11488.9|11485.6|11484.9|11490|11489|11485.3|11484.6|416
1643938800000|2022-02-04 01:40:00|11485.5|11484.8|11484.5|11483.5|11487.1|11486.1|11483.3|11482.5|448
1643939100000|2022-02-04 01:45:00|11484.6|11483.6|11486.6|11485.6|11486.7|11485.7|11483.6|11482.8|392
1643939400000|2022-02-04 01:50:00|11486.7|11485.9|11483.2|11482.5|11487.4|11486.6|11482.1|11481.2|437
1643939700000|2022-02-04 01:55:00|11483.3|11482.6|11485.2|11484.2|11486.4|11485.7|11483.2|11482.5|360
1643940000000|2022-02-04 02:00:00|11485.3|11484.3|11485.2|11484.5|11486.6|11485.9|11484|11483.3|376
1643940300000|2022-02-04 02:05:00|11485.3|11484.6|11483.3|11482.3|11486|11485.1|11482.1|11481.2|344
1643940600000|2022-02-04 02:10:00|11483.1|11482.4|11482.4|11481.4|11485.3|11484.3|11481.9|11481.2|308
1643940900000|2022-02-04 02:15:00|11482.2|11481.5|11486.4|11485.4|11486.5|11485.5|11481.8|11481|390
1643941200000|2022-02-04 02:20:00|11486.3|11485.3|11487.7|11486.7|11488.6|11487.6|11485.9|11484.9|354
1643941500000|2022-02-04 02:25:00|11487.8|11486.8|11488|11487|11489.1|11488.4|11487.6|11486.7|307
1643941800000|2022-02-04 02:30:00|11488.1|11487.1|11490.5|11489.5|11490.6|11489.7|11488.1|11487.1|400
1643942100000|2022-02-04 02:35:00|11490.4|11489.4|11492.3|11491.3|11492.5|11491.6|11489.2|11488.2|310
1643942400000|2022-02-04 02:40:00|11492.4|11491.4|11489.4|11488.7|11492.5|11491.5|11489.3|11488.5|407
1643942700000|2022-02-04 02:45:00|11489.5|11488.5|11493.8|11492.8|11493.8|11492.9|11488.8|11487.9|341
1643943000000|2022-02-04 02:50:00|11494|11493.1|11494.7|11493.7|11496.1|11495.1|11492.3|11491.4|397
1643943300000|2022-02-04 02:55:00|11494.8|11493.8|11493.9|11492.9|11494.8|11493.8|11493.2|11492.2|307
1643943600000|2022-02-04 03:00:00|11494|11493|11492.8|11491.8|11494.5|11493.5|11491.2|11490.2|275
1643943900000|2022-02-04 03:05:00|11492.7|11491.7|11494.1|11493.1|11494.2|11493.2|11491.6|11490.8|222
1643944200000|2022-02-04 03:10:00|11494.4|11493.7|11494.1|11493.1|11495.7|11494.8|11493.7|11492.7|307
1643944500000|2022-02-04 03:15:00|11494|11493|11495.9|11495.2|11496.2|11495.3|11492.2|11491.3|400
1643944800000|2022-02-04 03:20:00|11496.1|11495.1|11496|11495|11497.4|11496.6|11495.7|11494.8|303
1643945100000|2022-02-04 03:25:00|11495.9|11494.9|11495.1|11494.1|11496.1|11495.3|11494.4|11493.5|184
1643945400000|2022-02-04 03:30:00|11495.2|11494.2|11493.4|11492.4|11495.6|11494.7|11492.9|11491.9|241
1643945700000|2022-02-04 03:35:00|11493.3|11492.3|11494.2|11493.2|11494.6|11493.7|11493|11492.1|220
1643946000000|2022-02-04 03:40:00|11494.3|11493.3|11492.7|11491.7|11494.3|11493.3|11492.5|11491.6|190
1643946300000|2022-02-04 03:45:00|11492.6|11491.9|11491.2|11490.2|11493.6|11492.6|11491|11490.1|177
1643946600000|2022-02-04 03:50:00|11491.3|11490.3|11491.5|11490.5|11492.1|11491.1|11490.5|11489.6|285
1643946900000|2022-02-04 03:55:00|11491.4|11490.4|11491.3|11490.6|11492.1|11491.4|11490.8|11489.8|217
1643947200000|2022-02-04 04:00:00|11491.5|11490.5|11488.4|11487.7|11492.2|11491.3|11487.9|11486.9|405
1643947500000|2022-02-04 04:05:00|11488.5|11487.8|11490.1|11489.1|11490.8|11489.9|11488.2|11487.5|359
1643947800000|2022-02-04 04:10:00|11490.2|11489.2|11489.9|11489.2|11491|11490.2|11489.3|11488.4|307
1643948100000|2022-02-04 04:15:00|11489.8|11489.1|11491.5|11490.8|11491.7|11490.8|11489|11488|321
1643948400000|2022-02-04 04:20:00|11491.6|11490.6|11490.4|11489.4|11492|11491.2|11489.6|11488.9|312
1643948700000|2022-02-04 04:25:00|11490.3|11489.3|11491.1|11490.4|11491.1|11490.4|11489.5|11488.7|265
1643949000000|2022-02-04 04:30:00|11491.4|11490.7|11490.8|11489.8|11491.6|11490.8|11489.8|11488.9|288
1643949300000|2022-02-04 04:35:00|11490.9|11489.9|11488.3|11487.6|11490.9|11490.1|11488.2|11487.3|271
1643949600000|2022-02-04 04:40:00|11488.5|11487.5|11487.5|11486.5|11488.7|11487.9|11487.3|11486.5|201
1643949900000|2022-02-04 04:45:00|11487.6|11486.6|11488.3|11487.6|11488.8|11488|11487.4|11486.5|139
1643950200000|2022-02-04 04:50:00|11488.2|11487.5|11487.5|11486.8|11489|11488.2|11487.5|11486.7|118
1643950500000|2022-02-04 04:55:00|11487.6|11486.6|11489.1|11488.1|11489.5|11488.8|11487.2|11486.4|247
1643950800000|2022-02-04 05:00:00|11489.2|11488.2|11488.2|11487.2|11489.5|11488.7|11487.5|11486.8|243
1643951100000|2022-02-04 05:05:00|11488.1|11487.4|11489.9|11489.2|11490.5|11489.5|11488|11487.1|236
1643951400000|2022-02-04 05:10:00|11489.8|11489.1|11489.1|11488.1|11490.4|11489.5|11488.8|11488|233
1643951700000|2022-02-04 05:15:00|11489.2|11488.2|11489.9|11488.9|11490.2|11489.3|11488.1|11487.4|248
1643952000000|2022-02-04 05:20:00|11490.1|11489.1|11489.6|11488.6|11490.6|11489.7|11488.9|11488|252
1643952300000|2022-02-04 05:25:00|11489.5|11488.5|11489.3|11488.6|11489.6|11488.7|11488.2|11487.4|188
1643952600000|2022-02-04 05:30:00|11489.4|11488.7|11489.2|11488.5|11489.8|11489|11488.3|11487.6|168
1643952900000|2022-02-04 05:35:00|11489.3|11488.6|11491.7|11490.7|11491.7|11490.8|11489.1|11488.3|196
1643953200000|2022-02-04 05:40:00|11491.6|11490.6|11491.2|11490.5|11492|11491.1|11490.8|11490|123
1643953500000|2022-02-04 05:45:00|11491.1|11490.4|11493.5|11492.5|11493.8|11492.8|11491.1|11490.2|232
1643953800000|2022-02-04 05:50:00|11493.7|11492.7|11492.7|11492|11495|11494.2|11492.4|11491.7|248
1643954100000|2022-02-04 05:55:00|11492.6|11491.9|11493.8|11492.8|11494.6|11493.7|11492.5|11491.6|323
1643954400000|2022-02-04 06:00:00|11493.6|11492.9|11491.7|11491|11493.6|11492.9|11491.3|11490.4|237
1643954700000|2022-02-04 06:05:00|11491.6|11490.9|11494.7|11494|11494.8|11494|11490.9|11490.2|242
1643955000000|2022-02-04 06:10:00|11494.6|11493.9|11495|11494.3|11495.9|11494.9|11494|11493.1|179
1643955300000|2022-02-04 06:15:00|11494.8|11494|11494.6|11493.6|11495.1|11494.3|11494.1|11493.2|206
1643955600000|2022-02-04 06:20:00|11494.5|11493.8|11497.5|11496.8|11498.1|11497.1|11494.4|11493.5|246
1643955900000|2022-02-04 06:25:00|11497.6|11496.9|11497|11496|11498.3|11497.5|11496.2|11495.4|348
1643956200000|2022-02-04 06:30:00|11496.9|11495.9|11496|11495|11497.2|11496.4|11495.5|11494.7|292
1643956500000|2022-02-04 06:35:00|11495.8|11495.1|11495.6|11494.9|11496.7|11495.9|11495.5|11494.8|189
1643956800000|2022-02-04 06:40:00|11495.7|11495|11498.4|11497.7|11498.9|11497.9|11495.5|11494.8|254
1643957100000|2022-02-04 06:45:00|11498.3|11497.6|11501.7|11500.7|11501.8|11501|11497.8|11497|339
1643957400000|2022-02-04 06:50:00|11501.5|11500.8|11499.5|11498.8|11501.8|11500.9|11499|11498.3|376
1643957700000|2022-02-04 06:55:00|11499.4|11498.7|11499.5|11498.5|11499.9|11499.1|11498.6|11497.7|363
1643958000000|2022-02-04 07:00:00|11499.3|11498.6|11497.3|11496.3|11499.6|11498.8|11496.8|11495.9|509
1643958300000|2022-02-04 07:05:00|11497.2|11496.6|11496.8|11495.8|11498.2|11497.2|11495.7|11495|402
1643958600000|2022-02-04 07:10:00|11496.6|11495.9|11494.7|11493.7|11496.8|11495.9|11493.5|11492.6|415
1643958900000|2022-02-04 07:15:00|11494.8|11493.8|11496.9|11495.9|11497.2|11496.4|11494.6|11493.7|468
1643959200000|2022-02-04 07:20:00|11496.8|11495.8|11500.3|11499.3|11500.3|11499.4|11496.6|11495.8|412
1643959500000|2022-02-04 07:25:00|11500.2|11499.2|11499.7|11499|11500.5|11499.6|11498.6|11497.8|358
1643959800000|2022-02-04 07:30:00|11499.9|11498.9|11498.4|11497.4|11500.2|11499.2|11497.9|11497|498
1643960100000|2022-02-04 07:35:00|11498.5|11497.5|11500.6|11499.6|11500.8|11499.9|11498|11497|472
1643960400000|2022-02-04 07:40:00|11500.7|11499.7|11500.8|11500.1|11501.8|11501.1|11498.9|11498|597
1643960700000|2022-02-04 07:45:00|11500.9|11500.2|11501.2|11500.2|11502.7|11501.9|11500.3|11499.5|627
1643961000000|2022-02-04 07:50:00|11501.3|11500.3|11508.2|11507.5|11508.8|11507.8|11500.9|11499.9|592
1643961300000|2022-02-04 07:55:00|11508.3|11507.6|11510.7|11509.7|11513|11512|11508.2|11507.5|749
1643961600000|2022-02-04 08:00:00|11510.8|11509.8|11513.8|11513.1|11515.5|11514.6|11510|11509|927
1643961900000|2022-02-04 08:05:00|11514|11513|11511.5|11510.5|11514.3|11513.4|11509.6|11508.9|863
1643962200000|2022-02-04 08:10:00|11511.3|11510.6|11511|11510|11512.2|11511.3|11508.8|11507.9|792
1643962500000|2022-02-04 08:15:00|11511.1|11510.1|11514.9|11513.9|11515.1|11514.3|11508.4|11507.5|801
1643962800000|2022-02-04 08:20:00|11514.8|11514.1|11512.4|11511.4|11515.7|11514.8|11510.5|11509.6|731
1643963100000|2022-02-04 08:25:00|11512.5|11511.5|11509.8|11509.1|11512.5|11511.6|11508.5|11507.5|589
1643963400000|2022-02-04 08:30:00|11509.9|11509.2|11511.6|11510.6|11511.6|11510.8|11506.4|11505.6|793
1643963700000|2022-02-04 08:35:00|11511.5|11510.8|11509.4|11508.4|11512.6|11511.7|11507.5|11506.8|635
1643964000000|2022-02-04 08:40:00|11509.5|11508.5|11505|11504|11509.5|11508.5|11504.5|11503.7|669
1643964300000|2022-02-04 08:45:00|11504.9|11504.2|11507.6|11506.9|11508.2|11507.3|11504|11503.1|630
1643964600000|2022-02-04 08:50:00|11507.7|11507|11509.9|11509.2|11510.1|11509.3|11506.5|11505.7|530
1643964900000|2022-02-04 08:55:00|11510|11509.3|11508.6|11507.9|11510.4|11509.6|11507.8|11506.9|594
1643965200000|2022-02-04 09:00:00|11508.7|11508|11506.3|11505.6|11510.2|11509.5|11505|11504.2|677
1643965500000|2022-02-04 09:05:00|11506.2|11505.5|11507.9|11506.9|11509.2|11508.5|11505.8|11504.9|622
1643965800000|2022-02-04 09:10:00|11507.8|11507.1|11508|11507|11508.5|11507.7|11506.4|11505.5|447
1643966100000|2022-02-04 09:15:00|11507.9|11506.9|11506.6|11505.6|11509.1|11508.1|11505.4|11504.6|480
1643966400000|2022-02-04 09:20:00|11506.5|11505.5|11502.3|11501.3|11506.7|11505.7|11500.7|11499.7|497
1643966700000|2022-02-04 09:25:00|11502.5|11501.5|11502.5|11501.8|11502.8|11502|11500.3|11499.4|458
1643967000000|2022-02-04 09:30:00|11502.4|11501.7|11502.4|11501.7|11503.8|11503.1|11501.2|11500.3|473
1643967300000|2022-02-04 09:35:00|11502.3|11501.6|11500.1|11499.4|11503.8|11503|11499.8|11498.9|415
1643967600000|2022-02-04 09:40:00|11500.4|11499.7|11497.8|11497.1|11502|11501.1|11496.9|11496.1|549
1643967900000|2022-02-04 09:45:00|11497.6|11496.9|11495.7|11494.7|11497.8|11497|11493.7|11492.9|527
1643968200000|2022-02-04 09:50:00|11495.6|11494.6|11494.1|11493.1|11497.4|11496.6|11493.4|11492.4|615
1643968500000|2022-02-04 09:55:00|11494.2|11493.2|11495.1|11494.1|11495.1|11494.2|11491.2|11490.5|690
1643968800000|2022-02-04 10:00:00|11495|11494|11492|11491.3|11496.2|11495.5|11491.9|11491.2|651
1643969100000|2022-02-04 10:05:00|11492.3|11491.6|11492.7|11492|11493.8|11493|11490.3|11489.6|697
1643969400000|2022-02-04 10:10:00|11492.8|11492.1|11492.5|11491.5|11494.8|11494.1|11490.6|11489.9|656
1643969700000|2022-02-04 10:15:00|11492.4|11491.7|11494.4|11493.4|11495.2|11494.3|11492.2|11491.3|490
1643970000000|2022-02-04 10:20:00|11494.3|11493.3|11493.2|11492.5|11494.6|11493.8|11491.4|11490.7|625
1643970300000|2022-02-04 10:25:00|11493.4|11492.7|11493|11492|11494.9|11494.1|11491|11490.1|601
1643970600000|2022-02-04 10:30:00|11492.9|11491.9|11493.8|11492.8|11494.1|11493.3|11492|11491.2|544
1643970900000|2022-02-04 10:35:00|11493.6|11492.9|11497.5|11496.8|11497.9|11497|11493.1|11492.4|542
1643971200000|2022-02-04 10:40:00|11497.4|11496.7|11494.3|11493.6|11497.6|11496.7|11493.2|11492.5|539
1643971500000|2022-02-04 10:45:00|11494.2|11493.5|11495.5|11494.8|11496.4|11495.6|11493|11492.1|642
1643971800000|2022-02-04 10:50:00|11495.6|11494.6|11496.2|11495.2|11497.1|11496.3|11495.5|11494.6|474
1643972100000|2022-02-04 10:55:00|11496.3|11495.3|11496|11495|11497.1|11496.2|11495.2|11494.5|474
1643972400000|2022-02-04 11:00:00|11495.8|11495.1|11495.7|11494.7|11496.7|11496|11493.6|11492.8|608
1643972700000|2022-02-04 11:05:00|11495.8|11494.8|11493.8|11492.8|11496.4|11495.6|11493|11492.2|649
1643973000000|2022-02-04 11:10:00|11493.5|11492.5|11492.4|11491.4|11495.7|11494.8|11492.2|11491.3|597
1643973300000|2022-02-04 11:15:00|11492.7|11492|11491.5|11490.8|11492.8|11492|11490.7|11490|492
1643973600000|2022-02-04 11:20:00|11491.8|11491.1|11486.6|11485.9|11492.2|11491.3|11485.3|11484.4|621
1643973900000|2022-02-04 11:25:00|11486.7|11486|11487.6|11486.6|11490.3|11489.5|11486.7|11486|628
1643974200000|2022-02-04 11:30:00|11487.8|11486.9|11486|11485|11488.2|11487.4|11485.4|11484.4|512
1643974500000|2022-02-04 11:35:00|11485.9|11484.9|11487.5|11486.8|11487.8|11486.9|11485.3|11484.5|467
1643974800000|2022-02-04 11:40:00|11487.6|11486.6|11488.2|11487.2|11489.4|11488.6|11486|11485.1|538
1643975100000|2022-02-04 11:45:00|11488.1|11487.1|11487.8|11486.8|11489.9|11489.1|11486.6|11485.9|579
1643975400000|2022-02-04 11:50:00|11487.7|11486.7|11487.1|11486.1|11488.6|11487.8|11485.9|11485.2|533
1643975700000|2022-02-04 11:55:00|11487|11486|11487.7|11487|11489.7|11488.9|11486.9|11485.9|460
1643976000000|2022-02-04 12:00:00|11487.6|11486.9|11486.5|11485.5|11487.8|11486.9|11485|11484|609
1643976300000|2022-02-04 12:05:00|11486.6|11485.6|11485.4|11484.7|11487.7|11486.7|11485|11484.1|447
1643976600000|2022-02-04 12:10:00|11485.5|11484.8|11482.6|11481.6|11485.9|11484.9|11481.4|11480.6|581
1643976900000|2022-02-04 12:15:00|11482.7|11481.7|11481.8|11481.1|11482.7|11481.7|11478|11477|613
1643977200000|2022-02-04 12:20:00|11481.9|11481.2|11484.4|11483.4|11485|11484.1|11481.6|11480.8|461
1643977500000|2022-02-04 12:25:00|11484.2|11483.5|11486.4|11485.7|11487|11486.1|11484.1|11483.3|421
1643977800000|2022-02-04 12:30:00|11486.3|11485.6|11486.8|11485.8|11488.4|11487.5|11486.2|11485.3|391
1643978100000|2022-02-04 12:35:00|11486.7|11486|11485.9|11484.9|11487.3|11486.4|11483.7|11482.8|422
1643978400000|2022-02-04 12:40:00|11485.7|11485|11487.7|11487|11488|11487|11484.6|11483.9|392
1643978700000|2022-02-04 12:45:00|11487.6|11486.9|11489.7|11489|11490.4|11489.5|11487.6|11486.9|456
1643979000000|2022-02-04 12:50:00|11489.8|11488.8|11491.8|11490.8|11492.5|11491.5|11489.1|11488.1|474
1643979300000|2022-02-04 12:55:00|11491.7|11490.7|11491.7|11491|11492.4|11491.5|11489.6|11488.6|526
1643979600000|2022-02-04 13:00:00|11491.8|11491.1|11490.5|11489.5|11493.7|11492.7|11489.9|11489.1|668
1643979900000|2022-02-04 13:05:00|11490|11489.3|11491|11490|11492|11491.1|11488.6|11487.8|536
1643980200000|2022-02-04 13:10:00|11491.1|11490.1|11490.2|11489.5|11491.6|11490.6|11487.8|11487|600
1643980500000|2022-02-04 13:15:00|11490.6|11489.6|11488|11487.3|11490.7|11489.8|11487.3|11486.3|571
1643980800000|2022-02-04 13:20:00|11488.1|11487.1|11488.6|11487.6|11491.4|11490.4|11486.9|11486|708
1643981100000|2022-02-04 13:25:00|11488.5|11487.5|11492.3|11489.6|11495.2|11492.7|11488.3|11487.4|704
1643981400000|2022-02-04 13:30:00|11492.4|11489.7|11532.4|11531.4|11535|11534|11492|11486.2|2218
1643981700000|2022-02-04 13:35:00|11532.3|11531.3|11529.6|11528.6|11538.3|11537.3|11524.7|11523.7|1902
1643982000000|2022-02-04 13:40:00|11529.7|11528.7|11533.3|11532.6|11534.8|11533.8|11527.1|11526.1|1379
1643982300000|2022-02-04 13:45:00|11533.4|11532.4|11534.3|11533.3|11536.4|11535.4|11528.2|11527.2|1290
1643982600000|2022-02-04 13:50:00|11534.2|11533.5|11537.2|11536.2|11537.4|11536.4|11531.6|11530.6|1389
1643982900000|2022-02-04 13:55:00|11537.3|11536.3|11537|11536.3|11539.9|11539|11532.9|11532.1|1101
1643983200000|2022-02-04 14:00:00|11536.9|11536.2|11529|11528|11537.2|11536.5|11526.5|11525.8|1140
1643983500000|2022-02-04 14:05:00|11529.1|11528.1|11521.2|11520.2|11529.2|11528.3|11519.8|11519|1283
1643983800000|2022-02-04 14:10:00|11520.8|11520.1|11516.6|11515.6|11521.2|11520.3|11513.9|11513.2|1134
1643984100000|2022-02-04 14:15:00|11516.5|11515.5|11523.9|11522.9|11524.2|11523.4|11515.8|11514.9|1063
1643984400000|2022-02-04 14:20:00|11523.5|11522.8|11523.3|11522.6|11525.2|11524.4|11521.2|11520.2|1039
1643984700000|2022-02-04 14:25:00|11523.4|11522.7|11530.1|11529.1|11530.8|11530|11523.3|11522.5|961
1643985000000|2022-02-04 14:30:00|11530.6|11529.6|11529.4|11528.4|11533.4|11532.6|11526.9|11526|811
1643985300000|2022-02-04 14:35:00|11529.3|11528.6|11528.4|11527.7|11533.1|11532.3|11528.1|11527.2|716
1643985600000|2022-02-04 14:40:00|11528.2|11527.5|11524.6|11523.9|11529.3|11528.4|11523.6|11522.8|796
1643985900000|2022-02-04 14:45:00|11524.5|11523.8|11529.4|11528.7|11529.9|11529.1|11524.4|11523.5|881
1643986200000|2022-02-04 14:50:00|11529.3|11528.6|11535.2|11534.2|11535.3|11534.4|11528.1|11527.1|1015
1643986500000|2022-02-04 14:55:00|11535.4|11534.5|11535.1|11534.4|11536.2|11535.4|11530.9|11530.2|987
1643986800000|2022-02-04 15:00:00|11535|11534.3|11524.8|11523.8|11536|11535.1|11524|11523.1|1082
1643987100000|2022-02-04 15:05:00|11525|11524.1|11527.8|11527.1|11529.1|11528.2|11523|11522.1|1048
1643987400000|2022-02-04 15:10:00|11527.9|11527.2|11537.1|11536.4|11538|11537.3|11527.9|11527.1|855
1643987700000|2022-02-04 15:15:00|11537.2|11536.5|11539.4|11538.7|11543.5|11542.5|11536.1|11535.4|949
1643988000000|2022-02-04 15:20:00|11539.3|11538.6|11533.3|11532.3|11539.4|11538.7|11532.8|11532|729
1643988300000|2022-02-04 15:25:00|11533.2|11532.2|11527.3|11526.3|11535.7|11535|11527.1|11526.2|827
1643988600000|2022-02-04 15:30:00|11527.5|11526.8|11525.3|11524.3|11530.6|11529.9|11524.7|11524|938
1643988900000|2022-02-04 15:35:00|11525|11524.5|11527.8|11526.8|11529.3|11528.4|11525|11524.3|947
1643989200000|2022-02-04 15:40:00|11527.9|11526.9|11534.6|11533.6|11535.1|11534.2|11527.7|11526.8|905
1643989500000|2022-02-04 15:45:00|11534.5|11533.5|11532.4|11531.4|11535.3|11534.4|11531.2|11530.3|998
1643989800000|2022-02-04 15:50:00|11532.1|11531.1|11527.8|11526.8|11533|11532.2|11524.9|11524.1|995
1643990100000|2022-02-04 15:55:00|11527.6|11526.6|11527.6|11526.9|11530.1|11529.4|11526.1|11525.2|865
1643990400000|2022-02-04 16:00:00|11527.7|11527|11525.4|11524.4|11527.7|11527|11523.6|11522.8|965
1643990700000|2022-02-04 16:05:00|11525.3|11524.3|11524|11523|11529.5|11528.8|11523.1|11522.4|869
1643991000000|2022-02-04 16:10:00|11524.1|11523.1|11525.4|11524.4|11527.4|11526.7|11523.8|11522.9|714
1643991300000|2022-02-04 16:15:00|11525.3|11524.3|11523.1|11522.4|11525.5|11524.5|11521.1|11520.4|698
1643991600000|2022-02-04 16:20:00|11523.3|11522.3|11526.4|11525.7|11526.8|11525.9|11521.7|11520.9|574
1643991900000|2022-02-04 16:25:00|11526.6|11525.9|11524.1|11523.4|11527.3|11526.5|11521|11520.2|658
1643992200000|2022-02-04 16:30:00|11524.2|11523.5|11523.3|11522.6|11524.8|11524|11520.6|11519.9|527
1643992500000|2022-02-04 16:35:00|11523.5|11522.5|11526.7|11525.7|11526.8|11526|11523.4|11522.5|503
1643992800000|2022-02-04 16:40:00|11526.8|11525.8|11526.2|11525.2|11527.7|11527|11525|11524.3|415
1643993100000|2022-02-04 16:45:00|11526.3|11525.3|11525.1|11524.4|11528.1|11527.3|11524.2|11523.4|483
1643993400000|2022-02-04 16:50:00|11525.2|11524.5|11523.3|11522.6|11526.1|11525.3|11522.5|11521.7|498
1643993700000|2022-02-04 16:55:00|11523.4|11522.4|11523.2|11522.5|11524.2|11523.3|11520.9|11520|464
1643994000000|2022-02-04 17:00:00|11523.1|11522.4|11521.7|11520.7|11523.4|11522.5|11521.1|11520.2|336
1643994300000|2022-02-04 17:05:00|11521.5|11520.5|11519.9|11518.9|11522.1|11521.1|11518.8|11517.8|379
1643994600000|2022-02-04 17:10:00|11519.8|11518.8|11519.5|11518.5|11520.5|11519.5|11517.4|11516.4|395
1643994900000|2022-02-04 17:15:00|11519.6|11518.6|11519.1|11518.1|11520.3|11519.4|11518|11517.1|377
1643995200000|2022-02-04 17:20:00|11519.2|11518.2|11519.2|11518.2|11521.3|11520.5|11518.6|11517.6|415
1643995500000|2022-02-04 17:25:00|11519.1|11518.1|11520.1|11519.1|11520.8|11520|11519|11518.1|230
1643995800000|2022-02-04 17:30:00|11520.2|11519.2|11517.2|11516.2|11520.8|11519.8|11517|11516.2|262
1643996100000|2022-02-04 17:35:00|11517.1|11516.4|11517.2|11516.2|11518.6|11517.8|11516.9|11516.1|215
1643996400000|2022-02-04 17:40:00|11517.3|11516.3|11520.1|11519.1|11520.1|11519.3|11516.6|11515.8|267
1643996700000|2022-02-04 17:45:00|11520|11519|11521.3|11520.6|11521.7|11521|11519.5|11518.8|262
1643997000000|2022-02-04 17:50:00|11521.2|11520.5|11522|11521|11522.2|11521.4|11521|11520.2|322
1643997300000|2022-02-04 17:55:00|11521.8|11520.8|11525.2|11524.5|11525.6|11524.8|11521.6|11520.7|391
1643997600000|2022-02-04 18:00:00|11525.3|11524.6|11524.3|11523.6|11526.3|11525.4|11523|11522.2|419
1643997900000|2022-02-04 18:05:00|11524.4|11523.7|11522.8|11521.8|11524.8|11524|11522.6|11521.7|244
1643998200000|2022-02-04 18:10:00|11522.7|11521.7|11519.4|11518.7|11522.8|11521.8|11519|11518.2|273
1643998500000|2022-02-04 18:15:00|11519.5|11518.8|11521.3|11520.3|11521.9|11521.1|11519.4|11518.5|273
1643998800000|2022-02-04 18:20:00|11521.4|11520.4|11522.1|11521.1|11522.9|11522.1|11520.7|11519.9|334
1643999100000|2022-02-04 18:25:00|11522.2|11521.2|11522.9|11521.9|11524.1|11523.3|11521.9|11521|297
1643999400000|2022-02-04 18:30:00|11522.8|11521.8|11523.6|11522.6|11523.7|11522.8|11522.4|11521.6|266
1643999700000|2022-02-04 18:35:00|11523.5|11522.5|11524.6|11523.9|11525.3|11524.5|11523.1|11522.3|233
1644000000000|2022-02-04 18:40:00|11524.5|11523.8|11523.5|11522.8|11524.6|11523.9|11522.6|11521.8|248
1644000300000|2022-02-04 18:45:00|11523.4|11522.7|11524.6|11523.6|11524.6|11523.7|11522|11521.3|251
1644000600000|2022-02-04 18:50:00|11524.5|11523.5|11523|11522.3|11525.5|11524.7|11522.2|11521.4|208
1644000900000|2022-02-04 18:55:00|11523.1|11522.4|11523.9|11522.9|11524.8|11523.9|11523.1|11522.2|271
1644001200000|2022-02-04 19:00:00|11523.8|11522.8|11521.1|11520.4|11523.9|11522.9|11520.6|11519.7|285
1644001500000|2022-02-04 19:05:00|11521.3|11520.3|11518.5|11517.8|11521.3|11520.4|11518.4|11517.5|312
1644001800000|2022-02-04 19:10:00|11518.6|11517.9|11519.2|11518.2|11519.5|11518.7|11518|11517.2|241
1644002100000|2022-02-04 19:15:00|11519.3|11518.3|11519|11518.3|11519.5|11518.6|11518.6|11517.8|171
1644002400000|2022-02-04 19:20:00|11519.1|11518.4|11519.7|11519|11519.8|11519.1|11518.9|11517.9|177
1644002700000|2022-02-04 19:25:00|11519.9|11519.2|11521|11520|11522.3|11521.5|11519.7|11519|261
1644003000000|2022-02-04 19:30:00|11520.9|11520.2|11521.4|11520.7|11522.6|11521.9|11520.8|11519.8|351
1644003300000|2022-02-04 19:35:00|11521.3|11520.6|11521.9|11521.2|11522.8|11521.9|11521.3|11520.4|204
1644003600000|2022-02-04 19:40:00|11521.8|11521.1|11522.6|11521.6|11523.2|11522.4|11521.7|11520.9|157
1644003900000|2022-02-04 19:45:00|11522.5|11521.5|11523|11522|11523.4|11522.5|11521.9|11521|191
1644004200000|2022-02-04 19:50:00|11522.9|11522.2|11525.3|11524.3|11525.5|11524.7|11522.8|11521.9|290
1644004500000|2022-02-04 19:55:00|11525.4|11524.4|11526.5|11525.8|11526.7|11525.9|11524.6|11523.7|390
1644004800000|2022-02-04 20:00:00|11526.4|11525.7|11523.9|11522.9|11527.1|11526.1|11523.7|11522.8|295
1644005100000|2022-02-04 20:05:00|11524|11523|11523.2|11522.2|11524.5|11523.5|11522.4|11521.4|254
1644005400000|2022-02-04 20:10:00|11523.3|11522.3|11522.8|11521.8|11524.1|11523.1|11522.4|11521.4|219
1644005700000|2022-02-04 20:15:00|11522.9|11521.9|11521.6|11520.6|11524|11523.1|11521.4|11520.4|265
1644006000000|2022-02-04 20:20:00|11521.5|11520.5|11521.4|11520.4|11522.3|11521.4|11520.8|11520|291
1644006300000|2022-02-04 20:25:00|11521.5|11520.5|11521.3|11520.3|11522.1|11521.1|11519.8|11518.9|347
1644006600000|2022-02-04 20:30:00|11521.2|11520.2|11520|11519|11521.4|11520.4|11519.2|11518.2|282
1644006900000|2022-02-04 20:35:00|11520.1|11519.1|11519.5|11518.5|11520.9|11520|11519.1|11518.1|265
1644007200000|2022-02-04 20:40:00|11519.4|11518.4|11521.6|11520.6|11521.6|11520.7|11518.9|11517.9|238
1644007500000|2022-02-04 20:45:00|11521.5|11520.5|11520.5|11519.5|11521.7|11520.8|11519.1|11518.1|207
1644007800000|2022-02-04 20:50:00|11520.6|11519.6|11521.2|11520.2|11521.4|11520.4|11518|11517.2|246
1644008100000|2022-02-04 20:55:00|11521.3|11520.3|11519.9|11518.9|11521.3|11520.3|11519.2|11518.3|392
1644008400000|2022-02-04 21:00:00|11519.8|11518.8|11518.7|11517.7|11520.8|11519.8|11518.5|11517.5|334
1644008700000|2022-02-04 21:05:00|11518.8|11517.8|11519.8|11518.8|11520.5|11519.5|11518.8|11517.8|167
1644009000000|2022-02-04 21:10:00|11519.7|11518.7|11520.9|11519.9|11521|11520|11519.6|11518.6|178
1644009300000|2022-02-04 21:15:00|11521|11520|11520.8|11519.8|11522.3|11521.3|11520.7|11519.7|144
1644009600000|2022-02-04 21:20:00|11520.7|11519.7|11521.8|11520.8|11521.9|11520.9|11520.1|11519.2|88
1644009900000|2022-02-04 21:25:00|11521.9|11520.9|11521.7|11520.7|11522.3|11521.3|11521.5|11520.6|104
1644010200000|2022-02-04 21:30:00|11521.9|11520.9|11520.8|11519.8|11521.9|11520.9|11520.5|11519.5|109
1644010500000|2022-02-04 21:35:00|11520.9|11519.9|11521|11520|11521.5|11520.5|11520.7|11519.7|88
1644010800000|2022-02-04 21:40:00|11520.4|11519.4|11520.1|11519.1|11520.6|11519.6|11519.9|11518.9|70
1644011100000|2022-02-04 21:45:00|11520|11519|11521|11520|11521.2|11520.2|11518.7|11517.7|192
1644011400000|2022-02-04 21:50:00|11520.9|11519.9|11519.4|11518.4|11521.3|11520.3|11518.8|11517.8|174
1644011700000|2022-02-04 21:55:00|11519.7|11518.7|11523.4|11518.1|11523.4|11520.6|11519.5|11516.8|215
1644181200000|2022-02-06 21:00:00|11535.6|11523.6|11534.4|11522.4|11535.6|11523.6|11531.4|11519.4|37
1644181500000|2022-02-06 21:05:00|11533.5|11521.5|11532.3|11520.3|11535.6|11523.6|11531.5|11519.5|28
1644181800000|2022-02-06 21:10:00|11534.9|11522.9|11532.3|11520.3|11535.1|11523.1|11531.8|11519.8|27
1644182100000|2022-02-06 21:15:00|11533.3|11521.3|11532.9|11520.9|11535.6|11523.6|11530.8|11518.8|35
1644182400000|2022-02-06 21:20:00|11534.2|11522.2|11534|11522|11535.6|11523.6|11531.4|11519.4|29
1644182700000|2022-02-06 21:25:00|11535|11523|11535|11523|11535.6|11523.6|11532.3|11520.3|24
1644183000000|2022-02-06 21:30:00|11532.5|11520.5|11532.3|11520.3|11535.6|11523.6|11532.3|11520.3|14
1644183300000|2022-02-06 21:35:00|11535|11523|11532.3|11520.3|11535|11523|11527.3|11515.3|14
1644183600000|2022-02-06 21:40:00|11535|11523|11532.6|11520.6|11535.6|11523.6|11532.3|11520.3|17
1644183900000|2022-02-06 21:45:00|11535|11523|11532.3|11520.3|11535.6|11523.6|11532.3|11520.3|21
1644184200000|2022-02-06 21:50:00|11535|11523|11535|11523|11535|11523.3|11530.3|11520.3|19
1644184500000|2022-02-06 21:55:00|11533.5|11521.5|11529.7|11517.7|11535|11523.3|11528.3|11516.4|27
1644184800000|2022-02-06 22:00:00|11529.5|11517.5|11530.3|11524.7|11537|11527.4|11527.3|11517.5|543
1644185100000|2022-02-06 22:05:00|11530|11524.6|11530|11524.9|11532.5|11527.3|11526.7|11520.7|1340
1644185400000|2022-02-06 22:10:00|11531|11525.9|11530.6|11526.7|11531.6|11526.7|11527.9|11524.5|1252
1644185700000|2022-02-06 22:15:00|11529.6|11525.6|11529.9|11525.6|11531.6|11527.2|11529.3|11524.5|1646
1644186000000|2022-02-06 22:20:00|11530.4|11526|11531.2|11525.2|11533.7|11528|11528.6|11523.8|1282
1644186300000|2022-02-06 22:25:00|11531.4|11525.4|11533.1|11529|11534.1|11530.5|11529.8|11524.9|950
1644186600000|2022-02-06 22:30:00|11532.4|11528.6|11531.8|11527|11533.3|11529.6|11530.6|11526.2|1066
1644186900000|2022-02-06 22:35:00|11531.2|11526.9|11531|11527.1|11532.6|11528|11530.3|11525.9|1169
1644187200000|2022-02-06 22:40:00|11531.1|11527.2|11530.3|11526.5|11532|11527.6|11529.3|11525.2|1569
1644187500000|2022-02-06 22:45:00|11530.8|11526.4|11530.2|11525.8|11530.9|11527|11529.9|11525.1|1601
1644187800000|2022-02-06 22:50:00|11530.5|11526.1|11530.4|11527.1|11530.9|11527.1|11528.8|11524.9|806
1644188100000|2022-02-06 22:55:00|11530.2|11526.6|11529.6|11525.8|11530.7|11527.1|11529.1|11525.1|1384
1644188400000|2022-02-06 23:00:00|11529.4|11526.1|11528.3|11526.8|11530.4|11527.8|11527.2|11523.9|1266
1644188700000|2022-02-06 23:05:00|11528.5|11526.9|11532.3|11531.3|11532.9|11531.8|11528.1|11526.7|719
1644189000000|2022-02-06 23:10:00|11532.4|11531.4|11530.1|11529.1|11532.8|11531.8|11528.7|11527.3|389
1644189300000|2022-02-06 23:15:00|11530.2|11529.2|11528.9|11527.9|11530.9|11529.9|11528.6|11527.6|317
1644189600000|2022-02-06 23:20:00|11529|11528|11528.1|11527.1|11529.8|11528.9|11527.5|11526.7|368
1644189900000|2022-02-06 23:25:00|11527.9|11526.9|11529.5|11528.5|11530.9|11529.9|11527.6|11526.7|331
1644190200000|2022-02-06 23:30:00|11529.6|11528.6|11528.7|11527.7|11529.8|11528.8|11528.6|11527.6|311
1644190500000|2022-02-06 23:35:00|11528.8|11527.8|11526.7|11525.7|11528.9|11527.9|11526.6|11525.6|342
1644190800000|2022-02-06 23:40:00|11526.9|11525.9|11525.7|11524.7|11527|11526|11525.4|11524.6|280
1644191100000|2022-02-06 23:45:00|11525.6|11524.6|11523.9|11522.9|11526|11525|11523.8|11522.8|299
1644191400000|2022-02-06 23:50:00|11523.8|11522.8|11524|11523|11525|11524|11522.7|11521.7|390
1644191700000|2022-02-06 23:55:00|11524.2|11523.2|11523.4|11522.4|11524.3|11523.3|11522.5|11521.5|349
1644192000000|2022-02-07 00:00:00|11523.6|11522.6|11522.2|11521.2|11526.8|11525.8|11521.7|11520.8|474
1644192300000|2022-02-07 00:05:00|11522.3|11521.3|11520.2|11519.2|11522.4|11521.4|11518.1|11517.2|516
1644192600000|2022-02-07 00:10:00|11520.3|11519.3|11518.9|11517.9|11520.3|11519.3|11516.3|11515.3|402
1644192900000|2022-02-07 00:15:00|11518.8|11517.8|11519.7|11519|11520.3|11519.3|11516.5|11515.6|481
1644193200000|2022-02-07 00:20:00|11519.4|11518.7|11516.7|11516|11520.9|11520|11516.6|11515.7|379
1644193500000|2022-02-07 00:25:00|11516.8|11515.8|11516.5|11515.5|11518.7|11517.8|11514.6|11513.8|481
1644193800000|2022-02-07 00:30:00|11516.7|11515.7|11521.5|11520.5|11521.6|11520.6|11516.7|11515.7|367
1644194100000|2022-02-07 00:35:00|11521.4|11520.4|11519.8|11519.1|11523.1|11522.3|11519.8|11518.9|350
1644194400000|2022-02-07 00:40:00|11519.9|11519.2|11520.3|11519.3|11520.7|11519.8|11519.2|11518.3|280
1644194700000|2022-02-07 00:45:00|11520.2|11519.2|11521.1|11520.1|11522.7|11521.7|11520.2|11519.2|286
1644195000000|2022-02-07 00:50:00|11521.2|11520.2|11523.5|11522.5|11524.1|11523.1|11514.3|11513.3|830
1644195300000|2022-02-07 00:55:00|11523.6|11522.6|11524.8|11524.1|11526.4|11525.6|11522.2|11521.5|494
1644195600000|2022-02-07 01:00:00|11524.7|11524|11524.8|11523.8|11525.9|11525.1|11524.1|11523.1|343
1644195900000|2022-02-07 01:05:00|11524.6|11523.9|11527.4|11526.4|11529.4|11528.4|11524.6|11523.9|390
1644196200000|2022-02-07 01:10:00|11527.2|11526.5|11528|11527.3|11529|11528.3|11527|11526.2|507
1644196500000|2022-02-07 01:15:00|11528.1|11527.1|11530.3|11529.3|11530.9|11530.2|11527.4|11526.6|518
1644196800000|2022-02-07 01:20:00|11530|11529.2|11529.9|11528.9|11530.3|11529.5|11527.1|11526.4|498
1644197100000|2022-02-07 01:25:00|11529.8|11528.8|11526.7|11526|11530.3|11529.6|11526.5|11525.7|380
1644197400000|2022-02-07 01:30:00|11526.6|11525.9|11529.7|11528.7|11530|11529.1|11526.6|11525.9|471
1644197700000|2022-02-07 01:35:00|11529.6|11528.6|11528.7|11528|11529.8|11528.9|11527.7|11526.8|457
1644198000000|2022-02-07 01:40:00|11528.6|11527.9|11529.8|11528.8|11533.7|11533|11528.6|11527.8|489
1644198300000|2022-02-07 01:45:00|11529.7|11528.7|11533.9|11532.9|11534.3|11533.5|11529.7|11528.7|517
1644198600000|2022-02-07 01:50:00|11534|11533|11531.4|11530.4|11534.3|11533.3|11530.1|11529.2|379
1644198900000|2022-02-07 01:55:00|11531.1|11530.5|11530|11529.3|11531.8|11531|11526.6|11525.9|541
1644199200000|2022-02-07 02:00:00|11529.8|11529.1|11532|11531.3|11532.1|11531.3|11529|11528|548
1644199500000|2022-02-07 02:05:00|11531.9|11531.2|11531.1|11530.4|11533.3|11532.5|11531.1|11530.4|367
1644199800000|2022-02-07 02:10:00|11531.2|11530.5|11533|11532|11533.5|11532.6|11530.8|11530|402
1644200100000|2022-02-07 02:15:00|11532.9|11531.9|11532|11531|11534|11533.2|11531.6|11530.8|340
1644200400000|2022-02-07 02:20:00|11531.9|11531.2|11533.6|11532.9|11534.9|11534.1|11531.6|11530.9|283
1644200700000|2022-02-07 02:25:00|11533.5|11532.8|11532.9|11532.2|11533.8|11533|11532|11531.2|324
1644201000000|2022-02-07 02:30:00|11533|11532|11532.5|11531.8|11533.1|11532.3|11530.4|11529.4|427
1644201300000|2022-02-07 02:35:00|11532.6|11531.9|11529.6|11528.9|11532.7|11531.9|11528.3|11527.3|444
1644201600000|2022-02-07 02:40:00|11529.7|11529|11527.8|11526.8|11529.9|11529|11527.6|11526.8|301
1644201900000|2022-02-07 02:45:00|11527.9|11526.9|11527.3|11526.3|11528.6|11527.8|11527.1|11526.2|252
1644202200000|2022-02-07 02:50:00|11527|11526.2|11525.9|11525.2|11528.2|11527.3|11525.7|11524.9|379
1644202500000|2022-02-07 02:55:00|11526.1|11525.4|11529.9|11529.2|11530.1|11529.3|11526.1|11525.2|451
1644202800000|2022-02-07 03:00:00|11530|11529.3|11528.1|11527.4|11530|11529.3|11526.9|11526.1|344
1644203100000|2022-02-07 03:05:00|11528|11527.3|11530.2|11529.5|11530.2|11529.5|11527.7|11526.8|422
1644203400000|2022-02-07 03:10:00|11530.1|11529.4|11532.4|11531.4|11532.7|11531.8|11529.2|11528.5|400
1644203700000|2022-02-07 03:15:00|11532.1|11531.3|11531.2|11530.2|11532.7|11531.7|11530.6|11529.8|324
1644204000000|2022-02-07 03:20:00|11531.1|11530.1|11531.3|11530.3|11531.9|11531|11530.6|11529.6|275
1644204300000|2022-02-07 03:25:00|11531.2|11530.2|11529.8|11528.8|11531.6|11530.8|11528.9|11528.2|236
1644204600000|2022-02-07 03:30:00|11529.7|11529|11530.3|11529.3|11530.8|11530|11528.6|11527.8|262
1644204900000|2022-02-07 03:35:00|11530.5|11529.6|11530.9|11529.9|11532.6|11531.6|11530.3|11529.5|294
1644205200000|2022-02-07 03:40:00|11531|11530|11532.1|11531.1|11532.4|11531.4|11530.2|11529.3|337
1644205500000|2022-02-07 03:45:00|11532|11531|11528.8|11528.1|11532.3|11531.5|11528.6|11527.8|398
1644205800000|2022-02-07 03:50:00|11528.7|11528|11529.9|11528.9|11530.1|11529.3|11528.7|11528|241
1644206100000|2022-02-07 03:55:00|11529.8|11528.8|11530.7|11529.7|11531|11530.2|11528.5|11527.6|311
1644206400000|2022-02-07 04:00:00|11530.6|11529.6|11527.4|11526.4|11530.7|11529.9|11527.1|11526.3|296
1644206700000|2022-02-07 04:05:00|11527.2|11526.5|11527.7|11527|11528.4|11527.6|11527.1|11526.3|264
1644207000000|2022-02-07 04:10:00|11527.6|11526.9|11528.6|11527.9|11529.1|11528.3|11527.3|11526.4|340
1644207300000|2022-02-07 04:15:00|11528.5|11527.8|11529.6|11528.6|11530.2|11529.4|11528.5|11527.6|276
1644207600000|2022-02-07 04:20:00|11529.7|11528.7|11530|11529|11530.6|11529.8|11528.3|11527.5|241
1644207900000|2022-02-07 04:25:00|11529.9|11528.9|11529.1|11528.4|11529.9|11529.2|11528|11527.2|225
1644208200000|2022-02-07 04:30:00|11529.2|11528.5|11529|11528.3|11529.8|11529.1|11528.1|11527.4|272
1644208500000|2022-02-07 04:35:00|11529.1|11528.1|11528.9|11528.2|11529.6|11528.9|11528.6|11527.9|132
1644208800000|2022-02-07 04:40:00|11528.8|11528.1|11527.9|11527.2|11529|11528.1|11527.7|11526.9|168
1644209100000|2022-02-07 04:45:00|11528.5|11527.5|11528.1|11527.4|11529.4|11528.5|11528.1|11527.3|163
1644209400000|2022-02-07 04:50:00|11528.2|11527.2|11530.5|11529.5|11531.1|11530.4|11528.1|11527.2|191
1644209700000|2022-02-07 04:55:00|11530.4|11529.7|11527.7|11527|11530.6|11529.7|11527.4|11526.7|208
1644210000000|2022-02-07 05:00:00|11527.8|11526.8|11527.4|11526.7|11528.4|11527.7|11526.5|11525.8|305
1644210300000|2022-02-07 05:05:00|11527.5|11526.8|11529.5|11528.5|11530.6|11529.8|11526.9|11526.2|352
1644210600000|2022-02-07 05:10:00|11529.6|11528.6|11532.7|11532|11532.7|11532|11529.5|11528.5|258
1644210900000|2022-02-07 05:15:00|11532.6|11531.9|11536.7|11536|11536.8|11536|11532.5|11531.6|336
1644211200000|2022-02-07 05:20:00|11536.6|11535.9|11538|11537|11538.2|11537.5|11536.1|11535.3|345
1644211500000|2022-02-07 05:25:00|11537.9|11537.2|11535.4|11534.7|11538.2|11537.4|11534.9|11534.2|337
1644211800000|2022-02-07 05:30:00|11535.3|11534.6|11535.9|11534.9|11536.7|11535.9|11534.7|11534|287
1644212100000|2022-02-07 05:35:00|11535.8|11535.1|11536.8|11536.1|11537.2|11536.4|11535.2|11534.4|222
1644212400000|2022-02-07 05:40:00|11536.9|11535.9|11535.8|11535.1|11536.9|11536|11535.1|11534.3|166
1644212700000|2022-02-07 05:45:00|11535.7|11535|11534|11533|11535.9|11535.1|11533.8|11532.8|197
1644213000000|2022-02-07 05:50:00|11534.1|11533.1|11533.3|11532.3|11534.1|11533.1|11531.6|11530.8|287
1644213300000|2022-02-07 05:55:00|11533.2|11532.2|11535|11534.3|11535.6|11534.8|11533.1|11532.2|305
1644213600000|2022-02-07 06:00:00|11535.1|11534.4|11532.9|11531.9|11535.1|11534.4|11532.8|11531.8|322
1644213900000|2022-02-07 06:05:00|11533|11532|11530.6|11529.9|11533|11532.3|11530.2|11529.4|282
1644214200000|2022-02-07 06:10:00|11530.8|11530.1|11529.9|11529.2|11530.9|11530.2|11529.6|11528.8|265
1644214500000|2022-02-07 06:15:00|11530|11529.3|11531.9|11531.2|11532.2|11531.3|11530|11529.1|268
1644214800000|2022-02-07 06:20:00|11532.1|11531.4|11531|11530.3|11532.3|11531.5|11530.7|11529.9|182
1644215100000|2022-02-07 06:25:00|11531.1|11530.4|11529.9|11529.2|11531.5|11530.7|11529.7|11528.9|194
1644215400000|2022-02-07 06:30:00|11530|11529.3|11531|11530|11531.7|11531|11529.9|11529.2|185
1644215700000|2022-02-07 06:35:00|11530.9|11529.9|11531.8|11531.1|11532.4|11531.6|11530.5|11529.8|174
1644216000000|2022-02-07 06:40:00|11531.9|11531.2|11534|11533.3|11534.6|11533.8|11531.7|11531|215
1644216300000|2022-02-07 06:45:00|11533.8|11533.1|11532.5|11531.8|11534|11533.1|11531.7|11530.8|172
1644216600000|2022-02-07 06:50:00|11532.7|11531.7|11531.9|11531.2|11533|11532.2|11531.7|11530.9|221
1644216900000|2022-02-07 06:55:00|11532|11531.3|11534.9|11533.9|11535.2|11534.4|11531.9|11531.2|233
1644217200000|2022-02-07 07:00:00|11535.1|11534.1|11533|11532|11536|11535.1|11531.5|11530.7|538
1644217500000|2022-02-07 07:05:00|11533.1|11532.1|11529.9|11528.9|11534.2|11533.3|11528.6|11527.8|422
1644217800000|2022-02-07 07:10:00|11530|11529|11530.7|11529.7|11531.6|11530.9|11528.8|11527.8|498
1644218100000|2022-02-07 07:15:00|11530.6|11529.6|11527|11526.3|11530.7|11530|11526.1|11525.4|537
1644218400000|2022-02-07 07:20:00|11527.1|11526.1|11522.8|11521.8|11527.8|11526.9|11521.7|11520.8|503
1644218700000|2022-02-07 07:25:00|11522.9|11521.9|11523.7|11522.7|11524|11523.2|11520.2|11519.4|508
1644219000000|2022-02-07 07:30:00|11523.5|11522.5|11526.6|11525.9|11527.1|11526.4|11523.1|11522.2|602
1644219300000|2022-02-07 07:35:00|11526.5|11525.8|11526.5|11525.8|11528.1|11527.3|11525.6|11524.7|442
1644219600000|2022-02-07 07:40:00|11526.4|11525.7|11528|11527|11528.7|11528|11526|11525.1|434
1644219900000|2022-02-07 07:45:00|11527.9|11526.9|11525.2|11524.5|11528.3|11527.6|11524.3|11523.5|366
1644220200000|2022-02-07 07:50:00|11525.1|11524.4|11527|11526.3|11527|11526.3|11523.9|11523.2|409
1644220500000|2022-02-07 07:55:00|11526.8|11526.1|11526|11525|11528.6|11527.7|11525.1|11524.3|532
1644220800000|2022-02-07 08:00:00|11526.1|11525.1|11524.3|11523.3|11526.1|11525.2|11522.6|11521.9|846
1644221100000|2022-02-07 08:05:00|11524.5|11523.8|11522|11521|11525.3|11524.5|11519.8|11518.9|732
1644221400000|2022-02-07 08:10:00|11521.9|11520.9|11522|11521|11523.4|11522.6|11520.5|11519.6|748
1644221700000|2022-02-07 08:15:00|11521.9|11520.9|11520.6|11519.9|11522.8|11521.8|11518.9|11518|668
1644222000000|2022-02-07 08:20:00|11520.7|11519.7|11518.2|11517.5|11520.7|11519.9|11516.6|11515.7|750
1644222300000|2022-02-07 08:25:00|11518.3|11517.3|11512.5|11511.5|11519.4|11518.7|11511.7|11510.9|744
1644222600000|2022-02-07 08:30:00|11512.6|11511.6|11513.8|11512.8|11513.9|11512.9|11509.7|11508.8|857
1644222900000|2022-02-07 08:35:00|11513.9|11512.9|11513|11512|11516.2|11515.5|11512|11511.2|689
1644223200000|2022-02-07 08:40:00|11512.9|11511.9|11506.9|11506.2|11513.9|11513.2|11505.8|11504.9|646
1644223500000|2022-02-07 08:45:00|11506.8|11506.1|11507.3|11506.6|11510.2|11509.2|11506.6|11505.7|726
1644223800000|2022-02-07 08:50:00|11507.4|11506.7|11507.9|11507.2|11508.2|11507.3|11503.9|11503.2|609
1644224100000|2022-02-07 08:55:00|11507.6|11506.9|11510.6|11509.6|11510.9|11510.1|11507.4|11506.6|634
1644224400000|2022-02-07 09:00:00|11510.3|11509.7|11513.3|11512.6|11514.2|11513.5|11510.3|11509.6|608
1644224700000|2022-02-07 09:05:00|11513.4|11512.4|11513.2|11512.2|11515.7|11514.8|11512.6|11511.8|596
1644225000000|2022-02-07 09:10:00|11512.9|11512|11511.6|11510.6|11515.1|11514.3|11509.8|11509|651
1644225300000|2022-02-07 09:15:00|11511.5|11510.5|11508.8|11507.8|11512|11511|11508|11507.1|598
1644225600000|2022-02-07 09:20:00|11508.7|11507.7|11505.5|11504.5|11509.3|11508.3|11505.2|11504.3|671
1644225900000|2022-02-07 09:25:00|11505.1|11504.4|11503.5|11502.8|11505.5|11504.8|11501.1|11500.1|573
1644226200000|2022-02-07 09:30:00|11503.6|11502.6|11498.9|11497.9|11506.6|11505.6|11498.8|11497.8|680
1644226500000|2022-02-07 09:35:00|11498.8|11497.8|11501.6|11500.9|11502|11501.2|11497.3|11496.4|577
1644226800000|2022-02-07 09:40:00|11501.7|11500.7|11503.3|11502.3|11505.2|11504.4|11501.5|11500.7|560
1644227100000|2022-02-07 09:45:00|11503.4|11502.4|11506.3|11505.3|11507.8|11506.8|11502.6|11501.8|579
1644227400000|2022-02-07 09:50:00|11506.2|11505.2|11505.9|11504.9|11507.6|11506.8|11505.2|11504.3|573
1644227700000|2022-02-07 09:55:00|11505.8|11504.8|11502.7|11502|11506.9|11506.1|11502.1|11501.4|535
1644228000000|2022-02-07 10:00:00|11502.8|11501.8|11501.9|11501.2|11504|11503.3|11500.6|11499.6|544
1644228300000|2022-02-07 10:05:00|11501.8|11501.1|11502.9|11501.9|11503.6|11502.8|11501.4|11500.5|487
1644228600000|2022-02-07 10:10:00|11502.8|11501.8|11507.7|11506.7|11507.8|11507|11502.8|11501.8|524
1644228900000|2022-02-07 10:15:00|11507.8|11506.8|11508.5|11507.5|11509.1|11508.3|11506.3|11505.3|537
1644229200000|2022-02-07 10:20:00|11508.4|11507.4|11505.1|11504.4|11509.1|11508.1|11505.1|11504.3|500
1644229500000|2022-02-07 10:25:00|11505.3|11504.3|11507.4|11506.4|11507.6|11506.8|11504.8|11504|444
1644229800000|2022-02-07 10:30:00|11507.5|11506.5|11507.5|11506.5|11507.7|11506.7|11505.4|11504.6|404
1644230100000|2022-02-07 10:35:00|11507.6|11506.6|11507.5|11506.5|11509.2|11508.4|11506.7|11506|481
1644230400000|2022-02-07 10:40:00|11507.6|11506.6|11503.5|11502.5|11508.9|11508|11503.3|11502.5|439
1644230700000|2022-02-07 10:45:00|11503.6|11502.6|11502|11501|11505.1|11504.1|11502|11501|523
1644231000000|2022-02-07 10:50:00|11502.1|11501.1|11499.5|11498.5|11504.3|11503.5|11499.4|11498.4|471
1644231300000|2022-02-07 10:55:00|11499.6|11498.6|11502.1|11501.1|11502.2|11501.4|11498.1|11497.3|553
1644231600000|2022-02-07 11:00:00|11502|11501|11504.4|11503.4|11505.1|11504.1|11501.2|11500.3|528
1644231900000|2022-02-07 11:05:00|11504.3|11503.3|11501.6|11500.9|11504.5|11503.5|11500.1|11499.1|532
1644232200000|2022-02-07 11:10:00|11501.7|11500.7|11501.1|11500.4|11504.5|11503.6|11500.6|11499.9|526
1644232500000|2022-02-07 11:15:00|11501.2|11500.2|11497.7|11496.7|11501.5|11500.6|11494.8|11494|612
1644232800000|2022-02-07 11:20:00|11497.9|11496.9|11497.9|11496.9|11498.4|11497.6|11496.1|11495.3|552
1644233100000|2022-02-07 11:25:00|11497.7|11497.2|11497.7|11496.7|11500.2|11499.5|11497|11496.1|566
1644233400000|2022-02-07 11:30:00|11497.6|11496.6|11497|11496.3|11498.5|11497.6|11495.6|11494.7|569
1644233700000|2022-02-07 11:35:00|11497.1|11496.4|11494.4|11493.7|11497.5|11496.8|11494.2|11493.3|397
1644234000000|2022-02-07 11:40:00|11494.6|11493.6|11493.3|11492.6|11495|11494.2|11492|11491.2|456
1644234300000|2022-02-07 11:45:00|11493.4|11492.7|11492.3|11491.6|11495.3|11494.6|11492.1|11491.4|549
1644234600000|2022-02-07 11:50:00|11492.5|11491.5|11495.8|11495.1|11496.1|11495.2|11492|11491.2|460
1644234900000|2022-02-07 11:55:00|11495.7|11495|11495.3|11494.3|11497.3|11496.6|11494.6|11493.8|381
1644235200000|2022-02-07 12:00:00|11495.4|11494.6|11494.3|11493.6|11498|11497.2|11491.8|11491.1|545
1644235500000|2022-02-07 12:05:00|11494.5|11493.5|11495.7|11494.7|11496.7|11495.8|11494.4|11493.5|442
1644235800000|2022-02-07 12:10:00|11495.6|11494.9|11498.4|11497.7|11499|11498.2|11495.2|11494.4|475
1644236100000|2022-02-07 12:15:00|11498.3|11497.6|11497.9|11496.9|11499|11498.2|11496.4|11495.7|597
1644236400000|2022-02-07 12:20:00|11497.8|11497.1|11500.1|11499.4|11500.6|11499.7|11497.3|11496.6|472
1644236700000|2022-02-07 12:25:00|11500.3|11499.6|11500.4|11499.4|11503|11502|11499.9|11499.1|451
1644237000000|2022-02-07 12:30:00|11500.3|11499.3|11500.2|11499.2|11501.3|11500.4|11499.2|11498.2|432
1644237300000|2022-02-07 12:35:00|11500.3|11499.3|11498.5|11497.5|11500.5|11499.6|11497.7|11496.9|409
1644237600000|2022-02-07 12:40:00|11498.6|11497.6|11498.4|11497.7|11500|11499.1|11498|11497.2|394
1644237900000|2022-02-07 12:45:00|11498.3|11497.6|11493.1|11492.4|11498.3|11497.6|11492.5|11491.7|563
1644238200000|2022-02-07 12:50:00|11493.2|11492.5|11493.7|11493|11495.8|11494.9|11492.7|11491.8|492
1644238500000|2022-02-07 12:55:00|11493.6|11492.9|11497.3|11496.3|11497.3|11496.3|11493.6|11492.8|519
1644238800000|2022-02-07 13:00:00|11497.2|11496.2|11495|11494.3|11498.4|11497.7|11493.1|11492.3|576
1644239100000|2022-02-07 13:05:00|11495.2|11494.2|11494.4|11493.7|11495.4|11494.4|11492.5|11491.7|603
1644239400000|2022-02-07 13:10:00|11494.5|11493.5|11495.9|11494.9|11497.2|11496.4|11494.2|11493.3|427
1644239700000|2022-02-07 13:15:00|11495.8|11494.8|11499.2|11498.2|11499.9|11499|11495.3|11494.5|501
1644240000000|2022-02-07 13:20:00|11499.6|11498.9|11497.7|11496.7|11500|11499.1|11495.1|11494.3|710
1644240300000|2022-02-07 13:25:00|11497.6|11496.9|11501.6|11500.6|11502|11501.3|11497.1|11496.2|515
1644240600000|2022-02-07 13:30:00|11501.4|11500.7|11504.1|11503.4|11505.2|11504.2|11500.6|11499.8|601
1644240900000|2022-02-07 13:35:00|11504|11503.3|11505.5|11504.5|11506|11505.2|11503.6|11502.7|549
1644241200000|2022-02-07 13:40:00|11505.6|11504.6|11508.2|11507.5|11509.7|11508.9|11505.2|11504.4|473
1644241500000|2022-02-07 13:45:00|11508.3|11507.6|11509.1|11508.4|11510.7|11510|11507|11506.3|457
1644241800000|2022-02-07 13:50:00|11509.3|11508.3|11511.1|11510.1|11512.6|11511.9|11508.8|11507.9|575
1644242100000|2022-02-07 13:55:00|11511|11510.3|11509.8|11508.8|11513|11512.1|11509.5|11508.6|597
1644242400000|2022-02-07 14:00:00|11509.7|11509|11509.1|11508.4|11510|11509.3|11506.5|11505.7|671
1644242700000|2022-02-07 14:05:00|11508.9|11508.2|11513.4|11512.4|11514.7|11513.8|11508.9|11508.1|602
1644243000000|2022-02-07 14:10:00|11513.3|11512.3|11510.7|11510|11514.2|11513.3|11509.6|11508.9|568
1644243300000|2022-02-07 14:15:00|11510.6|11509.9|11512.4|11511.7|11513.6|11512.9|11510.4|11509.5|538
1644243600000|2022-02-07 14:20:00|11512.3|11511.6|11514.4|11513.7|11514.6|11513.9|11511.5|11510.7|545
1644243900000|2022-02-07 14:25:00|11514.5|11513.5|11512|11511|11514.5|11513.6|11510.5|11509.5|642
1644244200000|2022-02-07 14:30:00|11511.9|11511.2|11509.4|11508.7|11512.4|11511.5|11507.8|11507.1|898
1644244500000|2022-02-07 14:35:00|11509.5|11508.8|11508.1|11507.1|11510.2|11509.4|11507.3|11506.5|880
1644244800000|2022-02-07 14:40:00|11507.8|11506.9|11508.2|11507.5|11509.6|11508.8|11506.6|11505.8|821
1644245100000|2022-02-07 14:45:00|11508.3|11507.6|11508.3|11507.3|11509|11508|11506.5|11505.8|802
1644245400000|2022-02-07 14:50:00|11508.1|11507.4|11509.9|11509.2|11510.6|11509.8|11506.8|11506|694
1644245700000|2022-02-07 14:55:00|11509.5|11508.8|11506.6|11505.9|11509.5|11508.8|11505.4|11504.5|793
1644246000000|2022-02-07 15:00:00|11506.5|11505.8|11506.7|11506|11508.3|11507.3|11504|11503.3|766
1644246300000|2022-02-07 15:05:00|11506.8|11506.1|11505.3|11504.6|11507.5|11506.8|11504.7|11504|580
1644246600000|2022-02-07 15:10:00|11505.2|11504.5|11502.2|11501.5|11505.5|11504.6|11500.6|11499.7|645
1644246900000|2022-02-07 15:15:00|11502.1|11501.4|11500.8|11500.1|11502.8|11501.9|11500.1|11499.2|617
1644247200000|2022-02-07 15:20:00|11500.7|11500|11499.4|11498.4|11501.9|11501.1|11498|11497.1|562
1644247500000|2022-02-07 15:25:00|11499.5|11498.5|11500.9|11499.9|11502.3|11501.4|11499|11498|576
1644247800000|2022-02-07 15:30:00|11500.8|11499.8|11504.8|11504.1|11505|11504.2|11500.6|11499.8|737
1644248100000|2022-02-07 15:35:00|11504.6|11503.9|11505.1|11504.1|11505.6|11504.8|11503.2|11502.4|549
1644248400000|2022-02-07 15:40:00|11505|11504|11503.5|11502.5|11505.5|11504.7|11502.5|11501.6|585
1644248700000|2022-02-07 15:45:00|11503.2|11502.6|11509.3|11508.6|11509.9|11508.9|11501.3|11500.3|796
1644249000000|2022-02-07 15:50:00|11509.4|11508.4|11506.9|11505.9|11510.1|11509.2|11506|11505|942
1644249300000|2022-02-07 15:55:00|11506.8|11505.8|11506.1|11505.4|11508.1|11507.1|11505.2|11504.2|762
1644249600000|2022-02-07 16:00:00|11506.2|11505.2|11506.8|11506.1|11507.6|11506.6|11503.4|11502.7|768
1644249900000|2022-02-07 16:05:00|11506.9|11506.2|11509.3|11508.6|11511.1|11510.1|11506.1|11505.2|619
1644250200000|2022-02-07 16:10:00|11509|11508.3|11510.4|11509.4|11510.7|11509.8|11507.9|11506.9|470
1644250500000|2022-02-07 16:15:00|11510.3|11509.3|11507.5|11506.5|11510.4|11509.6|11506.8|11505.9|590
1644250800000|2022-02-07 16:20:00|11507.4|11506.4|11505.5|11504.8|11508.4|11507.6|11505.4|11504.6|652
1644251100000|2022-02-07 16:25:00|11505.6|11504.6|11505.4|11504.7|11505.9|11505.2|11504|11503|563
1644251400000|2022-02-07 16:30:00|11505.5|11504.8|11503.6|11502.6|11505.5|11504.8|11500.8|11500|507
1644251700000|2022-02-07 16:35:00|11503.7|11502.7|11506.8|11506.1|11507.7|11506.7|11503.4|11502.7|477
1644252000000|2022-02-07 16:40:00|11506.9|11506.2|11508|11507.3|11509.8|11508.9|11506.8|11506.1|360
1644252300000|2022-02-07 16:45:00|11508.2|11507.2|11507.5|11506.8|11509|11508.2|11507.4|11506.6|342
1644252600000|2022-02-07 16:50:00|11507.4|11506.7|11509.3|11508.6|11509.3|11508.6|11506.6|11505.9|365
1644252900000|2022-02-07 16:55:00|11509.4|11508.7|11510.2|11509.5|11512.4|11511.7|11509.1|11508.2|336
1644253200000|2022-02-07 17:00:00|11510.1|11509.4|11512.7|11512|11512.9|11512.2|11509.5|11508.7|280
1644253500000|2022-02-07 17:05:00|11512.6|11511.9|11513|11512|11513.6|11512.7|11510.3|11509.6|332
1644253800000|2022-02-07 17:10:00|11513.1|11512.1|11513.9|11513.2|11514.3|11513.6|11511.9|11511|271
1644254100000|2022-02-07 17:15:00|11514.1|11513.1|11513.6|11512.9|11514.1|11513.3|11512|11511.1|275
1644254400000|2022-02-07 17:20:00|11513.7|11513|11513.3|11512.6|11514.6|11513.8|11512.9|11512.1|307
1644254700000|2022-02-07 17:25:00|11513.4|11512.7|11515.4|11514.4|11515.6|11514.7|11513.3|11512.3|358
1644255000000|2022-02-07 17:30:00|11515.5|11514.5|11514.7|11513.7|11515.5|11514.7|11514|11513.2|456
1644255300000|2022-02-07 17:35:00|11514.6|11513.9|11513.8|11513.1|11515.8|11515.1|11513.6|11512.9|381
1644255600000|2022-02-07 17:40:00|11513.7|11513|11515.5|11514.8|11515.7|11514.8|11513.5|11512.7|228
1644255900000|2022-02-07 17:45:00|11515.4|11514.7|11516|11515|11516.9|11516.1|11515.2|11514.4|166
1644256200000|2022-02-07 17:50:00|11515.6|11514.9|11517.3|11516.6|11518.3|11517.6|11515.3|11514.5|323
1644256500000|2022-02-07 17:55:00|11517.4|11516.7|11516.7|11516|11517.4|11516.7|11516.1|11515.1|301
1644256800000|2022-02-07 18:00:00|11516.8|11516.1|11515.2|11514.5|11516.9|11516.2|11514.6|11513.7|342
1644257100000|2022-02-07 18:05:00|11515.1|11514.4|11514.6|11513.9|11515.6|11514.7|11513.3|11512.4|336
1644257400000|2022-02-07 18:10:00|11514.5|11513.8|11513.2|11512.2|11514.8|11513.9|11512.8|11512.1|204
1644257700000|2022-02-07 18:15:00|11513.3|11512.3|11514.5|11513.5|11514.8|11513.9|11512.5|11511.6|248
1644258000000|2022-02-07 18:20:00|11514.6|11513.6|11514.2|11513.2|11514.8|11513.9|11513.9|11513|179
1644258300000|2022-02-07 18:25:00|11514.1|11513.1|11513.8|11513.1|11514.2|11513.3|11512.6|11511.9|248
1644258600000|2022-02-07 18:30:00|11513.9|11513.2|11513.1|11512.4|11514.3|11513.6|11512.6|11511.7|187
1644258900000|2022-02-07 18:35:00|11513.3|11512.3|11514.7|11514|11514.7|11514|11513.1|11512.2|152
1644259200000|2022-02-07 18:40:00|11514.8|11514.1|11514.5|11513.5|11514.8|11514.1|11513.7|11512.9|193
1644259500000|2022-02-07 18:45:00|11514.2|11513.4|11512.6|11511.6|11514.4|11513.5|11512|11511.2|216
1644259800000|2022-02-07 18:50:00|11512.7|11511.7|11512.8|11511.8|11512.8|11511.9|11511.8|11511|124
1644260100000|2022-02-07 18:55:00|11512.7|11511.7|11512.2|11511.2|11512.9|11512.1|11511.9|11511|110
1644260400000|2022-02-07 19:00:00|11512|11511.3|11513.5|11512.5|11513.5|11512.7|11512|11511.2|151
1644260700000|2022-02-07 19:05:00|11513.6|11512.6|11512|11511.3|11514.1|11513.2|11511.4|11510.7|260
1644261000000|2022-02-07 19:10:00|11512.1|11511.4|11512.2|11511.2|11513.1|11512.4|11511.5|11510.6|215
1644261300000|2022-02-07 19:15:00|11512.1|11511.1|11512.1|11511.1|11512.4|11511.6|11511.1|11510.3|261
1644261600000|2022-02-07 19:20:00|11512|11511|11511.2|11510.2|11513|11512.1|11511|11510.1|286
1644261900000|2022-02-07 19:25:00|11511.1|11510.1|11510.8|11510.1|11511.8|11511|11509.7|11509|253
1644262200000|2022-02-07 19:30:00|11510.7|11510|11508.1|11507.1|11510.9|11510.1|11507.9|11507|217
1644262500000|2022-02-07 19:35:00|11507.8|11507.2|11508.1|11507.1|11509.7|11508.9|11507.2|11506.4|284
1644262800000|2022-02-07 19:40:00|11508|11507.3|11508.7|11508|11509.6|11508.7|11508|11507.1|237
1644263100000|2022-02-07 19:45:00|11508.8|11508.1|11508.5|11507.8|11509.4|11508.5|11507.6|11506.6|363
1644263400000|2022-02-07 19:50:00|11508.7|11507.7|11508.1|11507.1|11509.7|11508.8|11507.9|11506.9|258
1644263700000|2022-02-07 19:55:00|11508.2|11507.2|11507.7|11506.7|11508.3|11507.5|11506.7|11505.8|289
1644264000000|2022-02-07 20:00:00|11507.6|11506.6|11506.5|11505.5|11507.6|11506.7|11506.3|11505.5|288
1644264300000|2022-02-07 20:05:00|11506.4|11505.7|11507.7|11506.7|11508.1|11507.1|11506.4|11505.7|245
1644264600000|2022-02-07 20:10:00|11507.8|11506.8|11508|11507|11508|11507.2|11506|11505|212
1644264900000|2022-02-07 20:15:00|11507.9|11506.9|11506.9|11506.2|11508|11507|11506.3|11505.4|159
1644265200000|2022-02-07 20:20:00|11506.8|11506.1|11507.3|11506.6|11508|11507.3|11506.6|11505.7|184
1644265500000|2022-02-07 20:25:00|11506.9|11506.2|11506.3|11505.3|11507.5|11506.7|11505.9|11505.1|248
1644265800000|2022-02-07 20:30:00|11506.4|11505.4|11507.5|11506.5|11507.6|11506.7|11506.2|11505.2|229
1644266100000|2022-02-07 20:35:00|11506.9|11506.2|11507.3|11506.3|11507.5|11506.6|11506.4|11505.5|320
1644266400000|2022-02-07 20:40:00|11507.2|11506.2|11507.8|11506.8|11508.3|11507.4|11507.1|11506.2|257
1644266700000|2022-02-07 20:45:00|11507.9|11506.9|11507.6|11506.6|11508.1|11507.2|11506.7|11506|249
1644267000000|2022-02-07 20:50:00|11507.7|11506.7|11506|11505.3|11508|11507.2|11505.9|11505.1|232
1644267300000|2022-02-07 20:55:00|11506.1|11505.4|11510.8|11510.1|11510.9|11510.2|11505.8|11504.9|385
1644267600000|2022-02-07 21:00:00|11510.9|11510.2|11509|11508|11511.1|11510.3|11508.7|11507.9|314
1644267900000|2022-02-07 21:05:00|11509.2|11508.2|11508.3|11507.6|11509.4|11508.4|11507.1|11506.2|250
1644268200000|2022-02-07 21:10:00|11508.5|11507.5|11509|11508.3|11509.3|11508.3|11508.3|11507.5|139
1644268500000|2022-02-07 21:15:00|11509.2|11508.2|11511.1|11510.4|11511.1|11510.4|11508.8|11508|134
1644268800000|2022-02-07 21:20:00|11510.6|11509.9|11508.7|11508|11510.6|11509.9|11508.7|11507.8|75
1644269100000|2022-02-07 21:25:00|11508.8|11508.1|11510.3|11509.3|11510.4|11509.5|11508.4|11507.5|200
1644269400000|2022-02-07 21:30:00|11510.4|11509.4|11510.2|11509.2|11510.6|11509.6|11509.4|11508.5|90
1644269700000|2022-02-07 21:35:00|11510.1|11509.1|11509.8|11508.8|11510.9|11510|11509.6|11508.6|98
1644270000000|2022-02-07 21:40:00|11509.7|11508.7|11509.5|11508.5|11509.8|11508.8|11509.1|11508.3|84
1644270300000|2022-02-07 21:45:00|11509.3|11508.6|11510|11509|11510.2|11509.2|11509.1|11508.2|133
1644270600000|2022-02-07 21:50:00|11510.2|11509.2|11510.1|11509.1|11510.3|11509.3|11509.1|11508.1|130
1644270900000|2022-02-07 21:55:00|11510|11509|11513.4|11507.4|11513.5|11509.2|11509.6|11506.3|236
1644271200000|2022-02-07 22:00:00|11510.7|11508.5|11515.4|11509.4|11516.1|11510.1|11510.7|11507.9|23
1644271500000|2022-02-07 22:05:00|11515.5|11509.5|11513.6|11507.6|11516.1|11510.1|11513.6|11507.6|90
1644271800000|2022-02-07 22:10:00|11514.2|11508.2|11511.8|11505.8|11515.8|11509.8|11511.6|11505.6|567
1644272100000|2022-02-07 22:15:00|11511.9|11505.9|11512.7|11507.8|11514|11508.3|11511.5|11505.5|288
1644272400000|2022-02-07 22:20:00|11512.8|11507.7|11512.2|11507.7|11513.4|11509.3|11512.1|11507.1|128
1644272700000|2022-02-07 22:25:00|11511.8|11507.8|11513.1|11507.5|11513.6|11508.1|11511.3|11507.2|1195
1644273000000|2022-02-07 22:30:00|11513.3|11507.8|11510.8|11507.8|11513.5|11508.4|11510.7|11507|401
1644273300000|2022-02-07 22:35:00|11510.9|11507.7|11510.8|11507.8|11511.2|11508.3|11510.2|11507.2|495
1644273600000|2022-02-07 22:40:00|11510.9|11507.7|11511.9|11508.1|11512.1|11508.4|11510.4|11507.1|213
1644273900000|2022-02-07 22:45:00|11511.8|11507.9|11511.7|11508.2|11512.3|11508.3|11510.5|11507.6|477
1644274200000|2022-02-07 22:50:00|11511.6|11508.1|11511.5|11507.7|11512.4|11508.3|11510.4|11507.2|1204
1644274500000|2022-02-07 22:55:00|11511.4|11507.6|11511.3|11507.8|11512.3|11508|11509.8|11506.7|1460
1644274800000|2022-02-07 23:00:00|11511.2|11507.7|11506.9|11505.2|11511.9|11508.3|11506.6|11504.9|1392
1644275100000|2022-02-07 23:05:00|11507|11505.1|11507.2|11505.5|11508|11506.6|11506.2|11504.8|1050
1644275400000|2022-02-07 23:10:00|11507.1|11505.6|11509.6|11508.6|11509.9|11508.9|11506.7|11505.3|368
1644275700000|2022-02-07 23:15:00|11509.5|11508.5|11508.2|11507.2|11509.9|11508.9|11507.4|11506.2|161
1644276000000|2022-02-07 23:20:00|11508.3|11507.3|11507.4|11506.4|11508.7|11507.7|11507.1|11506.2|133
1644276300000|2022-02-07 23:25:00|11507.3|11506.3|11507.1|11506.1|11507.6|11506.6|11506.7|11505.7|88
1644276600000|2022-02-07 23:30:00|11507|11506|11507.7|11506.7|11507.8|11506.8|11506.9|11505.9|144
1644276900000|2022-02-07 23:35:00|11507.6|11506.6|11507.6|11506.6|11508.9|11507.9|11507.5|11506.5|185
1644277200000|2022-02-07 23:40:00|11507.7|11506.7|11508.1|11507.1|11508.3|11507.3|11507.5|11506.7|164
1644277500000|2022-02-07 23:45:00|11507.9|11507.2|11508|11507|11508.6|11507.8|11507.8|11506.9|134
1644277800000|2022-02-07 23:50:00|11507.9|11506.9|11507.3|11506.6|11508.1|11507.2|11507.2|11506.3|131
1644278100000|2022-02-07 23:55:00|11507.2|11506.5|11507|11506|11507.3|11506.6|11506.4|11505.5|246
1644278400000|2022-02-08 00:00:00|11506.9|11505.9|11512|11511|11512.8|11511.9|11506.5|11505.6|362
1644278700000|2022-02-08 00:05:00|11511.7|11510.6|11516.6|11515.9|11516.8|11516|11511.1|11510.2|496
1644279000000|2022-02-08 00:10:00|11516.8|11516.1|11518.8|11517.8|11520.8|11520|11516.8|11516.1|591
1644279300000|2022-02-08 00:15:00|11518.7|11517.7|11518.6|11517.6|11519.4|11518.7|11516.6|11515.8|463
1644279600000|2022-02-08 00:20:00|11518.5|11517.5|11517.1|11516.1|11518.6|11517.6|11515.5|11514.8|396
1644279900000|2022-02-08 00:25:00|11517|11516|11518.6|11517.6|11520|11519.1|11517|11516|315
1644280200000|2022-02-08 00:30:00|11518.7|11517.7|11517|11516.3|11519|11518.2|11516.9|11516.2|275
1644280500000|2022-02-08 00:35:00|11517.1|11516.4|11520.5|11519.8|11521.2|11520.3|11516.7|11515.8|333
1644280800000|2022-02-08 00:40:00|11520.4|11519.7|11522.6|11521.9|11523.8|11522.9|11519.5|11518.8|416
1644281100000|2022-02-08 00:45:00|11522.7|11522|11525.2|11524.5|11525.5|11524.6|11522.4|11521.7|277
1644281400000|2022-02-08 00:50:00|11525.3|11524.6|11528.6|11527.6|11529.1|11528.3|11524.7|11524|666
1644281700000|2022-02-08 00:55:00|11528.5|11527.5|11529.6|11528.6|11531.6|11530.9|11527.6|11526.6|654
1644282000000|2022-02-08 01:00:00|11529.5|11528.5|11532.4|11531.7|11532.9|11532.2|11527.5|11526.5|553
1644282300000|2022-02-08 01:05:00|11532.5|11531.8|11532.9|11532.2|11535.1|11534.4|11531.1|11530.4|488
1644282600000|2022-02-08 01:10:00|11532.7|11532|11530.5|11529.8|11534.3|11533.3|11529.5|11528.5|569
1644282900000|2022-02-08 01:15:00|11530.6|11529.9|11529.9|11528.9|11531.1|11530.3|11528.7|11528|415
1644283200000|2022-02-08 01:20:00|11529.8|11528.8|11528.6|11527.9|11530.2|11529.4|11528.4|11527.6|324
1644283500000|2022-02-08 01:25:00|11528.7|11528|11527.2|11526.2|11529.2|11528.2|11525.3|11524.6|470
1644283800000|2022-02-08 01:30:00|11527|11526.3|11525.9|11524.9|11529.5|11528.7|11525.5|11524.8|318
1644284100000|2022-02-08 01:35:00|11525.8|11525.1|11529.5|11528.8|11529.8|11529|11525.3|11524.6|345
1644284400000|2022-02-08 01:40:00|11529.4|11528.7|11529|11528.3|11530|11529.1|11528.2|11527.5|336
1644284700000|2022-02-08 01:45:00|11528.7|11528|11526.9|11526.2|11529.1|11528.4|11526.7|11526|369
1644285000000|2022-02-08 01:50:00|11527|11526.3|11527.5|11526.8|11528.5|11527.8|11526.5|11525.8|347
1644285300000|2022-02-08 01:55:00|11527.6|11526.9|11529.9|11529.2|11530.1|11529.4|11526.9|11526.2|308
1644285600000|2022-02-08 02:00:00|11530|11529.3|11529.9|11529.2|11532|11531.2|11529.6|11528.7|378
1644285900000|2022-02-08 02:05:00|11530.1|11529.4|11534.6|11533.9|11534.7|11534|11530|11529.3|323
1644286200000|2022-02-08 02:10:00|11534.7|11534|11538.4|11537.4|11538.7|11538|11534.6|11533.9|514
1644286500000|2022-02-08 02:15:00|11538.3|11537.3|11538.2|11537.5|11539.5|11538.6|11537.3|11536.6|462
1644286800000|2022-02-08 02:20:00|11538.4|11537.7|11540|11539.3|11542.2|11541.3|11538.3|11537.6|443
1644287100000|2022-02-08 02:25:00|11540.1|11539.1|11538.1|11537.4|11540.4|11539.5|11537.9|11537.1|319
1644287400000|2022-02-08 02:30:00|11538|11537.3|11537.9|11537.2|11538.4|11537.7|11536.3|11535.5|334
1644287700000|2022-02-08 02:35:00|11537.8|11537.1|11536.8|11536.1|11538.7|11538|11536.2|11535.5|290
1644288000000|2022-02-08 02:40:00|11536.9|11536.2|11535.8|11535.1|11537.7|11536.8|11535.7|11534.9|289
1644288300000|2022-02-08 02:45:00|11535.9|11535.2|11534.4|11533.7|11536.3|11535.4|11534.1|11533.4|308
1644288600000|2022-02-08 02:50:00|11534.6|11533.9|11537.5|11536.8|11537.7|11537|11534.3|11533.6|233
1644288900000|2022-02-08 02:55:00|11537.7|11537|11539|11538|11539.8|11538.9|11537|11536.2|461
1644289200000|2022-02-08 03:00:00|11538.9|11537.9|11536.5|11535.5|11539|11538|11535.4|11534.6|313
1644289500000|2022-02-08 03:05:00|11536.4|11535.4|11534.8|11533.8|11537.7|11536.9|11534.7|11533.8|315
1644289800000|2022-02-08 03:10:00|11534.6|11533.9|11533.8|11533.1|11534.9|11534.1|11533.8|11533|246
1644290100000|2022-02-08 03:15:00|11533.9|11533.2|11535.4|11534.7|11535.7|11534.9|11533.6|11532.9|231
1644290400000|2022-02-08 03:20:00|11535.5|11534.8|11534.9|11534.2|11535.7|11535|11534.7|11534|161
1644290700000|2022-02-08 03:25:00|11535|11534.3|11536|11535.3|11537.1|11536.3|11534.5|11533.8|291
1644291000000|2022-02-08 03:30:00|11536.2|11535.2|11534.4|11533.7|11536.2|11535.4|11534.3|11533.5|285
1644291300000|2022-02-08 03:35:00|11534.5|11533.8|11534.5|11533.8|11535.1|11534.4|11533.3|11532.5|280
1644291600000|2022-02-08 03:40:00|11534.6|11533.9|11532.4|11531.7|11534.7|11534|11532.2|11531.4|271
1644291900000|2022-02-08 03:45:00|11532.7|11532|11534.5|11533.8|11534.5|11533.8|11532.5|11531.5|279
1644292200000|2022-02-08 03:50:00|11534.6|11533.9|11535.3|11534.6|11535.6|11534.8|11533.7|11533|266
1644292500000|2022-02-08 03:55:00|11535.2|11534.5|11535.3|11534.6|11535.9|11535|11534.6|11533.9|294
1644292800000|2022-02-08 04:00:00|11535.4|11534.7|11535.8|11535.1|11536|11535.2|11535.1|11534.3|256
1644293100000|2022-02-08 04:05:00|11536|11535.3|11536.5|11535.8|11536.9|11536.2|11535.9|11535.2|159
1644293400000|2022-02-08 04:10:00|11536.4|11535.7|11536.3|11535.6|11537.2|11536.4|11536.1|11535.2|210
1644293700000|2022-02-08 04:15:00|11536.2|11535.5|11536.3|11535.6|11536.4|11535.7|11534.8|11534|267
1644294000000|2022-02-08 04:20:00|11536.2|11535.5|11537.8|11537.1|11538.2|11537.5|11535.7|11535|317
1644294300000|2022-02-08 04:25:00|11537.6|11536.9|11536.7|11535.7|11537.8|11537.1|11536.1|11535.4|279
1644294600000|2022-02-08 04:30:00|11536.6|11535.6|11537.4|11536.7|11537.8|11537|11536.2|11535.4|258
1644294900000|2022-02-08 04:35:00|11537.3|11536.6|11537.5|11536.8|11537.8|11537.1|11536.9|11536.1|272
1644295200000|2022-02-08 04:40:00|11537.3|11536.6|11538.1|11537.4|11538.8|11537.8|11537.2|11536.3|264
1644295500000|2022-02-08 04:45:00|11538.2|11537.5|11539.4|11538.7|11539.7|11539|11538.1|11537.3|230
1644295800000|2022-02-08 04:50:00|11539.5|11538.8|11541.3|11540.6|11542.2|11541.5|11539.5|11538.8|232
1644296100000|2022-02-08 04:55:00|11541.2|11540.5|11540.8|11540.1|11541.5|11540.8|11540|11539.3|223
1644296400000|2022-02-08 05:00:00|11540.9|11540.2|11543.6|11542.9|11545|11544.3|11540.6|11539.9|309
1644296700000|2022-02-08 05:05:00|11543.5|11542.8|11546.1|11545.4|11547.2|11546.4|11543.5|11542.8|414
1644297000000|2022-02-08 05:10:00|11546.3|11545.3|11547.9|11546.9|11548.5|11547.6|11546|11545.2|426
1644297300000|2022-02-08 05:15:00|11548|11547|11546.9|11546.2|11548|11547.1|11545.9|11545.1|284
1644297600000|2022-02-08 05:20:00|11547.1|11546.1|11547.1|11546.1|11547.3|11546.5|11544.8|11543.9|355
1644297900000|2022-02-08 05:25:00|11547|11546|11543.4|11542.7|11547.2|11546.3|11542.9|11542.2|474
1644298200000|2022-02-08 05:30:00|11543.8|11543.1|11545.4|11544.7|11545.8|11545|11543.8|11543.1|338
1644298500000|2022-02-08 05:35:00|11545.5|11544.8|11543.8|11543.1|11545.9|11545.1|11543.1|11542.2|313
1644298800000|2022-02-08 05:40:00|11543.9|11543.2|11544.2|11543.5|11544.3|11543.5|11542.9|11541.9|178
1644299100000|2022-02-08 05:45:00|11544.1|11543.4|11545.7|11545|11545.9|11545|11544|11543.3|208
1644299400000|2022-02-08 05:50:00|11545.6|11544.9|11544.2|11543.5|11546.4|11545.7|11544.1|11543.3|215
1644299700000|2022-02-08 05:55:00|11544.1|11543.4|11546.7|11545.7|11546.9|11545.9|11542.9|11541.9|321
1644300000000|2022-02-08 06:00:00|11546.8|11545.8|11550.1|11549.1|11550.2|11549.4|11546.4|11545.4|344
1644300300000|2022-02-08 06:05:00|11549.9|11549.2|11548.7|11547.7|11550.2|11549.4|11547.7|11547|280
1644300600000|2022-02-08 06:10:00|11548.8|11547.8|11549.1|11548.4|11550.1|11549.4|11548.5|11547.8|196
1644300900000|2022-02-08 06:15:00|11549.2|11548.5|11549.7|11549|11549.8|11549|11548.4|11547.6|257
1644301200000|2022-02-08 06:20:00|11549.6|11548.9|11551.1|11550.4|11551.9|11550.9|11548.4|11547.6|350
1644301500000|2022-02-08 06:25:00|11551.2|11550.5|11552.5|11551.8|11553.2|11552.4|11551.1|11550.4|318
1644301800000|2022-02-08 06:30:00|11552.6|11551.6|11547.9|11547.2|11552.8|11552|11547.6|11546.9|320
1644302100000|2022-02-08 06:35:00|11548|11547.3|11546.3|11545.6|11549.1|11548.4|11544.5|11543.7|313
1644302400000|2022-02-08 06:40:00|11546.4|11545.4|11547.1|11546.1|11547.8|11547|11545.2|11544.4|254
1644302700000|2022-02-08 06:45:00|11546.9|11546.2|11550.3|11549.6|11550.7|11549.9|11546.9|11546.1|291
1644303000000|2022-02-08 06:50:00|11550.4|11549.7|11549.8|11549.1|11551.1|11550.3|11549.5|11548.7|247
1644303300000|2022-02-08 06:55:00|11549.9|11549.2|11549|11548|11550.5|11549.7|11548.3|11547.5|322
1644303600000|2022-02-08 07:00:00|11549.1|11548.1|11547|11546.3|11549.6|11548.8|11546|11545.3|520
1644303900000|2022-02-08 07:05:00|11546.9|11546.2|11546.3|11545.3|11547.6|11546.8|11544.9|11543.9|331
1644304200000|2022-02-08 07:10:00|11546.2|11545.2|11552.4|11551.4|11553.6|11552.8|11546.2|11545.2|497
1644304500000|2022-02-08 07:15:00|11552.5|11551.5|11549.4|11548.7|11553.3|11552.3|11548.9|11548|562
1644304800000|2022-02-08 07:20:00|11549.6|11548.6|11553.5|11552.5|11555.2|11554.2|11549.1|11548.4|507
1644305100000|2022-02-08 07:25:00|11553.6|11552.6|11553.5|11552.5|11553.9|11553|11551.7|11551|533
1644305400000|2022-02-08 07:30:00|11553.4|11552.7|11552|11551|11554.9|11554.1|11551.5|11550.6|635
1644305700000|2022-02-08 07:35:00|11551.9|11550.9|11548.6|11547.6|11553.3|11552.4|11548.3|11547.4|522
1644306000000|2022-02-08 07:40:00|11548.7|11547.7|11550.4|11549.7|11551|11550.1|11547.6|11546.7|605
1644306300000|2022-02-08 07:45:00|11550.7|11549.6|11550.1|11549.1|11552.2|11551.3|11548.8|11548|527
1644306600000|2022-02-08 07:50:00|11550.3|11549.3|11548.6|11547.6|11550.3|11549.4|11547.5|11546.8|471
1644306900000|2022-02-08 07:55:00|11548.5|11547.5|11548.8|11547.8|11549.5|11548.7|11546.1|11545.3|539
1644307200000|2022-02-08 08:00:00|11548.6|11547.9|11542.3|11541.3|11549.8|11548.9|11540.6|11539.9|893
1644307500000|2022-02-08 08:05:00|11542.4|11541.4|11544|11543|11546.1|11545.4|11541.6|11540.7|701
1644307800000|2022-02-08 08:10:00|11543.9|11542.9|11543.3|11542.6|11545.7|11544.9|11542.3|11541.6|615
1644308100000|2022-02-08 08:15:00|11543.4|11542.7|11543.6|11542.9|11544.5|11543.6|11541.2|11540.2|884
1644308400000|2022-02-08 08:20:00|11543.7|11543|11544.4|11543.4|11545.7|11545|11542.2|11541.3|698
1644308700000|2022-02-08 08:25:00|11544.3|11543.3|11537.4|11536.4|11544.5|11543.7|11537.4|11536.4|698
1644309000000|2022-02-08 08:30:00|11537.5|11536.5|11537.3|11536.6|11539.7|11539|11535.7|11535|648
1644309300000|2022-02-08 08:35:00|11537.2|11536.5|11534.5|11533.5|11537.9|11537.1|11533.4|11532.5|632
1644309600000|2022-02-08 08:40:00|11534.6|11533.6|11535.8|11535.1|11537.1|11536.3|11533.9|11533.1|602
1644309900000|2022-02-08 08:45:00|11535.9|11535.2|11535.8|11535.1|11537.8|11536.9|11534.2|11533.3|602
1644310200000|2022-02-08 08:50:00|11535.9|11535.2|11538.9|11537.9|11538.9|11538|11535.2|11534.5|490
1644310500000|2022-02-08 08:55:00|11538.8|11537.8|11537.4|11536.7|11538.9|11538.1|11536.5|11535.8|557
1644310800000|2022-02-08 09:00:00|11537.5|11536.8|11535.9|11535.2|11537.5|11536.8|11531.4|11530.7|554
1644311100000|2022-02-08 09:05:00|11535.7|11535|11535.5|11534.5|11536.7|11535.7|11533.7|11532.9|511
1644311400000|2022-02-08 09:10:00|11535.4|11534.4|11536.2|11535.2|11536.8|11535.8|11533.7|11532.8|519
1644311700000|2022-02-08 09:15:00|11536.3|11535.3|11534.6|11533.6|11536.6|11535.7|11533.8|11532.9|514
1644312000000|2022-02-08 09:20:00|11534.5|11533.5|11535.6|11534.6|11537.1|11536.2|11534.2|11533.3|459
1644312300000|2022-02-08 09:25:00|11535.3|11534.4|11533.8|11533.1|11535.8|11535|11533.3|11532.6|381
1644312600000|2022-02-08 09:30:00|11533.9|11533.2|11535.5|11534.8|11535.7|11534.9|11532.4|11531.7|407
1644312900000|2022-02-08 09:35:00|11535.7|11535|11537|11536|11538|11537.2|11534|11533.1|466
1644313200000|2022-02-08 09:40:00|11536.6|11535.9|11538.1|11537.4|11540.3|11539.6|11536.6|11535.8|486
1644313500000|2022-02-08 09:45:00|11538|11537.3|11540.3|11539.6|11540.7|11539.9|11537.7|11536.9|522
1644313800000|2022-02-08 09:50:00|11540.2|11539.5|11540.2|11539.2|11541.9|11541|11538.1|11537.3|551
1644314100000|2022-02-08 09:55:00|11540|11539.3|11538.6|11537.6|11541.3|11540.3|11537.8|11536.8|482
1644314400000|2022-02-08 10:00:00|11538.5|11537.9|11536.4|11535.7|11538.7|11537.9|11534.8|11534|434
1644314700000|2022-02-08 10:05:00|11536.5|11535.8|11537.5|11536.8|11538.1|11537.2|11534.9|11534|407
1644315000000|2022-02-08 10:10:00|11537.6|11536.9|11534.1|11533.4|11538.2|11537.3|11534|11533.3|388
1644315300000|2022-02-08 10:15:00|11534.2|11533.5|11532.2|11531.5|11534.6|11533.8|11531.6|11530.7|395
1644315600000|2022-02-08 10:20:00|11532.3|11531.3|11527.8|11526.8|11533.1|11532.2|11527.4|11526.4|544
1644315900000|2022-02-08 10:25:00|11527.9|11526.9|11524.6|11523.6|11528.4|11527.5|11524.1|11523.4|570
1644316200000|2022-02-08 10:30:00|11524.5|11523.5|11527.1|11526.4|11527.6|11526.7|11523.6|11522.9|533
1644316500000|2022-02-08 10:35:00|11527.3|11526.3|11527.4|11526.4|11528.2|11527.3|11526.5|11525.7|446
1644316800000|2022-02-08 10:40:00|11527.2|11526.5|11526.1|11525.1|11529.4|11528.6|11525.6|11524.8|382
1644317100000|2022-02-08 10:45:00|11526.2|11525.2|11525.9|11525.2|11528.2|11527.3|11525.5|11524.7|570
1644317400000|2022-02-08 10:50:00|11526|11525.3|11527.2|11526.5|11528|11527.1|11524.6|11523.8|510
1644317700000|2022-02-08 10:55:00|11527.3|11526.6|11525.4|11524.4|11529|11528|11525.1|11524.1|608
1644318000000|2022-02-08 11:00:00|11525.2|11524.5|11528|11527|11528.2|11527.3|11523.8|11522.9|704
1644318300000|2022-02-08 11:05:00|11527.9|11526.9|11527.7|11527|11528.2|11527.5|11526.4|11525.7|529
1644318600000|2022-02-08 11:10:00|11527.8|11527.1|11529.8|11528.8|11530.3|11529.5|11527.1|11526.3|501
1644318900000|2022-02-08 11:15:00|11529.7|11528.7|11530.8|11530.1|11532.2|11531.3|11529.6|11528.7|537
1644319200000|2022-02-08 11:20:00|11530.7|11530|11532.5|11531.5|11533.3|11532.5|11530.7|11530|453
1644319500000|2022-02-08 11:25:00|11532.4|11531.4|11532.7|11531.7|11534.1|11533.2|11531.8|11530.9|386
1644319800000|2022-02-08 11:30:00|11532.6|11531.9|11529.8|11529.1|11533.7|11532.9|11529.7|11528.9|344
1644320100000|2022-02-08 11:35:00|11529.7|11529|11530.4|11529.7|11531.1|11530.3|11529.3|11528.3|377
1644320400000|2022-02-08 11:40:00|11530.3|11529.6|11531.1|11530.1|11532.8|11531.9|11530.1|11529.2|374
1644320700000|2022-02-08 11:45:00|11531|11530|11530|11529|11531.4|11530.4|11529.2|11528.3|359
1644321000000|2022-02-08 11:50:00|11530.2|11529.3|11531.1|11530.1|11532|11531.1|11529.1|11528.2|433
1644321300000|2022-02-08 11:55:00|11531.2|11530.2|11531.5|11530.8|11531.9|11531|11529.5|11528.5|474
1644321600000|2022-02-08 12:00:00|11531.3|11530.6|11531.7|11530.7|11532.5|11531.7|11530.5|11529.6|464
1644321900000|2022-02-08 12:05:00|11531.6|11530.6|11533.3|11532.3|11533.3|11532.6|11531.2|11530.4|334
1644322200000|2022-02-08 12:10:00|11533.2|11532.2|11534.3|11533.6|11534.6|11533.7|11533|11532.1|465
1644322500000|2022-02-08 12:15:00|11534.4|11533.4|11533.4|11532.4|11534.7|11533.9|11533|11532.1|444
1644322800000|2022-02-08 12:20:00|11533.3|11532.3|11533.9|11532.9|11534.2|11533.3|11532|11531.1|287
1644323100000|2022-02-08 12:25:00|11534|11533|11534.3|11533.6|11535.1|11534.4|11532.6|11531.9|320
1644323400000|2022-02-08 12:30:00|11534.4|11533.7|11536.3|11535.6|11536.5|11535.8|11534.1|11533.2|364
1644323700000|2022-02-08 12:35:00|11536.4|11535.7|11534.9|11534.2|11536.4|11535.7|11534.1|11533.4|418
1644324000000|2022-02-08 12:40:00|11534.8|11534.1|11533.8|11533.1|11534.9|11534.2|11532.5|11531.5|396
1644324300000|2022-02-08 12:45:00|11533.9|11532.9|11536.3|11535.3|11536.6|11535.8|11533.5|11532.7|364
1644324600000|2022-02-08 12:50:00|11536.2|11535.2|11534.8|11534.1|11537.3|11536.5|11534.7|11533.9|406
1644324900000|2022-02-08 12:55:00|11534.9|11534.2|11538|11537|11538.1|11537.1|11534.6|11533.8|490
1644325200000|2022-02-08 13:00:00|11537.9|11536.9|11542.7|11541.7|11542.7|11541.9|11537.9|11536.9|699
1644325500000|2022-02-08 13:05:00|11542.8|11541.8|11541.2|11540.2|11543.2|11542.4|11540.6|11539.9|670
1644325800000|2022-02-08 13:10:00|11541.3|11540.3|11543.2|11542.2|11543.9|11543.1|11540.8|11540|426
1644326100000|2022-02-08 13:15:00|11543|11542.3|11542.8|11541.8|11543.4|11542.6|11541.1|11540.2|411
1644326400000|2022-02-08 13:20:00|11543.1|11542.1|11546.5|11545.5|11547.4|11546.4|11542.4|11541.6|610
1644326700000|2022-02-08 13:25:00|11546.6|11545.8|11546.9|11545.9|11548.1|11547.4|11546.2|11545.3|569
1644327000000|2022-02-08 13:30:00|11547|11546|11546.5|11545.5|11547.2|11546.3|11545.1|11544.4|471
1644327300000|2022-02-08 13:35:00|11546.3|11545.6|11545.3|11544.6|11547|11546.3|11543.2|11542.5|612
1644327600000|2022-02-08 13:40:00|11545.4|11544.7|11546.1|11545.4|11546.2|11545.4|11544.1|11543.4|540
1644327900000|2022-02-08 13:45:00|11546|11545.3|11542.2|11541.5|11547.7|11546.9|11540.5|11539.5|620
1644328200000|2022-02-08 13:50:00|11542.3|11541.6|11539.7|11538.7|11543.3|11542.5|11539|11538.3|648
1644328500000|2022-02-08 13:55:00|11539.8|11538.8|11542.8|11542.1|11543.4|11542.5|11539.6|11538.7|621
1644328800000|2022-02-08 14:00:00|11542.7|11542|11546.3|11545.6|11547|11546.1|11542.4|11541.6|625
1644329100000|2022-02-08 14:05:00|11546.5|11545.5|11546.2|11545.2|11547.2|11546.3|11542.2|11541.4|744
1644329400000|2022-02-08 14:10:00|11546.1|11545.1|11546.2|11545.5|11547.7|11547|11545.2|11544.3|763
1644329700000|2022-02-08 14:15:00|11546.3|11545.6|11544.8|11543.8|11548|11547.3|11542.6|11541.8|717
1644330000000|2022-02-08 14:20:00|11545.1|11544.1|11540.1|11539.4|11545.5|11544.7|11539.7|11539|634
1644330300000|2022-02-08 14:25:00|11540|11539.3|11543|11542.3|11543.3|11542.6|11540|11539.3|606
1644330600000|2022-02-08 14:30:00|11543.1|11542.4|11542|11541|11543.3|11542.6|11538.8|11538.1|730
1644330900000|2022-02-08 14:35:00|11541.9|11540.9|11544.6|11543.9|11545.7|11544.9|11541.9|11540.9|742
1644331200000|2022-02-08 14:40:00|11544.5|11543.8|11544|11543|11546.1|11545.3|11541.5|11540.8|594
1644331500000|2022-02-08 14:45:00|11544.1|11543.4|11546.2|11545.2|11546.4|11545.7|11542.5|11541.7|611
1644331800000|2022-02-08 14:50:00|11546.1|11545.1|11549.6|11548.9|11550.2|11549.5|11545.3|11544.5|513
1644332100000|2022-02-08 14:55:00|11549.8|11549.1|11547.7|11547|11549.8|11549.1|11546.4|11545.7|536
1644332400000|2022-02-08 15:00:00|11547.6|11546.9|11548.3|11547.6|11549.6|11548.8|11547|11546.3|589
1644332700000|2022-02-08 15:05:00|11548.2|11547.5|11549.2|11548.5|11551.3|11550.6|11547.1|11546.2|613
1644333000000|2022-02-08 15:10:00|11549.3|11548.6|11547|11546.3|11550.3|11549.6|11544|11543.3|746
1644333300000|2022-02-08 15:15:00|11547.1|11546.4|11549.5|11548.5|11550|11549.2|11545.6|11544.9|704
1644333600000|2022-02-08 15:20:00|11549.6|11548.6|11549.9|11549.2|11551.4|11550.7|11548.4|11547.4|536
1644333900000|2022-02-08 15:25:00|11550|11549.3|11549.3|11548.3|11550.4|11549.6|11548.1|11547.3|520
1644334200000|2022-02-08 15:30:00|11549.2|11548.5|11552.5|11551.5|11552.7|11552|11548.9|11548.1|500
1644334500000|2022-02-08 15:35:00|11552.6|11551.6|11556.3|11555.6|11558.2|11557.5|11551.4|11550.7|583
1644334800000|2022-02-08 15:40:00|11556.2|11555.5|11554.5|11553.8|11558.5|11557.7|11554|11553.3|444
1644335100000|2022-02-08 15:45:00|11554.6|11553.9|11554.8|11554.1|11555.7|11555|11551.7|11551|536
1644335400000|2022-02-08 15:50:00|11554.9|11554.2|11559.2|11558.2|11560|11559.3|11554.5|11553.6|674
1644335700000|2022-02-08 15:55:00|11559.1|11558.1|11559.8|11558.8|11561.1|11560.4|11557.4|11556.6|709
1644336000000|2022-02-08 16:00:00|11559.6|11558.9|11559.1|11558.1|11561.1|11560.4|11557.8|11556.9|665
1644336300000|2022-02-08 16:05:00|11559|11558|11558.9|11557.9|11560.6|11559.8|11557.5|11556.5|530
1644336600000|2022-02-08 16:10:00|11558.6|11558|11559.1|11558.1|11559.3|11558.4|11557.6|11556.7|400
1644336900000|2022-02-08 16:15:00|11559.2|11558.2|11561.6|11560.9|11562.2|11561.5|11558.6|11557.8|386
1644337200000|2022-02-08 16:20:00|11561.8|11560.8|11561.9|11561.2|11563.3|11562.3|11560.8|11560|332
1644337500000|2022-02-08 16:25:00|11561.8|11561.1|11561|11560|11562.7|11561.8|11560.7|11559.7|418
1644337800000|2022-02-08 16:30:00|11561.1|11560.1|11560.4|11559.4|11561.1|11560.1|11558.3|11557.3|293
1644338100000|2022-02-08 16:35:00|11560.3|11559.6|11561.7|11561|11562|11561.1|11560|11559.2|336
1644338400000|2022-02-08 16:40:00|11561.9|11560.9|11561.6|11560.9|11563.1|11562.2|11560.8|11560|281
1644338700000|2022-02-08 16:45:00|11561.7|11561|11560|11559.3|11561.8|11561|11559.9|11559.1|296
1644339000000|2022-02-08 16:50:00|11560.1|11559.4|11561.6|11560.9|11562.3|11561.5|11559.9|11559.2|296
1644339300000|2022-02-08 16:55:00|11561.8|11560.8|11562.8|11562.1|11563.1|11562.2|11561.5|11560.7|227
1644339600000|2022-02-08 17:00:00|11562.9|11562.2|11561.6|11560.6|11563|11562.2|11560.4|11559.6|219
1644339900000|2022-02-08 17:05:00|11561.5|11560.5|11561|11560.3|11561.8|11560.9|11560.4|11559.5|209
1644340200000|2022-02-08 17:10:00|11561.2|11560.5|11559.9|11559.2|11561.2|11560.5|11559.4|11558.7|179
1644340500000|2022-02-08 17:15:00|11560|11559.3|11555.1|11554.4|11560.4|11559.5|11554.7|11554|308
1644340800000|2022-02-08 17:20:00|11555.3|11554.6|11557.3|11556.6|11557.7|11557|11555.2|11554.5|191
1644341100000|2022-02-08 17:25:00|11557.4|11556.7|11557|11556|11557.7|11556.9|11556.2|11555.4|143
1644341400000|2022-02-08 17:30:00|11556.9|11556.2|11558.4|11557.7|11558.6|11557.7|11556.5|11555.8|184
1644341700000|2022-02-08 17:35:00|11558.3|11557.6|11558.3|11557.6|11558.7|11558|11557.6|11556.8|181
1644342000000|2022-02-08 17:40:00|11558.4|11557.7|11561|11560.3|11561.2|11560.5|11558.2|11557.5|160
1644342300000|2022-02-08 17:45:00|11561.2|11560.5|11559.5|11558.8|11561.3|11560.6|11559.4|11558.6|154
1644342600000|2022-02-08 17:50:00|11559.4|11558.7|11558.1|11557.4|11559.5|11558.8|11557.7|11556.8|167
1644342900000|2022-02-08 17:55:00|11558.2|11557.5|11559.6|11558.6|11559.6|11558.8|11557.8|11557|329
1644343200000|2022-02-08 18:00:00|11559.5|11558.8|11558.4|11557.7|11559.7|11558.8|11557.9|11557|292
1644343500000|2022-02-08 18:05:00|11558.5|11557.5|11558.2|11557.5|11558.9|11558.2|11557.6|11556.8|208
1644343800000|2022-02-08 18:10:00|11558.1|11557.4|11558.4|11557.4|11558.5|11557.8|11557.9|11557.1|187
1644344100000|2022-02-08 18:15:00|11558.3|11557.6|11560.3|11559.6|11560.9|11560|11558.1|11557.4|369
1644344400000|2022-02-08 18:20:00|11560.4|11559.7|11559.9|11558.9|11560.9|11560.1|11559.5|11558.7|333
1644344700000|2022-02-08 18:25:00|11559.8|11558.8|11558.5|11557.8|11559.9|11559|11558.5|11557.6|272
1644345000000|2022-02-08 18:30:00|11558.6|11557.9|11556.1|11555.4|11558.8|11557.9|11556|11555.2|197
1644345300000|2022-02-08 18:35:00|11556|11555.3|11555.5|11554.8|11556.6|11555.8|11555.3|11554.6|128
1644345600000|2022-02-08 18:40:00|11555.6|11554.9|11553.7|11552.7|11555.7|11554.9|11553.4|11552.6|194
1644345900000|2022-02-08 18:45:00|11553.5|11552.8|11553.6|11552.6|11553.7|11552.8|11552.7|11551.9|157
1644346200000|2022-02-08 18:50:00|11553.4|11552.4|11552.5|11551.8|11553.4|11552.7|11552.3|11551.5|179
1644346500000|2022-02-08 18:55:00|11552.7|11552|11553.1|11552.4|11553.9|11553.1|11551.6|11550.8|187
1644346800000|2022-02-08 19:00:00|11553.2|11552.5|11551.6|11550.9|11553.4|11552.6|11551.4|11550.5|177
1644347100000|2022-02-08 19:05:00|11551.7|11551|11550.9|11550.2|11552.7|11551.7|11550.4|11549.7|278
1644347400000|2022-02-08 19:10:00|11551|11550.3|11550.3|11549.6|11551.5|11550.7|11550|11549.2|258
1644347700000|2022-02-08 19:15:00|11550.4|11549.7|11549.1|11548.4|11550.6|11549.8|11548.6|11547.9|246
1644348000000|2022-02-08 19:20:00|11549.2|11548.2|11549.1|11548.4|11549.8|11548.9|11548.6|11547.9|267
1644348300000|2022-02-08 19:25:00|11549.4|11548.5|11548.3|11547.6|11549.5|11548.7|11547.6|11546.7|270
1644348600000|2022-02-08 19:30:00|11548.4|11547.7|11550.8|11549.8|11550.8|11549.9|11548.1|11547.3|212
1644348900000|2022-02-08 19:35:00|11550.9|11549.9|11550.5|11549.5|11551.4|11550.6|11549.9|11549.1|189
1644349200000|2022-02-08 19:40:00|11550.6|11549.6|11553.1|11552.4|11553.2|11552.5|11550.3|11549.5|179
1644349500000|2022-02-08 19:45:00|11553|11552.3|11553.2|11552.5|11553.5|11552.8|11552.4|11551.7|183
1644349800000|2022-02-08 19:50:00|11553.1|11552.4|11554.4|11553.7|11554.6|11553.8|11552.6|11551.9|136
1644350100000|2022-02-08 19:55:00|11554.3|11553.6|11554.3|11553.6|11555|11554.1|11553.5|11552.7|271
1644350400000|2022-02-08 20:00:00|11554.1|11553.4|11551|11550.3|11554.8|11554.1|11549.5|11548.7|346
1644350700000|2022-02-08 20:05:00|11551.1|11550.4|11551.7|11551|11551.9|11551|11549.7|11549|173
1644351000000|2022-02-08 20:10:00|11551.8|11550.8|11552.5|11551.5|11553.9|11553|11551|11550.2|237
1644351300000|2022-02-08 20:15:00|11552.4|11551.4|11552.2|11551.2|11553.5|11552.6|11551.8|11550.9|316
1644351600000|2022-02-08 20:20:00|11552.3|11551.3|11551.8|11550.8|11552.3|11551.4|11551.1|11550.2|168
1644351900000|2022-02-08 20:25:00|11551.9|11550.9|11552.9|11551.9|11553.4|11552.5|11551.3|11550.5|273
1644352200000|2022-02-08 20:30:00|11553|11552|11552.4|11551.7|11554|11553.1|11552.2|11551.2|265
1644352500000|2022-02-08 20:35:00|11552.3|11551.6|11554.5|11553.5|11554.8|11554|11551.5|11550.7|290
1644352800000|2022-02-08 20:40:00|11554.6|11553.6|11553.1|11552.1|11554.6|11553.6|11552.9|11552|152
1644353100000|2022-02-08 20:45:00|11553.2|11552.2|11552.2|11551.2|11553.2|11552.2|11551|11550.3|228
1644353400000|2022-02-08 20:50:00|11552.3|11551.3|11552.1|11551.1|11552.7|11551.9|11551.4|11550.5|258
1644353700000|2022-02-08 20:55:00|11552.2|11551.2|11554.7|11554|11554.8|11554|11551.7|11550.7|363
1644354000000|2022-02-08 21:00:00|11554.9|11553.9|11553.4|11552.7|11554.9|11554.1|11552.8|11551.9|225
1644354300000|2022-02-08 21:05:00|11553.5|11552.5|11554.5|11553.5|11554.9|11553.9|11553.1|11552.3|126
1644354600000|2022-02-08 21:10:00|11554.4|11553.4|11552.8|11551.8|11554.5|11553.5|11552.6|11551.8|117
1644354900000|2022-02-08 21:15:00|11553.1|11552.1|11554.1|11553.1|11555|11554|11552.9|11552|198
1644355200000|2022-02-08 21:20:00|11554.2|11553.2|11553.6|11552.6|11554.2|11553.4|11553.5|11552.5|122
1644355500000|2022-02-08 21:25:00|11553.4|11552.4|11553.1|11552.1|11553.9|11553.1|11553|11552|164
1644355800000|2022-02-08 21:30:00|11553.2|11552.2|11553|11552|11554.1|11553.3|11552.8|11551.8|167
1644356100000|2022-02-08 21:35:00|11553.1|11552.1|11553.2|11552.2|11555|11554.1|11552.8|11551.8|159
1644356400000|2022-02-08 21:40:00|11553.1|11552.1|11554.2|11553.2|11554.5|11553.5|11553.1|11552.1|117
1644356700000|2022-02-08 21:45:00|11554.3|11553.3|11554.5|11553.5|11554.6|11553.6|11553.7|11552.9|200
1644357000000|2022-02-08 21:50:00|11554.4|11553.4|11555.3|11554.3|11555.6|11554.6|11554.3|11553.3|308
1644357300000|2022-02-08 21:55:00|11555.2|11554.2|11556.1|11553.2|11556.3|11554.4|11554.7|11553|162
1644357600000|2022-02-08 22:00:00|11556.8|11553.3|11558.2|11553.2|11558.4|11553.6|11556.1|11552|36
1644357900000|2022-02-08 22:05:00|11558.3|11553.4|11557.1|11552.8|11558.3|11553.6|11555.3|11552|1624
1644358200000|2022-02-08 22:10:00|11557.2|11552.9|11557|11553.1|11557.9|11553.5|11556.3|11551.5|917
1644358500000|2022-02-08 22:15:00|11557.3|11553|11557.4|11553.4|11557.9|11553.8|11556.7|11552.5|883
1644358800000|2022-02-08 22:20:00|11557.2|11553.5|11557.8|11553.8|11557.9|11554.4|11556.8|11552.9|586
1644359100000|2022-02-08 22:25:00|11557.4|11553.9|11556.9|11553.1|11557.7|11554.1|11556.2|11552.7|454
1644359400000|2022-02-08 22:30:00|11556.8|11552.8|11556.2|11552.7|11557.4|11553.6|11556.1|11552.2|822
1644359700000|2022-02-08 22:35:00|11556|11552.8|11555.8|11552.9|11556.5|11553.9|11555.7|11552.6|910
1644360000000|2022-02-08 22:40:00|11555.9|11552.8|11555.4|11553.2|11556.4|11553.9|11555.2|11552.5|1381
1644360300000|2022-02-08 22:45:00|11556.9|11554.6|11557|11553.8|11557.6|11554.8|11556.6|11553.3|1646
1644360600000|2022-02-08 22:50:00|11556.8|11553.7|11557.2|11553.9|11557.5|11554.2|11556.3|11553.3|1429
1644360900000|2022-02-08 22:55:00|11557|11554|11557.1|11553.7|11557.6|11554.5|11556.5|11553|1429
1644361200000|2022-02-08 23:00:00|11557|11553.9|11560.7|11559.1|11570.6|11566|11557|11553.9|866
1644361500000|2022-02-08 23:05:00|11560.4|11559.4|11564.1|11563.1|11564.8|11563.7|11560.1|11558.8|496
1644361800000|2022-02-08 23:10:00|11564.3|11562.8|11558.7|11557.7|11564.3|11563|11558.6|11557.6|294
1644362100000|2022-02-08 23:15:00|11558.6|11557.6|11560.2|11559.2|11561|11560|11558.3|11557.3|249
1644362400000|2022-02-08 23:20:00|11560.3|11559.3|11561.5|11560.5|11561.9|11560.7|11559|11558|360
1644362700000|2022-02-08 23:25:00|11561.6|11560.6|11562.3|11561.3|11562.6|11561.6|11560.7|11559.7|180
1644363000000|2022-02-08 23:30:00|11562.4|11561.4|11563.2|11562.2|11564|11563|11562.4|11561.4|187
1644363300000|2022-02-08 23:35:00|11563.1|11562.1|11559.5|11558.5|11563.4|11562.4|11559.4|11558.4|167
1644363600000|2022-02-08 23:40:00|11559.4|11558.4|11560.8|11559.8|11561.7|11560.7|11559.2|11558.3|148
1644363900000|2022-02-08 23:45:00|11560.7|11559.7|11557.5|11556.5|11560.8|11559.8|11557.4|11556.4|269
1644364200000|2022-02-08 23:50:00|11557.3|11556.3|11556.2|11555.2|11558.1|11557.1|11556|11555|198
1644364500000|2022-02-08 23:55:00|11556.4|11555.4|11554.1|11553.1|11558.2|11557.2|11553.9|11552.9|252
1644364800000|2022-02-09 00:00:00|11554.2|11553.2|11554.8|11553.8|11560.1|11559.2|11552.6|11551.6|507
1644365100000|2022-02-09 00:05:00|11554.9|11553.9|11552.8|11552.1|11555.6|11554.6|11552.1|11551.3|443
1644365400000|2022-02-09 00:10:00|11552.9|11551.9|11549.9|11549.2|11553.2|11552.2|11549.8|11549|281
1644365700000|2022-02-09 00:15:00|11550|11549.3|11549.4|11548.7|11550.2|11549.5|11547.9|11547|366
1644366000000|2022-02-09 00:20:00|11549.7|11548.8|11547.1|11546.4|11550.8|11550.1|11546.3|11545.3|357
1644366300000|2022-02-09 00:25:00|11547|11546.3|11546.7|11546|11547.2|11546.5|11544|11543.1|393
1644366600000|2022-02-09 00:30:00|11546.6|11545.9|11546.5|11545.5|11548.7|11547.8|11545.8|11545|333
1644366900000|2022-02-09 00:35:00|11546.2|11545.6|11550.8|11549.8|11551.2|11550.3|11546.2|11545.6|417
1644367200000|2022-02-09 00:40:00|11550.9|11549.9|11550.2|11549.5|11551.8|11550.9|11549.5|11548.6|342
1644367500000|2022-02-09 00:45:00|11550.1|11549.4|11552.9|11552.2|11554.1|11553.1|11550.1|11549.3|351
1644367800000|2022-02-09 00:50:00|11552.8|11552.1|11554.2|11553.2|11554.5|11553.5|11551.4|11550.5|607
1644368100000|2022-02-09 00:55:00|11554.5|11553.5|11552.9|11551.9|11555.8|11555|11552.3|11551.3|442
1644368400000|2022-02-09 01:00:00|11552.8|11551.8|11547.4|11546.4|11552.9|11552|11545.7|11545|469
1644368700000|2022-02-09 01:05:00|11547.3|11546.3|11543.1|11542.1|11549.2|11548.2|11542.5|11541.7|489
1644369000000|2022-02-09 01:10:00|11543|11542.3|11541|11540|11545.6|11544.8|11540.8|11539.8|351
1644369300000|2022-02-09 01:15:00|11540.9|11539.9|11542.5|11541.8|11544.2|11543.4|11540.4|11539.7|516
1644369600000|2022-02-09 01:20:00|11542.4|11541.7|11541.9|11540.9|11543.4|11542.6|11540.9|11540|349
1644369900000|2022-02-09 01:25:00|11542|11541|11542.1|11541.4|11543.9|11543.1|11541.9|11540.9|325
1644370200000|2022-02-09 01:30:00|11542.2|11541.5|11545|11544.3|11545.1|11544.4|11542.1|11541.3|393
1644370500000|2022-02-09 01:35:00|11544.9|11544.2|11544.8|11543.8|11546.4|11545.6|11544.6|11543.8|298
1644370800000|2022-02-09 01:40:00|11544.7|11544|11544.3|11543.3|11546.3|11545.4|11543.3|11542.4|286
1644371100000|2022-02-09 01:45:00|11544.4|11543.4|11544.6|11543.9|11546.2|11545.2|11543.9|11543.2|321
1644371400000|2022-02-09 01:50:00|11544.7|11544|11544.1|11543.4|11545.8|11545.1|11543.2|11542.4|303
1644371700000|2022-02-09 01:55:00|11544|11543.3|11544.5|11543.8|11544.6|11543.9|11542.7|11541.8|309
1644372000000|2022-02-09 02:00:00|11544.4|11543.7|11540|11539|11544.6|11543.8|11538.6|11537.8|371
1644372300000|2022-02-09 02:05:00|11540.1|11539.1|11539.4|11538.7|11540.3|11539.6|11538|11537.3|319
1644372600000|2022-02-09 02:10:00|11539.5|11538.8|11540.2|11539.5|11541.1|11540.2|11539.3|11538.5|179
1644372900000|2022-02-09 02:15:00|11540.3|11539.6|11539.8|11539.1|11540.6|11539.6|11539|11538.1|267
1644373200000|2022-02-09 02:20:00|11539.9|11539.2|11538.8|11538.1|11541.4|11540.6|11538.5|11537.8|248
1644373500000|2022-02-09 02:25:00|11538.9|11538.2|11541.5|11540.8|11542.2|11541.4|11538.7|11538|125
1644373800000|2022-02-09 02:30:00|11541.3|11540.5|11539.6|11538.9|11541.7|11540.8|11539.5|11538.7|337
1644374100000|2022-02-09 02:35:00|11539.5|11538.8|11538.7|11537.7|11539.7|11538.9|11535.6|11534.9|380
1644374400000|2022-02-09 02:40:00|11538.6|11537.6|11537.8|11537.1|11539.4|11538.4|11537.8|11537|219
1644374700000|2022-02-09 02:45:00|11537.9|11537.2|11536.8|11536.1|11539.7|11538.8|11536.7|11535.8|230
1644375000000|2022-02-09 02:50:00|11536.9|11536.2|11536.4|11535.4|11536.9|11536.2|11536|11535.2|308
1644375300000|2022-02-09 02:55:00|11536.2|11535.5|11533.9|11532.9|11536.7|11536|11532.6|11531.9|502
1644375600000|2022-02-09 03:00:00|11533.8|11532.8|11534.4|11533.4|11535.2|11534.4|11532.7|11531.9|433
1644375900000|2022-02-09 03:05:00|11534.6|11533.6|11534.2|11533.5|11536.3|11535.5|11533.6|11532.9|288
1644376200000|2022-02-09 03:10:00|11534.1|11533.4|11537|11536.3|11537|11536.3|11534.1|11533.4|286
1644376500000|2022-02-09 03:15:00|11536.9|11536.2|11538|11537.3|11538.5|11537.7|11536.8|11535.9|251
1644376800000|2022-02-09 03:20:00|11538.1|11537.4|11536.2|11535.5|11538.2|11537.4|11535.7|11534.9|267
1644377100000|2022-02-09 03:25:00|11536.4|11535.4|11536|11535.3|11537|11536.3|11536|11535.1|303
1644377400000|2022-02-09 03:30:00|11536.2|11535.2|11537.5|11536.8|11538.7|11537.8|11536|11535.2|282
1644377700000|2022-02-09 03:35:00|11537.6|11536.9|11538.5|11537.8|11538.7|11538|11537.2|11536.4|298
1644378000000|2022-02-09 03:40:00|11538.4|11537.7|11541.9|11540.9|11542|11541.1|11538.2|11537.5|281
1644378300000|2022-02-09 03:45:00|11541.8|11540.8|11542.4|11541.7|11543.1|11542.2|11541.1|11540.3|281
1644378600000|2022-02-09 03:50:00|11542.3|11541.6|11543.4|11542.4|11543.8|11543|11542.2|11541.3|292
1644378900000|2022-02-09 03:55:00|11543.5|11542.5|11540.6|11539.9|11543.5|11542.7|11539.2|11538.4|327
1644379200000|2022-02-09 04:00:00|11540.5|11539.8|11537.9|11536.9|11541|11540.3|11537.6|11536.7|328
1644379500000|2022-02-09 04:05:00|11538|11537|11538.8|11537.8|11539.7|11538.9|11537.9|11536.9|234
1644379800000|2022-02-09 04:10:00|11538.7|11538|11539.4|11538.4|11541.2|11540.2|11537.6|11536.7|258
1644380100000|2022-02-09 04:15:00|11539.3|11538.3|11540.3|11539.3|11540.3|11539.5|11538.6|11537.8|165
1644380400000|2022-02-09 04:20:00|11540.1|11539.4|11542.6|11541.6|11542.6|11541.6|11540|11539.2|261
1644380700000|2022-02-09 04:25:00|11542.5|11541.5|11542.8|11542.1|11544.3|11543.3|11542.5|11541.5|248
1644381000000|2022-02-09 04:30:00|11542.7|11542|11544.2|11543.2|11544.3|11543.5|11542.6|11541.7|169
1644381300000|2022-02-09 04:35:00|11544.3|11543.3|11544.9|11543.9|11546.1|11545.4|11544.1|11543.1|270
1644381600000|2022-02-09 04:40:00|11545|11544|11546|11545.3|11547.2|11546.4|11544|11543.2|274
1644381900000|2022-02-09 04:45:00|11546.1|11545.4|11547.1|11546.4|11547.5|11546.8|11545.6|11544.9|188
1644382200000|2022-02-09 04:50:00|11547.3|11546.6|11547.4|11546.7|11547.9|11547.2|11546.2|11545.4|212
1644382500000|2022-02-09 04:55:00|11547.3|11546.6|11546.6|11545.9|11547.6|11546.9|11546.6|11545.8|184
1644382800000|2022-02-09 05:00:00|11546.7|11546|11546|11545.3|11546.8|11546.1|11544.9|11544.1|286
1644383100000|2022-02-09 05:05:00|11545.9|11545.2|11545.5|11544.5|11546.3|11545.5|11545.1|11544.4|204
1644383400000|2022-02-09 05:10:00|11545.6|11544.6|11546|11545.3|11546.1|11545.4|11545.2|11544.2|244
1644383700000|2022-02-09 05:15:00|11545.9|11545.2|11544.2|11543.5|11546.1|11545.4|11544.1|11543.2|202
1644384000000|2022-02-09 05:20:00|11544.3|11543.3|11544.1|11543.4|11544.5|11543.8|11543|11542.3|235
1644384300000|2022-02-09 05:25:00|11544.2|11543.5|11544.9|11544.2|11545.1|11544.3|11543.8|11542.9|245
1644384600000|2022-02-09 05:30:00|11545|11544.3|11544.2|11543.5|11545.1|11544.4|11543.9|11543.2|154
1644384900000|2022-02-09 05:35:00|11544.1|11543.4|11546.2|11545.5|11546.8|11546|11544.1|11543.3|129
1644385200000|2022-02-09 05:40:00|11546.3|11545.6|11547.7|11547|11547.9|11547|11546.1|11545.4|147
1644385500000|2022-02-09 05:45:00|11547.9|11546.9|11547.3|11546.6|11548.6|11547.7|11546.5|11545.7|177
1644385800000|2022-02-09 05:50:00|11547.2|11546.5|11548.7|11548|11549|11548.1|11547|11546.2|200
1644386100000|2022-02-09 05:55:00|11548.6|11547.9|11548.4|11547.4|11549.5|11548.6|11546.3|11545.4|280
1644386400000|2022-02-09 06:00:00|11548.3|11547.3|11543.1|11542.4|11548.4|11547.4|11542.5|11541.7|370
1644386700000|2022-02-09 06:05:00|11543|11542.3|11545.1|11544.4|11545.2|11544.5|11543|11542.3|305
1644387000000|2022-02-09 06:10:00|11545|11544.3|11544.1|11543.4|11545.1|11544.4|11543.8|11543|234
1644387300000|2022-02-09 06:15:00|11544.2|11543.5|11546.5|11545.8|11546.9|11546.1|11543.9|11543.1|218
1644387600000|2022-02-09 06:20:00|11546.4|11545.7|11550.6|11549.9|11550.9|11550|11546.4|11545.6|241
1644387900000|2022-02-09 06:25:00|11550.8|11549.8|11550|11549.3|11551.7|11551|11550|11549.2|239
1644388200000|2022-02-09 06:30:00|11550.1|11549.4|11551.8|11551.1|11552.3|11551.6|11550|11549.3|137
1644388500000|2022-02-09 06:35:00|11551.7|11551|11552.2|11551.2|11553.6|11552.9|11551.6|11550.9|161
1644388800000|2022-02-09 06:40:00|11552.1|11551.1|11551.8|11551.1|11552.9|11552.1|11550.8|11550.1|137
1644389100000|2022-02-09 06:45:00|11551.7|11551|11553.4|11552.7|11554.4|11553.7|11551.6|11550.8|282
1644389400000|2022-02-09 06:50:00|11553.3|11552.6|11552.5|11551.8|11553.8|11553.1|11552|11551.3|307
1644389700000|2022-02-09 06:55:00|11552.6|11551.6|11552.3|11551.3|11552.9|11552.1|11552|11551.3|195
1644390000000|2022-02-09 07:00:00|11552.1|11551.4|11550.3|11549.3|11552.7|11551.7|11548.5|11547.8|442
1644390300000|2022-02-09 07:05:00|11550.2|11549.5|11548.8|11548.1|11550.4|11549.7|11547.5|11546.8|364
1644390600000|2022-02-09 07:10:00|11548.7|11548|11550|11549.3|11550.7|11549.9|11548.5|11547.8|212
1644390900000|2022-02-09 07:15:00|11550.2|11549.2|11550.6|11549.9|11551.2|11550.5|11549.2|11548.5|224
1644391200000|2022-02-09 07:20:00|11550.7|11550|11550.3|11549.6|11551.1|11550.4|11549|11548.3|368
1644391500000|2022-02-09 07:25:00|11550.5|11549.5|11548.4|11547.7|11550.5|11549.6|11546.8|11545.9|363
1644391800000|2022-02-09 07:30:00|11548.2|11547.4|11546.2|11545.2|11548.7|11548|11544.6|11543.8|434
1644392100000|2022-02-09 07:35:00|11546.3|11545.3|11546.6|11545.9|11549.1|11548.2|11545.4|11544.4|419
1644392400000|2022-02-09 07:40:00|11546.5|11545.8|11546.4|11545.7|11547.3|11546.4|11544.6|11543.8|514
1644392700000|2022-02-09 07:45:00|11546.5|11545.5|11545.7|11545|11546.8|11546|11545.3|11544.5|339
1644393000000|2022-02-09 07:50:00|11545.8|11545.1|11544.8|11544.1|11545.9|11545.2|11543.4|11542.6|382
1644393300000|2022-02-09 07:55:00|11544.7|11544|11540.6|11539.9|11545.5|11544.7|11540.6|11539.9|424
1644393600000|2022-02-09 08:00:00|11540.7|11540|11541|11540|11542.3|11541.4|11538|11537.2|606
1644393900000|2022-02-09 08:05:00|11540.7|11540.1|11541.6|11540.9|11542.8|11542|11540.2|11539.5|395
1644394200000|2022-02-09 08:10:00|11541.7|11541|11538.4|11537.7|11542.5|11541.7|11537.9|11537|396
1644394500000|2022-02-09 08:15:00|11538.3|11537.6|11538.9|11537.9|11540.9|11540|11536.8|11536|532
1644394800000|2022-02-09 08:20:00|11538.8|11538.1|11537.8|11536.8|11540.7|11539.8|11536.9|11536|473
1644395100000|2022-02-09 08:25:00|11537.7|11536.7|11536.1|11535.4|11538.2|11537.4|11535.1|11534.4|507
1644395400000|2022-02-09 08:30:00|11536.2|11535.2|11536.5|11535.5|11538.5|11537.5|11534.9|11533.9|531
1644395700000|2022-02-09 08:35:00|11536.4|11535.4|11536.9|11536.2|11537.1|11536.2|11534.4|11533.4|532
1644396000000|2022-02-09 08:40:00|11537|11536|11535.1|11534.4|11537.1|11536.2|11534.1|11533.2|477
1644396300000|2022-02-09 08:45:00|11535|11534.3|11536.3|11535.6|11538|11537.2|11534.9|11534.1|510
1644396600000|2022-02-09 08:50:00|11536.5|11535.5|11538.9|11538.2|11541.2|11540.4|11536.2|11535.4|437
1644396900000|2022-02-09 08:55:00|11538.8|11538.1|11540.7|11539.7|11542.6|11541.7|11538.6|11537.8|483
1644397200000|2022-02-09 09:00:00|11540.6|11539.9|11540.2|11539.5|11542.8|11542|11540|11539.3|382
1644397500000|2022-02-09 09:05:00|11540.4|11539.7|11541.5|11540.8|11542.6|11541.8|11539.8|11539|521
1644397800000|2022-02-09 09:10:00|11541.6|11540.6|11543.5|11542.8|11544.6|11543.7|11541.3|11540.6|516
1644398100000|2022-02-09 09:15:00|11543.7|11542.7|11543.4|11542.7|11545.1|11544.2|11542.5|11541.6|441
1644398400000|2022-02-09 09:20:00|11543.7|11542.6|11544.2|11543.5|11545.1|11544.3|11541.9|11541|381
1644398700000|2022-02-09 09:25:00|11544.1|11543.4|11543.4|11542.7|11544.9|11544.2|11542.6|11541.8|345
1644399000000|2022-02-09 09:30:00|11543.3|11542.6|11544.1|11543.4|11544.4|11543.5|11542|11541.2|307
1644399300000|2022-02-09 09:35:00|11544|11543.3|11537.9|11537.2|11544.4|11543.7|11537.8|11537.1|413
1644399600000|2022-02-09 09:40:00|11538|11537.3|11537.5|11536.5|11538.3|11537.4|11536.2|11535.4|478
1644399900000|2022-02-09 09:45:00|11537.6|11536.6|11537.1|11536.1|11538.4|11537.6|11536.6|11535.9|343
1644400200000|2022-02-09 09:50:00|11537.2|11536.2|11535.6|11534.9|11537.2|11536.4|11534.7|11533.9|306
1644400500000|2022-02-09 09:55:00|11535.7|11535|11536.6|11535.9|11537.9|11537.1|11535.5|11534.6|312
1644400800000|2022-02-09 10:00:00|11536.4|11535.7|11539.3|11538.6|11539.6|11538.9|11536.1|11535.3|418
1644401100000|2022-02-09 10:05:00|11539.5|11538.5|11541.8|11541.1|11542.1|11541.3|11538.2|11537.3|428
1644401400000|2022-02-09 10:10:00|11541.9|11541.2|11543.8|11543.1|11544.1|11543.3|11540.1|11539.3|439
1644401700000|2022-02-09 10:15:00|11543.7|11543|11543.1|11542.4|11544.3|11543.6|11542.3|11541.4|441
1644402000000|2022-02-09 10:20:00|11543.2|11542.5|11542.4|11541.4|11543.3|11542.5|11541.2|11540.3|574
1644402300000|2022-02-09 10:25:00|11542.3|11541.6|11541.9|11540.9|11543|11542.1|11540.6|11539.9|579
1644402600000|2022-02-09 10:30:00|11541.7|11541|11543.8|11542.8|11544.4|11543.6|11541.2|11540.5|414
1644402900000|2022-02-09 10:35:00|11543.7|11543|11542.4|11541.7|11544|11543.2|11541.7|11540.7|326
1644403200000|2022-02-09 10:40:00|11542.5|11541.8|11545.5|11544.8|11546.7|11546|11542.5|11541.8|328
1644403500000|2022-02-09 10:45:00|11545.7|11545|11544.1|11543.4|11546.6|11545.7|11544.1|11543.4|325
1644403800000|2022-02-09 10:50:00|11544.3|11543.3|11543.1|11542.1|11544.9|11544|11542.7|11541.7|333
1644404100000|2022-02-09 10:55:00|11543|11542|11543.4|11542.7|11544.9|11544.1|11542.5|11541.6|437
1644404400000|2022-02-09 11:00:00|11543.5|11542.8|11541.7|11540.7|11544.3|11543.4|11541.4|11540.5|407
1644404700000|2022-02-09 11:05:00|11541.6|11540.6|11540.6|11539.9|11543|11542.2|11540.5|11539.7|374
1644405000000|2022-02-09 11:10:00|11540.5|11539.8|11541.7|11540.7|11541.8|11540.9|11539.4|11538.4|385
1644405300000|2022-02-09 11:15:00|11541.5|11540.8|11542.8|11541.8|11543.4|11542.6|11541.4|11540.7|457
1644405600000|2022-02-09 11:20:00|11542.9|11541.9|11543.6|11542.6|11543.9|11543.1|11542.5|11541.7|377
1644405900000|2022-02-09 11:25:00|11543.7|11542.7|11542.2|11541.5|11544.1|11543.4|11541.9|11541.1|279
1644406200000|2022-02-09 11:30:00|11542.3|11541.6|11544.9|11544.2|11545.7|11545|11542.3|11541.6|313
1644406500000|2022-02-09 11:35:00|11544.8|11544.1|11544.8|11543.8|11545.8|11544.9|11544.3|11543.4|310
1644406800000|2022-02-09 11:40:00|11544.7|11543.7|11546.1|11545.1|11546.3|11545.5|11544.1|11543.3|244
1644407100000|2022-02-09 11:45:00|11546.2|11545.2|11546.3|11545.3|11547.8|11547.1|11545.9|11545.2|321
1644407400000|2022-02-09 11:50:00|11546.4|11545.4|11546.9|11545.9|11548.3|11547.5|11546.1|11545.3|278
1644407700000|2022-02-09 11:55:00|11547|11546|11544.2|11543.2|11547.8|11547|11544.2|11543.2|364
1644408000000|2022-02-09 12:00:00|11544|11543.3|11544|11543.3|11545.8|11544.8|11543.6|11542.6|430
1644408300000|2022-02-09 12:05:00|11543.9|11543.2|11542.8|11542.1|11544.7|11543.7|11542.2|11541.5|438
1644408600000|2022-02-09 12:10:00|11542.7|11542|11543.5|11542.8|11544.7|11543.8|11542.7|11542|347
1644408900000|2022-02-09 12:15:00|11543.7|11543|11543.5|11542.5|11544.1|11543.2|11541.8|11541.1|359
1644409200000|2022-02-09 12:20:00|11543.4|11542.4|11544.1|11543.4|11544.7|11543.8|11543|11542.1|390
1644409500000|2022-02-09 12:25:00|11544.2|11543.2|11546.2|11545.5|11546.5|11545.6|11544.2|11543.2|271
1644409800000|2022-02-09 12:30:00|11546.3|11545.3|11547.1|11546.1|11547.2|11546.5|11545.1|11544.2|257
1644410100000|2022-02-09 12:35:00|11547.3|11546.3|11545.9|11544.9|11547.3|11546.5|11545.8|11544.8|370
1644410400000|2022-02-09 12:40:00|11545.8|11544.8|11546.8|11546.1|11546.9|11546.1|11544.9|11544.1|340
1644410700000|2022-02-09 12:45:00|11546.9|11546.2|11544.5|11543.8|11547.4|11546.7|11544.2|11543.4|380
1644411000000|2022-02-09 12:50:00|11544.6|11543.9|11545.3|11544.6|11545.8|11545.1|11544.5|11543.8|267
1644411300000|2022-02-09 12:55:00|11545.4|11544.7|11544.7|11543.7|11545.9|11545.2|11543|11542.3|391
1644411600000|2022-02-09 13:00:00|11544.5|11543.8|11547.5|11546.5|11547.7|11546.8|11543|11542.1|428
1644411900000|2022-02-09 13:05:00|11547.3|11546.6|11549.3|11548.6|11550.1|11549.3|11546.8|11545.9|436
1644412200000|2022-02-09 13:10:00|11549.4|11548.7|11547.1|11546.1|11550.6|11549.9|11545.9|11545|568
1644412500000|2022-02-09 13:15:00|11547|11546.3|11550.8|11549.8|11550.9|11550.2|11547|11546.3|629
1644412800000|2022-02-09 13:20:00|11550.7|11550|11550.1|11549.1|11552.3|11551.3|11548.8|11547.8|430
1644413100000|2022-02-09 13:25:00|11550.2|11549.2|11548.1|11547.4|11550.2|11549.3|11545.7|11545|452
1644413400000|2022-02-09 13:30:00|11548|11547.3|11548.7|11548|11550.2|11549.4|11547.5|11546.8|577
1644413700000|2022-02-09 13:35:00|11548.6|11547.9|11546.6|11545.9|11549.4|11548.6|11545.3|11544.4|432
1644414000000|2022-02-09 13:40:00|11546.7|11546|11545.8|11545.1|11548.2|11547.5|11545.1|11544.3|509
1644414300000|2022-02-09 13:45:00|11545.7|11544.8|11544.3|11543.6|11547.5|11546.7|11543.3|11542.5|482
1644414600000|2022-02-09 13:50:00|11544.4|11543.7|11546.3|11545.6|11546.5|11545.8|11544.2|11543.4|347
1644414900000|2022-02-09 13:55:00|11546.2|11545.5|11546.6|11545.9|11546.8|11546.1|11545.4|11544.7|401
1644415200000|2022-02-09 14:00:00|11546.7|11546|11545.9|11545.2|11546.7|11546|11544.1|11543.2|446
1644415500000|2022-02-09 14:05:00|11545.8|11545.1|11544.2|11543.5|11546.3|11545.6|11544|11543.1|341
1644415800000|2022-02-09 14:10:00|11544.4|11543.4|11541.9|11540.9|11544.6|11543.9|11541.2|11540.4|494
1644416100000|2022-02-09 14:15:00|11541.7|11541|11539.6|11538.6|11542.3|11541.4|11538.4|11537.6|556
1644416400000|2022-02-09 14:20:00|11539.5|11538.8|11543.6|11542.6|11543.7|11542.8|11538.9|11538|555
1644416700000|2022-02-09 14:25:00|11543.5|11542.5|11546|11545|11546.4|11545.7|11543.2|11542.4|466
1644417000000|2022-02-09 14:30:00|11546.1|11545.1|11549.8|11549.1|11551.3|11550.6|11544.5|11543.8|630
1644417300000|2022-02-09 14:35:00|11549.9|11548.9|11549.7|11549|11551.5|11550.7|11548.8|11548|633
1644417600000|2022-02-09 14:40:00|11549.6|11548.9|11547.2|11546.5|11550.5|11549.8|11546.6|11545.6|530
1644417900000|2022-02-09 14:45:00|11547.4|11546.7|11548.4|11547.7|11549.4|11548.6|11546.2|11545.3|628
1644418200000|2022-02-09 14:50:00|11548.3|11547.6|11548.9|11548.2|11549.9|11549.1|11546.7|11545.9|578
1644418500000|2022-02-09 14:55:00|11549|11548.3|11546|11545|11550.2|11549.3|11546|11545|442
1644418800000|2022-02-09 15:00:00|11546.1|11545.1|11546.5|11545.8|11547.2|11546.4|11544.7|11544|534
1644419100000|2022-02-09 15:05:00|11546.4|11545.7|11544|11543.3|11547.2|11546.5|11542.6|11541.8|497
1644419400000|2022-02-09 15:10:00|11544.2|11543.2|11544.2|11543.2|11545.2|11544.5|11541.9|11541.2|492
1644419700000|2022-02-09 15:15:00|11544.3|11543.3|11543.3|11542.6|11545.4|11544.6|11542|11541.2|451
1644420000000|2022-02-09 15:20:00|11543.1|11542.4|11541|11540.3|11543.5|11542.8|11539.4|11538.5|494
1644420300000|2022-02-09 15:25:00|11541.1|11540.4|11541.8|11540.8|11543|11542.3|11539.7|11539|610
1644420600000|2022-02-09 15:30:00|11542|11541.3|11545.5|11544.8|11545.6|11544.9|11542|11541.1|548
1644420900000|2022-02-09 15:35:00|11545.4|11544.7|11544|11543.3|11546.5|11545.6|11543.8|11543|411
1644421200000|2022-02-09 15:40:00|11544.1|11543.4|11544.8|11543.8|11545.1|11544.3|11542.7|11541.9|435
1644421500000|2022-02-09 15:45:00|11545|11544.1|11545.1|11544.4|11545.7|11545|11544.3|11543.6|416
1644421800000|2022-02-09 15:50:00|11545.2|11544.5|11546.7|11546|11547.1|11546.4|11544.5|11543.6|449
1644422100000|2022-02-09 15:55:00|11546.8|11546.1|11546.1|11545.4|11548.3|11547.6|11545.8|11545|555
1644422400000|2022-02-09 16:00:00|11546.3|11545.3|11546|11545.3|11547.3|11546.5|11544.2|11543.4|522
1644422700000|2022-02-09 16:05:00|11546.1|11545.4|11542.7|11541.7|11546.3|11545.6|11542.6|11541.7|346
1644423000000|2022-02-09 16:10:00|11542.8|11541.8|11542.6|11541.9|11544.2|11543.5|11541.5|11540.8|385
1644423300000|2022-02-09 16:15:00|11542.7|11541.7|11544.8|11544.1|11545.1|11544.4|11542.5|11541.6|344
1644423600000|2022-02-09 16:20:00|11544.9|11544.2|11545|11544|11546.4|11545.7|11544.3|11543.5|343
1644423900000|2022-02-09 16:25:00|11544.9|11543.9|11545|11544|11545|11544.3|11544|11543.3|261
1644424200000|2022-02-09 16:30:00|11544.9|11544.2|11543.1|11542.1|11544.9|11544.2|11542|11541.3|278
1644424500000|2022-02-09 16:35:00|11543|11542|11544.2|11543.5|11544.6|11543.9|11542.1|11541.2|306
1644424800000|2022-02-09 16:40:00|11544.3|11543.6|11542.2|11541.5|11544.3|11543.6|11541.9|11541.2|301
1644425100000|2022-02-09 16:45:00|11542.3|11541.6|11544|11543|11544.3|11543.5|11541.5|11540.8|355
1644425400000|2022-02-09 16:50:00|11544.1|11543.1|11544.3|11543.3|11544.9|11544.1|11543.4|11542.6|292
1644425700000|2022-02-09 16:55:00|11544.2|11543.2|11545.9|11545.2|11547|11546.2|11544|11543.2|386
1644426000000|2022-02-09 17:00:00|11546|11545.3|11544.2|11543.2|11546.4|11545.5|11544|11543.2|312
1644426300000|2022-02-09 17:05:00|11544.3|11543.3|11545.1|11544.4|11545.9|11545|11543.2|11542.2|411
1644426600000|2022-02-09 17:10:00|11545.2|11544.5|11543.8|11542.8|11545.5|11544.6|11543|11542.1|373
1644426900000|2022-02-09 17:15:00|11543.9|11542.9|11544.1|11543.1|11544.5|11543.6|11543.2|11542.2|225
1644427200000|2022-02-09 17:20:00|11544.2|11543.2|11545.8|11545.1|11545.9|11545.1|11543.4|11542.5|274
1644427500000|2022-02-09 17:25:00|11545.7|11545|11542.2|11541.5|11545.7|11545|11542.2|11541.3|324
1644427800000|2022-02-09 17:30:00|11542.4|11541.4|11542.3|11541.3|11545.7|11544.8|11541.8|11540.9|665
1644428100000|2022-02-09 17:35:00|11542.4|11541.7|11539.5|11538.8|11543.2|11542.2|11537.8|11537|669
1644428400000|2022-02-09 17:40:00|11539.6|11538.6|11541.5|11540.5|11542.3|11541.3|11539.2|11538.4|275
1644428700000|2022-02-09 17:45:00|11541.6|11540.6|11542.3|11541.3|11542.6|11541.6|11540.9|11539.9|300
1644429000000|2022-02-09 17:50:00|11542.4|11541.4|11543.1|11542.1|11543.1|11542.2|11541.5|11540.7|284
1644429300000|2022-02-09 17:55:00|11542.9|11542.2|11544.4|11543.4|11544.6|11543.8|11542.1|11541.3|348
1644429600000|2022-02-09 18:00:00|11544.7|11543.7|11542.3|11541.3|11545.5|11544.6|11538.7|11537.7|585
1644429900000|2022-02-09 18:05:00|11542.2|11541.2|11545|11544|11545.4|11544.6|11541.2|11540.4|453
1644430200000|2022-02-09 18:10:00|11545.1|11544.1|11544.8|11543.8|11546.4|11545.4|11544.5|11543.7|327
1644430500000|2022-02-09 18:15:00|11544.9|11543.9|11543.8|11542.8|11545.5|11544.5|11543.4|11542.5|176
1644430800000|2022-02-09 18:20:00|11543.7|11542.7|11545|11544.3|11545.3|11544.5|11543.7|11542.7|237
1644431100000|2022-02-09 18:25:00|11545.2|11544.2|11546.5|11545.5|11546.5|11545.8|11545.2|11544.2|215
1644431400000|2022-02-09 18:30:00|11546.4|11545.4|11546.7|11546|11547.4|11546.7|11545.7|11544.8|235
1644431700000|2022-02-09 18:35:00|11546.8|11546.1|11548.1|11547.4|11549.5|11548.7|11546.7|11546|237
1644432000000|2022-02-09 18:40:00|11548.2|11547.2|11548.7|11547.7|11548.8|11547.9|11547.8|11546.9|224
1644432300000|2022-02-09 18:45:00|11548.6|11547.9|11548.5|11547.8|11549.3|11548.6|11548.4|11547.6|141
1644432600000|2022-02-09 18:50:00|11548.6|11547.9|11549.5|11548.8|11549.9|11549|11548.5|11547.7|168
1644432900000|2022-02-09 18:55:00|11549.7|11548.7|11549.3|11548.6|11550.2|11549.4|11549.2|11548.4|127
1644433200000|2022-02-09 19:00:00|11549.4|11548.7|11549.7|11549|11550.3|11549.6|11549|11548.2|248
1644433500000|2022-02-09 19:05:00|11549.8|11549.1|11550|11549.3|11550.1|11549.4|11549.5|11548.6|190
1644433800000|2022-02-09 19:10:00|11549.9|11549.2|11550.3|11549.6|11550.5|11549.7|11549.7|11549|227
1644434100000|2022-02-09 19:15:00|11550.5|11549.8|11550.7|11550|11551.3|11550.5|11549.8|11549|158
1644434400000|2022-02-09 19:20:00|11550.6|11549.9|11550.3|11549.6|11551|11550.2|11549.9|11549.1|148
1644434700000|2022-02-09 19:25:00|11550.2|11549.5|11550.2|11549.2|11550.9|11550.1|11549.6|11548.8|156
1644435000000|2022-02-09 19:30:00|11550.1|11549.1|11550.6|11549.9|11551|11550.3|11549.8|11549.1|232
1644435300000|2022-02-09 19:35:00|11550.7|11549.7|11550.5|11549.5|11550.8|11549.9|11550.1|11549.2|158
1644435600000|2022-02-09 19:40:00|11550.6|11549.6|11550.7|11549.7|11550.9|11550|11549.8|11548.9|184
1644435900000|2022-02-09 19:45:00|11550.6|11549.6|11549.8|11549.1|11550.7|11549.9|11549.1|11548.2|185
1644436200000|2022-02-09 19:50:00|11549.9|11549.2|11548.6|11547.9|11550.2|11549.3|11548.5|11547.7|198
1644436500000|2022-02-09 19:55:00|11548.5|11547.8|11548.5|11547.8|11549|11548|11547.6|11546.7|342
1644436800000|2022-02-09 20:00:00|11548.4|11547.7|11547.5|11546.5|11548.7|11547.9|11546.9|11546.1|243
1644437100000|2022-02-09 20:05:00|11547.4|11546.4|11548.8|11548.1|11549.1|11548.1|11547.2|11546.2|183
1644437400000|2022-02-09 20:10:00|11549.1|11547.9|11551.6|11550.6|11551.9|11551.1|11548.5|11547.6|265
1644437700000|2022-02-09 20:15:00|11551.7|11550.7|11555.4|11554.7|11555.9|11555|11550.8|11549.8|447
1644438000000|2022-02-09 20:20:00|11555.3|11554.6|11555.7|11554.7|11556.4|11555.4|11554.7|11553.7|255
1644438300000|2022-02-09 20:25:00|11555.6|11554.6|11556.1|11555.4|11557|11556.1|11555.3|11554.4|261
1644438600000|2022-02-09 20:30:00|11556|11555.3|11554.9|11554.2|11556.7|11555.8|11554.6|11553.7|264
1644438900000|2022-02-09 20:35:00|11555|11554.3|11554.5|11553.8|11555.3|11554.3|11554.4|11553.6|201
1644439200000|2022-02-09 20:40:00|11554.6|11553.9|11553.9|11553.2|11554.6|11553.9|11552.6|11551.7|167
1644439500000|2022-02-09 20:45:00|11553.7|11553|11554.8|11553.8|11554.9|11554|11553.1|11552.1|200
1644439800000|2022-02-09 20:50:00|11554.9|11553.9|11554.1|11553.4|11555|11554.2|11552.7|11551.8|298
1644440100000|2022-02-09 20:55:00|11554|11553.3|11552.9|11551.9|11554.3|11553.4|11552.7|11551.7|325
1644440400000|2022-02-09 21:00:00|11553|11552|11553.9|11552.9|11554.1|11553.3|11552|11551.3|250
1644440700000|2022-02-09 21:05:00|11553.8|11553.1|11554|11553.3|11555|11554.1|11553.5|11552.6|203
1644441000000|2022-02-09 21:10:00|11554.1|11553.1|11554|11553.3|11554.7|11553.9|11553.7|11552.8|184
1644441300000|2022-02-09 21:15:00|11553.9|11553|11553.7|11553|11553.9|11553.2|11553.3|11552.4|118
1644441600000|2022-02-09 21:20:00|11553.8|11552.8|11552.8|11551.8|11553.8|11552.8|11552.6|11551.7|123
1644441900000|2022-02-09 21:25:00|11552.4|11551.7|11553|11552|11553.5|11552.6|11552.4|11551.4|130
1644442200000|2022-02-09 21:30:00|11553.1|11552.1|11554.9|11553.9|11555.1|11554.3|11552.8|11551.8|171
1644442500000|2022-02-09 21:35:00|11554.7|11553.7|11554.8|11554.1|11555|11554.1|11554.3|11553.3|103
1644442800000|2022-02-09 21:40:00|11554.5|11553.8|11555.1|11554.1|11555.3|11554.6|11554.1|11553.2|142
1644443100000|2022-02-09 21:45:00|11555|11554|11555.1|11554.1|11555.3|11554.4|11554.6|11553.3|163
1644443400000|2022-02-09 21:50:00|11555.2|11554.2|11554.9|11553.9|11555.2|11554.2|11554.7|11553.7|81
1644443700000|2022-02-09 21:55:00|11554.8|11554.1|11555.3|11549.3|11557.1|11554.3|11554.3|11548.4|264
1644444000000|2022-02-09 22:00:00|11555.2|11553.1|11555.5|11549.5|11555.8|11553.2|11551|11545|38
1644444300000|2022-02-09 22:05:00|11555.6|11549.6|11555.6|11549.7|11556.3|11550.3|11555.1|11549.1|1391
1644444600000|2022-02-09 22:10:00|11555.9|11549.9|11556.1|11550.1|11556.3|11550.8|11555.1|11549.5|1311
1644444900000|2022-02-09 22:15:00|11556.3|11550.3|11555.8|11549.9|11556.5|11551.2|11554.8|11549.6|1216
1644445200000|2022-02-09 22:20:00|11555.4|11549.7|11555.3|11550.5|11555.8|11551.2|11554.8|11549.7|528
1644445500000|2022-02-09 22:25:00|11555.4|11550.8|11555.3|11550.7|11556.2|11551.1|11555.1|11549.8|1182
1644445800000|2022-02-09 22:30:00|11555.2|11550.8|11555.1|11551.2|11556.4|11553.8|11554.7|11550|981
1644446100000|2022-02-09 22:35:00|11555|11551.1|11554.9|11551.5|11555.2|11551.9|11554.6|11551|1107
1644446400000|2022-02-09 22:40:00|11554.8|11551.6|11555.6|11551.3|11556.2|11552.2|11554.5|11550.6|1060
1644446700000|2022-02-09 22:45:00|11556|11550.9|11556|11551.6|11556.4|11552|11555|11550.6|531
1644447000000|2022-02-09 22:50:00|11555.9|11551.4|11555.4|11551.7|11556.4|11552.3|11555.3|11550.9|531
1644447300000|2022-02-09 22:55:00|11555.6|11551.5|11556.4|11553.2|11558.2|11553.7|11554.6|11550.9|571
1644447600000|2022-02-09 23:00:00|11556.9|11552.8|11553.9|11552.9|11557.1|11554.1|11553|11551.4|853
1644447900000|2022-02-09 23:05:00|11553.8|11552.8|11554.9|11553.9|11555|11554|11553.6|11552.4|347
1644448200000|2022-02-09 23:10:00|11555|11554|11556.3|11555.3|11556.3|11555.3|11554.8|11553.6|173
1644448500000|2022-02-09 23:15:00|11556.2|11555.2|11559.5|11558.5|11559.8|11559|11555.8|11554.8|460
1644448800000|2022-02-09 23:20:00|11559.4|11558.4|11559.5|11558.5|11559.5|11558.6|11558.4|11557.4|364
1644449100000|2022-02-09 23:25:00|11559.4|11558.4|11559.5|11558.5|11559.9|11558.9|11559|11558|173
1644449400000|2022-02-09 23:30:00|11559.4|11558.4|11557.3|11556.3|11559.4|11558.4|11557.1|11556.1|153
1644449700000|2022-02-09 23:35:00|11557.4|11556.4|11558.6|11557.6|11558.8|11557.9|11557.3|11556.3|329
1644450000000|2022-02-09 23:40:00|11558.7|11557.7|11558.8|11557.8|11559.6|11558.7|11558.6|11557.6|183
1644450300000|2022-02-09 23:45:00|11558.7|11557.7|11557.7|11556.7|11558.8|11557.8|11556.7|11555.7|139
1644450600000|2022-02-09 23:50:00|11557.6|11556.6|11559.6|11558.6|11559.8|11559.1|11557.6|11556.6|185
1644450900000|2022-02-09 23:55:00|11559.5|11558.5|11560.5|11559.8|11560.8|11560|11558.8|11557.9|214
1644451200000|2022-02-10 00:00:00|11560.4|11559.7|11560.7|11560|11562.1|11561.3|11560|11559.2|498
1644451500000|2022-02-10 00:05:00|11560.6|11559.9|11560.4|11559.4|11562.4|11561.5|11560.1|11559.2|276
1644451800000|2022-02-10 00:10:00|11560.5|11559.5|11558.7|11558|11560.5|11559.5|11557.6|11556.7|320
1644452100000|2022-02-10 00:15:00|11558.8|11558.1|11559.9|11559.2|11560.6|11559.9|11558.5|11557.7|176
1644452400000|2022-02-10 00:20:00|11560|11559|11561.8|11561.1|11562.3|11561.5|11559.9|11559|218
1644452700000|2022-02-10 00:25:00|11561.9|11561.2|11561|11560.3|11562.9|11562.1|11560.8|11560.1|219
1644453000000|2022-02-10 00:30:00|11561.1|11560.4|11561|11560|11561.3|11560.5|11559.6|11558.8|225
1644453300000|2022-02-10 00:35:00|11560.9|11559.9|11563.7|11563|11564.1|11563.2|11560.4|11559.5|276
1644453600000|2022-02-10 00:40:00|11563.6|11562.9|11562.6|11561.9|11563.9|11563|11562.2|11561.4|279
1644453900000|2022-02-10 00:45:00|11562.5|11561.8|11560.4|11559.7|11563.6|11562.7|11560.4|11559.6|317
1644454200000|2022-02-10 00:50:00|11560.5|11559.5|11558.5|11557.5|11560.6|11559.6|11555.8|11554.8|763
1644454500000|2022-02-10 00:55:00|11558.9|11557.9|11557.6|11556.9|11560.7|11559.8|11556.7|11556|513
1644454800000|2022-02-10 01:00:00|11557.8|11556.8|11556.1|11555.4|11558.8|11558.1|11555.5|11554.8|268
1644455100000|2022-02-10 01:05:00|11556.2|11555.5|11553.4|11552.4|11556.3|11555.6|11553|11552.2|235
1644455400000|2022-02-10 01:10:00|11553.2|11552.5|11552.2|11551.5|11553.2|11552.5|11551.1|11550.2|396
1644455700000|2022-02-10 01:15:00|11552.1|11551.4|11549.2|11548.5|11552.2|11551.4|11548.8|11548.1|319
1644456000000|2022-02-10 01:20:00|11549.1|11548.4|11552.4|11551.4|11552.9|11551.9|11548.6|11547.9|408
1644456300000|2022-02-10 01:25:00|11552.5|11551.5|11551|11550.3|11552.6|11551.7|11549.4|11548.7|255
1644456600000|2022-02-10 01:30:00|11550.9|11550.2|11550.5|11549.8|11551|11550.3|11548.7|11547.8|265
1644456900000|2022-02-10 01:35:00|11550.6|11549.9|11550.8|11550.1|11552.7|11551.9|11549.6|11548.8|282
1644457200000|2022-02-10 01:40:00|11550.9|11550.2|11551.7|11551|11552.3|11551.5|11550.9|11550.1|393
1644457500000|2022-02-10 01:45:00|11551.6|11550.9|11552|11551.3|11554.2|11553.5|11551.6|11550.9|267
1644457800000|2022-02-10 01:50:00|11551.9|11551.2|11553.4|11552.7|11553.6|11552.9|11551.7|11550.9|362
1644458100000|2022-02-10 01:55:00|11553.3|11552.6|11550.7|11550|11553.5|11552.8|11550.6|11549.9|316
1644458400000|2022-02-10 02:00:00|11550.6|11549.9|11550.5|11549.8|11550.9|11550|11549.7|11548.9|265
1644458700000|2022-02-10 02:05:00|11550.6|11549.9|11552.9|11551.9|11553.2|11552.4|11550.5|11549.8|253
1644459000000|2022-02-10 02:10:00|11553|11552|11555|11554.3|11555.2|11554.5|11552.9|11551.9|273
1644459300000|2022-02-10 02:15:00|11554.9|11554.2|11554.3|11553.6|11555.1|11554.4|11554.2|11553.5|195
1644459600000|2022-02-10 02:20:00|11554.2|11553.5|11554.9|11554.2|11555.2|11554.5|11553.6|11552.9|196
1644459900000|2022-02-10 02:25:00|11554.8|11554.1|11554.9|11554.2|11556.4|11555.6|11554.7|11553.8|200
1644460200000|2022-02-10 02:30:00|11555|11554.3|11554.8|11554.1|11555.4|11554.6|11554.1|11553.4|199
1644460500000|2022-02-10 02:35:00|11554.7|11554|11554.2|11553.5|11554.8|11554.1|11552.8|11551.9|215
1644460800000|2022-02-10 02:40:00|11554.3|11553.6|11554.6|11553.9|11555.1|11554.3|11553.6|11552.9|160
1644461100000|2022-02-10 02:45:00|11554.7|11554|11554.8|11554.1|11555.3|11554.6|11554.3|11553.6|93
1644461400000|2022-02-10 02:50:00|11554.9|11554.2|11551.4|11550.7|11555|11554.2|11551.3|11550.4|216
1644461700000|2022-02-10 02:55:00|11551.5|11550.8|11550.9|11550.2|11552|11551.2|11550.2|11549.5|237
1644462000000|2022-02-10 03:00:00|11551|11550|11551.4|11550.4|11552.2|11551.4|11550.9|11550|196
1644462300000|2022-02-10 03:05:00|11551.3|11550.3|11550.9|11550.2|11551.4|11550.6|11550.4|11549.6|152
1644462600000|2022-02-10 03:10:00|11551|11550|11550.6|11549.9|11551.1|11550.2|11549.2|11548.4|150
1644462900000|2022-02-10 03:15:00|11550.7|11550|11550.7|11550|11551.4|11550.5|11550.1|11549.3|191
1644463200000|2022-02-10 03:20:00|11550.8|11549.8|11551.2|11550.5|11551.3|11550.6|11550.5|11549.7|83
1644463500000|2022-02-10 03:25:00|11551.1|11550.4|11552.2|11551.5|11552.8|11552.1|11551|11550.3|163
1644463800000|2022-02-10 03:30:00|11552.3|11551.6|11552.5|11551.8|11552.8|11552|11551.6|11550.9|160
1644464100000|2022-02-10 03:35:00|11552.6|11551.9|11553|11552.3|11553.7|11552.9|11552.5|11551.8|203
1644464400000|2022-02-10 03:40:00|11553.1|11552.4|11554.3|11553.3|11554.6|11553.9|11553|11552|280
1644464700000|2022-02-10 03:45:00|11554.4|11553.4|11552.5|11551.8|11554.5|11553.5|11551.8|11551|196
1644465000000|2022-02-10 03:50:00|11552.6|11551.6|11552.9|11552.2|11553.4|11552.7|11551.6|11550.9|220
1644465300000|2022-02-10 03:55:00|11553|11552.3|11554.8|11554.1|11555|11554.3|11552.3|11551.6|277
1644465600000|2022-02-10 04:00:00|11554.9|11554.2|11553.1|11552.4|11555.6|11554.9|11553.1|11552.4|213
1644465900000|2022-02-10 04:05:00|11553.2|11552.5|11554.3|11553.6|11555|11554.3|11553.1|11552.4|162
1644466200000|2022-02-10 04:10:00|11554.4|11553.7|11554.6|11553.9|11555.8|11555.1|11554.3|11553.6|181
1644466500000|2022-02-10 04:15:00|11554.8|11554.1|11554.5|11553.8|11555.6|11554.9|11554.3|11553.6|104
1644466800000|2022-02-10 04:20:00|11554.6|11553.9|11555|11554.3|11556|11555.3|11554.3|11553.6|176
1644467100000|2022-02-10 04:25:00|11555.1|11554.4|11559.8|11559.1|11560.1|11559.4|11555|11554.2|327
1644467400000|2022-02-10 04:30:00|11560.3|11559.6|11562.9|11562.2|11564.6|11563.7|11560.1|11559.4|498
1644467700000|2022-02-10 04:35:00|11563|11562.3|11561.8|11561.1|11563.9|11563|11561.4|11560.6|348
1644468000000|2022-02-10 04:40:00|11561.9|11561.2|11563.8|11563.1|11564|11563.3|11561.9|11561.2|399
1644468300000|2022-02-10 04:45:00|11563.7|11563|11565.1|11564.4|11565.2|11564.5|11563.3|11562.6|331
1644468600000|2022-02-10 04:50:00|11565.2|11564.5|11564.4|11563.7|11565.5|11564.8|11564.1|11563.2|298
1644468900000|2022-02-10 04:55:00|11564.5|11563.8|11564.4|11563.7|11565.8|11564.9|11564|11563.3|301
1644469200000|2022-02-10 05:00:00|11564.3|11563.6|11562.4|11561.7|11564.4|11563.6|11562.4|11561.5|488
1644469500000|2022-02-10 05:05:00|11562.5|11561.8|11563.2|11562.5|11563.6|11562.9|11562.4|11561.5|233
1644469800000|2022-02-10 05:10:00|11563.1|11562.4|11563.8|11563.1|11564|11563.3|11562.4|11561.7|182
1644470100000|2022-02-10 05:15:00|11563.7|11563|11563.3|11562.6|11564.1|11563.3|11563.1|11562.3|222
1644470400000|2022-02-10 05:20:00|11563.2|11562.5|11562.4|11561.7|11563.3|11562.6|11562.1|11561.3|168
1644470700000|2022-02-10 05:25:00|11562.3|11561.6|11562.8|11562.1|11563|11562.3|11561|11560.3|302
1644471000000|2022-02-10 05:30:00|11562.6|11561.9|11561.6|11560.9|11563.5|11562.8|11561.4|11560.5|330
1644471300000|2022-02-10 05:35:00|11561.7|11560.7|11561.6|11560.6|11561.9|11561.2|11561.4|11560.5|211
1644471600000|2022-02-10 05:40:00|11561.4|11560.7|11561|11560.3|11561.7|11560.8|11560.9|11560.1|177
1644471900000|2022-02-10 05:45:00|11561.2|11560.2|11560.2|11559.5|11561.3|11560.3|11559.6|11558.9|229
1644472200000|2022-02-10 05:50:00|11560.1|11559.4|11560|11559|11560.9|11560.2|11559.8|11559|135
1644472500000|2022-02-10 05:55:00|11559.8|11559.1|11562.1|11561.1|11562.1|11561.1|11558.6|11557.9|320
1644472800000|2022-02-10 06:00:00|11562.2|11561.2|11562.3|11561.3|11562.8|11561.8|11560.2|11559.3|258
1644473100000|2022-02-10 06:05:00|11562.2|11561.2|11563.8|11563.1|11564.3|11563.5|11562|11561.1|253
1644473400000|2022-02-10 06:10:00|11563.7|11563|11565.5|11564.5|11566.7|11565.9|11563.7|11562.9|304
1644473700000|2022-02-10 06:15:00|11565.6|11564.6|11564.5|11563.8|11565.6|11564.7|11563.7|11563|273
1644474000000|2022-02-10 06:20:00|11564.4|11563.7|11566.1|11565.1|11566.4|11565.4|11564.1|11563.3|288
1644474300000|2022-02-10 06:25:00|11566|11565.3|11568.8|11567.8|11571.2|11570.3|11565.8|11565.1|428
1644474600000|2022-02-10 06:30:00|11568.7|11567.7|11567.3|11566.6|11568.8|11567.9|11566.2|11565.5|233
1644474900000|2022-02-10 06:35:00|11567.2|11566.5|11566.7|11565.7|11567.4|11566.6|11565.2|11564.4|203
1644475200000|2022-02-10 06:40:00|11566.6|11565.9|11567.9|11567.2|11567.9|11567.2|11566.3|11565.5|129
1644475500000|2022-02-10 06:45:00|11567.8|11567.1|11565.3|11564.6|11567.9|11567.2|11565.1|11564.4|164
1644475800000|2022-02-10 06:50:00|11565.2|11564.5|11566.6|11565.9|11566.6|11565.9|11565.1|11564.1|128
1644476100000|2022-02-10 06:55:00|11566.5|11565.8|11567.4|11566.4|11567.4|11566.5|11565.8|11565|166
1644476400000|2022-02-10 07:00:00|11567.5|11566.5|11565.1|11564.4|11567.8|11567.1|11564.2|11563.3|398
1644476700000|2022-02-10 07:05:00|11565|11564.3|11564.4|11563.4|11566.7|11565.7|11564.1|11563.4|289
1644477000000|2022-02-10 07:10:00|11564.3|11563.3|11562.7|11561.7|11564.6|11563.8|11562.4|11561.5|279
1644477300000|2022-02-10 07:15:00|11562.8|11561.8|11564.1|11563.1|11565.1|11564.3|11562.4|11561.5|284
1644477600000|2022-02-10 07:20:00|11564.2|11563.2|11565.8|11564.8|11567|11566|11562.6|11561.7|392
1644477900000|2022-02-10 07:25:00|11565.7|11564.7|11566.8|11565.8|11566.8|11565.8|11565.1|11564.2|374
1644478200000|2022-02-10 07:30:00|11566.9|11565.9|11561.6|11560.6|11566.9|11565.9|11559.9|11559.2|477
1644478500000|2022-02-10 07:35:00|11561.1|11560.4|11558.5|11557.5|11561.5|11560.6|11556.7|11555.9|423
1644478800000|2022-02-10 07:40:00|11558.3|11557.6|11560.2|11559.5|11560.7|11560|11557.1|11556.4|358
1644479100000|2022-02-10 07:45:00|11560.4|11559.4|11560.2|11559.2|11561.9|11561|11560|11559.2|342
1644479400000|2022-02-10 07:50:00|11560.3|11559.3|11560.7|11559.7|11560.8|11560|11558.4|11557.7|322
1644479700000|2022-02-10 07:55:00|11560.8|11559.8|11559.8|11559.1|11561.8|11561.1|11559.5|11558.7|433
1644480000000|2022-02-10 08:00:00|11559.9|11558.9|11560.7|11559.7|11562.3|11561.3|11558.1|11557.4|640
1644480300000|2022-02-10 08:05:00|11560.6|11559.9|11562.6|11561.9|11564.2|11563.4|11560.5|11559.7|615
1644480600000|2022-02-10 08:10:00|11562.7|11562|11562.9|11562.2|11564.1|11563.3|11561.3|11560.5|432
1644480900000|2022-02-10 08:15:00|11562.7|11562|11560|11559.3|11563.1|11562.4|11559.2|11558.3|521
1644481200000|2022-02-10 08:20:00|11560.1|11559.4|11560.6|11559.9|11561.4|11560.6|11559|11558.2|435
1644481500000|2022-02-10 08:25:00|11560.7|11560|11560.3|11559.6|11561.2|11560.4|11559.4|11558.6|524
1644481800000|2022-02-10 08:30:00|11560.2|11559.5|11562.5|11561.8|11564|11563.2|11560.2|11559.5|534
1644482100000|2022-02-10 08:35:00|11562.4|11561.7|11563.9|11563.2|11564.6|11563.9|11562.2|11561.4|542
1644482400000|2022-02-10 08:40:00|11563.8|11563.1|11562.6|11561.6|11564.3|11563.6|11562|11561.1|412
1644482700000|2022-02-10 08:45:00|11562.4|11561.7|11560.6|11559.9|11564.2|11563.3|11560.1|11559.4|450
1644483000000|2022-02-10 08:50:00|11560.5|11559.8|11560.2|11559.5|11562|11561.3|11559|11558.3|442
1644483300000|2022-02-10 08:55:00|11560.4|11559.7|11556.6|11555.9|11560.5|11559.8|11556.2|11555.3|454
1644483600000|2022-02-10 09:00:00|11556.8|11555.8|11558.9|11557.9|11559.4|11558.4|11554.6|11553.6|727
1644483900000|2022-02-10 09:05:00|11558.7|11558|11578.6|11577.6|11580.1|11579.4|11558.7|11558|977
1644484200000|2022-02-10 09:10:00|11578.4|11577.4|11582.7|11581.7|11584.9|11583.9|11577.1|11576.2|792
1644484500000|2022-02-10 09:15:00|11582.6|11581.6|11581.4|11580.7|11582.9|11581.9|11577.7|11576.9|738
1644484800000|2022-02-10 09:20:00|11581.6|11580.6|11580.8|11579.8|11583|11582.1|11580.2|11579.2|577
1644485100000|2022-02-10 09:25:00|11580.7|11579.7|11585.1|11584.4|11585.3|11584.6|11578.5|11577.8|529
1644485400000|2022-02-10 09:30:00|11585.2|11584.5|11586.4|11585.7|11588.3|11587.6|11585|11584.2|619
1644485700000|2022-02-10 09:35:00|11586.6|11585.6|11582.8|11582.1|11588|11587.2|11582.5|11581.6|615
1644486000000|2022-02-10 09:40:00|11583|11582|11582.9|11581.9|11584.6|11583.7|11580.3|11579.4|476
1644486300000|2022-02-10 09:45:00|11582.8|11582.1|11578|11577|11583.6|11582.6|11577.7|11576.9|473
1644486600000|2022-02-10 09:50:00|11578.1|11577.1|11579.4|11578.4|11581.1|11580.4|11578.1|11577.1|427
1644486900000|2022-02-10 09:55:00|11579.5|11578.5|11579.3|11578.6|11580|11579.1|11577.6|11576.7|375
1644487200000|2022-02-10 10:00:00|11579.4|11578.4|11577.4|11576.7|11580.1|11579.4|11575.5|11574.7|500
1644487500000|2022-02-10 10:05:00|11577.3|11576.6|11578|11577.3|11578.1|11577.3|11574.9|11574.1|405
1644487800000|2022-02-10 10:10:00|11578.1|11577.4|11577.6|11576.9|11579.3|11578.6|11576.1|11575.3|319
1644488100000|2022-02-10 10:15:00|11577.5|11576.8|11577.6|11576.9|11578.4|11577.5|11576.4|11575.6|415
1644488400000|2022-02-10 10:20:00|11577.7|11576.7|11577.7|11576.7|11578.9|11578|11576.2|11575.3|358
1644488700000|2022-02-10 10:25:00|11577.5|11576.8|11582.4|11581.7|11582.6|11581.7|11577.5|11576.8|402
1644489000000|2022-02-10 10:30:00|11582.3|11581.6|11583|11582.3|11583.9|11582.9|11581|11580.1|486
1644489300000|2022-02-10 10:35:00|11582.9|11582.2|11580.6|11579.9|11584.1|11583.4|11580.3|11579.6|381
1644489600000|2022-02-10 10:40:00|11580.5|11579.8|11580.3|11579.6|11581.1|11580.4|11579.3|11578.4|392
1644489900000|2022-02-10 10:45:00|11580.2|11579.5|11582.3|11581.6|11582.9|11582.2|11580.1|11579.4|284
1644490200000|2022-02-10 10:50:00|11582.4|11581.7|11582.8|11582.1|11583.5|11582.7|11581.5|11580.8|345
1644490500000|2022-02-10 10:55:00|11582.9|11582.2|11583.8|11582.8|11585.1|11584.3|11582.6|11581.8|280
1644490800000|2022-02-10 11:00:00|11583.7|11582.7|11583.7|11582.7|11584.5|11583.6|11582|11581.2|400
1644491100000|2022-02-10 11:05:00|11583.8|11582.8|11583.1|11582.4|11586|11585.1|11582.9|11582|315
1644491400000|2022-02-10 11:10:00|11583|11582.3|11583.8|11583.1|11584.3|11583.6|11582.1|11581.4|316
1644491700000|2022-02-10 11:15:00|11583.9|11583.2|11580.4|11579.7|11583.9|11583.2|11580.1|11579.3|363
1644492000000|2022-02-10 11:20:00|11580.5|11579.8|11578.7|11578|11581.4|11580.6|11577.8|11577.1|307
1644492300000|2022-02-10 11:25:00|11578.4|11577.7|11579.1|11578.4|11579.8|11579.1|11577.9|11577.1|275
1644492600000|2022-02-10 11:30:00|11579.2|11578.5|11582|11581.3|11582.6|11581.8|11579.1|11578.4|229
1644492900000|2022-02-10 11:35:00|11581.8|11581.1|11582.5|11581.5|11583.8|11583.1|11581.4|11580.7|285
1644493200000|2022-02-10 11:40:00|11582.4|11581.8|11582|11581.3|11583.5|11582.7|11581.7|11580.9|293
1644493500000|2022-02-10 11:45:00|11582.3|11581.6|11583.1|11582.4|11584|11583.3|11581.8|11581|213
1644493800000|2022-02-10 11:50:00|11583|11582.3|11582.6|11581.9|11583.8|11583|11581|11580.3|256
1644494100000|2022-02-10 11:55:00|11582.5|11581.8|11582|11581.3|11583.2|11582.4|11581.7|11581|318
1644494400000|2022-02-10 12:00:00|11582.1|11581.4|11579.7|11578.7|11582.6|11581.8|11579.2|11578.5|479
1644494700000|2022-02-10 12:05:00|11579.5|11578.8|11580.7|11579.7|11581.3|11580.6|11578.6|11577.7|331
1644495000000|2022-02-10 12:10:00|11580.8|11579.8|11582.6|11581.9|11583|11582.1|11580.3|11579.6|283
1644495300000|2022-02-10 12:15:00|11582.7|11582|11580.8|11580.1|11583.2|11582.5|11580.6|11579.8|367
1644495600000|2022-02-10 12:20:00|11580.9|11580.2|11580.8|11580.1|11581.6|11580.9|11580.2|11579.5|246
1644495900000|2022-02-10 12:25:00|11580.7|11580|11579.2|11578.2|11580.9|11580.1|11576.5|11575.8|298
1644496200000|2022-02-10 12:30:00|11578.9|11578.3|11579.5|11578.8|11580.1|11579.4|11577.9|11577.2|287
1644496500000|2022-02-10 12:35:00|11579.6|11578.9|11578.4|11577.7|11580.8|11580|11578.3|11577.5|407
1644496800000|2022-02-10 12:40:00|11578.3|11577.6|11578.6|11577.9|11579.3|11578.5|11577|11576.1|426
1644497100000|2022-02-10 12:45:00|11578.5|11577.8|11579.5|11578.8|11580.6|11579.9|11578.3|11577.3|445
1644497400000|2022-02-10 12:50:00|11579.6|11578.9|11577.9|11577.2|11579.7|11579|11577.1|11576.3|336
1644497700000|2022-02-10 12:55:00|11578|11577.3|11578.2|11577.5|11579.5|11578.8|11577.8|11577|391
1644498000000|2022-02-10 13:00:00|11578.3|11577.6|11577.9|11577.2|11579.5|11578.5|11576.7|11576|337
1644498300000|2022-02-10 13:05:00|11578|11577.3|11576.2|11575.5|11579.2|11578.5|11576|11575.3|366
1644498600000|2022-02-10 13:10:00|11576.1|11575.4|11576|11575|11576.9|11576.1|11574.8|11574.1|389
1644498900000|2022-02-10 13:15:00|11576.1|11575.1|11580.2|11579.5|11580.7|11579.8|11575.3|11574.4|674
1644499200000|2022-02-10 13:20:00|11580.1|11579.4|11579.3|11578.3|11580.5|11579.8|11578.5|11577.7|553
1644499500000|2022-02-10 13:25:00|11579.1|11578.4|11583.8|11578.1|11584|11580.7|11578.2|11575.6|687
1644499800000|2022-02-10 13:30:00|11583.4|11577.8|11613.7|11612.7|11616.2|11615.2|11583.4|11577.8|1775
1644500100000|2022-02-10 13:35:00|11613.6|11612.6|11605.9|11604.9|11616.7|11615.7|11604|11603|1660
1644500400000|2022-02-10 13:40:00|11606.1|11605.1|11612.9|11611.9|11613.6|11612.6|11605|11604.1|1362
1644500700000|2022-02-10 13:45:00|11612.8|11611.8|11614|11613.3|11616.7|11615.7|11609.5|11608.5|1110
1644501000000|2022-02-10 13:50:00|11614.2|11613.2|11618.6|11617.6|11619.9|11619.1|11612.7|11611.7|1129
1644501300000|2022-02-10 13:55:00|11618.7|11617.7|11617.8|11616.8|11619.7|11619|11614.9|11613.9|1014
1644501600000|2022-02-10 14:00:00|11617.5|11616.5|11623.2|11622.2|11624|11623.2|11616.7|11615.7|1151
1644501900000|2022-02-10 14:05:00|11623.3|11622.3|11625|11624.3|11625.3|11624.5|11622.1|11621.2|919
1644502200000|2022-02-10 14:10:00|11625.2|11624.5|11629.1|11628.1|11630.7|11630|11625|11624.3|997
1644502500000|2022-02-10 14:15:00|11629.2|11628.2|11631.9|11630.9|11634.4|11633.5|11628.3|11627.3|1023
1644502800000|2022-02-10 14:20:00|11632|11631|11632|11631|11633.9|11633.2|11623.3|11622.3|1018
1644503100000|2022-02-10 14:25:00|11631.9|11630.9|11628.7|11627.7|11632.6|11631.8|11626.9|11625.9|835
1644503400000|2022-02-10 14:30:00|11628.8|11627.8|11630.3|11629.3|11632.9|11631.9|11627.2|11626.4|1047
1644503700000|2022-02-10 14:35:00|11630.6|11629.6|11620.2|11619.2|11631.9|11630.9|11620.2|11619.2|939
1644504000000|2022-02-10 14:40:00|11620.3|11619.3|11618.8|11617.8|11621.2|11620.2|11614.4|11613.4|986
1644504300000|2022-02-10 14:45:00|11618.9|11617.9|11620.1|11619.4|11622.1|11621.1|11613.8|11612.9|936
1644504600000|2022-02-10 14:50:00|11620|11619.3|11620.4|11619.7|11622.7|11621.9|11617.2|11616.3|817
1644504900000|2022-02-10 14:55:00|11620.5|11619.8|11617.7|11616.7|11621.1|11620.3|11615.8|11614.8|887
1644505200000|2022-02-10 15:00:00|11617.9|11616.9|11607|11606|11617.9|11616.9|11606.4|11605.5|882
1644505500000|2022-02-10 15:05:00|11607.2|11606.3|11600.4|11599.4|11607.7|11607|11597.4|11596.4|1116
1644505800000|2022-02-10 15:10:00|11600.3|11599.3|11601.3|11600.3|11606.8|11605.8|11596.4|11595.4|948
1644506100000|2022-02-10 15:15:00|11601.2|11600.2|11603.8|11603.1|11604.8|11603.8|11599.2|11598.2|823
1644506400000|2022-02-10 15:20:00|11603.7|11603|11603.4|11602.7|11605.2|11604.2|11600.1|11599.3|779
1644506700000|2022-02-10 15:25:00|11603.5|11602.8|11596|11595|11605.5|11604.5|11595.8|11594.8|822
1644507000000|2022-02-10 15:30:00|11595.9|11594.9|11587.7|11586.7|11596.6|11595.6|11582.5|11581.5|1138
1644507300000|2022-02-10 15:35:00|11587.8|11586.8|11589.2|11588.2|11589.9|11588.9|11585.6|11584.7|979
1644507600000|2022-02-10 15:40:00|11589.3|11588.3|11590|11589|11592.1|11591.3|11587.2|11586.3|821
1644507900000|2022-02-10 15:45:00|11589.9|11588.9|11587.9|11586.9|11590|11589|11584.7|11583.8|781
1644508200000|2022-02-10 15:50:00|11588.2|11587.2|11591.8|11590.8|11596|11595|11587.9|11586.9|910
1644508500000|2022-02-10 15:55:00|11591.7|11590.7|11595.7|11594.7|11597.2|11596.3|11591.3|11590.3|901
1644508800000|2022-02-10 16:00:00|11595.9|11594.9|11590.9|11589.9|11595.9|11595|11589.9|11588.9|813
1644509100000|2022-02-10 16:05:00|11590.6|11589.6|11594.2|11593.2|11594.4|11593.6|11589.1|11588.2|786
1644509400000|2022-02-10 16:10:00|11594|11593.3|11584.1|11583.1|11595.6|11594.9|11583|11582.3|920
1644509700000|2022-02-10 16:15:00|11584|11583.3|11577.1|11576.1|11587.6|11586.8|11573.5|11572.5|975
1644510000000|2022-02-10 16:20:00|11577|11576|11583.5|11582.5|11584|11583|11576.6|11575.6|932
1644510300000|2022-02-10 16:25:00|11583.4|11582.4|11585.2|11584.2|11587.8|11586.9|11582.4|11581.4|843
1644510600000|2022-02-10 16:30:00|11584.9|11584.3|11588.1|11587.1|11589.3|11588.3|11584.6|11583.8|541
1644510900000|2022-02-10 16:35:00|11588|11587|11587.2|11586.5|11589.4|11588.4|11585.2|11584.4|506
1644511200000|2022-02-10 16:40:00|11587.3|11586.3|11582.6|11581.6|11589.2|11588.4|11582.5|11581.5|659
1644511500000|2022-02-10 16:45:00|11582.7|11581.7|11585.3|11584.3|11587.8|11586.9|11582.6|11581.6|642
1644511800000|2022-02-10 16:50:00|11585.4|11584.4|11584.5|11583.5|11587.8|11586.8|11584|11583|536
1644512100000|2022-02-10 16:55:00|11584.6|11583.6|11583.7|11582.7|11584.7|11583.7|11582.9|11582|504
1644512400000|2022-02-10 17:00:00|11583.6|11582.9|11589.8|11588.8|11590.1|11589.4|11583.6|11582.8|462
1644512700000|2022-02-10 17:05:00|11589.6|11588.6|11592|11591|11592.4|11591.4|11589.1|11588.1|410
1644513000000|2022-02-10 17:10:00|11592.1|11591.1|11590.2|11589.2|11592.2|11591.2|11589.9|11589|254
1644513300000|2022-02-10 17:15:00|11590.3|11589.3|11591.9|11590.9|11593.7|11592.7|11589.7|11588.8|398
1644513600000|2022-02-10 17:20:00|11592|11591|11594.2|11593.2|11594.3|11593.5|11591.6|11590.6|371
1644513900000|2022-02-10 17:25:00|11594.1|11593.1|11595.1|11594.1|11595.4|11594.6|11593.4|11592.4|325
1644514200000|2022-02-10 17:30:00|11595.3|11594.3|11596.9|11595.9|11597.2|11596.5|11595.2|11594.2|348
1644514500000|2022-02-10 17:35:00|11597|11596|11596.3|11595.3|11597.2|11596.3|11595.7|11594.9|255
1644514800000|2022-02-10 17:40:00|11596.4|11595.4|11594.7|11594|11596.8|11595.9|11594.5|11593.6|289
1644515100000|2022-02-10 17:45:00|11594.8|11594.1|11608.8|11607.8|11611.7|11610.7|11594.8|11594.1|1515
1644515400000|2022-02-10 17:50:00|11608.9|11607.9|11607.1|11606.4|11611.4|11610.4|11604.1|11603.4|1444
1644515700000|2022-02-10 17:55:00|11607.3|11606.3|11602.1|11601.4|11609.4|11608.4|11599.4|11598.7|977
1644516000000|2022-02-10 18:00:00|11602|11601.3|11594.4|11593.4|11603.8|11602.9|11593.8|11592.8|1043
1644516300000|2022-02-10 18:05:00|11594.5|11593.5|11598|11597.3|11600.5|11599.6|11594.5|11593.5|1021
1644516600000|2022-02-10 18:10:00|11598.1|11597.1|11598.2|11597.2|11599.4|11598.5|11594.4|11593.4|764
1644516900000|2022-02-10 18:15:00|11598.1|11597.1|11590.8|11589.8|11598.9|11597.9|11590.1|11589.3|795
1644517200000|2022-02-10 18:20:00|11590.9|11589.9|11590.4|11589.4|11594.6|11593.6|11588.6|11587.6|723
1644517500000|2022-02-10 18:25:00|11590.3|11589.3|11591.3|11590.3|11592.4|11591.4|11589.4|11588.4|618
1644517800000|2022-02-10 18:30:00|11591.5|11590.5|11587|11586|11592.4|11591.4|11586|11585.1|632
1644518100000|2022-02-10 18:35:00|11587.1|11586.1|11585.4|11584.4|11590.5|11589.5|11585.4|11584.4|663
1644518400000|2022-02-10 18:40:00|11585.5|11584.5|11588.9|11587.9|11590.2|11589.2|11585.4|11584.4|617
1644518700000|2022-02-10 18:45:00|11588.7|11588|11586.5|11585.5|11590.5|11589.6|11585.9|11585|553
1644519000000|2022-02-10 18:50:00|11586.4|11585.7|11585.5|11584.5|11588.1|11587.3|11585.2|11584.2|407
1644519300000|2022-02-10 18:55:00|11585.4|11584.4|11586.6|11585.6|11588.2|11587.2|11584.7|11583.9|454
1644519600000|2022-02-10 19:00:00|11586.5|11585.5|11584.6|11583.9|11586.7|11585.8|11584.4|11583.5|555
1644519900000|2022-02-10 19:05:00|11584.5|11583.8|11584.5|11583.8|11585.1|11584.2|11583|11582.2|536
1644520200000|2022-02-10 19:10:00|11584.4|11583.7|11585.9|11585.2|11586.4|11585.5|11583.8|11582.9|425
1644520500000|2022-02-10 19:15:00|11586|11585|11586|11585|11588.9|11587.9|11585.6|11584.7|548
1644520800000|2022-02-10 19:20:00|11585.9|11585.2|11585.8|11585.1|11586.9|11586|11584.6|11583.8|536
1644521100000|2022-02-10 19:25:00|11585.9|11585.2|11586.1|11585.1|11587.8|11587|11585.2|11584.3|520
1644521400000|2022-02-10 19:30:00|11586|11585|11588.5|11587.5|11589|11588|11586|11585|476
1644521700000|2022-02-10 19:35:00|11588.6|11587.6|11592.4|11591.4|11592.5|11591.6|11588.6|11587.6|391
1644522000000|2022-02-10 19:40:00|11592.3|11591.3|11592.9|11592.2|11593.9|11593|11592.2|11591.2|546
1644522300000|2022-02-10 19:45:00|11593|11592.3|11593.3|11592.3|11594.5|11593.6|11593|11592.2|387
1644522600000|2022-02-10 19:50:00|11593.4|11592.4|11592.5|11591.8|11594.2|11593.2|11591.7|11591|541
1644522900000|2022-02-10 19:55:00|11592.7|11591.7|11591.5|11590.5|11593.8|11592.9|11589.3|11588.3|553
1644523200000|2022-02-10 20:00:00|11591.3|11590.6|11595.2|11594.2|11595.2|11594.4|11591.2|11590.2|592
1644523500000|2022-02-10 20:05:00|11595.5|11594.5|11596.9|11595.9|11597.4|11596.4|11594.1|11593.2|510
1644523800000|2022-02-10 20:10:00|11597|11596|11595.2|11594.2|11598.4|11597.4|11594.6|11593.6|463
1644524100000|2022-02-10 20:15:00|11595|11594|11596.6|11595.6|11596.9|11595.9|11594.3|11593.4|335
1644524400000|2022-02-10 20:20:00|11596.7|11595.7|11596.1|11595.1|11597.2|11596.2|11595.7|11594.9|373
1644524700000|2022-02-10 20:25:00|11596.2|11595.2|11598.4|11597.4|11598.5|11597.6|11596|11595|447
1644525000000|2022-02-10 20:30:00|11598.3|11597.3|11595.9|11594.9|11598.5|11597.5|11595.4|11594.4|488
1644525300000|2022-02-10 20:35:00|11596.1|11595.1|11598.3|11597.3|11599|11598|11595.5|11594.5|507
1644525600000|2022-02-10 20:40:00|11598.4|11597.4|11599.2|11598.2|11600.3|11599.3|11598.2|11597.2|361
1644525900000|2022-02-10 20:45:00|11599.1|11598.1|11599.6|11598.6|11599.8|11598.9|11596.8|11595.9|379
1644526200000|2022-02-10 20:50:00|11599.5|11598.5|11602.6|11601.6|11602.9|11602|11599|11598|404
1644526500000|2022-02-10 20:55:00|11602.7|11601.7|11605.2|11604.2|11605.2|11604.3|11602.4|11601.4|451
1644526800000|2022-02-10 21:00:00|11605.1|11604.1|11604.8|11603.8|11605.6|11604.7|11603.7|11602.7|427
1644527100000|2022-02-10 21:05:00|11604.9|11603.9|11604.9|11603.9|11606.7|11605.7|11604.4|11603.4|244
1644527400000|2022-02-10 21:10:00|11605|11604|11608.1|11607.1|11608.2|11607.2|11604.6|11603.6|276
1644527700000|2022-02-10 21:15:00|11608.6|11607.6|11609.8|11608.8|11611|11610.2|11608.3|11607.3|286
1644528000000|2022-02-10 21:20:00|11609.9|11608.9|11610.2|11609.2|11611.1|11610.1|11609.4|11608.6|298
1644528300000|2022-02-10 21:25:00|11610.4|11609.4|11608.9|11607.9|11612.7|11611.7|11608.6|11607.8|417
1644528600000|2022-02-10 21:30:00|11608.8|11607.8|11607|11606|11608.9|11607.9|11606.1|11605.1|282
1644528900000|2022-02-10 21:35:00|11606.9|11605.9|11602.3|11601.3|11607|11606|11601.7|11600.7|371
1644529200000|2022-02-10 21:40:00|11602.5|11601.5|11601.5|11600.5|11603.9|11602.9|11601.3|11600.3|318
1644529500000|2022-02-10 21:45:00|11601.4|11600.4|11600.6|11599.6|11601.9|11600.9|11599.7|11598.7|359
1644529800000|2022-02-10 21:50:00|11600.3|11599.3|11600.5|11599.5|11600.8|11599.7|11599|11597.5|316
1644530100000|2022-02-10 21:55:00|11601|11599.1|11604|11598|11604.3|11600.3|11600|11597.7|378
1644530400000|2022-02-10 22:00:00|11604.8|11598.8|11602.3|11596.3|11610.3|11604.3|11602.3|11596.3|40
1644530700000|2022-02-10 22:05:00|11602.8|11596.8|11602.5|11598|11606.6|11600.6|11602.5|11596.7|517
1644531000000|2022-02-10 22:10:00|11601.9|11597.9|11602.7|11598.3|11604.2|11598.7|11601.8|11597.4|854
1644531300000|2022-02-10 22:15:00|11602.8|11598.1|11603.6|11600|11604.1|11601|11601.3|11597.7|728
1644531600000|2022-02-10 22:20:00|11603.5|11599.8|11603|11599.8|11604|11601.2|11602.5|11599.2|1114
1644531900000|2022-02-10 22:25:00|11602.9|11599.7|11603.8|11599.9|11604.5|11600.8|11602.4|11597.9|700
1644532200000|2022-02-10 22:30:00|11603.6|11600|11605.4|11601.7|11605.9|11602.7|11603.4|11599.4|702
1644532500000|2022-02-10 22:35:00|11605.5|11601.8|11604.4|11601.1|11606.1|11602.7|11603.6|11599.8|204
1644532800000|2022-02-10 22:40:00|11604.1|11601.8|11604.5|11601|11605.4|11602.1|11604.1|11599.9|195
1644533100000|2022-02-10 22:45:00|11604.6|11601.1|11605.7|11601.6|11606.8|11602.7|11604|11600.6|375
1644533400000|2022-02-10 22:50:00|11605.8|11601.5|11605.9|11602.5|11606.9|11604|11605.2|11601.2|517
1644533700000|2022-02-10 22:55:00|11606|11602.8|11606.4|11603.3|11607.6|11604.5|11605.7|11601.7|1014
1644534000000|2022-02-10 23:00:00|11606.3|11603.1|11606.1|11604.5|11606.7|11605|11602.5|11600.3|1230
1644534300000|2022-02-10 23:05:00|11605.8|11604.6|11606.3|11605.3|11608.2|11607.1|11605.7|11604.6|440
1644534600000|2022-02-10 23:10:00|11606.2|11605.2|11605.4|11604.4|11607.7|11606.7|11605.1|11604.1|375
1644534900000|2022-02-10 23:15:00|11605.5|11604.5|11606.6|11605.6|11606.8|11605.8|11602.4|11601.4|623
1644535200000|2022-02-10 23:20:00|11606.8|11605.8|11606.6|11605.6|11607.3|11606.3|11605.8|11604.8|257
1644535500000|2022-02-10 23:25:00|11606.1|11605.4|11607.1|11606.1|11607.2|11606.2|11605.8|11604.9|136
1644535800000|2022-02-10 23:30:00|11606.9|11606.2|11607.8|11606.8|11608.2|11607.2|11605.4|11604.4|254
1644536100000|2022-02-10 23:35:00|11607.7|11606.7|11606.4|11605.4|11608|11607.1|11606.1|11605.3|221
1644536400000|2022-02-10 23:40:00|11606.3|11605.3|11605|11604|11606.7|11605.7|11604.3|11603.4|321
1644536700000|2022-02-10 23:45:00|11605.1|11604.1|11604.4|11603.4|11605.2|11604.4|11603.2|11602.3|236
1644537000000|2022-02-10 23:50:00|11604.5|11603.5|11605|11604|11605.1|11604.4|11604.2|11603.3|144
1644537300000|2022-02-10 23:55:00|11604.9|11603.9|11605.8|11605.1|11606|11605.2|11604.8|11603.9|235
1644537600000|2022-02-11 00:00:00|11605.7|11605|11605.9|11605.2|11607.3|11606.5|11605|11604|312
1644537900000|2022-02-11 00:05:00|11606|11605|11607.3|11606.3|11607.6|11606.8|11604.1|11603.2|256
1644538200000|2022-02-11 00:10:00|11607.6|11606.6|11607.2|11606.2|11607.6|11606.8|11606.8|11605.9|173
1644538500000|2022-02-11 00:15:00|11607.3|11606.3|11611.4|11610.7|11611.5|11610.8|11607|11606.2|337
1644538800000|2022-02-11 00:20:00|11611.3|11610.6|11613.1|11612.4|11618.2|11617.2|11611.3|11610.6|575
1644539100000|2022-02-11 00:25:00|11613.2|11612.5|11612.7|11611.7|11614.1|11613.3|11610.5|11609.7|440
1644539400000|2022-02-11 00:30:00|11612.4|11611.4|11611|11610.3|11612.7|11611.9|11609.3|11608.5|485
1644539700000|2022-02-11 00:35:00|11610.9|11610.2|11610.9|11609.9|11611|11610.2|11608.4|11607.4|407
1644540000000|2022-02-11 00:40:00|11610.8|11610.1|11614.7|11613.7|11614.7|11613.8|11610.3|11609.5|391
1644540300000|2022-02-11 00:45:00|11614.6|11613.6|11609.2|11608.5|11614.7|11613.8|11608.5|11607.7|539
1644540600000|2022-02-11 00:50:00|11609.1|11608.4|11606.7|11605.7|11610.3|11609.5|11605.6|11604.8|374
1644540900000|2022-02-11 00:55:00|11606.4|11605.4|11607.2|11606.5|11608.7|11607.9|11604.9|11604|359
1644541200000|2022-02-11 01:00:00|11607.7|11607|11604.7|11604|11608.8|11608|11604.6|11603.9|446
1644541500000|2022-02-11 01:05:00|11605|11603.9|11602|11601.3|11605.6|11604.9|11601.4|11600.5|422
1644541800000|2022-02-11 01:10:00|11601.9|11601.2|11605|11604|11605.6|11604.7|11601.9|11601.2|310
1644542100000|2022-02-11 01:15:00|11605.1|11604.1|11604.1|11603.4|11606.4|11605.6|11604.1|11603.1|361
1644542400000|2022-02-11 01:20:00|11604|11603.3|11606.4|11605.4|11606.8|11606.1|11604|11603.3|259
1644542700000|2022-02-11 01:25:00|11606.3|11605.3|11608|11607.3|11608.9|11608|11606|11605.2|223
1644543000000|2022-02-11 01:30:00|11608.2|11607.2|11607.5|11606.8|11609.1|11608.3|11606.4|11605.5|276
1644543300000|2022-02-11 01:35:00|11607.4|11606.7|11604.3|11603.6|11608.5|11607.6|11604.3|11603.6|309
1644543600000|2022-02-11 01:40:00|11604.2|11603.5|11601.4|11600.4|11604.6|11603.9|11599.9|11599.1|462
1644543900000|2022-02-11 01:45:00|11601.5|11600.5|11596.5|11595.5|11601.7|11600.8|11596.1|11595.2|401
1644544200000|2022-02-11 01:50:00|11596.4|11595.4|11599.1|11598.1|11599.5|11598.5|11596.4|11595.4|280
1644544500000|2022-02-11 01:55:00|11599.2|11598.2|11599|11598|11599.4|11598.5|11596.8|11595.9|281
1644544800000|2022-02-11 02:00:00|11598.9|11598.2|11600.9|11599.9|11602.1|11601.2|11598.9|11598|410
1644545100000|2022-02-11 02:05:00|11600.8|11600.1|11603|11602|11603.1|11602.4|11600.7|11599.9|271
1644545400000|2022-02-11 02:10:00|11602.9|11601.9|11602.9|11601.9|11604.3|11603.3|11602.1|11601.3|368
1644545700000|2022-02-11 02:15:00|11603|11602|11598.3|11597.6|11603.1|11602.1|11598.1|11597.2|378
1644546000000|2022-02-11 02:20:00|11598.5|11597.8|11599.8|11599.1|11600.4|11599.7|11597.9|11597|233
1644546300000|2022-02-11 02:25:00|11599.9|11599.2|11601|11600.3|11601.2|11600.5|11599.6|11598.6|156
1644546600000|2022-02-11 02:30:00|11601.1|11600.1|11599.3|11598.6|11601.1|11600.2|11599|11598.3|263
1644546900000|2022-02-11 02:35:00|11599.4|11598.7|11601.3|11600.6|11601.7|11600.9|11599.1|11598.4|177
1644547200000|2022-02-11 02:40:00|11601.4|11600.7|11604.7|11603.7|11604.8|11603.8|11601.3|11600.6|229
1644547500000|2022-02-11 02:45:00|11604.5|11603.8|11603.9|11602.9|11604.5|11603.8|11602.6|11601.6|286
1644547800000|2022-02-11 02:50:00|11603.6|11602.8|11603.6|11602.9|11604.3|11603.4|11603.3|11602.5|168
1644548100000|2022-02-11 02:55:00|11603.8|11602.8|11605.5|11604.8|11605.9|11604.9|11603.4|11602.6|199
1644548400000|2022-02-11 03:00:00|11605.6|11604.9|11607|11606|11607|11606.1|11604.6|11603.7|290
1644548700000|2022-02-11 03:05:00|11606.9|11605.9|11607|11606.3|11607.5|11606.7|11606.2|11605.3|206
1644549000000|2022-02-11 03:10:00|11606.9|11606.2|11606.4|11605.7|11608.5|11607.5|11604.9|11604.1|225
1644549300000|2022-02-11 03:15:00|11606.6|11605.6|11607.5|11606.8|11608|11607.2|11606.5|11605.6|155
1644549600000|2022-02-11 03:20:00|11607.4|11606.7|11607.5|11606.8|11608.6|11607.9|11607.2|11606.5|266
1644549900000|2022-02-11 03:25:00|11607.6|11606.9|11607.7|11607|11608.3|11607.5|11606.8|11606.1|218
1644550200000|2022-02-11 03:30:00|11607.9|11606.9|11608.4|11607.7|11608.4|11607.7|11607.3|11606.5|111
1644550500000|2022-02-11 03:35:00|11608.3|11607.6|11609.8|11609.1|11610.1|11609.3|11607.4|11606.7|247
1644550800000|2022-02-11 03:40:00|11609.9|11609.2|11610.7|11609.7|11611.6|11610.9|11609.8|11608.9|126
1644551100000|2022-02-11 03:45:00|11610.5|11609.8|11610.3|11609.6|11612.2|11611.5|11610|11609.2|249
1644551400000|2022-02-11 03:50:00|11610.2|11609.5|11610.1|11609.1|11610.9|11610.1|11609.6|11608.7|264
1644551700000|2022-02-11 03:55:00|11610.2|11609.2|11613.6|11612.9|11613.7|11612.9|11610.1|11609.1|275
1644552000000|2022-02-11 04:00:00|11613.5|11612.8|11613|11612|11613.6|11612.9|11612.1|11611.3|223
1644552300000|2022-02-11 04:05:00|11612.8|11612.1|11613.7|11612.7|11614.4|11613.7|11612.2|11611.4|205
1644552600000|2022-02-11 04:10:00|11613.5|11612.8|11615.5|11614.8|11616|11615.2|11613.5|11612.8|197
1644552900000|2022-02-11 04:15:00|11615.6|11614.9|11614.5|11613.8|11617.5|11616.6|11614.5|11613.7|396
1644553200000|2022-02-11 04:20:00|11614.6|11613.9|11613.5|11612.8|11615.3|11614.5|11613.3|11612.6|272
1644553500000|2022-02-11 04:25:00|11613.4|11612.7|11613.7|11613|11614|11613.2|11610.9|11610.1|344
1644553800000|2022-02-11 04:30:00|11613.6|11612.9|11611.3|11610.6|11614.2|11613.5|11610.5|11609.8|302
1644554100000|2022-02-11 04:35:00|11611.1|11610.4|11608.9|11608.2|11611.4|11610.7|11608.3|11607.4|230
1644554400000|2022-02-11 04:40:00|11609|11608.3|11611.2|11610.5|11611.3|11610.5|11608.8|11608|217
1644554700000|2022-02-11 04:45:00|11611.1|11610.4|11610.7|11610|11612.7|11611.9|11609.5|11608.8|369
1644555000000|2022-02-11 04:50:00|11610.8|11610.1|11615.2|11614.2|11615.6|11614.9|11610.6|11609.9|265
1644555300000|2022-02-11 04:55:00|11615.3|11614.3|11613.6|11612.9|11615.3|11614.4|11613.6|11612.8|375
1644555600000|2022-02-11 05:00:00|11613.7|11613|11611|11610|11614.2|11613.2|11610.6|11609.6|289
1644555900000|2022-02-11 05:05:00|11610.9|11609.9|11612.2|11611.5|11612.6|11611.8|11610.1|11609.2|228
1644556200000|2022-02-11 05:10:00|11612.3|11611.3|11611.8|11610.8|11613|11612.2|11611.7|11610.8|175
1644556500000|2022-02-11 05:15:00|11611.7|11610.7|11611.8|11610.8|11612.8|11612|11611.1|11610.4|140
1644556800000|2022-02-11 05:20:00|11611.9|11610.9|11610.5|11609.5|11612.2|11611.3|11610.2|11609.3|175
1644557100000|2022-02-11 05:25:00|11610.6|11609.6|11610|11609.3|11611.2|11610.3|11609.4|11608.7|165
1644557400000|2022-02-11 05:30:00|11609.8|11609.1|11607.9|11607.2|11609.9|11609.1|11607.7|11607|229
1644557700000|2022-02-11 05:35:00|11608|11607|11608|11607|11609.6|11608.7|11607.6|11606.8|212
1644558000000|2022-02-11 05:40:00|11607.8|11607.1|11608.5|11607.5|11608.6|11607.7|11607|11606.2|184
1644558300000|2022-02-11 05:45:00|11608.6|11607.6|11609.7|11609|11609.9|11609.1|11607.7|11606.9|200
1644558600000|2022-02-11 05:50:00|11609.6|11608.9|11611.3|11610.3|11611.4|11610.4|11609.6|11608.8|149
1644558900000|2022-02-11 05:55:00|11611.4|11610.4|11608.6|11607.9|11612.1|11611.3|11608.5|11607.7|336
1644559200000|2022-02-11 06:00:00|11608.7|11608|11610.1|11609.1|11611.1|11610.2|11608.5|11607.7|203
1644559500000|2022-02-11 06:05:00|11610|11609.3|11609|11608|11610.3|11609.4|11608.2|11607.4|181
1644559800000|2022-02-11 06:10:00|11609.1|11608.1|11608.7|11607.7|11609.4|11608.7|11607.6|11606.8|127
1644560100000|2022-02-11 06:15:00|11608.6|11607.6|11608.7|11607.7|11608.7|11607.8|11607.7|11607|129
1644560400000|2022-02-11 06:20:00|11608.6|11607.6|11608.6|11607.9|11610.5|11609.8|11608.1|11607.2|142
1644560700000|2022-02-11 06:25:00|11608.5|11607.8|11610.8|11610.1|11611.6|11610.7|11608.5|11607.8|206
1644561000000|2022-02-11 06:30:00|11610.7|11610|11609.9|11608.9|11611.3|11610.4|11608.5|11607.5|230
1644561300000|2022-02-11 06:35:00|11609.8|11609.1|11610.2|11609.5|11611.1|11610.4|11609.7|11608.9|135
1644561600000|2022-02-11 06:40:00|11610.3|11609.6|11608.8|11608.1|11610.4|11609.7|11608.6|11607.9|201
1644561900000|2022-02-11 06:45:00|11608.9|11607.9|11610|11609|11610|11609.1|11608.4|11607.7|189
1644562200000|2022-02-11 06:50:00|11609.9|11608.9|11607.5|11606.5|11610|11609.1|11606.6|11605.8|268
1644562500000|2022-02-11 06:55:00|11607.6|11606.6|11605|11604|11607.9|11607|11604.2|11603.3|216
1644562800000|2022-02-11 07:00:00|11604.9|11603.9|11606.9|11606.2|11607.2|11606.4|11603.1|11602.1|467
1644563100000|2022-02-11 07:05:00|11607.1|11606.1|11606.7|11606|11608.5|11607.5|11606.1|11605.3|461
1644563400000|2022-02-11 07:10:00|11606.8|11606.1|11605.3|11604.3|11608|11607.1|11604.3|11603.3|480
1644563700000|2022-02-11 07:15:00|11605.4|11604.7|11605.2|11604.2|11607|11606.1|11604.5|11603.8|576
1644564000000|2022-02-11 07:20:00|11605.3|11604.3|11608|11607.3|11609.8|11608.9|11604.7|11603.8|633
1644564300000|2022-02-11 07:25:00|11607.9|11607.2|11605.7|11605|11608.9|11608|11604.7|11603.8|593
1644564600000|2022-02-11 07:30:00|11605.8|11604.8|11605.1|11604.1|11607.8|11606.8|11604.3|11603.4|519
1644564900000|2022-02-11 07:35:00|11605.2|11604.2|11605.3|11604.3|11607.2|11606.2|11604.3|11603.3|483
1644565200000|2022-02-11 07:40:00|11605.5|11604.5|11601.3|11600.3|11607|11606.2|11600.2|11599.3|577
1644565500000|2022-02-11 07:45:00|11601.5|11600.5|11602.3|11601.3|11603.1|11602.3|11599.6|11598.6|566
1644565800000|2022-02-11 07:50:00|11602.2|11601.2|11602.3|11601.3|11602.7|11601.7|11598.9|11598.1|478
1644566100000|2022-02-11 07:55:00|11602.4|11601.4|11601.8|11600.8|11602.4|11601.5|11599.2|11598.2|487
1644566400000|2022-02-11 08:00:00|11601.7|11600.7|11592.7|11592|11602.2|11601.2|11588.6|11587.7|899
1644566700000|2022-02-11 08:05:00|11593|11591.9|11593.5|11592.5|11595.2|11594.5|11589|11588.3|927
1644567000000|2022-02-11 08:10:00|11593.6|11592.6|11594.8|11594.1|11595.3|11594.5|11590.2|11589.4|792
1644567300000|2022-02-11 08:15:00|11595|11594|11598|11597.3|11599.7|11598.8|11594.8|11594|793
1644567600000|2022-02-11 08:20:00|11598.1|11597.4|11602.1|11601.4|11602.2|11601.5|11597.5|11596.6|751
1644567900000|2022-02-11 08:25:00|11602.2|11601.5|11602.2|11601.5|11603.7|11602.9|11599.2|11598.2|759
1644568200000|2022-02-11 08:30:00|11602.3|11601.3|11604.4|11603.4|11606.5|11605.7|11601.7|11600.9|728
1644568500000|2022-02-11 08:35:00|11604.6|11603.6|11603.4|11602.4|11605.2|11604.5|11601|11600|613
1644568800000|2022-02-11 08:40:00|11603.3|11602.6|11607.6|11606.9|11608.3|11607.4|11602.5|11601.6|642
1644569100000|2022-02-11 08:45:00|11607.7|11607|11607.6|11606.6|11610.3|11609.3|11606.1|11605.2|618
1644569400000|2022-02-11 08:50:00|11607.7|11606.7|11606.1|11605.1|11609.2|11608.4|11604.1|11603.1|591
1644569700000|2022-02-11 08:55:00|11606|11605|11605.3|11604.3|11606.4|11605.6|11602.7|11601.8|640
1644570000000|2022-02-11 09:00:00|11604.9|11604.2|11606.2|11605.5|11608.9|11608|11604.7|11603.8|503
1644570300000|2022-02-11 09:05:00|11606.1|11605.4|11606.9|11605.9|11607.8|11607|11606|11605.2|535
1644570600000|2022-02-11 09:10:00|11607|11606|11605.2|11604.5|11608.3|11607.4|11603.8|11602.8|575
1644570900000|2022-02-11 09:15:00|11605.6|11604.6|11606.9|11605.9|11609.2|11608.3|11604.7|11603.9|556
1644571200000|2022-02-11 09:20:00|11606.8|11605.8|11604.5|11603.8|11607.3|11606.5|11603.4|11602.4|451
1644571500000|2022-02-11 09:25:00|11604.2|11603.5|11604.8|11604.1|11605.6|11604.9|11603.5|11602.6|412
1644571800000|2022-02-11 09:30:00|11604.9|11604.2|11603|11602|11605.2|11604.5|11602.2|11601.2|516
1644572100000|2022-02-11 09:35:00|11602.9|11602.2|11605|11604.3|11605.3|11604.5|11602.8|11601.9|564
1644572400000|2022-02-11 09:40:00|11604.9|11604.2|11603.6|11602.6|11605.5|11604.7|11602.1|11601.3|521
1644572700000|2022-02-11 09:45:00|11603.4|11602.7|11606.4|11605.4|11606.6|11605.8|11602.6|11601.8|405
1644573000000|2022-02-11 09:50:00|11606.5|11605.5|11604|11603.3|11606.9|11606|11603.7|11603|463
1644573300000|2022-02-11 09:55:00|11604.1|11603.4|11605.9|11604.9|11606.2|11605.4|11602.9|11602|604
1644573600000|2022-02-11 10:00:00|11606|11605|11604.9|11603.9|11606.7|11605.8|11604.7|11603.8|455
1644573900000|2022-02-11 10:05:00|11605|11604|11606.6|11605.6|11607.4|11606.5|11604.9|11603.9|419
1644574200000|2022-02-11 10:10:00|11606.5|11605.5|11605.7|11604.7|11607|11606|11604.8|11603.9|365
1644574500000|2022-02-11 10:15:00|11605.8|11604.8|11605|11604|11606.5|11605.7|11603.7|11602.9|282
1644574800000|2022-02-11 10:20:00|11604.9|11603.9|11603.5|11602.5|11605.1|11604.2|11603.2|11602.4|268
1644575100000|2022-02-11 10:25:00|11603.4|11602.4|11603.9|11602.9|11604.5|11603.8|11602.8|11602.1|310
1644575400000|2022-02-11 10:30:00|11604|11603|11602.7|11602|11604.4|11603.5|11602.5|11601.6|297
1644575700000|2022-02-11 10:35:00|11602.8|11602.1|11599.8|11598.8|11603|11602.1|11599.2|11598.4|347
1644576000000|2022-02-11 10:40:00|11599.9|11599.2|11600.2|11599.5|11601.6|11600.8|11599.9|11599|293
1644576300000|2022-02-11 10:45:00|11600.3|11599.6|11601.4|11600.7|11602.5|11601.5|11600.2|11599.3|341
1644576600000|2022-02-11 10:50:00|11601.6|11600.6|11602.8|11602.1|11603|11602.2|11601.4|11600.4|265
1644576900000|2022-02-11 10:55:00|11602.6|11601.9|11602.1|11601.4|11602.7|11602|11600.6|11599.7|260
1644577200000|2022-02-11 11:00:00|11602|11601.3|11603|11602|11603.6|11602.7|11601.2|11600.4|368
1644577500000|2022-02-11 11:05:00|11603.1|11602.1|11600.3|11599.6|11603.8|11602.9|11600|11599.2|360
1644577800000|2022-02-11 11:10:00|11600.2|11599.5|11602|11601.3|11602.5|11601.6|11600.1|11599.4|322
1644578100000|2022-02-11 11:15:00|11601.8|11601.1|11598.6|11597.6|11602.2|11601.2|11598|11597.2|377
1644578400000|2022-02-11 11:20:00|11598.5|11597.8|11600.6|11599.9|11601.7|11600.8|11598.4|11597.6|372
1644578700000|2022-02-11 11:25:00|11600.8|11599.8|11600.4|11599.4|11602.8|11601.8|11598.8|11597.9|400
1644579000000|2022-02-11 11:30:00|11600.3|11599.3|11601.6|11600.9|11602.6|11601.7|11600.1|11599.3|290
1644579300000|2022-02-11 11:35:00|11601.7|11601|11600.6|11599.9|11602.9|11602.1|11600.2|11599.3|384
1644579600000|2022-02-11 11:40:00|11600.5|11599.8|11601|11600|11601.1|11600.2|11599.7|11598.9|343
1644579900000|2022-02-11 11:45:00|11601.1|11600.1|11597.7|11596.7|11601.8|11600.8|11597.3|11596.4|406
1644580200000|2022-02-11 11:50:00|11597.8|11597|11602|11601|11602.3|11601.4|11597.8|11597|476
1644580500000|2022-02-11 11:55:00|11602.1|11601.1|11600.6|11599.9|11602.1|11601.1|11600.1|11599.2|394
1644580800000|2022-02-11 12:00:00|11600.7|11600|11599.8|11598.8|11602.9|11602.1|11599.5|11598.6|353
1644581100000|2022-02-11 12:05:00|11599.9|11598.9|11597.8|11596.8|11599.9|11599|11597|11596.1|503
1644581400000|2022-02-11 12:10:00|11597.7|11596.7|11595.4|11594.4|11598.4|11597.6|11595.4|11594.4|435
1644581700000|2022-02-11 12:15:00|11595.3|11594.3|11591.7|11590.7|11595.7|11594.9|11590.3|11589.6|601
1644582000000|2022-02-11 12:20:00|11591.8|11590.8|11590.8|11589.8|11592.9|11591.9|11590.1|11589.2|563
1644582300000|2022-02-11 12:25:00|11590.7|11589.7|11592.8|11591.8|11593.6|11592.7|11590.2|11589.2|652
1644582600000|2022-02-11 12:30:00|11592.7|11591.7|11592.3|11591.6|11594.6|11593.7|11592.1|11591.2|421
1644582900000|2022-02-11 12:35:00|11592.6|11591.9|11590.6|11589.6|11592.9|11592.1|11589.6|11588.9|482
1644583200000|2022-02-11 12:40:00|11590.7|11590|11593.7|11592.7|11595.4|11594.5|11590.7|11589.8|532
1644583500000|2022-02-11 12:45:00|11593.5|11592.5|11593.2|11592.2|11594.6|11593.8|11592.7|11591.8|368
1644583800000|2022-02-11 12:50:00|11593.3|11592.3|11594.2|11593.2|11595.9|11595.1|11593|11592.2|390
1644584100000|2022-02-11 12:55:00|11594.1|11593.4|11595|11594|11595.4|11594.5|11593.3|11592.4|435
1644584400000|2022-02-11 13:00:00|11595.1|11594.1|11595.8|11595.1|11596.3|11595.6|11593.4|11592.7|490
1644584700000|2022-02-11 13:05:00|11595.9|11594.9|11595.9|11595.2|11597.5|11596.6|11593.9|11593.1|523
1644585000000|2022-02-11 13:10:00|11595.8|11595.1|11584.5|11583.5|11596.3|11595.4|11582.9|11581.9|658
1644585300000|2022-02-11 13:15:00|11584.4|11583.4|11588.5|11587.8|11589.3|11588.4|11583|11582|657
1644585600000|2022-02-11 13:20:00|11588.7|11587.7|11588.6|11587.9|11589|11588|11584.3|11583.5|754
1644585900000|2022-02-11 13:25:00|11588.5|11587.8|11587.3|11586.3|11590.2|11589.3|11586.2|11585.5|596
1644586200000|2022-02-11 13:30:00|11587.4|11586.4|11585.6|11584.6|11588.7|11587.8|11584.4|11583.4|592
1644586500000|2022-02-11 13:35:00|11585.5|11584.5|11588|11587|11588.3|11587.5|11582.9|11582.2|618
1644586800000|2022-02-11 13:40:00|11587.9|11586.9|11593.2|11592.2|11593.3|11592.6|11586.7|11585.9|662
1644587100000|2022-02-11 13:45:00|11592.9|11591.9|11594.1|11593.1|11597.3|11596.4|11592.1|11591.1|620
1644587400000|2022-02-11 13:50:00|11594|11593|11590.5|11589.5|11596|11595|11589.6|11588.6|689
1644587700000|2022-02-11 13:55:00|11590.3|11589.3|11593.9|11592.9|11593.9|11593|11588.5|11587.8|717
1644588000000|2022-02-11 14:00:00|11594.1|11593.1|11587.1|11586.1|11594.4|11593.4|11586|11585|706
1644588300000|2022-02-11 14:05:00|11586.9|11585.9|11589.6|11588.6|11589.9|11589|11586.1|11585.2|638
1644588600000|2022-02-11 14:10:00|11589.3|11588.3|11590.3|11589.6|11590.5|11589.6|11586.2|11585.2|673
1644588900000|2022-02-11 14:15:00|11590.2|11589.5|11587.5|11586.8|11590.2|11589.5|11585.4|11584.6|519
1644589200000|2022-02-11 14:20:00|11587.8|11586.9|11590|11589|11590.1|11589.3|11587.1|11586.1|550
1644589500000|2022-02-11 14:25:00|11589.9|11588.9|11587.8|11587.1|11590.6|11589.6|11585.7|11584.7|519
1644589800000|2022-02-11 14:30:00|11587.9|11587.2|11590.3|11589.6|11592.8|11591.9|11586.6|11585.9|734
1644590100000|2022-02-11 14:35:00|11590.4|11589.7|11589.5|11588.8|11592.2|11591.5|11588|11587.1|693
1644590400000|2022-02-11 14:40:00|11589.7|11588.7|11588.4|11587.4|11590.2|11589.3|11585.6|11584.6|619
1644590700000|2022-02-11 14:45:00|11588.2|11587.5|11589.4|11588.7|11591.1|11590.2|11586.8|11585.8|814
1644591000000|2022-02-11 14:50:00|11589.5|11588.8|11593.7|11592.7|11596.3|11595.5|11588.6|11587.8|770
1644591300000|2022-02-11 14:55:00|11593.6|11592.9|11592|11591|11593.7|11592.9|11590|11589|705
1644591600000|2022-02-11 15:00:00|11592.1|11591.1|11586.6|11585.6|11592.1|11591.1|11582.3|11581.3|1139
1644591900000|2022-02-11 15:05:00|11586.5|11585.5|11585.6|11584.6|11588.6|11587.7|11583.5|11582.7|820
1644592200000|2022-02-11 15:10:00|11585.5|11584.5|11579.6|11578.6|11587|11586.1|11579.6|11578.6|793
1644592500000|2022-02-11 15:15:00|11579.7|11578.7|11578.3|11577.3|11581.5|11580.6|11577.6|11576.7|893
1644592800000|2022-02-11 15:20:00|11578.4|11577.4|11580.3|11579.3|11583|11582|11578.1|11577.2|853
1644593100000|2022-02-11 15:25:00|11580.2|11579.2|11584.8|11583.8|11587.2|11586.2|11579.4|11578.4|780
1644593400000|2022-02-11 15:30:00|11584.7|11583.7|11587.3|11586.6|11589.3|11588.6|11584.7|11583.7|664
1644593700000|2022-02-11 15:35:00|11587.4|11586.7|11586.7|11586|11588.2|11587.4|11585.8|11585.1|689
1644594000000|2022-02-11 15:40:00|11586.8|11585.8|11591|11590|11591.5|11590.7|11585.8|11585.1|699
1644594300000|2022-02-11 15:45:00|11590.8|11590.1|11585.1|11584.4|11590.9|11590.1|11584.3|11583.3|758
1644594600000|2022-02-11 15:50:00|11585.2|11584.5|11589|11588|11589.2|11588.4|11584.1|11583.1|871
1644594900000|2022-02-11 15:55:00|11588.9|11588.2|11588.5|11587.5|11591.1|11590.1|11586.6|11585.7|867
1644595200000|2022-02-11 16:00:00|11588.6|11587.6|11588.8|11587.8|11589.7|11588.8|11587.6|11586.7|493
1644595500000|2022-02-11 16:05:00|11588.9|11587.9|11589.1|11588.1|11589.3|11588.6|11586.5|11585.7|411
1644595800000|2022-02-11 16:10:00|11589|11588|11591.1|11590.4|11593.1|11592.4|11588.9|11588|664
1644596100000|2022-02-11 16:15:00|11590.9|11590.2|11589.3|11588.3|11591.5|11590.8|11588.2|11587.3|599
1644596400000|2022-02-11 16:20:00|11589.4|11588.4|11590.3|11589.3|11590.3|11589.3|11586.6|11585.8|549
1644596700000|2022-02-11 16:25:00|11590.2|11589.2|11591.6|11590.6|11592.5|11591.5|11589|11588.2|533
1644597000000|2022-02-11 16:30:00|11591.7|11590.7|11594.3|11593.3|11595.5|11594.5|11591.6|11590.6|472
1644597300000|2022-02-11 16:35:00|11594.4|11593.4|11596.4|11595.4|11596.7|11595.9|11592.3|11591.6|399
1644597600000|2022-02-11 16:40:00|11596.5|11595.5|11598.4|11597.7|11599.4|11598.4|11596.3|11595.4|438
1644597900000|2022-02-11 16:45:00|11598.3|11597.6|11596.8|11596.1|11599.7|11598.9|11595.8|11595.1|451
1644598200000|2022-02-11 16:50:00|11596.9|11596.2|11594.1|11593.4|11597|11596.2|11593.5|11592.6|494
1644598500000|2022-02-11 16:55:00|11594.3|11593.3|11591.4|11590.7|11595.3|11594.4|11591.3|11590.4|557
1644598800000|2022-02-11 17:00:00|11591.6|11590.6|11593.1|11592.1|11593.7|11592.8|11590.7|11589.7|427
1644599100000|2022-02-11 17:05:00|11593.2|11592.2|11593.4|11592.4|11595|11594.2|11592.7|11591.8|334
1644599400000|2022-02-11 17:10:00|11593.3|11592.3|11591.9|11590.9|11593.4|11592.6|11591.3|11590.4|334
1644599700000|2022-02-11 17:15:00|11591.8|11590.8|11591.5|11590.5|11593|11592.1|11590.7|11589.9|356
1644600000000|2022-02-11 17:20:00|11591.7|11590.7|11593.2|11592.2|11593.7|11592.8|11591|11590.1|295
1644600300000|2022-02-11 17:25:00|11593|11592.3|11591.1|11590.1|11594.5|11593.7|11591|11590.1|333
1644600600000|2022-02-11 17:30:00|11591.3|11590.3|11592.8|11592.1|11594.3|11593.4|11590.8|11589.9|373
1644600900000|2022-02-11 17:35:00|11592.9|11592.2|11593.6|11592.6|11594.3|11593.4|11592.1|11591.2|427
1644601200000|2022-02-11 17:40:00|11593.7|11592.7|11592.1|11591.4|11594.2|11593.4|11591.2|11590.4|444
1644601500000|2022-02-11 17:45:00|11592.2|11591.5|11590.1|11589.1|11593.3|11592.4|11588.8|11587.9|395
1644601800000|2022-02-11 17:50:00|11590.2|11589.2|11588.9|11588.2|11590.5|11589.6|11588.7|11587.8|325
1644602100000|2022-02-11 17:55:00|11588.8|11588.1|11588.9|11588.2|11590.3|11589.3|11588.6|11587.8|226
1644602400000|2022-02-11 18:00:00|11589|11588.3|11590.3|11589.6|11590.9|11590.2|11588.2|11587.2|310
1644602700000|2022-02-11 18:05:00|11590.4|11589.7|11591.8|11591.1|11592.2|11591.4|11589.5|11588.6|288
1644603000000|2022-02-11 18:10:00|11591.7|11591|11592.6|11591.6|11593.1|11592.4|11591.1|11590.2|264
1644603300000|2022-02-11 18:15:00|11592.3|11591.5|11592.6|11591.9|11592.8|11592|11590.8|11590.1|244
1644603600000|2022-02-11 18:20:00|11592.2|11591.5|11589.6|11588.6|11592.5|11591.6|11589.4|11588.4|303
1644603900000|2022-02-11 18:25:00|11589.4|11588.7|11588|11587|11590.5|11589.7|11587.9|11586.9|338
1644604200000|2022-02-11 18:30:00|11588.1|11587.1|11577.6|11576.6|11588.2|11587.2|11577.6|11576.6|889
1644604500000|2022-02-11 18:35:00|11577.3|11576.3|11561.9|11560.9|11577.3|11576.3|11555.1|11554.1|1696
1644604800000|2022-02-11 18:40:00|11562|11561|11557|11556|11572.8|11571.8|11554.8|11552.9|630
1644605100000|2022-02-11 18:45:00|11557.1|11556.1|11533.3|11532.3|11558.1|11557.1|11528.7|11527.6|1486
1644605400000|2022-02-11 18:50:00|11533.4|11532.4|11545.7|11544.7|11546.9|11545.4|11530.1|11528.8|1903
1644605700000|2022-02-11 18:55:00|11546.2|11544.6|11538|11537|11548.1|11546.7|11533.5|11532.5|1990
1644606000000|2022-02-11 19:00:00|11538.3|11536.8|11513.6|11512.6|11540.2|11539|11512.4|11511.4|2103
1644606300000|2022-02-11 19:05:00|11513.7|11512.7|11511.8|11510.8|11518.5|11517.3|11501.9|11500.9|2124
1644606600000|2022-02-11 19:10:00|11511.9|11510.6|11517.6|11516.3|11520|11518.8|11508.2|11506.4|2112
1644606900000|2022-02-11 19:15:00|11517.5|11516.5|11529.4|11528.4|11541.3|11539.5|11516.8|11515.7|2287
1644607200000|2022-02-11 19:20:00|11529.6|11528.1|11532.8|11531.8|11536.7|11535.4|11527.2|11525.9|1629
1644607500000|2022-02-11 19:25:00|11532.3|11531.3|11520.7|11519.7|11533|11532|11515|11512.8|1381
1644607800000|2022-02-11 19:30:00|11520.6|11519.6|11527.3|11526.3|11527.5|11526.6|11519.7|11518.8|1163
1644608100000|2022-02-11 19:35:00|11527.1|11526.4|11524.6|11523.6|11527.3|11526.4|11519.9|11518.9|910
1644608400000|2022-02-11 19:40:00|11524.1|11523.1|11517.6|11516.6|11525.3|11524.3|11517.5|11516.6|1004
1644608700000|2022-02-11 19:45:00|11517.5|11516.5|11512.9|11511.9|11519|11518.3|11510.3|11509.3|866
1644609000000|2022-02-11 19:50:00|11512.8|11511.8|11523.5|11522.5|11523.8|11522.8|11511.1|11510.1|902
1644609300000|2022-02-11 19:55:00|11523.4|11522.4|11525.7|11524.7|11526.9|11525.9|11519|11518|1079
1644609600000|2022-02-11 20:00:00|11525.6|11524.6|11527.2|11526.2|11531.2|11530.2|11523|11522|1008
1644609900000|2022-02-11 20:05:00|11527.1|11526.1|11522.6|11521.6|11529.6|11528.6|11522.5|11521.5|909
1644610200000|2022-02-11 20:10:00|11522.7|11521.7|11520.2|11519.2|11523.8|11522.8|11517.8|11516.8|871
1644610500000|2022-02-11 20:15:00|11520.3|11519.3|11520.1|11519.1|11521.9|11520.9|11516.2|11515.2|832
1644610800000|2022-02-11 20:20:00|11520|11519|11520.3|11519.3|11523.7|11522.7|11519.6|11518.6|558
1644611100000|2022-02-11 20:25:00|11520.2|11519.2|11524.1|11523.1|11524.8|11523.8|11517.6|11516.6|843
1644611400000|2022-02-11 20:30:00|11524.2|11523.2|11523.6|11522.6|11524.4|11523.4|11519.1|11518.1|741
1644611700000|2022-02-11 20:35:00|11523.2|11522.2|11523.7|11522.7|11525.6|11524.6|11521.5|11520.5|595
1644612000000|2022-02-11 20:40:00|11523.6|11522.6|11525.7|11524.7|11527.1|11526.1|11522.9|11522|603
1644612300000|2022-02-11 20:45:00|11525.6|11524.6|11530.8|11529.8|11530.8|11529.8|11524.6|11523.6|592
1644612600000|2022-02-11 20:50:00|11530.7|11529.7|11531|11530|11533.1|11532.1|11527.9|11526.9|609
1644612900000|2022-02-11 20:55:00|11530.9|11529.9|11529.8|11528.8|11532.5|11531.5|11528.1|11527.1|656
1644613200000|2022-02-11 21:00:00|11529.9|11528.9|11530.1|11529.1|11531.7|11530.7|11528.2|11527.2|639
1644613500000|2022-02-11 21:05:00|11530.2|11529.2|11531.6|11530.6|11532.2|11531.2|11529.7|11528.7|419
1644613800000|2022-02-11 21:10:00|11531.7|11530.7|11530.4|11529.4|11533|11532|11530.2|11529.1|284
1644614100000|2022-02-11 21:15:00|11530.3|11529.3|11533.5|11532.5|11533.8|11532.8|11529.8|11528.8|435
1644614400000|2022-02-11 21:20:00|11533.6|11532.6|11532.9|11531.9|11534|11533|11530.6|11529.6|320
1644614700000|2022-02-11 21:25:00|11532.8|11531.8|11530.1|11529.1|11532.9|11531.9|11529|11528|293
1644615000000|2022-02-11 21:30:00|11529.9|11528.9|11531.8|11530.8|11531.9|11530.8|11529.2|11528.2|178
1644615300000|2022-02-11 21:35:00|11532.2|11531.2|11534.3|11533.3|11534.8|11533.8|11530.2|11529.2|352
1644615600000|2022-02-11 21:40:00|11534.4|11533.4|11535.9|11534.9|11537.7|11536.5|11533.7|11532.7|447
1644615900000|2022-02-11 21:45:00|11536.5|11534.8|11539.5|11537.5|11540.1|11537.7|11535.5|11533.8|517
1644616200000|2022-02-11 21:50:00|11539.6|11537.3|11546.2|11541.8|11548.4|11543.9|11539.1|11536.5|735
1644616500000|2022-02-11 21:55:00|11546.1|11541.9|11550.5|11544.5|11560.6|11554.6|11543.9|11537.9|964
1644786000000|2022-02-13 21:00:00|11530.3|11523.3|11526.6|11519.6|11531.3|11527.4|11526.6|11519.6|50
1644786300000|2022-02-13 21:05:00|11528.8|11521.8|11527.3|11520.3|11530.3|11523.3|11527|11520|13
1644786600000|2022-02-13 21:10:00|11529.8|11522.8|11529.6|11522.6|11530.3|11523.3|11521|11514|46
1644786900000|2022-02-13 21:15:00|11529.3|11522.3|11529.1|11522.1|11529.8|11522.8|11524.8|11517.8|35
1644787200000|2022-02-13 21:20:00|11529.8|11522.8|11529.8|11522.8|11529.8|11522.8|11524.8|11517.8|6
1644787500000|2022-02-13 21:25:00|11524.8|11517.8|11530.5|11523.9|11531.3|11524.3|11524.5|11517.5|39
1644787800000|2022-02-13 21:30:00|11528.5|11521.5|11531.9|11525.9|11532.1|11526.3|11528.5|11521.5|50
1644788100000|2022-02-13 21:35:00|11531.7|11525.1|11540.9|11533.9|11541|11534|11530.5|11523.5|38
1644788400000|2022-02-13 21:40:00|11540.8|11533.8|11540.7|11533.7|11540.8|11533.8|11536.5|11529.5|30
1644788700000|2022-02-13 21:45:00|11537.8|11530.8|11541|11534|11541.2|11534.2|11536.4|11529.4|49
1644789000000|2022-02-13 21:50:00|11539|11532|11540.6|11533.6|11540.8|11533.8|11536.5|11529.5|28
1644789300000|2022-02-13 21:55:00|11540.8|11533.8|11538.7|11532.3|11541.8|11534.8|11536.5|11529.5|78
1644789600000|2022-02-13 22:00:00|11538.5|11531.8|11543.3|11537.3|11547.3|11540.3|11538.2|11531.8|193
1644789900000|2022-02-13 22:05:00|11542.2|11536.2|11545.6|11539.9|11546.2|11540.7|11539.6|11534.1|953
1644790200000|2022-02-13 22:10:00|11545|11540.5|11542.4|11541.4|11545.5|11542.8|11539.7|11538.7|200
1644790500000|2022-02-13 22:15:00|11542.1|11541.1|11545|11539.9|11545.6|11542.8|11541|11538.4|386
1644790800000|2022-02-13 22:20:00|11545.3|11539.8|11542.5|11541.5|11546.7|11543.3|11541.1|11537.5|809
1644791100000|2022-02-13 22:25:00|11542.7|11541.7|11543.6|11542.6|11546.2|11542.9|11542.1|11539.7|315
1644791400000|2022-02-13 22:30:00|11543.7|11542.7|11545.3|11541.5|11546.5|11543.7|11543.4|11539.9|228
1644791700000|2022-02-13 22:35:00|11543.9|11542.9|11544.2|11543.2|11546.2|11544.2|11543.5|11540.4|144
1644792000000|2022-02-13 22:40:00|11545.8|11541.8|11545.2|11541.5|11545.8|11543.4|11543.7|11541.2|105
1644792300000|2022-02-13 22:45:00|11545|11541.4|11544.9|11541.5|11545.8|11541.8|11544.2|11540.6|230
1644792600000|2022-02-13 22:50:00|11544.8|11541.6|11546.2|11542.9|11546.6|11543.1|11544.1|11540.4|1044
1644792900000|2022-02-13 22:55:00|11546.1|11542.8|11548.3|11544.3|11548.9|11544.4|11545.9|11542|1465
1644793200000|2022-02-13 23:00:00|11548.5|11543.5|11553.8|11552.8|11553.9|11552.9|11544.2|11538.4|1616
1644793500000|2022-02-13 23:05:00|11554|11553|11550.9|11549.9|11555.9|11554.9|11548|11547|621
1644793800000|2022-02-13 23:10:00|11551|11550|11551.3|11550.3|11555.2|11553.9|11549.2|11547.6|1170
1644794100000|2022-02-13 23:15:00|11551.4|11550.4|11550.7|11549.7|11552.5|11551.5|11550.5|11549.5|494
1644794400000|2022-02-13 23:20:00|11551.1|11550.1|11550.3|11549.3|11553.9|11552.9|11548.3|11547.5|425
1644794700000|2022-02-13 23:25:00|11550.5|11549.5|11549.2|11548.2|11552.5|11551.5|11548.9|11548|322
1644795000000|2022-02-13 23:30:00|11549.3|11548.3|11552.8|11551.8|11553.6|11552.6|11549.2|11548.2|382
1644795300000|2022-02-13 23:35:00|11552.9|11551.9|11553.2|11552.2|11554.4|11553.4|11551.9|11550.9|234
1644795600000|2022-02-13 23:40:00|11553.3|11552.3|11553.9|11552.9|11555.5|11554.5|11551.7|11550.7|326
1644795900000|2022-02-13 23:45:00|11553.8|11552.8|11558.7|11557.7|11560.1|11559.1|11552.7|11551.7|406
1644796200000|2022-02-13 23:50:00|11558.8|11557.8|11559.3|11558.3|11559.8|11558.8|11556.1|11555.1|356
1644796500000|2022-02-13 23:55:00|11559.2|11558.2|11559.3|11558.3|11559.7|11558.8|11558.2|11557.2|243
1644796800000|2022-02-14 00:00:00|11559.2|11558.2|11552.4|11551.4|11560.2|11559.2|11552|11551|741
1644797100000|2022-02-14 00:05:00|11552.5|11551.5|11549|11548|11553.5|11552.5|11548|11547|707
1644797400000|2022-02-14 00:10:00|11549.1|11548.1|11549.9|11549.2|11551.7|11550.9|11548.6|11547.6|639
1644797700000|2022-02-14 00:15:00|11549.7|11549|11546.8|11545.8|11549.7|11549|11545.5|11544.8|638
1644798000000|2022-02-14 00:20:00|11546.9|11545.9|11545.5|11544.5|11546.9|11546|11542.7|11541.9|408
1644798300000|2022-02-14 00:25:00|11545.3|11544.6|11542.3|11541.6|11545.9|11545|11540.6|11539.8|414
1644798600000|2022-02-14 00:30:00|11542.1|11541.4|11535.8|11535.1|11542.1|11541.4|11535.3|11534.5|553
1644798900000|2022-02-14 00:35:00|11535.7|11535|11532.1|11531.4|11537.3|11536.6|11531.1|11530.3|500
1644799200000|2022-02-14 00:40:00|11532.2|11531.5|11536|11535|11536.9|11536|11530.9|11530.2|482
1644799500000|2022-02-14 00:45:00|11536.4|11535.3|11537.7|11536.7|11538.4|11537.6|11535.7|11535|497
1644799800000|2022-02-14 00:50:00|11537.6|11536.6|11540.5|11539.5|11541.1|11540.3|11534.6|11533.7|756
1644800100000|2022-02-14 00:55:00|11541.2|11540.2|11540.1|11539.1|11541.2|11540.2|11538.2|11537.5|511
1644800400000|2022-02-14 01:00:00|11540.2|11539.2|11544.9|11544.2|11546|11545.2|11540.2|11539.2|685
1644800700000|2022-02-14 01:05:00|11545|11544.3|11554.9|11554.2|11555.3|11554.6|11544.4|11543.6|854
1644801000000|2022-02-14 01:10:00|11555|11554.3|11556.1|11555.1|11558.3|11557.5|11551|11550|790
1644801300000|2022-02-14 01:15:00|11556.2|11555.2|11553.9|11553.2|11558|11557|11552|11551.1|698
1644801600000|2022-02-14 01:20:00|11554|11553|11553.1|11552.4|11554.4|11553.6|11551.9|11551.1|638
1644801900000|2022-02-14 01:25:00|11553|11552.3|11549.3|11548.3|11553.2|11552.5|11549.1|11548.2|596
1644802200000|2022-02-14 01:30:00|11549.4|11548.4|11545.9|11545.2|11550.1|11549.4|11544.2|11543.4|642
1644802500000|2022-02-14 01:35:00|11545.6|11544.9|11540.5|11539.8|11547.2|11546.5|11540.1|11539.2|604
1644802800000|2022-02-14 01:40:00|11540.4|11539.7|11535.6|11534.9|11540.6|11539.8|11531.5|11530.7|799
1644803100000|2022-02-14 01:45:00|11535.8|11534.8|11536.5|11535.8|11537.7|11537|11534.4|11533.7|731
1644803400000|2022-02-14 01:50:00|11536.6|11535.9|11532.2|11531.2|11538.9|11538|11530|11529.2|695
1644803700000|2022-02-14 01:55:00|11532.3|11531.3|11533.9|11533.2|11535.9|11534.9|11528.8|11528|794
1644804000000|2022-02-14 02:00:00|11534|11533.3|11539.5|11538.5|11539.7|11538.9|11533.9|11533.1|554
1644804300000|2022-02-14 02:05:00|11539.4|11538.7|11539.2|11538.2|11540.9|11540.1|11536.8|11535.8|453
1644804600000|2022-02-14 02:10:00|11538.7|11538|11541.2|11540.5|11541.9|11541.2|11535.2|11534.4|690
1644804900000|2022-02-14 02:15:00|11541.1|11540.4|11539.4|11538.7|11541.6|11540.8|11537.5|11536.7|551
1644805200000|2022-02-14 02:20:00|11539.5|11538.8|11542|11541.3|11542.8|11541.9|11537|11536.2|417
1644805500000|2022-02-14 02:25:00|11542.1|11541.4|11544|11543.3|11545.5|11544.7|11541.3|11540.4|522
1644805800000|2022-02-14 02:30:00|11544.1|11543.1|11545.3|11544.3|11546.7|11546|11543.9|11543.1|748
1644806100000|2022-02-14 02:35:00|11545.4|11544.4|11547.1|11546.4|11547.4|11546.5|11543.8|11543|427
1644806400000|2022-02-14 02:40:00|11547.2|11546.5|11549.5|11548.8|11549.5|11548.8|11545.3|11544.5|347
1644806700000|2022-02-14 02:45:00|11549.6|11548.9|11547.7|11546.7|11550|11549.1|11547.4|11546.6|347
1644807000000|2022-02-14 02:50:00|11547.8|11546.8|11545.4|11544.7|11548.5|11547.6|11544.9|11544.2|270
1644807300000|2022-02-14 02:55:00|11545.3|11544.6|11547.6|11546.9|11547.9|11547.1|11544.6|11543.7|390
1644807600000|2022-02-14 03:00:00|11547.7|11547|11546.5|11545.8|11548.8|11547.9|11546.4|11545.6|474
1644807900000|2022-02-14 03:05:00|11546.4|11545.7|11546|11545.3|11547.2|11546.5|11545|11544.3|419
1644808200000|2022-02-14 03:10:00|11546.1|11545.4|11549.3|11548.6|11550.8|11550.1|11545.8|11545|423
1644808500000|2022-02-14 03:15:00|11549.2|11548.5|11552|11551.3|11552.7|11551.9|11549.1|11548.3|373
1644808800000|2022-02-14 03:20:00|11551.9|11551.2|11552.9|11551.9|11554.6|11553.7|11551.9|11551.1|409
1644809100000|2022-02-14 03:25:00|11552.8|11551.8|11552.7|11551.7|11553.5|11552.7|11551.4|11550.7|348
1644809400000|2022-02-14 03:30:00|11552.6|11551.6|11554.8|11554.1|11555.6|11554.7|11551.4|11550.5|547
1644809700000|2022-02-14 03:35:00|11554.7|11554|11553.8|11553.1|11555.6|11554.8|11553.5|11552.7|456
1644810000000|2022-02-14 03:40:00|11553.7|11553|11551.1|11550.1|11554.1|11553.2|11549.4|11548.7|331
1644810300000|2022-02-14 03:45:00|11551|11550|11549.1|11548.4|11551.2|11550.5|11548.2|11547.5|304
1644810600000|2022-02-14 03:50:00|11549.2|11548.5|11550.7|11550|11551.3|11550.6|11548.8|11547.9|282
1644810900000|2022-02-14 03:55:00|11550.6|11549.9|11550.8|11550.1|11551.9|11551|11549.2|11548.4|440
1644811200000|2022-02-14 04:00:00|11551|11550.3|11551.2|11550.5|11552|11551.3|11549.7|11548.9|502
1644811500000|2022-02-14 04:05:00|11551.4|11550.4|11551.8|11551.1|11552.6|11551.9|11550.7|11550|236
1644811800000|2022-02-14 04:10:00|11551.9|11551.2|11550.7|11550|11552.3|11551.6|11549.9|11549.1|296
1644812100000|2022-02-14 04:15:00|11550.8|11550.1|11551.7|11551|11553.3|11552.5|11550.5|11549.6|254
1644812400000|2022-02-14 04:20:00|11551.8|11551.1|11553.1|11552.4|11555.5|11554.8|11551.7|11551|361
1644812700000|2022-02-14 04:25:00|11553.2|11552.2|11553.2|11552.2|11554.1|11553.3|11552.7|11551.9|205
1644813000000|2022-02-14 04:30:00|11553|11552.3|11552.3|11551.6|11553.9|11553.2|11551.9|11551.1|272
1644813300000|2022-02-14 04:35:00|11552.4|11551.7|11551.3|11550.6|11552.8|11551.9|11550.4|11549.7|283
1644813600000|2022-02-14 04:40:00|11551.4|11550.7|11549.8|11549.1|11552.4|11551.6|11549.8|11549.1|268
1644813900000|2022-02-14 04:45:00|11549.9|11549.2|11549.9|11549.2|11550|11549.2|11548.7|11548|199
1644814200000|2022-02-14 04:50:00|11549.8|11549.1|11549.8|11549.1|11550.5|11549.7|11549.3|11548.6|178
1644814500000|2022-02-14 04:55:00|11549.7|11549|11551.2|11550.5|11551.5|11550.8|11549.7|11549|243
1644814800000|2022-02-14 05:00:00|11551.1|11550.4|11549|11548.3|11552.8|11551.9|11548.3|11547.5|234
1644815100000|2022-02-14 05:05:00|11549.1|11548.4|11551.7|11551|11552.3|11551.6|11548.9|11548.2|193
1644815400000|2022-02-14 05:10:00|11552|11551.3|11551.6|11550.9|11552.7|11552|11551|11550.2|117
1644815700000|2022-02-14 05:15:00|11551.8|11551.1|11552.2|11551.5|11552.7|11552|11550.4|11549.6|231
1644816000000|2022-02-14 05:20:00|11552.3|11551.6|11550.5|11549.8|11552.4|11551.7|11550.4|11549.6|219
1644816300000|2022-02-14 05:25:00|11550.4|11549.7|11546.7|11546|11550.7|11549.8|11545.4|11544.7|403
1644816600000|2022-02-14 05:30:00|11546.8|11546.1|11546.3|11545.6|11547.1|11546.4|11544.8|11544.1|311
1644816900000|2022-02-14 05:35:00|11546.2|11545.5|11544.7|11544|11546.8|11546.1|11544.6|11543.9|206
1644817200000|2022-02-14 05:40:00|11544.6|11543.9|11544.2|11543.5|11545.3|11544.6|11543.7|11543|272
1644817500000|2022-02-14 05:45:00|11544.1|11543.4|11543.3|11542.6|11544.4|11543.5|11542.8|11542.1|231
1644817800000|2022-02-14 05:50:00|11543.2|11542.5|11542.3|11541.6|11543.3|11542.6|11541|11540.3|196
1644818100000|2022-02-14 05:55:00|11542.5|11541.8|11543.7|11543|11544.6|11543.9|11542.5|11541.8|330
1644818400000|2022-02-14 06:00:00|11543.8|11543.1|11544.7|11544|11545|11544.3|11543|11542.1|266
1644818700000|2022-02-14 06:05:00|11544.8|11543.8|11543.8|11543.1|11545.6|11544.9|11543.8|11543|270
1644819000000|2022-02-14 06:10:00|11544|11543|11540.7|11540|11544|11543|11539.6|11538.7|349
1644819300000|2022-02-14 06:15:00|11540.9|11540.2|11540.3|11539.3|11541.7|11541|11537.3|11536.4|352
1644819600000|2022-02-14 06:20:00|11540.2|11539.2|11540.5|11539.8|11541.3|11540.4|11539.1|11538.4|450
1644819900000|2022-02-14 06:25:00|11540.6|11539.9|11541.5|11540.8|11541.8|11541.1|11539.2|11538.5|402
1644820200000|2022-02-14 06:30:00|11541.6|11540.9|11537.5|11536.8|11541.7|11541|11537.1|11536.4|371
1644820500000|2022-02-14 06:35:00|11537.4|11536.7|11537.2|11536.5|11539|11538.3|11536|11535.3|331
1644820800000|2022-02-14 06:40:00|11537.1|11536.4|11535.7|11535|11537.6|11536.9|11535.1|11534.4|254
1644821100000|2022-02-14 06:45:00|11535.8|11535.1|11534.6|11533.9|11536|11535.3|11534|11533.3|193
1644821400000|2022-02-14 06:50:00|11534.7|11534|11531.1|11530.4|11536.4|11535.6|11531|11530.3|407
1644821700000|2022-02-14 06:55:00|11530.9|11530.2|11535.6|11534.6|11535.9|11534.9|11530.8|11529.9|402
1644822000000|2022-02-14 07:00:00|11535.5|11534.5|11537|11536|11537.9|11537.1|11530.1|11529.4|764
1644822300000|2022-02-14 07:05:00|11536.8|11536.1|11538.7|11538|11539.3|11538.4|11534.7|11534|720
1644822600000|2022-02-14 07:10:00|11538.4|11537.7|11540.5|11539.5|11541.1|11540.2|11537.2|11536.4|714
1644822900000|2022-02-14 07:15:00|11540.7|11539.8|11541.9|11541.2|11542.6|11541.9|11540.1|11539.1|779
1644823200000|2022-02-14 07:20:00|11542|11541.3|11537.5|11536.5|11542.6|11541.7|11536.4|11535.6|583
1644823500000|2022-02-14 07:25:00|11537.4|11536.7|11540|11539.3|11541|11540.3|11537.2|11536.5|481
1644823800000|2022-02-14 07:30:00|11539.5|11538.8|11538.4|11537.4|11542.9|11542|11536.2|11535.5|754
1644824100000|2022-02-14 07:35:00|11538.3|11537.3|11536.7|11536|11538.3|11537.3|11535.7|11534.7|672
1644824400000|2022-02-14 07:40:00|11536.8|11536.1|11540.1|11539.1|11541.1|11540.2|11534.1|11533.1|651
1644824700000|2022-02-14 07:45:00|11540.2|11539.2|11539.8|11539.1|11542.9|11542.1|11538.6|11537.9|571
1644825000000|2022-02-14 07:50:00|11540|11539|11540.9|11540.2|11541.9|11541.1|11536.8|11536|562
1644825300000|2022-02-14 07:55:00|11541|11540.3|11541.4|11540.4|11542.3|11541.4|11538.8|11537.9|602
1644825600000|2022-02-14 08:00:00|11541.5|11540.7|11532.3|11531.3|11541.5|11540.7|11529.7|11528.8|1148
1644825900000|2022-02-14 08:05:00|11532.1|11531.4|11533.3|11532.3|11534.1|11533.1|11527.6|11526.9|1129
1644826200000|2022-02-14 08:10:00|11533.4|11532.4|11532.1|11531.1|11533.4|11532.5|11529.9|11529|945
1644826500000|2022-02-14 08:15:00|11532|11531|11525.1|11524.1|11532.2|11531.3|11523.2|11522.4|953
1644826800000|2022-02-14 08:20:00|11525|11524.3|11518.3|11517.3|11525|11524.3|11517.4|11516.4|1092
1644827100000|2022-02-14 08:25:00|11518.4|11517.4|11519.1|11518.1|11522.1|11521.4|11515.5|11514.6|1099
1644827400000|2022-02-14 08:30:00|11519.3|11518.4|11519|11518.3|11522.5|11521.8|11518.8|11518.1|1000
1644827700000|2022-02-14 08:35:00|11519.1|11518.1|11518.8|11517.8|11521.7|11521|11514.8|11513.8|952
1644828000000|2022-02-14 08:40:00|11518.7|11518|11517.6|11516.6|11520.4|11519.5|11516.2|11515.2|1018
1644828300000|2022-02-14 08:45:00|11517.8|11516.8|11510.1|11509.4|11518.9|11518|11508.4|11507.4|1135
1644828600000|2022-02-14 08:50:00|11510|11509.3|11511.9|11510.9|11514.4|11513.4|11508.2|11507.3|1095
1644828900000|2022-02-14 08:55:00|11512|11511|11512.5|11511.5|11513.4|11512.4|11507.8|11507|942
1644829200000|2022-02-14 09:00:00|11512.3|11511.6|11514.4|11513.4|11518.4|11517.4|11512.3|11511.4|944
1644829500000|2022-02-14 09:05:00|11514.3|11513.3|11515.8|11515.1|11517.3|11516.5|11511.7|11510.8|947
1644829800000|2022-02-14 09:10:00|11515.7|11515|11515.1|11514.4|11515.8|11515|11512|11511|893
1644830100000|2022-02-14 09:15:00|11515|11514.3|11516.8|11515.8|11517.7|11516.7|11512.2|11511.4|872
1644830400000|2022-02-14 09:20:00|11516.9|11515.9|11519.1|11518.1|11520.7|11519.9|11516.7|11515.8|836
1644830700000|2022-02-14 09:25:00|11519.2|11518.2|11521|11520|11523.1|11522.1|11518.9|11518|777
1644831000000|2022-02-14 09:30:00|11520.9|11519.9|11519.5|11518.5|11523.9|11522.9|11518.9|11517.9|672
1644831300000|2022-02-14 09:35:00|11519.4|11518.4|11515.2|11514.5|11519.8|11518.8|11514.9|11514|774
1644831600000|2022-02-14 09:40:00|11515.4|11514.4|11512|11511|11516.3|11515.3|11511.5|11510.5|663
1644831900000|2022-02-14 09:45:00|11511.9|11510.9|11511.6|11510.6|11513.2|11512.4|11511.3|11510.4|658
1644832200000|2022-02-14 09:50:00|11511.5|11510.5|11506.4|11505.4|11511.6|11510.6|11505.1|11504.2|604
1644832500000|2022-02-14 09:55:00|11506.3|11505.3|11505|11504.3|11507.1|11506.2|11503.7|11502.9|681
1644832800000|2022-02-14 10:00:00|11505.1|11504.4|11503.1|11502.1|11506.4|11505.6|11501.5|11500.7|737
1644833100000|2022-02-14 10:05:00|11503|11502|11508|11507.3|11509|11508.1|11502.9|11502|574
1644833400000|2022-02-14 10:10:00|11508.1|11507.1|11511.8|11510.8|11512.8|11512|11507.4|11506.5|595
1644833700000|2022-02-14 10:15:00|11511.7|11510.7|11508.2|11507.5|11511.9|11511.2|11507.1|11506.3|570
1644834000000|2022-02-14 10:20:00|11508.4|11507.4|11511|11510.3|11512.3|11511.4|11508.2|11507.4|589
1644834300000|2022-02-14 10:25:00|11511.1|11510.4|11513|11512.3|11514.6|11513.7|11509.4|11508.6|507
1644834600000|2022-02-14 10:30:00|11513.1|11512.4|11512.4|11511.4|11515.1|11514.3|11511.8|11511.1|531
1644834900000|2022-02-14 10:35:00|11512.3|11511.3|11516.8|11515.8|11516.9|11516.1|11510.6|11509.9|545
1644835200000|2022-02-14 10:40:00|11516.9|11515.9|11519.7|11518.7|11521.6|11520.6|11516.5|11515.8|762
1644835500000|2022-02-14 10:45:00|11519.6|11518.6|11519.1|11518.1|11521.7|11520.8|11518.5|11517.6|555
1644835800000|2022-02-14 10:50:00|11519.2|11518.5|11516.3|11515.6|11520.1|11519.3|11515.4|11514.5|567
1644836100000|2022-02-14 10:55:00|11516.2|11515.5|11515.1|11514.4|11519.4|11518.7|11515.1|11514.1|512
1644836400000|2022-02-14 11:00:00|11515|11514.3|11513.1|11512.4|11515.2|11514.4|11512|11511.2|479
1644836700000|2022-02-14 11:05:00|11513.2|11512.5|11516.2|11515.2|11516.2|11515.4|11513|11512.1|426
1644837000000|2022-02-14 11:10:00|11516.1|11515.4|11519.6|11518.9|11520.1|11519.4|11515.4|11514.5|473
1644837300000|2022-02-14 11:15:00|11519.7|11519|11517.1|11516.4|11521.9|11521|11516.7|11516|599
1644837600000|2022-02-14 11:20:00|11517.3|11516.6|11515.2|11514.2|11517.4|11516.6|11513.7|11512.7|479
1644837900000|2022-02-14 11:25:00|11515.3|11514.3|11517.5|11516.8|11518.8|11518.1|11515.2|11514.2|487
1644838200000|2022-02-14 11:30:00|11517.7|11517|11518.9|11517.9|11519.7|11518.8|11515.5|11514.6|469
1644838500000|2022-02-14 11:35:00|11518.7|11518|11520.8|11520.1|11521.7|11520.7|11518.5|11517.7|453
1644838800000|2022-02-14 11:40:00|11521|11520|11521.7|11520.7|11522.6|11521.6|11519.7|11519|361
1644839100000|2022-02-14 11:45:00|11521.8|11521|11521.7|11521|11522.7|11521.8|11519.9|11519.1|421
1644839400000|2022-02-14 11:50:00|11521.8|11520.8|11520.2|11519.2|11522.2|11521.3|11517.3|11516.4|542
1644839700000|2022-02-14 11:55:00|11520.1|11519.1|11518.1|11517.4|11521.7|11521|11518|11517.3|307
1644840000000|2022-02-14 12:00:00|11518.3|11517.6|11519.1|11518.1|11519.4|11518.7|11516.8|11515.9|404
1644840300000|2022-02-14 12:05:00|11519|11518.3|11517.1|11516.4|11520|11519.3|11516.3|11515.6|411
1644840600000|2022-02-14 12:10:00|11516.9|11516.2|11512.8|11512.1|11518.3|11517.5|11512.5|11511.8|518
1644840900000|2022-02-14 12:15:00|11512.9|11512.2|11514.2|11513.5|11515.2|11514.3|11512.1|11511.3|480
1644841200000|2022-02-14 12:20:00|11514.1|11513.4|11516.4|11515.7|11516.8|11516.1|11513.1|11512.4|434
1644841500000|2022-02-14 12:25:00|11516.3|11515.6|11515.6|11514.9|11516.9|11516.1|11515.1|11514.3|346
1644841800000|2022-02-14 12:30:00|11515.5|11514.8|11516.5|11515.8|11518.6|11517.9|11515|11514.3|537
1644842100000|2022-02-14 12:35:00|11516.6|11515.9|11537.7|11536.7|11544.9|11543.9|11515.6|11514.7|930
1644842400000|2022-02-14 12:40:00|11537.6|11536.6|11538.2|11537.2|11542|11541.2|11531.9|11530.9|1631
1644842700000|2022-02-14 12:45:00|11538.5|11537.5|11538.9|11537.9|11545.3|11544.4|11538.1|11537.1|1313
1644843000000|2022-02-14 12:50:00|11538.8|11537.8|11542|11541|11542.2|11541.4|11537.5|11536.5|1037
1644843300000|2022-02-14 12:55:00|11542.1|11541.1|11546.2|11545.2|11547.4|11546.4|11541.5|11540.5|912
1644843600000|2022-02-14 13:00:00|11546|11545.3|11548.3|11547.6|11549.9|11549.2|11545.5|11544.5|1166
1644843900000|2022-02-14 13:05:00|11548.2|11547.5|11542.6|11541.6|11549.3|11548.5|11542.3|11541.5|982
1644844200000|2022-02-14 13:10:00|11542.4|11541.7|11541.7|11540.7|11545.8|11545.1|11540.6|11539.8|950
1644844500000|2022-02-14 13:15:00|11541.8|11541.1|11545.2|11544.5|11546.7|11545.9|11541.1|11540.2|904
1644844800000|2022-02-14 13:20:00|11545.3|11544.6|11547.3|11546.3|11548.9|11548|11543.9|11543|1020
1644845100000|2022-02-14 13:25:00|11546.8|11546.1|11544|11543|11548|11547|11543.1|11542.2|870
1644845400000|2022-02-14 13:30:00|11544.1|11543.1|11548.9|11547.9|11551.3|11550.4|11543.3|11542.3|1201
1644845700000|2022-02-14 13:35:00|11549.1|11548.4|11550.2|11549.2|11553.1|11552.3|11548.7|11547.8|1195
1644846000000|2022-02-14 13:40:00|11550.1|11549.1|11546.8|11545.8|11551|11550.3|11546.6|11545.8|1030
1644846300000|2022-02-14 13:45:00|11547|11546|11547.9|11547.2|11553.4|11552.5|11546.9|11545.9|1057
1644846600000|2022-02-14 13:50:00|11548.1|11547.1|11550|11549.3|11551.2|11550.3|11547.4|11546.7|1051
1644846900000|2022-02-14 13:55:00|11550.2|11549.2|11551|11550|11552.6|11551.8|11547.8|11547|1060
1644847200000|2022-02-14 14:00:00|11550.9|11549.9|11554.7|11553.7|11555.3|11554.4|11550.9|11549.9|927
1644847500000|2022-02-14 14:05:00|11554.8|11553.8|11549.9|11549.2|11554.8|11553.9|11547.4|11546.5|843
1644847800000|2022-02-14 14:10:00|11549.8|11549.1|11550.2|11549.2|11550.2|11549.5|11547.3|11546.6|643
1644848100000|2022-02-14 14:15:00|11550.1|11549.4|11548.5|11547.8|11550.8|11550|11546.5|11545.8|767
1644848400000|2022-02-14 14:20:00|11548.6|11547.9|11551.2|11550.5|11551.5|11550.6|11548|11547.2|730
1644848700000|2022-02-14 14:25:00|11551|11550.3|11553.6|11552.9|11555|11554.2|11550.9|11550.2|816
1644849000000|2022-02-14 14:30:00|11554.2|11553.5|11552.9|11551.9|11556.6|11555.9|11549.3|11548.4|1067
1644849300000|2022-02-14 14:35:00|11553.1|11552.2|11553.9|11552.9|11555.9|11555.1|11551.7|11550.9|994
1644849600000|2022-02-14 14:40:00|11554|11553.2|11552.3|11551.6|11554.7|11553.8|11550.1|11549.2|895
1644849900000|2022-02-14 14:45:00|11552|11551.3|11553.6|11552.6|11555.5|11554.5|11547.3|11546.4|969
1644850200000|2022-02-14 14:50:00|11553.7|11552.7|11553.2|11552.2|11555.3|11554.5|11551.6|11550.8|809
1644850500000|2022-02-14 14:55:00|11553.3|11552.5|11553|11552.3|11554.8|11554.1|11551.6|11550.8|846
1644850800000|2022-02-14 15:00:00|11552.8|11552.1|11548.7|11547.7|11554|11553.3|11547.1|11546.2|933
1644851100000|2022-02-14 15:05:00|11548.6|11547.9|11552.5|11551.8|11553.4|11552.7|11547.9|11547.1|758
1644851400000|2022-02-14 15:10:00|11552.4|11551.7|11556.4|11555.7|11556.7|11556|11552.4|11551.5|666
1644851700000|2022-02-14 15:15:00|11556.5|11555.8|11561.6|11560.6|11562.1|11561.3|11555.2|11554.4|925
1644852000000|2022-02-14 15:20:00|11561.8|11560.8|11563.3|11562.3|11564.6|11563.9|11560.5|11559.7|1027
1644852300000|2022-02-14 15:25:00|11563.2|11562.2|11562|11561|11565.2|11564.4|11561.9|11560.9|908
1644852600000|2022-02-14 15:30:00|11561.8|11561.1|11559.8|11558.8|11563.1|11562.4|11559.8|11558.8|998
1644852900000|2022-02-14 15:35:00|11559.6|11558.9|11557.3|11556.3|11559.7|11559|11556.4|11555.5|878
1644853200000|2022-02-14 15:40:00|11557.2|11556.2|11562.3|11561.6|11562.4|11561.6|11557|11556.1|863
1644853500000|2022-02-14 15:45:00|11562.6|11561.5|11559.9|11558.9|11564.3|11563.4|11559.6|11558.8|819
1644853800000|2022-02-14 15:50:00|11560|11559|11558.6|11557.9|11560|11559|11555.8|11554.9|735
1644854100000|2022-02-14 15:55:00|11558.2|11557.6|11559|11558.3|11559.7|11558.8|11555.5|11554.7|833
1644854400000|2022-02-14 16:00:00|11558.8|11558.1|11558.4|11557.7|11559.9|11559|11554.8|11554.1|833
1644854700000|2022-02-14 16:05:00|11558.6|11557.9|11561.2|11560.2|11561.3|11560.5|11557.4|11556.6|686
1644855000000|2022-02-14 16:10:00|11561.3|11560.3|11559.3|11558.6|11562.7|11562|11558.9|11558|596
1644855300000|2022-02-14 16:15:00|11559.2|11558.5|11561.3|11560.6|11562.1|11561.3|11558.3|11557.5|624
1644855600000|2022-02-14 16:20:00|11561.2|11560.5|11562.2|11561.2|11563.4|11562.4|11560.6|11559.7|576
1644855900000|2022-02-14 16:25:00|11562.1|11561.1|11562.6|11561.6|11563.6|11562.8|11561.7|11560.8|610
1644856200000|2022-02-14 16:30:00|11562.5|11561.5|11566.6|11565.6|11570.4|11569.7|11559|11558|672
1644856500000|2022-02-14 16:35:00|11566.5|11565.5|11569.5|11568.5|11570.5|11569.5|11565.8|11565|828
1644856800000|2022-02-14 16:40:00|11569.6|11568.6|11569.8|11568.8|11571.5|11570.5|11568.4|11567.7|554
1644857100000|2022-02-14 16:45:00|11569.7|11568.7|11569.4|11568.4|11571.1|11570.4|11568.7|11567.7|608
1644857400000|2022-02-14 16:50:00|11569.3|11568.3|11571.7|11570.7|11572.3|11571.4|11569.2|11568.3|474
1644857700000|2022-02-14 16:55:00|11571.8|11570.8|11572.7|11572|11573.3|11572.3|11570.6|11569.6|455
1644858000000|2022-02-14 17:00:00|11573|11572.2|11574.3|11573.6|11574.6|11573.7|11572.7|11571.7|413
1644858300000|2022-02-14 17:05:00|11574.2|11573.5|11572.5|11571.5|11575.3|11574.4|11571.8|11570.9|328
1644858600000|2022-02-14 17:10:00|11572.6|11571.6|11572.6|11571.6|11573.5|11572.8|11571.8|11570.8|239
1644858900000|2022-02-14 17:15:00|11572.7|11571.7|11572|11571|11574.4|11573.5|11571.4|11570.4|362
1644859200000|2022-02-14 17:20:00|11571.9|11570.9|11571.6|11570.6|11572.4|11571.5|11571.1|11570.1|246
1644859500000|2022-02-14 17:25:00|11571.7|11570.7|11570.6|11569.6|11572.4|11571.6|11569.9|11569|295
1644859800000|2022-02-14 17:30:00|11570.5|11569.5|11566.9|11565.9|11570.5|11569.5|11566.8|11565.8|335
1644860100000|2022-02-14 17:35:00|11567|11566|11565.7|11564.7|11567.6|11566.6|11565.4|11564.4|274
1644860400000|2022-02-14 17:40:00|11565.6|11564.6|11566.4|11565.4|11566.6|11565.8|11565.4|11564.4|159
1644860700000|2022-02-14 17:45:00|11566.1|11565.1|11568.9|11568.2|11569.5|11568.8|11565.6|11564.6|283
1644861000000|2022-02-14 17:50:00|11569|11568|11565.3|11564.3|11569|11568|11565.1|11564.2|349
1644861300000|2022-02-14 17:55:00|11565.2|11564.5|11563.9|11562.9|11565.2|11564.5|11562.8|11562.1|322
1644861600000|2022-02-14 18:00:00|11564|11563|11562.6|11561.9|11564|11563|11562.5|11561.7|264
1644861900000|2022-02-14 18:05:00|11563.2|11562.5|11561|11560|11564|11563.1|11560.6|11559.6|206
1644862200000|2022-02-14 18:10:00|11561.1|11560.1|11562|11561|11562.2|11561.2|11560.6|11559.7|289
1644862500000|2022-02-14 18:15:00|11562.1|11561.1|11560.9|11559.9|11562.8|11561.8|11560.6|11559.7|270
1644862800000|2022-02-14 18:20:00|11560.7|11560|11558.8|11557.8|11562.9|11561.9|11558.6|11557.7|395
1644863100000|2022-02-14 18:25:00|11558.9|11557.9|11561.4|11560.4|11561.4|11560.4|11558.7|11557.8|333
1644863400000|2022-02-14 18:30:00|11561.5|11560.5|11561.5|11560.5|11562.1|11561.1|11559.2|11558.4|300
1644863700000|2022-02-14 18:35:00|11561.3|11560.6|11561.5|11560.5|11563.4|11562.4|11560.5|11559.7|316
1644864000000|2022-02-14 18:40:00|11561.7|11560.7|11562|11561|11562.4|11561.6|11559.6|11558.8|296
1644864300000|2022-02-14 18:45:00|11561.9|11561.2|11559.9|11558.9|11562.4|11561.4|11558.4|11557.4|442
1644864600000|2022-02-14 18:50:00|11560|11559|11546.6|11545.6|11560|11559|11546.6|11545.6|1070
1644864900000|2022-02-14 18:55:00|11546.7|11545.7|11543.8|11542.8|11549.9|11549.1|11543.7|11542.8|1129
1644865200000|2022-02-14 19:00:00|11544.1|11543.4|11541.7|11540.7|11545.3|11544.3|11539.9|11538.9|926
1644865500000|2022-02-14 19:05:00|11541.6|11540.6|11541|11540|11542.6|11541.6|11537.4|11536.5|888
1644865800000|2022-02-14 19:10:00|11540.9|11539.9|11543.2|11542.5|11543.5|11542.6|11538.8|11538.1|690
1644866100000|2022-02-14 19:15:00|11543.1|11542.4|11540.5|11539.5|11544.3|11543.3|11539.7|11538.8|595
1644866400000|2022-02-14 19:20:00|11540.7|11539.7|11543.2|11542.2|11545.3|11544.6|11540.3|11539.3|702
1644866700000|2022-02-14 19:25:00|11542.9|11542.3|11548.2|11546.5|11551.5|11549.8|11540.9|11540.2|530
1644867000000|2022-02-14 19:30:00|11547.9|11546.9|11555.4|11554.4|11556.1|11555.1|11546.7|11545.7|829
1644867300000|2022-02-14 19:35:00|11555.2|11554.5|11552.8|11551.8|11557.2|11556.3|11551.2|11550.5|1139
1644867600000|2022-02-14 19:40:00|11552.6|11551.9|11556.6|11555.6|11557.9|11557.2|11552.4|11551.5|839
1644867900000|2022-02-14 19:45:00|11556.4|11555.7|11556.6|11555.6|11557.5|11556.8|11553.2|11552.3|615
1644868200000|2022-02-14 19:50:00|11556.5|11555.8|11561.9|11561.2|11562.6|11561.7|11556.4|11555.6|748
1644868500000|2022-02-14 19:55:00|11562.1|11561.1|11566.6|11565.6|11567|11566.2|11561.5|11560.7|929
1644868800000|2022-02-14 20:00:00|11566.5|11565.8|11563|11562|11566.7|11565.9|11561.7|11560.7|818
1644869100000|2022-02-14 20:05:00|11562.9|11561.9|11559.8|11558.8|11562.9|11561.9|11558.8|11558|580
1644869400000|2022-02-14 20:10:00|11559.6|11558.6|11558|11557|11560|11559.2|11556.9|11556|489
1644869700000|2022-02-14 20:15:00|11558.1|11557.3|11555.6|11554.6|11559.3|11558.5|11555.4|11554.5|567
1644870000000|2022-02-14 20:20:00|11555.4|11554.4|11558.5|11557.8|11560.6|11559.7|11553.6|11552.6|420
1644870300000|2022-02-14 20:25:00|11558.6|11557.6|11557|11556|11560.6|11559.7|11556.8|11556|458
1644870600000|2022-02-14 20:30:00|11557.1|11556.1|11557.9|11556.9|11560.1|11559.2|11556.7|11555.8|439
1644870900000|2022-02-14 20:35:00|11558|11557|11555.6|11554.9|11558.3|11557.6|11555.6|11554.7|426
1644871200000|2022-02-14 20:40:00|11555.5|11554.8|11557.6|11556.9|11557.8|11557|11554.8|11554.1|504
1644871500000|2022-02-14 20:45:00|11557.7|11556.7|11559.7|11558.7|11560.1|11559.2|11555.5|11554.6|345
1644871800000|2022-02-14 20:50:00|11559.4|11558.4|11560.5|11559.5|11560.8|11560|11557.5|11556.7|451
1644872100000|2022-02-14 20:55:00|11560.6|11559.6|11562.2|11561.2|11562.7|11561.9|11559.5|11558.7|488
1644872400000|2022-02-14 21:00:00|11562.3|11561.5|11558.6|11557.6|11562.3|11561.5|11558|11557.2|293
1644872700000|2022-02-14 21:05:00|11558.7|11557.7|11556.1|11555.1|11558.7|11557.7|11556|11555.1|180
1644873000000|2022-02-14 21:10:00|11556.2|11555.2|11557|11556|11557.6|11556.6|11556.1|11555.2|214
1644873300000|2022-02-14 21:15:00|11556.9|11555.9|11556.8|11555.8|11557.7|11556.9|11556.2|11555.4|242
1644873600000|2022-02-14 21:20:00|11556.9|11555.9|11557.8|11557.1|11558.2|11557.5|11556.8|11555.8|319
1644873900000|2022-02-14 21:25:00|11557.7|11557|11557.1|11556.1|11558.5|11557.7|11557.1|11556.1|173
1644874200000|2022-02-14 21:30:00|11556.8|11555.8|11556.7|11555.7|11557|11556.2|11555.4|11554.4|170
1644874500000|2022-02-14 21:35:00|11556.6|11555.6|11556.1|11555.1|11556.7|11555.9|11555.8|11554.8|145
1644874800000|2022-02-14 21:40:00|11556|11555|11555.6|11554.6|11556.6|11555.6|11555.4|11554.5|199
1644875100000|2022-02-14 21:45:00|11555.7|11554.7|11556.6|11555.6|11556.7|11555.7|11555.5|11554.5|191
1644875400000|2022-02-14 21:50:00|11556.5|11555.5|11555|11554|11556.6|11555.6|11554.3|11553.3|117
1644875700000|2022-02-14 21:55:00|11554.8|11553.8|11556.5|11550.9|11556.5|11554.1|11553.8|11550.9|327
1644876000000|2022-02-14 22:00:00|11557.1|11551.5|11557.2|11551.2|11559.5|11553.5|11554.8|11551.1|53
1644876300000|2022-02-14 22:05:00|11557.3|11551.3|11556.4|11551|11557.9|11551.9|11556|11550.5|1070
1644876600000|2022-02-14 22:10:00|11556.5|11550.6|11555.8|11552.8|11556.5|11552.9|11555.5|11550.5|1055
1644876900000|2022-02-14 22:15:00|11555.7|11552.7|11555.8|11552.8|11556.2|11553.1|11555|11552.7|1233
1644877200000|2022-02-14 22:20:00|11555|11552.9|11556.3|11553.1|11556.3|11553.4|11555|11552.8|1189
1644877500000|2022-02-14 22:25:00|11556.2|11553|11556.1|11553.3|11556.4|11553.4|11555.5|11552.8|1292
1644877800000|2022-02-14 22:30:00|11555.6|11553.1|11555.8|11553.4|11556.4|11553.6|11555.5|11553.1|908
1644878100000|2022-02-14 22:35:00|11555.7|11553.3|11556.3|11554.4|11556.9|11554.7|11555.5|11553.1|852
1644878400000|2022-02-14 22:40:00|11556.2|11554.3|11556.7|11553.8|11556.9|11554.4|11555.8|11553.6|667
1644878700000|2022-02-14 22:45:00|11556.5|11553.7|11556.6|11553.6|11556.9|11554.7|11555.6|11553.5|622
1644879000000|2022-02-14 22:50:00|11556.7|11553.5|11556.2|11554|11557.2|11554.5|11555.9|11553.4|711
1644879300000|2022-02-14 22:55:00|11556.4|11553.9|11555.3|11552.8|11556.7|11554.7|11555.3|11552.6|445
1644879600000|2022-02-14 23:00:00|11555.4|11552.9|11552.9|11551.2|11555.9|11553.4|11552.3|11550.9|444
1644879900000|2022-02-14 23:05:00|11553|11551.3|11553.3|11552.3|11554.3|11553|11552.5|11551.3|134
1644880200000|2022-02-14 23:10:00|11553.4|11552.4|11553.9|11552.9|11554.5|11553|11553|11551.9|122
1644880500000|2022-02-14 23:15:00|11554|11553|11553.3|11552.3|11554.5|11553.6|11553.3|11552.3|92
1644880800000|2022-02-14 23:20:00|11553.4|11552.4|11553.1|11552.1|11554.8|11553.8|11552.8|11551.8|122
1644881100000|2022-02-14 23:25:00|11553|11552|11554.4|11553.4|11555.3|11554.3|11552.3|11551.3|127
1644881400000|2022-02-14 23:30:00|11554.3|11553.3|11554.9|11553.9|11555|11554|11553.8|11552.8|134
1644881700000|2022-02-14 23:35:00|11554.8|11553.8|11553.8|11553.1|11554.8|11553.8|11553.5|11552.5|187
1644882000000|2022-02-14 23:40:00|11554|11553|11554.8|11553.8|11554.9|11554|11553.3|11552.4|125
1644882300000|2022-02-14 23:45:00|11554.7|11553.7|11554.3|11553.3|11556.5|11555.6|11554.3|11553.3|195
1644882600000|2022-02-14 23:50:00|11554.4|11553.4|11554.1|11553.4|11555.3|11554.3|11553.4|11552.6|294
1644882900000|2022-02-14 23:55:00|11554|11553.3|11554.4|11553.4|11555.1|11554.2|11553.5|11552.6|382
1644883200000|2022-02-15 00:00:00|11554.6|11553.6|11548.9|11547.9|11556.1|11555.2|11548.1|11547.2|497
1644883500000|2022-02-15 00:05:00|11548.7|11548|11553|11552|11553|11552.1|11548.7|11547.9|339
1644883800000|2022-02-15 00:10:00|11552.9|11551.9|11552.6|11551.9|11555.3|11554.6|11552.4|11551.7|302
1644884100000|2022-02-15 00:15:00|11552.8|11552.1|11546.4|11545.7|11552.8|11552.1|11545|11544|405
1644884400000|2022-02-15 00:20:00|11546.5|11545.8|11542.9|11541.9|11548.3|11547.3|11542|11541.3|463
1644884700000|2022-02-15 00:25:00|11543|11542|11543|11542|11544.8|11543.9|11541.5|11540.6|404
1644885000000|2022-02-15 00:30:00|11542.9|11542.2|11539.5|11538.8|11543.1|11542.2|11538.2|11537.2|449
1644885300000|2022-02-15 00:35:00|11539.7|11538.7|11542.3|11541.6|11542.8|11542.1|11539.2|11538.5|269
1644885600000|2022-02-15 00:40:00|11542.5|11541.8|11544.6|11543.9|11546|11545|11542.3|11541.6|370
1644885900000|2022-02-15 00:45:00|11544.8|11543.8|11544.7|11544|11547.2|11546.4|11544.1|11543.2|398
1644886200000|2022-02-15 00:50:00|11544.8|11544.1|11540.7|11539.7|11544.9|11544.1|11540.1|11539.1|692
1644886500000|2022-02-15 00:55:00|11540.9|11539.9|11537.5|11536.8|11541.6|11540.7|11536.2|11535.4|592
1644886800000|2022-02-15 01:00:00|11537.6|11536.9|11535.1|11534.1|11540.7|11540|11532.9|11532.1|603
1644887100000|2022-02-15 01:05:00|11535.2|11534.2|11534.7|11533.7|11537.4|11536.5|11533.9|11533|545
1644887400000|2022-02-15 01:10:00|11534.6|11533.9|11537.7|11536.7|11537.7|11536.7|11534.5|11533.7|516
1644887700000|2022-02-15 01:15:00|11537.6|11536.6|11533.8|11532.8|11537.7|11536.9|11532.9|11531.9|437
1644888000000|2022-02-15 01:20:00|11533.7|11533|11533.8|11533.1|11535.3|11534.4|11532.9|11532|388
1644888300000|2022-02-15 01:25:00|11533.9|11533.2|11535.5|11534.5|11537.4|11536.5|11533.8|11532.9|420
1644888600000|2022-02-15 01:30:00|11535.3|11534.6|11533.7|11532.7|11536.1|11535.4|11531.2|11530.3|496
1644888900000|2022-02-15 01:35:00|11533.8|11532.8|11536.2|11535.2|11536.3|11535.3|11533.6|11532.7|496
1644889200000|2022-02-15 01:40:00|11536.1|11535.1|11535.3|11534.3|11536.3|11535.3|11533.6|11532.7|397
1644889500000|2022-02-15 01:45:00|11535|11534.2|11537.4|11536.4|11538.5|11537.6|11535|11534.2|568
1644889800000|2022-02-15 01:50:00|11537.5|11536.5|11538.8|11537.8|11539|11538.1|11535.6|11534.6|469
1644890100000|2022-02-15 01:55:00|11538.9|11537.9|11538.1|11537.4|11539.7|11538.9|11537.6|11536.7|436
1644890400000|2022-02-15 02:00:00|11537.9|11537.2|11541.8|11540.8|11541.9|11541|11537.9|11537.1|458
1644890700000|2022-02-15 02:05:00|11541.6|11540.9|11543.4|11542.7|11544.2|11543.4|11541.6|11540.9|459
1644891000000|2022-02-15 02:10:00|11543.5|11542.8|11542.6|11541.6|11543.8|11543|11542|11541.1|278
1644891300000|2022-02-15 02:15:00|11542.4|11541.7|11543.7|11543|11543.9|11543.1|11542.3|11541.4|272
1644891600000|2022-02-15 02:20:00|11543.8|11542.8|11544.1|11543.4|11544.1|11543.4|11542.3|11541.5|241
1644891900000|2022-02-15 02:25:00|11544|11543.3|11542.8|11541.8|11545.7|11545|11542.2|11541.5|423
1644892200000|2022-02-15 02:30:00|11542.9|11541.9|11541.8|11540.8|11544.2|11543.4|11541.5|11540.8|398
1644892500000|2022-02-15 02:35:00|11541.6|11540.9|11540.7|11540|11542|11541|11539.4|11538.6|428
1644892800000|2022-02-15 02:40:00|11540.8|11539.8|11540.1|11539.4|11540.9|11540.1|11538.2|11537.3|341
1644893100000|2022-02-15 02:45:00|11539.9|11539.2|11539.9|11539.2|11541.2|11540.4|11539.5|11538.8|256
1644893400000|2022-02-15 02:50:00|11539.8|11539.1|11541.6|11540.9|11542|11541.2|11539|11538.2|379
1644893700000|2022-02-15 02:55:00|11541.5|11540.8|11540.9|11539.9|11542.3|11541.5|11540.4|11539.5|326
1644894000000|2022-02-15 03:00:00|11541|11540|11539.2|11538.5|11542.2|11541.3|11538.7|11537.8|291
1644894300000|2022-02-15 03:05:00|11539.4|11538.4|11540.5|11539.8|11540.7|11539.8|11538.6|11537.8|145
1644894600000|2022-02-15 03:10:00|11540.4|11539.7|11540|11539.3|11541.4|11540.4|11539.8|11539|187
1644894900000|2022-02-15 03:15:00|11540.1|11539.1|11540.1|11539.1|11540.4|11539.7|11539.5|11538.6|163
1644895200000|2022-02-15 03:20:00|11539.9|11539.2|11539.3|11538.3|11540.3|11539.5|11538.6|11537.7|205
1644895500000|2022-02-15 03:25:00|11539.4|11538.4|11542.1|11541.1|11543|11542|11538.3|11537.6|383
1644895800000|2022-02-15 03:30:00|11542.2|11541.2|11536.4|11535.4|11542.2|11541.3|11534.2|11533.2|663
1644896100000|2022-02-15 03:35:00|11536.3|11535.6|11539.5|11538.5|11539.7|11538.7|11536.2|11535.3|428
1644896400000|2022-02-15 03:40:00|11539.6|11538.6|11541.6|11540.6|11541.8|11540.9|11539.2|11538.5|295
1644896700000|2022-02-15 03:45:00|11541.7|11540.7|11540.4|11539.4|11542.1|11541.2|11540.3|11539.3|239
1644897000000|2022-02-15 03:50:00|11540.2|11539.2|11542.5|11541.5|11543|11542|11540.2|11539.2|352
1644897300000|2022-02-15 03:55:00|11542.6|11541.6|11542.8|11542.1|11543.6|11542.8|11542|11541.1|189
1644897600000|2022-02-15 04:00:00|11543.1|11542.4|11542.5|11541.8|11543.7|11543|11541.4|11540.4|238
1644897900000|2022-02-15 04:05:00|11542.4|11541.7|11541|11540.3|11543|11542.3|11540.8|11539.9|164
1644898200000|2022-02-15 04:10:00|11541.1|11540.4|11539.6|11538.9|11541.2|11540.5|11539.2|11538.3|269
1644898500000|2022-02-15 04:15:00|11539.7|11539|11537.7|11537|11539.9|11539.2|11537|11536.3|230
1644898800000|2022-02-15 04:20:00|11537.6|11536.9|11537.3|11536.6|11538.6|11537.8|11535.9|11535.2|226
1644899100000|2022-02-15 04:25:00|11537.2|11536.5|11538.2|11537.2|11538.8|11538|11536.8|11536|367
1644899400000|2022-02-15 04:30:00|11538|11537.3|11536.8|11536.1|11539.1|11538.3|11536.1|11535.2|362
1644899700000|2022-02-15 04:35:00|11536.9|11536.2|11536.9|11535.9|11537.5|11536.8|11535.6|11534.8|380
1644900000000|2022-02-15 04:40:00|11536.8|11536.1|11538.8|11538.1|11539|11538.1|11536.7|11535.9|171
1644900300000|2022-02-15 04:45:00|11538.9|11538.2|11538.8|11538.1|11538.9|11538.2|11538.2|11537.4|179
1644900600000|2022-02-15 04:50:00|11538.6|11537.9|11539.5|11538.5|11539.9|11539|11538.6|11537.9|189
1644900900000|2022-02-15 04:55:00|11539.4|11538.7|11539.6|11538.9|11540.6|11539.9|11539|11538.2|197
1644901200000|2022-02-15 05:00:00|11539.5|11538.8|11536.6|11535.9|11540.1|11539.4|11536.6|11535.9|312
1644901500000|2022-02-15 05:05:00|11536.5|11535.8|11530|11529.3|11536.8|11536|11528.5|11527.8|837
1644901800000|2022-02-15 05:10:00|11529.9|11529.2|11530.3|11529.6|11531.7|11530.9|11529.7|11529|474
1644902100000|2022-02-15 05:15:00|11530.2|11529.5|11530.6|11529.9|11532.4|11531.7|11529.7|11528.9|472
1644902400000|2022-02-15 05:20:00|11530.5|11529.8|11529.5|11528.5|11532.7|11531.9|11528.9|11528.2|534
1644902700000|2022-02-15 05:25:00|11529.3|11528.6|11531.3|11530.6|11532.1|11531.3|11529.2|11528.4|411
1644903000000|2022-02-15 05:30:00|11531.4|11530.7|11532.6|11531.6|11532.6|11531.9|11530|11529.3|324
1644903300000|2022-02-15 05:35:00|11532.5|11531.5|11533.9|11532.9|11534.2|11533.5|11532|11531.2|383
1644903600000|2022-02-15 05:40:00|11533.6|11532.8|11532.6|11531.9|11534.2|11533.5|11531.1|11530.3|392
1644903900000|2022-02-15 05:45:00|11532.7|11532|11532.2|11531.5|11533.3|11532.6|11532|11531.2|296
1644904200000|2022-02-15 05:50:00|11532.3|11531.6|11532.2|11531.5|11534.2|11533.5|11531.9|11531.1|353
1644904500000|2022-02-15 05:55:00|11532.3|11531.6|11533.2|11532.5|11533.5|11532.7|11530.4|11529.7|448
1644904800000|2022-02-15 06:00:00|11533.3|11532.6|11533.2|11532.5|11533.9|11533.2|11531.1|11530.4|362
1644905100000|2022-02-15 06:05:00|11533.3|11532.6|11533.3|11532.6|11535|11534|11532.4|11531.6|253
1644905400000|2022-02-15 06:10:00|11533.4|11532.7|11533.3|11532.6|11534.7|11533.9|11533|11532.2|332
1644905700000|2022-02-15 06:15:00|11533.5|11532.5|11535.5|11534.8|11535.6|11534.9|11533.3|11532.5|237
1644906000000|2022-02-15 06:20:00|11535.6|11534.9|11534.7|11534|11536.2|11535.4|11534.1|11533.4|258
1644906300000|2022-02-15 06:25:00|11534.9|11534.2|11536.3|11535.6|11537.7|11537|11534.9|11534.2|213
1644906600000|2022-02-15 06:30:00|11536.2|11535.5|11532.4|11531.7|11536.3|11535.6|11532.3|11531.6|245
1644906900000|2022-02-15 06:35:00|11532.7|11532|11533|11532.3|11534.7|11534|11532.3|11531.6|276
1644907200000|2022-02-15 06:40:00|11533.2|11532.2|11530.8|11529.8|11533.2|11532.3|11530.2|11529.5|280
1644907500000|2022-02-15 06:45:00|11530.7|11529.7|11528.1|11527.4|11531.3|11530.5|11527.6|11526.9|329
1644907800000|2022-02-15 06:50:00|11528.4|11527.7|11529.5|11528.5|11530.6|11529.7|11526.2|11525.5|428
1644908100000|2022-02-15 06:55:00|11529.4|11528.7|11530.2|11529.2|11531.3|11530.4|11529|11528.1|445
1644908400000|2022-02-15 07:00:00|11530.3|11529.3|11529.6|11528.9|11531.8|11530.9|11527.2|11526.5|604
1644908700000|2022-02-15 07:05:00|11529.7|11529|11532|11531|11533.2|11532.4|11529.4|11528.6|557
1644909000000|2022-02-15 07:10:00|11531.9|11531.2|11528.2|11527.5|11532.2|11531.3|11527.6|11526.8|421
1644909300000|2022-02-15 07:15:00|11528.1|11527.4|11528.8|11527.8|11531.5|11530.7|11527.8|11527|473
1644909600000|2022-02-15 07:20:00|11528.7|11528|11530.4|11529.4|11531.4|11530.6|11526.9|11526.2|486
1644909900000|2022-02-15 07:25:00|11530.2|11529.5|11531.2|11530.5|11531.4|11530.5|11528.1|11527.4|396
1644910200000|2022-02-15 07:30:00|11531.1|11530.4|11530.9|11530.2|11533|11532.1|11529.8|11529|433
1644910500000|2022-02-15 07:35:00|11531.1|11530.4|11531.5|11530.5|11532.7|11531.9|11529.3|11528.5|503
1644910800000|2022-02-15 07:40:00|11531.4|11530.4|11535.2|11534.5|11535.6|11534.8|11530.8|11530|513
1644911100000|2022-02-15 07:45:00|11535.3|11534.6|11535.6|11534.6|11536.2|11535.4|11534.7|11533.9|434
1644911400000|2022-02-15 07:50:00|11535.3|11534.7|11536.3|11535.6|11536.5|11535.7|11534.4|11533.7|510
1644911700000|2022-02-15 07:55:00|11536.4|11535.4|11535.2|11534.5|11536.5|11535.6|11534.2|11533.3|524
1644912000000|2022-02-15 08:00:00|11535.1|11534.4|11537|11536.3|11537.6|11536.8|11532.8|11531.9|823
1644912300000|2022-02-15 08:05:00|11537.2|11536.2|11559.6|11558.6|11560.2|11559.2|11536.8|11536|1301
1644912600000|2022-02-15 08:10:00|11559.5|11558.5|11556.1|11555.1|11561|11560|11554.9|11553.9|1266
1644912900000|2022-02-15 08:15:00|11556.3|11555.3|11556.1|11555.1|11557.6|11556.6|11550.8|11549.8|1127
1644913200000|2022-02-15 08:20:00|11556.4|11555.4|11552.1|11551.1|11557.5|11556.7|11551.8|11550.8|996
1644913500000|2022-02-15 08:25:00|11552|11551|11553.9|11552.9|11556.2|11555.2|11548.8|11547.8|1027
1644913800000|2022-02-15 08:30:00|11554|11553|11564.6|11563.6|11565.3|11564.3|11552.7|11551.9|1082
1644914100000|2022-02-15 08:35:00|11564.7|11563.7|11560.6|11559.6|11564.7|11563.7|11560.1|11559.1|1131
1644914400000|2022-02-15 08:40:00|11560.4|11559.7|11558.4|11557.4|11561.8|11561|11557.6|11556.8|958
1644914700000|2022-02-15 08:45:00|11558.3|11557.3|11561.4|11560.4|11562.1|11561.1|11557.2|11556.2|928
1644915000000|2022-02-15 08:50:00|11561.3|11560.3|11557.9|11556.9|11562.2|11561.5|11557.6|11556.6|751
1644915300000|2022-02-15 08:55:00|11557.8|11557.1|11558.8|11557.8|11559.2|11558.3|11554|11553|779
1644915600000|2022-02-15 09:00:00|11558.9|11557.9|11556|11555.3|11560.5|11559.8|11555.8|11554.9|782
1644915900000|2022-02-15 09:05:00|11555.9|11555.2|11557.4|11556.4|11558.9|11558.2|11554.8|11553.9|752
1644916200000|2022-02-15 09:10:00|11557.1|11556.3|11558.5|11557.5|11558.7|11557.9|11556|11555.2|680
1644916500000|2022-02-15 09:15:00|11558.6|11557.6|11558.4|11557.7|11561.7|11561|11557.3|11556.6|871
1644916800000|2022-02-15 09:20:00|11558.3|11557.6|11562.3|11561.3|11562.6|11561.9|11557.9|11557.2|717
1644917100000|2022-02-15 09:25:00|11562.4|11561.7|11558.1|11557.4|11562.9|11562.1|11557.9|11557.2|573
1644917400000|2022-02-15 09:30:00|11558.2|11557.5|11558.9|11558.2|11560.7|11559.8|11557.5|11556.6|570
1644917700000|2022-02-15 09:35:00|11559|11558|11560.4|11559.7|11561.7|11560.9|11556.8|11555.9|669
1644918000000|2022-02-15 09:40:00|11560.5|11559.8|11561.9|11560.9|11562.1|11561.1|11558.9|11558|531
1644918300000|2022-02-15 09:45:00|11561.7|11561|11564.9|11563.9|11565.1|11564.1|11561|11560.2|555
1644918600000|2022-02-15 09:50:00|11564.8|11563.8|11560.2|11559.2|11565.1|11564.3|11560|11559.2|507
1644918900000|2022-02-15 09:55:00|11560.3|11559.3|11560.9|11559.9|11563.6|11562.6|11559.8|11558.9|430
1644919200000|2022-02-15 10:00:00|11561|11560|11561.7|11560.7|11565.1|11564.2|11561|11560|654
1644919500000|2022-02-15 10:05:00|11561.4|11560.6|11559.8|11559.1|11562.9|11562.1|11559.6|11558.9|690
1644919800000|2022-02-15 10:10:00|11559.7|11559|11561.3|11560.3|11561.4|11560.5|11558.9|11557.9|497
1644920100000|2022-02-15 10:15:00|11561.4|11560.4|11559.2|11558.5|11561.9|11561.1|11558|11557.1|462
1644920400000|2022-02-15 10:20:00|11559.1|11558.4|11552.6|11551.9|11561.3|11560.4|11548.4|11547.4|821
1644920700000|2022-02-15 10:25:00|11552.7|11551.7|11559.2|11558.2|11560.1|11559.4|11552.5|11551.5|896
1644921000000|2022-02-15 10:30:00|11558.9|11558.1|11558.6|11557.6|11560.9|11560.1|11557.2|11556.3|664
1644921300000|2022-02-15 10:35:00|11558.7|11557.7|11560.5|11559.5|11561.6|11560.9|11558.3|11557.5|722
1644921600000|2022-02-15 10:40:00|11560.3|11559.3|11560.7|11559.7|11562.4|11561.4|11559.6|11558.9|600
1644921900000|2022-02-15 10:45:00|11560.6|11559.6|11563.3|11562.3|11564.1|11563.3|11560.6|11559.6|566
1644922200000|2022-02-15 10:50:00|11563.2|11562.2|11562.1|11561.1|11563.4|11562.5|11561.4|11560.5|388
1644922500000|2022-02-15 10:55:00|11562.2|11561.2|11564.4|11563.4|11564.6|11563.6|11561.2|11560.3|465
1644922800000|2022-02-15 11:00:00|11564.1|11563.6|11564.7|11563.7|11566.7|11565.9|11563.7|11562.8|531
1644923100000|2022-02-15 11:05:00|11564.6|11563.6|11565.9|11564.9|11566.1|11565.1|11562.9|11562.1|526
1644923400000|2022-02-15 11:10:00|11566|11565.3|11566.9|11565.9|11567.8|11567.1|11564|11563.1|466
1644923700000|2022-02-15 11:15:00|11567|11566|11565.9|11564.9|11567.4|11566.5|11565|11564.3|437
1644924000000|2022-02-15 11:20:00|11565.8|11564.8|11566|11565.3|11567.8|11567.1|11565|11564.2|412
1644924300000|2022-02-15 11:25:00|11565.9|11565.2|11570|11569|11570.2|11569.2|11565.8|11564.9|393
1644924600000|2022-02-15 11:30:00|11570.1|11569.1|11567.6|11566.6|11571.4|11570.4|11566.8|11565.8|454
1644924900000|2022-02-15 11:35:00|11567.5|11566.5|11567.1|11566.4|11568.5|11567.7|11564.7|11563.7|383
1644925200000|2022-02-15 11:40:00|11567|11566.3|11569.3|11568.3|11569.3|11568.5|11566.2|11565.3|454
1644925500000|2022-02-15 11:45:00|11569.1|11568.4|11569.2|11568.5|11570.3|11569.6|11568.1|11567.3|304
1644925800000|2022-02-15 11:50:00|11569.1|11568.4|11569.2|11568.5|11570.8|11570.1|11568.3|11567.5|479
1644926100000|2022-02-15 11:55:00|11569.3|11568.3|11566.2|11565.5|11570.5|11569.7|11566.1|11565.1|527
1644926400000|2022-02-15 12:00:00|11566.3|11565.3|11565.1|11564.1|11567.6|11566.8|11561.8|11560.8|851
1644926700000|2022-02-15 12:05:00|11565|11564|11565.5|11564.8|11567.3|11566.5|11564.1|11563.4|570
1644927000000|2022-02-15 12:10:00|11565.4|11564.7|11568.2|11567.2|11569.1|11568.2|11565.4|11564.6|500
1644927300000|2022-02-15 12:15:00|11568.3|11567.3|11565.4|11564.4|11568.5|11567.6|11565.1|11564.1|487
1644927600000|2022-02-15 12:20:00|11565.5|11564.7|11567.9|11566.9|11570.2|11569.4|11565.5|11564.5|497
1644927900000|2022-02-15 12:25:00|11568|11567|11568.1|11567.1|11568.7|11567.8|11566.3|11565.5|453
1644928200000|2022-02-15 12:30:00|11567.8|11566.9|11568.5|11567.5|11568.7|11567.9|11566.7|11565.9|440
1644928500000|2022-02-15 12:35:00|11568.7|11567.7|11565.3|11564.3|11569.6|11568.7|11564.2|11563.3|601
1644928800000|2022-02-15 12:40:00|11565.4|11564.4|11563.7|11563|11566.1|11565.1|11563.3|11562.5|579
1644929100000|2022-02-15 12:45:00|11563.9|11562.9|11564.7|11564|11564.9|11564.1|11562.8|11562.1|633
1644929400000|2022-02-15 12:50:00|11564.8|11564.1|11565.8|11564.8|11566|11565|11563.1|11562.2|635
1644929700000|2022-02-15 12:55:00|11565.7|11564.7|11565.4|11564.7|11567.2|11566.4|11564.6|11563.7|602
1644930000000|2022-02-15 13:00:00|11565.5|11564.5|11562.2|11561.5|11565.5|11564.5|11561.3|11560.5|622
1644930300000|2022-02-15 13:05:00|11562.5|11562|11562.8|11561.8|11563.4|11562.5|11560.2|11559.5|558
1644930600000|2022-02-15 13:10:00|11562.7|11561.7|11564|11563|11564.5|11563.8|11560.7|11559.9|523
1644930900000|2022-02-15 13:15:00|11564.1|11563.4|11565|11564.3|11565.1|11564.3|11562|11561.2|406
1644931200000|2022-02-15 13:20:00|11564.8|11564.1|11561.9|11561.2|11566.1|11565.3|11561.4|11560.7|576
1644931500000|2022-02-15 13:25:00|11562|11561.3|11565.2|11563|11565.9|11564.2|11560.8|11560|650
1644931800000|2022-02-15 13:30:00|11565.5|11563.4|11563.9|11562.9|11573.2|11571.2|11563.7|11562.7|1109
1644932100000|2022-02-15 13:35:00|11564|11563|11558.4|11557.4|11564.2|11563.3|11557.1|11556.4|818
1644932400000|2022-02-15 13:40:00|11558.3|11557.3|11562.1|11561.1|11562.7|11561.7|11557.3|11556.5|703
1644932700000|2022-02-15 13:45:00|11562|11561|11563.3|11562.3|11565.6|11564.7|11560.7|11559.8|733
1644933000000|2022-02-15 13:50:00|11563.4|11562.4|11565.9|11565.2|11566.4|11565.6|11562.2|11561.3|629
1644933300000|2022-02-15 13:55:00|11565.8|11565.1|11565.7|11565|11567|11566.1|11564.5|11563.6|730
1644933600000|2022-02-15 14:00:00|11565.6|11564.9|11563.4|11562.7|11566.4|11565.5|11561|11560|774
1644933900000|2022-02-15 14:05:00|11563.6|11562.6|11561.7|11560.7|11565.7|11564.9|11559.6|11558.6|693
1644934200000|2022-02-15 14:10:00|11561.6|11560.6|11561.6|11560.9|11561.8|11560.9|11558.1|11557.3|755
1644934500000|2022-02-15 14:15:00|11561.8|11560.8|11566.6|11565.6|11566.7|11565.9|11561.3|11560.4|690
1644934800000|2022-02-15 14:20:00|11566.7|11565.7|11566.2|11565.2|11567.5|11566.7|11565.3|11564.5|669
1644935100000|2022-02-15 14:25:00|11566.3|11565.3|11571.6|11570.6|11571.6|11570.6|11565.5|11564.5|751
1644935400000|2022-02-15 14:30:00|11571.5|11570.5|11577.9|11576.9|11578.5|11577.6|11569.3|11568.6|1079
1644935700000|2022-02-15 14:35:00|11578|11577|11577.7|11577|11580.2|11579.3|11575.9|11575.1|891
1644936000000|2022-02-15 14:40:00|11577.8|11577.1|11578.1|11577.1|11579.1|11578.2|11576.2|11575.3|740
1644936300000|2022-02-15 14:45:00|11578.2|11577.2|11579|11578|11579.1|11578.4|11575.8|11574.8|693
1644936600000|2022-02-15 14:50:00|11578.9|11577.9|11581.4|11580.7|11582|11581|11577.3|11576.4|770
1644936900000|2022-02-15 14:55:00|11581.3|11580.6|11582|11581.3|11584.8|11583.9|11580.1|11579.4|831
1644937200000|2022-02-15 15:00:00|11581.9|11581|11580.8|11580.1|11583.2|11582.4|11579.3|11578.5|757
1644937500000|2022-02-15 15:05:00|11580.9|11580.2|11584.2|11583.2|11587.9|11587.2|11580.9|11580.2|638
1644937800000|2022-02-15 15:10:00|11584.1|11583.4|11578.9|11577.9|11584.7|11583.9|11576.9|11576|668
1644938100000|2022-02-15 15:15:00|11578.8|11578.1|11578|11577|11580|11579|11576.4|11575.5|587
1644938400000|2022-02-15 15:20:00|11577.9|11576.9|11576.8|11575.8|11578.7|11578|11575.9|11574.9|614
1644938700000|2022-02-15 15:25:00|11576.9|11576.2|11575.2|11574.2|11577.1|11576.2|11572.3|11571.6|716
1644939000000|2022-02-15 15:30:00|11575.3|11574.3|11574.8|11573.8|11577.5|11576.7|11574.4|11573.4|769
1644939300000|2022-02-15 15:35:00|11574.5|11573.5|11576|11575|11576.1|11575.3|11573.5|11572.6|431
1644939600000|2022-02-15 15:40:00|11576.1|11575.1|11578.4|11577.7|11579.2|11578.3|11575.9|11575|580
1644939900000|2022-02-15 15:45:00|11578.5|11577.8|11576|11575.3|11579.4|11578.4|11574.4|11573.5|588
1644940200000|2022-02-15 15:50:00|11576.2|11575.2|11577.2|11576.2|11579|11578.1|11574.2|11573.4|609
1644940500000|2022-02-15 15:55:00|11577.3|11576.3|11574.6|11573.9|11577.4|11576.5|11572.4|11571.5|763
1644940800000|2022-02-15 16:00:00|11574.9|11574.2|11572.3|11571.6|11574.9|11574.2|11570.8|11570.1|578
1644941100000|2022-02-15 16:05:00|11572.4|11571.7|11571.7|11571|11574.5|11573.8|11570.9|11570.1|512
1644941400000|2022-02-15 16:10:00|11571.8|11570.8|11571.1|11570.1|11572.7|11572|11569.7|11568.8|508
1644941700000|2022-02-15 16:15:00|11571|11570|11570|11569.3|11571.6|11570.9|11568.9|11568.1|492
1644942000000|2022-02-15 16:20:00|11569.9|11569.2|11569.3|11568.3|11572|11571.2|11568.8|11568.1|465
1644942300000|2022-02-15 16:25:00|11569.2|11568.2|11568.2|11567.2|11569.2|11568.3|11566.1|11565.3|517
1644942600000|2022-02-15 16:30:00|11568.1|11567.1|11570.4|11569.7|11570.7|11569.8|11568|11567|387
1644942900000|2022-02-15 16:35:00|11570.9|11569.9|11568.1|11567.1|11570.9|11570.1|11566.9|11566.2|577
1644943200000|2022-02-15 16:40:00|11568.2|11567.2|11569.2|11568.2|11570.7|11569.9|11567.7|11566.9|487
1644943500000|2022-02-15 16:45:00|11569.3|11568.3|11566.7|11566|11571.2|11570.3|11566.7|11565.9|470
1644943800000|2022-02-15 16:50:00|11566.8|11566.1|11564.6|11563.9|11567.7|11566.7|11564.2|11563.3|411
1644944100000|2022-02-15 16:55:00|11564.8|11564.1|11563.9|11563.2|11565.7|11564.9|11563.7|11562.9|353
1644944400000|2022-02-15 17:00:00|11563.8|11563.1|11564.9|11563.9|11565.4|11564.5|11563.2|11562.5|286
1644944700000|2022-02-15 17:05:00|11564.8|11564.1|11566.4|11565.7|11567.4|11566.6|11564.6|11563.8|218
1644945000000|2022-02-15 17:10:00|11566.3|11565.6|11566.5|11565.8|11567.9|11567.1|11565.8|11565.1|221
1644945300000|2022-02-15 17:15:00|11566.4|11565.7|11567.1|11566.4|11567.9|11567.2|11565.6|11564.9|342
1644945600000|2022-02-15 17:20:00|11567|11566.3|11569.2|11568.2|11569.4|11568.6|11566.4|11565.6|302
1644945900000|2022-02-15 17:25:00|11569.1|11568.4|11571.1|11570.1|11571.3|11570.3|11568.7|11567.8|322
1644946200000|2022-02-15 17:30:00|11571.2|11570.2|11571.4|11570.4|11571.6|11570.6|11570.5|11569.5|258
1644946500000|2022-02-15 17:35:00|11571.5|11570.5|11570.8|11569.8|11573.6|11572.6|11569.5|11568.5|366
1644946800000|2022-02-15 17:40:00|11570.9|11569.9|11569.5|11568.5|11571.4|11570.4|11569.2|11568.2|331
1644947100000|2022-02-15 17:45:00|11569.6|11568.6|11568.5|11567.5|11570.3|11569.3|11567.6|11566.9|386
1644947400000|2022-02-15 17:50:00|11568.6|11567.6|11566.9|11565.9|11569|11568|11566.1|11565.1|257
1644947700000|2022-02-15 17:55:00|11567|11566|11567.4|11566.7|11567.5|11566.8|11565.4|11564.4|437
1644948000000|2022-02-15 18:00:00|11567.5|11566.8|11565.2|11564.2|11567.7|11566.9|11564.3|11563.4|310
1644948300000|2022-02-15 18:05:00|11565.3|11564.5|11564.3|11563.3|11565.8|11564.9|11563.9|11563|292
1644948600000|2022-02-15 18:10:00|11564.4|11563.4|11564|11563|11564.5|11563.5|11562.9|11562|188
1644948900000|2022-02-15 18:15:00|11563.9|11563.2|11562.3|11561.3|11564|11563.2|11561.8|11560.9|202
1644949200000|2022-02-15 18:20:00|11562.1|11561.4|11561.9|11560.9|11563.3|11562.5|11561.6|11560.8|205
1644949500000|2022-02-15 18:25:00|11561.8|11561.1|11561.8|11561.1|11562.5|11561.7|11561.1|11560.2|234
1644949800000|2022-02-15 18:30:00|11561.9|11560.9|11564.1|11563.1|11564.2|11563.4|11561.5|11560.7|272
1644950100000|2022-02-15 18:35:00|11564|11563|11565.4|11564.4|11565.5|11564.6|11563.5|11562.7|175
1644950400000|2022-02-15 18:40:00|11565.3|11564.6|11565.1|11564.4|11565.7|11564.8|11565|11564.1|129
1644950700000|2022-02-15 18:45:00|11565|11564.3|11564.7|11564|11565.9|11565.1|11564.4|11563.7|119
1644951000000|2022-02-15 18:50:00|11564.6|11563.9|11563.9|11562.9|11565|11564.2|11563.7|11562.9|126
1644951300000|2022-02-15 18:55:00|11563.7|11563|11564.9|11563.9|11565.3|11564.6|11563.7|11563|186
1644951600000|2022-02-15 19:00:00|11564.7|11564|11564.4|11563.4|11565.8|11565.1|11564|11563.2|193
1644951900000|2022-02-15 19:05:00|11564.3|11563.6|11562.3|11561.6|11564.9|11564.1|11562.2|11561.4|209
1644952200000|2022-02-15 19:10:00|11562.2|11561.5|11562.4|11561.7|11562.6|11561.7|11559|11558.3|280
1644952500000|2022-02-15 19:15:00|11562.5|11561.8|11564.5|11563.8|11564.8|11564|11561.7|11561|227
1644952800000|2022-02-15 19:20:00|11564.6|11563.9|11566.3|11565.3|11566.8|11565.8|11564|11563.3|285
1644953100000|2022-02-15 19:25:00|11566.4|11565.4|11566|11565.3|11566.9|11566|11565.6|11564.6|231
1644953400000|2022-02-15 19:30:00|11566.2|11565.2|11566.4|11565.7|11567.4|11566.6|11565.9|11565|286
1644953700000|2022-02-15 19:35:00|11566.5|11565.8|11566.4|11565.4|11566.8|11566|11564.6|11563.7|246
1644954000000|2022-02-15 19:40:00|11566.3|11565.3|11565|11564.3|11566.4|11565.6|11564.5|11563.8|225
1644954300000|2022-02-15 19:45:00|11564.9|11564.2|11565.1|11564.4|11565.6|11564.8|11564.5|11563.8|319
1644954600000|2022-02-15 19:50:00|11565.2|11564.5|11565.6|11564.6|11566.4|11565.6|11564.2|11563.4|237
1644954900000|2022-02-15 19:55:00|11565.5|11564.5|11563.9|11562.9|11566.2|11565.4|11562.6|11561.6|440
1644955200000|2022-02-15 20:00:00|11563.8|11562.8|11561.8|11560.8|11563.8|11562.8|11561.3|11560.5|454
1644955500000|2022-02-15 20:05:00|11561.9|11560.9|11562.7|11561.7|11564.2|11563.2|11561|11560.1|256
1644955800000|2022-02-15 20:10:00|11562.6|11561.6|11561.5|11560.8|11562.8|11561.9|11561.4|11560.5|193
1644956100000|2022-02-15 20:15:00|11561.4|11560.7|11562|11561|11563|11562.3|11561.4|11560.5|269
1644956400000|2022-02-15 20:20:00|11562.1|11561.4|11563|11562|11563.1|11562.2|11562|11561.2|260
1644956700000|2022-02-15 20:25:00|11562.9|11561.9|11563.2|11562.2|11564.3|11563.3|11562.3|11561.5|441
1644957000000|2022-02-15 20:30:00|11563.3|11562.3|11564.8|11563.8|11565.6|11564.7|11562.6|11561.7|415
1644957300000|2022-02-15 20:35:00|11564.9|11563.9|11563.3|11562.3|11565.3|11564.3|11562.5|11561.5|339
1644957600000|2022-02-15 20:40:00|11563.2|11562.2|11563.6|11562.6|11564.2|11563.4|11562.2|11561.2|247
1644957900000|2022-02-15 20:45:00|11563.5|11562.5|11563.6|11562.9|11564.2|11563.4|11562.5|11561.6|284
1644958200000|2022-02-15 20:50:00|11563.8|11562.8|11562.7|11561.7|11564.1|11563.1|11561.5|11560.5|350
1644958500000|2022-02-15 20:55:00|11562.6|11561.6|11563.2|11562.2|11563.3|11562.3|11560.1|11559.1|407
1644958800000|2022-02-15 21:00:00|11562.9|11561.9|11563.8|11562.8|11564.4|11563.5|11562.9|11561.9|309
1644959100000|2022-02-15 21:05:00|11563.7|11563|11563.9|11563.2|11564.1|11563.2|11563.3|11562.3|165
1644959400000|2022-02-15 21:10:00|11563.7|11562.7|11563.8|11562.8|11563.9|11563.2|11563.4|11562.4|123
1644959700000|2022-02-15 21:15:00|11563.7|11562.7|11565|11564|11565.3|11564.5|11563.3|11562.4|182
1644960000000|2022-02-15 21:20:00|11564.8|11563.8|11563.1|11562.1|11564.8|11563.8|11562.7|11561.9|199
1644960300000|2022-02-15 21:25:00|11563|11562|11563.5|11562.5|11563.5|11562.7|11561.7|11561|111
1644960600000|2022-02-15 21:30:00|11563.6|11562.6|11563.5|11562.5|11563.8|11562.8|11563.1|11562.1|146
1644960900000|2022-02-15 21:35:00|11563.6|11562.6|11563.3|11562.3|11563.6|11562.6|11562.6|11561.8|112
1644961200000|2022-02-15 21:40:00|11563.2|11562.2|11562.6|11561.6|11563.3|11562.3|11562|11561|188
1644961500000|2022-02-15 21:45:00|11562.4|11561.4|11561.8|11560.8|11562.4|11561.6|11561.2|11560.4|301
1644961800000|2022-02-15 21:50:00|11561.7|11560.7|11561.2|11560.2|11562|11561|11561.1|11560.1|484
1644962100000|2022-02-15 21:55:00|11561.3|11560.3|11563.6|11558|11563.8|11560.7|11559.3|11556.9|524
1644962400000|2022-02-15 22:00:00|11564.2|11558.2|11565.6|11559.6|11567.8|11561.8|11564.2|11558.2|152
1644962700000|2022-02-15 22:05:00|11565.3|11559.3|11564.9|11558.9|11567.1|11561.1|11564.5|11558.5|269
1644963000000|2022-02-15 22:10:00|11565.1|11559.1|11563.9|11557.9|11565.6|11559.6|11562.2|11556.2|764
1644963300000|2022-02-15 22:15:00|11563.8|11557.8|11563|11557|11563.8|11557.8|11562|11556|134
1644963600000|2022-02-15 22:20:00|11563.3|11557.3|11563.3|11557.3|11563.6|11557.6|11562.2|11556.2|252
1644963900000|2022-02-15 22:25:00|11563.2|11557.2|11564.1|11558.7|11564.8|11558.9|11560.7|11555.2|340
1644964200000|2022-02-15 22:30:00|11564|11558.3|11563.6|11558.9|11564.7|11559.7|11561.9|11557.7|318
1644964500000|2022-02-15 22:35:00|11563.7|11559.1|11562.8|11558.9|11563.7|11559.5|11562.6|11558.5|505
1644964800000|2022-02-15 22:40:00|11562.9|11558.8|11563.2|11559.2|11563.7|11559.7|11562.6|11558.7|567
1644965100000|2022-02-15 22:45:00|11563.5|11559.5|11563.6|11558.7|11563.8|11559.7|11562.8|11558.6|907
1644965400000|2022-02-15 22:50:00|11563.4|11558.6|11563.3|11559.5|11563.9|11560.1|11562.2|11558.6|959
1644965700000|2022-02-15 22:55:00|11563.2|11559.6|11565.3|11559.9|11565.7|11560.8|11562.9|11558.9|966
1644966000000|2022-02-15 23:00:00|11565.1|11560|11563.5|11561.6|11565.5|11563.1|11562.8|11559.9|733
1644966300000|2022-02-15 23:05:00|11563.4|11561.8|11562|11560.4|11563.5|11562.2|11561.6|11560.3|373
1644966600000|2022-02-15 23:10:00|11561.7|11560.7|11563.1|11562.1|11563.5|11562.5|11561|11560|276
1644966900000|2022-02-15 23:15:00|11563.2|11562.2|11563.9|11562.9|11563.9|11562.9|11562.6|11561.6|169
1644967200000|2022-02-15 23:20:00|11564|11563|11563.1|11562.1|11565.7|11564.4|11562.4|11561.4|228
1644967500000|2022-02-15 23:25:00|11563.2|11562.2|11562.1|11561.1|11563.6|11562.4|11561.3|11560.3|144
1644967800000|2022-02-15 23:30:00|11562.2|11561.2|11563.8|11563.1|11564.1|11563.1|11561.7|11560.7|219
1644968100000|2022-02-15 23:35:00|11563.9|11562.9|11564.5|11563.5|11564.5|11563.5|11563.1|11562.1|183
1644968400000|2022-02-15 23:40:00|11564.6|11563.6|11565.4|11564.4|11565.8|11564.9|11564.4|11563.4|318
1644968700000|2022-02-15 23:45:00|11565.5|11564.5|11563.4|11562.4|11566|11565.1|11563|11562.1|274
1644969000000|2022-02-15 23:50:00|11562.8|11562.1|11564|11563.3|11564.6|11563.9|11562.8|11561.9|152
1644969300000|2022-02-15 23:55:00|11564.3|11563.2|11564.6|11563.6|11564.8|11563.9|11564|11563.2|161
1644969600000|2022-02-16 00:00:00|11564.7|11563.7|11567.3|11566.3|11568.2|11567.5|11562.5|11561.6|595
1644969900000|2022-02-16 00:05:00|11567.4|11566.4|11568.6|11567.6|11568.7|11567.9|11566.6|11565.6|443
1644970200000|2022-02-16 00:10:00|11568.5|11567.8|11568.6|11567.9|11570.4|11569.7|11567.9|11567.1|378
1644970500000|2022-02-16 00:15:00|11568.8|11567.8|11567.9|11566.9|11568.8|11568|11567.7|11566.8|322
1644970800000|2022-02-16 00:20:00|11567.8|11566.8|11567.5|11566.8|11568.6|11567.9|11566.9|11566.1|181
1644971100000|2022-02-16 00:25:00|11567.6|11566.9|11565.7|11565|11568.5|11567.8|11565.4|11564.6|224
1644971400000|2022-02-16 00:30:00|11565.9|11565.2|11566.4|11565.7|11567.1|11566.2|11565.8|11565|242
1644971700000|2022-02-16 00:35:00|11566.6|11565.6|11568.6|11567.9|11569.5|11568.8|11566.3|11565.6|223
1644972000000|2022-02-16 00:40:00|11568.8|11568.1|11567.3|11566.6|11569|11568.3|11567.1|11566.4|253
1644972300000|2022-02-16 00:45:00|11567.2|11566.5|11567.4|11566.4|11569|11568.1|11566.1|11565.2|258
1644972600000|2022-02-16 00:50:00|11567.2|11566.2|11570.1|11569.1|11570.3|11569.3|11565.2|11564.2|605
1644972900000|2022-02-16 00:55:00|11570.6|11569.6|11569|11568|11570.9|11570.1|11567.9|11567.2|452
1644973200000|2022-02-16 01:00:00|11568.7|11568.2|11574.3|11573.3|11574.8|11574|11568.7|11568.2|471
1644973500000|2022-02-16 01:05:00|11574.2|11573.5|11571.6|11570.9|11574.3|11573.5|11571.5|11570.8|314
1644973800000|2022-02-16 01:10:00|11571.5|11570.8|11569.6|11568.6|11571.8|11571|11568.9|11568.1|301
1644974100000|2022-02-16 01:15:00|11569.5|11568.5|11567.8|11567.1|11569.7|11569|11567.5|11566.6|239
1644974400000|2022-02-16 01:20:00|11567.7|11567|11567.8|11567.1|11569.1|11568.4|11566.8|11566.1|180
1644974700000|2022-02-16 01:25:00|11567.9|11567.2|11569.2|11568.2|11569.8|11569|11567.9|11567.2|154
1644975000000|2022-02-16 01:30:00|11569.3|11568.3|11567.3|11566.6|11569.8|11568.9|11565.9|11565|323
1644975300000|2022-02-16 01:35:00|11567.2|11566.5|11568.1|11567.4|11568.5|11567.5|11566.4|11565.6|241
1644975600000|2022-02-16 01:40:00|11568|11567.3|11566.3|11565.6|11568.1|11567.4|11566.1|11565.4|271
1644975900000|2022-02-16 01:45:00|11566.5|11565.8|11565.7|11565|11567|11566.3|11565.5|11564.6|275
1644976200000|2022-02-16 01:50:00|11565.8|11565.1|11566|11565.3|11567.2|11566.4|11564.6|11563.9|286
1644976500000|2022-02-16 01:55:00|11566.1|11565.1|11567.6|11566.9|11568.4|11567.6|11565.7|11564.9|356
1644976800000|2022-02-16 02:00:00|11567.5|11566.8|11567.4|11566.7|11569.4|11568.5|11567.2|11566.5|328
1644977100000|2022-02-16 02:05:00|11567.3|11566.6|11569.3|11568.6|11570.6|11569.9|11566.7|11566|442
1644977400000|2022-02-16 02:10:00|11569.4|11568.7|11569.7|11568.7|11570|11569.3|11568.5|11567.8|272
1644977700000|2022-02-16 02:15:00|11569.6|11568.6|11570.5|11569.8|11570.7|11570|11569.1|11568.4|179
1644978000000|2022-02-16 02:20:00|11570.6|11569.6|11569.9|11569.2|11570.9|11570|11569.3|11568.6|208
1644978300000|2022-02-16 02:25:00|11570|11569.3|11570.6|11569.9|11571.1|11570.4|11569.1|11568.3|233
1644978600000|2022-02-16 02:30:00|11570.5|11569.8|11569.4|11568.7|11572|11571|11568.2|11567.4|342
1644978900000|2022-02-16 02:35:00|11569.3|11568.6|11569.4|11568.4|11570.5|11569.5|11568.8|11567.9|259
1644979200000|2022-02-16 02:40:00|11569.3|11568.3|11568.3|11567.6|11569.5|11568.8|11568|11567.1|169
1644979500000|2022-02-16 02:45:00|11568.1|11567.4|11567.3|11566.6|11569.2|11568.4|11567|11566.3|273
1644979800000|2022-02-16 02:50:00|11567.2|11566.5|11567|11566.3|11567.2|11566.5|11566.6|11565.9|133
1644980100000|2022-02-16 02:55:00|11567.1|11566.4|11569.6|11568.9|11570.2|11569.5|11567|11566.3|282
1644980400000|2022-02-16 03:00:00|11569.5|11568.8|11569.2|11568.5|11570.5|11569.6|11569.1|11568.4|173
1644980700000|2022-02-16 03:05:00|11569.1|11568.4|11570.3|11569.6|11570.7|11570|11569.1|11568.3|195
1644981000000|2022-02-16 03:10:00|11570.4|11569.7|11573.3|11572.3|11573.3|11572.4|11570.2|11569.5|350
1644981300000|2022-02-16 03:15:00|11573.2|11572.2|11571.9|11571.2|11573.3|11572.3|11570.6|11569.9|239
1644981600000|2022-02-16 03:20:00|11572.1|11571.4|11570.2|11569.5|11572.1|11571.4|11570.1|11569.3|219
1644981900000|2022-02-16 03:25:00|11570.3|11569.6|11569.9|11569.2|11570.5|11569.8|11569.6|11568.8|180
1644982200000|2022-02-16 03:30:00|11569.8|11569.1|11569.4|11568.4|11570.5|11569.8|11568.9|11568.2|206
1644982500000|2022-02-16 03:35:00|11569.3|11568.3|11569.2|11568.5|11569.9|11569.2|11568.9|11568.1|179
1644982800000|2022-02-16 03:40:00|11569.3|11568.3|11568.5|11567.8|11569.5|11568.7|11568.1|11567.3|220
1644983100000|2022-02-16 03:45:00|11568.4|11567.7|11570.1|11569.4|11570.4|11569.6|11568.3|11567.5|180
1644983400000|2022-02-16 03:50:00|11570.2|11569.5|11569.8|11568.8|11571|11570.2|11569.6|11568.8|235
1644983700000|2022-02-16 03:55:00|11569.6|11568.9|11570.1|11569.4|11570.6|11569.7|11569.4|11568.7|240
1644984000000|2022-02-16 04:00:00|11570|11569.3|11570.2|11569.2|11570.8|11570|11569.5|11568.7|213
1644984300000|2022-02-16 04:05:00|11570.3|11569.3|11569.7|11568.7|11570.6|11569.8|11569.4|11568.5|198
1644984600000|2022-02-16 04:10:00|11569.6|11568.6|11569.5|11568.8|11570.3|11569.6|11568.7|11568|190
1644984900000|2022-02-16 04:15:00|11569.6|11568.9|11568.4|11567.7|11570|11569.3|11568.3|11567.6|207
1644985200000|2022-02-16 04:20:00|11568.5|11567.8|11568.8|11568.1|11569|11568.3|11567.8|11567|190
1644985500000|2022-02-16 04:25:00|11568.9|11568.2|11568.2|11567.5|11569.2|11568.5|11567.4|11566.7|256
1644985800000|2022-02-16 04:30:00|11568.4|11567.7|11567.2|11566.5|11569.2|11568.3|11566.8|11566|189
1644986100000|2022-02-16 04:35:00|11567.1|11566.4|11567.6|11566.9|11567.7|11567|11565.9|11565.2|163
1644986400000|2022-02-16 04:40:00|11567.8|11566.8|11567.7|11567|11567.9|11567.1|11566.7|11565.9|112
1644986700000|2022-02-16 04:45:00|11567.6|11566.9|11567.3|11566.3|11568.1|11567.2|11566.9|11566.1|168
1644987000000|2022-02-16 04:50:00|11567.4|11566.4|11566.9|11566.2|11567.5|11566.7|11566.3|11565.6|157
1644987300000|2022-02-16 04:55:00|11566.8|11566.1|11568.4|11567.7|11568.7|11567.9|11566.8|11566.1|158
1644987600000|2022-02-16 05:00:00|11568.3|11567.6|11568|11567.3|11568.7|11567.9|11567.9|11567.2|172
1644987900000|2022-02-16 05:05:00|11568.1|11567.4|11568.2|11567.5|11568.9|11568.1|11568|11567.3|174
1644988200000|2022-02-16 05:10:00|11568.3|11567.6|11568.9|11568.2|11569.2|11568.4|11567.5|11566.8|248
1644988500000|2022-02-16 05:15:00|11569|11568.3|11567.7|11567|11569.1|11568.4|11567.5|11566.7|241
1644988800000|2022-02-16 05:20:00|11567.6|11566.9|11567.1|11566.1|11567.8|11567|11566.5|11565.8|221
1644989100000|2022-02-16 05:25:00|11567.2|11566.2|11567|11566.3|11567.3|11566.6|11566.9|11566.1|152
1644989400000|2022-02-16 05:30:00|11567.2|11566.5|11567.4|11566.7|11568.3|11567.5|11566.7|11566|199
1644989700000|2022-02-16 05:35:00|11567.5|11566.8|11567|11566.3|11567.7|11566.9|11566.8|11566.1|266
1644990000000|2022-02-16 05:40:00|11567.1|11566.4|11566.6|11565.9|11567.5|11566.7|11566.5|11565.7|185
1644990300000|2022-02-16 05:45:00|11566.7|11566|11567.7|11567|11568.2|11567.4|11566.6|11565.8|219
1644990600000|2022-02-16 05:50:00|11567.8|11567.1|11568.2|11567.5|11568.6|11567.9|11567.3|11566.5|226
1644990900000|2022-02-16 05:55:00|11568.1|11567.4|11569.7|11569|11570.7|11570|11568.1|11567.2|304
1644991200000|2022-02-16 06:00:00|11569.8|11569.1|11569.6|11568.9|11571.4|11570.5|11569.4|11568.7|258
1644991500000|2022-02-16 06:05:00|11569.5|11568.8|11567.7|11567|11569.6|11568.8|11567.6|11566.7|152
1644991800000|2022-02-16 06:10:00|11567.6|11566.9|11568.5|11567.8|11569.2|11568.5|11567.2|11566.4|202
1644992100000|2022-02-16 06:15:00|11568.7|11568|11567.4|11566.7|11569|11568.3|11566.7|11565.9|129
1644992400000|2022-02-16 06:20:00|11567.5|11566.8|11565.2|11564.5|11567.7|11566.9|11565|11564.3|173
1644992700000|2022-02-16 06:25:00|11565.3|11564.6|11565.5|11564.5|11566.2|11565.4|11564.4|11563.7|185
1644993000000|2022-02-16 06:30:00|11565.3|11564.6|11565.5|11564.8|11566.5|11565.7|11564.9|11564.1|304
1644993300000|2022-02-16 06:35:00|11565.3|11564.6|11565.4|11564.7|11565.9|11565.2|11564.1|11563.4|216
1644993600000|2022-02-16 06:40:00|11565.3|11564.6|11566.4|11565.7|11566.6|11565.7|11564.9|11564|201
1644993900000|2022-02-16 06:45:00|11566.5|11565.8|11565.2|11564.5|11566.6|11565.8|11565|11564.3|229
1644994200000|2022-02-16 06:50:00|11565.3|11564.6|11565.2|11564.5|11565.8|11565.1|11564.1|11563.2|244
1644994500000|2022-02-16 06:55:00|11565|11564.3|11564.4|11563.7|11565.1|11564.4|11564.1|11563.3|265
1644994800000|2022-02-16 07:00:00|11564.3|11563.6|11566.3|11565.3|11567.3|11566.6|11562.5|11561.7|566
1644995100000|2022-02-16 07:05:00|11566|11565.4|11565.9|11565.2|11566.4|11565.6|11564.5|11563.8|401
1644995400000|2022-02-16 07:10:00|11565.8|11565.1|11568.2|11567.5|11568.2|11567.5|11565.8|11564.9|462
1644995700000|2022-02-16 07:15:00|11568.3|11567.6|11568.6|11567.6|11569.3|11568.6|11567.6|11566.9|458
1644996000000|2022-02-16 07:20:00|11568.5|11567.9|11569.7|11569|11570.7|11569.8|11568.5|11567.8|332
1644996300000|2022-02-16 07:25:00|11569.8|11569.1|11567.2|11566.2|11570.8|11570|11567|11566.1|392
1644996600000|2022-02-16 07:30:00|11567.3|11566.3|11568.3|11567.3|11568.4|11567.5|11565.7|11565|505
1644996900000|2022-02-16 07:35:00|11568.4|11567.4|11568.1|11567.1|11568.4|11567.5|11565.8|11565|469
1644997200000|2022-02-16 07:40:00|11568|11567|11566.3|11565.3|11569.1|11568.2|11566|11565.2|606
1644997500000|2022-02-16 07:45:00|11566.5|11565.5|11565.1|11564.1|11566.6|11565.8|11564.5|11563.8|493
1644997800000|2022-02-16 07:50:00|11565|11564.3|11564.2|11563.2|11568|11567.2|11564|11563.2|522
1644998100000|2022-02-16 07:55:00|11564.3|11563.3|11564.6|11563.9|11565.7|11564.9|11563.7|11563|508
1644998400000|2022-02-16 08:00:00|11564.8|11563.8|11563.1|11562.4|11565.2|11564.4|11561.1|11560.1|742
1644998700000|2022-02-16 08:05:00|11562.9|11562.2|11564.4|11563.4|11564.7|11563.7|11562.1|11561.2|589
1644999000000|2022-02-16 08:10:00|11564.3|11563.3|11565.5|11564.8|11567|11566.1|11563.8|11562.9|639
1644999300000|2022-02-16 08:15:00|11565.4|11564.7|11569.8|11568.8|11571.7|11570.7|11565.1|11564.3|842
1644999600000|2022-02-16 08:20:00|11569.9|11568.9|11569.4|11568.7|11570.1|11569.3|11567.6|11566.7|766
1644999900000|2022-02-16 08:25:00|11569.3|11568.6|11575.4|11574.4|11576.9|11576.2|11569.3|11568.6|776
1645000200000|2022-02-16 08:30:00|11575.3|11574.3|11573.8|11572.8|11576|11575.1|11572.5|11571.6|609
1645000500000|2022-02-16 08:35:00|11573.9|11572.9|11577.3|11576.6|11579.5|11578.5|11573.8|11572.9|645
1645000800000|2022-02-16 08:40:00|11577.5|11576.5|11575|11574.3|11577.9|11577|11574.2|11573.5|587
1645001100000|2022-02-16 08:45:00|11574.9|11574.2|11576.4|11575.4|11576.7|11575.8|11573.9|11573.1|636
1645001400000|2022-02-16 08:50:00|11576.3|11575.3|11573.5|11572.5|11578.6|11577.7|11573|11572|670
1645001700000|2022-02-16 08:55:00|11573.6|11572.6|11572.9|11571.9|11575|11574|11572.6|11571.8|555
1645002000000|2022-02-16 09:00:00|11572.7|11572|11574|11573|11577.2|11576.2|11571.2|11570.5|638
1645002300000|2022-02-16 09:05:00|11574.1|11573.1|11571.5|11570.5|11575.1|11574.1|11570.5|11569.7|892
1645002600000|2022-02-16 09:10:00|11571.4|11570.4|11569.1|11568.4|11572.4|11571.6|11568.1|11567.2|749
1645002900000|2022-02-16 09:15:00|11569.3|11568.6|11570.7|11569.7|11571.3|11570.3|11568.1|11567.3|457
1645003200000|2022-02-16 09:20:00|11570.5|11569.5|11569.4|11568.7|11571.1|11570.1|11569|11568.1|450
1645003500000|2022-02-16 09:25:00|11569.6|11568.6|11567.5|11566.8|11570.3|11569.5|11567.1|11566.3|415
1645003800000|2022-02-16 09:30:00|11567.4|11566.7|11567.5|11566.5|11569.4|11568.7|11566.7|11565.9|522
1645004100000|2022-02-16 09:35:00|11567.4|11566.4|11568.7|11568|11569.9|11569.1|11566.8|11566.1|473
1645004400000|2022-02-16 09:40:00|11568.6|11567.9|11568.6|11567.6|11570.4|11569.4|11568.2|11567.4|383
1645004700000|2022-02-16 09:45:00|11568.7|11567.7|11567.2|11566.5|11569.2|11568.4|11566.6|11565.7|476
1645005000000|2022-02-16 09:50:00|11567.3|11566.3|11566.6|11565.9|11568.3|11567.5|11565.7|11564.8|418
1645005300000|2022-02-16 09:55:00|11566.5|11565.8|11566.3|11565.3|11567.2|11566.2|11564.9|11564|480
1645005600000|2022-02-16 10:00:00|11566.2|11565.2|11566.6|11565.9|11566.9|11566.1|11564|11563.3|482
1645005900000|2022-02-16 10:05:00|11566.7|11566|11567.5|11566.8|11569|11568.1|11566.2|11565.4|543
1645006200000|2022-02-16 10:10:00|11567.4|11566.7|11567.1|11566.1|11567.9|11567.2|11566.2|11565.4|478
1645006500000|2022-02-16 10:15:00|11567.2|11566.2|11568.4|11567.7|11568.9|11568|11565.8|11565.1|401
1645006800000|2022-02-16 10:20:00|11568.3|11567.6|11569.4|11568.7|11570.4|11569.6|11568.1|11567.4|432
1645007100000|2022-02-16 10:25:00|11569.5|11568.8|11569.9|11569.2|11570.9|11570|11568.7|11568|422
1645007400000|2022-02-16 10:30:00|11569.8|11569.1|11569.9|11569.2|11570.2|11569.3|11567.9|11567.2|528
1645007700000|2022-02-16 10:35:00|11569.8|11569.1|11569.5|11568.8|11570.7|11569.8|11568.4|11567.5|488
1645008000000|2022-02-16 10:40:00|11569.6|11568.5|11571.7|11571|11572.1|11571.4|11569.2|11568.3|398
1645008300000|2022-02-16 10:45:00|11571.5|11570.8|11571|11570.3|11571.8|11571|11570.3|11569.5|340
1645008600000|2022-02-16 10:50:00|11571.1|11570.4|11572.5|11571.8|11573.3|11572.5|11570.4|11569.6|402
1645008900000|2022-02-16 10:55:00|11572.6|11571.6|11569.6|11568.9|11572.8|11572|11569.4|11568.7|383
1645009200000|2022-02-16 11:00:00|11569.7|11569|11570.9|11570.2|11571.2|11570.3|11568.6|11567.9|406
1645009500000|2022-02-16 11:05:00|11571|11570|11569.4|11568.7|11571.2|11570.5|11568.9|11568.1|300
1645009800000|2022-02-16 11:10:00|11569.2|11568.5|11570.3|11569.6|11570.5|11569.7|11568.1|11567.2|390
1645010100000|2022-02-16 11:15:00|11570.5|11569.5|11569|11568.3|11571.1|11570.2|11568.6|11567.8|347
1645010400000|2022-02-16 11:20:00|11569.1|11568.4|11568.5|11567.8|11569.7|11568.9|11568|11567.2|224
1645010700000|2022-02-16 11:25:00|11568.7|11567.7|11567.6|11566.9|11569.1|11568.2|11567.4|11566.7|275
1645011000000|2022-02-16 11:30:00|11567.7|11567|11566.5|11565.5|11568.1|11567.2|11565.9|11565|320
1645011300000|2022-02-16 11:35:00|11566.6|11565.9|11567.6|11566.9|11567.8|11567.1|11566.4|11565.5|260
1645011600000|2022-02-16 11:40:00|11567.7|11567|11567.8|11567.1|11568.1|11567.4|11566.5|11565.6|215
1645011900000|2022-02-16 11:45:00|11567.9|11567.2|11568.9|11567.9|11569.3|11568.4|11567.5|11566.6|429
1645012200000|2022-02-16 11:50:00|11568.8|11567.8|11567.1|11566.4|11568.9|11567.9|11566.8|11566|406
1645012500000|2022-02-16 11:55:00|11567.2|11566.5|11568.2|11567.5|11569.3|11568.6|11567.1|11566.2|518
1645012800000|2022-02-16 12:00:00|11568.1|11567.4|11568.6|11567.9|11568.9|11568|11565.8|11564.9|480
1645013100000|2022-02-16 12:05:00|11568.5|11567.8|11569.3|11568.3|11569.6|11568.8|11566.9|11566.1|422
1645013400000|2022-02-16 12:10:00|11569|11568|11569.9|11569.2|11570.6|11569.7|11568.2|11567.4|475
1645013700000|2022-02-16 12:15:00|11569.8|11569.1|11569.5|11568.5|11570.6|11569.9|11569|11568.1|323
1645014000000|2022-02-16 12:20:00|11569.3|11568.6|11571|11570|11571.5|11570.5|11569.3|11568.5|392
1645014300000|2022-02-16 12:25:00|11570.9|11569.9|11572.3|11571.6|11573.4|11572.4|11570.5|11569.6|471
1645014600000|2022-02-16 12:30:00|11572.2|11571.5|11571.4|11570.4|11572.7|11571.9|11570.7|11570|359
1645014900000|2022-02-16 12:35:00|11571.1|11570.2|11568.7|11567.7|11571.6|11570.7|11567.5|11566.5|546
1645015200000|2022-02-16 12:40:00|11568.8|11567.8|11569|11568|11569.6|11568.8|11567.1|11566.3|556
1645015500000|2022-02-16 12:45:00|11568.7|11567.7|11567.2|11566.5|11569.2|11568.4|11566.6|11565.7|546
1645015800000|2022-02-16 12:50:00|11567.4|11566.4|11568.7|11568|11568.9|11568.1|11566.8|11566|518
1645016100000|2022-02-16 12:55:00|11568.8|11568.1|11569.3|11568.6|11570|11569.2|11567.6|11566.8|463
1645016400000|2022-02-16 13:00:00|11569.6|11568.9|11570.8|11570.1|11572.5|11571.8|11569.2|11568.5|461
1645016700000|2022-02-16 13:05:00|11570.7|11570|11569.9|11569.2|11571.3|11570.4|11569|11568.3|384
1645017000000|2022-02-16 13:10:00|11570.1|11569.4|11569.9|11568.9|11571.1|11570.4|11569.1|11568.2|411
1645017300000|2022-02-16 13:15:00|11569.8|11569.1|11568.4|11567.7|11570|11569.3|11568|11567.3|386
1645017600000|2022-02-16 13:20:00|11568.3|11567.6|11568.6|11567.9|11569.6|11568.9|11567.8|11566.8|371
1645017900000|2022-02-16 13:25:00|11568.5|11567.8|11572.2|11566.2|11573.2|11570.5|11567.8|11565.5|504
1645018200000|2022-02-16 13:30:00|11573|11567|11573.7|11572.7|11579.7|11577.5|11572.7|11566.7|1028
1645018500000|2022-02-16 13:35:00|11573.8|11572.8|11571.5|11570.5|11574.7|11573.9|11570.1|11569.2|836
1645018800000|2022-02-16 13:40:00|11571.4|11570.7|11566.9|11565.9|11571.8|11570.8|11564.8|11563.8|788
1645019100000|2022-02-16 13:45:00|11567|11566|11556.6|11555.6|11567|11566|11556.6|11555.6|855
1645019400000|2022-02-16 13:50:00|11556.7|11555.7|11555.9|11554.9|11559.2|11558.2|11549.7|11548.7|1233
1645019700000|2022-02-16 13:55:00|11556|11555.3|11548.8|11548.1|11557.1|11556.2|11545.8|11545.1|956
1645020000000|2022-02-16 14:00:00|11548.7|11548|11546.2|11545.2|11551.1|11550.3|11543.9|11542.9|1011
1645020300000|2022-02-16 14:05:00|11546.1|11545.1|11545.5|11544.5|11548.8|11547.8|11542.2|11541.2|765
1645020600000|2022-02-16 14:10:00|11545.3|11544.6|11547.5|11546.5|11548.6|11547.3|11544.1|11543.1|595
1645020900000|2022-02-16 14:15:00|11547.6|11546.6|11550.1|11549.1|11552.3|11551.3|11546.9|11545.9|695
1645021200000|2022-02-16 14:20:00|11550.2|11549.2|11553.5|11552.8|11555.4|11554.4|11550.1|11549.1|652
1645021500000|2022-02-16 14:25:00|11553.3|11552.6|11549.3|11548.3|11555.9|11554.9|11549|11548.2|624
1645021800000|2022-02-16 14:30:00|11549.4|11548.4|11547.4|11546.4|11549.9|11549.1|11542.8|11541.8|1089
1645022100000|2022-02-16 14:35:00|11547.1|11546.1|11541.9|11541.2|11547.1|11546.1|11538.9|11537.9|1073
1645022400000|2022-02-16 14:40:00|11541.7|11541|11542.1|11541.1|11543|11542.1|11538.5|11537.7|895
1645022700000|2022-02-16 14:45:00|11542|11541|11542.1|11541.4|11545.6|11544.7|11540.6|11539.6|824
1645023000000|2022-02-16 14:50:00|11542.2|11541.2|11542.1|11541.1|11544.9|11544.1|11540.6|11539.7|701
1645023300000|2022-02-16 14:55:00|11542|11541.3|11544.6|11543.6|11545.4|11544.6|11541.3|11540.6|569
1645023600000|2022-02-16 15:00:00|11544.7|11543.7|11546.6|11545.6|11548.8|11547.9|11544.5|11543.5|752
1645023900000|2022-02-16 15:05:00|11546.7|11545.7|11543.9|11543.2|11547.7|11546.7|11543.6|11542.6|669
1645024200000|2022-02-16 15:10:00|11543.7|11543|11545.1|11544.1|11546.3|11545.5|11541.1|11540.3|596
1645024500000|2022-02-16 15:15:00|11544.6|11543.9|11547.8|11546.8|11548.5|11547.5|11541.3|11540.5|628
1645024800000|2022-02-16 15:20:00|11547.6|11546.6|11549.7|11549|11550.3|11549.5|11546.3|11545.3|535
1645025100000|2022-02-16 15:25:00|11549.8|11549.1|11549.3|11548.3|11552.6|11551.7|11549.1|11548.2|652
1645025400000|2022-02-16 15:30:00|11549.1|11548.1|11551.5|11550.5|11551.6|11550.6|11548.4|11547.6|609
1645025700000|2022-02-16 15:35:00|11551.9|11550.9|11549.8|11548.8|11554.9|11553.9|11548.8|11547.8|658
1645026000000|2022-02-16 15:40:00|11549.9|11548.9|11549.9|11548.9|11550.2|11549.5|11544.2|11543.4|740
1645026300000|2022-02-16 15:45:00|11549.5|11548.8|11551.4|11550.7|11552.4|11551.6|11547.8|11547|607
1645026600000|2022-02-16 15:50:00|11551.3|11550.6|11548.3|11547.3|11552.3|11551.6|11546.9|11546|593
1645026900000|2022-02-16 15:55:00|11548|11547.4|11543.7|11543|11548.1|11547.4|11542.6|11541.9|755
1645027200000|2022-02-16 16:00:00|11544.1|11543.4|11545.2|11544.5|11546.2|11545.5|11541.5|11540.7|704
1645027500000|2022-02-16 16:05:00|11545.3|11544.6|11549.4|11548.4|11550.8|11549.9|11545|11544.3|512
1645027800000|2022-02-16 16:10:00|11549.3|11548.3|11549.2|11548.2|11549.4|11548.5|11547.3|11546.5|292
1645028100000|2022-02-16 16:15:00|11549.1|11548.4|11546.5|11545.5|11549.6|11548.9|11546.2|11545.4|488
1645028400000|2022-02-16 16:20:00|11546.4|11545.4|11545.7|11544.7|11547.2|11546.2|11545.1|11544.1|347
1645028700000|2022-02-16 16:25:00|11545.8|11544.8|11544.9|11543.9|11546.5|11545.6|11544.4|11543.5|378
1645029000000|2022-02-16 16:30:00|11544.8|11544.1|11542.4|11541.7|11544.9|11544.1|11542.1|11541.2|340
1645029300000|2022-02-16 16:35:00|11542.5|11541.8|11542.5|11541.8|11543.3|11542.5|11541.5|11540.6|389
1645029600000|2022-02-16 16:40:00|11542.6|11541.9|11544.1|11543.4|11544.2|11543.4|11541.8|11540.9|464
1645029900000|2022-02-16 16:45:00|11544|11543.3|11541.8|11540.8|11544.4|11543.5|11540.9|11540|466
1645030200000|2022-02-16 16:50:00|11541.9|11540.9|11545.5|11544.8|11546.1|11545.2|11540.9|11540.1|449
1645030500000|2022-02-16 16:55:00|11545.4|11544.7|11542.3|11541.3|11545.6|11544.8|11541.7|11540.8|423
1645030800000|2022-02-16 17:00:00|11542.2|11541.2|11541.4|11540.7|11543.7|11542.9|11541.4|11540.6|264
1645031100000|2022-02-16 17:05:00|11541.6|11540.6|11541.7|11540.7|11542.1|11541.2|11540.2|11539.2|237
1645031400000|2022-02-16 17:10:00|11541.6|11540.6|11542.7|11542|11545.7|11544.9|11541.1|11540.3|287
1645031700000|2022-02-16 17:15:00|11542.6|11541.9|11541.6|11540.9|11543.2|11542.2|11540.8|11539.9|323
1645032000000|2022-02-16 17:20:00|11541.7|11540.7|11543.9|11543.2|11544.3|11543.5|11540.8|11539.9|302
1645032300000|2022-02-16 17:25:00|11544|11543|11544.3|11543.3|11544.9|11544.1|11543.1|11542.3|293
1645032600000|2022-02-16 17:30:00|11544.2|11543.2|11541.8|11541.1|11545.3|11544.4|11541.3|11540.4|361
1645032900000|2022-02-16 17:35:00|11541.9|11540.9|11544.8|11544.1|11545.6|11544.8|11540.3|11539.3|376
1645033200000|2022-02-16 17:40:00|11544.9|11543.9|11546.5|11545.5|11547.4|11546.4|11544.8|11543.8|321
1645033500000|2022-02-16 17:45:00|11546.6|11545.6|11544.8|11543.8|11547.4|11546.5|11544.4|11543.4|241
1645033800000|2022-02-16 17:50:00|11544.9|11543.9|11546.7|11545.7|11547.6|11546.8|11544.8|11543.8|252
1645034100000|2022-02-16 17:55:00|11546.6|11545.6|11545.7|11544.7|11548.4|11547.7|11544.9|11543.9|427
1645034400000|2022-02-16 18:00:00|11545.8|11544.8|11548|11547|11548.7|11547.9|11544.4|11543.5|587
1645034700000|2022-02-16 18:05:00|11548.5|11547.5|11547.8|11546.8|11550.1|11549.3|11547.3|11546.4|416
1645035000000|2022-02-16 18:10:00|11547.5|11546.7|11547.2|11546.5|11549.3|11548.5|11546.3|11545.5|378
1645035300000|2022-02-16 18:15:00|11547.1|11546.4|11547.2|11546.5|11547.7|11547|11546.5|11545.8|252
1645035600000|2022-02-16 18:20:00|11547.1|11546.4|11547.1|11546.4|11548.5|11547.7|11545.4|11544.7|309
1645035900000|2022-02-16 18:25:00|11547|11546.3|11548.9|11548.2|11549|11548.3|11546.5|11545.7|217
1645036200000|2022-02-16 18:30:00|11549|11548.3|11548.5|11547.5|11549.2|11548.3|11547.4|11546.7|337
1645036500000|2022-02-16 18:35:00|11548.6|11547.6|11546.9|11546.2|11548.7|11547.9|11546.4|11545.7|303
1645036800000|2022-02-16 18:40:00|11547|11546.3|11550.8|11550.1|11551|11550.2|11546.2|11545.4|351
1645037100000|2022-02-16 18:45:00|11550.9|11550.2|11552.1|11551.4|11553.1|11552.4|11550.4|11549.5|401
1645037400000|2022-02-16 18:50:00|11552.2|11551.5|11555.3|11554.6|11556.6|11555.6|11551.7|11550.9|524
1645037700000|2022-02-16 18:55:00|11555.4|11554.7|11554.1|11550.8|11556.1|11555.1|11553.4|11550.5|381
1645038000000|2022-02-16 19:00:00|11554|11551|11550.3|11549.3|11556.5|11555.5|11549.1|11548.4|765
1645038300000|2022-02-16 19:05:00|11550.4|11549.4|11544|11543|11550.7|11549.7|11543.3|11542.3|905
1645038600000|2022-02-16 19:10:00|11544.1|11543.1|11539.1|11538.1|11544.2|11543.2|11536|11535.1|895
1645038900000|2022-02-16 19:15:00|11539|11538|11543.9|11542.9|11545.2|11544.3|11538.8|11538|768
1645039200000|2022-02-16 19:20:00|11543.5|11542.8|11541.8|11541.1|11543.6|11542.8|11540.7|11539.9|746
1645039500000|2022-02-16 19:25:00|11541.9|11541.2|11542.3|11541.3|11543.5|11542.5|11539.8|11539|672
1645039800000|2022-02-16 19:30:00|11542.2|11541.2|11546.7|11546|11547.6|11546.7|11542.2|11541.2|554
1645040100000|2022-02-16 19:35:00|11546.8|11545.8|11546|11545|11548|11547|11545|11544.1|606
1645040400000|2022-02-16 19:40:00|11545.9|11544.9|11546.7|11545.7|11547|11546.1|11545.2|11544.3|588
1645040700000|2022-02-16 19:45:00|11546.6|11545.6|11544.8|11543.8|11547.9|11547|11544.6|11543.6|419
1645041000000|2022-02-16 19:50:00|11544.7|11543.7|11543.9|11542.9|11546.1|11545.2|11543.2|11542.4|360
1645041300000|2022-02-16 19:55:00|11543.8|11542.8|11540.4|11539.7|11545.3|11544.3|11540.3|11539.4|687
1645041600000|2022-02-16 20:00:00|11540.5|11539.8|11541.8|11540.8|11542|11541|11539.9|11539.1|552
1645041900000|2022-02-16 20:05:00|11541.9|11540.9|11545.6|11544.6|11545.8|11544.8|11541.2|11540.2|492
1645042200000|2022-02-16 20:10:00|11545.5|11544.5|11547.2|11546.2|11547.7|11546.7|11545.1|11544.1|471
1645042500000|2022-02-16 20:15:00|11547.1|11546.1|11543.1|11542.1|11547.3|11546.3|11542.6|11541.7|425
1645042800000|2022-02-16 20:20:00|11543|11542|11542.7|11541.7|11543.5|11542.5|11541|11540.1|374
1645043100000|2022-02-16 20:25:00|11542.6|11541.6|11542.3|11541.3|11542.8|11541.8|11540.7|11539.7|437
1645043400000|2022-02-16 20:30:00|11542.2|11541.2|11540.7|11540|11542.5|11541.6|11539.5|11538.5|530
1645043700000|2022-02-16 20:35:00|11540.8|11539.8|11540.6|11539.9|11541.5|11540.5|11540.1|11539.1|397
1645044000000|2022-02-16 20:40:00|11540.5|11539.8|11540.3|11539.3|11542.5|11541.5|11540.1|11539.1|301
1645044300000|2022-02-16 20:45:00|11540.2|11539.2|11541.4|11540.4|11542.2|11541.2|11539.5|11538.7|392
1645044600000|2022-02-16 20:50:00|11541.6|11540.6|11540.8|11540.1|11542|11541.1|11540.8|11539.8|344
1645044900000|2022-02-16 20:55:00|11540.9|11540.2|11543|11542|11543.4|11542.4|11540.9|11540|343
1645045200000|2022-02-16 21:00:00|11542.9|11541.9|11543.5|11542.5|11545.4|11544.4|11542.3|11541.5|477
1645045500000|2022-02-16 21:05:00|11543.6|11542.6|11546|11545|11546.2|11545.2|11543.4|11542.4|308
1645045800000|2022-02-16 21:10:00|11546.1|11545.1|11544.9|11544.2|11546.3|11545.3|11544.8|11543.9|262
1645046100000|2022-02-16 21:15:00|11545.1|11544.1|11546.3|11545.3|11546.4|11545.4|11544.2|11543.2|125
1645046400000|2022-02-16 21:20:00|11546.2|11545.2|11545.6|11544.6|11546.5|11545.6|11545.5|11544.5|223
1645046700000|2022-02-16 21:25:00|11545.2|11544.5|11546.8|11545.8|11546.9|11546|11545.2|11544.3|235
1645047000000|2022-02-16 21:30:00|11546.9|11545.9|11547.9|11547.2|11548.1|11547.2|11546.1|11545.1|127
1645047300000|2022-02-16 21:35:00|11548|11547|11546.8|11545.8|11548.1|11547.1|11546.7|11545.7|94
1645047600000|2022-02-16 21:40:00|11546.7|11545.7|11546.2|11545.2|11546.8|11545.8|11545.9|11545|99
1645047900000|2022-02-16 21:45:00|11546.1|11545.1|11545.4|11544.4|11546.2|11545.2|11545.1|11544.1|207
1645048200000|2022-02-16 21:50:00|11545.3|11544.3|11545.3|11544.3|11545.7|11544.7|11545.1|11544.1|192
1645048500000|2022-02-16 21:55:00|11545.6|11544|11552.5|11547.1|11553.2|11547.2|11545.1|11543.6|326
1645048800000|2022-02-16 22:00:00|11552.7|11546.7|11551.6|11545.6|11554|11548|11551|11545|43
1645049100000|2022-02-16 22:05:00|11551.5|11545.5|11550.8|11544.8|11551.7|11545.7|11550.7|11544.7|36
1645049400000|2022-02-16 22:10:00|11550.9|11544.9|11550.1|11544.1|11551.3|11545.3|11549.1|11543.1|795
1645049700000|2022-02-16 22:15:00|11550.3|11544.3|11550.2|11544.2|11551.3|11545.3|11549.7|11543.7|1076
1645050000000|2022-02-16 22:20:00|11550.1|11544.1|11548.4|11542.4|11550.9|11544.9|11548|11542|1282
1645050300000|2022-02-16 22:25:00|11548.5|11542.5|11548|11544.2|11550.8|11545|11547.6|11542.1|840
1645050600000|2022-02-16 22:30:00|11548.1|11544.3|11547.6|11544.6|11548.9|11544.6|11547.3|11542.6|523
1645050900000|2022-02-16 22:35:00|11547.5|11544.5|11547.6|11544.4|11548.1|11545.1|11547.1|11543.5|802
1645051200000|2022-02-16 22:40:00|11547.5|11544.2|11547.6|11544.6|11548|11544.9|11547|11543.5|368
1645051500000|2022-02-16 22:45:00|11547.5|11544.5|11547.8|11544.6|11548.4|11545|11547.2|11542.9|137
1645051800000|2022-02-16 22:50:00|11547.5|11544.7|11547.9|11544.8|11549.2|11545.4|11547.1|11542.9|214
1645052100000|2022-02-16 22:55:00|11547.8|11544.7|11549.3|11545.3|11550.4|11545.9|11547.7|11543.6|546
1645052400000|2022-02-16 23:00:00|11549.1|11545.2|11545|11544|11549.6|11546.6|11544|11542.4|733
1645052700000|2022-02-16 23:05:00|11545.3|11543.7|11545.3|11544.3|11545.9|11544.5|11544.5|11543.3|172
1645053000000|2022-02-16 23:10:00|11545.4|11544.4|11543.1|11542.1|11545.4|11544.4|11542.6|11541.4|212
1645053300000|2022-02-16 23:15:00|11543|11542|11544.7|11543.7|11545.4|11544.4|11541.7|11540.7|210
1645053600000|2022-02-16 23:20:00|11544.8|11543.8|11545.5|11544.5|11545.7|11544.7|11544.1|11543.1|141
1645053900000|2022-02-16 23:25:00|11545|11544|11543.1|11542.1|11545|11544|11543.1|11542.1|168
1645054200000|2022-02-16 23:30:00|11543.2|11542.2|11543.2|11542.2|11543.7|11542.7|11542.6|11541.6|175
1645054500000|2022-02-16 23:35:00|11543.3|11542.3|11545.7|11544.7|11545.8|11544.8|11542.8|11541.8|156
1645054800000|2022-02-16 23:40:00|11545.8|11544.8|11535.9|11534.9|11545.8|11544.8|11534.3|11533.3|417
1645055100000|2022-02-16 23:45:00|11535.8|11534.8|11537.9|11536.9|11538.7|11537.7|11535.4|11534.4|311
1645055400000|2022-02-16 23:50:00|11538|11537|11540|11539|11540.5|11539.7|11536.7|11535.7|267
1645055700000|2022-02-16 23:55:00|11539.9|11538.9|11539.9|11538.9|11540.6|11539.6|11539.5|11538.5|189
1645056000000|2022-02-17 00:00:00|11539.8|11538.8|11534.7|11533.7|11539.8|11538.8|11534.4|11533.4|571
1645056300000|2022-02-17 00:05:00|11534.6|11533.6|11539.4|11538.4|11541.2|11540.2|11534.4|11533.5|464
1645056600000|2022-02-17 00:10:00|11539.3|11538.3|11536.2|11535.2|11539.4|11538.4|11534.3|11533.3|421
1645056900000|2022-02-17 00:15:00|11536.3|11535.3|11535.8|11534.8|11536.4|11535.5|11533.6|11532.6|362
1645057200000|2022-02-17 00:20:00|11535.9|11534.9|11537.5|11536.8|11538.2|11537.3|11535.4|11534.5|249
1645057500000|2022-02-17 00:25:00|11537.8|11537|11540.4|11539.4|11541.1|11540.1|11537.7|11536.9|332
1645057800000|2022-02-17 00:30:00|11540.5|11539.5|11539|11538|11540.5|11539.5|11538.3|11537.3|337
1645058100000|2022-02-17 00:35:00|11539.1|11538.1|11543.8|11542.8|11543.8|11542.9|11539|11538|272
1645058400000|2022-02-17 00:40:00|11543.9|11542.9|11542.2|11541.2|11544.7|11543.8|11540.8|11539.9|339
1645058700000|2022-02-17 00:45:00|11542|11541.3|11544.5|11543.8|11545|11544.2|11541.3|11540.4|274
1645059000000|2022-02-17 00:50:00|11544.4|11543.7|11545.7|11544.7|11546.8|11546.1|11543|11542|690
1645059300000|2022-02-17 00:55:00|11545.9|11544.9|11546.5|11545.5|11548.3|11547.5|11544.6|11543.8|455
1645059600000|2022-02-17 01:00:00|11546.3|11545.3|11546.2|11545.2|11547.7|11547|11545.6|11544.7|282
1645059900000|2022-02-17 01:05:00|11546.3|11545.3|11547.2|11546.2|11548.2|11547.4|11546|11545.1|331
1645060200000|2022-02-17 01:10:00|11547.3|11546.3|11549.4|11548.4|11549.8|11548.9|11545.8|11544.8|490
1645060500000|2022-02-17 01:15:00|11549.1|11548.3|11549.7|11548.7|11549.8|11548.8|11547.7|11546.7|420
1645060800000|2022-02-17 01:20:00|11549.8|11548.8|11548.4|11547.4|11550.1|11549.3|11548.4|11547.4|358
1645061100000|2022-02-17 01:25:00|11548.3|11547.6|11552.7|11551.7|11554.3|11553.3|11548.2|11547.4|529
1645061400000|2022-02-17 01:30:00|11552.8|11551.8|11551.9|11551.2|11553.6|11552.8|11551.8|11551|423
1645061700000|2022-02-17 01:35:00|11552|11551.3|11550.5|11549.5|11552.4|11551.6|11549.7|11548.9|327
1645062000000|2022-02-17 01:40:00|11550.4|11549.4|11551.1|11550.1|11551.1|11550.3|11549.3|11548.5|370
1645062300000|2022-02-17 01:45:00|11551|11550|11549.8|11549.1|11551.2|11550.3|11549.1|11548.1|335
1645062600000|2022-02-17 01:50:00|11549.9|11549.2|11549|11548|11550|11549.2|11546.8|11545.8|460
1645062900000|2022-02-17 01:55:00|11548.9|11547.9|11547.4|11546.7|11549.2|11548.3|11547.2|11546.4|413
1645063200000|2022-02-17 02:00:00|11547.3|11546.6|11551.5|11550.5|11552.5|11551.6|11547.1|11546.4|399
1645063500000|2022-02-17 02:05:00|11551.4|11550.4|11551|11550|11552.2|11551.4|11550.7|11549.9|353
1645063800000|2022-02-17 02:10:00|11551.1|11550.1|11551.3|11550.6|11553.4|11552.4|11550.9|11549.9|438
1645064100000|2022-02-17 02:15:00|11551.4|11550.7|11548.9|11548.2|11551.8|11550.8|11548.7|11547.8|342
1645064400000|2022-02-17 02:20:00|11549|11548.3|11547.7|11547|11549.2|11548.5|11546.7|11545.8|402
1645064700000|2022-02-17 02:25:00|11547.6|11546.9|11547.4|11546.7|11547.9|11547.1|11547.2|11546.2|205
1645065000000|2022-02-17 02:30:00|11547.5|11546.5|11545.2|11544.2|11547.8|11546.9|11544.8|11543.8|285
1645065300000|2022-02-17 02:35:00|11545.3|11544.3|11545.2|11544.5|11546.2|11545.4|11545.1|11544.1|180
1645065600000|2022-02-17 02:40:00|11545.3|11544.3|11545.5|11544.5|11546.3|11545.5|11545|11544.1|197
1645065900000|2022-02-17 02:45:00|11545.6|11544.6|11544.7|11543.7|11545.7|11544.9|11544.6|11543.7|167
1645066200000|2022-02-17 02:50:00|11544.8|11543.8|11546.9|11545.9|11547|11546|11544.2|11543.3|229
1645066500000|2022-02-17 02:55:00|11546.8|11545.8|11547.5|11546.5|11547.9|11547.1|11546.2|11545.4|187
1645066800000|2022-02-17 03:00:00|11547.6|11546.6|11547.8|11546.8|11549.6|11548.6|11547.5|11546.5|243
1645067100000|2022-02-17 03:05:00|11547.9|11546.9|11549.1|11548.4|11549.8|11548.8|11547.5|11546.7|270
1645067400000|2022-02-17 03:10:00|11549.2|11548.5|11549.7|11548.7|11550.5|11549.6|11549.1|11548.4|207
1645067700000|2022-02-17 03:15:00|11549.6|11548.6|11547.4|11546.7|11549.7|11548.8|11547.3|11546.5|224
1645068000000|2022-02-17 03:20:00|11547.3|11546.6|11546.1|11545.1|11548|11547.2|11546.1|11545.1|193
1645068300000|2022-02-17 03:25:00|11546.2|11545.2|11546.1|11545.1|11547|11546.1|11545.8|11545.1|147
1645068600000|2022-02-17 03:30:00|11546.2|11545.2|11545|11544|11546.4|11545.4|11544.8|11543.9|204
1645068900000|2022-02-17 03:35:00|11545.1|11544.4|11543.4|11542.4|11545.4|11544.6|11542.7|11541.7|259
1645069200000|2022-02-17 03:40:00|11543.3|11542.3|11543.5|11542.5|11543.8|11543|11543|11542.3|225
1645069500000|2022-02-17 03:45:00|11543.7|11542.7|11542.3|11541.6|11543.9|11543.2|11542.2|11541.3|232
1645069800000|2022-02-17 03:50:00|11542.5|11541.5|11520.6|11519.6|11543.1|11542.4|11520.5|11519.5|766
1645070100000|2022-02-17 03:55:00|11520|11519|11517.4|11516.4|11527.6|11526.6|11512.5|11510.7|2186
1645070400000|2022-02-17 04:00:00|11517.2|11516.2|11517.2|11516.2|11523.4|11522.4|11513.9|11512.9|2082
1645070700000|2022-02-17 04:05:00|11517.3|11516.3|11524.4|11523.4|11524.8|11523.8|11516.4|11515.4|1557
1645071000000|2022-02-17 04:10:00|11523.9|11522.9|11527.6|11526.6|11529.3|11528.3|11520.5|11519.5|1672
1645071300000|2022-02-17 04:15:00|11527.7|11526.7|11526.2|11525.2|11529.4|11528.4|11523.7|11522.7|1279
1645071600000|2022-02-17 04:20:00|11526.3|11525.3|11525.4|11524.4|11528.5|11527.5|11520.6|11519.6|1037
1645071900000|2022-02-17 04:25:00|11525.1|11524.1|11524.7|11523.7|11527|11526|11522.1|11521.1|777
1645072200000|2022-02-17 04:30:00|11524.8|11523.8|11527.2|11526.2|11531.1|11530.1|11524.8|11523.8|729
1645072500000|2022-02-17 04:35:00|11527.3|11526.3|11525.6|11524.6|11528.6|11527.6|11525|11524|657
1645072800000|2022-02-17 04:40:00|11525.7|11524.7|11525.8|11525.1|11526.6|11525.7|11523.7|11522.7|512
1645073100000|2022-02-17 04:45:00|11525.9|11525.2|11522.2|11521.2|11526.5|11525.5|11522.2|11521.2|551
1645073400000|2022-02-17 04:50:00|11521.8|11521.1|11523|11522|11523.7|11522.8|11520.1|11519.1|591
1645073700000|2022-02-17 04:55:00|11522.9|11521.9|11526.9|11525.9|11527.7|11526.7|11520.7|11519.9|489
1645074000000|2022-02-17 05:00:00|11526.8|11525.8|11525.1|11524.1|11526.9|11525.9|11521.6|11520.8|616
1645074300000|2022-02-17 05:05:00|11525.2|11524.2|11529.7|11529|11535.6|11534|11523.8|11522.8|936
1645074600000|2022-02-17 05:10:00|11529.5|11528.7|11526.2|11525.2|11530.7|11529.7|11524.3|11523.3|626
1645074900000|2022-02-17 05:15:00|11526.1|11525.1|11528.9|11527.9|11530.7|11529.8|11524.6|11523.7|512
1645075200000|2022-02-17 05:20:00|11529|11528|11526.4|11525.4|11529.2|11528.2|11524.5|11523.6|592
1645075500000|2022-02-17 05:25:00|11526.3|11525.3|11528.1|11527.1|11529.1|11528.2|11526.1|11525.1|531
1645075800000|2022-02-17 05:30:00|11527.6|11526.9|11529.3|11528.6|11530.6|11529.8|11526.7|11525.7|630
1645076100000|2022-02-17 05:35:00|11529.4|11528.7|11527.1|11526.1|11531.6|11530.7|11526.8|11525.9|463
1645076400000|2022-02-17 05:40:00|11527.2|11526.2|11527.5|11526.5|11528.1|11527.1|11525.8|11524.8|427
1645076700000|2022-02-17 05:45:00|11527.6|11526.6|11524|11523|11528|11527|11523.6|11522.6|508
1645077000000|2022-02-17 05:50:00|11524.1|11523.1|11522.7|11521.7|11525.8|11524.8|11521.6|11520.8|374
1645077300000|2022-02-17 05:55:00|11522.8|11521.8|11524.4|11523.4|11525.5|11524.8|11522.6|11521.7|337
1645077600000|2022-02-17 06:00:00|11524|11523.3|11519.7|11518.7|11524|11523.3|11519.6|11518.6|419
1645077900000|2022-02-17 06:05:00|11519.6|11518.6|11520.1|11519.1|11522.3|11521.4|11517.6|11516.9|508
1645078200000|2022-02-17 06:10:00|11520|11519|11518.7|11517.7|11520.6|11519.7|11517|11516.3|511
1645078500000|2022-02-17 06:15:00|11518.4|11517.4|11522.9|11522.2|11523.1|11522.3|11518.4|11517.4|446
1645078800000|2022-02-17 06:20:00|11522.5|11521.9|11524.9|11523.9|11525|11524.3|11522.1|11521.3|375
1645079100000|2022-02-17 06:25:00|11525|11524|11537|11536|11541.6|11540.2|11524.4|11523.7|558
1645079400000|2022-02-17 06:30:00|11536.6|11535.1|11534.2|11533.2|11537.6|11536.2|11529.9|11528.9|1156
1645079700000|2022-02-17 06:35:00|11534.1|11533.4|11531.7|11530.7|11535.6|11534.7|11531.3|11530.4|591
1645080000000|2022-02-17 06:40:00|11531.9|11531|11529.8|11529.1|11533.7|11532.8|11529.4|11528.5|558
1645080300000|2022-02-17 06:45:00|11529.9|11528.9|11531.2|11530.2|11533.6|11532.7|11529.1|11528.3|739
1645080600000|2022-02-17 06:50:00|11531.3|11530.3|11532.5|11531.5|11534.3|11533.3|11531.3|11530.3|604
1645080900000|2022-02-17 06:55:00|11532.7|11531.7|11529.7|11528.7|11532.8|11531.8|11529.5|11528.5|467
1645081200000|2022-02-17 07:00:00|11529.5|11528.5|11531.2|11530.2|11533.9|11532.9|11529.5|11528.5|787
1645081500000|2022-02-17 07:05:00|11531.3|11530.3|11527|11526|11531.5|11530.6|11526.7|11525.8|558
1645081800000|2022-02-17 07:10:00|11526.9|11525.9|11528.6|11527.6|11531|11530|11526.4|11525.5|719
1645082100000|2022-02-17 07:15:00|11528.4|11527.7|11528.9|11527.9|11530.6|11529.8|11528.4|11527.4|570
1645082400000|2022-02-17 07:20:00|11528.8|11527.8|11529.6|11528.6|11530.4|11529.4|11527.6|11526.6|397
1645082700000|2022-02-17 07:25:00|11529.7|11528.7|11528.3|11527.3|11531.4|11530.4|11527.4|11526.6|377
1645083000000|2022-02-17 07:30:00|11528.2|11527.6|11528.8|11527.8|11530.5|11529.5|11527.3|11526.5|511
1645083300000|2022-02-17 07:35:00|11528.9|11527.9|11527.6|11526.6|11530.2|11529.3|11526.9|11525.9|492
1645083600000|2022-02-17 07:40:00|11527.3|11526.3|11526.4|11525.4|11527.3|11526.3|11524.8|11523.8|501
1645083900000|2022-02-17 07:45:00|11526.5|11525.5|11529.1|11528.1|11529.3|11528.3|11525.8|11524.9|436
1645084200000|2022-02-17 07:50:00|11529|11528|11527|11526|11530.4|11529.5|11526.4|11525.4|526
1645084500000|2022-02-17 07:55:00|11526.9|11526.2|11530.4|11529.4|11530.6|11529.7|11526.4|11525.4|497
1645084800000|2022-02-17 08:00:00|11530.3|11529.3|11533|11532|11535|11534|11527.5|11526.5|712
1645085100000|2022-02-17 08:05:00|11532.9|11531.9|11533.2|11532.2|11535.8|11535|11532.2|11531.3|656
1645085400000|2022-02-17 08:10:00|11533.3|11532.3|11529.9|11528.9|11534.7|11533.9|11529.5|11528.6|692
1645085700000|2022-02-17 08:15:00|11529.8|11528.8|11524.8|11523.8|11532|11531|11524.3|11523.4|810
1645086000000|2022-02-17 08:20:00|11524.7|11523.7|11519.7|11518.7|11526.2|11525.3|11519.6|11518.6|841
1645086300000|2022-02-17 08:25:00|11519.6|11518.6|11512.7|11511.7|11521.3|11520.5|11501.1|11500.1|1579
1645086600000|2022-02-17 08:30:00|11512.9|11511.9|11510.4|11509.4|11514.5|11513.5|11508.2|11507.2|1346
1645086900000|2022-02-17 08:35:00|11510.3|11509.3|11509.9|11508.9|11513.9|11512.9|11508|11507|1115
1645087200000|2022-02-17 08:40:00|11509.8|11508.8|11508.6|11507.6|11512.3|11511.4|11508|11507|958
1645087500000|2022-02-17 08:45:00|11508.7|11507.7|11510.5|11509.5|11511.5|11510.6|11504.4|11503.4|1045
1645087800000|2022-02-17 08:50:00|11510.3|11509.3|11512.3|11511.3|11513.2|11512.4|11509.1|11508.1|767
1645088100000|2022-02-17 08:55:00|11512.6|11511|11509.2|11508.2|11513.8|11512.8|11509.2|11508.2|668
1645088400000|2022-02-17 09:00:00|11509.1|11508.1|11506|11505|11509.7|11508.7|11503.9|11502.9|954
1645088700000|2022-02-17 09:05:00|11505.9|11504.9|11504.3|11503.3|11506.8|11505.8|11499|11498|1053
1645089000000|2022-02-17 09:10:00|11504.1|11503.1|11498.6|11497.6|11506.8|11505.8|11496.5|11495.4|1066
1645089300000|2022-02-17 09:15:00|11498.3|11497.3|11500.5|11499.5|11505.5|11504.5|11495.6|11494.6|970
1645089600000|2022-02-17 09:20:00|11500.4|11499.4|11507.1|11506.1|11508.2|11507.2|11500.4|11499.4|935
1645089900000|2022-02-17 09:25:00|11507|11506|11502.6|11501.6|11507.2|11506.2|11501.8|11500.8|799
1645090200000|2022-02-17 09:30:00|11502.5|11501.5|11504.6|11503.9|11506.8|11506|11501.8|11500.9|607
1645090500000|2022-02-17 09:35:00|11504.7|11504|11506.8|11505.8|11508|11507|11504.7|11503.8|642
1645090800000|2022-02-17 09:40:00|11506.7|11505.7|11506.5|11505.5|11508.7|11507.7|11505.5|11504.5|699
1645091100000|2022-02-17 09:45:00|11506.6|11505.6|11506.7|11505.7|11509.1|11508.1|11505.8|11504.8|670
1645091400000|2022-02-17 09:50:00|11506.8|11505.8|11507.5|11506.5|11508.6|11507.6|11505.5|11504.6|556
1645091700000|2022-02-17 09:55:00|11507.4|11506.4|11509.7|11509|11510.8|11509.9|11507.2|11506.2|568
1645092000000|2022-02-17 10:00:00|11509.6|11508.6|11510|11509|11512.6|11511.6|11507.2|11506.5|656
1645092300000|2022-02-17 10:05:00|11510.2|11509.5|11513.2|11512.2|11513.5|11512.6|11509.5|11508.8|602
1645092600000|2022-02-17 10:10:00|11513.3|11512.3|11516|11515|11517|11516|11512.9|11511.9|588
1645092900000|2022-02-17 10:15:00|11516.1|11515.1|11517.1|11516.1|11518.1|11517.1|11515.3|11514.3|521
1645093200000|2022-02-17 10:20:00|11516.6|11515.9|11517.3|11516.3|11519.3|11518.4|11516.6|11515.8|492
1645093500000|2022-02-17 10:25:00|11517.2|11516.2|11512|11511.3|11517.4|11516.6|11511.4|11510.5|459
1645093800000|2022-02-17 10:30:00|11512.2|11511.2|11510.3|11509.3|11512.4|11511.4|11509.5|11508.6|461
1645094100000|2022-02-17 10:35:00|11510.4|11509.4|11508.7|11507.7|11510.4|11509.7|11508.2|11507.4|406
1645094400000|2022-02-17 10:40:00|11508.8|11507.8|11511|11510|11512.1|11511.2|11507.9|11506.9|400
1645094700000|2022-02-17 10:45:00|11511.1|11510.1|11510.5|11509.5|11511.9|11511|11508.7|11507.9|480
1645095000000|2022-02-17 10:50:00|11510.4|11509.4|11508.8|11507.8|11510.7|11509.9|11507.8|11506.9|377
1645095300000|2022-02-17 10:55:00|11508.9|11507.9|11504.6|11503.6|11508.9|11507.9|11504.1|11503.3|432
1645095600000|2022-02-17 11:00:00|11504.9|11503.9|11506.5|11505.5|11506.9|11506|11504.7|11503.8|453
1645095900000|2022-02-17 11:05:00|11506.6|11505.6|11505.5|11504.5|11507|11506.2|11505.4|11504.4|378
1645096200000|2022-02-17 11:10:00|11505.6|11504.6|11503.2|11502.2|11506.8|11505.9|11503.1|11502.1|364
1645096500000|2022-02-17 11:15:00|11503.1|11502.1|11504.5|11503.5|11505.9|11505|11502.9|11502|357
1645096800000|2022-02-17 11:20:00|11504.6|11503.6|11505.5|11504.5|11506.7|11505.8|11503.6|11502.6|358
1645097100000|2022-02-17 11:25:00|11505.4|11504.4|11507.6|11506.6|11507.9|11506.9|11504.5|11503.6|341
1645097400000|2022-02-17 11:30:00|11507.7|11506.7|11508.2|11507.2|11508.3|11507.3|11506.9|11506|210
1645097700000|2022-02-17 11:35:00|11508.3|11507.3|11507.7|11506.7|11509.5|11508.5|11507.4|11506.5|205
1645098000000|2022-02-17 11:40:00|11507.8|11506.8|11503.1|11502.1|11507.8|11506.8|11502.9|11501.9|326
1645098300000|2022-02-17 11:45:00|11503|11502|11503.8|11502.8|11503.9|11502.9|11502|11501|352
1645098600000|2022-02-17 11:50:00|11503.7|11502.7|11504.3|11503.3|11506|11505.2|11503.6|11502.6|365
1645098900000|2022-02-17 11:55:00|11503.9|11503.2|11506.8|11505.8|11506.8|11506|11500.7|11499.9|574
1645099200000|2022-02-17 12:00:00|11506.9|11505.9|11508.1|11507.1|11511.5|11510.7|11506.9|11505.9|589
1645099500000|2022-02-17 12:05:00|11508|11507|11507.9|11507.2|11509.6|11508.6|11506.1|11505.2|424
1645099800000|2022-02-17 12:10:00|11508.1|11507.1|11506.7|11505.7|11508.8|11507.9|11506.4|11505.6|467
1645100100000|2022-02-17 12:15:00|11506.6|11505.6|11504.1|11503.4|11506.6|11505.7|11503|11502.1|392
1645100400000|2022-02-17 12:20:00|11504.2|11503.5|11505.7|11504.7|11506.6|11505.7|11504.1|11503.4|319
1645100700000|2022-02-17 12:25:00|11505.6|11504.6|11506.7|11505.7|11506.9|11506.1|11504|11503.1|341
1645101000000|2022-02-17 12:30:00|11506.8|11505.8|11505.2|11504.2|11507.4|11506.6|11504|11503.2|488
1645101300000|2022-02-17 12:35:00|11505.1|11504.1|11502.4|11501.4|11505.3|11504.4|11501.8|11501|509
1645101600000|2022-02-17 12:40:00|11502.5|11501.5|11503.2|11502.2|11504.1|11503.2|11499.4|11498.7|606
1645101900000|2022-02-17 12:45:00|11503.3|11502.3|11502.6|11501.6|11504.6|11503.6|11502|11501.2|514
1645102200000|2022-02-17 12:50:00|11502.5|11501.5|11504.6|11503.6|11504.6|11503.7|11501.1|11500.2|531
1645102500000|2022-02-17 12:55:00|11504.5|11503.5|11500.5|11499.5|11504.5|11503.6|11499.2|11498.5|511
1645102800000|2022-02-17 13:00:00|11500.4|11499.4|11505.6|11504.6|11508.3|11507.6|11500.1|11499.3|641
1645103100000|2022-02-17 13:05:00|11505.8|11504.8|11504.7|11504|11506.4|11505.4|11496.3|11495.3|1136
1645103400000|2022-02-17 13:10:00|11504.9|11503.9|11508.1|11507.4|11508.6|11507.7|11504.5|11503.5|772
1645103700000|2022-02-17 13:15:00|11508.2|11507.5|11506.9|11505.9|11510.3|11509.5|11505.5|11504.7|795
1645104000000|2022-02-17 13:20:00|11506.8|11506.1|11510.2|11509.2|11511.9|11510.9|11506.2|11505.5|716
1645104300000|2022-02-17 13:25:00|11509.8|11509.1|11506.2|11505.2|11510.2|11509.3|11504.5|11503.5|536
1645104600000|2022-02-17 13:30:00|11506.3|11505.3|11501.8|11500.8|11507|11506|11498.4|11497.6|855
1645104900000|2022-02-17 13:35:00|11501.7|11500.7|11499.1|11498.1|11502.4|11501.4|11498.7|11497.9|628
1645105200000|2022-02-17 13:40:00|11499.2|11498.2|11487|11486|11500.3|11499.4|11486.9|11485.9|990
1645105500000|2022-02-17 13:45:00|11486.9|11485.9|11489.3|11488.3|11491.8|11490.8|11485.2|11484.2|1139
1645105800000|2022-02-17 13:50:00|11489.4|11488.4|11488.3|11487.3|11492.1|11491.4|11485.3|11484.4|981
1645106100000|2022-02-17 13:55:00|11488.4|11487.4|11489.1|11488.1|11492|11491|11487.6|11486.6|1012
1645106400000|2022-02-17 14:00:00|11489|11488|11495.8|11494.8|11500.5|11499.8|11487.8|11486.8|1063
1645106700000|2022-02-17 14:05:00|11495.7|11494.7|11500.7|11499.7|11501|11500.2|11494.6|11493.7|910
1645107000000|2022-02-17 14:10:00|11500.6|11499.6|11507.9|11506.9|11515.7|11514.7|11499.7|11498.7|794
1645107300000|2022-02-17 14:15:00|11508|11507.3|11507.8|11506.8|11512.3|11511.3|11506.8|11506|873
1645107600000|2022-02-17 14:20:00|11507.7|11506.7|11505.4|11504.4|11509.6|11508.7|11504.4|11503.4|768
1645107900000|2022-02-17 14:25:00|11505.5|11504.5|11501.9|11500.9|11505.8|11504.8|11499.5|11498.6|651
1645108200000|2022-02-17 14:30:00|11502.1|11501.2|11496.9|11495.9|11504.1|11503.2|11494|11493|681
1645108500000|2022-02-17 14:35:00|11496.5|11495.5|11497.8|11496.8|11498.1|11497.1|11494.1|11493.1|860
1645108800000|2022-02-17 14:40:00|11498.8|11497.8|11494.4|11493.4|11500.5|11499.5|11491.3|11490.6|952
1645109100000|2022-02-17 14:45:00|11494.5|11493.5|11493|11492|11495.3|11494.3|11490.2|11489.3|1076
1645109400000|2022-02-17 14:50:00|11493.1|11492.1|11492|11491|11495|11494|11488.7|11487.7|851
1645109700000|2022-02-17 14:55:00|11491.9|11490.9|11494.9|11493.9|11497.4|11496.4|11491.9|11490.9|850
1645110000000|2022-02-17 15:00:00|11495|11494|11492.7|11492|11496.9|11495.9|11491.7|11490.7|946
1645110300000|2022-02-17 15:05:00|11492.8|11492.1|11491.5|11490.5|11495.5|11494.5|11490.2|11489.4|943
1645110600000|2022-02-17 15:10:00|11491.7|11490.7|11493.1|11492.1|11494.5|11493.5|11487.5|11486.5|875
1645110900000|2022-02-17 15:15:00|11493|11492|11496.7|11495.7|11497.4|11496.5|11492.6|11491.6|633
1645111200000|2022-02-17 15:20:00|11496.9|11495.9|11495.1|11494.1|11497.6|11496.7|11493.2|11492.2|755
1645111500000|2022-02-17 15:25:00|11495|11494|11494.3|11493.3|11500|11499|11493.3|11492.3|808
1645111800000|2022-02-17 15:30:00|11494.4|11493.4|11498.8|11497.8|11499.4|11498.4|11492.4|11491.4|597
1645112100000|2022-02-17 15:35:00|11498.7|11497.7|11498.9|11497.9|11500.5|11499.8|11496.6|11495.6|584
1645112400000|2022-02-17 15:40:00|11499|11498|11498.2|11497.2|11500.2|11499.4|11496.9|11495.9|541
1645112700000|2022-02-17 15:45:00|11498.1|11497.1|11497.6|11496.6|11506|11504.4|11496.8|11495.8|920
1645113000000|2022-02-17 15:50:00|11497.5|11496.8|11498|11497|11502|11501|11495.6|11494.6|869
1645113300000|2022-02-17 15:55:00|11498.1|11497.1|11497|11496|11502.7|11501.8|11496.4|11495.5|915
1645113600000|2022-02-17 16:00:00|11497.1|11496.1|11495.8|11494.8|11498.5|11497.6|11495.7|11494.7|661
1645113900000|2022-02-17 16:05:00|11496|11495|11497.2|11496.2|11498.1|11497.4|11494.1|11493.1|593
1645114200000|2022-02-17 16:10:00|11497.1|11496.1|11498.8|11497.8|11499.8|11498.9|11496.5|11495.6|715
1645114500000|2022-02-17 16:15:00|11498.7|11497.7|11501.1|11500.1|11501.9|11500.9|11496.6|11495.6|645
1645114800000|2022-02-17 16:20:00|11501.2|11500.2|11498.8|11497.8|11502.7|11501.7|11498.7|11497.7|578
1645115100000|2022-02-17 16:25:00|11498.7|11497.7|11498.4|11497.4|11501.6|11500.6|11498.1|11497.1|547
1645115400000|2022-02-17 16:30:00|11498.3|11497.3|11499.6|11498.6|11500.9|11499.9|11498.3|11497.3|400
1645115700000|2022-02-17 16:35:00|11499.7|11498.7|11498.4|11497.4|11500.4|11499.4|11498.1|11497.1|423
1645116000000|2022-02-17 16:40:00|11498.5|11497.5|11497.7|11496.7|11499.8|11498.9|11497.3|11496.3|413
1645116300000|2022-02-17 16:45:00|11497.8|11496.8|11502.4|11501.4|11502.9|11501.9|11497.5|11496.6|413
1645116600000|2022-02-17 16:50:00|11502.2|11501.2|11501.7|11500.7|11502.8|11501.8|11501|11500|328
1645116900000|2022-02-17 16:55:00|11501.6|11500.6|11504.3|11503.3|11504.9|11504|11501.5|11500.6|450
1645117200000|2022-02-17 17:00:00|11504.5|11503.5|11502.8|11501.8|11504.8|11503.8|11501.2|11500.2|473
1645117500000|2022-02-17 17:05:00|11502.9|11501.9|11503.9|11502.9|11505.8|11504.8|11502.8|11501.8|577
1645117800000|2022-02-17 17:10:00|11504|11503|11503.5|11502.5|11504.9|11504|11501.9|11501.1|451
1645118100000|2022-02-17 17:15:00|11503.6|11502.6|11502.3|11501.3|11504.4|11503.6|11502.3|11501.3|358
1645118400000|2022-02-17 17:20:00|11502.4|11501.4|11503.1|11502.1|11503.8|11502.9|11502.1|11501.1|383
1645118700000|2022-02-17 17:25:00|11503|11502|11504.3|11503.6|11505.5|11504.6|11502.2|11501.4|371
1645119000000|2022-02-17 17:30:00|11504.4|11503.7|11502.4|11501.7|11504.6|11503.7|11501.3|11500.4|301
1645119300000|2022-02-17 17:35:00|11502.6|11501.9|11504.4|11503.4|11505|11504.1|11501.7|11500.9|275
1645119600000|2022-02-17 17:40:00|11504.3|11503.3|11503.9|11502.9|11504.4|11503.6|11502.8|11501.9|190
1645119900000|2022-02-17 17:45:00|11503.8|11502.8|11505.2|11504.5|11505.5|11504.7|11502.9|11502|176
1645120200000|2022-02-17 17:50:00|11505.6|11504.6|11503.9|11503.2|11506.8|11505.8|11503.9|11503.1|304
1645120500000|2022-02-17 17:55:00|11504.2|11503.3|11505.8|11504.8|11507|11506|11504.2|11503.2|327
1645120800000|2022-02-17 18:00:00|11505.7|11504.7|11506.9|11505.9|11508.5|11507.8|11505.6|11504.7|523
1645121100000|2022-02-17 18:05:00|11506.8|11506.1|11505.2|11504.2|11507.3|11506.4|11504.4|11503.4|492
1645121400000|2022-02-17 18:10:00|11505.3|11504.3|11503.7|11502.7|11505.5|11504.6|11503.5|11502.7|354
1645121700000|2022-02-17 18:15:00|11503.9|11502.9|11501.9|11500.9|11504.6|11503.7|11500.9|11499.9|283
1645122000000|2022-02-17 18:20:00|11501.8|11500.8|11501.6|11500.6|11502.3|11501.3|11500.3|11499.5|341
1645122300000|2022-02-17 18:25:00|11501.7|11500.7|11503.6|11502.6|11503.6|11502.6|11501.2|11500.2|309
1645122600000|2022-02-17 18:30:00|11503.5|11502.5|11502.3|11501.3|11505.1|11504.2|11501.4|11500.5|276
1645122900000|2022-02-17 18:35:00|11502.4|11501.4|11503.8|11502.8|11503.8|11503|11501.7|11500.7|245
1645123200000|2022-02-17 18:40:00|11503.7|11502.7|11503.7|11502.7|11504.5|11503.5|11503.1|11502.1|234
1645123500000|2022-02-17 18:45:00|11503.6|11502.6|11500.9|11499.9|11504|11503|11500.8|11499.8|337
1645123800000|2022-02-17 18:50:00|11501|11500|11501.5|11500.5|11502.2|11501.2|11500.4|11499.4|307
1645124100000|2022-02-17 18:55:00|11501.4|11500.7|11501.6|11500.6|11501.7|11500.8|11500.3|11499.3|252
1645124400000|2022-02-17 19:00:00|11501.7|11500.7|11504|11503|11504|11503.1|11500.9|11500|254
1645124700000|2022-02-17 19:05:00|11503.9|11502.9|11505.3|11504.3|11506.6|11505.8|11503.6|11502.6|269
1645125000000|2022-02-17 19:10:00|11505.2|11504.2|11503.9|11502.9|11505.4|11504.4|11502.6|11501.6|185
1645125300000|2022-02-17 19:15:00|11503.8|11502.8|11503.3|11502.6|11503.9|11503.1|11502.6|11501.8|209
1645125600000|2022-02-17 19:20:00|11503.4|11502.7|11503|11502|11504|11503.1|11502.3|11501.5|183
1645125900000|2022-02-17 19:25:00|11502.9|11502.2|11501.7|11500.7|11503.7|11502.7|11501.5|11500.6|238
1645126200000|2022-02-17 19:30:00|11501.6|11500.6|11496.8|11495.8|11501.6|11500.7|11496.6|11495.7|365
1645126500000|2022-02-17 19:35:00|11496.6|11495.6|11496.6|11495.6|11497.8|11496.8|11496.2|11495.2|276
1645126800000|2022-02-17 19:40:00|11496.7|11495.7|11493|11492|11496.9|11495.9|11493|11492|299
1645127100000|2022-02-17 19:45:00|11493.1|11492.1|11493.2|11492.2|11494.4|11493.4|11492.7|11491.7|261
1645127400000|2022-02-17 19:50:00|11493.3|11492.3|11490|11489|11493.6|11492.6|11489.8|11488.9|331
1645127700000|2022-02-17 19:55:00|11490.1|11489.1|11488.2|11487.5|11491.7|11490.8|11488|11487.3|603
1645128000000|2022-02-17 20:00:00|11488.3|11487.6|11495.7|11494.7|11496.1|11495.1|11487.9|11487.2|529
1645128300000|2022-02-17 20:05:00|11495.8|11494.8|11497.5|11496.5|11498.6|11497.7|11495.3|11494.3|564
1645128600000|2022-02-17 20:10:00|11497.4|11496.4|11492.1|11491.1|11498.8|11497.8|11491.5|11490.5|466
1645128900000|2022-02-17 20:15:00|11491.9|11490.9|11490.8|11489.8|11493.9|11492.9|11489.9|11488.9|390
1645129200000|2022-02-17 20:20:00|11490.9|11489.9|11491.8|11490.8|11493.3|11492.5|11490.4|11489.6|285
1645129500000|2022-02-17 20:25:00|11491.9|11490.9|11491.1|11490.1|11493|11492|11490.5|11489.5|334
1645129800000|2022-02-17 20:30:00|11491.2|11490.2|11490.9|11489.9|11492|11491|11490.3|11489.3|248
1645130100000|2022-02-17 20:35:00|11491|11490|11492.6|11491.6|11492.7|11491.8|11488.6|11487.6|277
1645130400000|2022-02-17 20:40:00|11492.5|11491.5|11493.8|11493.1|11494.9|11493.9|11492.3|11491.3|233
1645130700000|2022-02-17 20:45:00|11493.9|11492.9|11494.4|11493.4|11495.2|11494.3|11493.1|11492.1|245
1645131000000|2022-02-17 20:50:00|11494.1|11493.1|11494.7|11493.7|11494.7|11493.8|11493.3|11492.4|296
1645131300000|2022-02-17 20:55:00|11494.6|11493.6|11491.6|11490.6|11495.5|11494.5|11491.5|11490.5|372
1645131600000|2022-02-17 21:00:00|11491.5|11490.5|11493.1|11492.1|11494|11493|11491.5|11490.5|173
1645131900000|2022-02-17 21:05:00|11492.9|11491.9|11495.6|11494.6|11496.8|11495.8|11492.8|11491.8|212
1645132200000|2022-02-17 21:10:00|11495.7|11494.7|11494.2|11493.2|11495.7|11494.7|11494|11493.1|140
1645132500000|2022-02-17 21:15:00|11494.4|11493.4|11493.8|11492.8|11495.5|11494.5|11493.6|11492.7|144
1645132800000|2022-02-17 21:20:00|11493.6|11492.6|11493.8|11492.8|11494|11493|11491.7|11490.8|141
1645133100000|2022-02-17 21:25:00|11493.7|11492.7|11492.6|11491.6|11494.3|11493.5|11492.1|11491.2|220
1645133400000|2022-02-17 21:30:00|11492.5|11491.8|11493.2|11492.2|11493.4|11492.5|11492.1|11491.3|176
1645133700000|2022-02-17 21:35:00|11493.3|11492.3|11493|11492|11494|11493.1|11492.7|11491.9|226
1645134000000|2022-02-17 21:40:00|11493.1|11492.1|11493.9|11492.9|11494|11493|11492.3|11491.3|235
1645134300000|2022-02-17 21:45:00|11494|11493|11494.7|11493.7|11494.7|11493.7|11493.2|11492.2|360
1645134600000|2022-02-17 21:50:00|11494.6|11493.6|11493.7|11492.7|11494.6|11493.6|11493.3|11492.1|321
1645134900000|2022-02-17 21:55:00|11494|11492.1|11494.2|11493.2|11494.5|11493.4|11492|11489.9|417
1645135200000|2022-02-17 22:00:00|11494.3|11493.3|11494.9|11488.9|11501.5|11495.5|11494.1|11488.1|68
1645135500000|2022-02-17 22:05:00|11496.1|11490.1|11496|11490|11497.1|11491.1|11494.9|11488.9|171
1645135800000|2022-02-17 22:10:00|11496.2|11490.2|11494.7|11488.7|11497.1|11491.1|11494.3|11488.3|585
1645136100000|2022-02-17 22:15:00|11494.3|11488.3|11494.4|11488.4|11495.9|11489.9|11493.7|11487.7|991
1645136400000|2022-02-17 22:20:00|11494.5|11488.5|11494.3|11488.3|11495.4|11489.4|11493.9|11487.9|1269
1645136700000|2022-02-17 22:25:00|11494.4|11488.4|11496.6|11490.6|11496.9|11490.9|11494|11488|1142
1645137000000|2022-02-17 22:30:00|11496.8|11490.8|11495.6|11492.1|11498.2|11492.9|11494.9|11489.4|441
1645137300000|2022-02-17 22:35:00|11495.7|11492.3|11495.2|11493.3|11496.3|11493.5|11495|11492.2|1168
1645137600000|2022-02-17 22:40:00|11495|11493.4|11496|11492.5|11496.8|11493.5|11495|11491.3|1169
1645137900000|2022-02-17 22:45:00|11495.9|11492.4|11495.7|11492.7|11496.9|11493.6|11495.4|11491.2|1643
1645138200000|2022-02-17 22:50:00|11495.9|11492.8|11496.1|11492.8|11497.4|11494.1|11494.6|11491.9|1464
1645138500000|2022-02-17 22:55:00|11496.3|11493|11497.2|11494.3|11497.9|11495.1|11495.7|11492.6|885
1645138800000|2022-02-17 23:00:00|11497.1|11494.4|11489.9|11488|11497.4|11494.6|11489.5|11487.8|873
1645139100000|2022-02-17 23:05:00|11489.8|11488.1|11484.1|11483.1|11489.9|11488.5|11480.5|11478.3|758
1645139400000|2022-02-17 23:10:00|11484.4|11482.9|11488.1|11487.1|11488.5|11487.2|11483.9|11482.6|518
1645139700000|2022-02-17 23:15:00|11488.2|11487.2|11489.3|11488.3|11490.5|11489.5|11486.7|11485.7|280
1645140000000|2022-02-17 23:20:00|11489.4|11488.4|11487.8|11486.8|11490.7|11489.2|11487.7|11486.7|201
1645140300000|2022-02-17 23:25:00|11487.7|11486.7|11486.8|11485|11488.2|11487.2|11483.9|11482.9|224
1645140600000|2022-02-17 23:30:00|11486.7|11485.1|11487.9|11486.9|11488.2|11487.2|11485.9|11484.6|205
1645140900000|2022-02-17 23:35:00|11488|11487|11487.4|11486.7|11488.7|11488|11487.1|11486.3|222
1645141200000|2022-02-17 23:40:00|11487.3|11486.6|11489.7|11488.7|11491.5|11490.7|11487.3|11486.4|235
1645141500000|2022-02-17 23:45:00|11489.6|11488.6|11489.3|11488.3|11490.4|11489.6|11486.5|11485.5|320
1645141800000|2022-02-17 23:50:00|11489.4|11488.4|11488.4|11487.4|11490.7|11489.8|11488.3|11487.3|160
1645142100000|2022-02-17 23:55:00|11488.5|11487.5|11486.8|11485.8|11489.5|11488.6|11486.6|11485.6|221
1645142400000|2022-02-18 00:00:00|11486.3|11485.6|11483.5|11482.5|11489.6|11488.6|11483.2|11482.2|474
1645142700000|2022-02-18 00:05:00|11483.4|11482.4|11483.2|11482.2|11484.1|11483.3|11481.2|11480.2|418
1645143000000|2022-02-18 00:10:00|11483.1|11482.1|11484.8|11483.8|11485.5|11484.5|11480.7|11479.9|404
1645143300000|2022-02-18 00:15:00|11484.7|11484.1|11482.3|11481.3|11484.8|11484.1|11479.4|11478.5|493
1645143600000|2022-02-18 00:20:00|11482.2|11481.2|11479.4|11478.7|11484.3|11483.6|11479.4|11478.5|463
1645143900000|2022-02-18 00:25:00|11479.5|11478.8|11486.8|11485.8|11487.1|11486.3|11479.4|11478.6|353
1645144200000|2022-02-18 00:30:00|11486.7|11486|11484.5|11483.8|11486.9|11486|11483.9|11482.9|338
1645144500000|2022-02-18 00:35:00|11484.4|11483.5|11488.6|11487.6|11489.2|11488.3|11484.1|11483.3|392
1645144800000|2022-02-18 00:40:00|11488.2|11487.5|11487.4|11486.4|11489.1|11488.3|11486.9|11486.1|273
1645145100000|2022-02-18 00:45:00|11487.3|11486.3|11487.9|11486.9|11489.3|11488.3|11487.2|11486.2|353
1645145400000|2022-02-18 00:50:00|11487.8|11486.8|11492.8|11491.8|11495|11494|11484.4|11483.4|851
1645145700000|2022-02-18 00:55:00|11494|11493|11492.5|11491.5|11494|11493|11490.4|11489.6|599
1645146000000|2022-02-18 01:00:00|11492.4|11491.4|11498.2|11497.5|11499.9|11499.1|11492.4|11491.4|622
1645146300000|2022-02-18 01:05:00|11498.3|11497.6|11496.5|11495.5|11501.7|11500.7|11496.4|11495.4|643
1645146600000|2022-02-18 01:10:00|11496.4|11495.4|11496.4|11495.4|11497.2|11496.2|11493.8|11493|511
1645146900000|2022-02-18 01:15:00|11496.3|11495.6|11495.6|11494.6|11498|11497.1|11494.8|11494|378
1645147200000|2022-02-18 01:20:00|11495.7|11494.7|11495.1|11494.4|11496.7|11495.8|11493.7|11492.9|413
1645147500000|2022-02-18 01:25:00|11495|11494.3|11495.8|11495.1|11496.1|11495.3|11493|11492.2|305
1645147800000|2022-02-18 01:30:00|11495.9|11495.2|11519.9|11518.9|11528.6|11526.9|11492.9|11492.2|1402
1645148100000|2022-02-18 01:35:00|11520|11519|11516.4|11515.4|11521.5|11520.5|11514.1|11513.1|1334
1645148400000|2022-02-18 01:40:00|11516.2|11515.2|11515.3|11514.3|11518.2|11517.3|11514.8|11513.8|762
1645148700000|2022-02-18 01:45:00|11515.4|11514.4|11516|11515|11516.9|11515.9|11513.2|11512.2|719
1645149000000|2022-02-18 01:50:00|11515.7|11514.8|11516.6|11515.6|11519.4|11518.4|11514.1|11513.3|795
1645149300000|2022-02-18 01:55:00|11516.4|11515.7|11514.3|11513.3|11520.2|11519.2|11512.4|11511.4|794
1645149600000|2022-02-18 02:00:00|11514.5|11513.5|11519|11518|11521.1|11520.2|11512.8|11511.9|703
1645149900000|2022-02-18 02:05:00|11519.1|11518.1|11517.5|11516.8|11521.6|11520.8|11516.8|11515.9|606
1645150200000|2022-02-18 02:10:00|11517.7|11516.7|11519.4|11518.4|11521.7|11520.7|11516.6|11515.8|636
1645150500000|2022-02-18 02:15:00|11519.1|11518.2|11520.1|11519.1|11521|11520.2|11518.5|11517.6|626
1645150800000|2022-02-18 02:20:00|11520.2|11519.2|11519.9|11519.2|11522|11521.2|11518.6|11517.7|413
1645151100000|2022-02-18 02:25:00|11520|11519.3|11520.7|11520|11523.1|11522.1|11518.5|11517.6|572
1645151400000|2022-02-18 02:30:00|11520.8|11520.1|11522.1|11521.4|11522.7|11521.7|11520|11519.1|549
1645151700000|2022-02-18 02:35:00|11522.2|11521.5|11521.4|11520.7|11522.5|11521.8|11519.7|11518.9|437
1645152000000|2022-02-18 02:40:00|11521.3|11520.6|11521.4|11520.4|11522.1|11521.2|11519.8|11518.9|281
1645152300000|2022-02-18 02:45:00|11521.5|11520.5|11520.7|11519.7|11521.6|11520.9|11518.9|11518.2|315
1645152600000|2022-02-18 02:50:00|11520.8|11519.8|11521.2|11520.2|11523.2|11522.3|11520.3|11519.3|405
1645152900000|2022-02-18 02:55:00|11521.3|11520.3|11520.5|11519.8|11522.2|11521.3|11519.6|11518.8|419
1645153200000|2022-02-18 03:00:00|11520.6|11519.9|11517.9|11517.2|11520.8|11520|11515.5|11514.6|461
1645153500000|2022-02-18 03:05:00|11518|11517.3|11517.8|11516.8|11518.1|11517.3|11516.8|11515.9|385
1645153800000|2022-02-18 03:10:00|11517.7|11516.7|11517.2|11516.2|11518.8|11518.1|11516.5|11515.8|455
1645154100000|2022-02-18 03:15:00|11517.3|11516.3|11518.2|11517.2|11519|11518.1|11516.7|11515.8|470
1645154400000|2022-02-18 03:20:00|11518.3|11517.5|11516.9|11516.2|11518.4|11517.6|11516.6|11515.7|236
1645154700000|2022-02-18 03:25:00|11517|11516.3|11518.4|11517.4|11518.9|11518.1|11516.9|11516.1|435
1645155000000|2022-02-18 03:30:00|11518.3|11517.7|11516.8|11516.1|11519.6|11518.6|11516.8|11515.9|380
1645155300000|2022-02-18 03:35:00|11517|11516.3|11516.8|11515.8|11517.8|11516.9|11516.2|11515.4|315
1645155600000|2022-02-18 03:40:00|11516.5|11515.9|11514.3|11513.3|11518.2|11517.5|11513.6|11512.8|356
1645155900000|2022-02-18 03:45:00|11514.2|11513.2|11516.2|11515.2|11517.3|11516.4|11514|11513.1|392
1645156200000|2022-02-18 03:50:00|11516.3|11515.3|11515.2|11514.5|11516.5|11515.6|11514.3|11513.5|211
1645156500000|2022-02-18 03:55:00|11515.3|11514.3|11513.9|11513.2|11515.5|11514.8|11513.1|11512.3|270
1645156800000|2022-02-18 04:00:00|11513.8|11513.1|11516.1|11515.1|11516.2|11515.3|11513|11512.2|249
1645157100000|2022-02-18 04:05:00|11516|11515.3|11516.3|11515.3|11516.4|11515.6|11514.9|11514.1|218
1645157400000|2022-02-18 04:10:00|11516.2|11515.2|11517.6|11516.6|11518.9|11517.9|11516.1|11515.1|285
1645157700000|2022-02-18 04:15:00|11517.7|11516.7|11517.4|11516.7|11517.7|11516.9|11516|11515.1|227
1645158000000|2022-02-18 04:20:00|11517.5|11516.5|11518.7|11518|11518.8|11518.1|11516.4|11515.5|238
1645158300000|2022-02-18 04:25:00|11518.8|11518.1|11519.6|11518.9|11520.7|11520|11518.8|11518|261
1645158600000|2022-02-18 04:30:00|11519.7|11519|11518.8|11517.8|11519.8|11519|11517.5|11516.8|398
1645158900000|2022-02-18 04:35:00|11518.6|11517.9|11518.1|11517.4|11519.6|11518.8|11518|11517.2|239
1645159200000|2022-02-18 04:40:00|11518|11517.3|11517.9|11516.9|11519.4|11518.6|11517|11516.3|216
1645159500000|2022-02-18 04:45:00|11517.8|11516.8|11518.1|11517.4|11519.6|11518.8|11517.6|11516.7|207
1645159800000|2022-02-18 04:50:00|11518.2|11517.5|11518.5|11517.8|11519.2|11518.4|11518|11517.2|226
1645160100000|2022-02-18 04:55:00|11518.1|11517.4|11518.8|11517.8|11519.5|11518.7|11517.9|11517|264
1645160400000|2022-02-18 05:00:00|11518.7|11517.7|11518.5|11517.8|11519.9|11519.2|11518.4|11517.7|201
1645160700000|2022-02-18 05:05:00|11518.6|11517.9|11517.7|11517|11519|11518.2|11517.6|11516.7|137
1645161000000|2022-02-18 05:10:00|11517.8|11517.1|11517.8|11517.1|11518.6|11517.9|11516.9|11516|239
1645161300000|2022-02-18 05:15:00|11517.7|11517|11517.4|11516.7|11518.3|11517.6|11517.1|11516.2|330
1645161600000|2022-02-18 05:20:00|11517.3|11516.6|11517.5|11516.5|11518.2|11517.5|11516.8|11516|227
1645161900000|2022-02-18 05:25:00|11517.4|11516.4|11518.9|11517.9|11519|11518.2|11517.1|11516.3|315
1645162200000|2022-02-18 05:30:00|11518.7|11518|11519.8|11519.1|11520.3|11519.5|11518.7|11517.8|232
1645162500000|2022-02-18 05:35:00|11519.5|11518.8|11521.9|11521.2|11523.5|11522.8|11519.5|11518.8|214
1645162800000|2022-02-18 05:40:00|11521.7|11521|11520.8|11519.8|11523|11522.1|11520.6|11519.8|239
1645163100000|2022-02-18 05:45:00|11520.9|11519.9|11520|11519.3|11521|11520.2|11519.8|11519.1|189
1645163400000|2022-02-18 05:50:00|11519.9|11519.2|11520.1|11519.4|11520.8|11519.9|11519.6|11518.9|229
1645163700000|2022-02-18 05:55:00|11520|11519.3|11521.5|11520.8|11522.8|11522.1|11520|11519.3|276
1645164000000|2022-02-18 06:00:00|11521.4|11520.7|11520.4|11519.7|11522|11521.3|11519.4|11518.6|311
1645164300000|2022-02-18 06:05:00|11520.5|11519.8|11519.3|11518.6|11520.9|11520.1|11517.5|11516.7|438
1645164600000|2022-02-18 06:10:00|11519.2|11518.5|11517.6|11516.6|11520.1|11519.2|11517.4|11516.6|305
1645164900000|2022-02-18 06:15:00|11517.5|11516.5|11518.2|11517.2|11518.5|11517.8|11516|11515.3|183
1645165200000|2022-02-18 06:20:00|11518.1|11517.4|11518.2|11517.2|11518.9|11518.1|11517.2|11516.4|156
1645165500000|2022-02-18 06:25:00|11518.3|11517.6|11518.6|11517.6|11519.3|11518.5|11518|11517.2|234
1645165800000|2022-02-18 06:30:00|11518.7|11517.7|11517.5|11516.8|11520|11519.2|11517.5|11516.8|180
1645166100000|2022-02-18 06:35:00|11517.7|11516.7|11516.5|11515.8|11518.4|11517.6|11516|11515.3|211
1645166400000|2022-02-18 06:40:00|11516.6|11515.9|11517.5|11516.8|11518.1|11517.4|11516|11515.2|118
1645166700000|2022-02-18 06:45:00|11517.1|11516.4|11518.1|11517.4|11519.2|11518.5|11517.1|11516.2|188
1645167000000|2022-02-18 06:50:00|11518.2|11517.5|11518|11517.3|11519|11518.2|11517|11516.2|137
1645167300000|2022-02-18 06:55:00|11518.1|11517.1|11517.6|11516.6|11518.1|11517.4|11516.9|11516.2|135
1645167600000|2022-02-18 07:00:00|11517.7|11516.7|11516.9|11516.2|11518.6|11517.6|11516.3|11515.4|388
1645167900000|2022-02-18 07:05:00|11517.1|11516.1|11516.7|11515.7|11519.8|11519.1|11516.6|11515.7|419
1645168200000|2022-02-18 07:10:00|11516.4|11515.6|11513.8|11512.8|11516.5|11515.6|11512.6|11511.8|421
1645168500000|2022-02-18 07:15:00|11513.7|11512.7|11515.2|11514.5|11515.5|11514.6|11512.5|11511.8|340
1645168800000|2022-02-18 07:20:00|11515.1|11514.4|11511.6|11510.9|11515.6|11514.8|11511.2|11510.4|216
1645169100000|2022-02-18 07:25:00|11511.5|11510.8|11511.5|11510.5|11512.4|11511.6|11510.7|11509.8|263
1645169400000|2022-02-18 07:30:00|11511.6|11510.6|11507.3|11506.3|11512.2|11511.2|11506.1|11505.1|381
1645169700000|2022-02-18 07:35:00|11507.4|11506.4|11508.8|11507.8|11509.4|11508.4|11506|11505.1|495
1645170000000|2022-02-18 07:40:00|11509|11508|11510.1|11509.1|11511|11510|11508|11507.1|482
1645170300000|2022-02-18 07:45:00|11510.2|11509.2|11510.6|11509.6|11511.5|11510.5|11509.2|11508.3|451
1645170600000|2022-02-18 07:50:00|11510.7|11509.7|11511.5|11510.5|11513|11512|11510.6|11509.7|431
1645170900000|2022-02-18 07:55:00|11511.6|11510.6|11512.7|11511.7|11513.2|11512.5|11510.3|11509.4|536
1645171200000|2022-02-18 08:00:00|11512.6|11511.6|11512.8|11511.8|11513.8|11512.9|11511.1|11510.4|789
1645171500000|2022-02-18 08:05:00|11512.5|11511.5|11514|11513|11514.4|11513.5|11511.6|11510.7|733
1645171800000|2022-02-18 08:10:00|11514.1|11513.1|11513.6|11512.9|11515.8|11514.9|11512.8|11511.9|583
1645172100000|2022-02-18 08:15:00|11513.9|11513.2|11512.8|11511.8|11515.3|11514.5|11512.4|11511.6|557
1645172400000|2022-02-18 08:20:00|11512.9|11511.9|11514.1|11513.1|11514.2|11513.3|11511.9|11511.2|484
1645172700000|2022-02-18 08:25:00|11514.3|11513.3|11515.7|11514.7|11516.5|11515.6|11513.5|11512.5|518
1645173000000|2022-02-18 08:30:00|11515.5|11514.5|11519.5|11518.5|11519.7|11518.8|11515.4|11514.4|484
1645173300000|2022-02-18 08:35:00|11519.4|11518.7|11526.7|11525.7|11530.4|11529.4|11518.9|11517.9|589
1645173600000|2022-02-18 08:40:00|11526.6|11525.6|11523.4|11522.4|11529.8|11528.9|11523.1|11522.1|598
1645173900000|2022-02-18 08:45:00|11523.5|11522.5|11521|11520|11525.5|11524.6|11520.7|11519.9|613
1645174200000|2022-02-18 08:50:00|11521.1|11520.1|11521.5|11520.5|11525.5|11524.5|11520.9|11520|695
1645174500000|2022-02-18 08:55:00|11521.4|11520.4|11519.9|11518.9|11521.7|11520.9|11518.7|11518|657
1645174800000|2022-02-18 09:00:00|11519.5|11518.8|11519.5|11518.5|11520.6|11519.6|11517.3|11516.3|697
1645175100000|2022-02-18 09:05:00|11519.7|11518.7|11517.9|11516.9|11521.8|11520.8|11517|11516.1|464
1645175400000|2022-02-18 09:10:00|11517.8|11516.8|11516.2|11515.2|11518.3|11517.5|11514.9|11513.9|526
1645175700000|2022-02-18 09:15:00|11516.1|11515.1|11518.1|11517.1|11518.9|11517.9|11515.6|11514.9|428
1645176000000|2022-02-18 09:20:00|11518|11517|11517.1|11516.4|11518.6|11517.7|11516.9|11516.1|404
1645176300000|2022-02-18 09:25:00|11517|11516.3|11516.9|11515.9|11520.3|11519.3|11516.7|11515.7|468
1645176600000|2022-02-18 09:30:00|11516.8|11515.8|11516.4|11515.4|11517.6|11516.6|11513|11512|578
1645176900000|2022-02-18 09:35:00|11516.5|11515.5|11517.6|11516.6|11518.5|11517.5|11515.8|11514.8|433
1645177200000|2022-02-18 09:40:00|11517.5|11516.5|11516.8|11515.8|11519|11518|11516.7|11515.7|332
1645177500000|2022-02-18 09:45:00|11516.5|11515.9|11516.3|11515.3|11517|11516|11514.8|11513.8|358
1645177800000|2022-02-18 09:50:00|11516.2|11515.2|11515.3|11514.3|11517.8|11517|11514|11513.2|303
1645178100000|2022-02-18 09:55:00|11515.2|11514.5|11515.9|11514.9|11516.7|11515.7|11514.2|11513.3|419
1645178400000|2022-02-18 10:00:00|11515.7|11515|11516.9|11515.9|11518.8|11517.8|11515.1|11514.1|449
1645178700000|2022-02-18 10:05:00|11517.1|11516.2|11516.2|11515.2|11518.1|11517.2|11514.1|11513.1|424
1645179000000|2022-02-18 10:10:00|11516.1|11515.1|11517.5|11516.5|11517.8|11516.8|11514.1|11513.3|456
1645179300000|2022-02-18 10:15:00|11517.6|11516.6|11516.9|11515.9|11519.1|11518.3|11516.8|11515.8|350
1645179600000|2022-02-18 10:20:00|11517|11516|11517.8|11517.1|11518|11517.2|11516.6|11515.6|205
1645179900000|2022-02-18 10:25:00|11517.9|11517.2|11517.4|11516.4|11519.2|11518.4|11516.8|11515.9|327
1645180200000|2022-02-18 10:30:00|11517.1|11516.2|11517.5|11516.5|11519.6|11518.6|11516.9|11516.1|326
1645180500000|2022-02-18 10:35:00|11517.4|11516.4|11518|11517|11518.3|11517.3|11516|11515.1|282
1645180800000|2022-02-18 10:40:00|11517.8|11517.1|11518.9|11517.9|11520.2|11519.2|11517.4|11516.4|258
1645181100000|2022-02-18 10:45:00|11518.7|11518|11519.6|11518.6|11520.2|11519.4|11518.4|11517.4|353
1645181400000|2022-02-18 10:50:00|11519.7|11518.7|11519.6|11518.6|11520.1|11519.1|11518.5|11517.6|377
1645181700000|2022-02-18 10:55:00|11519.5|11518.5|11518.9|11517.9|11520|11519|11518.5|11517.5|389
1645182000000|2022-02-18 11:00:00|11519|11518|11518.8|11517.8|11519.4|11518.5|11517.7|11516.9|327
1645182300000|2022-02-18 11:05:00|11518.9|11517.9|11522.6|11521.6|11523.5|11522.5|11518.6|11517.9|296
1645182600000|2022-02-18 11:10:00|11522.7|11521.7|11522|11521|11523.3|11522.6|11521.8|11521|338
1645182900000|2022-02-18 11:15:00|11521.9|11520.9|11521.2|11520.5|11523.1|11522.3|11521.1|11520.3|378
1645183200000|2022-02-18 11:20:00|11521|11520.3|11524|11523.3|11524.3|11523.6|11521|11520.2|396
1645183500000|2022-02-18 11:25:00|11524.1|11523.1|11522.5|11521.5|11524.7|11523.9|11521.8|11521|440
1645183800000|2022-02-18 11:30:00|11522.6|11521.6|11522.1|11521.1|11523.4|11522.4|11521|11520.1|497
1645184100000|2022-02-18 11:35:00|11521.8|11521.2|11520.9|11519.9|11522.2|11521.2|11520.4|11519.5|369
1645184400000|2022-02-18 11:40:00|11520.8|11519.8|11519.5|11518.5|11521.7|11520.8|11519.1|11518.3|313
1645184700000|2022-02-18 11:45:00|11519.3|11518.6|11518.4|11517.4|11520.7|11519.8|11518.2|11517.3|271
1645185000000|2022-02-18 11:50:00|11518.3|11517.3|11518|11517.3|11519.1|11518.2|11517.6|11516.8|289
1645185300000|2022-02-18 11:55:00|11518.2|11517.2|11516.7|11515.7|11519.2|11518.4|11516.2|11515.2|331
1645185600000|2022-02-18 12:00:00|11516.4|11515.4|11516.2|11515.2|11516.6|11515.7|11514.8|11513.9|335
1645185900000|2022-02-18 12:05:00|11516.3|11515.3|11517.3|11516.3|11517.9|11517.1|11516.1|11515.2|342
1645186200000|2022-02-18 12:10:00|11517.4|11516.7|11515.1|11514.1|11517.8|11516.8|11514.2|11513.4|313
1645186500000|2022-02-18 12:15:00|11515.2|11514.2|11514.9|11514.2|11516.9|11516.1|11514.7|11513.8|263
1645186800000|2022-02-18 12:20:00|11515|11514.3|11516.8|11515.8|11517.6|11516.7|11514.4|11513.5|270
1645187100000|2022-02-18 12:25:00|11516.7|11515.7|11517.1|11516.1|11517.9|11517|11516.3|11515.4|266
1645187400000|2022-02-18 12:30:00|11517.2|11516.2|11516.6|11515.6|11517.3|11516.5|11515.7|11514.8|279
1645187700000|2022-02-18 12:35:00|11516.5|11515.8|11515.1|11514.4|11516.7|11515.8|11514.8|11514.1|298
1645188000000|2022-02-18 12:40:00|11515.3|11514.6|11513.9|11513.2|11516.6|11515.9|11513.9|11513.1|373
1645188300000|2022-02-18 12:45:00|11513.7|11513|11511.1|11510.4|11514.2|11513.3|11510.7|11510|231
1645188600000|2022-02-18 12:50:00|11511.2|11510.2|11512.3|11511.3|11513|11512.2|11511.1|11510.2|304
1645188900000|2022-02-18 12:55:00|11512.2|11511.2|11513.5|11512.5|11514.3|11513.6|11512.1|11511.1|539
1645189200000|2022-02-18 13:00:00|11513.4|11512.4|11514.3|11513.6|11515.5|11514.6|11511.6|11510.8|560
1645189500000|2022-02-18 13:05:00|11514.4|11513.7|11505.1|11504.1|11514.8|11514.1|11502.6|11501.7|575
1645189800000|2022-02-18 13:10:00|11505.2|11504.5|11503.4|11502.4|11507|11506|11502.9|11502.1|1053
1645190100000|2022-02-18 13:15:00|11503.3|11502.3|11505.6|11504.9|11506.6|11505.7|11502.5|11501.5|809
1645190400000|2022-02-18 13:20:00|11505.7|11505|11503.9|11503.2|11505.7|11505|11502.6|11501.9|758
1645190700000|2022-02-18 13:25:00|11504.3|11503.6|11506.3|11505.3|11506.4|11505.4|11501.8|11501|774
1645191000000|2022-02-18 13:30:00|11506.2|11505.2|11504.4|11503.7|11506.4|11505.4|11501.8|11500.8|700
1645191300000|2022-02-18 13:35:00|11504.5|11503.8|11506.8|11506.1|11507.3|11506.4|11503.1|11502.2|668
1645191600000|2022-02-18 13:40:00|11506.7|11506|11503.9|11503.2|11507.6|11506.8|11503.7|11502.9|509
1645191900000|2022-02-18 13:45:00|11504|11503.3|11507.4|11506.4|11508.2|11507.4|11502.3|11501.5|587
1645192200000|2022-02-18 13:50:00|11507.3|11506.6|11506.7|11505.7|11509.7|11508.8|11505.5|11504.8|560
1645192500000|2022-02-18 13:55:00|11506.6|11505.6|11508.4|11507.4|11509.1|11508.3|11505.9|11504.9|619
1645192800000|2022-02-18 14:00:00|11508.3|11507.3|11509.7|11508.7|11510.3|11509.4|11506.5|11505.6|625
1645193100000|2022-02-18 14:05:00|11509.6|11508.6|11512.1|11511.4|11513.1|11512.2|11508.3|11507.4|657
1645193400000|2022-02-18 14:10:00|11512.2|11511.2|11508.8|11508.1|11513|11512.1|11508.7|11507.9|690
1645193700000|2022-02-18 14:15:00|11508.7|11508|11507.1|11506.4|11509.4|11508.5|11506.1|11505.2|584
1645194000000|2022-02-18 14:20:00|11507.3|11506.3|11506.4|11505.7|11509.7|11508.7|11505.7|11505|520
1645194300000|2022-02-18 14:25:00|11506.3|11505.6|11506.3|11505.6|11508.4|11507.6|11504.7|11504|665
1645194600000|2022-02-18 14:30:00|11506.5|11505.8|11502.1|11501.1|11506.9|11506|11501.9|11501|784
1645194900000|2022-02-18 14:35:00|11502|11501|11502.1|11501.4|11503.9|11502.9|11497.6|11496.6|816
1645195200000|2022-02-18 14:40:00|11502.3|11501.6|11500|11499.3|11502.6|11501.6|11497.7|11496.9|685
1645195500000|2022-02-18 14:45:00|11500.1|11499.4|11504.5|11503.8|11505.6|11504.8|11498.7|11497.7|767
1645195800000|2022-02-18 14:50:00|11504.1|11503.4|11506.6|11505.6|11506.7|11505.9|11502.4|11501.4|731
1645196100000|2022-02-18 14:55:00|11506.1|11505.4|11504.3|11502.5|11506.7|11505.9|11502.5|11501.6|569
1645196400000|2022-02-18 15:00:00|11504|11502.6|11503.2|11502.2|11506.7|11505.8|11502.4|11501.5|791
1645196700000|2022-02-18 15:05:00|11503.3|11502.3|11501.6|11500.9|11504|11503.1|11501.6|11500.9|657
1645197000000|2022-02-18 15:10:00|11501.7|11501|11502.2|11501.5|11504|11503.3|11500.6|11499.8|639
1645197300000|2022-02-18 15:15:00|11502.1|11501.1|11502.8|11501.8|11503.2|11502.3|11500.6|11499.7|658
1645197600000|2022-02-18 15:20:00|11502.9|11502.1|11506.4|11505.4|11506.6|11505.7|11502.2|11501.5|428
1645197900000|2022-02-18 15:25:00|11506|11505.3|11504.5|11503.5|11506.6|11505.9|11503.7|11502.8|411
1645198200000|2022-02-18 15:30:00|11504.4|11503.4|11502.4|11501.4|11504.7|11503.8|11501.9|11501.1|514
1645198500000|2022-02-18 15:35:00|11502.5|11501.5|11503.7|11502.7|11503.7|11502.9|11501.1|11500.2|382
1645198800000|2022-02-18 15:40:00|11503.9|11502.9|11512.6|11511.6|11513.1|11512.2|11503.8|11502.8|738
1645199100000|2022-02-18 15:45:00|11513|11512.3|11509.7|11509|11513.2|11512.4|11507.5|11506.5|819
1645199400000|2022-02-18 15:50:00|11509.4|11508.7|11517|11516|11517.5|11516.8|11507.1|11506.1|860
1645199700000|2022-02-18 15:55:00|11516.8|11516.1|11515.8|11514.8|11518.1|11517.4|11513.4|11512.5|761
1645200000000|2022-02-18 16:00:00|11515.6|11514.9|11509.4|11508.4|11516.3|11515.6|11506.7|11505.7|849
1645200300000|2022-02-18 16:05:00|11509.2|11508.5|11510.6|11509.9|11511.7|11510.7|11508.1|11507.1|1024
1645200600000|2022-02-18 16:10:00|11510.5|11509.5|11511.3|11510.3|11511.8|11510.9|11508.9|11508|651
1645200900000|2022-02-18 16:15:00|11511.2|11510.5|11513.4|11512.4|11514|11513|11509.4|11508.6|644
1645201200000|2022-02-18 16:20:00|11513.7|11512.7|11512.2|11511.2|11514.6|11513.6|11511.9|11511.1|502
1645201500000|2022-02-18 16:25:00|11512.3|11511.3|11513.7|11512.7|11514.2|11513.4|11511.7|11510.8|578
1645201800000|2022-02-18 16:30:00|11513.8|11512.8|11512.3|11511.3|11513.9|11513.1|11511.7|11510.8|533
1645202100000|2022-02-18 16:35:00|11512.4|11511.4|11513.9|11512.9|11514.7|11513.7|11511.3|11510.5|374
1645202400000|2022-02-18 16:40:00|11513.8|11512.8|11512.7|11511.7|11516|11515.1|11512.7|11511.7|372
1645202700000|2022-02-18 16:45:00|11512.5|11511.5|11510.7|11510|11513.4|11512.6|11510.4|11509.4|459
1645203000000|2022-02-18 16:50:00|11510.9|11509.9|11509.8|11509.1|11512.5|11511.5|11509.4|11508.4|336
1645203300000|2022-02-18 16:55:00|11510|11509.3|11508.6|11507.6|11510.4|11509.6|11507.9|11507|463
1645203600000|2022-02-18 17:00:00|11508.5|11507.5|11507.5|11506.5|11509.3|11508.4|11505.4|11504.5|332
1645203900000|2022-02-18 17:05:00|11507.6|11506.6|11509.3|11508.3|11509.4|11508.4|11506.6|11505.7|321
1645204200000|2022-02-18 17:10:00|11509.2|11508.2|11508.5|11507.8|11511|11510.2|11508.5|11507.6|254
1645204500000|2022-02-18 17:15:00|11508.6|11507.6|11511.6|11510.6|11512.4|11511.4|11508|11507.3|344
1645204800000|2022-02-18 17:20:00|11511.7|11510.7|11509|11508|11511.8|11510.9|11508.6|11507.7|240
1645205100000|2022-02-18 17:25:00|11509.1|11508.1|11511.1|11510.1|11511.4|11510.4|11509.1|11508.1|218
1645205400000|2022-02-18 17:30:00|11511.2|11510.2|11508.2|11507.5|11511.3|11510.4|11507.4|11506.4|573
1645205700000|2022-02-18 17:35:00|11508.4|11507.4|11506.5|11505.5|11508.8|11507.8|11505.5|11504.5|490
1645206000000|2022-02-18 17:40:00|11506.6|11505.6|11507.9|11506.9|11510.6|11509.8|11506.3|11505.4|456
1645206300000|2022-02-18 17:45:00|11507.8|11506.8|11505.6|11504.6|11507.9|11506.9|11505|11504.2|340
1645206600000|2022-02-18 17:50:00|11505.4|11504.4|11505.9|11504.9|11506.8|11506|11504.4|11503.5|305
1645206900000|2022-02-18 17:55:00|11505.8|11504.8|11507.8|11506.8|11508.1|11507.3|11505.2|11504.3|251
1645207200000|2022-02-18 18:00:00|11507.9|11506.9|11505.8|11504.8|11508|11507.3|11505.7|11504.8|251
1645207500000|2022-02-18 18:05:00|11505.5|11504.6|11506.6|11505.6|11507.6|11506.6|11504.9|11504.1|301
1645207800000|2022-02-18 18:10:00|11507.1|11506.4|11505|11504|11507.6|11506.7|11504.9|11504|241
1645208100000|2022-02-18 18:15:00|11504.9|11503.9|11503.4|11502.4|11505.2|11504.3|11503.3|11502.3|236
1645208400000|2022-02-18 18:20:00|11503.5|11502.5|11502.9|11501.9|11504.3|11503.3|11502|11501.1|232
1645208700000|2022-02-18 18:25:00|11503|11502|11501.8|11500.8|11503.1|11502.1|11501.2|11500.3|227
1645209000000|2022-02-18 18:30:00|11501.9|11500.9|11500.6|11499.9|11502.4|11501.5|11500.6|11499.7|270
1645209300000|2022-02-18 18:35:00|11500.7|11500|11501.6|11500.9|11502|11501.1|11500.4|11499.4|158
1645209600000|2022-02-18 18:40:00|11501.5|11500.8|11502.4|11501.7|11502.6|11501.7|11501.3|11500.4|163
1645209900000|2022-02-18 18:45:00|11502.3|11501.6|11503.4|11502.7|11503.9|11503|11502.3|11501.5|175
1645210200000|2022-02-18 18:50:00|11503.6|11502.6|11503.9|11502.9|11504|11503.2|11503.2|11502.4|118
1645210500000|2022-02-18 18:55:00|11503.8|11503.1|11503.1|11502.4|11504.5|11503.7|11502.8|11502.1|158
1645210800000|2022-02-18 19:00:00|11503.2|11502.5|11504.4|11503.7|11505.1|11504.3|11503.1|11502.4|145
1645211100000|2022-02-18 19:05:00|11504.3|11503.6|11504.3|11503.3|11504.6|11503.9|11503.8|11503.1|109
1645211400000|2022-02-18 19:10:00|11504.2|11503.2|11503.5|11502.8|11504.4|11503.6|11503.1|11502.3|138
1645211700000|2022-02-18 19:15:00|11503.6|11502.9|11503.7|11502.7|11505.5|11504.6|11503.4|11502.5|247
1645212000000|2022-02-18 19:20:00|11503.6|11502.6|11504.9|11503.9|11504.9|11504|11501.2|11500.5|275
1645212300000|2022-02-18 19:25:00|11505|11504|11504.6|11503.6|11505.4|11504.6|11504.2|11503.2|219
1645212600000|2022-02-18 19:30:00|11504.5|11503.5|11504.5|11503.8|11504.9|11504.1|11503.6|11502.8|330
1645212900000|2022-02-18 19:35:00|11504.4|11503.7|11504.5|11503.5|11505.2|11504.2|11504|11503.2|313
1645213200000|2022-02-18 19:40:00|11504.6|11503.6|11504.8|11503.8|11506.1|11505.2|11504.3|11503.4|306
1645213500000|2022-02-18 19:45:00|11504.7|11503.7|11506.4|11505.4|11506.9|11506|11504.7|11503.7|284
1645213800000|2022-02-18 19:50:00|11505.9|11505.2|11506.6|11505.6|11506.8|11505.9|11505.2|11504.2|264
1645214100000|2022-02-18 19:55:00|11506.7|11505.7|11508.5|11507.5|11508.8|11508|11506.5|11505.6|344
1645214400000|2022-02-18 20:00:00|11508.4|11507.7|11509.8|11508.8|11510.1|11509.2|11508.2|11507.3|328
1645214700000|2022-02-18 20:05:00|11509.9|11508.9|11508.3|11507.3|11510.1|11509.1|11507.5|11506.6|242
1645215000000|2022-02-18 20:10:00|11508.2|11507.2|11507.1|11506.1|11508.6|11507.7|11507.1|11506.1|240
1645215300000|2022-02-18 20:15:00|11507.2|11506.2|11504.4|11503.4|11507.4|11506.4|11504.3|11503.3|204
1645215600000|2022-02-18 20:20:00|11504.5|11503.5|11503.3|11502.3|11504.5|11503.5|11502.9|11501.9|177
1645215900000|2022-02-18 20:25:00|11503.4|11502.4|11503.9|11502.9|11505.2|11504.2|11503|11502|144
1645216200000|2022-02-18 20:30:00|11503.7|11502.7|11505.4|11504.4|11506.4|11505.4|11503.4|11502.4|187
1645216500000|2022-02-18 20:35:00|11505.2|11504.5|11507.6|11506.6|11507.7|11506.7|11505.2|11504.4|185
1645216800000|2022-02-18 20:40:00|11507.5|11506.5|11509.1|11508.1|11509.5|11508.5|11507|11506|217
1645217100000|2022-02-18 20:45:00|11509.2|11508.2|11510|11509|11510.2|11509.4|11507.7|11506.7|335
1645217400000|2022-02-18 20:50:00|11509.9|11508.9|11509.4|11508.4|11509.9|11508.9|11507.9|11506.9|214
1645217700000|2022-02-18 20:55:00|11509.5|11508.5|11509.2|11508.2|11509.5|11508.6|11508.1|11507.2|210
1645218000000|2022-02-18 21:00:00|11509.7|11508.7|11509.5|11508.5|11512.8|11511.8|11509.4|11508.4|328
1645218300000|2022-02-18 21:05:00|11509.6|11508.6|11509.9|11508.9|11510.9|11509.9|11509.6|11508.6|123
1645218600000|2022-02-18 21:10:00|11509.8|11508.8|11508.4|11507.4|11509.8|11508.8|11508.2|11507.2|140
1645218900000|2022-02-18 21:15:00|11508.3|11507.3|11506.2|11505.2|11508.4|11507.4|11506.1|11505.1|172
1645219200000|2022-02-18 21:20:00|11506|11505|11505.5|11504.8|11506.7|11505.7|11505|11504|172
1645219500000|2022-02-18 21:25:00|11505.7|11504.7|11506.5|11505.5|11507.4|11506.4|11505.3|11504.3|192
1645219800000|2022-02-18 21:30:00|11506.7|11505.7|11506.9|11505.9|11507.4|11506.4|11506.1|11505.1|124
1645220100000|2022-02-18 21:35:00|11506.8|11505.8|11507.7|11506.7|11507.9|11506.9|11505.9|11504.9|178
1645220400000|2022-02-18 21:40:00|11507.8|11506.8|11506.5|11505.5|11507.8|11506.8|11506.1|11505.1|161
1645220700000|2022-02-18 21:45:00|11506.6|11505.6|11506.4|11505.4|11506.9|11505.9|11505.8|11504.8|163
1645221000000|2022-02-18 21:50:00|11506.7|11505.7|11505|11504|11507.9|11506.9|11504.4|11502.3|191
1645221300000|2022-02-18 21:55:00|11505.6|11504.6|11506.3|11501.1|11509.4|11504.9|11502.7|11499.6|333
1645390800000|2022-02-20 21:00:00|11497.9|11489.6|11499.6|11493.6|11502.9|11496.5|11496.1|11487.8|50
1645391100000|2022-02-20 21:05:00|11497.5|11495.5|11502.8|11493.4|11503.6|11496.4|11497.5|11493.2|50
1645391400000|2022-02-20 21:10:00|11500.2|11498.2|11502.4|11495.5|11503.6|11498.7|11500.2|11493.2|54
1645391700000|2022-02-20 21:15:00|11502.1|11495.6|11520.9|11508.9|11521.7|11509.7|11500.7|11492.9|69
1645392000000|2022-02-20 21:20:00|11504|11498.7|11500.2|11498.2|11511.2|11499.9|11497.7|11492.6|92
1645392300000|2022-02-20 21:25:00|11500.8|11495.2|11501.5|11496.6|11501.5|11498.1|11499.4|11495.2|37
1645392600000|2022-02-20 21:30:00|11500.9|11495.8|11500.8|11495.2|11501.5|11497.6|11499.6|11495.2|24
1645392900000|2022-02-20 21:35:00|11501.5|11496.6|11499|11497|11501.5|11497.7|11499|11495.2|29
1645393200000|2022-02-20 21:40:00|11499.5|11497.5|11501.8|11493.6|11502.6|11497.5|11499|11493.2|24
1645393500000|2022-02-20 21:45:00|11502.2|11493.2|11501.4|11495.1|11503.7|11498.9|11500.5|11493.2|19
1645393800000|2022-02-20 21:50:00|11501.9|11497|11497.6|11495.6|11501.9|11497.8|11494.5|11492.5|32
1645394100000|2022-02-20 21:55:00|11497.5|11495.5|11505.8|11500.6|11508|11502.8|11497.5|11494.9|80
1645394400000|2022-02-20 22:00:00|11505.3|11500|11507.5|11501.5|11513|11503.8|11503.9|11495.7|593
1645394700000|2022-02-20 22:05:00|11507.7|11501.7|11505.3|11501.5|11509|11503.8|11503.5|11497.5|1003
1645395000000|2022-02-20 22:10:00|11505.8|11502|11504.1|11498.1|11506.7|11503.5|11503.7|11497.7|1085
1645395300000|2022-02-20 22:15:00|11504.4|11498.4|11505|11499.7|11505.1|11500.4|11503.6|11497.7|149
1645395600000|2022-02-20 22:20:00|11504.6|11498.6|11502.7|11496.7|11505.7|11501.5|11502|11496.4|294
1645395900000|2022-02-20 22:25:00|11501.2|11497.1|11503|11499.6|11505.1|11500.2|11500.8|11496.2|1107
1645396200000|2022-02-20 22:30:00|11503.1|11499.5|11502.7|11499.2|11505|11500.6|11502.1|11498.3|633
1645396500000|2022-02-20 22:35:00|11502.5|11499.1|11502.2|11499.9|11503.3|11500|11502|11497.6|802
1645396800000|2022-02-20 22:40:00|11502.1|11499.8|11501.3|11497.1|11503.2|11499.9|11500.3|11495.2|482
1645397100000|2022-02-20 22:45:00|11501.2|11497|11501|11497.5|11501.3|11497.7|11501|11496.9|260
1645397400000|2022-02-20 22:50:00|11501.1|11497.4|11501.2|11497.4|11501.3|11497.8|11500.9|11497|279
1645397700000|2022-02-20 22:55:00|11501.3|11497.6|11500.2|11496.2|11501.8|11497.8|11498.9|11492.9|630
1645398000000|2022-02-20 23:00:00|11500.4|11495.7|11494.1|11492.4|11502.4|11498.6|11492.9|11490.8|1430
1645398300000|2022-02-20 23:05:00|11494|11492.5|11491|11490|11495.3|11494|11490.9|11489.6|631
1645398600000|2022-02-20 23:10:00|11491.1|11490.1|11490.6|11489.6|11492.8|11491.7|11490.3|11489|429
1645398900000|2022-02-20 23:15:00|11490.7|11489.7|11488.9|11487.9|11490.7|11489.7|11487.7|11486.8|309
1645399200000|2022-02-20 23:20:00|11489.1|11488.1|11488.6|11487.6|11489.9|11488.9|11487.9|11486.9|400
1645399500000|2022-02-20 23:25:00|11488.7|11487.7|11489.4|11488.4|11490.1|11489.1|11487.8|11486.8|522
1645399800000|2022-02-20 23:30:00|11489.5|11488.5|11490|11489|11490.4|11489.4|11487.9|11487.1|456
1645400100000|2022-02-20 23:35:00|11490.1|11489.1|11494.1|11493.1|11495|11494|11489.6|11488.6|527
1645400400000|2022-02-20 23:40:00|11494.4|11493.4|11491.8|11490.8|11495|11494|11491.3|11490.4|553
1645400700000|2022-02-20 23:45:00|11492|11491|11492.1|11491.1|11493.4|11492.4|11490.5|11489.5|405
1645401000000|2022-02-20 23:50:00|11492.2|11491.2|11494.6|11493.6|11494.8|11493.8|11492.1|11491.1|209
1645401300000|2022-02-20 23:55:00|11494.7|11493.7|11497.1|11496.1|11497.2|11496.2|11494.7|11493.7|118
1645401600000|2022-02-21 00:00:00|11496.4|11495.4|11491.5|11490.5|11496.9|11495.9|11490.2|11489.2|475
1645401900000|2022-02-21 00:05:00|11491.6|11490.6|11489.3|11488.6|11495.4|11494.4|11489.2|11488.4|396
1645402200000|2022-02-21 00:10:00|11489.5|11488.5|11491.7|11490.7|11492.8|11491.9|11488.9|11487.9|364
1645402500000|2022-02-21 00:15:00|11491.8|11490.8|11489.3|11488.6|11491.8|11490.8|11488.5|11487.7|485
1645402800000|2022-02-21 00:20:00|11489.2|11488.5|11489.9|11488.9|11490.2|11489.3|11488.1|11487.3|322
1645403100000|2022-02-21 00:25:00|11490|11489|11490.3|11489.3|11491.4|11490.5|11489|11488.3|383
1645403400000|2022-02-21 00:30:00|11490.4|11489.4|11492.4|11491.4|11492.6|11491.7|11489.2|11488.3|293
1645403700000|2022-02-21 00:35:00|11492.3|11491.7|11490.2|11489.2|11492.9|11492|11489.9|11489|244
1645404000000|2022-02-21 00:40:00|11490.3|11489.3|11491.7|11491|11492.2|11491.4|11489.2|11488.3|185
1645404300000|2022-02-21 00:45:00|11491.8|11491.1|11492|11491|11492.7|11491.9|11491|11490.1|257
1645404600000|2022-02-21 00:50:00|11491.9|11491.2|11505.9|11504.9|11509.2|11508.2|11490.7|11489.8|872
1645404900000|2022-02-21 00:55:00|11506.4|11505.4|11508.1|11507.1|11511.8|11510.8|11503|11502|980
1645405200000|2022-02-21 01:00:00|11507.9|11506.9|11501.3|11500.3|11508.3|11507.3|11500.2|11499.2|741
1645405500000|2022-02-21 01:05:00|11501.4|11500.4|11507.2|11506.2|11507.3|11506.3|11500.8|11499.8|522
1645405800000|2022-02-21 01:10:00|11507.5|11506.5|11508.5|11507.5|11513.1|11512.2|11505.7|11504.8|591
1645406100000|2022-02-21 01:15:00|11508.4|11507.4|11505.1|11504.1|11508.4|11507.4|11504.4|11503.4|537
1645406400000|2022-02-21 01:20:00|11505|11504|11503.7|11502.7|11506|11505|11501.7|11500.7|490
1645406700000|2022-02-21 01:25:00|11503.8|11502.8|11502.2|11501.2|11506|11505|11502.2|11501.2|398
1645407000000|2022-02-21 01:30:00|11502.1|11501.1|11504.4|11503.4|11507.7|11506.8|11501.4|11500.4|563
1645407300000|2022-02-21 01:35:00|11504.5|11503.5|11505.5|11504.5|11507|11506|11503.5|11502.5|595
1645407600000|2022-02-21 01:40:00|11505.6|11504.6|11504.7|11503.7|11509|11508|11502.2|11501.2|665
1645407900000|2022-02-21 01:45:00|11504.9|11503.9|11502.7|11501.7|11505.7|11504.8|11501.8|11500.8|522
1645408200000|2022-02-21 01:50:00|11502.6|11501.6|11500.5|11499.5|11502.9|11502|11498.6|11497.6|538
1645408500000|2022-02-21 01:55:00|11500.4|11499.4|11501.9|11500.9|11502.4|11501.4|11499.5|11498.8|472
1645408800000|2022-02-21 02:00:00|11501.7|11501|11502.6|11501.6|11502.7|11501.7|11500|11499|391
1645409100000|2022-02-21 02:05:00|11502.5|11501.5|11503.2|11502.2|11505.9|11504.9|11502.2|11501.2|320
1645409400000|2022-02-21 02:10:00|11503.3|11502.3|11498.5|11497.5|11504.3|11503.3|11498.3|11497.3|328
1645409700000|2022-02-21 02:15:00|11498.3|11497.3|11499.6|11498.6|11499.7|11498.7|11497.9|11496.9|283
1645410000000|2022-02-21 02:20:00|11499.4|11498.4|11500|11499.3|11501.1|11500.1|11499.3|11498.3|262
1645410300000|2022-02-21 02:25:00|11499.9|11499.2|11499.4|11498.4|11500.6|11499.9|11499.2|11498.3|163
1645410600000|2022-02-21 02:30:00|11499.5|11498.5|11500.5|11499.5|11500.7|11499.9|11499.1|11498.3|236
1645410900000|2022-02-21 02:35:00|11500.4|11499.4|11500.6|11499.9|11501|11500.2|11499.3|11498.3|187
1645411200000|2022-02-21 02:40:00|11500.5|11499.8|11500.7|11499.7|11500.8|11499.9|11499.9|11499|132
1645411500000|2022-02-21 02:45:00|11500.9|11499.9|11499.4|11498.4|11502.1|11501.2|11499.2|11498.4|274
1645411800000|2022-02-21 02:50:00|11499.5|11498.5|11498.8|11497.8|11500.1|11499.3|11498.8|11497.8|218
1645412100000|2022-02-21 02:55:00|11498.6|11497.9|11498.1|11497.4|11499.6|11498.8|11497.8|11496.9|275
1645412400000|2022-02-21 03:00:00|11498|11497.3|11497.4|11496.7|11498.3|11497.4|11496.9|11496.1|156
1645412700000|2022-02-21 03:05:00|11497.6|11496.6|11495.1|11494.4|11497.8|11497|11495|11494.2|168
1645413000000|2022-02-21 03:10:00|11495.2|11494.2|11494.2|11493.5|11495.7|11494.8|11493.7|11492.8|169
1645413300000|2022-02-21 03:15:00|11494.1|11493.4|11495.9|11494.9|11496.8|11495.8|11494.1|11493.4|186
1645413600000|2022-02-21 03:20:00|11496|11495|11496.8|11495.8|11496.8|11496|11495.3|11494.4|199
1645413900000|2022-02-21 03:25:00|11496.7|11495.7|11496.3|11495.3|11496.8|11496.1|11495.6|11494.6|265
1645414200000|2022-02-21 03:30:00|11496.4|11495.4|11493.5|11492.5|11496.6|11495.8|11489|11488.1|400
1645414500000|2022-02-21 03:35:00|11493.6|11492.6|11495.9|11494.9|11496|11495.2|11493.2|11492.3|443
1645414800000|2022-02-21 03:40:00|11495.7|11494.7|11495|11494|11495.8|11494.9|11493.8|11492.9|228
1645415100000|2022-02-21 03:45:00|11495.1|11494.1|11495|11494.3|11495.4|11494.6|11493.5|11492.5|293
1645415400000|2022-02-21 03:50:00|11494.9|11494.2|11495|11494.3|11495.3|11494.4|11493.8|11493|234
1645415700000|2022-02-21 03:55:00|11494.6|11493.9|11495.5|11494.8|11496|11495.1|11494.6|11493.7|234
1645416000000|2022-02-21 04:00:00|11494.8|11494.1|11495.3|11494.3|11495.3|11494.6|11492.9|11492.1|176
1645416300000|2022-02-21 04:05:00|11495.2|11494.5|11495|11494|11496|11495.2|11494.7|11493.9|173
1645416600000|2022-02-21 04:10:00|11495.1|11494.1|11497.1|11496.1|11497.1|11496.1|11494.4|11493.5|186
1645416900000|2022-02-21 04:15:00|11496.8|11496|11497.1|11496.1|11497.8|11496.9|11496.6|11495.8|211
1645417200000|2022-02-21 04:20:00|11497|11496|11496.8|11496.1|11498.3|11497.5|11496.6|11495.8|197
1645417500000|2022-02-21 04:25:00|11496.9|11496.2|11498.1|11497.1|11498.4|11497.7|11496.7|11495.8|270
1645417800000|2022-02-21 04:30:00|11498.3|11497.4|11497.8|11496.8|11498.9|11498|11496.9|11496|244
1645418100000|2022-02-21 04:35:00|11497.9|11497.1|11498.4|11497.7|11499.1|11498.2|11497.8|11497.1|114
1645418400000|2022-02-21 04:40:00|11498.3|11497.6|11498.8|11498.1|11499.1|11498.2|11497.7|11496.8|249
1645418700000|2022-02-21 04:45:00|11498.9|11498.2|11499.7|11499|11500.2|11499.4|11498.8|11498.1|150
1645419000000|2022-02-21 04:50:00|11499.6|11498.9|11499.6|11498.9|11500.2|11499.3|11499.4|11498.6|147
1645419300000|2022-02-21 04:55:00|11499.5|11498.8|11499|11498|11499.7|11498.9|11498.5|11497.6|189
1645419600000|2022-02-21 05:00:00|11498.9|11497.9|11499.6|11498.6|11499.8|11498.8|11497.7|11496.9|173
1645419900000|2022-02-21 05:05:00|11499.7|11498.7|11503.5|11502.5|11503.7|11502.7|11499.4|11498.5|201
1645420200000|2022-02-21 05:10:00|11503.4|11502.7|11500.6|11499.9|11503.5|11502.8|11500.6|11499.7|172
1645420500000|2022-02-21 05:15:00|11500.8|11499.8|11500.9|11499.9|11501.6|11500.8|11500.2|11499.3|122
1645420800000|2022-02-21 05:20:00|11500.7|11500|11499.4|11498.7|11501.7|11501|11499.2|11498.4|209
1645421100000|2022-02-21 05:25:00|11499.5|11498.8|11498.4|11497.7|11499.6|11498.8|11497.9|11496.9|231
1645421400000|2022-02-21 05:30:00|11498.6|11497.6|11497.6|11496.9|11498.7|11497.8|11497.3|11496.5|177
1645421700000|2022-02-21 05:35:00|11497.7|11497|11497.5|11496.8|11498.5|11497.6|11497.4|11496.6|166
1645422000000|2022-02-21 05:40:00|11497.6|11496.6|11498.1|11497.4|11498.8|11498.1|11497.3|11496.6|93
1645422300000|2022-02-21 05:45:00|11498.2|11497.5|11495.8|11495.1|11498.5|11497.7|11495.7|11495|184
1645422600000|2022-02-21 05:50:00|11495.7|11495|11497.1|11496.4|11497.3|11496.5|11495.7|11494.9|151
1645422900000|2022-02-21 05:55:00|11497.4|11496.3|11497.9|11497.2|11498.2|11497.4|11496.9|11496.1|168
1645423200000|2022-02-21 06:00:00|11498|11497|11496.2|11495.2|11498.2|11497.4|11496.1|11495.2|143
1645423500000|2022-02-21 06:05:00|11495.8|11494.8|11495.3|11494.6|11496.4|11495.6|11494.8|11494|196
1645423800000|2022-02-21 06:10:00|11495.4|11494.7|11494.9|11493.9|11495.9|11495.1|11494.2|11493.3|209
1645424100000|2022-02-21 06:15:00|11495|11494|11496|11495|11496.2|11495.4|11494.6|11493.8|126
1645424400000|2022-02-21 06:20:00|11495.9|11494.9|11495.7|11495|11496.1|11495.3|11495.5|11494.5|96
1645424700000|2022-02-21 06:25:00|11495.8|11494.8|11496|11495.3|11497.4|11496.4|11495.8|11494.8|113
1645425000000|2022-02-21 06:30:00|11495.9|11495.2|11496.4|11495.4|11497|11496.2|11495.9|11495.2|102
1645425300000|2022-02-21 06:35:00|11496.3|11495.3|11496.3|11495.3|11497|11496.1|11496.1|11495.2|102
1645425600000|2022-02-21 06:40:00|11496.4|11495.4|11495.6|11494.9|11496.5|11495.5|11494.8|11494|134
1645425900000|2022-02-21 06:45:00|11495.5|11494.8|11495.9|11494.9|11496.4|11495.6|11494.8|11493.9|113
1645426200000|2022-02-21 06:50:00|11495.8|11494.8|11495.2|11494.5|11497|11496.2|11495.1|11494.4|159
1645426500000|2022-02-21 06:55:00|11495.4|11494.4|11496.5|11495.5|11496.7|11495.9|11495|11494.3|199
1645426800000|2022-02-21 07:00:00|11496.7|11495.7|11498.2|11497.2|11499.1|11498.1|11496.3|11495.3|376
1645427100000|2022-02-21 07:05:00|11498.3|11497.3|11500.9|11499.9|11502.1|11501.3|11498|11497|315
1645427400000|2022-02-21 07:10:00|11501|11500|11499.5|11498.5|11501.6|11500.7|11498.8|11497.9|277
1645427700000|2022-02-21 07:15:00|11499.4|11498.4|11498.4|11497.4|11499.5|11498.5|11497.2|11496.2|281
1645428000000|2022-02-21 07:20:00|11498.3|11497.3|11494.3|11493.3|11498.9|11497.9|11493.9|11492.9|296
1645428300000|2022-02-21 07:25:00|11494.6|11493.9|11496|11495|11496.2|11495.2|11494.5|11493.6|193
1645428600000|2022-02-21 07:30:00|11496.1|11495.1|11494.3|11493.3|11496.5|11495.6|11494|11493.1|258
1645428900000|2022-02-21 07:35:00|11494.1|11493.4|11494.4|11493.4|11494.4|11493.6|11492.6|11491.8|229
1645429200000|2022-02-21 07:40:00|11494.2|11493.5|11496.8|11496.1|11497.4|11496.5|11494.2|11493.4|262
1645429500000|2022-02-21 07:45:00|11497|11496|11496.4|11495.4|11498.3|11497.4|11496.2|11495.3|235
1645429800000|2022-02-21 07:50:00|11496.3|11495.3|11495.4|11494.7|11496.6|11495.6|11494.1|11493.2|209
1645430100000|2022-02-21 07:55:00|11495.5|11494.8|11493.4|11492.4|11496|11495.2|11493|11492|377
1645430400000|2022-02-21 08:00:00|11493.2|11492.5|11493.3|11492.6|11495.3|11494.4|11492.2|11491.3|447
1645430700000|2022-02-21 08:05:00|11493.5|11492.5|11493.4|11492.7|11495.9|11495|11492.4|11491.4|401
1645431000000|2022-02-21 08:10:00|11493.5|11492.8|11491.7|11490.7|11493.7|11492.9|11489.2|11488.2|335
1645431300000|2022-02-21 08:15:00|11491.8|11491|11493.8|11492.8|11495.2|11494.3|11489.4|11488.4|588
1645431600000|2022-02-21 08:20:00|11493.9|11492.9|11492.5|11491.5|11494.9|11494.1|11492.3|11491.5|304
1645431900000|2022-02-21 08:25:00|11492.4|11491.4|11495|11494|11495.2|11494.3|11492.3|11491.4|367
1645432200000|2022-02-21 08:30:00|11495.1|11494.1|11496.8|11495.8|11497.1|11496.2|11493.7|11492.8|368
1645432500000|2022-02-21 08:35:00|11496.9|11495.9|11490|11489|11496.9|11495.9|11481.2|11480.2|1050
1645432800000|2022-02-21 08:40:00|11489.9|11488.9|11490.7|11489.7|11491.2|11490.3|11487.9|11486.9|484
1645433100000|2022-02-21 08:45:00|11490.6|11489.6|11493.1|11492.1|11494.5|11493.8|11490.4|11489.4|441
1645433400000|2022-02-21 08:50:00|11493.2|11492.2|11492|11491|11495.3|11494.5|11491.5|11490.6|437
1645433700000|2022-02-21 08:55:00|11491.8|11491.1|11494.3|11493.3|11494.3|11493.5|11490.4|11489.5|469
1645434000000|2022-02-21 09:00:00|11494.4|11493.4|11490.8|11489.8|11494.6|11493.6|11490.8|11489.8|472
1645434300000|2022-02-21 09:05:00|11490.9|11489.9|11488.6|11487.6|11491.1|11490.2|11487.9|11486.9|355
1645434600000|2022-02-21 09:10:00|11488.7|11487.7|11485.8|11484.8|11489.7|11488.7|11485.6|11484.6|357
1645434900000|2022-02-21 09:15:00|11485.6|11484.6|11486.3|11485.3|11486.6|11485.8|11484.5|11483.6|432
1645435200000|2022-02-21 09:20:00|11486.2|11485.5|11488.6|11487.6|11488.7|11487.7|11485.9|11485.1|306
1645435500000|2022-02-21 09:25:00|11488.5|11487.5|11491.2|11490.2|11491.3|11490.4|11488.3|11487.3|340
1645435800000|2022-02-21 09:30:00|11491.3|11490.3|11488.9|11487.9|11492|11491|11488.7|11487.9|333
1645436100000|2022-02-21 09:35:00|11489|11488|11488.4|11487.4|11489.3|11488.5|11487.3|11486.4|272
1645436400000|2022-02-21 09:40:00|11488.5|11487.5|11489.1|11488.1|11489.9|11488.9|11488|11487.1|187
1645436700000|2022-02-21 09:45:00|11489.2|11488.2|11487|11486|11489.2|11488.2|11487|11486|244
1645437000000|2022-02-21 09:50:00|11487.1|11486.1|11486.5|11485.5|11487.9|11486.9|11486.4|11485.4|203
1645437300000|2022-02-21 09:55:00|11486.6|11485.6|11487|11486|11487.3|11486.5|11484.8|11483.8|256
1645437600000|2022-02-21 10:00:00|11486.7|11485.7|11483.8|11483.1|11486.8|11486|11483.1|11482.1|277
1645437900000|2022-02-21 10:05:00|11483.7|11483|11483.5|11482.5|11484.8|11484|11483|11482.2|269
1645438200000|2022-02-21 10:10:00|11483.6|11482.6|11482.9|11481.9|11484.9|11484|11482.5|11481.6|295
1645438500000|2022-02-21 10:15:00|11482.5|11481.8|11482.6|11481.6|11483.7|11482.9|11482.4|11481.5|221
1645438800000|2022-02-21 10:20:00|11482.7|11481.7|11484.3|11483.3|11484.7|11483.9|11482|11481.2|297
1645439100000|2022-02-21 10:25:00|11483.9|11483.2|11484.6|11483.6|11485.3|11484.3|11483.2|11482.2|355
1645439400000|2022-02-21 10:30:00|11484.7|11483.7|11484.6|11483.6|11486|11485|11483.2|11482.2|339
1645439700000|2022-02-21 10:35:00|11484.4|11483.4|11484.6|11483.6|11485.9|11484.9|11483.8|11482.8|286
1645440000000|2022-02-21 10:40:00|11484.5|11483.5|11483.8|11482.8|11485.3|11484.3|11483.6|11482.7|220
1645440300000|2022-02-21 10:45:00|11483.9|11482.9|11482.4|11481.4|11483.9|11482.9|11480.5|11479.7|318
1645440600000|2022-02-21 10:50:00|11482.6|11481.6|11485.1|11484.4|11485.2|11484.5|11482.4|11481.4|225
1645440900000|2022-02-21 10:55:00|11485|11484.3|11485.8|11485.1|11486.5|11485.6|11484.6|11483.7|220
1645441200000|2022-02-21 11:00:00|11485.9|11484.9|11487.2|11486.2|11488.1|11487.3|11485.7|11484.8|226
1645441500000|2022-02-21 11:05:00|11487|11486.3|11486.7|11485.7|11487.4|11486.6|11486.1|11485.2|226
1645441800000|2022-02-21 11:10:00|11486.6|11485.6|11487.2|11486.2|11487.8|11486.8|11486|11485.2|143
1645442100000|2022-02-21 11:15:00|11487.1|11486.1|11484.4|11483.4|11487.2|11486.2|11483.2|11482.5|273
1645442400000|2022-02-21 11:20:00|11484.5|11483.5|11486.7|11485.7|11487.1|11486.1|11483.9|11482.9|327
1645442700000|2022-02-21 11:25:00|11486.8|11485.8|11486.5|11485.5|11487.1|11486.1|11483.9|11483.1|295
1645443000000|2022-02-21 11:30:00|11486.6|11485.6|11486.3|11485.3|11488.6|11487.8|11485.8|11484.9|290
1645443300000|2022-02-21 11:35:00|11486.2|11485.2|11483|11482.3|11486.4|11485.4|11481.7|11480.7|359
1645443600000|2022-02-21 11:40:00|11482.9|11482.2|11484.6|11483.6|11484.7|11483.7|11481.1|11480.1|391
1645443900000|2022-02-21 11:45:00|11484.4|11483.4|11486.9|11485.9|11487.2|11486.2|11484.4|11483.4|227
1645444200000|2022-02-21 11:50:00|11487|11486|11485.9|11485.2|11487|11486.1|11485.5|11484.5|300
1645444500000|2022-02-21 11:55:00|11485.8|11485.1|11487.8|11486.8|11488.1|11487.3|11485.8|11485.1|269
1645444800000|2022-02-21 12:00:00|11487.5|11486.5|11489.9|11489.2|11490.6|11489.7|11487.1|11486.2|287
1645445100000|2022-02-21 12:05:00|11490.1|11489.1|11489.6|11488.6|11490.6|11489.7|11489.1|11488.1|217
1645445400000|2022-02-21 12:10:00|11489.5|11488.5|11490|11489|11490.4|11489.6|11489.4|11488.4|196
1645445700000|2022-02-21 12:15:00|11490.3|11489.3|11489.8|11488.8|11490.5|11489.6|11489.2|11488.4|300
1645446000000|2022-02-21 12:20:00|11489.7|11488.7|11490.1|11489.1|11490.2|11489.2|11489|11488.1|272
1645446300000|2022-02-21 12:25:00|11490.5|11489.4|11494.7|11494|11495.5|11494.6|11490.4|11489.4|325
1645446600000|2022-02-21 12:30:00|11494.6|11493.9|11492.7|11492|11494.7|11493.9|11491.8|11490.9|381
1645446900000|2022-02-21 12:35:00|11492.8|11492.1|11491.8|11490.8|11493.5|11492.6|11491.6|11490.7|237
1645447200000|2022-02-21 12:40:00|11491.7|11490.7|11489.1|11488.1|11492.1|11491.3|11484.4|11483.4|480
1645447500000|2022-02-21 12:45:00|11489|11488|11486.4|11485.4|11489.7|11488.7|11485.5|11484.5|666
1645447800000|2022-02-21 12:50:00|11486.5|11485.5|11487.2|11486.2|11489|11488|11486.2|11485.2|485
1645448100000|2022-02-21 12:55:00|11487.1|11486.1|11487.6|11486.6|11488.3|11487.4|11486|11485|450
1645448400000|2022-02-21 13:00:00|11487.5|11486.5|11484.7|11483.7|11488.3|11487.5|11484.4|11483.4|234
1645448700000|2022-02-21 13:05:00|11484.8|11483.8|11485.3|11484.3|11485.7|11484.7|11484.5|11483.5|318
1645449000000|2022-02-21 13:10:00|11485.4|11484.4|11484.3|11483.3|11485.9|11484.9|11484|11483.1|285
1645449300000|2022-02-21 13:15:00|11484.2|11483.2|11483.4|11482.4|11487.6|11486.6|11483.2|11482.2|458
1645449600000|2022-02-21 13:20:00|11483.6|11482.6|11488.1|11487.1|11488.9|11487.9|11483.1|11482.1|366
1645449900000|2022-02-21 13:25:00|11488|11487|11486.2|11485.5|11488.8|11488|11485.2|11484.2|390
1645450200000|2022-02-21 13:30:00|11486.3|11485.3|11485.4|11484.4|11486.4|11485.4|11484|11483|240
1645450500000|2022-02-21 13:35:00|11485.3|11484.3|11484.5|11483.5|11487.2|11486.2|11483.8|11482.9|392
1645450800000|2022-02-21 13:40:00|11484.6|11483.6|11484.5|11483.8|11486.1|11485.4|11483.8|11482.9|307
1645451100000|2022-02-21 13:45:00|11484.6|11483.9|11486.6|11485.6|11486.8|11485.8|11484.3|11483.5|282
1645451400000|2022-02-21 13:50:00|11486.8|11485.8|11486.3|11485.3|11488.7|11487.7|11485.7|11484.8|298
1645451700000|2022-02-21 13:55:00|11486.2|11485.2|11486.5|11485.5|11491.3|11490.3|11482.2|11481.1|889
1645452000000|2022-02-21 14:00:00|11486.4|11485.4|11489.2|11488.5|11489.9|11488.9|11484.8|11483.8|604
1645452300000|2022-02-21 14:05:00|11489.4|11488.4|11488.4|11487.4|11489.8|11488.8|11486.4|11485.4|403
1645452600000|2022-02-21 14:10:00|11488.2|11487.2|11489.1|11488.1|11489.7|11488.7|11487|11486.2|536
1645452900000|2022-02-21 14:15:00|11489.2|11488.2|11485.8|11484.8|11489.2|11488.3|11485.6|11484.7|626
1645453200000|2022-02-21 14:20:00|11486.1|11485.1|11487.2|11486.2|11487.2|11486.4|11485.1|11484.3|481
1645453500000|2022-02-21 14:25:00|11487.3|11486.3|11486.3|11485.3|11489|11488|11485.6|11484.9|294
1645453800000|2022-02-21 14:30:00|11486.2|11485.5|11485.8|11484.8|11487.7|11486.9|11484.7|11483.8|365
1645454100000|2022-02-21 14:35:00|11485.9|11484.9|11486.1|11485.4|11487.2|11486.2|11484.5|11483.7|358
1645454400000|2022-02-21 14:40:00|11486.2|11485.2|11484.6|11483.6|11487.2|11486.3|11483.9|11482.9|424
1645454700000|2022-02-21 14:45:00|11484.7|11484|11483.9|11482.9|11485.2|11484.4|11483.2|11482.2|399
1645455000000|2022-02-21 14:50:00|11484|11483|11485.3|11484.3|11485.4|11484.5|11483|11482.3|368
1645455300000|2022-02-21 14:55:00|11485.6|11484.9|11487.3|11486.3|11488.4|11487.4|11485.4|11484.4|244
1645455600000|2022-02-21 15:00:00|11487.4|11486.4|11488|11487.3|11489|11488.1|11486.9|11485.9|408
1645455900000|2022-02-21 15:05:00|11488.2|11487.2|11488.6|11487.6|11489.9|11488.9|11487|11486|522
1645456200000|2022-02-21 15:10:00|11488.9|11487.9|11488.6|11487.6|11489.6|11488.7|11486.8|11485.9|536
1645456500000|2022-02-21 15:15:00|11488.5|11487.5|11487.6|11486.6|11488.8|11487.8|11486.6|11485.6|353
1645456800000|2022-02-21 15:20:00|11487.7|11486.7|11489|11488|11490.3|11489.4|11487.3|11486.4|314
1645457100000|2022-02-21 15:25:00|11488.9|11487.9|11490|11489|11490.5|11489.6|11488.9|11487.9|285
1645457400000|2022-02-21 15:30:00|11490.1|11489.1|11487.2|11486.2|11490.3|11489.3|11486.4|11485.4|268
1645457700000|2022-02-21 15:35:00|11487.1|11486.1|11488.6|11487.6|11489.1|11488.1|11486.3|11485.3|246
1645458000000|2022-02-21 15:40:00|11488.5|11487.5|11485.9|11484.9|11489.4|11488.4|11485.8|11484.8|349
1645458300000|2022-02-21 15:45:00|11486|11485|11485.2|11484.2|11486.2|11485.2|11483.8|11483|296
1645458600000|2022-02-21 15:50:00|11485.3|11484.3|11484.3|11483.3|11485.3|11484.3|11482.8|11481.8|248
1645458900000|2022-02-21 15:55:00|11484.5|11483.5|11484.8|11483.8|11485.3|11484.3|11483.3|11482.3|337
1645459200000|2022-02-21 16:00:00|11484.9|11483.9|11483|11482|11485|11484.1|11482.9|11481.9|248
1645459500000|2022-02-21 16:05:00|11483.1|11482.1|11484.6|11483.6|11485.7|11484.7|11482.7|11481.9|169
1645459800000|2022-02-21 16:10:00|11484.7|11483.7|11484.9|11483.9|11485.8|11484.8|11484.1|11483.1|158
1645460100000|2022-02-21 16:15:00|11484.7|11483.7|11481.6|11480.9|11484.7|11483.7|11481.4|11480.5|171
1645460400000|2022-02-21 16:20:00|11481.8|11480.8|11483.3|11482.3|11483.4|11482.4|11481.7|11480.7|253
1645460700000|2022-02-21 16:25:00|11483.4|11482.4|11482.6|11481.6|11483.4|11482.4|11482.2|11481.5|173
1645461000000|2022-02-21 16:30:00|11482.7|11481.7|11482.2|11481.2|11483.3|11482.3|11481.3|11480.3|252
1645461300000|2022-02-21 16:35:00|11482.3|11481.3|11482.6|11481.6|11482.7|11481.8|11481.6|11480.7|182
1645461600000|2022-02-21 16:40:00|11482.5|11481.5|11481.8|11480.8|11483.3|11482.3|11481.8|11480.8|188
1645461900000|2022-02-21 16:45:00|11481.9|11480.9|11481.9|11481.2|11482.8|11481.8|11481.8|11480.8|230
1645462200000|2022-02-21 16:50:00|11482|11480.9|11482.2|11481.2|11483.2|11482.4|11481.7|11480.7|163
1645462500000|2022-02-21 16:55:00|11482.1|11481.1|11480.5|11479.5|11482.5|11481.5|11480.1|11479.2|185
1645462800000|2022-02-21 17:00:00|11480.4|11479.4|11482.3|11481.3|11482.4|11481.4|11480.4|11479.4|156
1645463100000|2022-02-21 17:05:00|11482.4|11481.4|11482.2|11481.2|11483.7|11482.7|11481.8|11480.8|175
1645463400000|2022-02-21 17:10:00|11482.3|11481.3|11482.1|11481.1|11482.7|11481.7|11482|11481|128
1645463700000|2022-02-21 17:15:00|11482.2|11481.2|11482.1|11481.1|11482.3|11481.4|11481.9|11481|80
1645464000000|2022-02-21 17:20:00|11482|11481|11479|11478|11482.5|11481.5|11478.9|11477.9|306
1645464300000|2022-02-21 17:25:00|11478.9|11477.9|11479.7|11478.7|11480.6|11479.6|11478.9|11477.9|155
1645464600000|2022-02-21 17:30:00|11479.6|11478.6|11479.7|11478.7|11480.2|11479.2|11479.3|11478.3|105
1645464900000|2022-02-21 17:35:00|11479.6|11478.6|11480.8|11479.8|11480.8|11479.8|11479.4|11478.4|287
1645465200000|2022-02-21 17:40:00|11480.9|11479.9|11480.8|11479.8|11481.7|11480.7|11480.3|11479.3|201
1645465500000|2022-02-21 17:45:00|11480.6|11479.6|11480.3|11479.3|11481.2|11480.2|11480.2|11479.2|211
1645465800000|2022-02-21 17:50:00|11480.1|11479.4|11482.2|11481.2|11482.7|11481.9|11479.9|11478.9|193
1645466100000|2022-02-21 17:55:00|11482.3|11481.3|11481.2|11480.2|11482.4|11481.4|11481.2|11480.2|223
1645466400000|2022-02-21 18:00:00|11481.3|11480.3|11480.7|11479.7|11482.6|11481.6|11479.3|11478.3|324
1645466700000|2022-02-21 18:05:00|11480.8|11479.8|11483.2|11482.2|11483.6|11482.6|11480.7|11479.7|236
1645467000000|2022-02-21 18:10:00|11483.1|11482.1|11481.3|11480.3|11483.3|11482.3|11480.8|11479.9|192
1645467300000|2022-02-21 18:15:00|11481.4|11480.4|11480.2|11479.2|11482.4|11481.4|11480|11479|227
1645467600000|2022-02-21 18:20:00|11480.3|11479.3|11479.1|11478.1|11480.6|11479.6|11478.8|11477.8|309
1645467900000|2022-02-21 18:25:00|11478.9|11477.9|11478|11477|11479.1|11478.1|11477.8|11476.8|265
1645468200000|2022-02-21 18:30:00|11477.8|11476.8|11477.5|11476.5|11477.9|11476.9|11476.7|11475.8|238
1645468500000|2022-02-21 18:35:00|11477.6|11476.6|11477.6|11476.6|11477.9|11476.9|11477.2|11476.2|74
1645468800000|2022-02-21 18:40:00|11477.7|11476.7|11478.5|11477.5|11478.9|11477.9|11477.6|11476.6|91
1645469100000|2022-02-21 18:45:00|11478.4|11477.4|11479|11478|11479.3|11478.3|11478.1|11477.1|119
1645469400000|2022-02-21 18:50:00|11479.1|11478.1|11478.3|11477.3|11479.1|11478.2|11477.3|11476.3|191
1645469700000|2022-02-21 18:55:00|11478.2|11477.2|11477.9|11476.9|11478.6|11477.6|11476.7|11475.8|190
1645470000000|2022-02-21 19:00:00|11477.8|11477.1|11477.7|11476.7|11478.5|11477.5|11476|11475|336
1645470300000|2022-02-21 19:05:00|11477.8|11476.8|11479.1|11478.1|11479.5|11478.5|11477.7|11476.7|92
1645470600000|2022-02-21 19:10:00|11479|11478|11478.3|11477.3|11480.5|11479.6|11478.2|11477.2|316
1645470900000|2022-02-21 19:15:00|11478.2|11477.2|11476.9|11475.9|11478.8|11477.8|11476.1|11475.1|345
1645471200000|2022-02-21 19:20:00|11477|11476|11476.6|11475.6|11477.2|11476.2|11476.1|11475.1|232
1645471500000|2022-02-21 19:25:00|11476.3|11475.5|11478.1|11477.1|11478.4|11477.4|11476.1|11475.1|306
1645471800000|2022-02-21 19:30:00|11478|11477|11479.4|11478.4|11479.8|11478.8|11477|11476|305
1645472100000|2022-02-21 19:35:00|11479.6|11478.6|11480|11479|11480.2|11479.2|11477.7|11476.7|401
1645472400000|2022-02-21 19:40:00|11480.2|11479.2|11480.7|11479.7|11481.4|11480.4|11479.9|11478.9|383
1645472700000|2022-02-21 19:45:00|11480.6|11479.6|11479.5|11478.5|11481|11480|11479.1|11478.1|385
1645473000000|2022-02-21 19:50:00|11479.6|11478.6|11478.1|11477.1|11479.6|11478.6|11477.4|11476.4|219
1645473300000|2022-02-21 19:55:00|11477.9|11476.9|11477.6|11476.6|11478.3|11477.3|11477.1|11476.3|116
1645473600000|2022-02-21 20:00:00|11477.2|11476.2|11478.8|11477.8|11479.1|11478.1|11477.2|11476.2|199
1645473900000|2022-02-21 20:05:00|11478.7|11477.7|11478.6|11477.6|11478.7|11477.8|11478.4|11477.4|34
1645474200000|2022-02-21 20:10:00|11478.5|11477.5|11477.9|11476.9|11479.1|11478.3|11477.2|11476.2|201
1645474500000|2022-02-21 20:15:00|11477.8|11476.8|11477|11476|11478|11477|11476.8|11475.8|109
1645474800000|2022-02-21 20:20:00|11476.9|11475.9|11476.4|11475.4|11477.2|11476.3|11475.8|11474.8|104
1645475100000|2022-02-21 20:25:00|11476.2|11475.2|11475.8|11474.8|11476.5|11475.5|11475.7|11474.7|107
1645475400000|2022-02-21 20:30:00|11475.9|11474.9|11476.1|11475.1|11476.1|11475.2|11475.7|11474.7|52
1645475700000|2022-02-21 20:35:00|11476|11475|11476.3|11475.3|11476.4|11475.4|11476|11475|73
1645476000000|2022-02-21 20:40:00|11476.4|11475.4|11476|11475|11476.5|11475.5|11475.9|11474.9|44
1645476300000|2022-02-21 20:45:00|11476.1|11475.1|11476.7|11475.7|11476.9|11475.9|11475.3|11474.3|111
1645476600000|2022-02-21 20:50:00|11476.8|11475.8|11479.1|11478.1|11479.5|11478.5|11476.6|11475.6|156
1645476900000|2022-02-21 20:55:00|11479.2|11478.2|11480.5|11479.5|11482.8|11479.8|11479.2|11478.2|154
1645477200000|2022-02-21 21:00:00|11480.6|11479.6|11480.9|11479.9|11483.4|11482.4|11480.6|11479.6|229
1645477500000|2022-02-21 21:05:00|11481|11480|11482.6|11481.6|11482.9|11481.9|11480.8|11479.8|206
1645477800000|2022-02-21 21:10:00|11482.7|11481.7|11485|11484|11485.1|11484.1|11482.6|11481.6|330
1645478100000|2022-02-21 21:15:00|11484.9|11483.9|11483.6|11482.6|11485|11484|11482.5|11481.5|234
1645478400000|2022-02-21 21:20:00|11483.7|11482.7|11480.2|11479.2|11484|11483|11479.4|11478.4|175
1645478700000|2022-02-21 21:25:00|11480.1|11479.1|11478.5|11477.5|11480.9|11479.9|11478.4|11477.5|236
1645479000000|2022-02-21 21:30:00|11478.6|11477.6|11476.3|11475.3|11478.6|11477.6|11476.1|11475.1|100
1645479300000|2022-02-21 21:35:00|11476.2|11475.2|11475.8|11474.8|11476.4|11475.4|11472.5|11471.5|405
1645479600000|2022-02-21 21:40:00|11475.7|11474.7|11474.6|11473.6|11475.9|11474.9|11473.4|11472.4|348
1645479900000|2022-02-21 21:45:00|11474.4|11473.4|11476.2|11475.2|11476.8|11475.8|11474.1|11473.1|727
1645480200000|2022-02-21 21:50:00|11476.1|11475.1|11476.1|11475.1|11480|11479|11475.8|11474.8|442
1645480500000|2022-02-21 21:55:00|11476|11475|11476|11472.1|11476.3|11475.3|11472.3|11470.3|215
1645480800000|2022-02-21 22:00:00|11475.9|11472|11476.5|11471.8|11476.8|11472.1|11475.6|11471.4|39
1645481100000|2022-02-21 22:05:00|11477.2|11472|11476.3|11471.9|11477.2|11472.1|11475.6|11471.6|1463
1645481400000|2022-02-21 22:10:00|11476.4|11471.8|11473.8|11472.8|11476.7|11473.5|11473.6|11470.7|1196
1645481700000|2022-02-21 22:15:00|11474|11473|11473.8|11471.5|11477.4|11473|11473.1|11469.6|209
1645482000000|2022-02-21 22:20:00|11474.2|11471.1|11472.9|11470.1|11475.3|11471.6|11471.2|11469.4|1002
1645482300000|2022-02-21 22:25:00|11472.7|11469.9|11473|11470.5|11474.8|11471|11471.3|11468.4|553
1645482600000|2022-02-21 22:30:00|11472.5|11470.1|11472.1|11468.9|11474.7|11470.8|11470.9|11467.7|386
1645482900000|2022-02-21 22:35:00|11471.7|11469.3|11472.5|11470.1|11474.1|11470.3|11470.5|11467|423
1645483200000|2022-02-21 22:40:00|11472.6|11469.9|11469.3|11467.3|11473.1|11470.8|11468.5|11466.6|513
1645483500000|2022-02-21 22:45:00|11470|11467.6|11470.5|11468|11473.7|11469.8|11466.9|11464|767
1645483800000|2022-02-21 22:50:00|11471.1|11467.7|11472.5|11468.4|11475.9|11470.6|11470|11467.1|869
1645484100000|2022-02-21 22:55:00|11471.8|11469.1|11471.8|11468.6|11473.7|11470.3|11470.5|11467.7|598
1645484400000|2022-02-21 23:00:00|11472.3|11468.3|11461.4|11460.3|11472.6|11469.2|11461.1|11459|1548
1645484700000|2022-02-21 23:05:00|11461.6|11460.2|11460.4|11459.4|11464.2|11461.5|11459.2|11458|760
1645485000000|2022-02-21 23:10:00|11461.3|11459.1|11456.6|11455.6|11461.3|11459.6|11456.5|11455.6|566
1645485300000|2022-02-21 23:15:00|11456.7|11455.7|11453.2|11452.2|11458|11456.6|11452.9|11451.9|492
1645485600000|2022-02-21 23:20:00|11453.1|11452.1|11452|11451|11453.4|11452.4|11450.5|11449.6|592
1645485900000|2022-02-21 23:25:00|11451.9|11450.9|11457.5|11456.5|11463.4|11461|11451.9|11450.9|530
1645486200000|2022-02-21 23:30:00|11457.3|11456.3|11452.8|11451.8|11457.3|11456.3|11451.1|11450.1|794
1645486500000|2022-02-21 23:35:00|11453|11452|11458|11457|11460.1|11458.8|11452|11451|831
1645486800000|2022-02-21 23:40:00|11457.8|11457.1|11454.4|11453.4|11458.3|11457.3|11451.1|11450.2|708
1645487100000|2022-02-21 23:45:00|11454.5|11453.5|11458.8|11457.8|11461.9|11460.6|11454.5|11453.5|609
1645487400000|2022-02-21 23:50:00|11459.6|11458.6|11461.6|11460.6|11461.6|11460.7|11458.1|11457.1|461
1645487700000|2022-02-21 23:55:00|11461.5|11460.5|11461.5|11460.5|11464.2|11463.2|11460.8|11459.8|458
1645488000000|2022-02-22 00:00:00|11461.6|11460.6|11460.6|11459.6|11463.1|11462.1|11456.2|11455.2|629
1645488300000|2022-02-22 00:05:00|11460.7|11459.7|11456.5|11455.5|11466|11464.8|11455.7|11454.7|891
1645488600000|2022-02-22 00:10:00|11456.3|11455.3|11454.1|11453.1|11458|11457|11452.6|11451.7|646
1645488900000|2022-02-22 00:15:00|11454.2|11453.2|11459.5|11458.5|11461|11460|11453|11452.3|651
1645489200000|2022-02-22 00:20:00|11459.4|11458.4|11460.2|11459.2|11461.7|11460.7|11457.2|11456.3|518
1645489500000|2022-02-22 00:25:00|11460.1|11459.1|11463.7|11462.7|11466.5|11465.7|11460.1|11459.1|499
1645489800000|2022-02-22 00:30:00|11463.8|11462.8|11466.3|11465.3|11474.9|11473.4|11463.7|11462.7|685
1645490100000|2022-02-22 00:35:00|11466.2|11465.2|11471|11470|11473.4|11472.4|11465.5|11464.6|576
1645490400000|2022-02-22 00:40:00|11470.9|11469.9|11470.8|11469.8|11471.3|11470.5|11466.6|11465.6|439
1645490700000|2022-02-22 00:45:00|11470.9|11469.9|11474.7|11473.7|11475.3|11474.3|11470.6|11469.6|515
1645491000000|2022-02-22 00:50:00|11475.1|11474.1|11478.8|11477.8|11479.7|11478.9|11472.7|11471.7|681
1645491300000|2022-02-22 00:55:00|11478.4|11477.4|11473.8|11472.8|11480.2|11479.2|11473.5|11472.7|607
1645491600000|2022-02-22 01:00:00|11473.9|11472.9|11469.7|11468.7|11474.8|11473.8|11468.7|11468|721
1645491900000|2022-02-22 01:05:00|11469.9|11468.9|11469.5|11468.5|11473.5|11472.5|11468.6|11467.8|714
1645492200000|2022-02-22 01:10:00|11469.7|11468.7|11469.3|11468.3|11473.2|11472.2|11469.1|11468.1|691
1645492500000|2022-02-22 01:15:00|11469.2|11468.2|11467.6|11466.6|11469.2|11468.2|11464.9|11463.9|832
1645492800000|2022-02-22 01:20:00|11467.7|11466.7|11466.1|11465.1|11467.7|11466.9|11464.8|11463.8|662
1645493100000|2022-02-22 01:25:00|11466.2|11465.2|11466|11465.3|11471.4|11470.4|11465.2|11464.4|763
1645493400000|2022-02-22 01:30:00|11466.2|11465.2|11468.7|11467.7|11470.3|11469.3|11463.8|11462.8|813
1645493700000|2022-02-22 01:35:00|11468.8|11467.8|11471.6|11470.6|11472.3|11471.3|11467.3|11466.4|750
1645494000000|2022-02-22 01:40:00|11471.7|11470.7|11467.3|11466.3|11471.7|11470.7|11466.6|11465.7|564
1645494300000|2022-02-22 01:45:00|11467.4|11466.4|11466.4|11465.7|11468.8|11468.1|11466.1|11465.4|570
1645494600000|2022-02-22 01:50:00|11466.5|11465.5|11472|11471|11480.2|11478.9|11466.4|11465.4|920
1645494900000|2022-02-22 01:55:00|11471.9|11470.9|11472.3|11471.3|11475.6|11474.7|11471.4|11470.6|647
1645495200000|2022-02-22 02:00:00|11472.2|11471.2|11470.9|11469.9|11472.2|11471.2|11466.8|11465.9|605
1645495500000|2022-02-22 02:05:00|11470.2|11469.5|11469.9|11468.9|11472.5|11471.5|11469.6|11468.8|645
1645495800000|2022-02-22 02:10:00|11469.8|11468.8|11469.6|11468.6|11470.8|11470.1|11468.6|11467.7|497
1645496100000|2022-02-22 02:15:00|11469.3|11468.5|11471.3|11470.3|11472|11471|11468.4|11467.6|435
1645496400000|2022-02-22 02:20:00|11471.4|11470.4|11469|11468|11472.7|11471.8|11468.1|11467.1|586
1645496700000|2022-02-22 02:25:00|11468.7|11467.8|11467.2|11466.2|11470.9|11470.2|11466.6|11465.6|414
1645497000000|2022-02-22 02:30:00|11467.1|11466.1|11467.8|11466.8|11468.9|11467.9|11466.7|11465.7|511
1645497300000|2022-02-22 02:35:00|11467.7|11466.7|11464|11463|11468|11467.1|11463.2|11462.2|442
1645497600000|2022-02-22 02:40:00|11464.1|11463.1|11464.8|11464.1|11465.9|11464.9|11463.1|11462.3|367
1645497900000|2022-02-22 02:45:00|11464.9|11464.2|11466.2|11465.5|11468.2|11467.2|11464.6|11463.7|295
1645498200000|2022-02-22 02:50:00|11466|11465.3|11464.9|11463.9|11467|11466.3|11462|11461|453
1645498500000|2022-02-22 02:55:00|11465|11464|11467.7|11466.7|11467.7|11466.7|11463.2|11462.4|447
1645498800000|2022-02-22 03:00:00|11467.6|11466.6|11465.4|11464.4|11468.2|11467.3|11465.2|11464.3|402
1645499100000|2022-02-22 03:05:00|11465.5|11464.5|11466.1|11465.1|11467.4|11466.6|11465.1|11464.2|319
1645499400000|2022-02-22 03:10:00|11466.2|11465.2|11464.2|11463.2|11466.2|11465.3|11462.2|11461.5|330
1645499700000|2022-02-22 03:15:00|11464.3|11463.3|11463.4|11462.4|11465.5|11464.5|11462.1|11461.3|457
1645500000000|2022-02-22 03:20:00|11463.2|11462.2|11462.9|11461.9|11463.2|11462.4|11461|11460.2|413
1645500300000|2022-02-22 03:25:00|11463.1|11462.1|11460.2|11459.2|11463.9|11462.9|11459.2|11458.3|271
1645500600000|2022-02-22 03:30:00|11460.1|11459.1|11458.4|11457.4|11460.2|11459.3|11457.5|11456.6|518
1645500900000|2022-02-22 03:35:00|11458.5|11457.5|11462.3|11461.3|11462.3|11461.5|11458.2|11457.4|449
1645501200000|2022-02-22 03:40:00|11462.5|11461.8|11461.8|11461.1|11463.2|11462.4|11461.5|11460.7|333
1645501500000|2022-02-22 03:45:00|11461.9|11461.2|11461.7|11460.7|11462.4|11461.7|11459.9|11459|336
1645501800000|2022-02-22 03:50:00|11461.6|11460.9|11461.1|11460.4|11462|11461.1|11459.3|11458.5|380
1645502100000|2022-02-22 03:55:00|11461.2|11460.5|11461.8|11461.1|11462.6|11461.7|11460.1|11459.3|374
1645502400000|2022-02-22 04:00:00|11461.7|11461|11465.1|11464.4|11465.5|11464.6|11461.7|11460.8|567
1645502700000|2022-02-22 04:05:00|11465.2|11464.5|11467|11466.3|11467.2|11466.4|11463.5|11462.5|409
1645503000000|2022-02-22 04:10:00|11466.9|11466.2|11464.6|11463.9|11467.9|11467|11464.2|11463.4|335
1645503300000|2022-02-22 04:15:00|11464.7|11464|11466.5|11465.5|11466.5|11465.6|11464.3|11463.4|335
1645503600000|2022-02-22 04:20:00|11466.4|11465.4|11466.2|11465.5|11467.5|11466.7|11465.8|11464.9|356
1645503900000|2022-02-22 04:25:00|11466.4|11465.7|11468.4|11467.4|11468.8|11468.1|11466.4|11465.7|219
1645504200000|2022-02-22 04:30:00|11468.5|11467.5|11470.4|11469.7|11470.8|11469.9|11467.3|11466.6|252
1645504500000|2022-02-22 04:35:00|11470.6|11469.6|11467.3|11466.6|11470.6|11469.7|11467.1|11466.3|251
1645504800000|2022-02-22 04:40:00|11467.4|11466.7|11468.1|11467.4|11468.6|11467.8|11467.1|11466.3|247
1645505100000|2022-02-22 04:45:00|11468.2|11467.1|11468.1|11467.1|11469.5|11468.7|11467.4|11466.4|277
1645505400000|2022-02-22 04:50:00|11467.9|11467.2|11471.1|11470.1|11471.1|11470.4|11467.5|11466.7|264
1645505700000|2022-02-22 04:55:00|11470.9|11470.2|11469.2|11468.5|11471.1|11470.3|11469|11468.1|360
1645506000000|2022-02-22 05:00:00|11469.3|11468.6|11468|11467.3|11469.8|11468.9|11466|11465.1|345
1645506300000|2022-02-22 05:05:00|11467.9|11467.2|11470.9|11470.2|11472.3|11471.5|11467.8|11467.1|392
1645506600000|2022-02-22 05:10:00|11471|11470.3|11468.6|11467.9|11471.3|11470.4|11468|11467.2|271
1645506900000|2022-02-22 05:15:00|11468.7|11467.7|11468.4|11467.4|11469.3|11468.5|11467.2|11466.4|324
1645507200000|2022-02-22 05:20:00|11468.5|11467.5|11469.9|11468.9|11470.1|11469.3|11468|11467.3|282
1645507500000|2022-02-22 05:25:00|11470|11469|11472.7|11471.7|11473.4|11472.5|11469.8|11469|487
1645507800000|2022-02-22 05:30:00|11472.6|11471.6|11472.3|11471.3|11473.9|11472.9|11471.4|11470.5|406
1645508100000|2022-02-22 05:35:00|11472.5|11471.5|11471.9|11470.9|11473.3|11472.4|11471.2|11470.3|286
1645508400000|2022-02-22 05:40:00|11472|11471.3|11472.8|11472.1|11474|11473.1|11471.7|11470.8|460
1645508700000|2022-02-22 05:45:00|11472.9|11472.2|11468.6|11467.9|11473.2|11472.3|11468.4|11467.6|470
1645509000000|2022-02-22 05:50:00|11468.7|11468|11468.5|11467.8|11469.8|11469|11467.9|11467.1|369
1645509300000|2022-02-22 05:55:00|11468.7|11468|11473.2|11472.5|11474.6|11473.8|11468.5|11467.7|608
1645509600000|2022-02-22 06:00:00|11473.1|11472.4|11473.9|11472.9|11474.2|11473.3|11471|11470.2|490
1645509900000|2022-02-22 06:05:00|11474|11473|11473.5|11472.8|11475.9|11475|11472.9|11472.1|425
1645510200000|2022-02-22 06:10:00|11473.7|11472.7|11475.2|11474.2|11475.4|11474.6|11472.6|11471.8|453
1645510500000|2022-02-22 06:15:00|11475.1|11474.1|11473.8|11472.8|11475.6|11474.8|11472.6|11471.7|341
1645510800000|2022-02-22 06:20:00|11473.7|11473|11475.6|11474.6|11476.3|11475.4|11473.5|11472.6|276
1645511100000|2022-02-22 06:25:00|11475.5|11474.5|11475.6|11474.6|11476.3|11475.6|11474.8|11474|225
1645511400000|2022-02-22 06:30:00|11475.7|11474.7|11477.4|11476.4|11477.5|11476.5|11474.8|11473.9|258
1645511700000|2022-02-22 06:35:00|11477.3|11476.3|11477.2|11476.5|11478.7|11477.8|11476.8|11476|373
1645512000000|2022-02-22 06:40:00|11477.3|11476.6|11475.7|11474.7|11478.5|11477.6|11475.2|11474.2|362
1645512300000|2022-02-22 06:45:00|11475.4|11474.3|11473.8|11473.1|11475.4|11474.3|11473.6|11472.8|300
1645512600000|2022-02-22 06:50:00|11473.7|11473|11471.2|11470.5|11473.9|11473.1|11467.9|11467|524
1645512900000|2022-02-22 06:55:00|11471.3|11470.3|11468.7|11467.7|11471.4|11470.4|11466.7|11465.7|424
1645513200000|2022-02-22 07:00:00|11468.5|11467.8|11467.8|11466.8|11469.8|11468.9|11466.3|11465.3|606
1645513500000|2022-02-22 07:05:00|11467.7|11466.7|11470.8|11470.1|11471.6|11470.6|11466.2|11465.4|637
1645513800000|2022-02-22 07:10:00|11471|11470|11467.9|11467.2|11471.7|11470.7|11467.2|11466.2|609
1645514100000|2022-02-22 07:15:00|11467.7|11467|11467.2|11466.2|11469.2|11468.2|11464.5|11463.6|694
1645514400000|2022-02-22 07:20:00|11467.3|11466.3|11465.2|11464.5|11470.8|11469.8|11464|11463.2|736
1645514700000|2022-02-22 07:25:00|11465.3|11464.3|11464.8|11463.8|11466.6|11465.9|11462.7|11461.9|667
1645515000000|2022-02-22 07:30:00|11464.7|11464|11465.8|11464.8|11466.9|11466|11463.2|11462.4|747
1645515300000|2022-02-22 07:35:00|11466|11465|11469.5|11468.8|11470.4|11469.4|11465.9|11465|725
1645515600000|2022-02-22 07:40:00|11469.6|11468.9|11473.8|11472.8|11476|11475.1|11469.5|11468.8|821
1645515900000|2022-02-22 07:45:00|11473.9|11472.9|11474.2|11473.2|11475.4|11474.5|11471.8|11471|802
1645516200000|2022-02-22 07:50:00|11474.1|11473.1|11476.7|11475.7|11478.8|11477.8|11473.2|11472.2|777
1645516500000|2022-02-22 07:55:00|11476.8|11475.8|11474.4|11473.4|11477.9|11476.9|11473.2|11472.2|888
1645516800000|2022-02-22 08:00:00|11474.3|11473.3|11476|11475|11479.3|11478.6|11472.4|11471.4|872
1645517100000|2022-02-22 08:05:00|11475.9|11474.9|11478.1|11477.1|11479.8|11478.8|11475.9|11474.9|911
1645517400000|2022-02-22 08:10:00|11478|11477|11481.6|11480.6|11482.4|11481.4|11477.1|11476.1|848
1645517700000|2022-02-22 08:15:00|11481.7|11480.7|11481.9|11480.9|11484.5|11483.5|11476|11475|1094
1645518000000|2022-02-22 08:20:00|11482|11481|11481.5|11480.8|11483.6|11482.6|11479.7|11478.8|981
1645518300000|2022-02-22 08:25:00|11481.8|11480.7|11486|11485|11488.1|11487.1|11479.8|11478.9|922
1645518600000|2022-02-22 08:30:00|11485.9|11484.9|11487.2|11486.2|11489.1|11488.4|11485.6|11484.6|931
1645518900000|2022-02-22 08:35:00|11487.3|11486.3|11489.2|11488.2|11489.7|11488.7|11486.1|11485.1|707
1645519200000|2022-02-22 08:40:00|11489.3|11488.3|11487.8|11486.8|11491.2|11490.2|11486.8|11485.8|665
1645519500000|2022-02-22 08:45:00|11487.7|11486.7|11486.9|11485.9|11487.9|11487.1|11485.2|11484.2|570
1645519800000|2022-02-22 08:50:00|11487|11486|11485.4|11484.4|11490.2|11489.5|11485.3|11484.3|655
1645520100000|2022-02-22 08:55:00|11485.2|11484.2|11488.7|11487.7|11490.5|11489.7|11484.8|11483.9|603
1645520400000|2022-02-22 09:00:00|11489|11488|11484.4|11483.4|11489|11488|11484.2|11483.3|667
1645520700000|2022-02-22 09:05:00|11484.5|11483.5|11484.3|11483.3|11485.4|11484.6|11481.6|11480.6|576
1645521000000|2022-02-22 09:10:00|11484.4|11483.4|11483.3|11482.3|11485.2|11484.2|11482.3|11481.3|603
1645521300000|2022-02-22 09:15:00|11483.4|11482.4|11482|11481|11483.5|11482.7|11479.5|11478.6|595
1645521600000|2022-02-22 09:20:00|11481.9|11480.9|11479.3|11478.3|11481.9|11480.9|11478.3|11477.3|524
1645521900000|2022-02-22 09:25:00|11479.2|11478.2|11477.7|11477|11480.2|11479.3|11477.5|11476.6|473
1645522200000|2022-02-22 09:30:00|11477.6|11476.9|11476.9|11475.9|11479.2|11478.3|11475.7|11474.9|500
1645522500000|2022-02-22 09:35:00|11476.6|11475.8|11480.9|11479.9|11481.9|11480.9|11476.4|11475.7|446
1645522800000|2022-02-22 09:40:00|11480.8|11479.8|11482.5|11481.5|11484|11483|11480.2|11479.2|439
1645523100000|2022-02-22 09:45:00|11482.6|11481.6|11483.8|11482.8|11483.8|11482.8|11479.9|11479|534
1645523400000|2022-02-22 09:50:00|11483.9|11482.9|11483.8|11482.8|11485.9|11484.9|11483.4|11482.4|588
1645523700000|2022-02-22 09:55:00|11483.9|11482.9|11477.8|11477.1|11485|11484|11477.5|11476.8|642
1645524000000|2022-02-22 10:00:00|11477.7|11477|11481|11480.3|11482.9|11481.9|11477.7|11476.9|641
1645524300000|2022-02-22 10:05:00|11481.1|11480.4|11481.5|11480.5|11483.2|11482.4|11480.4|11479.7|563
1645524600000|2022-02-22 10:10:00|11481.7|11480.7|11480.4|11479.4|11482.9|11481.9|11480.2|11479.3|551
1645524900000|2022-02-22 10:15:00|11480.3|11479.3|11483.6|11482.6|11485.5|11484.5|11480.3|11479.3|564
1645525200000|2022-02-22 10:20:00|11483.7|11482.7|11488.5|11487.5|11490.4|11489.5|11483.4|11482.4|747
1645525500000|2022-02-22 10:25:00|11488.6|11487.6|11486.4|11485.4|11489.5|11488.5|11486.2|11485.3|592
1645525800000|2022-02-22 10:30:00|11486.3|11485.3|11487.3|11486.3|11487.5|11486.6|11484.9|11483.9|597
1645526100000|2022-02-22 10:35:00|11487.2|11486.5|11488.9|11487.9|11490.1|11489.1|11486.5|11485.6|663
1645526400000|2022-02-22 10:40:00|11489|11488.2|11489.1|11488.1|11490.2|11489.2|11487.4|11486.4|706
1645526700000|2022-02-22 10:45:00|11489|11488|11494.2|11493.2|11495.1|11494.1|11488.5|11487.5|709
1645527000000|2022-02-22 10:50:00|11494.3|11493.3|11493.9|11492.9|11497.8|11496.8|11491.8|11491|763
1645527300000|2022-02-22 10:55:00|11493.7|11492.7|11493.4|11492.7|11495.4|11494.4|11492.1|11491.1|619
1645527600000|2022-02-22 11:00:00|11493.6|11492.6|11496.8|11495.8|11497.3|11496.5|11493.5|11492.5|669
1645527900000|2022-02-22 11:05:00|11496.1|11495.4|11491.5|11490.5|11496.5|11495.7|11491.4|11490.4|591
1645528200000|2022-02-22 11:10:00|11491.6|11490.6|11492|11491|11492.2|11491.4|11490.3|11489.3|550
1645528500000|2022-02-22 11:15:00|11492.1|11491.1|11493.8|11493.1|11493.8|11493.1|11491.5|11490.5|428
1645528800000|2022-02-22 11:20:00|11494|11493|11493|11492|11496|11495|11492.9|11492|647
1645529100000|2022-02-22 11:25:00|11492.9|11491.9|11493.1|11492.1|11494.3|11493.4|11492.2|11491.3|583
1645529400000|2022-02-22 11:30:00|11493.2|11492.2|11492.3|11491.6|11494.1|11493.2|11491.3|11490.6|495
1645529700000|2022-02-22 11:35:00|11492.2|11491.5|11491.8|11491.1|11493.9|11493.1|11491|11490.2|658
1645530000000|2022-02-22 11:40:00|11491.9|11490.9|11495.6|11494.6|11495.9|11494.9|11491.7|11490.8|675
1645530300000|2022-02-22 11:45:00|11495.5|11494.5|11496.3|11495.3|11496.8|11495.8|11494.9|11493.9|577
1645530600000|2022-02-22 11:50:00|11496.2|11495.2|11503|11502|11504.8|11503.9|11495.8|11494.8|852
1645530900000|2022-02-22 11:55:00|11502.9|11501.9|11508.4|11507.7|11510.1|11509.2|11502.7|11501.7|896
1645531200000|2022-02-22 12:00:00|11508.5|11507.8|11510.3|11509.3|11512.2|11511.4|11508.2|11507.5|892
1645531500000|2022-02-22 12:05:00|11510.2|11509.2|11506.3|11505.3|11511.3|11510.4|11506|11505|676
1645531800000|2022-02-22 12:10:00|11506.6|11505.6|11506.4|11505.4|11509.5|11508.8|11505.9|11505|645
1645532100000|2022-02-22 12:15:00|11506.3|11505.3|11509.6|11508.6|11510.3|11509.6|11506.2|11505.3|584
1645532400000|2022-02-22 12:20:00|11509.5|11508.8|11507.3|11506.6|11510|11509.1|11505.4|11504.7|550
1645532700000|2022-02-22 12:25:00|11507.4|11506.7|11506.7|11506|11509.6|11508.9|11505.3|11504.3|553
1645533000000|2022-02-22 12:30:00|11506.8|11506.1|11506.3|11505.6|11507.2|11506.2|11504.4|11503.6|481
1645533300000|2022-02-22 12:35:00|11506.4|11505.7|11505.1|11504.1|11506.7|11505.9|11503.9|11502.9|530
1645533600000|2022-02-22 12:40:00|11505.2|11504.2|11505.6|11504.6|11506.2|11505.2|11502.7|11501.9|510
1645533900000|2022-02-22 12:45:00|11505.4|11504.7|11507|11506|11510.6|11509.6|11505.4|11504.5|642
1645534200000|2022-02-22 12:50:00|11506.8|11506.1|11508.6|11507.6|11509.6|11508.9|11505.9|11505|511
1645534500000|2022-02-22 12:55:00|11508.5|11507.5|11509.1|11508.1|11509.5|11508.7|11507.2|11506.2|461
1645534800000|2022-02-22 13:00:00|11508.8|11508.2|11510|11509|11513.4|11512.4|11508.8|11507.9|655
1645535100000|2022-02-22 13:05:00|11509.9|11508.9|11507.9|11506.9|11510.4|11509.7|11507.2|11506.3|524
1645535400000|2022-02-22 13:10:00|11507.8|11506.8|11509.5|11508.8|11509.8|11509|11506.8|11505.8|589
1645535700000|2022-02-22 13:15:00|11509.8|11509|11509.4|11508.4|11510.8|11510|11507.5|11506.7|554
1645536000000|2022-02-22 13:20:00|11508.9|11508.2|11509.4|11508.4|11510.9|11510.2|11507.5|11506.8|678
1645536300000|2022-02-22 13:25:00|11509.3|11508.3|11506.3|11505.3|11510.8|11509.9|11506|11505.1|690
1645536600000|2022-02-22 13:30:00|11506.4|11505.4|11505.8|11504.8|11507.2|11506.3|11503.4|11502.4|708
1645536900000|2022-02-22 13:35:00|11505.7|11505|11510.7|11509.7|11512.8|11512.1|11505.6|11504.9|675
1645537200000|2022-02-22 13:40:00|11510.6|11509.6|11515|11514|11515|11514.1|11510.1|11509.4|584
1645537500000|2022-02-22 13:45:00|11515.1|11514.1|11513.6|11512.9|11516.7|11515.8|11513.2|11512.4|455
1645537800000|2022-02-22 13:50:00|11513.8|11512.8|11514.7|11513.7|11515.1|11514.3|11512.1|11511.2|480
1645538100000|2022-02-22 13:55:00|11514.8|11513.8|11512.8|11511.8|11514.8|11513.8|11511.2|11510.3|550
1645538400000|2022-02-22 14:00:00|11512.6|11511.6|11514.6|11513.6|11515.1|11514.3|11510.7|11509.8|503
1645538700000|2022-02-22 14:05:00|11514.4|11513.7|11514|11513|11514.7|11513.7|11511.8|11510.9|401
1645539000000|2022-02-22 14:10:00|11513.9|11512.9|11512.6|11511.6|11514.7|11514|11511.1|11510.2|449
1645539300000|2022-02-22 14:15:00|11512.7|11511.7|11512.5|11511.8|11513.4|11512.6|11510.6|11509.6|368
1645539600000|2022-02-22 14:20:00|11512.3|11511.6|11513.3|11512.3|11514.2|11513.2|11512.2|11511.5|350
1645539900000|2022-02-22 14:25:00|11513.1|11512.1|11514.1|11513.1|11514.7|11513.8|11512.9|11511.9|375
1645540200000|2022-02-22 14:30:00|11514|11513|11511.2|11510.5|11516.4|11515.6|11511|11510.3|670
1645540500000|2022-02-22 14:35:00|11511.3|11510.6|11512|11511|11513.6|11512.7|11510.2|11509.3|691
1645540800000|2022-02-22 14:40:00|11512.1|11511.1|11517.2|11516.2|11518.3|11517.6|11511.9|11510.9|557
1645541100000|2022-02-22 14:45:00|11518.9|11517.1|11521.2|11520.5|11522|11521.2|11518.5|11517.1|716
1645541400000|2022-02-22 14:50:00|11521.1|11520.4|11517.2|11516.2|11521.1|11520.4|11517|11516.2|429
1645541700000|2022-02-22 14:55:00|11516.7|11516|11524|11523|11524.4|11523.5|11516.7|11515.7|517
1645542000000|2022-02-22 15:00:00|11523.9|11523.2|11521.8|11521.1|11524.1|11523.2|11520.1|11519.2|632
1645542300000|2022-02-22 15:05:00|11521.7|11521|11522.5|11521.8|11524.7|11523.8|11521|11520.2|602
1645542600000|2022-02-22 15:10:00|11522.7|11521.7|11523.2|11522.5|11524.6|11523.9|11520.9|11520.1|635
1645542900000|2022-02-22 15:15:00|11523.3|11522.6|11520.5|11519.8|11524.4|11523.5|11520.4|11519.5|559
1645543200000|2022-02-22 15:20:00|11520.8|11519.9|11521.2|11520.5|11523.3|11522.4|11518.6|11517.9|592
1645543500000|2022-02-22 15:25:00|11521.1|11520.4|11522.3|11521.6|11522.8|11521.9|11519.8|11519|569
1645543800000|2022-02-22 15:30:00|11522.4|11521.7|11518.6|11517.6|11522.5|11521.8|11517.5|11516.7|590
1645544100000|2022-02-22 15:35:00|11518.5|11517.5|11516.6|11515.6|11518.9|11518.1|11515.3|11514.5|556
1645544400000|2022-02-22 15:40:00|11516.5|11515.5|11514.5|11513.5|11517.2|11516.2|11512.8|11512.1|621
1645544700000|2022-02-22 15:45:00|11514.3|11513.8|11510.7|11510|11514.3|11513.8|11510.7|11510|646
1645545000000|2022-02-22 15:50:00|11510.8|11509.8|11507.6|11506.9|11512.6|11511.6|11506.8|11505.9|679
1645545300000|2022-02-22 15:55:00|11507.7|11506.7|11505.6|11504.9|11509|11508|11505.6|11504.8|986
1645545600000|2022-02-22 16:00:00|11505.7|11505|11508.3|11507.3|11509.2|11508.4|11505.5|11504.8|761
1645545900000|2022-02-22 16:05:00|11508.4|11507.4|11504.3|11503.3|11508.5|11507.6|11503.4|11502.5|750
1645546200000|2022-02-22 16:10:00|11504.4|11503.4|11501.2|11500.2|11504.8|11503.9|11500|11499.3|640
1645546500000|2022-02-22 16:15:00|11501.1|11500.4|11497.2|11496.5|11501.2|11500.5|11496.1|11495.4|449
1645546800000|2022-02-22 16:20:00|11497.3|11496.6|11497.1|11496.1|11498|11497.2|11494.3|11493.6|459
1645547100000|2022-02-22 16:25:00|11496.9|11496.2|11493.8|11492.8|11497.4|11496.6|11493.4|11492.4|479
1645547400000|2022-02-22 16:30:00|11493.9|11492.9|11498|11497|11500.1|11499.1|11493.7|11492.7|670
1645547700000|2022-02-22 16:35:00|11497.8|11497.1|11497.8|11496.8|11498.5|11497.8|11494.2|11493.4|556
1645548000000|2022-02-22 16:40:00|11497.9|11496.9|11498.7|11497.7|11500.2|11499.4|11496.3|11495.3|333
1645548300000|2022-02-22 16:45:00|11498.5|11497.8|11496.2|11495.5|11499.2|11498.4|11495.7|11495|430
1645548600000|2022-02-22 16:50:00|11496.4|11495.4|11495.2|11494.2|11497.7|11496.7|11493|11492.2|539
1645548900000|2022-02-22 16:55:00|11495.3|11494.3|11494.6|11493.6|11496.1|11495.1|11493.5|11492.6|486
1645549200000|2022-02-22 17:00:00|11494.4|11493.7|11496.3|11495.6|11498.7|11497.7|11494.4|11493.6|398
1645549500000|2022-02-22 17:05:00|11496.4|11495.7|11496.1|11495.1|11497.4|11496.6|11495.9|11494.9|275
1645549800000|2022-02-22 17:10:00|11496|11495|11498.4|11497.4|11498.4|11497.4|11495|11494.2|306
1645550100000|2022-02-22 17:15:00|11498.3|11497.3|11497.9|11496.9|11498.9|11498|11497.6|11496.6|276
1645550400000|2022-02-22 17:20:00|11497.8|11497.1|11499.3|11498.3|11499.6|11498.7|11497.6|11496.8|323
1645550700000|2022-02-22 17:25:00|11499.2|11498.2|11498.2|11497.2|11499.7|11498.8|11497.4|11496.5|282
1645551000000|2022-02-22 17:30:00|11498.1|11497.1|11493.6|11492.6|11498.1|11497.2|11493|11492.2|341
1645551300000|2022-02-22 17:35:00|11493.5|11492.8|11494.5|11493.8|11496|11495.2|11493.2|11492.3|315
1645551600000|2022-02-22 17:40:00|11494.7|11493.7|11494.6|11493.6|11494.7|11493.8|11493.3|11492.4|291
1645551900000|2022-02-22 17:45:00|11494.7|11493.7|11494.4|11493.7|11494.7|11493.8|11492.3|11491.5|326
1645552200000|2022-02-22 17:50:00|11494.3|11493.6|11494.5|11493.8|11496.5|11495.8|11493.2|11492.3|401
1645552500000|2022-02-22 17:55:00|11494.7|11493.7|11493.2|11492.2|11494.7|11493.8|11492.2|11491.4|355
1645552800000|2022-02-22 18:00:00|11493.3|11492.3|11489.8|11488.8|11493.4|11492.6|11488.4|11487.4|433
1645553100000|2022-02-22 18:05:00|11489.6|11488.9|11489.7|11489|11490.3|11489.5|11487.9|11487.1|346
1645553400000|2022-02-22 18:10:00|11489.6|11488.9|11492.1|11491.1|11492.9|11492|11489.6|11488.9|234
1645553700000|2022-02-22 18:15:00|11492.2|11491.2|11491.3|11490.3|11492.8|11491.9|11489.3|11488.5|377
1645554000000|2022-02-22 18:20:00|11491.2|11490.5|11491.3|11490.3|11492.1|11491.3|11490.7|11490|347
1645554300000|2022-02-22 18:25:00|11491.2|11490.2|11491.2|11490.5|11491.9|11490.9|11490.5|11489.6|354
1645554600000|2022-02-22 18:30:00|11491.3|11490.3|11493.9|11492.9|11494.1|11493.1|11491.3|11490.3|258
1645554900000|2022-02-22 18:35:00|11494|11493|11493.7|11493|11494|11493.1|11492.6|11491.7|194
1645555200000|2022-02-22 18:40:00|11493.8|11493.1|11494.6|11493.9|11494.8|11494.1|11493.6|11492.9|265
1645555500000|2022-02-22 18:45:00|11494.7|11494|11494.2|11493.5|11495.3|11494.5|11493.6|11492.8|226
1645555800000|2022-02-22 18:50:00|11494.3|11493.6|11495.1|11494.1|11495.1|11494.4|11493|11492.1|250
1645556100000|2022-02-22 18:55:00|11495.2|11494.2|11495.3|11494.6|11495.9|11495|11494.8|11494.1|204
1645556400000|2022-02-22 19:00:00|11495.1|11494.4|11495.3|11494.3|11496.3|11495.5|11494.4|11493.6|319
1645556700000|2022-02-22 19:05:00|11495.4|11494.4|11496.5|11495.5|11496.7|11495.9|11495|11494.1|274
1645557000000|2022-02-22 19:10:00|11496.6|11495.6|11499|11498.3|11499.4|11498.6|11496|11495.1|237
1645557300000|2022-02-22 19:15:00|11499.1|11498.4|11500|11499.3|11500.8|11500|11499|11498.2|330
1645557600000|2022-02-22 19:20:00|11500.1|11499.4|11499.8|11498.8|11501.9|11500.9|11497.1|11496.1|408
1645557900000|2022-02-22 19:25:00|11499.9|11498.9|11505.9|11504.9|11506.4|11505.4|11498.1|11497.4|833
1645558200000|2022-02-22 19:30:00|11505.8|11504.8|11505|11504|11508.9|11507.9|11504.2|11503.2|727
1645558500000|2022-02-22 19:35:00|11505.1|11504.1|11507.7|11507|11508.8|11507.9|11504.1|11503.3|551
1645558800000|2022-02-22 19:40:00|11508.1|11507.4|11507.4|11506.4|11508.6|11507.8|11506.7|11505.7|543
1645559100000|2022-02-22 19:45:00|11507.3|11506.3|11509.5|11508.5|11510.7|11509.7|11504.9|11503.9|600
1645559400000|2022-02-22 19:50:00|11509.7|11508.7|11509.8|11508.8|11511.5|11510.5|11507.5|11506.5|663
1645559700000|2022-02-22 19:55:00|11509.7|11508.7|11507.3|11506.3|11511|11510|11507|11506.2|714
1645560000000|2022-02-22 20:00:00|11507.5|11506.5|11510.9|11510.2|11511.6|11510.8|11507.3|11506.3|469
1645560300000|2022-02-22 20:05:00|11510.8|11510.1|11508.2|11507.2|11511.6|11510.6|11507.8|11506.8|449
1645560600000|2022-02-22 20:10:00|11508.1|11507.1|11508.7|11507.7|11509.9|11508.9|11507.5|11506.6|372
1645560900000|2022-02-22 20:15:00|11508.6|11507.9|11505.8|11505.1|11509.5|11508.6|11505.3|11504.3|440
1645561200000|2022-02-22 20:20:00|11505.7|11505|11505.1|11504.1|11506.4|11505.6|11504|11503|499
1645561500000|2022-02-22 20:25:00|11505|11504|11505.7|11504.7|11507.3|11506.3|11504.8|11503.9|375
1645561800000|2022-02-22 20:30:00|11505.6|11504.6|11507.5|11506.5|11507.6|11506.6|11504.8|11503.8|328
1645562100000|2022-02-22 20:35:00|11507.7|11506.7|11508.3|11507.3|11508.8|11507.9|11507.1|11506.2|451
1645562400000|2022-02-22 20:40:00|11508.4|11507.4|11507.2|11506.2|11508.4|11507.4|11505.6|11504.8|396
1645562700000|2022-02-22 20:45:00|11507.1|11506.1|11507.3|11506.3|11507.9|11506.9|11506.5|11505.5|332
1645563000000|2022-02-22 20:50:00|11507.2|11506.2|11502.5|11501.5|11507.2|11506.2|11502.3|11501.4|468
1645563300000|2022-02-22 20:55:00|11502.4|11501.4|11503.1|11502.1|11503.5|11502.7|11501.5|11500.6|366
1645563600000|2022-02-22 21:00:00|11503|11502|11505.1|11504.1|11505.1|11504.1|11502.7|11501.7|251
1645563900000|2022-02-22 21:05:00|11505|11504|11506.4|11505.4|11506.4|11505.4|11504.4|11503.5|98
1645564200000|2022-02-22 21:10:00|11506.3|11505.3|11506.1|11505.1|11506.5|11505.6|11505.7|11504.9|89
1645564500000|2022-02-22 21:15:00|11506.2|11505.5|11507.2|11506.2|11507.5|11506.7|11506.2|11505.4|107
1645564800000|2022-02-22 21:20:00|11507.1|11506.1|11506.8|11505.8|11507.2|11506.4|11506.3|11505.4|77
1645565100000|2022-02-22 21:25:00|11506.7|11505.7|11506.1|11505.1|11507|11506|11505.5|11504.7|173
1645565400000|2022-02-22 21:30:00|11505.9|11504.9|11507.3|11506.3|11507.3|11506.3|11505.8|11504.8|208
1645565700000|2022-02-22 21:35:00|11507.2|11506.2|11506.4|11505.4|11507.6|11506.6|11506.2|11505.4|136
1645566000000|2022-02-22 21:40:00|11506.5|11505.5|11508.4|11507.4|11508.4|11507.4|11506.2|11505.4|178
1645566300000|2022-02-22 21:45:00|11508.3|11507.3|11507.8|11506.8|11509|11508|11507.6|11506.7|243
1645566600000|2022-02-22 21:50:00|11507.7|11506.7|11507.9|11506.9|11508.5|11507.5|11506.6|11505.6|375
1645566900000|2022-02-22 21:55:00|11508.5|11506.7|11510.8|11504.8|11510.8|11507.5|11506|11504.2|314
1645567200000|2022-02-22 22:00:00|11510.9|11504.9|11511.3|11505.3|11511.6|11505.6|11510|11504|25
1645567500000|2022-02-22 22:05:00|11511.1|11505.1|11510.3|11504.3|11511.5|11505.5|11509.4|11503.4|898
1645567800000|2022-02-22 22:10:00|11510.2|11504.2|11509.6|11503.6|11510.4|11504.4|11508.5|11502.5|1403
1645568100000|2022-02-22 22:15:00|11509.5|11503.5|11509.1|11503.1|11510.1|11504.5|11507.2|11501.3|1251
1645568400000|2022-02-22 22:20:00|11509.4|11503.4|11510.8|11504.8|11511.4|11505.4|11508.3|11502.3|1300
1645568700000|2022-02-22 22:25:00|11510.7|11504.7|11510.5|11504.5|11511.4|11505.4|11510|11504|889
1645569000000|2022-02-22 22:30:00|11510.7|11504.7|11510.1|11505.8|11512.4|11507|11508.8|11504|530
1645569300000|2022-02-22 22:35:00|11510.3|11505.7|11509.2|11505.4|11510.8|11506.2|11508.5|11504.8|804
1645569600000|2022-02-22 22:40:00|11509.1|11505.5|11508.9|11502.9|11509.5|11506.3|11507.6|11501.6|662
1645569900000|2022-02-22 22:45:00|11509|11503|11508.1|11503|11509.6|11504.1|11506.5|11500.9|472
1645570200000|2022-02-22 22:50:00|11508|11503.4|11507.2|11503.2|11509.4|11503.8|11507|11502|387
1645570500000|2022-02-22 22:55:00|11507.3|11503.5|11509.2|11503.6|11510.1|11504.7|11506.7|11502.5|285
1645570800000|2022-02-22 23:00:00|11509.5|11503.5|11506.8|11505.8|11510.3|11505.8|11505.8|11502.6|822
1645571100000|2022-02-22 23:05:00|11506.7|11505.7|11506.5|11505.5|11507.6|11506.2|11506.4|11505.2|228
1645571400000|2022-02-22 23:10:00|11506.4|11505.4|11506.6|11505.6|11507.1|11506|11506.3|11505|143
1645571700000|2022-02-22 23:15:00|11506.7|11505.7|11508.6|11507.6|11508.8|11507.8|11506.5|11505.5|158
1645572000000|2022-02-22 23:20:00|11508.7|11507.7|11508.4|11507.4|11509.1|11508.1|11508.2|11507.2|55
1645572300000|2022-02-22 23:25:00|11508.5|11507.5|11509.7|11508.7|11510.9|11509.9|11508.4|11507.4|173
1645572600000|2022-02-22 23:30:00|11509.9|11508.9|11509.6|11508.6|11510.8|11509.8|11509.4|11508.4|157
1645572900000|2022-02-22 23:35:00|11509.7|11508.7|11510|11509|11510.3|11509.3|11508.6|11507.6|176
1645573200000|2022-02-22 23:40:00|11510.1|11509.1|11509.3|11508.3|11510.2|11509.2|11509|11508|160
1645573500000|2022-02-22 23:45:00|11509.2|11508.2|11511.1|11510.1|11511.2|11510.2|11509.2|11508.2|139
1645573800000|2022-02-22 23:50:00|11510.9|11510.2|11510.4|11509.4|11512|11511|11510.2|11509.2|147
1645574100000|2022-02-22 23:55:00|11510.2|11509.2|11510.4|11509.4|11511|11510|11509.7|11508.7|111
1645574400000|2022-02-23 00:00:00|11510.3|11509.3|11512.4|11511.7|11513.2|11512.4|11510.1|11509.1|303
1645574700000|2022-02-23 00:05:00|11512.2|11511.4|11511.7|11511|11512.5|11511.7|11511.6|11510.7|134
1645575000000|2022-02-23 00:10:00|11511.8|11511.1|11509.1|11508.4|11511.9|11511.2|11508.8|11508|156
1645575300000|2022-02-23 00:15:00|11509.2|11508.5|11508.6|11507.6|11510.9|11510.2|11508.5|11507.5|256
1645575600000|2022-02-23 00:20:00|11508.5|11507.5|11507.6|11506.9|11509|11508.3|11507.6|11506.6|182
1645575900000|2022-02-23 00:25:00|11507.7|11506.7|11507.4|11506.4|11508|11507.1|11507.1|11506.3|150
1645576200000|2022-02-23 00:30:00|11507.6|11506.6|11505.1|11504.1|11507.7|11506.7|11503.7|11502.7|259
1645576500000|2022-02-23 00:35:00|11505.2|11504.2|11504.6|11503.6|11505.2|11504.2|11504.3|11503.4|144
1645576800000|2022-02-23 00:40:00|11504.4|11503.4|11504.3|11503.6|11505.3|11504.3|11503.9|11502.9|145
1645577100000|2022-02-23 00:45:00|11504.4|11503.7|11504.2|11503.2|11505.2|11504.5|11503.8|11502.9|183
1645577400000|2022-02-23 00:50:00|11504|11503|11501.9|11500.9|11504.1|11503.2|11501.7|11500.8|228
1645577700000|2022-02-23 00:55:00|11501.8|11500.8|11503.1|11502.1|11503.9|11502.9|11501|11500|251
1645578000000|2022-02-23 01:00:00|11503.2|11502.2|11501.7|11500.7|11503.4|11502.4|11499.7|11498.7|303
1645578300000|2022-02-23 01:05:00|11501.6|11500.9|11504.9|11503.9|11505|11504|11501.4|11500.6|211
1645578600000|2022-02-23 01:10:00|11504.8|11503.8|11505.5|11504.5|11505.6|11504.7|11504.5|11503.6|103
1645578900000|2022-02-23 01:15:00|11505.4|11504.4|11504.7|11504|11506.1|11505.3|11504.2|11503.2|169
1645579200000|2022-02-23 01:20:00|11504.8|11504.1|11503.6|11502.9|11505.1|11504.4|11503.6|11502.8|104
1645579500000|2022-02-23 01:25:00|11503.7|11503|11504.7|11504|11505.8|11504.8|11503.4|11502.6|128
1645579800000|2022-02-23 01:30:00|11504.5|11503.8|11501.4|11500.7|11504.5|11503.8|11500.9|11500|427
1645580100000|2022-02-23 01:35:00|11501.3|11500.6|11501.7|11500.7|11502.9|11502|11501.1|11500.3|293
1645580400000|2022-02-23 01:40:00|11501.8|11500.8|11501|11500.3|11502|11501.1|11499.3|11498.5|296
1645580700000|2022-02-23 01:45:00|11500.9|11500.2|11499.8|11498.8|11501.2|11500.4|11499.4|11498.6|218
1645581000000|2022-02-23 01:50:00|11499.6|11498.9|11500.4|11499.7|11500.9|11500.1|11499.5|11498.8|124
1645581300000|2022-02-23 01:55:00|11500.3|11499.6|11504.6|11503.6|11505|11504|11500.2|11499.4|233
1645581600000|2022-02-23 02:00:00|11504.5|11503.8|11505.5|11504.8|11505.7|11504.8|11503.5|11502.6|230
1645581900000|2022-02-23 02:05:00|11505.4|11504.5|11506.6|11505.6|11507.1|11506.2|11505.1|11504.3|213
1645582200000|2022-02-23 02:10:00|11506.4|11505.7|11507.6|11506.6|11507.8|11507|11506|11505.1|224
1645582500000|2022-02-23 02:15:00|11507.7|11506.7|11506.6|11505.6|11507.7|11506.9|11506.1|11505.3|153
1645582800000|2022-02-23 02:20:00|11506.7|11505.7|11506.3|11505.3|11507.3|11506.4|11505.7|11504.7|188
1645583100000|2022-02-23 02:25:00|11506.1|11505.4|11507|11506.3|11507.7|11506.9|11506|11505.1|141
1645583400000|2022-02-23 02:30:00|11506.9|11506.2|11506.1|11505.4|11507.6|11506.9|11505.5|11504.6|193
1645583700000|2022-02-23 02:35:00|11506.2|11505.5|11506.5|11505.5|11506.7|11505.9|11505.5|11504.6|150
1645584000000|2022-02-23 02:40:00|11506.4|11505.4|11508.1|11507.4|11508.3|11507.5|11506.1|11505.3|154
1645584300000|2022-02-23 02:45:00|11508|11507.3|11508.5|11507.5|11508.5|11507.7|11507.1|11506.2|233
1645584600000|2022-02-23 02:50:00|11508.3|11507.6|11510|11509.3|11510.2|11509.3|11508.3|11507.4|229
1645584900000|2022-02-23 02:55:00|11509.9|11509.2|11508.2|11507.2|11510|11509.2|11507.4|11506.4|412
1645585200000|2022-02-23 03:00:00|11508.3|11507.3|11506.5|11505.5|11508.7|11507.9|11504.3|11503.6|265
1645585500000|2022-02-23 03:05:00|11506.4|11505.4|11504.9|11503.9|11506.7|11505.8|11504.8|11503.8|140
1645585800000|2022-02-23 03:10:00|11505|11504|11504.1|11503.1|11505.9|11504.9|11503.4|11502.5|128
1645586100000|2022-02-23 03:15:00|11504.2|11503.2|11504.3|11503.3|11505.1|11504.2|11503.9|11503|126
1645586400000|2022-02-23 03:20:00|11504.4|11503.4|11504.3|11503.3|11504.6|11503.9|11504|11503.1|131
1645586700000|2022-02-23 03:25:00|11504.1|11503.4|11505|11504|11505.7|11504.7|11504.1|11503.2|112
1645587000000|2022-02-23 03:30:00|11505.1|11504.1|11504.6|11503.9|11505.3|11504.5|11504.1|11503.3|162
1645587300000|2022-02-23 03:35:00|11504.8|11503.8|11503.2|11502.2|11505.1|11504.3|11503|11502|154
1645587600000|2022-02-23 03:40:00|11503|11502.3|11502.9|11501.9|11503.7|11502.9|11501.7|11500.8|156
1645587900000|2022-02-23 03:45:00|11503|11502|11502.2|11501.5|11503.7|11502.8|11502.2|11501.3|84
1645588200000|2022-02-23 03:50:00|11502.3|11501.6|11501.9|11501.2|11502.5|11501.7|11500.3|11499.4|146
1645588500000|2022-02-23 03:55:00|11501.7|11501|11502.9|11501.9|11503|11502.2|11501.5|11500.6|99
1645588800000|2022-02-23 04:00:00|11502.7|11502|11501.5|11500.8|11502.8|11502|11501.4|11500.6|153
1645589100000|2022-02-23 04:05:00|11501.6|11500.9|11501.8|11501.1|11502.2|11501.2|11501.1|11500.4|99
1645589400000|2022-02-23 04:10:00|11501.7|11501|11502.6|11501.6|11502.7|11502|11501.6|11500.8|96
1645589700000|2022-02-23 04:15:00|11502.4|11501.7|11502.9|11501.9|11503.3|11502.4|11502.4|11501.5|92
1645590000000|2022-02-23 04:20:00|11503|11502|11502.3|11501.6|11503.1|11502.3|11502|11501.1|112
1645590300000|2022-02-23 04:25:00|11502.4|11501.7|11502.6|11501.9|11503.1|11502.2|11502|11501.1|148
1645590600000|2022-02-23 04:30:00|11502.8|11501.8|11503|11502|11503.3|11502.5|11502.3|11501.4|128
1645590900000|2022-02-23 04:35:00|11502.9|11502.2|11502.7|11501.7|11503|11502.2|11502.3|11501.4|79
1645591200000|2022-02-23 04:40:00|11502.8|11501.8|11502.5|11501.5|11502.8|11501.9|11502|11501.1|49
1645591500000|2022-02-23 04:45:00|11502.4|11501.4|11504.4|11503.7|11504.6|11503.7|11502.1|11501.3|122
1645591800000|2022-02-23 04:50:00|11504.3|11503.6|11505.3|11504.3|11505.7|11504.8|11504.3|11503.6|171
1645592100000|2022-02-23 04:55:00|11505.4|11504.4|11504.6|11503.6|11505.6|11504.7|11504.3|11503.5|164
1645592400000|2022-02-23 05:00:00|11504.7|11503.7|11505.9|11504.9|11506.1|11505.2|11504.3|11503.4|251
1645592700000|2022-02-23 05:05:00|11505.8|11504.8|11505.1|11504.4|11506.2|11505.3|11504.6|11503.8|164
1645593000000|2022-02-23 05:10:00|11505.2|11504.2|11505|11504|11505.6|11504.7|11504.6|11503.7|121
1645593300000|2022-02-23 05:15:00|11505.1|11504.1|11505.8|11505.1|11506.2|11505.3|11504.8|11503.9|97
1645593600000|2022-02-23 05:20:00|11505.9|11504.9|11505.5|11504.5|11506|11505.1|11505.1|11504.2|116
1645593900000|2022-02-23 05:25:00|11505.3|11504.6|11506.3|11505.6|11506.6|11505.8|11504.3|11503.5|149
1645594200000|2022-02-23 05:30:00|11506.4|11505.7|11505.4|11504.7|11507.7|11506.9|11505.2|11504.2|300
1645594500000|2022-02-23 05:35:00|11505.5|11504.8|11505.9|11504.9|11506|11505.2|11504.9|11504.1|108
1645594800000|2022-02-23 05:40:00|11505.6|11504.6|11505.6|11504.6|11506|11505.2|11505.4|11504.5|104
1645595100000|2022-02-23 05:45:00|11505.5|11504.5|11505.3|11504.6|11505.6|11504.9|11504.9|11504.2|114
1645595400000|2022-02-23 05:50:00|11505.2|11504.5|11504.6|11503.6|11505.6|11504.7|11504.5|11503.6|114
1645595700000|2022-02-23 05:55:00|11504.5|11503.8|11505.4|11504.7|11505.8|11505.1|11504.2|11503.5|164
1645596000000|2022-02-23 06:00:00|11505.5|11504.5|11505.3|11504.6|11506.6|11505.7|11504.9|11504|264
1645596300000|2022-02-23 06:05:00|11505.4|11504.7|11505.3|11504.6|11505.8|11505|11504.3|11503.6|250
1645596600000|2022-02-23 06:10:00|11505.4|11504.7|11505.1|11504.1|11506.3|11505.4|11504.8|11503.9|220
1645596900000|2022-02-23 06:15:00|11505|11504|11505.6|11504.9|11505.9|11505.1|11504.3|11503.5|121
1645597200000|2022-02-23 06:20:00|11505.8|11504.8|11504.7|11503.7|11505.8|11505|11504.2|11503.2|94
1645597500000|2022-02-23 06:25:00|11504.8|11503.8|11504.9|11503.9|11505.7|11505|11504.8|11503.8|123
1645597800000|2022-02-23 06:30:00|11505|11504|11504.3|11503.6|11505.1|11504.3|11504.1|11503.4|106
1645598100000|2022-02-23 06:35:00|11504.4|11503.7|11505.1|11504.1|11505.7|11504.8|11503.6|11502.7|162
1645598400000|2022-02-23 06:40:00|11505|11504.3|11503.4|11502.4|11505.4|11504.7|11503.2|11502.3|133
1645598700000|2022-02-23 06:45:00|11503.5|11502.5|11503.7|11502.7|11504|11503.2|11503|11502|137
1645599000000|2022-02-23 06:50:00|11503.6|11502.6|11505.5|11504.5|11505.8|11504.9|11503.4|11502.5|160
1645599300000|2022-02-23 06:55:00|11505.1|11504.4|11506.4|11505.4|11506.5|11505.7|11504.2|11503.4|209
1645599600000|2022-02-23 07:00:00|11506.2|11505.5|11501.1|11500.4|11506.5|11505.5|11499.8|11498.8|457
1645599900000|2022-02-23 07:05:00|11501|11500.3|11503|11502|11504.3|11503.5|11500.9|11500|412
1645600200000|2022-02-23 07:10:00|11503.1|11502.1|11505|11504|11506.4|11505.5|11503|11502|519
1645600500000|2022-02-23 07:15:00|11504.9|11503.9|11504.7|11504|11505.4|11504.6|11503.9|11503.1|418
1645600800000|2022-02-23 07:20:00|11504.4|11503.7|11503.5|11502.8|11504.6|11503.9|11502.3|11501.5|277
1645601100000|2022-02-23 07:25:00|11503.4|11502.7|11508.2|11507.2|11509.6|11508.7|11503.4|11502.6|547
1645601400000|2022-02-23 07:30:00|11508.1|11507.1|11508.6|11507.6|11508.9|11508|11507.1|11506.2|508
1645601700000|2022-02-23 07:35:00|11508.7|11507.7|11508.8|11507.8|11508.8|11508|11506.8|11505.9|556
1645602000000|2022-02-23 07:40:00|11508.9|11507.9|11507.3|11506.3|11509.2|11508.3|11506.9|11505.9|464
1645602300000|2022-02-23 07:45:00|11507.4|11506.4|11508|11507|11508.4|11507.5|11505.6|11504.6|457
1645602600000|2022-02-23 07:50:00|11507.7|11506.9|11508.8|11507.8|11509|11508.1|11506.5|11505.6|544
1645602900000|2022-02-23 07:55:00|11508.9|11507.9|11507.5|11506.8|11509|11508.1|11506.8|11505.8|447
1645603200000|2022-02-23 08:00:00|11507.8|11506.9|11505.5|11504.5|11509.6|11508.6|11503.9|11503|693
1645603500000|2022-02-23 08:05:00|11505.2|11504.6|11505.4|11504.4|11505.7|11504.9|11501.3|11500.3|618
1645603800000|2022-02-23 08:10:00|11505.3|11504.3|11508.5|11507.5|11508.5|11507.6|11504.8|11503.8|501
1645604100000|2022-02-23 08:15:00|11508.3|11507.3|11507.9|11506.9|11508.5|11507.6|11506.1|11505.2|445
1645604400000|2022-02-23 08:20:00|11507.8|11506.8|11505.7|11504.7|11509.1|11508.1|11505.5|11504.6|441
1645604700000|2022-02-23 08:25:00|11505.8|11504.8|11505.6|11504.9|11506.4|11505.4|11504.3|11503.3|386
1645605000000|2022-02-23 08:30:00|11505.7|11505|11505|11504|11506.2|11505.2|11503|11502|637
1645605300000|2022-02-23 08:35:00|11504.7|11504.1|11503.4|11502.4|11506.1|11505.1|11503.2|11502.4|489
1645605600000|2022-02-23 08:40:00|11503.5|11502.5|11503|11502|11503.5|11502.5|11499.8|11498.8|502
1645605900000|2022-02-23 08:45:00|11503.1|11502.1|11505|11504|11505.6|11504.6|11503|11502.1|453
1645606200000|2022-02-23 08:50:00|11504.9|11503.9|11508.5|11507.5|11509.3|11508.3|11504.9|11503.9|486
1645606500000|2022-02-23 08:55:00|11508.6|11507.6|11514.7|11513.7|11515.4|11514.4|11507.3|11506.4|388
1645606800000|2022-02-23 09:00:00|11514.8|11513.8|11514.4|11513.4|11517.3|11516.5|11513.2|11512.3|502
1645607100000|2022-02-23 09:05:00|11514.1|11513.5|11513.5|11512.5|11515.6|11514.6|11512.6|11511.7|524
1645607400000|2022-02-23 09:10:00|11513.4|11512.4|11513.4|11512.7|11514.9|11513.9|11512.5|11511.6|422
1645607700000|2022-02-23 09:15:00|11513.3|11512.6|11512.9|11511.9|11513.8|11512.8|11511.1|11510.1|449
1645608000000|2022-02-23 09:20:00|11513|11512|11511.7|11510.7|11513.6|11512.7|11510.8|11509.8|497
1645608300000|2022-02-23 09:25:00|11511.8|11510.8|11512.1|11511.1|11512.2|11511.4|11510.9|11509.9|378
1645608600000|2022-02-23 09:30:00|11512|11511|11512.3|11511.3|11514.2|11513.3|11511.5|11510.6|377
1645608900000|2022-02-23 09:35:00|11512.5|11511.5|11511.6|11510.6|11513.8|11512.8|11511|11510.1|406
1645609200000|2022-02-23 09:40:00|11511.7|11510.7|11511.9|11510.9|11512.5|11511.7|11510.6|11509.6|341
1645609500000|2022-02-23 09:45:00|11512|11511|11514.1|11513.4|11514.3|11513.4|11512|11511|388
1645609800000|2022-02-23 09:50:00|11514|11513.3|11511.3|11510.3|11514.9|11514|11511|11510.2|286
1645610100000|2022-02-23 09:55:00|11510.9|11510.2|11507.7|11506.7|11511.8|11510.8|11506.1|11505.1|393
1645610400000|2022-02-23 10:00:00|11507.9|11507|11507.2|11506.2|11509|11508|11506.2|11505.2|443
1645610700000|2022-02-23 10:05:00|11507.1|11506.1|11503.9|11502.9|11507.6|11506.6|11503.6|11502.6|480
1645611000000|2022-02-23 10:10:00|11503.7|11503|11505.4|11504.4|11506.1|11505.3|11502.4|11501.4|400
1645611300000|2022-02-23 10:15:00|11505.3|11504.3|11503.9|11502.9|11505.4|11504.4|11502.7|11501.7|326
1645611600000|2022-02-23 10:20:00|11504|11503|11504.5|11503.5|11506.1|11505.2|11503.6|11502.8|406
1645611900000|2022-02-23 10:25:00|11504.3|11503.3|11504.8|11503.8|11505.6|11504.6|11503.9|11503|308
1645612200000|2022-02-23 10:30:00|11504.7|11504|11505.7|11504.7|11507.2|11506.2|11504.7|11503.9|417
1645612500000|2022-02-23 10:35:00|11505.6|11504.6|11505.4|11504.7|11506.5|11505.6|11504.4|11503.6|414
1645612800000|2022-02-23 10:40:00|11505.3|11504.6|11505.5|11504.5|11506.8|11506|11503.8|11503|391
1645613100000|2022-02-23 10:45:00|11505.6|11504.6|11506.2|11505.2|11507.4|11506.5|11505.1|11504.2|442
1645613400000|2022-02-23 10:50:00|11506.1|11505.1|11507.1|11506.1|11507.9|11507.1|11505.6|11504.7|412
1645613700000|2022-02-23 10:55:00|11506.8|11506|11506.8|11505.8|11507.4|11506.5|11505|11504.1|475
1645614000000|2022-02-23 11:00:00|11506.6|11505.9|11508.8|11507.8|11509.4|11508.2|11506.1|11505.3|374
1645614300000|2022-02-23 11:05:00|11508.7|11507.7|11510.7|11509.7|11511|11510.1|11508.4|11507.6|393
1645614600000|2022-02-23 11:10:00|11510.6|11509.6|11510.3|11509.3|11511.4|11510.6|11509.4|11508.6|260
1645614900000|2022-02-23 11:15:00|11510.4|11509.4|11509|11508|11511.3|11510.3|11508.8|11507.8|285
1645615200000|2022-02-23 11:20:00|11508.9|11507.9|11510.5|11509.5|11510.6|11509.7|11508.8|11507.8|312
1645615500000|2022-02-23 11:25:00|11510.3|11509.6|11508.2|11507.2|11510.9|11509.9|11507.7|11507|317
1645615800000|2022-02-23 11:30:00|11507.9|11507.3|11509.3|11508.6|11509.6|11508.7|11506.7|11505.9|198
1645616100000|2022-02-23 11:35:00|11509.2|11508.5|11508.8|11507.8|11509.9|11508.9|11508.3|11507.3|308
1645616400000|2022-02-23 11:40:00|11508.6|11507.6|11509.5|11508.8|11509.8|11508.9|11508.6|11507.6|269
1645616700000|2022-02-23 11:45:00|11509.8|11508.7|11510.8|11509.8|11511.3|11510.3|11508.7|11507.7|322
1645617000000|2022-02-23 11:50:00|11510.9|11509.9|11509.6|11508.6|11511.3|11510.4|11509.1|11508.3|357
1645617300000|2022-02-23 11:55:00|11509.7|11508.7|11509.8|11508.8|11510.3|11509.3|11507.3|11506.5|408
1645617600000|2022-02-23 12:00:00|11510.2|11509.2|11511.5|11510.5|11511.8|11510.8|11508.9|11508.2|372
1645617900000|2022-02-23 12:05:00|11511.4|11510.7|11511.7|11510.7|11513|11512.2|11511.4|11510.6|254
1645618200000|2022-02-23 12:10:00|11511.8|11510.8|11510.2|11509.2|11512.1|11511.1|11510|11509.2|322
1645618500000|2022-02-23 12:15:00|11510.1|11509.1|11509.7|11508.7|11510.4|11509.4|11508.8|11507.9|350
1645618800000|2022-02-23 12:20:00|11509.8|11508.8|11508.3|11507.3|11510.2|11509.4|11508|11507.1|227
1645619100000|2022-02-23 12:25:00|11508.4|11507.4|11508.3|11507.3|11508.7|11507.9|11506.8|11506.1|251
1645619400000|2022-02-23 12:30:00|11508.2|11507.2|11506.4|11505.4|11508.3|11507.3|11506.2|11505.2|250
1645619700000|2022-02-23 12:35:00|11506.5|11505.5|11508.9|11507.9|11509|11508.1|11506.1|11505.1|340
1645620000000|2022-02-23 12:40:00|11509.3|11508.6|11508.7|11507.7|11509.9|11508.9|11507.9|11507.1|314
1645620300000|2022-02-23 12:45:00|11508.8|11507.8|11508.4|11507.4|11509.7|11508.9|11508.1|11507.1|328
1645620600000|2022-02-23 12:50:00|11508.5|11507.5|11510.2|11509.2|11510.2|11509.3|11507.9|11507.1|252
1645620900000|2022-02-23 12:55:00|11510|11509.3|11510.2|11509.2|11511.3|11510.6|11509.1|11508.3|325
1645621200000|2022-02-23 13:00:00|11510.3|11509.3|11512.1|11511.4|11512.8|11511.9|11509.3|11508.4|386
1645621500000|2022-02-23 13:05:00|11512.2|11511.5|11511.9|11511.2|11512.8|11512.1|11511.6|11510.7|336
1645621800000|2022-02-23 13:10:00|11512|11511.3|11510.5|11509.8|11512.3|11511.5|11510.3|11509.6|274
1645622100000|2022-02-23 13:15:00|11510.6|11509.9|11513.7|11512.7|11513.7|11512.8|11510.3|11509.6|387
1645622400000|2022-02-23 13:20:00|11513.5|11512.8|11508.2|11507.2|11513.9|11513|11508.1|11507.1|399
1645622700000|2022-02-23 13:25:00|11508|11507.3|11507.3|11506.6|11509.7|11508.8|11506.7|11505.8|439
1645623000000|2022-02-23 13:30:00|11507.7|11507|11502.9|11502.2|11507.9|11507|11502.6|11501.8|436
1645623300000|2022-02-23 13:35:00|11502.6|11501.9|11500.1|11499.4|11504.4|11503.4|11499.5|11498.6|562
1645623600000|2022-02-23 13:40:00|11500.2|11499.5|11501.2|11500.2|11502.5|11501.7|11496.7|11495.8|525
1645623900000|2022-02-23 13:45:00|11501.1|11500.1|11501.9|11500.9|11503.1|11502.2|11500.4|11499.6|412
1645624200000|2022-02-23 13:50:00|11501.7|11501|11503.9|11503.2|11503.9|11503.2|11501|11500|408
1645624500000|2022-02-23 13:55:00|11503.8|11503.1|11501.8|11500.8|11505.5|11504.6|11501.2|11500.4|458
1645624800000|2022-02-23 14:00:00|11501.7|11501|11501.2|11500.5|11503.4|11502.5|11500.2|11499.4|408
1645625100000|2022-02-23 14:05:00|11501.4|11500.4|11506.2|11505.2|11506.2|11505.2|11500.9|11500|435
1645625400000|2022-02-23 14:10:00|11506.1|11505.1|11505.8|11504.8|11506.4|11505.6|11503.8|11503|365
1645625700000|2022-02-23 14:15:00|11505.7|11504.7|11505.3|11504.6|11506.9|11506.1|11504.8|11504|421
1645626000000|2022-02-23 14:20:00|11505.4|11504.7|11509|11508|11509.3|11508.5|11504.9|11504|371
1645626300000|2022-02-23 14:25:00|11508.8|11508.1|11510.1|11509.4|11510.3|11509.5|11508.1|11507.3|446
1645626600000|2022-02-23 14:30:00|11510|11509.3|11510.6|11509.9|11510.8|11509.9|11507.6|11506.9|576
1645626900000|2022-02-23 14:35:00|11510.5|11509.8|11512.9|11511.9|11513.4|11512.7|11509.1|11508.2|616
1645627200000|2022-02-23 14:40:00|11513|11512|11514.7|11513.7|11514.7|11513.8|11512|11511.2|640
1645627500000|2022-02-23 14:45:00|11514.8|11513.8|11518.5|11517.8|11520.6|11519.7|11514.8|11513.8|1008
1645627800000|2022-02-23 14:50:00|11518.7|11517.7|11514.8|11513.8|11519|11518|11514.8|11513.8|797
1645628100000|2022-02-23 14:55:00|11514.6|11513.6|11515.1|11514.1|11516.9|11516.2|11513.1|11512.3|827
1645628400000|2022-02-23 15:00:00|11515.2|11514.2|11511.5|11510.5|11515.3|11514.5|11509.1|11508.3|751
1645628700000|2022-02-23 15:05:00|11511.7|11510.7|11505.7|11505|11511.9|11510.9|11505.6|11504.8|794
1645629000000|2022-02-23 15:10:00|11505.6|11504.9|11508.2|11507.2|11509.2|11508.4|11503|11502|874
1645629300000|2022-02-23 15:15:00|11508.3|11507.5|11505.3|11504.6|11508.3|11507.5|11505.1|11504.2|736
1645629600000|2022-02-23 15:20:00|11505.1|11504.3|11506|11505|11508.3|11507.5|11504.3|11503.3|775
1645629900000|2022-02-23 15:25:00|11505.8|11505.1|11506.3|11505.6|11507.7|11506.8|11503.7|11502.7|626
1645630200000|2022-02-23 15:30:00|11506.2|11505.5|11508.3|11507.3|11508.8|11508|11505.5|11504.5|472
1645630500000|2022-02-23 15:35:00|11508.2|11507.2|11510.8|11509.8|11511.7|11510.9|11508.2|11507.2|547
1645630800000|2022-02-23 15:40:00|11510.7|11509.7|11506.4|11505.4|11510.9|11509.9|11505.6|11504.8|516
1645631100000|2022-02-23 15:45:00|11506.3|11505.3|11509.2|11508.2|11511|11510.1|11506|11505.2|616
1645631400000|2022-02-23 15:50:00|11509.1|11508.1|11504.4|11503.7|11509.2|11508.2|11503.7|11502.8|579
1645631700000|2022-02-23 15:55:00|11504.5|11503.5|11503.9|11503.2|11506.1|11505.3|11503.6|11502.7|616
1645632000000|2022-02-23 16:00:00|11504.1|11503.1|11503.5|11502.8|11505.2|11504.5|11502.4|11501.4|546
1645632300000|2022-02-23 16:05:00|11503.7|11502.7|11505.8|11504.8|11506.7|11505.8|11503.1|11502.3|520
1645632600000|2022-02-23 16:10:00|11505.7|11504.7|11507.7|11506.7|11508.3|11507.4|11505|11504.2|585
1645632900000|2022-02-23 16:15:00|11507.3|11506.6|11508.3|11507.6|11509|11508.2|11506.4|11505.4|517
1645633200000|2022-02-23 16:20:00|11508.2|11507.5|11507.3|11506.3|11508.7|11507.9|11506.8|11506|450
1645633500000|2022-02-23 16:25:00|11507.4|11506.4|11506|11505|11507.8|11506.9|11505.6|11504.6|390
1645633800000|2022-02-23 16:30:00|11505.9|11504.9|11509|11508|11510.4|11509.4|11504.9|11503.9|386
1645634100000|2022-02-23 16:35:00|11509.1|11508.1|11506.5|11505.5|11509.1|11508.2|11506.4|11505.5|378
1645634400000|2022-02-23 16:40:00|11506.6|11505.6|11509.4|11508.7|11509.7|11508.9|11506.4|11505.5|348
1645634700000|2022-02-23 16:45:00|11509.5|11508.5|11510.6|11509.6|11511|11510.3|11509.1|11508.4|462
1645635000000|2022-02-23 16:50:00|11510.5|11509.5|11512.2|11511.2|11513.6|11512.8|11510.4|11509.5|432
1645635300000|2022-02-23 16:55:00|11512.3|11511.3|11513|11512|11513.3|11512.5|11510.6|11509.7|497
1645635600000|2022-02-23 17:00:00|11512.9|11511.9|11509.8|11508.8|11513.3|11512.5|11509.6|11508.6|367
1645635900000|2022-02-23 17:05:00|11509.7|11508.7|11510|11509|11510|11509.2|11507.9|11507|287
1645636200000|2022-02-23 17:10:00|11509.9|11509.2|11510.1|11509.1|11510.3|11509.4|11508.2|11507.2|211
1645636500000|2022-02-23 17:15:00|11510|11509|11511.9|11510.9|11512.3|11511.3|11509.8|11508.8|228
1645636800000|2022-02-23 17:20:00|11511.8|11510.8|11510|11509|11512.1|11511.1|11509.7|11508.9|279
1645637100000|2022-02-23 17:25:00|11509.9|11508.9|11510.8|11510.1|11511.1|11510.1|11508.7|11507.9|185
1645637400000|2022-02-23 17:30:00|11511|11510.3|11508.9|11508.2|11511.7|11510.8|11508.9|11508.1|218
1645637700000|2022-02-23 17:35:00|11509.1|11508.1|11509.8|11508.8|11510.2|11509.4|11508.4|11507.5|225
1645638000000|2022-02-23 17:40:00|11509.7|11508.7|11509.1|11508.1|11511.2|11510.3|11509|11508.1|281
1645638300000|2022-02-23 17:45:00|11509.2|11508.2|11508.5|11507.5|11510.2|11509.2|11508|11507|267
1645638600000|2022-02-23 17:50:00|11508.4|11507.4|11508.1|11507.1|11508.9|11507.9|11507.7|11506.7|298
1645638900000|2022-02-23 17:55:00|11508.2|11507.2|11508.1|11507.4|11509.2|11508.3|11507.3|11506.4|202
1645639200000|2022-02-23 18:00:00|11508.2|11507.5|11508.7|11507.7|11509.6|11508.7|11507.9|11506.9|265
1645639500000|2022-02-23 18:05:00|11508.6|11507.6|11506.3|11505.3|11509|11508|11505.7|11504.7|245
1645639800000|2022-02-23 18:10:00|11506.2|11505.2|11504.3|11503.3|11507|11506.2|11503.6|11502.6|373
1645640100000|2022-02-23 18:15:00|11504.4|11503.4|11503.9|11503.2|11505.1|11504.3|11503.7|11502.7|368
1645640400000|2022-02-23 18:20:00|11503.8|11503.1|11502.5|11501.5|11504.4|11503.5|11502.4|11501.4|378
1645640700000|2022-02-23 18:25:00|11502.7|11501.7|11499.7|11498.7|11503.7|11502.7|11499.3|11498.4|428
1645641000000|2022-02-23 18:30:00|11499.8|11498.8|11493.9|11492.9|11501.1|11500.1|11493.7|11492.7|373
1645641300000|2022-02-23 18:35:00|11494|11493|11495|11494|11495.1|11494.3|11493.1|11492.2|270
1645641600000|2022-02-23 18:40:00|11494.7|11494.1|11495.3|11494.3|11496.2|11495.2|11493.6|11492.6|278
1645641900000|2022-02-23 18:45:00|11495.2|11494.5|11496|11495|11497.7|11496.8|11495.2|11494.4|230
1645642200000|2022-02-23 18:50:00|11495.9|11494.9|11496.5|11495.5|11497.5|11496.5|11495.4|11494.4|301
1645642500000|2022-02-23 18:55:00|11496.6|11495.6|11493.5|11492.5|11497.2|11496.2|11493|11492.1|267
1645642800000|2022-02-23 19:00:00|11493.3|11492.3|11493.2|11492.5|11495.6|11494.6|11493.1|11492.2|318
1645643100000|2022-02-23 19:05:00|11493.5|11492.8|11497.9|11496.9|11498|11497|11493.2|11492.2|337
1645643400000|2022-02-23 19:10:00|11498|11497|11497|11496.3|11499|11498.2|11496.7|11496|420
1645643700000|2022-02-23 19:15:00|11496.9|11496.2|11499.8|11499.1|11500.2|11499.3|11496.9|11496.2|379
1645644000000|2022-02-23 19:20:00|11500|11499|11497.8|11496.8|11500.4|11499.5|11497.6|11496.6|305
1645644300000|2022-02-23 19:25:00|11497.9|11496.9|11496.9|11496.2|11497.9|11496.9|11495.8|11494.9|239
1645644600000|2022-02-23 19:30:00|11497|11496.3|11498.7|11497.7|11499.1|11498.1|11496.4|11495.4|251
1645644900000|2022-02-23 19:35:00|11498.8|11497.8|11498.1|11497.4|11499|11498|11497.6|11496.6|237
1645645200000|2022-02-23 19:40:00|11498.2|11497.2|11498.2|11497.5|11498.7|11497.8|11496.2|11495.5|221
1645645500000|2022-02-23 19:45:00|11498.1|11497.4|11497.7|11497|11499.1|11498.3|11497.7|11496.8|272
1645645800000|2022-02-23 19:50:00|11497.8|11497.1|11497.7|11496.7|11498.4|11497.4|11496.8|11496|355
1645646100000|2022-02-23 19:55:00|11497.8|11496.8|11497.1|11496.1|11498.5|11497.6|11496.7|11495.7|385
1645646400000|2022-02-23 20:00:00|11497|11496|11495.9|11494.9|11498.9|11497.9|11495.3|11494.3|439
1645646700000|2022-02-23 20:05:00|11495.8|11494.8|11493.3|11492.3|11496.9|11495.9|11493.3|11492.3|231
1645647000000|2022-02-23 20:10:00|11493.4|11492.4|11496|11495|11496.1|11495.1|11493.3|11492.3|171
1645647300000|2022-02-23 20:15:00|11495.9|11494.9|11498.4|11497.4|11499.2|11498.2|11495.7|11494.7|287
1645647600000|2022-02-23 20:20:00|11498.3|11497.3|11500.1|11499.1|11500.3|11499.4|11498.3|11497.3|244
1645647900000|2022-02-23 20:25:00|11500|11499.3|11501.1|11500.1|11501.2|11500.2|11500|11499.1|162
1645648200000|2022-02-23 20:30:00|11501|11500|11502.5|11501.8|11503.1|11502.3|11500.4|11499.5|242
1645648500000|2022-02-23 20:35:00|11502.6|11501.6|11501.5|11500.5|11502.6|11501.7|11501.2|11500|246
1645648800000|2022-02-23 20:40:00|11501.3|11500.6|11500.6|11499.6|11502.1|11501.1|11500.1|11499.1|244
1645649100000|2022-02-23 20:45:00|11500.5|11499.5|11499.9|11498.9|11501.4|11500.5|11498.6|11497.6|366
1645649400000|2022-02-23 20:50:00|11499.6|11498.6|11501.4|11500.4|11502|11501.2|11499.2|11498.4|261
1645649700000|2022-02-23 20:55:00|11501.6|11500.6|11500.7|11499.7|11502.2|11501.4|11500|11499.2|310
1645650000000|2022-02-23 21:00:00|11500.8|11499.8|11499.2|11498.2|11500.8|11500|11498.1|11497.2|224
1645650300000|2022-02-23 21:05:00|11499.5|11498.5|11498.5|11497.5|11499.5|11498.5|11497.9|11496.9|134
1645650600000|2022-02-23 21:10:00|11498.4|11497.4|11499.3|11498.3|11499.5|11498.6|11498.2|11497.2|110
1645650900000|2022-02-23 21:15:00|11499.2|11498.2|11499.9|11498.9|11500.2|11499.3|11498.8|11497.9|140
1645651200000|2022-02-23 21:20:00|11499.7|11498.7|11499.1|11498.4|11499.8|11498.9|11499.1|11498.2|93
1645651500000|2022-02-23 21:25:00|11499.2|11498.5|11501.9|11500.9|11501.9|11500.9|11498.5|11497.8|150
1645651800000|2022-02-23 21:30:00|11502|11501|11502.7|11501.7|11503|11502|11501.6|11500.8|104
1645652100000|2022-02-23 21:35:00|11502.6|11501.6|11502.5|11501.5|11503.3|11502.3|11502.3|11501.3|133
1645652400000|2022-02-23 21:40:00|11502.6|11501.6|11502.4|11501.4|11502.6|11501.6|11501.5|11500.5|86
1645652700000|2022-02-23 21:45:00|11502.2|11501.2|11502.5|11501.5|11502.6|11501.5|11501.2|11499.9|158
1645653000000|2022-02-23 21:50:00|11502.4|11501.4|11503.4|11502.4|11503.7|11502.5|11501.7|11500.4|161
1645653300000|2022-02-23 21:55:00|11503.6|11502|11504.2|11498.2|11504.3|11502.5|11501.8|11496.7|493
1645653600000|2022-02-23 22:00:00|11503.8|11497.8|11502.1|11496.1|11504.3|11498.5|11501.8|11495.8|25
1645653900000|2022-02-23 22:05:00|11502.2|11496.2|11502.9|11496.9|11503.8|11497.8|11501.8|11495.8|91
1645654200000|2022-02-23 22:10:00|11503.6|11497.6|11502.7|11496.7|11503.8|11497.8|11502.3|11496.3|151
1645654500000|2022-02-23 22:15:00|11502.5|11496.5|11502.7|11496.9|11503.8|11497.8|11501.7|11495.9|213
1645654800000|2022-02-23 22:20:00|11503|11497.1|11502.1|11496.1|11503|11497.9|11501.4|11495.8|158
1645655100000|2022-02-23 22:25:00|11502.2|11496.2|11502.7|11496.7|11504.5|11499.6|11502|11496|142
1645655400000|2022-02-23 22:30:00|11502.8|11496.8|11503.1|11499.4|11503.4|11500|11501.9|11496.7|466
1645655700000|2022-02-23 22:35:00|11502.8|11499.3|11502.3|11499.3|11503.7|11500.2|11502.3|11498.4|550
1645656000000|2022-02-23 22:40:00|11502.6|11499.1|11503.2|11499.1|11504.3|11499.4|11501.4|11497.3|544
1645656300000|2022-02-23 22:45:00|11503.5|11499.5|11502.3|11497.9|11504.4|11499.6|11501.9|11497.8|1202
1645656600000|2022-02-23 22:50:00|11502.2|11498|11501.2|11496.5|11503|11498.3|11500.9|11496.1|960
1645656900000|2022-02-23 22:55:00|11501.1|11496.7|11500.4|11497.2|11501.4|11497.3|11500.1|11495.9|797
1645657200000|2022-02-23 23:00:00|11500.9|11496.7|11495.4|11494.4|11501|11498.6|11495.4|11493.8|860
1645657500000|2022-02-23 23:05:00|11495.9|11493.9|11494.5|11493.5|11495.9|11494.7|11492.8|11491.7|386
1645657800000|2022-02-23 23:10:00|11494.6|11493.6|11497.1|11496.1|11497.3|11496.3|11494.3|11493.1|184
1645658100000|2022-02-23 23:15:00|11497|11496|11493.9|11492.9|11497|11496|11493.8|11492.8|177
1645658400000|2022-02-23 23:20:00|11493.8|11492.8|11491.7|11490.7|11493.9|11492.9|11490.6|11489.6|420
1645658700000|2022-02-23 23:25:00|11491.8|11490.8|11490.4|11489.4|11492.5|11491.5|11489.8|11488.8|416
1645659000000|2022-02-23 23:30:00|11490.5|11489.5|11490.6|11489.6|11493.9|11492.9|11489.2|11488.2|479
1645659300000|2022-02-23 23:35:00|11490.5|11489.5|11492.5|11491.5|11494|11493|11490.5|11489.5|300
1645659600000|2022-02-23 23:40:00|11492.6|11491.6|11492.6|11491.6|11494.9|11493.9|11491.9|11491|440
1645659900000|2022-02-23 23:45:00|11492.7|11491.7|11492.3|11491.3|11494.1|11493.1|11491.9|11490.9|343
1645660200000|2022-02-23 23:50:00|11492.5|11491.5|11493.2|11492.2|11493.5|11492.6|11491.8|11491|253
1645660500000|2022-02-23 23:55:00|11493.3|11492.3|11490.5|11489.5|11493.4|11492.4|11488.2|11487.2|260
1645660800000|2022-02-24 00:00:00|11490.1|11489.4|11487.6|11486.9|11493.2|11492.2|11485.8|11484.8|539
1645661100000|2022-02-24 00:05:00|11487.8|11486.8|11488.5|11487.5|11489.6|11488.8|11486.7|11485.8|577
1645661400000|2022-02-24 00:10:00|11488.3|11487.6|11492.6|11491.6|11493.8|11492.8|11487.6|11486.9|568
1645661700000|2022-02-24 00:15:00|11492.7|11491.7|11493.6|11492.9|11493.9|11493|11490|11489|543
1645662000000|2022-02-24 00:20:00|11493.7|11492.7|11492.5|11491.5|11494.7|11493.8|11491.7|11490.8|354
1645662300000|2022-02-24 00:25:00|11492.3|11491.6|11489.1|11488.1|11493.2|11492.5|11484.3|11483.3|542
1645662600000|2022-02-24 00:30:00|11489.4|11488.4|11487.9|11487.2|11489.4|11488.4|11483.6|11482.6|920
1645662900000|2022-02-24 00:35:00|11488|11487|11485.8|11484.8|11488.6|11487.6|11484.7|11483.7|619
1645663200000|2022-02-24 00:40:00|11486|11485|11486.8|11485.8|11488.3|11487.4|11484.9|11483.9|550
1645663500000|2022-02-24 00:45:00|11486.7|11485.7|11490.9|11489.9|11491.1|11490.1|11486.1|11485.3|423
1645663800000|2022-02-24 00:50:00|11491|11490|11493.6|11492.6|11494.7|11493.9|11489.1|11488.2|668
1645664100000|2022-02-24 00:55:00|11494.2|11493.2|11491.7|11490.7|11494.2|11493.2|11489.5|11488.5|617
1645664400000|2022-02-24 01:00:00|11491.6|11490.6|11491.7|11490.7|11492.9|11492|11488.6|11487.7|699
1645664700000|2022-02-24 01:05:00|11491.8|11490.8|11495.5|11494.5|11496.4|11495.4|11488.8|11487.9|655
1645665000000|2022-02-24 01:10:00|11495.4|11494.4|11496.6|11495.6|11499|11498|11494.5|11493.5|680
1645665300000|2022-02-24 01:15:00|11496.5|11495.5|11497.4|11496.4|11499.5|11498.7|11495.8|11494.8|606
1645665600000|2022-02-24 01:20:00|11497.5|11496.5|11496.3|11495.3|11499.6|11498.8|11494.8|11493.8|638
1645665900000|2022-02-24 01:25:00|11496.2|11495.2|11493.6|11492.6|11498.7|11497.7|11493.3|11492.4|570
1645666200000|2022-02-24 01:30:00|11493.5|11492.5|11497.2|11496.2|11498.4|11497.4|11493.2|11492.2|719
1645666500000|2022-02-24 01:35:00|11497.3|11496.3|11496|11495|11498.6|11497.7|11494.9|11493.9|538
1645666800000|2022-02-24 01:40:00|11496.2|11495.5|11499.2|11498.5|11499.4|11498.7|11495.9|11495|592
1645667100000|2022-02-24 01:45:00|11499.4|11498.4|11503.6|11502.6|11506.1|11505.1|11497.4|11496.6|719
1645667400000|2022-02-24 01:50:00|11503.5|11502.5|11510.6|11509.6|11512.4|11511.4|11503.5|11502.5|1047
1645667700000|2022-02-24 01:55:00|11510.5|11509.5|11508.7|11507.7|11511.2|11510.2|11507.6|11506.8|771
1645668000000|2022-02-24 02:00:00|11508.6|11507.6|11506.8|11506.1|11509.2|11508.4|11505.4|11504.7|684
1645668300000|2022-02-24 02:05:00|11506.9|11505.9|11507.5|11506.5|11508|11507.1|11504.2|11503.4|694
1645668600000|2022-02-24 02:10:00|11507.3|11506.6|11507.2|11506.2|11508.9|11508|11505.6|11504.9|473
1645668900000|2022-02-24 02:15:00|11506.6|11505.9|11503.6|11502.6|11507.7|11506.9|11503.3|11502.4|472
1645669200000|2022-02-24 02:20:00|11503.7|11502.7|11506|11505|11506.1|11505.3|11502.8|11501.8|385
1645669500000|2022-02-24 02:25:00|11506.1|11505.1|11504.4|11503.4|11506.1|11505.1|11501.2|11500.2|629
1645669800000|2022-02-24 02:30:00|11504.5|11503.5|11507.4|11506.7|11507.7|11507|11504.2|11503.3|526
1645670100000|2022-02-24 02:35:00|11507.5|11506.8|11508.7|11508|11510.9|11510.1|11506.8|11506.1|506
1645670400000|2022-02-24 02:40:00|11508.6|11507.9|11509.2|11508.2|11509.8|11509|11507|11506.2|422
1645670700000|2022-02-24 02:45:00|11509.1|11508.1|11504.4|11503.4|11510.6|11509.9|11503.1|11502.1|744
1645671000000|2022-02-24 02:50:00|11504.3|11503.3|11499.9|11498.9|11505.7|11504.7|11497.8|11496.8|1614
1645671300000|2022-02-24 02:55:00|11500|11499|11502.8|11501.8|11504.2|11503.2|11498.9|11498|1365
1645671600000|2022-02-24 03:00:00|11502.7|11501.7|11498.8|11497.8|11508.5|11507.2|11497.6|11496.6|1279
1645671900000|2022-02-24 03:05:00|11498.9|11497.9|11487.6|11486.6|11499.2|11498.2|11484.3|11483.3|1698
1645672200000|2022-02-24 03:10:00|11487.4|11486.4|11490.1|11489.1|11493.7|11492.7|11486.8|11485.8|1627
1645672500000|2022-02-24 03:15:00|11490|11489|11492.3|11491.3|11495.2|11494.2|11487.3|11486.3|1287
1645672800000|2022-02-24 03:20:00|11492.4|11491.4|11486.5|11485.5|11494.7|11493.7|11486.4|11485.4|1303
1645673100000|2022-02-24 03:25:00|11486.4|11485.4|11488.3|11487.3|11490|11489|11483.9|11482.9|1495
1645673400000|2022-02-24 03:30:00|11488.4|11487.4|11479.2|11478.2|11488.5|11487.5|11477.4|11476.4|1417
1645673700000|2022-02-24 03:35:00|11479.3|11478.3|11470.4|11469.4|11481.1|11480.1|11469.8|11468.8|1515
1645674000000|2022-02-24 03:40:00|11470.6|11469.6|11475.3|11474.3|11477.2|11476.2|11469.8|11468.8|1513
1645674300000|2022-02-24 03:45:00|11475.2|11474.2|11480.4|11479.4|11481.3|11480.3|11473|11472|1477
1645674600000|2022-02-24 03:50:00|11480.6|11479.6|11473.7|11472.7|11482.3|11481.3|11472.9|11472|1263
1645674900000|2022-02-24 03:55:00|11473.8|11472.8|11470.4|11469.4|11474|11473|11465.9|11464.9|1348
1645675200000|2022-02-24 04:00:00|11470.5|11469.5|11469.4|11468.4|11473.3|11472.3|11467.3|11466.3|1258
1645675500000|2022-02-24 04:05:00|11469.1|11468.1|11463.7|11462.7|11469.2|11468.2|11461.6|11460.7|1188
1645675800000|2022-02-24 04:10:00|11463.8|11462.8|11457.8|11456.8|11464.7|11463.7|11456.8|11455.9|1508
1645676100000|2022-02-24 04:15:00|11457.9|11456.9|11454.9|11453.9|11460.7|11459.7|11451.8|11450.8|1594
1645676400000|2022-02-24 04:20:00|11455|11454|11461.6|11460.6|11465.9|11464.9|11453.6|11452.6|1466
1645676700000|2022-02-24 04:25:00|11461.4|11460.7|11459.3|11458.3|11465|11464|11459.2|11458.2|1284
1645677000000|2022-02-24 04:30:00|11459.2|11458.2|11462.9|11461.9|11466|11465.3|11455.6|11454.6|1196
1645677300000|2022-02-24 04:35:00|11463|11462|11458.6|11457.6|11465.7|11464.7|11457.8|11457|1129
1645677600000|2022-02-24 04:40:00|11458.5|11457.5|11462.1|11461.1|11464.8|11463.8|11456.2|11455.2|1027
1645677900000|2022-02-24 04:45:00|11462.2|11461.2|11467|11466|11467.5|11466.5|11460.3|11459.3|1133
1645678200000|2022-02-24 04:50:00|11467.3|11466.3|11468|11467|11474|11473|11464.8|11463.8|1337
1645678500000|2022-02-24 04:55:00|11467.9|11466.9|11467.1|11466.1|11471|11470|11465.7|11464.7|1387
1645678800000|2022-02-24 05:00:00|11467|11466|11462.7|11461.7|11468.5|11467.5|11462.1|11461.1|1242
1645679100000|2022-02-24 05:05:00|11462.6|11461.6|11461.8|11460.8|11463.7|11462.7|11458.3|11457.3|1207
1645679400000|2022-02-24 05:10:00|11461.6|11460.6|11464.6|11463.6|11465.9|11464.9|11460.1|11459.1|1111
1645679700000|2022-02-24 05:15:00|11464.5|11463.5|11460.6|11459.6|11465.1|11464.1|11459.6|11458.6|1155
1645680000000|2022-02-24 05:20:00|11460.7|11459.7|11462.3|11461.3|11464.8|11463.8|11458.8|11457.8|1012
1645680300000|2022-02-24 05:25:00|11462.1|11461.1|11461.4|11460.4|11464.7|11463.9|11461.2|11460.3|965
1645680600000|2022-02-24 05:30:00|11461.3|11460.3|11458.8|11457.8|11462.8|11461.8|11458.5|11457.7|1017
1645680900000|2022-02-24 05:35:00|11458.9|11457.9|11455.6|11454.6|11460.8|11459.8|11455.6|11454.6|844
1645681200000|2022-02-24 05:40:00|11455.7|11454.7|11457.4|11456.4|11459.8|11457.8|11449.8|11448.8|1068
1645681500000|2022-02-24 05:45:00|11457.2|11456.2|11456|11455.3|11460.5|11459.5|11455.5|11454.5|901
1645681800000|2022-02-24 05:50:00|11455.9|11455.2|11459.5|11458.5|11461.3|11460.3|11455.4|11454.4|1035
1645682100000|2022-02-24 05:55:00|11459.4|11458.4|11456.6|11455.6|11460|11459.1|11455.4|11454.4|1133
1645682400000|2022-02-24 06:00:00|11456.5|11455.8|11458.2|11457.2|11459.9|11458.9|11455.4|11454.4|869
1645682700000|2022-02-24 06:05:00|11457.9|11457|11462.2|11461.2|11462.2|11461.2|11457.7|11456.7|882
1645683000000|2022-02-24 06:10:00|11462.7|11461.5|11451.3|11450.3|11463|11462.2|11450.2|11449.2|1211
1645683300000|2022-02-24 06:15:00|11451.4|11450.4|11454.9|11453.9|11459.5|11458.3|11444.2|11442.6|1201
1645683600000|2022-02-24 06:20:00|11454.8|11453.8|11455.4|11454.2|11456.5|11455.5|11452.8|11451.8|1024
1645683900000|2022-02-24 06:25:00|11455.2|11453.8|11450.1|11449.1|11456.2|11455.2|11449.9|11448.9|941
1645684200000|2022-02-24 06:30:00|11450.2|11449.2|11448.5|11447.5|11451.4|11450.4|11446.4|11445.5|933
1645684500000|2022-02-24 06:35:00|11448.6|11447.6|11449.7|11448.7|11451.3|11450.3|11446.6|11445.6|971
1645684800000|2022-02-24 06:40:00|11449.8|11448.8|11450.7|11449.7|11451.3|11450.3|11446|11445|730
1645685100000|2022-02-24 06:45:00|11450.8|11449.8|11444.2|11443.2|11450.8|11449.8|11443.8|11442.9|890
1645685400000|2022-02-24 06:50:00|11444.1|11443.1|11442.5|11441.5|11446.7|11445.7|11442|11441.1|866
1645685700000|2022-02-24 06:55:00|11442.8|11442.1|11443.9|11442.9|11447.1|11446.1|11441.7|11440.8|777
1645686000000|2022-02-24 07:00:00|11443.3|11442.3|11446.4|11445.4|11449.5|11448.5|11442.7|11441.7|1126
1645686300000|2022-02-24 07:05:00|11446.6|11445.6|11448.5|11447.5|11450.5|11449.7|11444.3|11443.3|1310
1645686600000|2022-02-24 07:10:00|11448.4|11447.4|11446.8|11445.8|11449.6|11448.6|11443.9|11442.9|1247
1645686900000|2022-02-24 07:15:00|11446.7|11445.7|11444.1|11443.1|11446.7|11445.7|11441.9|11440.9|1403
1645687200000|2022-02-24 07:20:00|11444.2|11443.2|11447.2|11446.2|11447.8|11446.8|11441.2|11440.2|1151
1645687500000|2022-02-24 07:25:00|11447.3|11446.3|11450.1|11449.1|11450.8|11449.8|11444.9|11443.9|1030
1645687800000|2022-02-24 07:30:00|11450|11449|11449.1|11448.1|11450.9|11449.9|11445.8|11444.8|1278
1645688100000|2022-02-24 07:35:00|11449|11448|11452.2|11451.2|11453.5|11452.5|11446.4|11445.4|1326
1645688400000|2022-02-24 07:40:00|11452.3|11451.3|11458.6|11457.6|11459.8|11458.9|11451.3|11450.3|1289
1645688700000|2022-02-24 07:45:00|11458.2|11457.2|11456|11455|11464.2|11463.2|11455.8|11454.8|1307
1645689000000|2022-02-24 07:50:00|11455.9|11454.9|11457.9|11456.9|11459|11458|11454.2|11453.2|1033
1645689300000|2022-02-24 07:55:00|11458.1|11457.1|11463.2|11462.2|11466.2|11465.2|11457.5|11456.5|1022
1645689600000|2022-02-24 08:00:00|11463.3|11462.3|11460.9|11459.9|11464.6|11463.6|11459.9|11458.9|898
1645689900000|2022-02-24 08:05:00|11461.1|11460.1|11467.7|11466.7|11472.4|11471.4|11460.6|11459.6|931
1645690200000|2022-02-24 08:10:00|11467.4|11466.4|11466.1|11465.1|11472.3|11471.2|11465.2|11464.2|962
1645690500000|2022-02-24 08:15:00|11465.8|11464.8|11472.8|11471.8|11475|11473.8|11464|11463.1|1526
1645690800000|2022-02-24 08:20:00|11472.9|11471.9|11472.8|11472.1|11479.2|11478.2|11471|11470|1583
1645691100000|2022-02-24 08:25:00|11472.9|11471.9|11475|11474|11476.4|11475.4|11471.1|11470.1|1284
1645691400000|2022-02-24 08:30:00|11474.9|11473.9|11471.6|11470.6|11475.6|11474.6|11468.1|11467.1|1305
1645691700000|2022-02-24 08:35:00|11471.7|11470.7|11468.1|11467.4|11471.9|11470.9|11467.1|11466.1|1176
1645692000000|2022-02-24 08:40:00|11467.9|11467.1|11467.1|11466.1|11470|11469|11465.5|11464.5|1093
1645692300000|2022-02-24 08:45:00|11467|11466|11463|11462|11467.6|11466.7|11461.5|11460.5|1143
1645692600000|2022-02-24 08:50:00|11463.1|11462.1|11461.7|11460.7|11465|11464|11461.1|11460.1|875
1645692900000|2022-02-24 08:55:00|11461.8|11460.8|11467.3|11466.3|11468.2|11467.2|11461.6|11460.6|1126
1645693200000|2022-02-24 09:00:00|11467.2|11466.2|11466.4|11465.4|11468.3|11467.3|11464.5|11463.5|945
1645693500000|2022-02-24 09:05:00|11466.2|11465.2|11473.8|11472.8|11477.5|11476.5|11464.9|11463.9|1345
1645693800000|2022-02-24 09:10:00|11473.6|11472.6|11474.3|11473.3|11476.1|11475.1|11470.8|11469.8|1259
1645694100000|2022-02-24 09:15:00|11474.4|11473.4|11472.4|11471.4|11475.8|11474.8|11470.3|11469.3|1212
1645694400000|2022-02-24 09:20:00|11472.3|11471.3|11472.1|11471.1|11475.9|11474.9|11471.2|11470|1182
1645694700000|2022-02-24 09:25:00|11472|11471|11471|11470.3|11473.3|11472.3|11467|11466|1085
1645695000000|2022-02-24 09:30:00|11471.4|11470.4|11473.5|11472.5|11476.5|11475.5|11470.9|11469.9|1138
1645695300000|2022-02-24 09:35:00|11473.7|11472.7|11473.9|11472.9|11475.4|11474.4|11472.2|11471.2|1140
1645695600000|2022-02-24 09:40:00|11474|11473|11473.2|11472.2|11477|11476|11470.8|11469.8|1133
1645695900000|2022-02-24 09:45:00|11473.3|11472.3|11474.6|11473.6|11475.9|11475.1|11472.8|11471.8|806
1645696200000|2022-02-24 09:50:00|11474.4|11473.4|11476.5|11475.5|11477.2|11476.2|11471.1|11470.1|1148
1645696500000|2022-02-24 09:55:00|11476.2|11475.2|11474.2|11473.2|11478.7|11477.7|11474.1|11473.1|1038
1645696800000|2022-02-24 10:00:00|11474.1|11473.1|11476.9|11475.9|11477.4|11476.4|11472.7|11471.9|1217
1645697100000|2022-02-24 10:05:00|11476.6|11475.6|11473.9|11472.9|11478.8|11477.8|11473.5|11472.5|1325
1645697400000|2022-02-24 10:10:00|11473.8|11472.8|11476.3|11475.3|11476.8|11475.8|11472.2|11471.2|1040
1645697700000|2022-02-24 10:15:00|11476.2|11475.2|11473|11472|11478.2|11477.2|11471.3|11470.3|1064
1645698000000|2022-02-24 10:20:00|11473.1|11472.1|11464.2|11463.2|11474.8|11473.8|11463.3|11462.3|1203
1645698300000|2022-02-24 10:25:00|11464.3|11463.3|11467.8|11466.8|11468.9|11467.8|11463.3|11462.3|999
1645698600000|2022-02-24 10:30:00|11467.7|11466.7|11467.1|11466.1|11470.2|11469.2|11464.9|11463.9|1241
1645698900000|2022-02-24 10:35:00|11467|11466|11466.4|11465.4|11468.1|11467.1|11463.4|11462.4|1110
1645699200000|2022-02-24 10:40:00|11466.3|11465.3|11470|11469|11472.4|11471.4|11465.5|11464.5|983
1645699500000|2022-02-24 10:45:00|11469.9|11468.9|11470.4|11469.4|11471.5|11470.5|11468.9|11467.9|821
1645699800000|2022-02-24 10:50:00|11470.2|11469.2|11472.5|11471.5|11474|11473|11467.5|11466.5|890
1645700100000|2022-02-24 10:55:00|11472|11471|11467.1|11466.1|11474.4|11473.4|11466.6|11465.6|914
1645700400000|2022-02-24 11:00:00|11466.8|11465.8|11465.4|11464.4|11470.1|11469.3|11463.2|11462.2|1070
1645700700000|2022-02-24 11:05:00|11465.7|11464.7|11461.7|11460.7|11467.1|11466.1|11458|11457|1276
1645701000000|2022-02-24 11:10:00|11461.5|11460.5|11464.5|11463.5|11464.5|11463.5|11459.7|11458.7|1150
1645701300000|2022-02-24 11:15:00|11464.4|11463.4|11471.4|11470.4|11471.4|11470.4|11463.1|11462.1|1107
1645701600000|2022-02-24 11:20:00|11471.3|11470.3|11473.7|11472.7|11473.8|11472.8|11469|11468.1|1046
1645701900000|2022-02-24 11:25:00|11473.8|11472.8|11465.9|11464.9|11473.8|11472.8|11464.8|11463.8|998
1645702200000|2022-02-24 11:30:00|11465.8|11464.8|11465.2|11464.2|11467.6|11466.6|11464|11463|1064
1645702500000|2022-02-24 11:35:00|11465.1|11464.1|11471.4|11470.4|11471.8|11470.8|11464.3|11463.3|901
1645702800000|2022-02-24 11:40:00|11471.2|11470.5|11477.7|11476.7|11478.4|11477.4|11470.4|11469.4|1096
1645703100000|2022-02-24 11:45:00|11478|11477|11474.4|11473.4|11478.5|11477.5|11473.5|11472.5|1201
1645703400000|2022-02-24 11:50:00|11474.3|11473.3|11478|11477|11483.3|11482.3|11473.6|11472.6|1169
1645703700000|2022-02-24 11:55:00|11477.9|11477.2|11479|11478|11480.4|11479.4|11475.1|11474.1|1203
1645704000000|2022-02-24 12:00:00|11478.4|11477.7|11473.6|11472.6|11479.2|11478.3|11472.8|11471.8|1135
1645704300000|2022-02-24 12:05:00|11473.9|11472.9|11472.6|11471.6|11475.8|11474.8|11472.2|11471.2|903
1645704600000|2022-02-24 12:10:00|11472.4|11471.4|11475.3|11474.3|11476.3|11475.3|11471.5|11470.5|891
1645704900000|2022-02-24 12:15:00|11475.7|11474.7|11471.8|11470.8|11475.7|11474.8|11471.7|11470.7|864
1645705200000|2022-02-24 12:20:00|11471.7|11470.7|11469.2|11468.2|11472.2|11471.4|11468.2|11467.2|1114
1645705500000|2022-02-24 12:25:00|11469.4|11468.5|11467.6|11466.6|11470.7|11469.7|11466.9|11465.9|1004
1645705800000|2022-02-24 12:30:00|11467.4|11466.7|11468.6|11467.6|11469.2|11468.2|11463.2|11462.2|970
1645706100000|2022-02-24 12:35:00|11468.5|11467.5|11463.4|11462.4|11469.9|11469.1|11461.4|11460.4|1208
1645706400000|2022-02-24 12:40:00|11463.5|11462.5|11469.4|11468.4|11470.1|11469.1|11462.7|11461.5|1513
1645706700000|2022-02-24 12:45:00|11469.6|11468.6|11472.4|11471.4|11472.6|11471.6|11467.9|11466.9|970
1645707000000|2022-02-24 12:50:00|11472.5|11471.5|11477|11476|11478.8|11477.8|11472.5|11471.5|1099
1645707300000|2022-02-24 12:55:00|11476.9|11475.9|11479.6|11478.6|11480.1|11478.9|11476.3|11475.3|886
1645707600000|2022-02-24 13:00:00|11479.7|11478.7|11482.2|11481.2|11483.2|11482.2|11479|11478|1266
1645707900000|2022-02-24 13:05:00|11482.3|11481.3|11489.1|11488.1|11489.7|11488.7|11481.1|11480.1|1202
1645708200000|2022-02-24 13:10:00|11489|11488|11491.4|11490.4|11495.9|11494.9|11488.9|11487.9|1413
1645708500000|2022-02-24 13:15:00|11491.5|11490.5|11491|11490|11495.6|11494.6|11490.4|11489.4|1213
1645708800000|2022-02-24 13:20:00|11490.7|11489.7|11487.7|11486.7|11490.9|11489.9|11483.8|11482.6|979
1645709100000|2022-02-24 13:25:00|11487.6|11486.6|11489.2|11487.4|11491.3|11489.6|11484.3|11483.3|785
1645709400000|2022-02-24 13:30:00|11489.3|11486.8|11485.5|11484.5|11490.9|11489.9|11482.7|11479.2|1398
1645709700000|2022-02-24 13:35:00|11485.4|11484.4|11486.5|11485.5|11488|11487|11483.1|11482.1|1192
1645710000000|2022-02-24 13:40:00|11486.6|11485.6|11492.5|11491.5|11493.2|11492.2|11486.5|11485.6|1147
1645710300000|2022-02-24 13:45:00|11492.4|11491.4|11497.7|11496.7|11499.3|11498.3|11492.1|11491.1|1264
1645710600000|2022-02-24 13:50:00|11497.8|11496.8|11494.8|11493.8|11500.5|11499.5|11494.4|11493.5|1141
1645710900000|2022-02-24 13:55:00|11494.9|11493.9|11490.8|11489.8|11496.4|11495|11489.5|11488.5|1235
1645711200000|2022-02-24 14:00:00|11491|11490|11492.1|11491.1|11496|11495|11490.3|11489.3|1084
1645711500000|2022-02-24 14:05:00|11492|11491|11496.6|11495.6|11497.7|11496.9|11492|11491|985
1645711800000|2022-02-24 14:10:00|11496|11495|11499.9|11498.9|11501.7|11500.7|11491|11490|1215
1645712100000|2022-02-24 14:15:00|11500.1|11499.1|11509.2|11508.2|11512|11511.1|11499.5|11498.5|1565
1645712400000|2022-02-24 14:20:00|11509.5|11508.5|11503|11502|11509.8|11508.8|11502.3|11501.2|1385
1645712700000|2022-02-24 14:25:00|11502.7|11501.7|11496.2|11495.2|11503.7|11502.5|11493.3|11492.3|1103
1645713000000|2022-02-24 14:30:00|11496.6|11495.9|11503.8|11502.8|11504.1|11502.8|11495.8|11494.8|1015
1645713300000|2022-02-24 14:35:00|11504.3|11503.3|11499.3|11498.3|11506|11505|11497.7|11496.7|987
1645713600000|2022-02-24 14:40:00|11499.1|11498.4|11506.3|11505.3|11507.2|11506.2|11498.4|11497.4|922
1645713900000|2022-02-24 14:45:00|11506.9|11505.9|11509.6|11508.6|11509.9|11508.9|11505.8|11505|1398
1645714200000|2022-02-24 14:50:00|11509.8|11508.8|11518.3|11517.3|11519.2|11518.2|11508.5|11507.5|2251
1645714500000|2022-02-24 14:55:00|11518.2|11517.2|11517.6|11516.5|11518.4|11517.4|11515.2|11514.4|1682
1645714800000|2022-02-24 15:00:00|11517.8|11516.6|11523.4|11522.4|11526.2|11524.5|11517.3|11515.8|2048
1645715100000|2022-02-24 15:05:00|11523.3|11522.6|11536.9|11535.9|11540.5|11539.6|11521.7|11520.8|2174
1645715400000|2022-02-24 15:10:00|11537|11536|11542.8|11541.8|11546.7|11545.7|11536.8|11535.8|1855
1645715700000|2022-02-24 15:15:00|11542.9|11541.7|11542.7|11541.7|11545.6|11544.4|11540.1|11539.1|2145
1645716000000|2022-02-24 15:20:00|11542.9|11541.9|11540.7|11539.7|11546|11545.1|11540.5|11539.5|1747
1645716300000|2022-02-24 15:25:00|11540.5|11539.5|11541.1|11540.1|11542.9|11541.9|11537.1|11536.1|1708
1645716600000|2022-02-24 15:30:00|11541|11540|11541.6|11540.6|11542.8|11541.8|11537.5|11536.5|1812
1645716900000|2022-02-24 15:35:00|11541.8|11540.8|11542.4|11541.4|11544.1|11543.1|11540.2|11539.1|1558
1645717200000|2022-02-24 15:40:00|11542.3|11541.3|11547.1|11546.4|11548.4|11547.4|11541|11540.1|1587
1645717500000|2022-02-24 15:45:00|11547.3|11546.3|11557.6|11556.6|11560.6|11559.7|11546.7|11545.8|1913
1645717800000|2022-02-24 15:50:00|11557.3|11556.3|11559.3|11558.6|11560.7|11560|11556.3|11555.4|1429
1645718100000|2022-02-24 15:55:00|11559.4|11558.4|11560.9|11559.9|11562.7|11561.7|11555.6|11554.9|1994
1645718400000|2022-02-24 16:00:00|11560.7|11560|11558|11557|11565.9|11564.9|11556.2|11555.2|1904
1645718700000|2022-02-24 16:05:00|11558.1|11557.1|11560.8|11559.8|11560.9|11559.9|11556|11555|1943
1645719000000|2022-02-24 16:10:00|11560.9|11559.9|11550.2|11549.2|11564.9|11563.9|11550.2|11548.7|2008
1645719300000|2022-02-24 16:15:00|11550.4|11549.4|11543.3|11542.3|11550.4|11549.4|11536.8|11535.4|2418
1645719600000|2022-02-24 16:20:00|11543.4|11542.4|11547.3|11546.3|11548.5|11547.5|11541.8|11540.8|1152
1645719900000|2022-02-24 16:25:00|11547.5|11546.5|11541.5|11540.5|11547.5|11546.6|11539|11538.1|1359
1645720200000|2022-02-24 16:30:00|11541.4|11540.4|11540.7|11539.7|11544.3|11543.3|11538.8|11537.7|1249
1645720500000|2022-02-24 16:35:00|11540.6|11539.6|11540.1|11539.1|11542.3|11541.3|11538.6|11537.6|1235
1645720800000|2022-02-24 16:40:00|11540.2|11539.2|11538.7|11537.7|11541.8|11540.8|11537.3|11536.3|1216
1645721100000|2022-02-24 16:45:00|11538.6|11537.6|11543|11542|11544|11543|11538.4|11537.6|1300
1645721400000|2022-02-24 16:50:00|11543.1|11542.1|11545.7|11544.7|11548.6|11547.7|11542|11541|878
1645721700000|2022-02-24 16:55:00|11545.5|11544.5|11547.2|11546.2|11548.7|11547.7|11545.5|11544.5|958
1645722000000|2022-02-24 17:00:00|11547.1|11546.1|11542.1|11541.1|11547.1|11546.1|11541.7|11540.7|1175
1645722300000|2022-02-24 17:05:00|11542.2|11541.2|11547.8|11546.8|11548.7|11547.7|11541.7|11540.7|1038
1645722600000|2022-02-24 17:10:00|11548.1|11547.1|11537.6|11536.6|11548.1|11547.1|11536.6|11535.6|1089
1645722900000|2022-02-24 17:15:00|11537.7|11536.7|11538.9|11537.9|11540|11538.8|11536.4|11535.4|876
1645723200000|2022-02-24 17:20:00|11539|11538|11533|11532|11540.5|11539.6|11531|11530|1046
1645723500000|2022-02-24 17:25:00|11532.9|11531.9|11527.6|11526.6|11534.5|11533.5|11527.1|11526.2|933
1645723800000|2022-02-24 17:30:00|11527.5|11526.8|11527.6|11526.6|11531.1|11530.3|11527.5|11526.5|877
1645724100000|2022-02-24 17:35:00|11527.5|11526.5|11531.9|11530.9|11532.4|11531.4|11527.4|11526.4|1194
1645724400000|2022-02-24 17:40:00|11532|11531|11535.1|11534.1|11537.4|11536.5|11531.4|11530.6|1046
1645724700000|2022-02-24 17:45:00|11534.9|11534.2|11534.7|11533.7|11536.8|11535.7|11533.6|11532.6|1133
1645725000000|2022-02-24 17:50:00|11534.8|11533.8|11537.1|11536.1|11538.3|11537.3|11534.2|11533.2|758
1645725300000|2022-02-24 17:55:00|11536.7|11536|11534.7|11533.7|11537.6|11536.6|11533.5|11532.5|791
1645725600000|2022-02-24 18:00:00|11534.8|11533.8|11536.5|11535.5|11538.2|11537.2|11533.4|11532.4|1066
1645725900000|2022-02-24 18:05:00|11536.6|11535.8|11538.3|11537.3|11538.5|11537.4|11534.4|11533.4|741
1645726200000|2022-02-24 18:10:00|11538.5|11537.5|11538.5|11537.5|11539.1|11538.1|11532.9|11531.9|978
1645726500000|2022-02-24 18:15:00|11538.4|11537.4|11537.9|11536.9|11540.2|11539.2|11537.4|11536.4|979
1645726800000|2022-02-24 18:20:00|11537.6|11537|11538.8|11538.1|11540.7|11539.7|11536.9|11536.1|729
1645727100000|2022-02-24 18:25:00|11538.9|11537.9|11538.1|11537.1|11540.2|11539.3|11537.6|11536.5|796
1645727400000|2022-02-24 18:30:00|11538.2|11537.2|11539.5|11538.5|11539.8|11538.9|11537.5|11536.4|519
1645727700000|2022-02-24 18:35:00|11539.6|11538.6|11540.9|11539.9|11541.1|11540.1|11539.2|11538.2|480
1645728000000|2022-02-24 18:40:00|11540.8|11539.8|11537.3|11536.3|11543.1|11542.1|11536.9|11535.9|634
1645728300000|2022-02-24 18:45:00|11537.2|11536.2|11540|11539|11541.4|11540.4|11535.7|11534.6|1296
1645728600000|2022-02-24 18:50:00|11540.1|11539.1|11534.4|11533.4|11540.1|11539.1|11533.2|11532.2|1865
1645728900000|2022-02-24 18:55:00|11534.3|11533.3|11536.7|11535.7|11538.1|11537.1|11532.1|11531.1|1671
1645729200000|2022-02-24 19:00:00|11536.8|11536.1|11539.8|11538.8|11540.9|11539.6|11536.6|11535.6|1414
1645729500000|2022-02-24 19:05:00|11539.9|11538.9|11541.1|11540.1|11542.7|11541.7|11538|11537|1572
1645729800000|2022-02-24 19:10:00|11541|11540|11545.8|11544.8|11546.3|11545.3|11539.9|11538.9|1138
1645730100000|2022-02-24 19:15:00|11545.9|11544.9|11546.8|11545.8|11550.4|11549.4|11544.3|11543.3|1350
1645730400000|2022-02-24 19:20:00|11546.9|11545.9|11549.5|11548.5|11551.4|11550.4|11546.2|11545.2|1052
1645730700000|2022-02-24 19:25:00|11549.4|11548.7|11554.4|11553.4|11556.9|11555.9|11549.4|11548.5|920
1645731000000|2022-02-24 19:30:00|11554.5|11553.5|11565.5|11564.5|11565.9|11564.9|11554.4|11553.4|1011
1645731300000|2022-02-24 19:35:00|11565.6|11564.6|11562.1|11561.1|11566.2|11565.2|11562|11561|1386
1645731600000|2022-02-24 19:40:00|11562|11561|11562.2|11561.2|11563.6|11562.6|11560.1|11559.1|1147
1645731900000|2022-02-24 19:45:00|11561.9|11561.3|11561.7|11560.7|11564.5|11563.5|11560.6|11559.7|822
1645732200000|2022-02-24 19:50:00|11561.8|11560.8|11563.9|11562.9|11563.9|11562.9|11558.5|11557.5|1017
1645732500000|2022-02-24 19:55:00|11563.8|11562.8|11569.5|11568.5|11570.1|11569.2|11562.5|11561.5|1416
1645732800000|2022-02-24 20:00:00|11569|11568|11567.6|11566.6|11569|11568|11562.9|11561.6|997
1645733100000|2022-02-24 20:05:00|11567.5|11566.5|11568.4|11567.4|11568.8|11567.8|11565.3|11564.3|735
1645733400000|2022-02-24 20:10:00|11568.5|11567.5|11569|11568|11569.9|11568.9|11566.8|11565.6|787
1645733700000|2022-02-24 20:15:00|11568.9|11567.9|11565.3|11564.3|11569.1|11568.1|11564.5|11563.5|1177
1645734000000|2022-02-24 20:20:00|11565.2|11564.2|11562.4|11561.4|11565.3|11564.3|11562.4|11561.4|1180
1645734300000|2022-02-24 20:25:00|11562.5|11561.5|11560.9|11559.9|11563.6|11562.7|11558.6|11557.6|1197
1645734600000|2022-02-24 20:30:00|11561|11560|11563.4|11562.4|11564.2|11563.2|11560.1|11559.1|1120
1645734900000|2022-02-24 20:35:00|11563.5|11562.5|11565.5|11564.5|11566.3|11565.3|11562.8|11561.8|1010
1645735200000|2022-02-24 20:40:00|11565.6|11564.6|11561.9|11560.9|11566.1|11565.1|11561.7|11560.5|884
1645735500000|2022-02-24 20:45:00|11561.8|11560.8|11561.1|11560.1|11562.4|11561.4|11559.6|11558.6|774
1645735800000|2022-02-24 20:50:00|11561.2|11560.2|11558.2|11557.2|11563.6|11562.6|11558.1|11557.1|606
1645736100000|2022-02-24 20:55:00|11558|11557|11559.6|11558.6|11562.1|11561.1|11558|11557|909
1645736400000|2022-02-24 21:00:00|11559.5|11558.5|11559.8|11558.8|11563.1|11562.1|11559.3|11558.3|799
1645736700000|2022-02-24 21:05:00|11559.5|11558.5|11554.6|11553.6|11560|11559|11553.4|11552.4|596
1645737000000|2022-02-24 21:10:00|11554.7|11553.7|11556.9|11555.9|11556.9|11555.9|11554.1|11553.1|490
1645737300000|2022-02-24 21:15:00|11556.8|11555.8|11558.3|11557.3|11558.4|11557.4|11556.1|11555.1|358
1645737600000|2022-02-24 21:20:00|11558.2|11557.2|11557.4|11556.4|11558.4|11557.4|11556.3|11555.2|558
1645737900000|2022-02-24 21:25:00|11557.2|11556.2|11556.4|11555.4|11557.8|11556.7|11555.6|11554.6|585
1645738200000|2022-02-24 21:30:00|11556.3|11555.3|11555.6|11554.6|11556.6|11555.5|11553.4|11552.4|431
1645738500000|2022-02-24 21:35:00|11555.3|11554.3|11555.3|11554.3|11556.6|11555.6|11555|11553.9|244
1645738800000|2022-02-24 21:40:00|11555.4|11554.4|11556|11555|11558.1|11557.1|11554.9|11553.9|241
1645739100000|2022-02-24 21:45:00|11556.1|11555.1|11554|11553|11557.3|11555.2|11553.7|11552.5|396
1645739400000|2022-02-24 21:50:00|11553.9|11552.7|11553.6|11552.6|11555.6|11554.3|11552.9|11551.1|728
1645739700000|2022-02-24 21:55:00|11553.8|11552|11555.9|11549.9|11557.3|11554.2|11553|11549.6|597
1645740000000|2022-02-24 22:00:00|11556|11550|11556|11550.2|11556.3|11550.3|11554.3|11548.3|30
1645740300000|2022-02-24 22:05:00|11555.7|11549.7|11555.9|11551.7|11556.2|11552.3|11555.6|11549.7|90
1645740600000|2022-02-24 22:10:00|11556|11552.2|11555.9|11550.5|11557.4|11553.2|11555.3|11549.7|242
1645740900000|2022-02-24 22:15:00|11556.1|11550.6|11555.7|11550.2|11557|11551.3|11555.1|11549.6|154
1645741200000|2022-02-24 22:20:00|11555.2|11549.6|11555.7|11549.7|11556.5|11550.5|11554.9|11549|97
1645741500000|2022-02-24 22:25:00|11556.5|11550.5|11554.8|11549.8|11556.5|11550.5|11554.8|11548.9|70
1645741800000|2022-02-24 22:30:00|11556.5|11550.5|11552.1|11547.8|11556.5|11550.5|11549.8|11545.9|543
1645742100000|2022-02-24 22:35:00|11552.5|11547.9|11550.9|11547.8|11554.2|11549.9|11550.1|11546.1|948
1645742400000|2022-02-24 22:40:00|11551.9|11548|11551.8|11548|11556|11550.5|11550.6|11545.7|1105
1645742700000|2022-02-24 22:45:00|11551.7|11547.9|11550.6|11548.5|11552|11548.8|11549.8|11546.7|1076
1645743000000|2022-02-24 22:50:00|11550.5|11548.3|11550.6|11547.5|11551.8|11549.1|11550.3|11546.7|1018
1645743300000|2022-02-24 22:55:00|11550.8|11547.9|11552|11548.3|11554.2|11549.9|11550.5|11546.9|1964
1645743600000|2022-02-24 23:00:00|11552.1|11548.2|11546.9|11545.9|11554.9|11552.8|11546.6|11544.8|1480
1645743900000|2022-02-24 23:05:00|11546.8|11545.8|11548.3|11546.6|11548.7|11547.6|11545.3|11543.7|1078
1645744200000|2022-02-24 23:10:00|11548.2|11546.5|11548|11547|11548.5|11547.5|11546.6|11545.4|798
1645744500000|2022-02-24 23:15:00|11547.9|11546.9|11550.4|11549.4|11551.9|11550.9|11547.8|11546.7|921
1645744800000|2022-02-24 23:20:00|11550.3|11549.3|11555.7|11554.7|11558|11556.9|11549.8|11548.8|1327
1645745100000|2022-02-24 23:25:00|11555.8|11554.8|11554.9|11553.9|11556.3|11555|11551.9|11550.9|854
1645745400000|2022-02-24 23:30:00|11554.8|11553.8|11553.7|11552.7|11555.4|11554.4|11551.8|11550.6|782
1645745700000|2022-02-24 23:35:00|11553.6|11552.6|11553.8|11552.8|11554.8|11553.7|11552.9|11551.9|530
1645746000000|2022-02-24 23:40:00|11553.9|11552.9|11554.4|11553.4|11555.1|11554.1|11552.8|11551.6|508
1645746300000|2022-02-24 23:45:00|11554.5|11553.5|11557.9|11556.9|11558.2|11557.2|11553.9|11552.8|739
1645746600000|2022-02-24 23:50:00|11558|11557|11557.8|11556.8|11560.6|11559.6|11556.3|11555|667
1645746900000|2022-02-24 23:55:00|11557.9|11556.9|11555.5|11554.5|11558.2|11557.2|11555.5|11554.5|584
1645747200000|2022-02-25 00:00:00|11555.6|11554.6|11555.2|11554.2|11559.9|11558.9|11552.9|11551.9|1153
1645747500000|2022-02-25 00:05:00|11555.3|11554.3|11555.4|11554.4|11557.7|11556.7|11553.5|11552.5|987
1645747800000|2022-02-25 00:10:00|11555.3|11554.3|11559.2|11558.2|11560.6|11559.6|11555|11554|938
1645748100000|2022-02-25 00:15:00|11559.1|11558.1|11557.1|11556.1|11559.4|11558.4|11556.5|11555.5|766
1645748400000|2022-02-25 00:20:00|11557.2|11556.2|11553.7|11552.7|11557.4|11556.4|11553.3|11552.3|851
1645748700000|2022-02-25 00:25:00|11553.8|11552.8|11556.5|11555.5|11558.9|11557.9|11552.9|11552.1|914
1645749000000|2022-02-25 00:30:00|11556.2|11555.2|11556.6|11555.9|11557.9|11557|11554.9|11554.2|721
1645749300000|2022-02-25 00:35:00|11556.8|11555.8|11558.8|11557.8|11559.2|11558.4|11554.6|11553.7|696
1645749600000|2022-02-25 00:40:00|11558.4|11557.7|11561.1|11560.4|11561.9|11561|11558.3|11557.3|543
1645749900000|2022-02-25 00:45:00|11561|11560.3|11558.6|11557.9|11561.5|11560.6|11558.1|11557.2|553
1645750200000|2022-02-25 00:50:00|11558.5|11557.8|11554|11553|11560.4|11559.5|11543.8|11542.8|1868
1645750500000|2022-02-25 00:55:00|11554.6|11553.6|11549.8|11548.8|11556.8|11555.8|11549.6|11548.6|1598
1645750800000|2022-02-25 01:00:00|11550.1|11549.1|11544.7|11543.7|11550.6|11549.6|11538.9|11537.7|2089
1645751100000|2022-02-25 01:05:00|11544.8|11543.8|11545.8|11544.8|11548.2|11547.2|11543.9|11543.2|1761
1645751400000|2022-02-25 01:10:00|11545.7|11545|11545.2|11544.5|11547.4|11546.4|11542.5|11541.5|1321
1645751700000|2022-02-25 01:15:00|11545.4|11544.4|11541.8|11540.8|11545.4|11544.5|11539|11538|1018
1645752000000|2022-02-25 01:20:00|11541.7|11540.7|11557.5|11556.5|11559.4|11558.4|11541.7|11540.7|1423
1645752300000|2022-02-25 01:25:00|11557.8|11556.1|11556|11555|11563.1|11562.1|11553.6|11552.6|2059
1645752600000|2022-02-25 01:30:00|11556.1|11555.1|11553.5|11552.5|11556.5|11555.5|11553.3|11552.3|1314
1645752900000|2022-02-25 01:35:00|11553.4|11552.4|11547|11546|11554.7|11553.7|11545.5|11544.7|1497
1645753200000|2022-02-25 01:40:00|11547.2|11546.2|11543.4|11542.4|11548.9|11547.9|11543.4|11542.4|1626
1645753500000|2022-02-25 01:45:00|11543.8|11542.8|11547.9|11546.9|11548.5|11547.6|11542.9|11541.9|1353
1645753800000|2022-02-25 01:50:00|11547.8|11546.8|11544.6|11543.6|11548.3|11547.3|11543.7|11542.7|1002
1645754100000|2022-02-25 01:55:00|11544.8|11543.8|11544.6|11543.6|11545.8|11545|11542.6|11541.6|1140
1645754400000|2022-02-25 02:00:00|11544.4|11543.4|11541.9|11540.9|11544.9|11543.9|11540.1|11539.2|804
1645754700000|2022-02-25 02:05:00|11542|11541|11536.3|11535.3|11543.1|11542.1|11535.2|11534.2|938
1645755000000|2022-02-25 02:10:00|11536.2|11535.2|11539.5|11538.5|11540.7|11539.7|11536.1|11535.1|1052
1645755300000|2022-02-25 02:15:00|11539.4|11538.4|11538.7|11537.7|11539.7|11538.7|11536.1|11535.1|735
1645755600000|2022-02-25 02:20:00|11538.8|11537.8|11534.4|11533.4|11539.2|11538.2|11532.6|11531.6|846
1645755900000|2022-02-25 02:25:00|11534.2|11533.2|11529.7|11528.7|11535.2|11534.2|11528|11527|870
1645756200000|2022-02-25 02:30:00|11529.8|11528.8|11532.9|11531.9|11533.5|11532.7|11529.5|11528.5|803
1645756500000|2022-02-25 02:35:00|11532.8|11531.8|11533.8|11532.8|11534.6|11533.6|11531.4|11530.5|526
1645756800000|2022-02-25 02:40:00|11533.6|11532.6|11529|11528|11534.1|11533.1|11528.3|11527.3|519
1645757100000|2022-02-25 02:45:00|11529.1|11528.1|11532.8|11531.8|11533.2|11532.2|11528.6|11527.6|585
1645757400000|2022-02-25 02:50:00|11532.7|11531.7|11529.5|11528.5|11532.8|11532|11527.4|11526.5|652
1645757700000|2022-02-25 02:55:00|11529.6|11528.6|11527.7|11527|11529.6|11528.7|11526.1|11525.4|597
1645758000000|2022-02-25 03:00:00|11527.6|11526.9|11530.9|11529.9|11531.8|11530.8|11527.6|11526.9|507
1645758300000|2022-02-25 03:05:00|11530.8|11529.8|11530.2|11529.2|11532|11531.2|11529.8|11528.9|361
1645758600000|2022-02-25 03:10:00|11530|11529.3|11531|11530.3|11531.6|11530.8|11529.3|11528.3|416
1645758900000|2022-02-25 03:15:00|11530.9|11530.2|11531.4|11530.4|11534|11533|11530.8|11529.9|498
1645759200000|2022-02-25 03:20:00|11531.3|11530.7|11530.3|11529.6|11531.7|11530.8|11529.3|11528.4|631
1645759500000|2022-02-25 03:25:00|11530.4|11529.7|11527.9|11526.9|11530.9|11530.2|11527.9|11526.9|473
1645759800000|2022-02-25 03:30:00|11527.6|11526.8|11523.5|11522.5|11528.3|11527.5|11521.3|11520.3|788
1645760100000|2022-02-25 03:35:00|11523.6|11522.6|11522.4|11521.4|11524.8|11523.9|11521.5|11520.8|492
1645760400000|2022-02-25 03:40:00|11522.2|11521.5|11519.5|11518.8|11523|11522.2|11518.4|11517.4|449
1645760700000|2022-02-25 03:45:00|11519.4|11518.7|11522.7|11522|11523.5|11522.5|11519.2|11518.4|535
1645761000000|2022-02-25 03:50:00|11522.6|11521.9|11521|11520.3|11523.3|11522.5|11519.7|11518.9|681
1645761300000|2022-02-25 03:55:00|11520.9|11520.2|11524.9|11523.9|11526.6|11525.6|11520.1|11519.2|733
1645761600000|2022-02-25 04:00:00|11525|11524|11526.7|11525.7|11526.9|11526.1|11524.2|11523.5|641
1645761900000|2022-02-25 04:05:00|11526.6|11525.9|11529|11528.3|11529.4|11528.7|11526|11525.2|655
1645762200000|2022-02-25 04:10:00|11528.9|11528.2|11525.5|11524.8|11529|11528.3|11525.1|11524.4|628
1645762500000|2022-02-25 04:15:00|11525.4|11524.7|11522.1|11521.4|11525.5|11524.7|11521.8|11521|655
1645762800000|2022-02-25 04:20:00|11522|11521.3|11520.7|11519.7|11522.9|11522.1|11520|11519|452
1645763100000|2022-02-25 04:25:00|11520.6|11519.9|11518.7|11517.7|11522.2|11521.5|11515.9|11515|655
1645763400000|2022-02-25 04:30:00|11518.8|11517.8|11517.8|11517.1|11519.8|11518.9|11517.2|11516.3|486
1645763700000|2022-02-25 04:35:00|11517.7|11517|11517.6|11516.9|11518|11517.2|11515.2|11514.4|441
1645764000000|2022-02-25 04:40:00|11517.5|11516.8|11521.3|11520.3|11521.3|11520.5|11517.1|11516.3|566
1645764300000|2022-02-25 04:45:00|11521.4|11520.4|11522.7|11521.7|11522.9|11522|11521.3|11520.3|542
1645764600000|2022-02-25 04:50:00|11522.8|11521.8|11522.5|11521.5|11523.7|11522.8|11520.8|11519.8|595
1645764900000|2022-02-25 04:55:00|11522.4|11521.4|11519.7|11519|11522.6|11521.8|11517.9|11517|680
1645765200000|2022-02-25 05:00:00|11519.8|11519.1|11519.6|11518.6|11520.4|11519.6|11517|11516.2|466
1645765500000|2022-02-25 05:05:00|11519.4|11518.7|11521.2|11520.2|11521.8|11520.8|11518.1|11517.2|467
1645765800000|2022-02-25 05:10:00|11521|11520.3|11520.3|11519.3|11522|11521.1|11519.9|11519.1|374
1645766100000|2022-02-25 05:15:00|11520.2|11519.2|11518.8|11518.1|11520.2|11519.2|11518.5|11517.6|435
1645766400000|2022-02-25 05:20:00|11518.9|11518.2|11520.6|11519.6|11521.1|11520.3|11517.9|11516.9|565
1645766700000|2022-02-25 05:25:00|11520.5|11519.8|11519.4|11518.7|11521|11520.2|11518.7|11517.9|534
1645767000000|2022-02-25 05:30:00|11519.3|11518.6|11523.2|11522.5|11523.7|11523|11519.3|11518.6|602
1645767300000|2022-02-25 05:35:00|11523.1|11522.4|11522.5|11521.8|11524.1|11523.4|11522.3|11521.4|481
1645767600000|2022-02-25 05:40:00|11522.6|11521.9|11520.6|11519.9|11522.9|11522|11519.9|11519.1|364
1645767900000|2022-02-25 05:45:00|11520.7|11520|11519.9|11519.2|11521.5|11520.7|11519|11518.3|476
1645768200000|2022-02-25 05:50:00|11519.8|11519.1|11517.4|11516.4|11520.9|11520|11517|11516.2|465
1645768500000|2022-02-25 05:55:00|11517.5|11516.5|11518.5|11517.8|11519.3|11518.5|11516.7|11515.8|383
1645768800000|2022-02-25 06:00:00|11518.4|11517.7|11522.8|11521.8|11523|11522.2|11518.4|11517.7|489
1645769100000|2022-02-25 06:05:00|11522.7|11521.7|11522.8|11522.1|11523.2|11522.5|11521.7|11520.7|293
1645769400000|2022-02-25 06:10:00|11522.7|11522|11523.5|11522.8|11524.3|11523.4|11521.6|11520.9|269
1645769700000|2022-02-25 06:15:00|11523.4|11522.7|11522.8|11521.8|11523.5|11522.8|11519.2|11518.4|387
1645770000000|2022-02-25 06:20:00|11522.6|11521.9|11522.5|11521.8|11523|11522.3|11522|11521.3|237
1645770300000|2022-02-25 06:25:00|11522.6|11521.9|11523.6|11522.6|11523.6|11522.8|11521.1|11520.2|342
1645770600000|2022-02-25 06:30:00|11523.5|11522.9|11523.9|11523.2|11527|11526.2|11523.1|11522.3|793
1645770900000|2022-02-25 06:35:00|11524.1|11523.1|11524.8|11523.8|11525.5|11524.8|11523.5|11522.8|645
1645771200000|2022-02-25 06:40:00|11524.3|11523.6|11524.8|11524.1|11528|11527.3|11522.6|11521.9|633
1645771500000|2022-02-25 06:45:00|11525.3|11524.6|11527.7|11527|11527.9|11527.2|11524.1|11523.2|581
1645771800000|2022-02-25 06:50:00|11527.8|11527.1|11526.7|11526|11528.2|11527.5|11525.3|11524.4|509
1645772100000|2022-02-25 06:55:00|11526.8|11526.1|11523.8|11523.1|11527.5|11526.7|11523.6|11522.9|633
1645772400000|2022-02-25 07:00:00|11523.9|11523.2|11523.4|11522.7|11524.2|11523.5|11521.1|11520.3|754
1645772700000|2022-02-25 07:05:00|11523.5|11522.8|11525.5|11524.8|11527.7|11527|11523.2|11522.4|1005
1645773000000|2022-02-25 07:10:00|11525.4|11524.7|11527.6|11526.6|11528.1|11527.4|11524.9|11524.2|801
1645773300000|2022-02-25 07:15:00|11527.5|11526.5|11522.3|11521.3|11527.7|11526.9|11521.6|11520.7|762
1645773600000|2022-02-25 07:20:00|11522.2|11521.2|11527.5|11526.5|11528.4|11527.5|11521.6|11520.7|605
1645773900000|2022-02-25 07:25:00|11527.4|11526.4|11531.6|11530.6|11532.5|11531.7|11526.7|11525.9|850
1645774200000|2022-02-25 07:30:00|11531.4|11530.4|11532.3|11531.3|11534.2|11533.2|11530|11529|903
1645774500000|2022-02-25 07:35:00|11532.4|11531.4|11530.4|11529.7|11533.1|11532.2|11529.6|11528.7|618
1645774800000|2022-02-25 07:40:00|11530.3|11529.6|11531.6|11530.6|11532.9|11532|11529.1|11528.1|636
1645775100000|2022-02-25 07:45:00|11531.2|11530.5|11532.8|11531.8|11535.7|11534.7|11530.7|11529.7|1222
1645775400000|2022-02-25 07:50:00|11532.7|11531.7|11530.1|11529.1|11533.5|11532.7|11529.9|11529.1|739
1645775700000|2022-02-25 07:55:00|11529.9|11529.2|11529.2|11528.2|11529.9|11529.2|11526.8|11526|830
1645776000000|2022-02-25 08:00:00|11529.1|11528.4|11527.8|11526.8|11529.1|11528.4|11522.6|11521.6|1447
1645776300000|2022-02-25 08:05:00|11527.5|11526.7|11532.1|11531.1|11532.9|11531.9|11525.4|11524.5|1362
1645776600000|2022-02-25 08:10:00|11531.9|11530.9|11532.2|11531.2|11533.2|11532.2|11529.6|11528.6|1132
1645776900000|2022-02-25 08:15:00|11531.9|11531.5|11533.3|11532.6|11533.9|11533|11527.7|11527|1459
1645777200000|2022-02-25 08:20:00|11533.4|11532.4|11527.3|11526.3|11534.2|11533.2|11524.8|11524.1|1212
1645777500000|2022-02-25 08:25:00|11527.4|11526.6|11527.6|11526.6|11530.5|11529.7|11525.7|11524.8|1165
1645777800000|2022-02-25 08:30:00|11527.5|11526.5|11525|11524|11529.8|11529|11523.7|11522.8|1078
1645778100000|2022-02-25 08:35:00|11524.9|11523.9|11521.2|11520.2|11525.4|11524.7|11519.2|11518.2|1418
1645778400000|2022-02-25 08:40:00|11520.8|11520.1|11527.5|11526.5|11527.5|11526.6|11519.7|11518.7|1399
1645778700000|2022-02-25 08:45:00|11527.6|11526.6|11528.2|11527.2|11529.9|11529.1|11526.3|11525.4|1458
1645779000000|2022-02-25 08:50:00|11528.1|11527.1|11530.7|11530|11533.4|11532.4|11526.8|11525.8|1019
1645779300000|2022-02-25 08:55:00|11530.6|11529.9|11531.1|11530.1|11532.1|11531.1|11529|11528.1|1060
1645779600000|2022-02-25 09:00:00|11531.6|11530.4|11532|11531|11533.1|11532.1|11529.5|11528.6|784
1645779900000|2022-02-25 09:05:00|11531.7|11530.9|11533.2|11532.2|11534.5|11533.7|11528.7|11527.8|721
1645780200000|2022-02-25 09:10:00|11533.1|11532.1|11533.7|11532.7|11535.9|11534.9|11532.2|11531.2|798
1645780500000|2022-02-25 09:15:00|11533.5|11532.8|11531.6|11530.6|11534.2|11533.4|11529.1|11528.1|989
1645780800000|2022-02-25 09:20:00|11531.4|11530.4|11530.3|11529.3|11533.8|11532.9|11529.1|11528.1|767
1645781100000|2022-02-25 09:25:00|11530.2|11529.2|11528.4|11527.4|11530.4|11529.6|11526.7|11525.8|889
1645781400000|2022-02-25 09:30:00|11528.3|11527.3|11532.9|11531.9|11534.7|11533.9|11528|11527|1217
1645781700000|2022-02-25 09:35:00|11533|11532|11537.3|11536.3|11538.2|11537.3|11532.5|11531.7|964
1645782000000|2022-02-25 09:40:00|11537.4|11536.4|11535.1|11534.1|11537.4|11536.4|11533|11532.1|878
1645782300000|2022-02-25 09:45:00|11535|11534|11534.1|11533.1|11538.3|11537.5|11533.1|11532.1|763
1645782600000|2022-02-25 09:50:00|11534|11533|11534.6|11533.6|11536.2|11535.3|11532.9|11531.9|725
1645782900000|2022-02-25 09:55:00|11534.3|11533.5|11532.8|11531.8|11535.4|11534.6|11532.8|11531.8|553
1645783200000|2022-02-25 10:00:00|11532.6|11531.6|11533.6|11532.9|11533.8|11533|11530.1|11529.3|609
1645783500000|2022-02-25 10:05:00|11533.5|11532.6|11531.5|11530.5|11534.2|11533.4|11531.4|11530.4|633
1645783800000|2022-02-25 10:10:00|11531.4|11530.4|11532.9|11531.9|11535.7|11534.7|11530.8|11529.8|657
1645784100000|2022-02-25 10:15:00|11532.8|11531.8|11533.4|11532.7|11534.9|11534|11532|11531|572
1645784400000|2022-02-25 10:20:00|11533.2|11532.5|11534.2|11533.2|11535.4|11534.5|11532.6|11531.6|692
1645784700000|2022-02-25 10:25:00|11534.3|11533.3|11536.2|11535.2|11536.4|11535.4|11533.4|11532.4|655
1645785000000|2022-02-25 10:30:00|11536.3|11535.3|11537.2|11536.5|11537.5|11536.6|11534.2|11533.4|601
1645785300000|2022-02-25 10:35:00|11537.4|11536.4|11538.7|11538|11540.2|11539.3|11536.6|11535.6|556
1645785600000|2022-02-25 10:40:00|11538.9|11537.9|11536.3|11535.3|11538.9|11538|11535.3|11534.3|450
1645785900000|2022-02-25 10:45:00|11536.2|11535.2|11537|11536|11537.4|11536.6|11535.3|11534.3|548
1645786200000|2022-02-25 10:50:00|11537.1|11536.1|11537.7|11536.7|11538.5|11537.5|11535.8|11534.8|496
1645786500000|2022-02-25 10:55:00|11537.8|11536.8|11539.1|11538.1|11540.4|11539.4|11537.5|11536.5|532
1645786800000|2022-02-25 11:00:00|11539|11538|11537.4|11536.4|11540.2|11539.2|11536.9|11535.9|714
1645787100000|2022-02-25 11:05:00|11537.5|11536.5|11539.2|11538.2|11539.6|11538.6|11537.1|11536.1|560
1645787400000|2022-02-25 11:10:00|11539.1|11538.1|11542|11541|11543.6|11542.6|11539.1|11538.1|492
1645787700000|2022-02-25 11:15:00|11541.6|11540.9|11543.9|11543.2|11544.2|11543.3|11540.8|11540|374
1645788000000|2022-02-25 11:20:00|11544|11543.3|11548.6|11547.6|11549.3|11548.5|11542.9|11542.2|582
1645788300000|2022-02-25 11:25:00|11548.7|11547.7|11550|11549.3|11550.6|11549.6|11547.5|11546.6|802
1645788600000|2022-02-25 11:30:00|11549.9|11549.2|11548|11547.3|11550.4|11549.5|11547.7|11546.8|776
1645788900000|2022-02-25 11:35:00|11547.9|11547.2|11549|11548|11550.2|11549.2|11546.7|11545.8|703
1645789200000|2022-02-25 11:40:00|11548.8|11548.1|11546.2|11545.2|11550.1|11549.2|11545.4|11544.5|977
1645789500000|2022-02-25 11:45:00|11546.4|11545.4|11546.2|11545.2|11547.3|11546.4|11542.6|11541.8|1219
1645789800000|2022-02-25 11:50:00|11546.3|11545.3|11546.9|11545.9|11548.7|11547.8|11544.9|11544.2|854
1645790100000|2022-02-25 11:55:00|11547|11546|11547.6|11546.6|11549.8|11548.8|11546.9|11546|895
1645790400000|2022-02-25 12:00:00|11547.7|11546.7|11547|11546|11549.2|11548.5|11544.9|11544.2|757
1645790700000|2022-02-25 12:05:00|11546.9|11545.9|11547.8|11546.8|11548|11547.1|11545.6|11544.7|785
1645791000000|2022-02-25 12:10:00|11547.6|11546.9|11545.5|11544.8|11548.4|11547.7|11545.4|11544.5|763
1645791300000|2022-02-25 12:15:00|11545.6|11544.9|11546.5|11545.5|11546.8|11545.9|11545|11544.1|794
1645791600000|2022-02-25 12:20:00|11546.4|11545.8|11551.1|11550.1|11551.3|11550.4|11546.1|11545.4|757
1645791900000|2022-02-25 12:25:00|11551|11550|11550.1|11549.1|11552.5|11551.8|11549.7|11549|738
1645792200000|2022-02-25 12:30:00|11550.2|11549.5|11548.4|11547.4|11552.2|11551.2|11548.2|11547.2|692
1645792500000|2022-02-25 12:35:00|11548.5|11547.5|11550.3|11549.3|11550.7|11549.7|11546.6|11545.6|609
1645792800000|2022-02-25 12:40:00|11550.1|11549.4|11552.7|11551.7|11554|11553.1|11549.5|11548.6|587
1645793100000|2022-02-25 12:45:00|11552.8|11551.8|11553|11552.3|11554.6|11553.8|11551.6|11550.7|645
1645793400000|2022-02-25 12:50:00|11553.2|11552.2|11555.8|11554.8|11558.7|11557.7|11552|11551.1|1817
1645793700000|2022-02-25 12:55:00|11555.7|11554.7|11557.4|11556.4|11559.8|11559.1|11554.7|11553.7|1444
1645794000000|2022-02-25 13:00:00|11557.5|11556.5|11557.3|11556.6|11561.5|11560.6|11555|11554.2|1512
1645794300000|2022-02-25 13:05:00|11557.4|11556.4|11555.7|11555|11559.1|11558.2|11555.7|11554.8|1129
1645794600000|2022-02-25 13:10:00|11555.9|11554.9|11558.5|11557.8|11558.8|11557.9|11555.1|11554.1|892
1645794900000|2022-02-25 13:15:00|11558.7|11557.7|11557.3|11556.6|11558.8|11557.8|11555.1|11554.1|1234
1645795200000|2022-02-25 13:20:00|11557.2|11556.5|11555.8|11555.1|11558.5|11557.6|11554.9|11553.9|1175
1645795500000|2022-02-25 13:25:00|11555.7|11555|11560.3|11558.3|11561.4|11560.4|11554.4|11553.4|1302
1645795800000|2022-02-25 13:30:00|11560.2|11558.6|11553.5|11552.5|11561.4|11560.6|11552.1|11551.4|1323
1645796100000|2022-02-25 13:35:00|11553.6|11552.6|11558.2|11557.5|11558.3|11557.6|11552|11551.2|1146
1645796400000|2022-02-25 13:40:00|11558.1|11557.4|11557.4|11556.4|11559.5|11558.5|11555.3|11554.3|1098
1645796700000|2022-02-25 13:45:00|11557.5|11556.5|11557.1|11556.4|11559.6|11558.6|11556|11555.1|1249
1645797000000|2022-02-25 13:50:00|11557|11556.3|11557.5|11556.8|11558.8|11557.9|11556.5|11555.7|1004
1645797300000|2022-02-25 13:55:00|11557.6|11556.9|11556.5|11555.5|11557.7|11557|11550.4|11549.7|1313
1645797600000|2022-02-25 14:00:00|11556.4|11555.4|11552.9|11551.9|11556.5|11555.5|11550.7|11549.7|956
1645797900000|2022-02-25 14:05:00|11553|11552.2|11549.4|11548.4|11553.1|11552.3|11547.4|11546.7|1037
1645798200000|2022-02-25 14:10:00|11549.5|11548.5|11550.1|11549.1|11551.6|11550.6|11548.8|11547.9|844
1645798500000|2022-02-25 14:15:00|11550.2|11549.2|11549.3|11548.3|11550.9|11549.9|11547.4|11546.6|766
1645798800000|2022-02-25 14:20:00|11549.2|11548.2|11552.3|11551.3|11553.8|11552.9|11549.2|11548.2|789
1645799100000|2022-02-25 14:25:00|11552.4|11551.6|11551.5|11550.5|11552.8|11551.8|11548.1|11547.3|670
1645799400000|2022-02-25 14:30:00|11551.4|11550.4|11555.9|11554.9|11556.3|11555.3|11550.8|11550|715
1645799700000|2022-02-25 14:35:00|11556|11555|11550.9|11550.2|11556.1|11555.1|11548.8|11547.8|840
1645800000000|2022-02-25 14:40:00|11551|11550.3|11552.8|11551.8|11555.3|11554.3|11550.6|11549.8|737
1645800300000|2022-02-25 14:45:00|11553|11552|11554.1|11553.1|11556.3|11555.3|11552|11551.1|970
1645800600000|2022-02-25 14:50:00|11554.2|11553.2|11556.4|11555.7|11557.3|11556.5|11553.6|11552.7|800
1645800900000|2022-02-25 14:55:00|11556.5|11555.8|11563.8|11562.2|11563.8|11562.5|11556|11555.2|628
1645801200000|2022-02-25 15:00:00|11563.7|11562.5|11556|11555|11563.9|11562.5|11555.2|11554.4|860
1645801500000|2022-02-25 15:05:00|11555.9|11554.9|11556.6|11555.6|11558.1|11557.3|11553|11552.2|777
1645801800000|2022-02-25 15:10:00|11556.7|11555.7|11557.5|11556.5|11558.4|11557.7|11555.9|11555.1|633
1645802100000|2022-02-25 15:15:00|11557.4|11556.7|11559.2|11558.2|11559.7|11558.9|11555.8|11555.1|734
1645802400000|2022-02-25 15:20:00|11558.9|11558|11557.7|11556.7|11561.5|11560.6|11556.8|11555.9|795
1645802700000|2022-02-25 15:25:00|11557.8|11556.8|11553.6|11552.6|11558|11557|11553.4|11552.4|498
1645803000000|2022-02-25 15:30:00|11553.4|11552.7|11551.6|11550.6|11553.8|11552.8|11549.3|11548.4|726
1645803300000|2022-02-25 15:35:00|11551.7|11550.7|11552.4|11551.4|11553.6|11552.7|11550.9|11549.9|493
1645803600000|2022-02-25 15:40:00|11552.3|11551.6|11549.9|11549.2|11554.4|11553.6|11547.9|11546.9|632
1645803900000|2022-02-25 15:45:00|11549.8|11549.1|11553.6|11552.6|11553.7|11552.8|11546.9|11546.2|593
1645804200000|2022-02-25 15:50:00|11553.5|11552.5|11554.3|11553.3|11556.3|11555.5|11553|11552.2|670
1645804500000|2022-02-25 15:55:00|11554.5|11553.6|11557.6|11556.9|11560.3|11559.4|11552.8|11552.1|938
1645804800000|2022-02-25 16:00:00|11557.7|11557|11558.8|11558.1|11560.6|11559.9|11552.5|11551.5|1028
1645805100000|2022-02-25 16:05:00|11558.7|11558|11560.3|11559.6|11560.6|11559.8|11556.9|11556.2|492
1645805400000|2022-02-25 16:10:00|11560.2|11559.5|11558.8|11558.1|11560.6|11559.9|11558|11557.2|454
1645805700000|2022-02-25 16:15:00|11558.9|11557.9|11560.4|11559.4|11560.5|11559.7|11557.4|11556.6|578
1645806000000|2022-02-25 16:20:00|11560.2|11559.5|11556.9|11556.2|11560.4|11559.6|11556.9|11556.1|503
1645806300000|2022-02-25 16:25:00|11557.1|11556.1|11561.3|11560.3|11562.2|11561.4|11556.8|11555.8|642
1645806600000|2022-02-25 16:30:00|11561.1|11560.4|11562.7|11561.7|11563|11562.1|11559.1|11558.3|496
1645806900000|2022-02-25 16:35:00|11562.5|11561.8|11562|11561.3|11564|11563.1|11561.4|11560.5|478
1645807200000|2022-02-25 16:40:00|11561.8|11561.1|11562.6|11561.9|11563.6|11562.8|11560.1|11559.4|360
1645807500000|2022-02-25 16:45:00|11562.8|11561.8|11562.7|11562|11563|11562.1|11559.6|11558.7|425
1645807800000|2022-02-25 16:50:00|11562.6|11561.9|11560|11559.3|11563.1|11562.4|11559.9|11559.2|436
1645808100000|2022-02-25 16:55:00|11559.9|11559.2|11563.7|11562.7|11563.8|11562.9|11559.8|11559.1|345
1645808400000|2022-02-25 17:00:00|11563.8|11562.8|11561.6|11560.6|11563.9|11563|11561.4|11560.5|328
1645808700000|2022-02-25 17:05:00|11561.7|11560.7|11563.1|11562.1|11563.2|11562.2|11561|11560.1|416
1645809000000|2022-02-25 17:10:00|11563.2|11562.2|11566.8|11566.1|11567.2|11566.5|11562.9|11561.9|443
1645809300000|2022-02-25 17:15:00|11566.9|11565.9|11566.1|11565.4|11567.7|11566.9|11565.9|11565.1|262
1645809600000|2022-02-25 17:20:00|11566.4|11565.3|11567.1|11566.1|11567.8|11566.8|11566.1|11565.2|258
1645809900000|2022-02-25 17:25:00|11567.6|11566.6|11568.6|11567.9|11570.1|11569.1|11567.4|11566.5|305
1645810200000|2022-02-25 17:30:00|11568.5|11567.8|11570.2|11569.2|11570.2|11569.4|11568.1|11567.3|201
1645810500000|2022-02-25 17:35:00|11570|11569.3|11571.4|11570.7|11571.8|11571|11569.8|11569.1|290
1645810800000|2022-02-25 17:40:00|11571.5|11570.8|11575.7|11574.7|11576.2|11575.2|11571.4|11570.7|257
1645811100000|2022-02-25 17:45:00|11576.1|11575.1|11576.2|11575.5|11576.7|11575.7|11574.8|11573.8|273
1645811400000|2022-02-25 17:50:00|11576.1|11575.4|11575.7|11574.7|11576.5|11575.6|11574.4|11573.6|425
1645811700000|2022-02-25 17:55:00|11575.8|11574.8|11575.6|11574.6|11576.2|11575.3|11574.5|11573.7|322
1645812000000|2022-02-25 18:00:00|11575.8|11574.8|11574.6|11573.6|11575.8|11574.8|11573.2|11572.4|285
1645812300000|2022-02-25 18:05:00|11573.9|11573.2|11572.3|11571.3|11574.8|11573.9|11572|11571|365
1645812600000|2022-02-25 18:10:00|11572.6|11571.6|11572.6|11571.6|11573.9|11572.9|11570.8|11569.8|325
1645812900000|2022-02-25 18:15:00|11572.5|11571.5|11571.8|11570.8|11573|11572|11570.9|11569.8|313
1645813200000|2022-02-25 18:20:00|11571.9|11570.9|11571.7|11570.7|11572.3|11571.3|11570.8|11569.8|349
1645813500000|2022-02-25 18:25:00|11571.8|11570.8|11571.9|11570.9|11572.9|11571.9|11570.1|11569.2|240
1645813800000|2022-02-25 18:30:00|11571.7|11570.7|11570.3|11569.6|11572.1|11571.1|11570.3|11569.4|249
1645814100000|2022-02-25 18:35:00|11570.4|11569.7|11569.8|11568.8|11571|11570.2|11569.7|11568.7|281
1645814400000|2022-02-25 18:40:00|11569.7|11569|11571|11570|11571.5|11570.7|11569.5|11568.7|247
1645814700000|2022-02-25 18:45:00|11571.1|11570.4|11572.2|11571.2|11572.7|11571.9|11570.2|11569.3|249
1645815000000|2022-02-25 18:50:00|11572.3|11571.3|11571.3|11570.3|11572.3|11571.3|11570.7|11569.8|188
1645815300000|2022-02-25 18:55:00|11571.4|11570.4|11569.3|11568.3|11571.4|11570.4|11568.3|11567.3|300
1645815600000|2022-02-25 19:00:00|11569.4|11568.4|11567.2|11566.2|11569.4|11568.4|11566.7|11565.7|273
1645815900000|2022-02-25 19:05:00|11567.3|11566.3|11565.2|11564.2|11567.4|11566.6|11564.8|11563.8|214
1645816200000|2022-02-25 19:10:00|11565|11564.3|11566.2|11565.2|11566.4|11565.4|11564.6|11563.6|160
1645816500000|2022-02-25 19:15:00|11566.3|11565.3|11566.9|11565.9|11567.5|11566.7|11566.3|11565.3|194
1645816800000|2022-02-25 19:20:00|11566.8|11565.8|11566|11565.3|11567|11566|11565.7|11564.7|255
1645817100000|2022-02-25 19:25:00|11566.2|11565.2|11566.2|11565.5|11567.4|11566.5|11566|11565.1|253
1645817400000|2022-02-25 19:30:00|11566.3|11565.6|11564.6|11563.6|11566.9|11565.9|11564.2|11563.3|245
1645817700000|2022-02-25 19:35:00|11564.5|11563.5|11565.9|11565.2|11566.2|11565.3|11564.4|11563.5|201
1645818000000|2022-02-25 19:40:00|11566|11565.3|11565.7|11564.7|11566.4|11565.5|11564.8|11563.9|234
1645818300000|2022-02-25 19:45:00|11565.6|11564.9|11565.5|11564.5|11565.6|11564.9|11564.2|11563.4|163
1645818600000|2022-02-25 19:50:00|11564.9|11564.2|11563.3|11562.6|11564.9|11564.2|11562|11561.2|285
1645818900000|2022-02-25 19:55:00|11563.4|11562.7|11560.1|11559.1|11563.4|11562.7|11559.5|11558.5|460
1645819200000|2022-02-25 20:00:00|11560.2|11559.2|11557.8|11556.8|11561.1|11560.1|11555.1|11554.2|440
1645819500000|2022-02-25 20:05:00|11557.9|11556.9|11558|11557|11558.6|11557.7|11557|11556|298
1645819800000|2022-02-25 20:10:00|11557.8|11556.8|11557.2|11556.2|11557.8|11556.8|11556.4|11555.4|125
1645820100000|2022-02-25 20:15:00|11557.1|11556.1|11559.5|11558.5|11560|11559|11556.5|11555.6|165
1645820400000|2022-02-25 20:20:00|11559.6|11558.6|11558.1|11557.1|11560.1|11559.1|11557.9|11556.9|146
1645820700000|2022-02-25 20:25:00|11557.9|11557.2|11556|11555|11558.1|11557.3|11555.9|11555|156
1645821000000|2022-02-25 20:30:00|11556.1|11555.1|11555.4|11554.4|11556.7|11555.8|11554.9|11553.9|204
1645821300000|2022-02-25 20:35:00|11555.3|11554.3|11553.9|11552.9|11555.6|11554.6|11553.7|11552.7|236
1645821600000|2022-02-25 20:40:00|11554|11553|11553.4|11552.4|11554.5|11553.5|11553.1|11552.1|176
1645821900000|2022-02-25 20:45:00|11553.3|11552.3|11553.3|11552.3|11554.7|11553.7|11552.7|11551.7|220
1645822200000|2022-02-25 20:50:00|11553.4|11552.4|11554.1|11553.1|11554.2|11553.2|11552.7|11551.7|248
1645822500000|2022-02-25 20:55:00|11554|11553|11553.8|11552.8|11554.6|11553.6|11552.9|11551.9|397
1645822800000|2022-02-25 21:00:00|11554|11553|11553.9|11552.9|11555|11553.8|11552.7|11551.7|359
1645823100000|2022-02-25 21:05:00|11554|11553|11553.5|11552.5|11554.1|11553.1|11552.7|11551.7|273
1645823400000|2022-02-25 21:10:00|11553.4|11552.4|11552.8|11551.8|11553.7|11552.8|11552.7|11551.7|177
1645823700000|2022-02-25 21:15:00|11552.7|11551.7|11555.2|11554.2|11556.1|11555.1|11552.7|11551.7|185
1645824000000|2022-02-25 21:20:00|11555|11554|11555.4|11554.4|11555.5|11554.5|11553.5|11552.5|118
1645824300000|2022-02-25 21:25:00|11555.3|11554.3|11555.5|11554.5|11555.6|11554.6|11554|11553|214
1645824600000|2022-02-25 21:30:00|11555.4|11554.4|11553.1|11552.1|11555.5|11554.5|11552.8|11551.8|237
1645824900000|2022-02-25 21:35:00|11553|11552|11554.7|11553.7|11556.9|11555.9|11552.9|11551.9|115
1645825200000|2022-02-25 21:40:00|11554.4|11553.4|11554.8|11553.8|11554.9|11553.9|11553.3|11552.3|151
1645825500000|2022-02-25 21:45:00|11555|11554|11553.6|11552.6|11555.4|11554.4|11553.6|11552.6|250
1645825800000|2022-02-25 21:50:00|11553.8|11552.8|11554|11553|11556.1|11553.6|11552.7|11550.5|176
1645826100000|2022-02-25 21:55:00|11553.9|11552.9|11552.6|11551.6|11556.9|11553.4|11552.1|11549.6|188
1645995600000|2022-02-27 21:00:00|11519|11513|11517|11511|11523.5|11513.1|11515.5|11506.5|56
1645995900000|2022-02-27 21:05:00|11520.3|11508.3|11514.5|11502.5|11520.3|11511|11509.3|11497.3|86
1645996200000|2022-02-27 21:10:00|11513.4|11506.3|11513.5|11506.1|11520.7|11511|11511|11503.5|83
1645996500000|2022-02-27 21:15:00|11515.5|11505.8|11514|11507.7|11517.4|11509.4|11513.5|11503.5|21
1645996800000|2022-02-27 21:20:00|11515.5|11503.5|11514|11507.4|11515.5|11507.7|11514|11503.5|13
1645997100000|2022-02-27 21:25:00|11513.1|11506|11511.6|11506.2|11517.2|11508|11511.5|11502|50
1645997400000|2022-02-27 21:30:00|11514.6|11507.5|11511.5|11504.4|11516.1|11509|11511.1|11502|54
1645997700000|2022-02-27 21:35:00|11513|11506.4|11517|11507|11524.3|11512.3|11511.5|11502|107
1645998000000|2022-02-27 21:40:00|11515|11509.7|11513.2|11509|11524|11512|11513.2|11506|30
1645998300000|2022-02-27 21:45:00|11515.9|11508.8|11517.8|11509.2|11522.1|11511|11513.4|11507|41
1645998600000|2022-02-27 21:50:00|11517.7|11509.3|11521.6|11509.6|11525.2|11516.6|11514.9|11507.6|58
1645998900000|2022-02-27 21:55:00|11521.5|11509.5|11531.3|11519.3|11531.3|11519.4|11518|11507.7|104
1645999200000|2022-02-27 22:00:00|11530.6|11519.4|11555.4|11545.3|11566.1|11554.1|11527.5|11515.5|537
1645999500000|2022-02-27 22:05:00|11554|11542|11564.1|11553.3|11567.9|11560.5|11552.5|11541.7|726
1645999800000|2022-02-27 22:10:00|11565.4|11555.3|11577.1|11569.1|11579.7|11570.8|11561.7|11552.3|1145
1646000100000|2022-02-27 22:15:00|11576.9|11568.7|11571.1|11566.7|11583.7|11576.4|11570.5|11564.3|1239
1646000400000|2022-02-27 22:20:00|11571.6|11566.3|11568.7|11564.3|11573.3|11568.1|11567.4|11561.3|1461
1646000700000|2022-02-27 22:25:00|11568.5|11563.4|11565.1|11559.4|11571.1|11563.6|11563.8|11557.6|1479
1646001000000|2022-02-27 22:30:00|11564.8|11559.2|11564|11556.6|11567.3|11561.5|11556.7|11548.9|1110
1646001300000|2022-02-27 22:35:00|11564.3|11556.2|11559.9|11553.5|11567|11557.8|11556.8|11551.8|1213
1646001600000|2022-02-27 22:40:00|11558.6|11554.3|11557.4|11553.1|11562.8|11556.9|11554.7|11548.4|776
1646001900000|2022-02-27 22:45:00|11557.3|11553.2|11556.6|11551.9|11559.3|11553.8|11555.4|11548.6|536
1646002200000|2022-02-27 22:50:00|11556.7|11552|11558.1|11553.5|11560.4|11556.1|11549.9|11544.1|894
1646002500000|2022-02-27 22:55:00|11558.2|11553.4|11556.2|11552.8|11558.4|11553.8|11548.6|11544|1124
1646002800000|2022-02-27 23:00:00|11556.6|11551.9|11554.9|11552.3|11558.6|11552.5|11539.5|11534.6|2063
1646003100000|2022-02-27 23:05:00|11555.2|11552.4|11549|11547.1|11556.8|11554|11547.3|11541.3|2063
1646003400000|2022-02-27 23:10:00|11548.8|11547|11562.6|11560.9|11565.3|11562.5|11548.2|11546.6|1618
1646003700000|2022-02-27 23:15:00|11562.4|11560.8|11564.1|11560.9|11567.1|11564.7|11557.2|11555.8|1599
1646004000000|2022-02-27 23:20:00|11563|11562|11564.4|11563.4|11574.7|11573.7|11562.9|11561.6|1467
1646004300000|2022-02-27 23:25:00|11564.5|11563.3|11568.8|11567.8|11569.5|11568.4|11562.3|11561.2|1148
1646004600000|2022-02-27 23:30:00|11568.4|11567.4|11564.8|11563.8|11571.4|11570.4|11564.8|11563.6|1160
1646004900000|2022-02-27 23:35:00|11564.6|11563.6|11561.4|11560.4|11567.8|11566.7|11561|11559.8|1475
1646005200000|2022-02-27 23:40:00|11561.3|11560.3|11562.9|11561.9|11564.3|11562.9|11559.9|11558.6|898
1646005500000|2022-02-27 23:45:00|11563.1|11561.5|11560.4|11558.8|11563.7|11562.3|11559.2|11557.6|1034
1646005800000|2022-02-27 23:50:00|11560.5|11559|11557.9|11556.2|11562.5|11561|11557.7|11556.1|954
1646006100000|2022-02-27 23:55:00|11557.6|11556.6|11559.8|11558.1|11560.1|11558.8|11556|11554.4|1152
1646006400000|2022-02-28 00:00:00|11559.3|11558.3|11564.2|11563.2|11565.1|11564.1|11557|11556|1327
1646006700000|2022-02-28 00:05:00|11564.3|11563.3|11561.7|11560.7|11567.4|11566.4|11561.5|11560.4|888
1646007000000|2022-02-28 00:10:00|11561.8|11560.8|11560.6|11559.6|11562.6|11561.6|11557.5|11556.2|907
1646007300000|2022-02-28 00:15:00|11560.4|11559.4|11557.9|11556.9|11562|11560.9|11556.4|11555.4|1014
1646007600000|2022-02-28 00:20:00|11557.5|11556.5|11562.1|11561.1|11562.8|11561.8|11556|11555|865
1646007900000|2022-02-28 00:25:00|11562|11561|11560|11559|11562.6|11561.6|11557.7|11556.7|655
1646008200000|2022-02-28 00:30:00|11560.5|11559|11561.5|11560.5|11563.1|11561.9|11558.5|11557.3|961
1646008500000|2022-02-28 00:35:00|11561.3|11560.3|11558.9|11557.9|11563.6|11562.3|11558.1|11556.7|1256
1646008800000|2022-02-28 00:40:00|11558.8|11557.8|11555.3|11553.8|11559.8|11558.4|11554.2|11553|1230
1646009100000|2022-02-28 00:45:00|11555|11554|11552.7|11551.7|11555.2|11554.2|11550.6|11549.6|752
1646009400000|2022-02-28 00:50:00|11552.8|11551.8|11553.9|11552.9|11556.7|11555.7|11550|11549|975
1646009700000|2022-02-28 00:55:00|11553.6|11552.6|11558.1|11557.1|11558.4|11557.4|11546.6|11544.4|1005
1646010000000|2022-02-28 01:00:00|11558.2|11557.2|11555.2|11554.2|11560.9|11559.9|11552.9|11551.9|1386
1646010300000|2022-02-28 01:05:00|11555.3|11554.3|11556.4|11555.4|11559.8|11558.8|11554.3|11553.3|922
1646010600000|2022-02-28 01:10:00|11556.8|11555.8|11559.2|11558.5|11560.1|11559.1|11556.8|11555.8|903
1646010900000|2022-02-28 01:15:00|11559.6|11558.6|11558.8|11557.8|11560.2|11559.3|11557.6|11556.8|646
1646011200000|2022-02-28 01:20:00|11559.1|11558.1|11556|11555|11559.9|11559.1|11555.8|11554.8|612
1646011500000|2022-02-28 01:25:00|11555.9|11554.9|11558|11557|11558.3|11557.3|11554.5|11553.5|630
1646011800000|2022-02-28 01:30:00|11557.9|11556.9|11558.7|11557.7|11559.6|11558.6|11557.4|11556.5|509
1646012100000|2022-02-28 01:35:00|11558.6|11557.6|11551|11550|11559.4|11558.4|11551|11550|723
1646012400000|2022-02-28 01:40:00|11551.1|11550.1|11558.9|11557.9|11560.1|11559.1|11550|11549|926
1646012700000|2022-02-28 01:45:00|11558.8|11557.8|11554.2|11553.2|11558.9|11557.9|11552.3|11551.3|768
1646013000000|2022-02-28 01:50:00|11554.1|11553.1|11556.7|11555.7|11557.9|11556.9|11553.8|11552.8|763
1646013300000|2022-02-28 01:55:00|11556.5|11555.5|11552.4|11551.4|11557.8|11556.8|11551.6|11550.6|617
1646013600000|2022-02-28 02:00:00|11552.3|11551.3|11550.9|11549.9|11552.8|11551.8|11549.5|11548.5|664
1646013900000|2022-02-28 02:05:00|11551|11550|11551.5|11550.5|11552.6|11551.6|11549.3|11548.4|516
1646014200000|2022-02-28 02:10:00|11551.7|11550.7|11548.1|11547.1|11551.9|11550.9|11547.1|11546.2|682
1646014500000|2022-02-28 02:15:00|11548.2|11547.2|11549.1|11548.1|11550.4|11549.5|11548.1|11547.1|675
1646014800000|2022-02-28 02:20:00|11549.3|11548.3|11550.1|11549.1|11551.8|11550.8|11548.6|11547.6|602
1646015100000|2022-02-28 02:25:00|11550|11549|11551.9|11550.9|11552.4|11551.4|11549.6|11548.8|459
1646015400000|2022-02-28 02:30:00|11551.7|11550.7|11547.3|11546.3|11552|11551|11547.1|11546.1|539
1646015700000|2022-02-28 02:35:00|11547.4|11546.4|11549.1|11548.1|11549.5|11548.5|11547.1|11546.3|560
1646016000000|2022-02-28 02:40:00|11549|11548.3|11547.8|11546.8|11550.6|11549.8|11545|11544|697
1646016300000|2022-02-28 02:45:00|11547.7|11546.7|11546.7|11545.7|11548.8|11547.8|11545.8|11544.7|885
1646016600000|2022-02-28 02:50:00|11546.6|11545.6|11546|11545|11550.4|11549.2|11545.9|11544.6|1078
1646016900000|2022-02-28 02:55:00|11545.7|11544.7|11549.9|11548.9|11550.5|11549.2|11545.5|11544|1105
1646017200000|2022-02-28 03:00:00|11550.1|11549.1|11547.4|11546.4|11551.5|11550.5|11547.4|11546.4|486
1646017500000|2022-02-28 03:05:00|11547.5|11546.5|11548.6|11547.6|11548.7|11547.7|11545.4|11544.4|523
1646017800000|2022-02-28 03:10:00|11548.7|11547.7|11550.2|11549.2|11550.5|11549.5|11548.5|11547.5|635
1646018100000|2022-02-28 03:15:00|11549.9|11548.9|11551.6|11550.6|11552.4|11551.4|11549.7|11548.7|598
1646018400000|2022-02-28 03:20:00|11551.5|11550.5|11553.7|11552.7|11553.9|11552.9|11549.2|11548.2|517
1646018700000|2022-02-28 03:25:00|11553.6|11552.6|11552.1|11551.1|11554.2|11553.2|11551.7|11550.7|479
1646019000000|2022-02-28 03:30:00|11552.2|11551.2|11552.8|11551.8|11554.4|11553.4|11551.7|11550.8|601
1646019300000|2022-02-28 03:35:00|11552.7|11551.7|11555.4|11554.4|11556.1|11555.1|11552.5|11551.6|439
1646019600000|2022-02-28 03:40:00|11555.3|11554.3|11550.7|11549.7|11555.4|11554.4|11550.5|11549.5|497
1646019900000|2022-02-28 03:45:00|11550.6|11549.6|11551.3|11550.3|11551.6|11550.6|11548.9|11547.9|408
1646020200000|2022-02-28 03:50:00|11551.2|11550.2|11553.5|11552.5|11554|11553|11551.1|11550.1|536
1646020500000|2022-02-28 03:55:00|11553.6|11552.6|11552.9|11551.9|11553.8|11552.8|11551.5|11550.7|539
1646020800000|2022-02-28 04:00:00|11553|11552|11554.6|11553.6|11555.6|11554.6|11552.8|11551.8|477
1646021100000|2022-02-28 04:05:00|11554.7|11553.7|11554.3|11553.3|11555.7|11554.7|11553.8|11552.8|487
1646021400000|2022-02-28 04:10:00|11554.4|11553.4|11555.1|11554.1|11555.4|11554.4|11554.1|11553.1|492
1646021700000|2022-02-28 04:15:00|11555|11554|11555.4|11554.4|11555.7|11554.7|11554.2|11553.2|636
1646022000000|2022-02-28 04:20:00|11555.6|11554.6|11554|11553|11555.9|11554.9|11553.8|11552.8|368
1646022300000|2022-02-28 04:25:00|11554.1|11553.1|11553.5|11552.5|11554.5|11553.5|11553.2|11552.3|559
1646022600000|2022-02-28 04:30:00|11553.4|11552.4|11552.8|11551.8|11554.2|11553.2|11551.7|11550.7|619
1646022900000|2022-02-28 04:35:00|11552.6|11551.6|11551.6|11550.6|11552.7|11551.7|11550.3|11549.3|625
1646023200000|2022-02-28 04:40:00|11551.5|11550.5|11554.7|11553.7|11554.9|11553.9|11551.1|11550.1|501
1646023500000|2022-02-28 04:45:00|11554.8|11553.8|11565|11564|11569.9|11568.9|11553.7|11552.8|847
1646023800000|2022-02-28 04:50:00|11565.1|11564.1|11561.1|11560.1|11565.2|11564.2|11560.8|11560|578
1646024100000|2022-02-28 04:55:00|11561.2|11560.2|11558|11557|11561.9|11560.9|11557.6|11556.7|695
1646024400000|2022-02-28 05:00:00|11557.9|11556.9|11555.2|11554.2|11558.5|11557.5|11555.1|11554.1|494
1646024700000|2022-02-28 05:05:00|11555.3|11554.3|11555.8|11554.8|11556.7|11555.7|11554.5|11553.6|528
1646025000000|2022-02-28 05:10:00|11555.7|11554.7|11556.7|11555.7|11557.5|11556.5|11554.7|11553.8|267
1646025300000|2022-02-28 05:15:00|11556.6|11555.6|11555.4|11554.4|11556.9|11555.9|11554.7|11553.7|388
1646025600000|2022-02-28 05:20:00|11555.3|11554.3|11555.3|11554.3|11556.3|11555.4|11554.6|11553.6|428
1646025900000|2022-02-28 05:25:00|11555.2|11554.2|11553.3|11552.3|11555.6|11554.6|11552.8|11551.8|367
1646026200000|2022-02-28 05:30:00|11553.4|11552.4|11555|11554|11556.6|11555.6|11553.3|11552.3|695
1646026500000|2022-02-28 05:35:00|11555.1|11554.1|11555.6|11554.6|11556.7|11555.7|11554.1|11553.1|434
1646026800000|2022-02-28 05:40:00|11555.5|11554.5|11555.2|11554.2|11555.6|11554.6|11553.1|11552.1|451
1646027100000|2022-02-28 05:45:00|11555.3|11554.3|11553.5|11552.5|11555.6|11554.8|11551.4|11550.4|504
1646027400000|2022-02-28 05:50:00|11553.4|11552.4|11553.1|11552.1|11554.1|11553.3|11551.6|11550.6|490
1646027700000|2022-02-28 05:55:00|11553|11552|11554.8|11553.8|11556|11555|11552.1|11551.1|553
1646028000000|2022-02-28 06:00:00|11554.9|11553.9|11554|11553|11555.1|11554.1|11552.5|11551.5|484
1646028300000|2022-02-28 06:05:00|11554.1|11553.1|11551.5|11550.5|11554.3|11553.3|11550.6|11549.6|564
1646028600000|2022-02-28 06:10:00|11551.4|11550.4|11549.5|11548.5|11553.1|11552.1|11549.3|11548.3|456
1646028900000|2022-02-28 06:15:00|11549.6|11548.6|11549.6|11548.9|11551.3|11550.3|11549.1|11548.1|391
1646029200000|2022-02-28 06:20:00|11549.8|11548.8|11550.6|11549.6|11551.9|11550.9|11549.2|11548.2|400
1646029500000|2022-02-28 06:25:00|11550.5|11549.5|11552.7|11551.7|11553.9|11552.9|11550|11549.2|550
1646029800000|2022-02-28 06:30:00|11552.6|11551.6|11552.3|11551.3|11553.4|11552.5|11550.7|11549.7|471
1646030100000|2022-02-28 06:35:00|11552.2|11551.2|11553.7|11552.7|11553.8|11552.8|11551.7|11550.8|613
1646030400000|2022-02-28 06:40:00|11553.6|11552.6|11553.4|11552.4|11554.3|11553.3|11552.5|11551.5|591
1646030700000|2022-02-28 06:45:00|11553.5|11552.5|11553.8|11552.8|11554|11553|11551.7|11550.7|486
1646031000000|2022-02-28 06:50:00|11553.7|11552.7|11555.9|11554.9|11556.3|11555.3|11553.3|11552.3|536
1646031300000|2022-02-28 06:55:00|11555.8|11554.8|11554.5|11553.5|11557|11556|11553.3|11552.3|593
1646031600000|2022-02-28 07:00:00|11554.4|11553.4|11554.5|11553.5|11554.8|11553.8|11552.4|11551.4|835
1646031900000|2022-02-28 07:05:00|11554.6|11553.6|11553.9|11552.9|11555.2|11554.2|11553.1|11552.1|666
1646032200000|2022-02-28 07:10:00|11553.6|11552.6|11554.6|11553.6|11555.5|11554.5|11553.3|11552.3|851
1646032500000|2022-02-28 07:15:00|11554.4|11553.4|11551.1|11550.1|11555.5|11554.5|11549.6|11548.7|1009
1646032800000|2022-02-28 07:20:00|11551|11550|11551.1|11550.1|11551.5|11550.5|11549.8|11548.8|930
1646033100000|2022-02-28 07:25:00|11551|11550|11550.7|11549.7|11554.8|11553.8|11549.1|11548.1|984
1646033400000|2022-02-28 07:30:00|11550.8|11549.8|11552.7|11551.7|11554.6|11553.7|11549.2|11548.2|1065
1646033700000|2022-02-28 07:35:00|11552.6|11551.6|11556.1|11555.1|11556.4|11555.4|11552.3|11551.3|958
1646034000000|2022-02-28 07:40:00|11556.2|11555.2|11556.3|11555.3|11559|11558|11555.8|11554.8|657
1646034300000|2022-02-28 07:45:00|11556.2|11555.2|11555.6|11554.6|11557.8|11556.8|11554.8|11553.8|761
1646034600000|2022-02-28 07:50:00|11555.7|11554.7|11551.4|11550.4|11555.7|11554.7|11550.2|11549.2|922
1646034900000|2022-02-28 07:55:00|11551.6|11550.6|11550.5|11549.5|11553.6|11552.8|11549.9|11548.9|686
1646035200000|2022-02-28 08:00:00|11550.6|11549.6|11552.4|11551.4|11552.7|11551.7|11546.3|11545.3|727
1646035500000|2022-02-28 08:05:00|11552.5|11551.5|11555|11554|11556.2|11555.2|11552.5|11551.5|658
1646035800000|2022-02-28 08:10:00|11555.1|11554.1|11555.6|11554.6|11556.5|11555.5|11554.3|11553.3|828
1646036100000|2022-02-28 08:15:00|11555.8|11554.8|11556.2|11555.2|11556.5|11555.5|11554.2|11553.2|705
1646036400000|2022-02-28 08:20:00|11556.1|11555.1|11557.4|11556.4|11557.7|11556.7|11555.4|11554.6|724
1646036700000|2022-02-28 08:25:00|11557.2|11556.2|11554.8|11553.8|11558.2|11557.2|11553.3|11552.3|747
1646037000000|2022-02-28 08:30:00|11554.7|11553.7|11556.5|11555.5|11556.7|11555.7|11553.3|11552.3|697
1646037300000|2022-02-28 08:35:00|11556.6|11555.6|11561.8|11560.8|11562.9|11561.9|11556.5|11555.5|873
1646037600000|2022-02-28 08:40:00|11561.7|11560.7|11561.8|11560.8|11562.7|11561.6|11558.7|11557.7|830
1646037900000|2022-02-28 08:45:00|11561.9|11560.9|11560.5|11559.5|11562.4|11561.4|11559.2|11558.1|665
1646038200000|2022-02-28 08:50:00|11560.4|11559.4|11555.9|11554.9|11560.8|11559.8|11555|11554|599
1646038500000|2022-02-28 08:55:00|11555.7|11554.7|11557.1|11556.1|11558.3|11557.3|11555|11554|670
1646038800000|2022-02-28 09:00:00|11557|11556|11558|11557|11559.2|11558.2|11556.3|11555.3|610
1646039100000|2022-02-28 09:05:00|11558.1|11557.1|11557.8|11556.8|11560.2|11559.2|11557.5|11556.5|752
1646039400000|2022-02-28 09:10:00|11557.7|11556.7|11556.1|11555.1|11557.8|11556.8|11555|11554|693
1646039700000|2022-02-28 09:15:00|11556|11555|11557.6|11556.6|11558|11557|11555.8|11554.8|569
1646040000000|2022-02-28 09:20:00|11557.5|11556.5|11557.3|11556.3|11559.8|11558.8|11556.6|11555.7|684
1646040300000|2022-02-28 09:25:00|11557.4|11556.4|11558.8|11557.8|11559.7|11558.7|11556.3|11555.3|687
1646040600000|2022-02-28 09:30:00|11558.7|11557.7|11556.6|11555.6|11559.3|11558.2|11556|11555|686
1646040900000|2022-02-28 09:35:00|11556.8|11555.8|11553.4|11552.4|11557.1|11556.1|11553.2|11552.2|585
1646041200000|2022-02-28 09:40:00|11553.3|11552.3|11553.2|11552.2|11555.4|11554.5|11552.5|11551.5|693
1646041500000|2022-02-28 09:45:00|11553.1|11552.4|11553.9|11552.9|11554.2|11553.2|11551.2|11550.2|539
1646041800000|2022-02-28 09:50:00|11554.2|11553.2|11556|11555|11558.5|11557.2|11553.8|11552.8|694
1646042100000|2022-02-28 09:55:00|11556.3|11555.3|11555.5|11554.5|11556.9|11555.9|11554.8|11553.9|653
1646042400000|2022-02-28 10:00:00|11555.4|11554.4|11558.5|11557.5|11558.8|11557.6|11555.4|11554.4|618
1646042700000|2022-02-28 10:05:00|11558.4|11557.4|11556.3|11555.3|11558.5|11557.5|11555.2|11554.2|510
1646043000000|2022-02-28 10:10:00|11556.5|11555.5|11557|11556|11558.5|11557.6|11554.7|11553.7|477
1646043300000|2022-02-28 10:15:00|11557.1|11556.1|11560.7|11559.7|11561.3|11560.3|11557.1|11556.1|663
1646043600000|2022-02-28 10:20:00|11560.6|11559.6|11562.6|11561.6|11564.8|11563.9|11560.5|11559.5|742
1646043900000|2022-02-28 10:25:00|11562.5|11561.5|11560.7|11559.7|11562.7|11561.7|11560.4|11559.4|928
1646044200000|2022-02-28 10:30:00|11560.6|11559.6|11558.1|11557.1|11561.5|11560.5|11557.2|11556.2|833
1646044500000|2022-02-28 10:35:00|11558|11557|11560.5|11559.5|11560.7|11559.7|11557.6|11556.6|601
1646044800000|2022-02-28 10:40:00|11560.6|11559.6|11559.3|11558.3|11560.7|11559.7|11558.5|11557.7|581
1646045100000|2022-02-28 10:45:00|11559.2|11558.2|11559.7|11558.7|11561.4|11560.4|11559.2|11558.2|544
1646045400000|2022-02-28 10:50:00|11559.8|11558.8|11556.2|11555.2|11560.4|11559.5|11556|11555.1|521
1646045700000|2022-02-28 10:55:00|11555.9|11554.9|11556|11555.3|11559.4|11558.4|11554.5|11553.5|1117
1646046000000|2022-02-28 11:00:00|11556.6|11555.6|11558|11557|11559.1|11558.1|11554.9|11553.9|835
1646046300000|2022-02-28 11:05:00|11558.1|11557.1|11556.6|11555.6|11559|11558|11556.4|11555.4|729
1646046600000|2022-02-28 11:10:00|11556.7|11555.7|11556.7|11555.7|11557.8|11556.8|11555.9|11555.1|732
1646046900000|2022-02-28 11:15:00|11556.8|11555.8|11556.8|11555.8|11557.3|11556.3|11555.7|11554.7|664
1646047200000|2022-02-28 11:20:00|11556.9|11555.9|11556.3|11555.3|11557.9|11556.9|11555.1|11554.1|719
1646047500000|2022-02-28 11:25:00|11556.4|11555.4|11555.9|11554.9|11556.6|11555.6|11554.7|11553.7|722
1646047800000|2022-02-28 11:30:00|11555.8|11554.8|11556.4|11555.4|11556.7|11555.7|11555.6|11554.6|507
1646048100000|2022-02-28 11:35:00|11556.6|11555.6|11553.5|11552.5|11557.5|11556.7|11553|11552|642
1646048400000|2022-02-28 11:40:00|11553.3|11552.6|11553.2|11552.2|11554.4|11553.4|11552.5|11551.5|543
1646048700000|2022-02-28 11:45:00|11553.1|11552.1|11554.9|11553.9|11555.2|11554.2|11552|11551|609
1646049000000|2022-02-28 11:50:00|11555|11554|11555.6|11554.6|11555.8|11554.9|11554.5|11553.6|591
1646049300000|2022-02-28 11:55:00|11555.4|11554.2|11555|11554|11555.8|11554.8|11553|11552|718
1646049600000|2022-02-28 12:00:00|11554.9|11553.9|11554.8|11553.8|11557.3|11556.3|11554.2|11553.3|655
1646049900000|2022-02-28 12:05:00|11554.4|11553.7|11554.5|11553.5|11555|11554|11553.2|11552.2|740
1646050200000|2022-02-28 12:10:00|11554.6|11553.6|11556.1|11555.1|11556.4|11555.4|11554.3|11553.3|555
1646050500000|2022-02-28 12:15:00|11556.2|11555.2|11555.6|11554.6|11556.2|11555.2|11554.3|11553.3|495
1646050800000|2022-02-28 12:20:00|11555.7|11554.7|11554.3|11553.3|11555.9|11554.9|11553.5|11552.5|528
1646051100000|2022-02-28 12:25:00|11554.4|11553.4|11555.1|11554.1|11555.4|11554.4|11553|11552|607
1646051400000|2022-02-28 12:30:00|11555.2|11554.2|11554.3|11553.3|11555.8|11554.8|11553.3|11552.3|568
1646051700000|2022-02-28 12:35:00|11554.2|11553.2|11552.8|11551.8|11555.3|11554.3|11552.6|11551.6|565
1646052000000|2022-02-28 12:40:00|11552.9|11551.9|11551.8|11550.8|11554.1|11553.1|11551.5|11550.5|651
1646052300000|2022-02-28 12:45:00|11551.9|11550.9|11551.2|11550.2|11552.6|11551.6|11550.6|11549.6|657
1646052600000|2022-02-28 12:50:00|11551.1|11550.1|11553|11552|11553|11552|11550.8|11549.8|705
1646052900000|2022-02-28 12:55:00|11552.9|11551.9|11551.7|11550.7|11553.9|11552.9|11550.6|11549.8|858
1646053200000|2022-02-28 13:00:00|11552.2|11551.2|11548.3|11547.6|11552.4|11551.4|11548.3|11547.3|766
1646053500000|2022-02-28 13:05:00|11548.5|11547.5|11547.9|11546.9|11550.3|11549.3|11546.7|11545.7|611
1646053800000|2022-02-28 13:10:00|11548|11547|11548.1|11547.1|11550.1|11549.1|11547.4|11546.5|562
1646054100000|2022-02-28 13:15:00|11547.9|11547.2|11550.7|11549.7|11551|11550|11547.2|11546.2|695
1646054400000|2022-02-28 13:20:00|11550.8|11549.8|11548|11547|11551.5|11550.6|11547.2|11546.2|725
1646054700000|2022-02-28 13:25:00|11548.1|11547.1|11548.7|11547.7|11551.4|11550.4|11547.5|11546.5|879
1646055000000|2022-02-28 13:30:00|11548.8|11547.8|11541.9|11540.9|11549.2|11548.2|11540.2|11539.2|1124
1646055300000|2022-02-28 13:35:00|11542|11541|11541.3|11540.3|11542.5|11541.5|11538.2|11537.2|997
1646055600000|2022-02-28 13:40:00|11541.2|11540.2|11538.7|11537.7|11542|11541.1|11537.5|11536.5|781
1646055900000|2022-02-28 13:45:00|11538.9|11537.9|11539.9|11538.9|11541|11540.1|11537.8|11536.8|845
1646056200000|2022-02-28 13:50:00|11539.8|11538.8|11536.2|11535.2|11539.8|11539|11535.1|11534.1|757
1646056500000|2022-02-28 13:55:00|11536.1|11535.1|11533.1|11532.1|11536.7|11535.7|11532.3|11531.3|883
1646056800000|2022-02-28 14:00:00|11533|11532|11536.8|11535.8|11537|11536|11531.7|11530.7|766
1646057100000|2022-02-28 14:05:00|11536.9|11535.9|11535.3|11534.3|11537.1|11536.1|11534.5|11533.5|790
1646057400000|2022-02-28 14:10:00|11535.4|11534.4|11535.4|11534.4|11539.4|11538.4|11534.1|11533.1|816
1646057700000|2022-02-28 14:15:00|11535.3|11534.3|11535|11534|11535.7|11534.7|11532.6|11531.6|736
1646058000000|2022-02-28 14:20:00|11535.3|11534.6|11531.2|11530.2|11535.4|11534.6|11529.5|11528.5|600
1646058300000|2022-02-28 14:25:00|11531.3|11530.3|11530.9|11529.9|11533.5|11532.5|11529.5|11528.5|711
1646058600000|2022-02-28 14:30:00|11531|11530|11534.5|11533.5|11535.9|11534.9|11530.7|11529.7|727
1646058900000|2022-02-28 14:35:00|11534.2|11533.2|11524.8|11524.1|11534.6|11533.6|11524.5|11523.8|642
1646059200000|2022-02-28 14:40:00|11525.3|11524.3|11523.6|11522.6|11525.3|11524.3|11516.2|11515.2|1143
1646059500000|2022-02-28 14:45:00|11523.9|11522.9|11522.9|11521.9|11523.9|11522.9|11520.4|11519.4|892
1646059800000|2022-02-28 14:50:00|11523|11522|11525.3|11524.6|11528.6|11527.6|11522.4|11521.4|887
1646060100000|2022-02-28 14:55:00|11525.4|11524.4|11528.5|11527.5|11529.8|11528.8|11523.4|11522.4|969
1646060400000|2022-02-28 15:00:00|11528.4|11527.7|11522|11521|11528.7|11527.7|11521.3|11520.3|887
1646060700000|2022-02-28 15:05:00|11521.9|11520.9|11522.3|11521.3|11523.9|11523|11516.7|11515.7|1043
1646061000000|2022-02-28 15:10:00|11522.5|11521.5|11520.4|11519.4|11522.9|11521.9|11519.6|11518.7|824
1646061300000|2022-02-28 15:15:00|11520.5|11519.5|11518|11517|11521|11520.1|11516.6|11515.6|833
1646061600000|2022-02-28 15:20:00|11518.2|11517.2|11523.1|11522.1|11523.1|11522.1|11516.6|11515.6|1059
1646061900000|2022-02-28 15:25:00|11523.6|11522.6|11528|11527|11529.8|11528.7|11523.4|11522.4|1035
1646062200000|2022-02-28 15:30:00|11528.1|11527.1|11532.7|11531.7|11532.9|11531.9|11525.9|11524.9|875
1646062500000|2022-02-28 15:35:00|11532.6|11531.6|11534.8|11533.8|11540.3|11539.4|11532.6|11531.6|989
1646062800000|2022-02-28 15:40:00|11534.6|11533.6|11534.7|11533.7|11536.7|11535.8|11530.5|11529.5|1005
1646063100000|2022-02-28 15:45:00|11534.8|11533.8|11535|11534|11538.2|11537.2|11534|11533|756
1646063400000|2022-02-28 15:50:00|11534.8|11534.1|11535.1|11534.1|11543.1|11542.3|11532.6|11531.6|1336
1646063700000|2022-02-28 15:55:00|11535.2|11534.2|11516.8|11516.1|11535.5|11534.5|11515.3|11514.2|2018
1646064000000|2022-02-28 16:00:00|11517.1|11516.4|11515.7|11514.7|11520.8|11519.9|11514.3|11513.4|1437
1646064300000|2022-02-28 16:05:00|11515.6|11514.9|11520.8|11519.8|11521.6|11520.6|11514.5|11513.5|1204
1646064600000|2022-02-28 16:10:00|11520.9|11519.7|11520.3|11519.3|11522.4|11521.4|11519.6|11518.6|768
1646064900000|2022-02-28 16:15:00|11520.2|11519.2|11519.5|11518.5|11520.4|11519.4|11515.9|11514.6|1102
1646065200000|2022-02-28 16:20:00|11519.7|11518.7|11524.4|11523.4|11524.7|11523.7|11518.2|11517.2|962
1646065500000|2022-02-28 16:25:00|11524.1|11523.1|11528|11527|11530.9|11530|11523|11522|1205
1646065800000|2022-02-28 16:30:00|11527.9|11526.9|11523.1|11522.4|11528.9|11527.9|11522.7|11521.7|910
1646066100000|2022-02-28 16:35:00|11523.3|11522.3|11524.5|11523.5|11525.6|11524.8|11521.4|11520.4|712
1646066400000|2022-02-28 16:40:00|11524.6|11523.6|11522.2|11521.5|11528.6|11527.7|11521.3|11520.4|530
1646066700000|2022-02-28 16:45:00|11522.1|11521.4|11524|11523|11524.6|11523.8|11520.9|11520|658
1646067000000|2022-02-28 16:50:00|11524.1|11523.1|11517.5|11516.5|11524.5|11523.5|11516.5|11515.6|578
1646067300000|2022-02-28 16:55:00|11517.4|11516.4|11512.8|11511.8|11518.9|11517.9|11512.7|11511.7|559
1646067600000|2022-02-28 17:00:00|11512.9|11511.9|11503.1|11502.1|11513.1|11512.1|11502.4|11501.4|811
1646067900000|2022-02-28 17:05:00|11503.2|11502.2|11500.8|11499.8|11504.2|11503.2|11498.7|11497.7|700
1646068200000|2022-02-28 17:10:00|11500.7|11499.7|11505.2|11504.2|11505.3|11504.5|11500.7|11499.7|492
1646068500000|2022-02-28 17:15:00|11505.3|11504.3|11503.4|11502.4|11505.4|11504.5|11499.5|11498.5|457
1646068800000|2022-02-28 17:20:00|11503.3|11502.3|11508.1|11507.1|11508.2|11507.3|11503.3|11502.3|491
1646069100000|2022-02-28 17:25:00|11508.5|11507.5|11509.9|11508.9|11510.5|11509.5|11507.9|11507|472
1646069400000|2022-02-28 17:30:00|11509.7|11509|11508|11507|11510.6|11509.7|11506.4|11505.6|436
1646069700000|2022-02-28 17:35:00|11508.1|11507.1|11509.8|11509.1|11512.2|11511.4|11507.9|11507|408
1646070000000|2022-02-28 17:40:00|11509.6|11508.8|11508.4|11507.4|11510|11509.2|11507.9|11506.9|310
1646070300000|2022-02-28 17:45:00|11508.5|11507.5|11508|11507|11508.7|11507.8|11506.7|11505.8|320
1646070600000|2022-02-28 17:50:00|11507.9|11507.2|11508.6|11507.9|11510|11509.3|11507.8|11506.9|246
1646070900000|2022-02-28 17:55:00|11508.5|11507.8|11511.9|11510.9|11514.1|11513.1|11507.9|11506.9|434
1646071200000|2022-02-28 18:00:00|11511.6|11510.6|11507.7|11506.7|11512.5|11511.6|11507.7|11506.7|552
1646071500000|2022-02-28 18:05:00|11507.6|11506.6|11507|11506|11509.3|11508.3|11506.3|11505.4|466
1646071800000|2022-02-28 18:10:00|11507.1|11506.1|11505.1|11504.4|11507.4|11506.7|11505|11504|391
1646072100000|2022-02-28 18:15:00|11505.2|11504.5|11503.3|11502.3|11506.5|11505.7|11503.1|11502.2|374
1646072400000|2022-02-28 18:20:00|11503.2|11502.5|11499.9|11499.2|11505.4|11504.5|11499.8|11498.9|434
1646072700000|2022-02-28 18:25:00|11499.8|11499.1|11501.3|11500.3|11501.7|11500.8|11499.7|11498.9|205
1646073000000|2022-02-28 18:30:00|11501|11500|11501.1|11500.1|11503.5|11502.3|11500.6|11499.3|415
1646073300000|2022-02-28 18:35:00|11501|11500|11501.9|11500.9|11502.8|11501.8|11500.2|11498.7|390
1646073600000|2022-02-28 18:40:00|11502|11501|11501.3|11500.3|11503.3|11502.1|11501.1|11500|282
1646073900000|2022-02-28 18:45:00|11501.2|11500.6|11496.7|11496|11501.8|11500.8|11496.3|11495.4|454
1646074200000|2022-02-28 18:50:00|11496.3|11495.6|11499.2|11498.2|11499.4|11498.5|11496.1|11495.2|433
1646074500000|2022-02-28 18:55:00|11499.1|11498.1|11496.4|11495.4|11499.2|11498.2|11496.3|11495.3|454
1646074800000|2022-02-28 19:00:00|11496.5|11495.5|11496.1|11495.1|11497.5|11496.5|11494.4|11493.5|552
1646075100000|2022-02-28 19:05:00|11496.5|11495.5|11496.1|11495.1|11498.8|11497.9|11495|11494|585
1646075400000|2022-02-28 19:10:00|11496|11495|11493.2|11492.5|11497.6|11496.6|11493.1|11492.1|459
1646075700000|2022-02-28 19:15:00|11493.3|11492.3|11493.4|11492.4|11495.9|11495|11492|11491|392
1646076000000|2022-02-28 19:20:00|11493.2|11492.5|11490.7|11489.7|11493.4|11492.5|11488.4|11487.6|398
1646076300000|2022-02-28 19:25:00|11490.6|11489.6|11493.5|11492.5|11494.6|11493.7|11490|11489.1|331
1646076600000|2022-02-28 19:30:00|11493.4|11492.4|11491.9|11490.9|11493.9|11492.7|11491.5|11490.5|716
1646076900000|2022-02-28 19:35:00|11492|11491|11492.8|11491.8|11494.5|11493.3|11491.6|11490.3|744
1646077200000|2022-02-28 19:40:00|11492.9|11491.9|11490.4|11489.4|11493.1|11492.1|11490.1|11488.8|780
1646077500000|2022-02-28 19:45:00|11490.2|11489.2|11491|11490|11493|11492|11490|11489.2|398
1646077800000|2022-02-28 19:50:00|11490.9|11489.9|11491.7|11490.7|11492.2|11491.2|11490.1|11489.3|472
1646078100000|2022-02-28 19:55:00|11491.6|11490.6|11486.8|11485.8|11493.7|11492.7|11486.6|11485.8|565
1646078400000|2022-02-28 20:00:00|11486.9|11485.9|11495.2|11494.2|11496.4|11495.4|11486.7|11485.7|576
1646078700000|2022-02-28 20:05:00|11495.3|11494.3|11498.3|11497.3|11499.5|11498.5|11492|11491.2|643
1646079000000|2022-02-28 20:10:00|11498.4|11497.4|11499.7|11498.7|11500|11499|11497|11496|506
1646079300000|2022-02-28 20:15:00|11499.7|11498.7|11501.4|11500.4|11502.1|11500.5|11499|11498|890
1646079600000|2022-02-28 20:20:00|11501.8|11500|11498.1|11496.4|11502.1|11500.6|11497.5|11496.1|718
1646079900000|2022-02-28 20:25:00|11497.9|11496.9|11496.1|11494.4|11498.3|11497.1|11494.4|11493.2|688
1646080200000|2022-02-28 20:30:00|11496|11494.5|11491.8|11490.8|11496.6|11495.3|11491.5|11490.2|727
1646080500000|2022-02-28 20:35:00|11491.9|11490.9|11492.1|11491.1|11493|11491.9|11490.4|11489.4|603
1646080800000|2022-02-28 20:40:00|11491.9|11490.9|11495|11494|11495.5|11494.5|11491.7|11490.4|619
1646081100000|2022-02-28 20:45:00|11494.9|11493.9|11495.6|11494.6|11497|11496|11493.9|11493|349
1646081400000|2022-02-28 20:50:00|11495.7|11494.7|11495.6|11494.6|11497.7|11496.7|11494.5|11493.5|460
1646081700000|2022-02-28 20:55:00|11495.7|11494.7|11496.2|11495.2|11498.3|11497.3|11495.1|11494.4|555
1646082000000|2022-02-28 21:00:00|11495.8|11494.8|11494.6|11493.6|11497.2|11496|11494.4|11493.4|530
1646082300000|2022-02-28 21:05:00|11494.5|11493.5|11494.4|11493.4|11495.2|11494|11492.5|11491.4|500
1646082600000|2022-02-28 21:10:00|11494.3|11493.3|11494.5|11492.7|11495.2|11494|11493|11491.4|387
1646082900000|2022-02-28 21:15:00|11494.2|11493.2|11493.1|11492.1|11495.5|11494.5|11493.1|11492.1|364
1646083200000|2022-02-28 21:20:00|11493.3|11492.3|11493.9|11492.9|11493.9|11493|11491.7|11490.7|346
1646083500000|2022-02-28 21:25:00|11494|11493.3|11493.1|11492.1|11494.3|11493.4|11492.5|11491.7|325
1646083800000|2022-02-28 21:30:00|11493.2|11492.2|11494.2|11493.2|11495.4|11494.3|11493|11491.6|368
1646084100000|2022-02-28 21:35:00|11494.3|11493.3|11492|11491|11495|11494|11491.2|11490.1|421
1646084400000|2022-02-28 21:40:00|11491.9|11490.9|11496|11494.1|11496|11494.6|11491.8|11490.8|361
1646084700000|2022-02-28 21:45:00|11496.1|11494|11496.1|11494|11496.3|11495.2|11495.2|11493.6|254
1646085000000|2022-02-28 21:50:00|11496|11494.1|11497.3|11494.8|11497.6|11496.1|11495.3|11493.9|302
1646085300000|2022-02-28 21:55:00|11497.2|11494.9|11502|11496.5|11503.5|11497.6|11496.4|11493.9|456
1646085600000|2022-02-28 22:00:00|11501.3|11497.1|11502|11497.4|11504.4|11498.8|11501.3|11496.2|40
1646085900000|2022-02-28 22:05:00|11502.4|11497.3|11501.8|11497.3|11502.5|11497.7|11501.7|11496.7|56
1646086200000|2022-02-28 22:10:00|11501.9|11496.2|11501.9|11496.8|11502.6|11498|11500.8|11495.7|876
1646086500000|2022-02-28 22:15:00|11502|11496.7|11501.2|11496.4|11502.3|11497.3|11500.7|11495.9|774
1646086800000|2022-02-28 22:20:00|11501.3|11496.9|11501.2|11496.4|11502.1|11497.5|11500.7|11495.9|657
1646087100000|2022-02-28 22:25:00|11501.3|11496.9|11500.4|11497.4|11502.4|11498.8|11499.9|11496.4|935
1646087400000|2022-02-28 22:30:00|11500|11497.1|11500.1|11497.5|11500.7|11498.4|11499.8|11497.1|1079
1646087700000|2022-02-28 22:35:00|11500.2|11497.6|11501|11498.7|11502|11499|11499.9|11497.2|666
1646088000000|2022-02-28 22:40:00|11500.9|11498.5|11501.2|11498.2|11502.2|11499.2|11500.4|11497.7|1375
1646088300000|2022-02-28 22:45:00|11501.1|11498.4|11501.4|11498.4|11501.6|11498.7|11500.7|11497.7|980
1646088600000|2022-02-28 22:50:00|11501.5|11498.5|11501.1|11498.9|11501.9|11499.2|11500.9|11497.9|709
1646088900000|2022-02-28 22:55:00|11501|11498.7|11501.9|11499.2|11503|11500.3|11500.6|11498.5|607
1646089200000|2022-02-28 23:00:00|11501.8|11499.4|11508.5|11507.5|11509.7|11508|11500.1|11498.3|1113
1646089500000|2022-02-28 23:05:00|11508.6|11507.6|11505.3|11504.3|11509.2|11507.8|11504.7|11503.4|407
1646089800000|2022-02-28 23:10:00|11505.4|11504.4|11505.2|11504.2|11506.2|11505.2|11502.8|11501.1|351
1646090100000|2022-02-28 23:15:00|11505.6|11504|11506.9|11505.1|11508.2|11506.5|11504.1|11502.9|624
1646090400000|2022-02-28 23:20:00|11505.9|11505|11506.5|11505.5|11507.7|11506.3|11505.4|11503.9|496
1646090700000|2022-02-28 23:25:00|11506.8|11505.2|11504.7|11503.7|11506.9|11505.7|11504.4|11502.9|610
1646091000000|2022-02-28 23:30:00|11504.6|11503.6|11507.1|11506.1|11508.7|11507|11503|11502|672
1646091300000|2022-02-28 23:35:00|11507.2|11506.2|11508.1|11507.1|11508.6|11507.1|11505.3|11504.1|566
1646091600000|2022-02-28 23:40:00|11508|11507|11507.8|11506.2|11508.8|11507.3|11506.8|11505.6|460
1646091900000|2022-02-28 23:45:00|11507.5|11506.5|11508.1|11507.1|11508.7|11507.7|11506.2|11505.2|336
1646092200000|2022-02-28 23:50:00|11508|11507|11508.1|11507.1|11508.4|11507.4|11507|11506.1|190
1646092500000|2022-02-28 23:55:00|11508|11507|11509.3|11508.3|11509.4|11508.4|11507.7|11506.7|232
1646092800000|2022-03-01 00:00:00|11509.1|11508.1|11505.2|11503.5|11511.3|11510.2|11503.4|11502.2|734
1646093100000|2022-03-01 00:05:00|11505.1|11503.6|11501|11500|11505.6|11504.4|11500.5|11499.2|862
1646093400000|2022-03-01 00:10:00|11501.3|11499.8|11505.3|11502.9|11505.5|11504.2|11500.2|11498.7|401
1646093700000|2022-03-01 00:15:00|11505|11503.2|11505.9|11504.9|11507.6|11506.6|11504.5|11503.2|282
1646094000000|2022-03-01 00:20:00|11505.8|11504.8|11506.6|11505.6|11508.4|11507.1|11505.3|11504.3|297
1646094300000|2022-03-01 00:25:00|11506.5|11505.5|11507.2|11505.7|11508.4|11507.1|11505.6|11504.1|611
1646094600000|2022-03-01 00:30:00|11507.1|11505.6|11510.4|11509.4|11510.6|11509.6|11506.7|11505.2|660
1646094900000|2022-03-01 00:35:00|11510.3|11509.3|11512.6|11511.6|11513.5|11512.2|11509.1|11507.5|466
1646095200000|2022-03-01 00:40:00|11512.5|11511.5|11514.6|11513.6|11515.5|11514.3|11512.4|11511.2|465
1646095500000|2022-03-01 00:45:00|11514.4|11513.7|11516.8|11516.1|11517.7|11516.7|11514.4|11513.7|365
1646095800000|2022-03-01 00:50:00|11516.7|11516|11526.3|11525.3|11526.7|11525.7|11515.6|11514.6|805
1646096100000|2022-03-01 00:55:00|11526.4|11525.4|11526.5|11525.5|11529.5|11528.5|11523.9|11522.9|679
1646096400000|2022-03-01 01:00:00|11526.6|11525.6|11525|11524|11527.6|11526.6|11524.5|11523.6|485
1646096700000|2022-03-01 01:05:00|11524.8|11524.1|11524.7|11524|11526.1|11525.1|11523.6|11522.7|387
1646097000000|2022-03-01 01:10:00|11524.9|11523.9|11523.6|11522.9|11526.2|11525.4|11523.5|11522.8|323
1646097300000|2022-03-01 01:15:00|11523.5|11522.8|11524.8|11524.1|11526.2|11525.3|11522.7|11521.7|338
1646097600000|2022-03-01 01:20:00|11525|11524|11523.7|11522.7|11525.5|11524.8|11522.8|11521.9|444
1646097900000|2022-03-01 01:25:00|11523.6|11522.9|11521.1|11520.1|11523.8|11522.9|11520.9|11519.9|399
1646098200000|2022-03-01 01:30:00|11521.6|11519.6|11522|11521|11522.4|11521.2|11520.2|11519.2|755
1646098500000|2022-03-01 01:35:00|11522.4|11520.6|11519|11518|11522.6|11521|11519|11518|355
1646098800000|2022-03-01 01:40:00|11519.1|11518.1|11520.7|11519.7|11521.6|11520.3|11518.9|11517.9|415
1646099100000|2022-03-01 01:45:00|11520.6|11519.6|11519.8|11518.8|11521.1|11520.1|11518.5|11517.6|314
1646099400000|2022-03-01 01:50:00|11519.6|11518.6|11518.6|11517.9|11520.4|11519.4|11517.8|11516.9|377
1646099700000|2022-03-01 01:55:00|11518.5|11517.8|11519.9|11519.2|11519.9|11519.2|11517.6|11516.8|252
1646100000000|2022-03-01 02:00:00|11519.8|11519.1|11519.6|11518.6|11519.9|11519.2|11518|11517.2|288
1646100300000|2022-03-01 02:05:00|11519.5|11518.8|11522.1|11521.1|11522.3|11521.4|11519.5|11518.6|247
1646100600000|2022-03-01 02:10:00|11522.2|11521.4|11519.7|11519|11522.5|11521.8|11519.7|11518.8|378
1646100900000|2022-03-01 02:15:00|11519.6|11518.9|11522.2|11521.2|11522.4|11521.4|11519.4|11518.6|317
1646101200000|2022-03-01 02:20:00|11522.1|11521.4|11521.1|11520.1|11522.5|11521.8|11520.9|11520.1|239
1646101500000|2022-03-01 02:25:00|11520.8|11520.2|11521.4|11520.7|11522.5|11521.6|11520.8|11520|213
1646101800000|2022-03-01 02:30:00|11521.5|11520.8|11519.9|11519.2|11521.8|11521.1|11519.9|11519.2|149
1646102100000|2022-03-01 02:35:00|11519.8|11519.1|11515.6|11514.6|11520.2|11519.5|11515.1|11514.1|251
1646102400000|2022-03-01 02:40:00|11515.5|11514.5|11517.8|11517.1|11518.5|11517.7|11514.1|11513.4|300
1646102700000|2022-03-01 02:45:00|11517.9|11517.2|11518.9|11518.2|11520.2|11519.4|11517.9|11517.1|248
1646103000000|2022-03-01 02:50:00|11518.8|11518.1|11517.6|11516.9|11519.2|11518.2|11517.5|11516.8|243
1646103300000|2022-03-01 02:55:00|11517.5|11516.8|11519|11518|11519.3|11518.5|11515.9|11515|248
1646103600000|2022-03-01 03:00:00|11518.9|11518.2|11516.4|11515.4|11519.1|11518.3|11514.7|11513.9|296
1646103900000|2022-03-01 03:05:00|11516.5|11515.5|11516.6|11515.6|11517.8|11516.8|11515.1|11514.4|347
1646104200000|2022-03-01 03:10:00|11516.5|11515.5|11519.1|11518.1|11519.1|11518.1|11516.2|11515.4|257
1646104500000|2022-03-01 03:15:00|11519|11518|11518.2|11517.2|11519.7|11518.7|11517.9|11517|295
1646104800000|2022-03-01 03:20:00|11518.1|11517.1|11517.1|11516.4|11518.4|11517.5|11516.8|11516|232
1646105100000|2022-03-01 03:25:00|11517|11516.3|11517.1|11516.1|11518.7|11517.7|11517|11516|229
1646105400000|2022-03-01 03:30:00|11517.2|11516.2|11516.7|11515.7|11518.1|11517.1|11516.2|11515.4|302
1646105700000|2022-03-01 03:35:00|11516.6|11515.9|11518.1|11517.1|11518.6|11517.7|11515.1|11514.4|272
1646106000000|2022-03-01 03:40:00|11518|11517.3|11516.5|11515.5|11518.3|11517.3|11516.1|11515.2|228
1646106300000|2022-03-01 03:45:00|11516.3|11515.8|11515.3|11514.6|11516.7|11515.8|11514.7|11513.9|230
1646106600000|2022-03-01 03:50:00|11515.6|11514.8|11514.4|11513.4|11515.7|11514.9|11513.7|11512.9|211
1646106900000|2022-03-01 03:55:00|11514.3|11513.3|11515.4|11514.7|11515.7|11514.8|11514|11513.2|158
1646107200000|2022-03-01 04:00:00|11515.3|11514.6|11515.9|11515.2|11516.6|11515.9|11514.9|11514|171
1646107500000|2022-03-01 04:05:00|11516|11515.3|11518|11517.3|11518.5|11517.8|11515.9|11515.2|202
1646107800000|2022-03-01 04:10:00|11517.9|11517.2|11517.1|11516.4|11518.2|11517.5|11517|11516.3|150
1646108100000|2022-03-01 04:15:00|11517|11516.3|11516.9|11515.9|11517.6|11516.9|11515.5|11514.6|237
1646108400000|2022-03-01 04:20:00|11517|11516|11518|11517.3|11518.2|11517.3|11516.9|11515.9|246
1646108700000|2022-03-01 04:25:00|11517.9|11517.2|11517.4|11516.7|11518.2|11517.4|11516.5|11515.8|202
1646109000000|2022-03-01 04:30:00|11517.7|11516.6|11516|11515.3|11517.7|11516.7|11515.8|11515|182
1646109300000|2022-03-01 04:35:00|11515.9|11515.2|11514|11513.3|11516.2|11515.3|11513.7|11512.9|187
1646109600000|2022-03-01 04:40:00|11513.9|11513.2|11513.6|11512.6|11515.4|11514.7|11512.1|11511.3|317
1646109900000|2022-03-01 04:45:00|11513.7|11512.7|11514.3|11513.3|11514.6|11513.7|11512.4|11511.4|171
1646110200000|2022-03-01 04:50:00|11514.4|11513.4|11513.1|11512.4|11514.5|11513.7|11512.6|11511.9|248
1646110500000|2022-03-01 04:55:00|11513.2|11512.5|11514.3|11513.6|11514.7|11513.7|11512|11511.1|266
1646110800000|2022-03-01 05:00:00|11514.2|11513.5|11513.6|11512.6|11516.5|11515.5|11513.4|11512.6|376
1646111100000|2022-03-01 05:05:00|11513.5|11512.5|11514.5|11513.5|11514.5|11513.7|11512.8|11512|138
1646111400000|2022-03-01 05:10:00|11514.4|11513.4|11510.5|11509.8|11514.4|11513.5|11510.4|11509.7|182
1646111700000|2022-03-01 05:15:00|11510.6|11509.6|11507.8|11506.8|11510.7|11510|11507.6|11506.8|250
1646112000000|2022-03-01 05:20:00|11507.7|11506.7|11507.1|11506.4|11508.9|11508|11506.9|11506.1|247
1646112300000|2022-03-01 05:25:00|11507.2|11506.5|11507.3|11506.6|11507.7|11506.9|11505.6|11504.8|184
1646112600000|2022-03-01 05:30:00|11507.1|11506.4|11504.9|11504.2|11507.1|11506.4|11504.8|11504|237
1646112900000|2022-03-01 05:35:00|11505|11504.3|11504|11503|11505.2|11504.4|11502.3|11501.5|286
1646113200000|2022-03-01 05:40:00|11503.9|11502.9|11505.1|11504.4|11505.6|11504.7|11503.2|11502.4|295
1646113500000|2022-03-01 05:45:00|11505.2|11504.5|11503.2|11502.5|11505.4|11504.5|11503.1|11502.1|310
1646113800000|2022-03-01 05:50:00|11503.1|11502.4|11504|11503.3|11504.7|11503.8|11502.2|11501.2|299
1646114100000|2022-03-01 05:55:00|11504.1|11503.4|11506.2|11505.5|11507.3|11506.6|11504.1|11503.4|409
1646114400000|2022-03-01 06:00:00|11506.3|11505.6|11508.6|11507.9|11510.3|11509.6|11506.3|11505.5|251
1646114700000|2022-03-01 06:05:00|11508.5|11507.8|11508.8|11507.8|11511.7|11511|11508|11507.2|342
1646115000000|2022-03-01 06:10:00|11508.7|11508|11508.8|11508.1|11509.9|11509.1|11507.9|11507.2|186
1646115300000|2022-03-01 06:15:00|11508.9|11508.2|11510|11509.3|11510.7|11510|11508.4|11507.6|148
1646115600000|2022-03-01 06:20:00|11510.1|11509.4|11509.2|11508.5|11511.5|11510.7|11509.1|11508.4|99
1646115900000|2022-03-01 06:25:00|11509.1|11508.4|11510|11509.3|11510.8|11509.9|11508|11507.1|204
1646116200000|2022-03-01 06:30:00|11510.1|11509.1|11510.1|11509.4|11510.3|11509.5|11509.1|11508.2|169
1646116500000|2022-03-01 06:35:00|11510.2|11509.5|11512.3|11511.6|11512.9|11512|11510|11509.2|317
1646116800000|2022-03-01 06:40:00|11512.5|11511.5|11510.8|11509.8|11512.6|11511.7|11510.1|11509.2|263
1646117100000|2022-03-01 06:45:00|11510.9|11509.9|11507.4|11506.7|11510.9|11510|11507|11506.2|261
1646117400000|2022-03-01 06:50:00|11507.6|11506.6|11508.1|11507.1|11509.2|11508.2|11507|11506.1|281
1646117700000|2022-03-01 06:55:00|11508.2|11507.2|11506.1|11505.1|11508.4|11507.4|11504.9|11503.9|311
1646118000000|2022-03-01 07:00:00|11506|11505|11503.1|11502.1|11506|11505.1|11501.7|11500.8|460
1646118300000|2022-03-01 07:05:00|11503|11502|11502.7|11502|11503.2|11502.3|11501.2|11500.2|458
1646118600000|2022-03-01 07:10:00|11502.8|11501.8|11501.7|11501|11502.9|11502|11499.7|11498.9|346
1646118900000|2022-03-01 07:15:00|11501.9|11500.9|11502.9|11502.2|11503.9|11503.2|11501.3|11500.6|376
1646119200000|2022-03-01 07:20:00|11503|11502.3|11504.4|11503.7|11504.6|11503.8|11500.9|11500.2|358
1646119500000|2022-03-01 07:25:00|11504.7|11504|11505.3|11504.3|11505.8|11505|11503.7|11502.7|353
1646119800000|2022-03-01 07:30:00|11505.1|11504.4|11503.3|11502.3|11505.3|11504.4|11501.9|11501.1|289
1646120100000|2022-03-01 07:35:00|11503.1|11502.4|11505.1|11504.4|11505.2|11504.5|11502.1|11501.2|326
1646120400000|2022-03-01 07:40:00|11505.2|11504.2|11507.8|11506.8|11508.2|11507.2|11505.1|11504.2|352
1646120700000|2022-03-01 07:45:00|11507.7|11507|11504.2|11503.2|11507.9|11507|11504|11503.1|348
1646121000000|2022-03-01 07:50:00|11504.3|11503.3|11505.1|11504.4|11505.7|11505|11504|11503.1|285
1646121300000|2022-03-01 07:55:00|11505.2|11504.5|11504|11503|11506.9|11505.9|11503.9|11503|453
1646121600000|2022-03-01 08:00:00|11503.9|11502.9|11498.4|11497.4|11503.9|11503.2|11495.8|11494.8|659
1646121900000|2022-03-01 08:05:00|11498.5|11497.5|11505.9|11504.9|11507.1|11506.1|11497.8|11496.9|533
1646122200000|2022-03-01 08:10:00|11505.8|11504.8|11498.5|11497.5|11506.9|11506|11498.5|11497.5|733
1646122500000|2022-03-01 08:15:00|11498.6|11497.6|11496.8|11496.1|11500.9|11499.9|11496.1|11495.4|716
1646122800000|2022-03-01 08:20:00|11496.9|11495.9|11498.2|11497.2|11498.3|11497.5|11495.2|11494.4|620
1646123100000|2022-03-01 08:25:00|11498.1|11497.1|11497.3|11496.6|11499.7|11499|11497.2|11496.4|493
1646123400000|2022-03-01 08:30:00|11497.4|11496.7|11499|11498.3|11500.8|11499.8|11497|11496.3|582
1646123700000|2022-03-01 08:35:00|11499.1|11498.4|11494.2|11493.5|11499.5|11498.8|11492.5|11491.7|590
1646124000000|2022-03-01 08:40:00|11494.1|11493.4|11496|11495|11497.1|11496.4|11494|11493.2|456
1646124300000|2022-03-01 08:45:00|11495.9|11494.9|11495.8|11494.8|11497.1|11496.1|11494.4|11493.4|471
1646124600000|2022-03-01 08:50:00|11495.4|11494.4|11495.3|11494.3|11496.8|11495.8|11495.2|11494.2|375
1646124900000|2022-03-01 08:55:00|11495.2|11494.6|11493.3|11492.3|11497.7|11496.9|11492.9|11492|460
1646125200000|2022-03-01 09:00:00|11493.3|11492.3|11496.7|11495|11496.7|11495.4|11492.6|11491.3|927
1646125500000|2022-03-01 09:05:00|11496.4|11495.4|11490.5|11489.5|11496.6|11495.4|11489.8|11488.6|1077
1646125800000|2022-03-01 09:10:00|11490.4|11489.4|11490.2|11488.6|11491.4|11490.4|11488.2|11487.1|781
1646126100000|2022-03-01 09:15:00|11489.6|11488.8|11487|11486|11490.9|11489.9|11484.9|11483.9|430
1646126400000|2022-03-01 09:20:00|11487.1|11486.1|11484.6|11483.6|11487.7|11486.8|11484.3|11483.3|617
1646126700000|2022-03-01 09:25:00|11484.7|11483.7|11482.7|11481.7|11484.7|11483.7|11480.9|11479.9|561
1646127000000|2022-03-01 09:30:00|11482.6|11481.9|11483|11482|11486|11485|11482.2|11481.3|474
1646127300000|2022-03-01 09:35:00|11482.9|11481.9|11481.4|11480.4|11483.1|11482.1|11477.4|11476.4|853
1646127600000|2022-03-01 09:40:00|11481.5|11480.5|11475.7|11474.7|11481.6|11480.6|11475.5|11474.6|689
1646127900000|2022-03-01 09:45:00|11475.6|11474.9|11479.5|11478.5|11480.1|11479.2|11475.1|11474.3|691
1646128200000|2022-03-01 09:50:00|11479.6|11478.8|11479.4|11478.4|11480.4|11479.6|11476.6|11475.6|585
1646128500000|2022-03-01 09:55:00|11479.3|11478.3|11478.3|11477.3|11479.5|11478.6|11475.4|11474.6|643
1646128800000|2022-03-01 10:00:00|11478.4|11477.4|11480.5|11479.5|11481.6|11480.8|11478.3|11477.4|666
1646129100000|2022-03-01 10:05:00|11480.4|11479.4|11480.2|11479.2|11481.1|11480.1|11477.6|11476.8|632
1646129400000|2022-03-01 10:10:00|11480.3|11479.3|11484.2|11483.2|11484.6|11483.8|11479.7|11478.9|719
1646129700000|2022-03-01 10:15:00|11484.1|11483.1|11484.3|11483.3|11484.5|11483.6|11482.3|11481.3|705
1646130000000|2022-03-01 10:20:00|11484.4|11483.4|11488.3|11487.3|11488.3|11487.3|11484.2|11483.3|584
1646130300000|2022-03-01 10:25:00|11488.4|11487.4|11482.6|11481.6|11489.5|11488.5|11481.1|11480.2|715
1646130600000|2022-03-01 10:30:00|11482.5|11481.5|11484.2|11483.2|11485.7|11484.9|11480.1|11479.1|869
1646130900000|2022-03-01 10:35:00|11484.3|11483.3|11486.9|11485.9|11487|11486|11480.9|11479.9|757
1646131200000|2022-03-01 10:40:00|11487|11486|11488.3|11487.3|11489.4|11488.4|11484.7|11483.7|755
1646131500000|2022-03-01 10:45:00|11488.1|11487.1|11488.5|11487.5|11489.5|11488.5|11486.3|11485.3|686
1646131800000|2022-03-01 10:50:00|11488.6|11487.6|11486.3|11485.3|11488.9|11487.9|11485.7|11484.8|663
1646132100000|2022-03-01 10:55:00|11486.2|11485.2|11486.5|11485.5|11488.2|11487.2|11485.7|11484.7|533
1646132400000|2022-03-01 11:00:00|11486.3|11485.6|11482.2|11481.2|11486.8|11486.1|11481.7|11480.7|692
1646132700000|2022-03-01 11:05:00|11481.8|11481.1|11479|11478|11482.7|11481.8|11477.6|11476.6|688
1646133000000|2022-03-01 11:10:00|11479.1|11478.1|11477.1|11476.1|11479.3|11478.4|11475.1|11474.1|794
1646133300000|2022-03-01 11:15:00|11477|11476|11482.1|11481.1|11484.1|11483.1|11475.6|11474.6|877
1646133600000|2022-03-01 11:20:00|11482|11481|11485|11484.3|11486.3|11485.3|11480.9|11479.9|599
1646133900000|2022-03-01 11:25:00|11485.1|11484.1|11480.2|11479.5|11486.3|11485.4|11479|11478|771
1646134200000|2022-03-01 11:30:00|11480.1|11479.4|11482|11481.3|11482.9|11482|11477.8|11476.9|830
1646134500000|2022-03-01 11:35:00|11482.1|11481.1|11484.7|11483.7|11485.8|11484.9|11480.4|11479.4|784
1646134800000|2022-03-01 11:40:00|11484.8|11483.8|11481.7|11480.7|11485.7|11484.8|11481|11480.1|694
1646135100000|2022-03-01 11:45:00|11481.8|11480.8|11480.5|11479.5|11482.3|11481.3|11478.4|11477.5|690
1646135400000|2022-03-01 11:50:00|11480.4|11479.7|11479.5|11478.8|11480.8|11480|11477.6|11476.8|658
1646135700000|2022-03-01 11:55:00|11479.3|11478.6|11481.2|11480.5|11481.5|11480.7|11477.7|11476.8|552
1646136000000|2022-03-01 12:00:00|11481.4|11480.4|11478.8|11477.8|11482.8|11481.9|11478.2|11477.2|482
1646136300000|2022-03-01 12:05:00|11478.6|11477.9|11473.2|11472.2|11478.6|11477.9|11472.1|11471.4|515
1646136600000|2022-03-01 12:10:00|11473.4|11472.5|11475.6|11474.6|11476.8|11475.8|11471.9|11470.9|564
1646136900000|2022-03-01 12:15:00|11475.5|11474.8|11478|11477|11479.5|11478.7|11474.7|11474|637
1646137200000|2022-03-01 12:20:00|11477.8|11477.1|11477.2|11476.5|11478|11477.1|11475.2|11474.3|448
1646137500000|2022-03-01 12:25:00|11477.3|11476.6|11482.2|11481.2|11482.2|11481.3|11476.7|11475.8|661
1646137800000|2022-03-01 12:30:00|11482.3|11481.3|11483|11482|11484.8|11483.8|11481|11480|623
1646138100000|2022-03-01 12:35:00|11482.9|11481.9|11478.4|11477.4|11483.2|11482.2|11478.2|11477.3|629
1646138400000|2022-03-01 12:40:00|11478.3|11477.3|11481|11480|11481|11480.1|11477.6|11476.7|595
1646138700000|2022-03-01 12:45:00|11481.1|11480.1|11485.5|11484.5|11486.3|11485.4|11479.9|11478.9|746
1646139000000|2022-03-01 12:50:00|11485.4|11484.4|11486.8|11486.1|11487.7|11486.8|11482.8|11482|717
1646139300000|2022-03-01 12:55:00|11486.9|11486.2|11482.9|11482.2|11488.4|11487.6|11482|11481.1|729
1646139600000|2022-03-01 13:00:00|11483|11482.3|11480.4|11479.4|11485.1|11484.1|11480.3|11479.4|664
1646139900000|2022-03-01 13:05:00|11480.5|11479.5|11480.1|11479.4|11482.4|11481.5|11478.1|11477.2|569
1646140200000|2022-03-01 13:10:00|11480|11479.3|11481.1|11480.4|11482.5|11481.6|11479.7|11478.8|652
1646140500000|2022-03-01 13:15:00|11481.2|11480.5|11478.5|11477.5|11482.2|11481.5|11476.7|11475.9|735
1646140800000|2022-03-01 13:20:00|11477.8|11477.1|11484.2|11483.5|11488.3|11487.3|11476.8|11475.9|965
1646141100000|2022-03-01 13:25:00|11484.5|11483.6|11491.1|11490.1|11491.5|11490.5|11482.9|11482|731
1646141400000|2022-03-01 13:30:00|11491|11490|11494.2|11493.2|11494.3|11493.4|11487.9|11487.2|932
1646141700000|2022-03-01 13:35:00|11494.3|11493.5|11492.4|11491.4|11494.5|11493.7|11490|11489.3|765
1646142000000|2022-03-01 13:40:00|11492.5|11491.5|11491.4|11490.4|11492.7|11491.9|11490|11489.1|695
1646142300000|2022-03-01 13:45:00|11491.3|11490.3|11494.9|11493.9|11495.1|11494.1|11490|11489.1|774
1646142600000|2022-03-01 13:50:00|11494.8|11493.8|11494|11493.3|11495.7|11494.8|11493.1|11492.3|621
1646142900000|2022-03-01 13:55:00|11494.2|11493.2|11491.9|11490.9|11494.9|11494.1|11491|11490|705
1646143200000|2022-03-01 14:00:00|11492|11491|11490.8|11489.8|11492.2|11491.4|11489.7|11489|610
1646143500000|2022-03-01 14:05:00|11490.3|11489.6|11491.1|11490.1|11491.8|11490.9|11489|11488.2|574
1646143800000|2022-03-01 14:10:00|11491.2|11490.2|11489|11488|11491.3|11490.3|11486.3|11485.3|649
1646144100000|2022-03-01 14:15:00|11489.5|11487.9|11484.5|11483.5|11490|11488.6|11484.5|11483.1|876
1646144400000|2022-03-01 14:20:00|11484.8|11483.3|11484.6|11483.6|11487.3|11486.3|11482.8|11481.6|878
1646144700000|2022-03-01 14:25:00|11484.5|11483.5|11487.4|11486.4|11489.3|11487.9|11484.2|11482.6|976
1646145000000|2022-03-01 14:30:00|11487.2|11486.2|11484|11483|11488.3|11487.1|11483.2|11482.2|1190
1646145300000|2022-03-01 14:35:00|11484.1|11483.1|11488.2|11487.2|11491|11490|11482.5|11481.5|932
1646145600000|2022-03-01 14:40:00|11488.1|11487.1|11488.5|11485.9|11488.8|11487.6|11485.1|11484|1063
1646145900000|2022-03-01 14:45:00|11488.3|11485.8|11488.9|11487.9|11491.2|11490.2|11484.4|11483|827
1646146200000|2022-03-01 14:50:00|11489.2|11488.2|11491.5|11490.5|11492|11490.7|11487.7|11486.6|767
1646146500000|2022-03-01 14:55:00|11491.6|11490.6|11490.5|11486.5|11493.6|11492.4|11487.1|11485.5|1264
1646146800000|2022-03-01 15:00:00|11490.1|11486.8|11492.3|11491.3|11495.1|11494.1|11490.1|11486.2|1321
1646147100000|2022-03-01 15:05:00|11492.4|11491.4|11487.1|11486.1|11493.6|11492.6|11486.1|11485.1|1016
1646147400000|2022-03-01 15:10:00|11486.6|11485.6|11490.3|11488.7|11490.9|11489.8|11482.4|11481|1016
1646147700000|2022-03-01 15:15:00|11490|11489|11488.8|11487.8|11490|11489|11485.9|11484.9|874
1646148000000|2022-03-01 15:20:00|11488.7|11487.7|11486.9|11485.9|11488.8|11487.8|11485.5|11484.1|750
1646148300000|2022-03-01 15:25:00|11487.3|11486.3|11483.6|11482.6|11488.2|11487.2|11482.6|11481.6|757
1646148600000|2022-03-01 15:30:00|11483.7|11482.7|11485.4|11484.7|11489.1|11488.4|11482.9|11481.9|514
1646148900000|2022-03-01 15:35:00|11485.3|11484.6|11486.8|11486.1|11489.1|11488.2|11483|11482.1|608
1646149200000|2022-03-01 15:40:00|11486.9|11485.9|11480.2|11479.5|11488.4|11487.7|11480.1|11479.2|569
1646149500000|2022-03-01 15:45:00|11480.2|11479.2|11481.2|11480.2|11483.2|11482.2|11475.7|11474.3|960
1646149800000|2022-03-01 15:50:00|11481.7|11480.4|11483|11482|11485.1|11483.9|11481|11479.9|825
1646150100000|2022-03-01 15:55:00|11482.9|11481.9|11480.8|11479.8|11483.6|11482.6|11477.2|11476.2|924
1646150400000|2022-03-01 16:00:00|11480.9|11479.9|11490.5|11489.5|11491.2|11490.2|11480.1|11479.1|810
1646150700000|2022-03-01 16:05:00|11490.4|11489.4|11488|11487|11491.1|11490|11487.6|11486.2|839
1646151000000|2022-03-01 16:10:00|11488.1|11487.1|11491.8|11490.8|11491.8|11490.8|11486.5|11485.3|764
1646151300000|2022-03-01 16:15:00|11491.7|11490.7|11489.9|11488.9|11492.4|11491.4|11489.6|11488.6|696
1646151600000|2022-03-01 16:20:00|11489.8|11488.8|11489|11488|11491|11490|11486.7|11485.4|686
1646151900000|2022-03-01 16:25:00|11488.9|11487.9|11490.8|11489.8|11492.1|11491|11488.9|11487.9|726
1646152200000|2022-03-01 16:30:00|11490.9|11489.9|11485.3|11484.3|11493.5|11491.9|11485.3|11484.3|746
1646152500000|2022-03-01 16:35:00|11485.1|11484.1|11484.8|11483.8|11485.7|11484.6|11482.9|11481.8|801
1646152800000|2022-03-01 16:40:00|11484.7|11483.7|11485.8|11484.8|11487.9|11486.9|11479.7|11478.5|934
1646153100000|2022-03-01 16:45:00|11485.9|11484.6|11486.8|11486.1|11489.4|11488.4|11485.1|11484.1|634
1646153400000|2022-03-01 16:50:00|11486.6|11485.9|11490.6|11489.9|11491.5|11490.7|11486.6|11485.7|500
1646153700000|2022-03-01 16:55:00|11490.8|11490.1|11489.6|11488.9|11491.7|11490.9|11489.2|11488.5|468
1646154000000|2022-03-01 17:00:00|11489.7|11488.7|11489.5|11488.5|11491|11490.1|11487|11486|585
1646154300000|2022-03-01 17:05:00|11489.4|11488.4|11488.2|11487.2|11492|11490.9|11486|11484.8|1125
1646154600000|2022-03-01 17:10:00|11488.1|11487.1|11487.5|11486.5|11489.8|11488.8|11485.9|11484.9|866
1646154900000|2022-03-01 17:15:00|11487.7|11486.7|11484.8|11483.8|11489.1|11487.8|11484.2|11483.2|733
1646155200000|2022-03-01 17:20:00|11484.9|11483.9|11483.6|11482.6|11485.8|11484.3|11481.5|11480.5|603
1646155500000|2022-03-01 17:25:00|11483.5|11482.5|11488.1|11487.1|11489.1|11488.1|11482.8|11481.6|462
1646155800000|2022-03-01 17:30:00|11488|11487|11486.3|11485.3|11489|11487.7|11485.4|11484.1|701
1646156100000|2022-03-01 17:35:00|11486.4|11485.4|11483.6|11482.6|11486.7|11485.5|11482.8|11481.5|590
1646156400000|2022-03-01 17:40:00|11483.5|11482.5|11482.5|11481.5|11484.5|11483.5|11481.8|11480.8|517
1646156700000|2022-03-01 17:45:00|11482.2|11481.2|11478.8|11477.8|11482.6|11481.5|11478.2|11477.2|492
1646157000000|2022-03-01 17:50:00|11478.7|11477.7|11480.5|11479.5|11480.6|11479.6|11477.5|11476.5|415
1646157300000|2022-03-01 17:55:00|11480.4|11479.4|11484.5|11483.5|11484.7|11483.6|11480.1|11479.1|537
1646157600000|2022-03-01 18:00:00|11484.4|11483.4|11483.3|11482.3|11486.4|11485.4|11483.1|11482.1|416
1646157900000|2022-03-01 18:05:00|11483.2|11482.2|11481.5|11480.5|11483.4|11482.3|11480.8|11479.7|487
1646158200000|2022-03-01 18:10:00|11481.7|11480.7|11479|11478|11482.8|11481.8|11478|11476.8|391
1646158500000|2022-03-01 18:15:00|11478.9|11477.9|11479.6|11478.6|11480.9|11479.7|11478|11476.7|712
1646158800000|2022-03-01 18:20:00|11479.2|11478.2|11477.2|11476.2|11480.1|11479|11476.7|11475.1|835
1646159100000|2022-03-01 18:25:00|11477.5|11475.8|11477.2|11475.7|11479.3|11477.8|11476.5|11475.1|1231
1646159400000|2022-03-01 18:30:00|11476.9|11475.9|11477.6|11476.6|11478.3|11477.1|11474.9|11473.9|928
1646159700000|2022-03-01 18:35:00|11477.7|11476.7|11475.6|11474.6|11477.7|11476.7|11475.3|11474.3|445
1646160000000|2022-03-01 18:40:00|11475.9|11474.4|11471.7|11470.7|11475.9|11474.9|11470.6|11469.6|583
1646160300000|2022-03-01 18:45:00|11471.8|11470.8|11474.1|11473.1|11474.1|11473.2|11470.6|11469.6|433
1646160600000|2022-03-01 18:50:00|11474.2|11473.2|11472.6|11471.6|11474.3|11473.2|11472.6|11471.6|574
1646160900000|2022-03-01 18:55:00|11472.5|11471.5|11473.5|11471.9|11475.3|11474.3|11471.9|11470.7|715
1646161200000|2022-03-01 19:00:00|11473.2|11472.2|11475.7|11474.7|11475.9|11474.8|11472.6|11471.5|823
1646161500000|2022-03-01 19:05:00|11475.6|11474.6|11478.8|11477.8|11479.2|11478.2|11475.3|11474.1|497
1646161800000|2022-03-01 19:10:00|11478.7|11477.7|11481.4|11480.4|11482.3|11481.3|11478.3|11477.1|468
1646162100000|2022-03-01 19:15:00|11481.3|11480.3|11480.5|11479.5|11482.5|11481.5|11479.3|11478|468
1646162400000|2022-03-01 19:20:00|11480.4|11479.4|11482.9|11481.9|11483.3|11482.3|11480.4|11479.4|376
1646162700000|2022-03-01 19:25:00|11482.8|11481.8|11481.9|11480.9|11483.3|11482.3|11480.5|11479.3|650
1646163000000|2022-03-01 19:30:00|11482.2|11480.6|11479.4|11478.4|11482.2|11481.1|11478.9|11477.6|765
1646163300000|2022-03-01 19:35:00|11479.3|11478.3|11478.8|11477.8|11480.7|11479.5|11477.9|11476.5|796
1646163600000|2022-03-01 19:40:00|11478.9|11477.9|11480.7|11479.7|11480.8|11479.8|11478.1|11476.9|581
1646163900000|2022-03-01 19:45:00|11480.6|11479.6|11486.7|11485.7|11487.6|11486.6|11480.1|11478.9|721
1646164200000|2022-03-01 19:50:00|11486.8|11485.8|11487.7|11486.7|11491.8|11490.5|11486.5|11485.2|459
1646164500000|2022-03-01 19:55:00|11487.8|11486.8|11486.2|11485.2|11488|11487|11483.6|11482.6|538
1646164800000|2022-03-01 20:00:00|11486.1|11485.1|11490.4|11489.4|11490.7|11489.5|11485|11484|626
1646165100000|2022-03-01 20:05:00|11490.6|11489.6|11490.9|11489.2|11491.3|11490.1|11488.4|11487.4|755
1646165400000|2022-03-01 20:10:00|11491|11489.1|11489.8|11488.8|11492|11490.7|11488.4|11487.2|831
1646165700000|2022-03-01 20:15:00|11489.7|11488.7|11488.2|11487.2|11490.2|11489|11488|11486.8|653
1646166000000|2022-03-01 20:20:00|11488.1|11487.1|11487.6|11486.6|11490.7|11489.4|11487.6|11486.5|340
1646166300000|2022-03-01 20:25:00|11487.5|11486.5|11487.6|11486.6|11489.2|11488.2|11487.3|11486.3|326
1646166600000|2022-03-01 20:30:00|11487.5|11486.5|11488.5|11487.8|11491.6|11490.3|11487.1|11486.1|594
1646166900000|2022-03-01 20:35:00|11488.8|11487.9|11489.6|11488.6|11490.2|11489.2|11487.9|11486.9|329
1646167200000|2022-03-01 20:40:00|11489.7|11488.7|11486.5|11485.5|11489.8|11488.7|11486.5|11485.3|335
1646167500000|2022-03-01 20:45:00|11486.4|11485.4|11483.4|11481.8|11486.4|11485.4|11482.8|11481.6|476
1646167800000|2022-03-01 20:50:00|11483.3|11482.2|11484.5|11483.5|11485.2|11484|11482.8|11481.5|559
1646168100000|2022-03-01 20:55:00|11484.4|11483.4|11483|11482|11484.5|11483.5|11482.4|11481.1|473
1646168400000|2022-03-01 21:00:00|11482.9|11481.9|11481.7|11480.7|11484.6|11483.2|11481.5|11480.3|570
1646168700000|2022-03-01 21:05:00|11482.1|11480.4|11483.1|11482.1|11483.6|11482.2|11481.4|11480|554
1646169000000|2022-03-01 21:10:00|11483.7|11482.7|11483.7|11482.7|11486.9|11485.6|11482.8|11481.6|301
1646169300000|2022-03-01 21:15:00|11483.6|11482.6|11484.6|11483.6|11486.2|11484.8|11482.9|11481.9|343
1646169600000|2022-03-01 21:20:00|11484.5|11483.5|11485.8|11484.8|11487.2|11485.6|11484.4|11483.4|284
1646169900000|2022-03-01 21:25:00|11486.1|11484.5|11485.9|11484.9|11487.5|11486.1|11484.6|11483|410
1646170200000|2022-03-01 21:30:00|11486|11485|11486.1|11485.1|11487.7|11486.1|11485|11483.4|359
1646170500000|2022-03-01 21:35:00|11486.8|11485|11487.2|11486.2|11488.3|11486.8|11486.2|11484.9|270
1646170800000|2022-03-01 21:40:00|11487.1|11486.1|11489.4|11487.8|11489.7|11488.2|11487|11485.4|268
1646171100000|2022-03-01 21:45:00|11489.3|11488|11490.1|11488.5|11490.4|11488.8|11488.9|11487.2|316
1646171400000|2022-03-01 21:50:00|11489.8|11488.8|11490.1|11489.1|11491.5|11489.5|11489.7|11488.1|318
1646171700000|2022-03-01 21:55:00|11490.4|11488.8|11494.8|11488.8|11495.4|11491.7|11490.2|11488.5|539
1646172000000|2022-03-01 22:00:00|11495.3|11489.3|11494.6|11488.6|11495.6|11489.6|11494.6|11488.6|35
1646172300000|2022-03-01 22:05:00|11495.5|11489.5|11494.3|11488.3|11495.5|11489.5|11493|11487|829
1646172600000|2022-03-01 22:10:00|11494.2|11488.2|11493.7|11487.7|11494.5|11488.5|11493|11487|866
1646172900000|2022-03-01 22:15:00|11493.8|11487.8|11494.1|11488.2|11494.4|11489.1|11493|11487.5|777
1646173200000|2022-03-01 22:20:00|11494.2|11488.4|11491.3|11486.2|11494.4|11488.4|11490.2|11485.7|489
1646173500000|2022-03-01 22:25:00|11491.1|11486.3|11493.6|11487.6|11494.7|11489.2|11489.8|11486.2|252
1646173800000|2022-03-01 22:30:00|11493.9|11487.9|11492.4|11487.9|11494.5|11489.1|11491.6|11486.9|289
1646174100000|2022-03-01 22:35:00|11492.3|11487.8|11491|11487.4|11493.1|11488.6|11490.6|11487.1|227
1646174400000|2022-03-01 22:40:00|11490.9|11487.3|11490.7|11488|11491.3|11488.4|11490.4|11487.3|861
1646174700000|2022-03-01 22:45:00|11491.1|11486.7|11491.3|11488|11492.2|11488.6|11490.5|11486.6|1609
1646175000000|2022-03-01 22:50:00|11491.1|11487.8|11491.5|11487.9|11492.1|11488.5|11491.1|11486.9|1619
1646175300000|2022-03-01 22:55:00|11491.4|11487.8|11492.9|11488.6|11493.3|11489.4|11491.4|11487|1235
1646175600000|2022-03-01 23:00:00|11493.2|11488.2|11491.9|11490.2|11493.2|11490.6|11490.6|11487.1|1048
1646175900000|2022-03-01 23:05:00|11492.3|11489.8|11489.8|11488.1|11493|11490.3|11489.4|11487.3|841
1646176200000|2022-03-01 23:10:00|11489.9|11487.9|11487.8|11486.8|11489.9|11488|11486.8|11484.6|553
1646176500000|2022-03-01 23:15:00|11488.1|11486.5|11490|11488|11490.8|11489.3|11487.8|11486.2|777
1646176800000|2022-03-01 23:20:00|11489.7|11488.4|11482|11481|11490.1|11488.8|11481.6|11480.3|778
1646177100000|2022-03-01 23:25:00|11481.9|11480.9|11483.9|11482.9|11484.9|11483.6|11480.3|11479|515
1646177400000|2022-03-01 23:30:00|11484|11483|11488.7|11487.2|11488.9|11487.5|11482.6|11481.5|468
1646177700000|2022-03-01 23:35:00|11488.6|11487.1|11487.4|11486.4|11488.9|11487.5|11485.9|11484.8|331
1646178000000|2022-03-01 23:40:00|11487.5|11486.5|11486.5|11485|11488|11486.7|11485.8|11484.7|309
1646178300000|2022-03-01 23:45:00|11486.2|11485.2|11487|11486|11488.6|11487.3|11486.1|11484.6|316
1646178600000|2022-03-01 23:50:00|11486.9|11485.9|11484.3|11483.3|11487.1|11486.1|11483.4|11482.2|247
1646178900000|2022-03-01 23:55:00|11484.4|11483.4|11485|11483.4|11486|11484.8|11482.1|11480.8|373
1646179200000|2022-03-02 00:00:00|11484.8|11483.8|11481.5|11480.5|11485.5|11484.1|11480.3|11479.3|1001
1646179500000|2022-03-02 00:05:00|11481.4|11480.4|11483.6|11482.6|11485.1|11483.9|11481.3|11480|598
1646179800000|2022-03-02 00:10:00|11483.5|11482.5|11483.1|11482.1|11483.7|11482.5|11479.7|11478.7|400
1646180100000|2022-03-02 00:15:00|11482.9|11481.9|11483.6|11482.6|11484.7|11483.5|11481.7|11480.5|596
1646180400000|2022-03-02 00:20:00|11483.7|11482.7|11486.1|11485.1|11486.3|11485.2|11482.3|11481.3|505
1646180700000|2022-03-02 00:25:00|11486|11485|11488.8|11487.8|11489.6|11488.4|11485.6|11484.6|417
1646181000000|2022-03-02 00:30:00|11488.9|11487.9|11488.7|11487.7|11492.2|11491.1|11487.8|11486.7|679
1646181300000|2022-03-02 00:35:00|11488.6|11487.6|11489.8|11488.8|11490.6|11489.5|11487.9|11486.9|522
1646181600000|2022-03-02 00:40:00|11489.9|11488.9|11493.4|11492.4|11493.9|11492.9|11489.5|11488.3|415
1646181900000|2022-03-02 00:45:00|11493.3|11492.3|11493.6|11492.6|11494.5|11493.6|11492.6|11491.7|311
1646182200000|2022-03-02 00:50:00|11493.5|11492.5|11499.6|11498.6|11500.2|11499.4|11492.4|11491.4|404
1646182500000|2022-03-02 00:55:00|11500.1|11499.1|11499.7|11498.7|11502.9|11502.1|11498.5|11497.6|437
1646182800000|2022-03-02 01:00:00|11499.9|11498.9|11505.9|11504.9|11509.1|11507.9|11498.5|11497.6|516
1646183100000|2022-03-02 01:05:00|11505.8|11505.1|11503.3|11502.3|11506.2|11505.2|11502.9|11502.1|418
1646183400000|2022-03-02 01:10:00|11503.4|11502.4|11504.6|11503.6|11504.8|11504.1|11502.6|11501.7|121
1646183700000|2022-03-02 01:15:00|11505.2|11503.4|11502.9|11501.9|11506|11505.1|11502.6|11501.3|604
1646184000000|2022-03-02 01:20:00|11502.8|11501.8|11504.4|11503.4|11504.5|11503.5|11500.9|11499.8|514
1646184300000|2022-03-02 01:25:00|11504.6|11503.6|11503.9|11502.9|11505.2|11504.2|11502.3|11501.2|394
1646184600000|2022-03-02 01:30:00|11503.8|11502.8|11502|11501.3|11503.9|11502.9|11501.1|11500.2|338
1646184900000|2022-03-02 01:35:00|11501.9|11501.2|11501|11500.3|11504.1|11503.3|11500.6|11499.9|285
1646185200000|2022-03-02 01:40:00|11501.1|11500.1|11502|11501|11502.2|11501.4|11500.1|11499.3|311
1646185500000|2022-03-02 01:45:00|11501.9|11500.9|11499.7|11498.7|11502.4|11501.4|11499.1|11498.2|342
1646185800000|2022-03-02 01:50:00|11499.6|11498.6|11501.4|11500.4|11501.7|11500.7|11499.3|11498.5|409
1646186100000|2022-03-02 01:55:00|11501.3|11500.3|11500.9|11499.9|11503.4|11502.6|11500.6|11499.7|325
1646186400000|2022-03-02 02:00:00|11501.2|11500.2|11503|11502|11504|11502.5|11501.1|11499.9|393
1646186700000|2022-03-02 02:05:00|11503.1|11502.1|11499.6|11497.9|11503.3|11502.2|11499.3|11497.9|483
1646187000000|2022-03-02 02:10:00|11499.2|11498.2|11503|11502|11503.4|11502.4|11499.2|11498.2|402
1646187300000|2022-03-02 02:15:00|11502.9|11501.9|11501.7|11500.7|11503|11502|11500.5|11499.3|492
1646187600000|2022-03-02 02:20:00|11501.9|11500.9|11501.9|11500.9|11505.1|11503.8|11499.5|11498.5|426
1646187900000|2022-03-02 02:25:00|11502|11501|11502|11501|11503.6|11502.6|11500.8|11499.6|453
1646188200000|2022-03-02 02:30:00|11501.9|11500.9|11501.8|11500.8|11502.8|11501.5|11501.5|11500.3|497
1646188500000|2022-03-02 02:35:00|11502.3|11501.3|11502.8|11501.8|11506.8|11505.8|11502|11500.8|594
1646188800000|2022-03-02 02:40:00|11502.9|11501.9|11500.6|11499.6|11503.6|11502.5|11499.3|11498.3|688
1646189100000|2022-03-02 02:45:00|11500.4|11499.4|11498.2|11497.2|11501|11499.9|11497.3|11496.3|490
1646189400000|2022-03-02 02:50:00|11498.3|11497.3|11499|11498|11500.2|11499|11498|11496.7|453
1646189700000|2022-03-02 02:55:00|11499.2|11498.2|11500.2|11499.2|11502.1|11501.1|11499|11497.7|452
1646190000000|2022-03-02 03:00:00|11500.1|11499.1|11500.8|11499.8|11501.7|11500.5|11499|11498|399
1646190300000|2022-03-02 03:05:00|11500.9|11499.9|11501.5|11500.5|11502.1|11501|11500.7|11499.5|290
1646190600000|2022-03-02 03:10:00|11501.6|11500.6|11504.7|11503.7|11505.7|11504.7|11501.5|11500.5|331
1646190900000|2022-03-02 03:15:00|11504.6|11503.6|11503.3|11502.3|11505.2|11504.2|11503.1|11501.9|444
1646191200000|2022-03-02 03:20:00|11503.4|11502.4|11504.1|11503.1|11504.3|11503.3|11503|11501.5|338
1646191500000|2022-03-02 03:25:00|11504|11503|11505.4|11504.4|11505.9|11504.9|11503.6|11502.4|383
1646191800000|2022-03-02 03:30:00|11505.1|11504.4|11505.7|11504.7|11506.6|11505.8|11505|11504.1|245
1646192100000|2022-03-02 03:35:00|11505.4|11504.8|11503.3|11502.3|11505.8|11505|11503|11502|221
1646192400000|2022-03-02 03:40:00|11503.2|11502.2|11502.2|11501.2|11503.6|11502.8|11501.8|11501|215
1646192700000|2022-03-02 03:45:00|11502.2|11501.2|11502.6|11501.6|11503.7|11502.7|11502.2|11500.7|252
1646193000000|2022-03-02 03:50:00|11502.4|11501.4|11503.9|11502.9|11504.5|11503.5|11502.1|11501.1|326
1646193300000|2022-03-02 03:55:00|11504|11503|11504.6|11503.6|11505.3|11503.9|11503.2|11502.2|252
1646193600000|2022-03-02 04:00:00|11504.7|11503.7|11505.3|11504.3|11505.3|11504.3|11503.8|11502.8|193
1646193900000|2022-03-02 04:05:00|11505.2|11504.2|11503.8|11503.1|11505.3|11504.3|11503.1|11502.4|192
1646194200000|2022-03-02 04:10:00|11503.9|11502.9|11503.6|11502.9|11504.7|11503.9|11503.5|11502.7|177
1646194500000|2022-03-02 04:15:00|11503.7|11503|11503.5|11502.8|11504.2|11503.4|11501.9|11501.2|212
1646194800000|2022-03-02 04:20:00|11503.6|11502.6|11504.6|11503.9|11505.5|11504.6|11503.5|11502.6|182
1646195100000|2022-03-02 04:25:00|11504.5|11503.8|11504.8|11503.8|11505.3|11504.5|11504.1|11503.3|207
1646195400000|2022-03-02 04:30:00|11504.7|11504|11505.1|11504.1|11506.8|11506|11504.6|11503.7|291
1646195700000|2022-03-02 04:35:00|11505.2|11504.2|11505.3|11504.3|11506.7|11505.7|11504.9|11504|360
1646196000000|2022-03-02 04:40:00|11505.4|11504.4|11505.4|11504.4|11506.2|11505.5|11505|11504.1|229
1646196300000|2022-03-02 04:45:00|11505.5|11504.5|11505.5|11504.8|11506.2|11505.3|11504.9|11504.1|188
1646196600000|2022-03-02 04:50:00|11505.7|11505|11505.3|11504.3|11507.1|11506.3|11505.1|11504.3|252
1646196900000|2022-03-02 04:55:00|11505.4|11504.4|11504.5|11503.8|11505.8|11505.1|11504.5|11503.7|239
1646197200000|2022-03-02 05:00:00|11504.6|11503.9|11505.6|11504.9|11505.8|11505.1|11503.7|11502.8|296
1646197500000|2022-03-02 05:05:00|11505.5|11504.8|11505.5|11504.5|11506.3|11505.4|11504.5|11503.8|268
1646197800000|2022-03-02 05:10:00|11505.7|11505|11505.3|11504.3|11506.5|11505.6|11504.6|11503.7|306
1646198100000|2022-03-02 05:15:00|11505.2|11504.2|11507.7|11507|11508.9|11508|11505|11504.2|278
1646198400000|2022-03-02 05:20:00|11507.6|11506.9|11506.5|11505.8|11508.4|11507.6|11506.4|11505.5|245
1646198700000|2022-03-02 05:25:00|11506.7|11505.7|11507.9|11506.9|11508.7|11507.9|11505.7|11505|222
1646199000000|2022-03-02 05:30:00|11507.8|11506.8|11508|11507.3|11509|11508.3|11507.1|11506.3|224
1646199300000|2022-03-02 05:35:00|11508.1|11507.4|11508.7|11507.7|11509.2|11508.2|11506.9|11506|251
1646199600000|2022-03-02 05:40:00|11508.8|11507.8|11509.7|11508.7|11511|11510.3|11508.6|11507.7|281
1646199900000|2022-03-02 05:45:00|11509.8|11508.8|11509.7|11509|11510.7|11509.8|11509.3|11508.3|250
1646200200000|2022-03-02 05:50:00|11509.8|11509.1|11510.3|11509.3|11511.4|11510.6|11508.6|11507.8|261
1646200500000|2022-03-02 05:55:00|11510.2|11509.2|11506.7|11505.7|11510.6|11509.8|11506.4|11505.5|299
1646200800000|2022-03-02 06:00:00|11506.5|11505.5|11503.8|11502.8|11508|11507|11503.1|11502.1|467
1646201100000|2022-03-02 06:05:00|11504.1|11503.1|11505.2|11504.2|11505.9|11504.8|11503.7|11502.7|370
1646201400000|2022-03-02 06:10:00|11505.1|11504.1|11505.2|11504.2|11506.4|11505.4|11504.8|11503.8|244
1646201700000|2022-03-02 06:15:00|11505|11504.3|11507.9|11507.2|11508|11507.2|11504.7|11503.9|241
1646202000000|2022-03-02 06:20:00|11508|11507.3|11508.5|11507.5|11509.6|11508.7|11507.9|11507.1|247
1646202300000|2022-03-02 06:25:00|11508.7|11507.8|11509.2|11508.5|11510.7|11509.9|11508.3|11507.5|252
1646202600000|2022-03-02 06:30:00|11509.3|11508.6|11512|11511.3|11512.2|11511.3|11509.2|11508.4|197
1646202900000|2022-03-02 06:35:00|11511.9|11511.2|11514.5|11513.5|11514.6|11513.8|11509.9|11509.1|259
1646203200000|2022-03-02 06:40:00|11514.4|11513.7|11515.2|11514.5|11516.9|11515.9|11514.2|11513.5|349
1646203500000|2022-03-02 06:45:00|11515.4|11514.7|11516|11515|11518.1|11517.3|11515.1|11514.3|399
1646203800000|2022-03-02 06:50:00|11516.1|11515.1|11516.9|11515.9|11518.1|11517.3|11515.5|11514.5|394
1646204100000|2022-03-02 06:55:00|11516.8|11515.8|11515.2|11514.2|11517.7|11516.9|11514.7|11513.9|277
1646204400000|2022-03-02 07:00:00|11515.4|11514.4|11513.3|11512.3|11516.6|11515.6|11512.1|11511.2|444
1646204700000|2022-03-02 07:05:00|11513.4|11512.4|11510.9|11509.9|11513.9|11512.9|11510.7|11509.9|489
1646205000000|2022-03-02 07:10:00|11510.8|11510.1|11512|11511|11514.6|11513.7|11510.7|11510|449
1646205300000|2022-03-02 07:15:00|11511.5|11511.3|11513.3|11512.3|11514.8|11513.8|11511.2|11510.4|422
1646205600000|2022-03-02 07:20:00|11513.2|11512.5|11515.7|11514.7|11516.1|11515.2|11512.9|11512.2|462
1646205900000|2022-03-02 07:25:00|11515.8|11514.8|11511.9|11510.9|11517.4|11516.4|11510.9|11510|454
1646206200000|2022-03-02 07:30:00|11511.9|11510.9|11514.4|11513.4|11515|11513.7|11511.1|11509.9|1032
1646206500000|2022-03-02 07:35:00|11514.1|11513.1|11512.3|11511.3|11514.6|11513.3|11510.4|11509.1|1058
1646206800000|2022-03-02 07:40:00|11512.2|11511.2|11513.2|11512.2|11514.2|11513|11511.9|11510.6|649
1646207100000|2022-03-02 07:45:00|11513.3|11512.3|11514.4|11513.4|11515.3|11514.3|11511.7|11510.7|650
1646207400000|2022-03-02 07:50:00|11514.3|11513.3|11516.5|11515.5|11517.6|11516.4|11511.7|11510.6|765
1646207700000|2022-03-02 07:55:00|11516.6|11515.6|11516.1|11515.1|11517.9|11516.9|11515.7|11514.6|659
1646208000000|2022-03-02 08:00:00|11516.2|11515.2|11522.4|11521.7|11524.3|11523.3|11515.8|11514.8|733
1646208300000|2022-03-02 08:05:00|11522.5|11521.5|11519.1|11518.1|11522.8|11521.9|11517|11516.2|578
1646208600000|2022-03-02 08:10:00|11519|11518|11523.8|11522.8|11524.3|11523.5|11518.8|11517.9|558
1646208900000|2022-03-02 08:15:00|11523.9|11522.9|11522.7|11521.7|11525|11523.7|11520.7|11519.7|975
1646209200000|2022-03-02 08:20:00|11523|11521.4|11524.8|11523.8|11525.6|11524.5|11522|11521|979
1646209500000|2022-03-02 08:25:00|11524.9|11523.9|11522.7|11521.7|11525.4|11524.2|11522.3|11521.1|782
1646209800000|2022-03-02 08:30:00|11522.6|11521.6|11521.6|11520.6|11523.2|11522.2|11519|11518|1000
1646210100000|2022-03-02 08:35:00|11521.7|11520.7|11525.1|11524.1|11527.1|11526|11521.1|11519.7|1107
1646210400000|2022-03-02 08:40:00|11525.5|11524.5|11524.1|11522.4|11527|11525.6|11523.2|11521.8|682
1646210700000|2022-03-02 08:45:00|11523.7|11522.3|11522.8|11521.8|11524.3|11523|11521|11519.9|659
1646211000000|2022-03-02 08:50:00|11523|11521.5|11518.4|11517.4|11523|11521.8|11518.4|11517.4|497
1646211300000|2022-03-02 08:55:00|11518.5|11517.5|11519.8|11518.8|11520.4|11519.4|11515.4|11514.4|681
1646211600000|2022-03-02 09:00:00|11519.7|11518.7|11521.4|11520.4|11521.7|11520.7|11516.4|11515.6|530
1646211900000|2022-03-02 09:05:00|11521.5|11520.5|11522.6|11521.9|11525.2|11524.2|11521.1|11520.2|549
1646212200000|2022-03-02 09:10:00|11522.7|11522|11522.5|11521.5|11522.9|11522.2|11519.7|11518.8|500
1646212500000|2022-03-02 09:15:00|11522.4|11521.4|11520.8|11519.8|11523.9|11522.9|11519.7|11518.4|588
1646212800000|2022-03-02 09:20:00|11520.7|11519.7|11513.5|11512.5|11521.1|11520.1|11513.4|11512.4|765
1646213100000|2022-03-02 09:25:00|11513.6|11512.6|11511.2|11510.2|11514.9|11513.7|11510.9|11509.9|804
1646213400000|2022-03-02 09:30:00|11511.3|11510.3|11517.3|11516.3|11526|11523.7|11509.4|11508.4|1860
1646213700000|2022-03-02 09:35:00|11517.4|11516.4|11518.7|11517.7|11520|11518.9|11514.9|11513.9|988
1646214000000|2022-03-02 09:40:00|11518.9|11517.9|11521.9|11520.9|11522.4|11521.4|11516.7|11515.5|719
1646214300000|2022-03-02 09:45:00|11522.1|11521.1|11521.1|11520.1|11523.7|11522.5|11520.9|11519.6|1069
1646214600000|2022-03-02 09:50:00|11521.2|11520.2|11518.3|11517.3|11521.2|11520.2|11516.9|11515.7|790
1646214900000|2022-03-02 09:55:00|11518.4|11517.4|11520.4|11519.4|11520.8|11519.5|11517.2|11516|696
1646215200000|2022-03-02 10:00:00|11520.4|11519.4|11523.7|11523|11524|11523.1|11520.4|11519.4|495
1646215500000|2022-03-02 10:05:00|11524|11523.2|11523.2|11522.2|11525.5|11524.5|11522.9|11522|540
1646215800000|2022-03-02 10:10:00|11523.3|11522.3|11525.3|11524.3|11527.7|11526.7|11521.1|11520.4|464
1646216100000|2022-03-02 10:15:00|11525.7|11524.1|11527|11525.4|11527|11526|11523.6|11522.4|777
1646216400000|2022-03-02 10:20:00|11526.7|11525.7|11526.5|11525.5|11528.7|11527.5|11526|11524.8|777
1646216700000|2022-03-02 10:25:00|11526.6|11525.6|11524.1|11523.1|11528.9|11527.9|11522|11520.9|911
1646217000000|2022-03-02 10:30:00|11524.2|11523.2|11524.6|11523.6|11526.3|11525.1|11522.2|11521|675
1646217300000|2022-03-02 10:35:00|11525|11524|11529.1|11528.1|11529.7|11528.6|11524.5|11523.5|524
1646217600000|2022-03-02 10:40:00|11529|11528|11526.5|11525.5|11530.2|11528.7|11525.3|11524.3|722
1646217900000|2022-03-02 10:45:00|11526.3|11525.3|11525.3|11524.3|11527.3|11526.1|11525|11523.8|528
1646218200000|2022-03-02 10:50:00|11525.4|11524.4|11526.7|11525.7|11527.7|11526.4|11524.9|11523.7|558
1646218500000|2022-03-02 10:55:00|11526.5|11525.5|11528.2|11527.2|11529.2|11528.2|11526.3|11525.2|392
1646218800000|2022-03-02 11:00:00|11528.3|11527.3|11525.5|11524.5|11528.3|11527.3|11524.2|11523.3|489
1646219100000|2022-03-02 11:05:00|11525.6|11524.6|11524.7|11523.7|11526.3|11525.6|11523.8|11523|408
1646219400000|2022-03-02 11:10:00|11524.6|11523.6|11525.1|11524.1|11527.1|11526.4|11524.3|11523.3|418
1646219700000|2022-03-02 11:15:00|11525.2|11524.2|11527.4|11526.7|11528.2|11527.3|11524.3|11523.4|430
1646220000000|2022-03-02 11:20:00|11527.3|11526.6|11524.9|11523.9|11527.6|11526.8|11521.5|11520.5|420
1646220300000|2022-03-02 11:25:00|11525.3|11524.6|11524|11523|11527.4|11526.6|11523.5|11522.7|428
1646220600000|2022-03-02 11:30:00|11523.8|11523.1|11525.9|11525.2|11526.5|11525.8|11522.6|11521.8|421
1646220900000|2022-03-02 11:35:00|11526|11525.3|11525.1|11524.1|11528.5|11527.6|11524.7|11523.8|468
1646221200000|2022-03-02 11:40:00|11525|11524|11527|11526|11528.3|11527.3|11523.6|11522.6|396
1646221500000|2022-03-02 11:45:00|11527.1|11526.1|11525.5|11523.9|11527.6|11526.8|11524.9|11523.7|665
1646221800000|2022-03-02 11:50:00|11525.3|11524|11526.4|11525.4|11527.5|11526.2|11524|11523|919
1646222100000|2022-03-02 11:55:00|11526.5|11525.5|11525.8|11524.3|11526.8|11525.5|11523.6|11522.3|973
1646222400000|2022-03-02 12:00:00|11525.9|11524.1|11526.9|11525.9|11527.4|11526.1|11525|11524|552
1646222700000|2022-03-02 12:05:00|11526.7|11525.7|11525.5|11524.5|11527.8|11526.8|11524.8|11523.7|534
1646223000000|2022-03-02 12:10:00|11525.6|11524.6|11526.8|11525.8|11527.2|11526.2|11524.3|11523|465
1646223300000|2022-03-02 12:15:00|11526.7|11525.7|11538.1|11537.1|11540|11539|11526.5|11525.3|797
1646223600000|2022-03-02 12:20:00|11538.2|11537.2|11536.9|11535.9|11538.7|11537.7|11535.5|11534.3|777
1646223900000|2022-03-02 12:25:00|11536.8|11535.8|11536.2|11535.2|11538.6|11537.4|11536.1|11534.9|662
1646224200000|2022-03-02 12:30:00|11536.3|11535.3|11531.4|11530.4|11536.8|11535.5|11531.2|11529.7|968
1646224500000|2022-03-02 12:35:00|11531.6|11530.6|11531.3|11530.3|11533.4|11532.1|11528.2|11526.9|815
1646224800000|2022-03-02 12:40:00|11531.4|11530.4|11531.6|11530.6|11533.7|11532.7|11531|11529.9|495
1646225100000|2022-03-02 12:45:00|11531.3|11530.5|11530.3|11529.6|11533.3|11532.4|11530.1|11529.3|440
1646225400000|2022-03-02 12:50:00|11530.5|11529.8|11531.8|11530.8|11533.5|11532.7|11530.1|11529.2|423
1646225700000|2022-03-02 12:55:00|11531.7|11530.7|11529|11528|11532.6|11531.6|11528.9|11528|432
1646226000000|2022-03-02 13:00:00|11529.1|11528.1|11533.5|11532.5|11534.3|11533.2|11526.7|11525.7|803
1646226300000|2022-03-02 13:05:00|11533.6|11532.6|11532|11531|11534.1|11532.9|11530.9|11529.5|762
1646226600000|2022-03-02 13:10:00|11532.1|11531.1|11535.7|11529.7|11537.6|11533.4|11531.3|11529.7|1141
1646226900000|2022-03-02 13:15:00|11536.2|11530.2|11538.6|11537.1|11542|11540.2|11534.1|11529.5|1341
1646227200000|2022-03-02 13:20:00|11538.8|11537|11540.6|11539.6|11542.3|11541.3|11536.8|11535.4|1039
1646227500000|2022-03-02 13:25:00|11540.4|11539.4|11539.8|11538.8|11541.9|11540.8|11538.7|11537.5|650
1646227800000|2022-03-02 13:30:00|11539.6|11538.6|11540.5|11539.5|11544|11542.6|11535.5|11534.5|1102
1646228100000|2022-03-02 13:35:00|11540.3|11539.3|11540.1|11539.1|11542.2|11541.2|11539|11537.8|801
1646228400000|2022-03-02 13:40:00|11540|11539|11540|11539|11541.6|11540.3|11536.3|11535.1|910
1646228700000|2022-03-02 13:45:00|11540.1|11539.1|11539.5|11538.5|11542.2|11541|11537.9|11536.5|736
1646229000000|2022-03-02 13:50:00|11539.6|11538.6|11536.2|11535.2|11540.2|11538.9|11535.6|11534.4|832
1646229300000|2022-03-02 13:55:00|11536.1|11535.1|11540.8|11539.2|11541.1|11539.8|11536.1|11534.7|906
1646229600000|2022-03-02 14:00:00|11540.5|11539.5|11540.2|11539.2|11541.6|11540.3|11537.2|11535.8|902
1646229900000|2022-03-02 14:05:00|11539.9|11538.9|11542.4|11541.4|11543.8|11542.8|11539.3|11538|739
1646230200000|2022-03-02 14:10:00|11542.6|11541.6|11539.6|11538.6|11543.8|11542.8|11538.7|11537.7|551
1646230500000|2022-03-02 14:15:00|11539.4|11538.7|11539.4|11538.4|11540.6|11539.7|11537.5|11536.6|446
1646230800000|2022-03-02 14:20:00|11539.5|11538.5|11540.2|11539.5|11540.7|11539.8|11538.7|11537.9|317
1646231100000|2022-03-02 14:25:00|11540.1|11539.4|11538.7|11537.7|11542.2|11541.3|11538.5|11537.6|458
1646231400000|2022-03-02 14:30:00|11538.8|11537.8|11544.1|11543.1|11545.3|11544.1|11538.4|11537.4|846
1646231700000|2022-03-02 14:35:00|11544.2|11543.2|11548.8|11547.8|11549.3|11548.3|11544.1|11543.1|699
1646232000000|2022-03-02 14:40:00|11548.7|11547.7|11548.8|11547.8|11551.7|11550.7|11547.8|11546.5|994
1646232300000|2022-03-02 14:45:00|11548.9|11547.9|11551.4|11550.4|11553.3|11552.3|11546.7|11545.4|869
1646232600000|2022-03-02 14:50:00|11551.7|11550.2|11550|11549|11551.7|11550.6|11548.6|11547.6|679
1646232900000|2022-03-02 14:55:00|11550.1|11549.1|11547.8|11546.8|11550.8|11549.4|11545.2|11543.9|745
1646233200000|2022-03-02 15:00:00|11547.7|11546.7|11550.4|11549.4|11553.8|11552.6|11547.7|11546.7|903
1646233500000|2022-03-02 15:05:00|11550.5|11549.5|11546|11545|11550.6|11549.5|11545.7|11544.7|717
1646233800000|2022-03-02 15:10:00|11546.1|11545.1|11545.3|11544.3|11546.4|11545.1|11541.8|11540.8|638
1646234100000|2022-03-02 15:15:00|11545.1|11544.1|11542.8|11541.1|11545.3|11544.1|11541.4|11540.3|674
1646234400000|2022-03-02 15:20:00|11542.7|11541.7|11540.6|11539.6|11544.2|11542.9|11538.3|11537.3|815
1646234700000|2022-03-02 15:25:00|11540.7|11539.7|11530.1|11529.1|11543.2|11542.2|11525.5|11523.9|993
1646235000000|2022-03-02 15:30:00|11530|11528.4|11543.5|11542.5|11545.5|11544.5|11530|11528.4|1591
1646235300000|2022-03-02 15:35:00|11543.4|11542.4|11543.9|11542.9|11548.3|11547.3|11543.4|11542.4|1050
1646235600000|2022-03-02 15:40:00|11543.8|11542.8|11547.2|11546.2|11550.4|11549.4|11543.4|11542.4|782
1646235900000|2022-03-02 15:45:00|11547.3|11546.3|11550.5|11549.8|11552.1|11551.2|11546.1|11545.1|664
1646236200000|2022-03-02 15:50:00|11550.4|11549.7|11552.8|11551.8|11555.5|11554.5|11550.1|11549.3|659
1646236500000|2022-03-02 15:55:00|11552.7|11551.7|11557|11556.3|11557.6|11556.9|11552.7|11551.7|734
1646236800000|2022-03-02 16:00:00|11557.1|11556.1|11564|11563|11566.5|11565.5|11556.2|11555.2|1213
1646237100000|2022-03-02 16:05:00|11563.9|11562.9|11563.6|11562.6|11565.4|11564.4|11561.6|11560.6|1183
1646237400000|2022-03-02 16:10:00|11563.5|11562.5|11566.1|11565.1|11566.5|11565.4|11563.4|11562.4|830
1646237700000|2022-03-02 16:15:00|11565.8|11564.8|11568.1|11567.1|11568.9|11567.9|11565.5|11564.5|561
1646238000000|2022-03-02 16:20:00|11568|11567|11565.2|11564.2|11569.5|11568.3|11564.4|11563.4|823
1646238300000|2022-03-02 16:25:00|11565.6|11563.9|11564.1|11562.6|11565.8|11564.8|11562.5|11561.4|846
1646238600000|2022-03-02 16:30:00|11563.7|11562.7|11559.1|11558.1|11567.2|11566.2|11553.5|11552.3|1673
1646238900000|2022-03-02 16:35:00|11558.8|11557.8|11560.2|11559.2|11562.5|11561.1|11558.2|11556.8|1201
1646239200000|2022-03-02 16:40:00|11560.1|11559.1|11557.8|11556.8|11560.7|11559.7|11557.4|11556.3|895
1646239500000|2022-03-02 16:45:00|11558|11557|11557.9|11557.2|11560.8|11559.8|11557.8|11557|567
1646239800000|2022-03-02 16:50:00|11557.8|11556.9|11557.3|11556.6|11559.1|11558.2|11556.4|11555.5|469
1646240100000|2022-03-02 16:55:00|11557.2|11556.5|11560.6|11559.9|11561.2|11560.3|11556.8|11555.9|435
1646240400000|2022-03-02 17:00:00|11560.5|11559.8|11564.6|11563.6|11565.3|11564.3|11560|11559|398
1646240700000|2022-03-02 17:05:00|11564.7|11563.7|11564.7|11563.7|11565.3|11564.4|11563|11562.1|441
1646241000000|2022-03-02 17:10:00|11564.6|11563.9|11561.1|11560.4|11565.2|11564.3|11560.7|11559.7|386
1646241300000|2022-03-02 17:15:00|11561.2|11560.2|11561.2|11560.2|11562.9|11561.6|11560.3|11559.3|489
1646241600000|2022-03-02 17:20:00|11561.1|11560.1|11561.6|11560.6|11563.8|11562.4|11560.4|11559.4|603
1646241900000|2022-03-02 17:25:00|11561.5|11560.5|11560.9|11559.9|11562.5|11561.2|11559.9|11558.9|502
1646242200000|2022-03-02 17:30:00|11560.8|11559.8|11562.7|11561.7|11563.5|11562.5|11560.7|11559.5|581
1646242500000|2022-03-02 17:35:00|11563.1|11561.4|11563.3|11562.3|11563.5|11562.5|11561.5|11560.3|294
1646242800000|2022-03-02 17:40:00|11563.4|11562.4|11561.3|11560.3|11563.4|11562.4|11561|11559.6|553
1646243100000|2022-03-02 17:45:00|11561.2|11560.2|11561.3|11560.3|11562.1|11560.3|11559.6|11558.1|536
1646243400000|2022-03-02 17:50:00|11561.4|11560.4|11560.4|11559.4|11562.4|11561.1|11560.3|11559.1|515
1646243700000|2022-03-02 17:55:00|11560.5|11559.5|11560.7|11559.1|11563.1|11561.7|11560.2|11559.1|525
1646244000000|2022-03-02 18:00:00|11560.4|11559.4|11559.3|11558.3|11563|11561.3|11559.3|11558.3|452
1646244300000|2022-03-02 18:05:00|11559.2|11558.2|11555.3|11554.3|11559.3|11558.3|11555.1|11554.1|418
1646244600000|2022-03-02 18:10:00|11555.4|11554.4|11555.9|11554.9|11556.6|11555.7|11553.3|11552.2|390
1646244900000|2022-03-02 18:15:00|11556|11555|11556.2|11555.2|11558.1|11556.8|11555.5|11554.5|391
1646245200000|2022-03-02 18:20:00|11556.1|11555.1|11556.8|11555.8|11557.6|11556.3|11555.5|11554.5|466
1646245500000|2022-03-02 18:25:00|11556.7|11555.7|11554.6|11553.6|11558.2|11557|11554.3|11553|516
1646245800000|2022-03-02 18:30:00|11554.9|11553.9|11553.8|11552.8|11556.8|11555.8|11553.8|11552.8|255
1646246100000|2022-03-02 18:35:00|11553.7|11552.7|11554|11553|11554.8|11553.9|11553.2|11552.2|184
1646246400000|2022-03-02 18:40:00|11554.1|11553.1|11554.5|11553.8|11554.7|11553.8|11553|11552.2|176
1646246700000|2022-03-02 18:45:00|11554.8|11553.8|11557.2|11556.2|11558.4|11557.2|11554.6|11553.6|292
1646247000000|2022-03-02 18:50:00|11557.3|11556.3|11560.2|11559.2|11560.2|11559.2|11557.2|11556.2|442
1646247300000|2022-03-02 18:55:00|11560.1|11559.1|11559.1|11557.3|11560.5|11559.2|11558|11556.9|481
1646247600000|2022-03-02 19:00:00|11559|11557.4|11557.9|11556.9|11559.9|11558.7|11556.5|11555.5|660
1646247900000|2022-03-02 19:05:00|11558|11557|11558|11557|11559.1|11557.9|11556.9|11555.7|346
1646248200000|2022-03-02 19:10:00|11557.9|11556.9|11555.7|11554.1|11558.1|11557.1|11555.1|11554|247
1646248500000|2022-03-02 19:15:00|11555.4|11554.4|11554.5|11553.8|11556|11555|11554.4|11553.5|244
1646248800000|2022-03-02 19:20:00|11554.4|11553.7|11555.8|11554.8|11556|11555.1|11553.7|11552.8|210
1646249100000|2022-03-02 19:25:00|11555.7|11554.7|11556|11555|11557.8|11556.8|11555.2|11554.3|341
1646249400000|2022-03-02 19:30:00|11556.1|11555.1|11556.6|11555.6|11556.7|11555.7|11555.5|11554.4|334
1646249700000|2022-03-02 19:35:00|11556.5|11555.5|11557.6|11556.6|11558.1|11557|11556.1|11555|469
1646250000000|2022-03-02 19:40:00|11557.7|11556.7|11558|11557|11559.7|11558.4|11557.5|11556.1|369
1646250300000|2022-03-02 19:45:00|11557.8|11556.8|11557.3|11556.6|11558.4|11557.4|11557.1|11556.1|264
1646250600000|2022-03-02 19:50:00|11557.2|11556.5|11558|11557|11558|11557.2|11556.4|11555.4|229
1646250900000|2022-03-02 19:55:00|11557.9|11556.9|11558.4|11557.7|11560|11559.1|11557.3|11556.3|384
1646251200000|2022-03-02 20:00:00|11558.2|11557.5|11554|11553|11558.2|11557.5|11553|11552.3|331
1646251500000|2022-03-02 20:05:00|11553.9|11553.2|11550.8|11549.8|11554.4|11553.4|11550.5|11549.5|239
1646251800000|2022-03-02 20:10:00|11551.2|11550.2|11554.1|11553.1|11554.1|11553.3|11550.9|11549.9|212
1646252100000|2022-03-02 20:15:00|11554|11553.3|11553.8|11552.8|11555.6|11554.6|11553.1|11552.4|265
1646252400000|2022-03-02 20:20:00|11553.7|11552.7|11555|11554.3|11556.1|11555.1|11553.2|11552.5|234
1646252700000|2022-03-02 20:25:00|11555.1|11554.4|11556.5|11555.8|11557.4|11556.5|11554.7|11553.9|190
1646253000000|2022-03-02 20:30:00|11556.6|11555.6|11557.5|11556.5|11558.3|11557.3|11555.4|11554.2|382
1646253300000|2022-03-02 20:35:00|11557.6|11556.6|11559|11558|11559.6|11558.6|11556.5|11555.3|535
1646253600000|2022-03-02 20:40:00|11559.3|11557.7|11558.7|11557.7|11559.7|11558.7|11557.5|11556.3|425
1646253900000|2022-03-02 20:45:00|11558.6|11557.6|11558.6|11557.6|11559.2|11558|11556.9|11555.9|460
1646254200000|2022-03-02 20:50:00|11558.7|11557.7|11554.6|11553.6|11558.7|11557.7|11554.6|11553.2|415
1646254500000|2022-03-02 20:55:00|11554.1|11553.1|11552.7|11551.7|11554.2|11553.2|11551.1|11550.1|634
1646254800000|2022-03-02 21:00:00|11552.9|11551.9|11554.9|11553.9|11555.4|11554.4|11550.7|11549.4|526
1646255100000|2022-03-02 21:05:00|11554.8|11553.8|11555.1|11554.1|11557.3|11556|11554.5|11553.4|315
1646255400000|2022-03-02 21:10:00|11555|11554|11553.2|11551.6|11555.5|11554.2|11551.9|11550.7|280
1646255700000|2022-03-02 21:15:00|11552.9|11551.9|11554.1|11552.5|11554.7|11553|11552.4|11551|383
1646256000000|2022-03-02 21:20:00|11553.8|11552.8|11553.5|11552.5|11555.3|11554.2|11553.1|11552|315
1646256300000|2022-03-02 21:25:00|11553.4|11552.4|11553.4|11552.4|11554.6|11553.3|11552.5|11551.4|310
1646256600000|2022-03-02 21:30:00|11553.4|11552.7|11551.1|11550.1|11553.7|11552.9|11550.2|11549.3|156
1646256900000|2022-03-02 21:35:00|11551.2|11550.2|11551.5|11550.5|11551.9|11550.9|11551.1|11550.1|126
1646257200000|2022-03-02 21:40:00|11551.4|11550.4|11552|11551|11552.1|11551.2|11550.8|11549.8|140
1646257500000|2022-03-02 21:45:00|11552.3|11550.6|11552.6|11551.6|11553.5|11552.4|11551.8|11550.3|559
1646257800000|2022-03-02 21:50:00|11552.7|11551.7|11552.3|11550.3|11553.4|11551.9|11550.8|11549.4|605
1646258100000|2022-03-02 21:55:00|11552.5|11550.6|11553.8|11550.5|11554.3|11551.5|11551.6|11549.1|481
1646258400000|2022-03-02 22:00:00|11553.7|11549.9|11554.4|11551.6|11555.3|11551.8|11553.7|11549.7|37
1646258700000|2022-03-02 22:05:00|11554.5|11551.5|11554.1|11551.7|11554.9|11551.8|11553|11550.2|730
1646259000000|2022-03-02 22:10:00|11554.4|11551.2|11554.9|11552.5|11555.7|11552.6|11554|11550.5|1294
1646259300000|2022-03-02 22:15:00|11555|11552.4|11555.4|11550.5|11555.9|11552.8|11554.2|11550.3|1221
1646259600000|2022-03-02 22:20:00|11555.2|11550.8|11555.7|11551.8|11556.5|11553.3|11554.4|11550.4|1393
1646259900000|2022-03-02 22:25:00|11555.9|11551.7|11555.7|11551.8|11556.5|11552.1|11555|11550.8|1234
1646260200000|2022-03-02 22:30:00|11555.5|11551.7|11555|11551.5|11556.2|11552|11554.6|11550.8|330
1646260500000|2022-03-02 22:35:00|11555.1|11551.6|11555|11551.4|11555.7|11551.7|11553.7|11550.8|155
1646260800000|2022-03-02 22:40:00|11555.1|11551.5|11555.2|11551.5|11555.5|11552.1|11554.1|11551|199
1646261100000|2022-03-02 22:45:00|11555.4|11552.2|11555.1|11552.1|11555.6|11552.6|11554.8|11551.7|190
1646261400000|2022-03-02 22:50:00|11555|11552.3|11553.2|11550.9|11555.1|11552.3|11553|11550.7|144
1646261700000|2022-03-02 22:55:00|11553.1|11550.7|11552.7|11550.8|11554.3|11551|11552.7|11550.2|169
1646262000000|2022-03-02 23:00:00|11553.6|11550.1|11551.3|11547.3|11553.9|11550.9|11548.6|11545.5|1573
1646262300000|2022-03-02 23:05:00|11551.2|11547.4|11548.1|11546.2|11552.2|11549.1|11547.9|11545.9|1200
1646262600000|2022-03-02 23:10:00|11548.2|11546.3|11547.4|11545.5|11549|11546.7|11546.7|11544.4|1040
1646262900000|2022-03-02 23:15:00|11547.3|11545.6|11547|11545.4|11548.2|11546|11546.3|11544.7|475
1646263200000|2022-03-02 23:20:00|11546.9|11545.7|11548.2|11547.2|11549.2|11547.8|11545.1|11543.7|533
1646263500000|2022-03-02 23:25:00|11548.4|11546.8|11550.2|11548.5|11550.6|11549.1|11548.1|11546.6|335
1646263800000|2022-03-02 23:30:00|11549.8|11548.8|11547.8|11546.8|11549.9|11548.9|11546.4|11545.2|693
1646264100000|2022-03-02 23:35:00|11548.1|11546.4|11548.8|11547.8|11549.3|11547.9|11547.6|11546.3|290
1646264400000|2022-03-02 23:40:00|11549|11547.5|11549.8|11548.8|11549.9|11548.9|11548.4|11546.9|263
1646264700000|2022-03-02 23:45:00|11550|11548.5|11549.4|11548.4|11551.7|11550.6|11549.3|11548.3|395
1646265000000|2022-03-02 23:50:00|11549.5|11548.5|11550.4|11549.4|11550.8|11549.7|11549.3|11547.9|264
1646265300000|2022-03-02 23:55:00|11550.3|11549.3|11552.4|11550.8|11553.1|11551.9|11550.3|11549.1|408
1646265600000|2022-03-03 00:00:00|11552.2|11551.2|11555.1|11553.6|11555.3|11554.3|11550|11548.8|630
1646265900000|2022-03-03 00:05:00|11554.8|11553.8|11554.9|11553.9|11555.7|11554.6|11553|11551.9|448
1646266200000|2022-03-03 00:10:00|11554.8|11553.8|11553|11552|11554.9|11553.9|11552.5|11551.5|328
1646266500000|2022-03-03 00:15:00|11553|11552|11552.7|11552|11553.7|11552.7|11552.4|11551.5|224
1646266800000|2022-03-03 00:20:00|11552.8|11552.1|11552.1|11551.1|11553.5|11552.8|11551|11550|313
1646267100000|2022-03-03 00:25:00|11552.3|11551.3|11550.5|11549.5|11553.2|11552.5|11549.9|11549|336
1646267400000|2022-03-03 00:30:00|11550.6|11549.6|11551.7|11551|11553.2|11552.4|11550.6|11549.6|314
1646267700000|2022-03-03 00:35:00|11551.8|11551.1|11555|11554|11555.6|11554.8|11551.7|11551|292
1646268000000|2022-03-03 00:40:00|11554.9|11553.9|11553.1|11552.1|11555.8|11555|11552.8|11551.9|338
1646268300000|2022-03-03 00:45:00|11553.2|11552.2|11557|11556|11557.3|11556|11553.1|11552|501
1646268600000|2022-03-03 00:50:00|11557.3|11556.3|11561.3|11560.3|11562|11560.5|11555.7|11554.6|763
1646268900000|2022-03-03 00:55:00|11561.5|11560|11560.6|11559.6|11562.3|11561.1|11559.6|11558.6|427
1646269200000|2022-03-03 01:00:00|11560.5|11559.5|11562.2|11561.5|11562.7|11561.8|11559|11558.1|295
1646269500000|2022-03-03 01:05:00|11562.3|11561.3|11560|11559.3|11567.3|11566.3|11559.9|11559.1|440
1646269800000|2022-03-03 01:10:00|11559.9|11559.2|11557.8|11556.8|11560.5|11559.7|11557.6|11556.7|326
1646270100000|2022-03-03 01:15:00|11557.6|11556.9|11560.8|11560.1|11561.2|11560.5|11556.9|11556.2|293
1646270400000|2022-03-03 01:20:00|11560.7|11560|11558.9|11558.2|11561.2|11560.4|11558.8|11558|272
1646270700000|2022-03-03 01:25:00|11558.8|11558.1|11558.2|11557.5|11560.3|11559.5|11558.1|11557.3|287
1646271000000|2022-03-03 01:30:00|11558.5|11557.5|11556.2|11555.2|11558.8|11557.7|11554|11553|487
1646271300000|2022-03-03 01:35:00|11556.3|11555.3|11557.7|11556.7|11558.9|11557.9|11555.6|11554.4|519
1646271600000|2022-03-03 01:40:00|11557.6|11556.6|11559.8|11558.3|11561.2|11559.2|11557.6|11556.6|390
1646271900000|2022-03-03 01:45:00|11559.5|11558.5|11559.8|11558.8|11561.3|11560.3|11558.1|11556.9|454
1646272200000|2022-03-03 01:50:00|11560.1|11559.1|11560.7|11559|11561|11560|11558.7|11557.7|542
1646272500000|2022-03-03 01:55:00|11560.4|11559.4|11560.1|11559.1|11561.2|11559.9|11559.3|11558.1|514
1646272800000|2022-03-03 02:00:00|11560.4|11559.4|11560.9|11559.9|11563.8|11562.9|11558|11557.1|369
1646273100000|2022-03-03 02:05:00|11561|11560|11561.6|11560.9|11562.4|11561.6|11560.4|11559.7|355
1646273400000|2022-03-03 02:10:00|11562|11561.3|11564.7|11563.7|11564.8|11563.9|11562|11561.3|297
1646273700000|2022-03-03 02:15:00|11564.6|11563.6|11564.5|11563.5|11565.2|11564.2|11563.2|11562.2|400
1646274000000|2022-03-03 02:20:00|11564.4|11563.4|11561.9|11560.9|11565.1|11564.1|11561.7|11560.7|319
1646274300000|2022-03-03 02:25:00|11562|11561|11561.3|11560.3|11562.1|11561.1|11558.5|11557.4|436
1646274600000|2022-03-03 02:30:00|11561.4|11560.4|11562.5|11561.5|11563.2|11562.1|11560.2|11559.3|333
1646274900000|2022-03-03 02:35:00|11562.4|11561.4|11563.4|11562.4|11565.3|11564.2|11562.4|11561.3|372
1646275200000|2022-03-03 02:40:00|11563.7|11562.7|11564.7|11563.7|11565.7|11564.7|11562.9|11561.9|392
1646275500000|2022-03-03 02:45:00|11564.6|11563.9|11566.4|11565.7|11567|11566.3|11564.4|11563.6|270
1646275800000|2022-03-03 02:50:00|11566.5|11565.8|11564.6|11563.9|11567.1|11566.3|11564.5|11563.8|183
1646276100000|2022-03-03 02:55:00|11564.5|11563.8|11563.8|11562.8|11565.4|11564.5|11563.4|11562.7|224
1646276400000|2022-03-03 03:00:00|11563.9|11562.9|11563.1|11562.4|11564.2|11563.3|11563.1|11562.2|234
1646276700000|2022-03-03 03:05:00|11563.2|11562.5|11564|11563.3|11564.5|11563.6|11562.3|11561.5|180
1646277000000|2022-03-03 03:10:00|11564.1|11563.4|11563.9|11562.9|11565.1|11564.3|11563.1|11562.3|193
1646277300000|2022-03-03 03:15:00|11563.8|11562.8|11564.6|11563.9|11565.4|11564.5|11563.3|11562.6|174
1646277600000|2022-03-03 03:20:00|11564.5|11563.8|11564.4|11563.7|11564.7|11563.9|11563.6|11562.7|142
1646277900000|2022-03-03 03:25:00|11564.5|11563.8|11563.5|11562.8|11564.7|11563.8|11563.1|11562.3|127
1646278200000|2022-03-03 03:30:00|11563.7|11562.7|11564.8|11563.8|11565.1|11563.9|11563.3|11562.4|192
1646278500000|2022-03-03 03:35:00|11564.9|11563.9|11565.2|11564.2|11565.5|11564.5|11564.5|11563.3|316
1646278800000|2022-03-03 03:40:00|11565.3|11564.3|11566.1|11565.1|11566.5|11565.7|11565|11564|359
1646279100000|2022-03-03 03:45:00|11566|11565|11565.3|11564.3|11566.3|11565.4|11565|11563.6|410
1646279400000|2022-03-03 03:50:00|11565.2|11564.2|11565.3|11564.3|11566.7|11565.7|11565|11563.7|333
1646279700000|2022-03-03 03:55:00|11565.2|11564.2|11563.3|11562.3|11565.4|11564.4|11563.1|11562|346
1646280000000|2022-03-03 04:00:00|11563.1|11562.4|11563.9|11563.2|11564.2|11563.4|11563|11562.2|195
1646280300000|2022-03-03 04:05:00|11564|11563.3|11567.5|11566.8|11567.9|11567.1|11564|11563.3|178
1646280600000|2022-03-03 04:10:00|11567.7|11567|11569.8|11568.8|11569.9|11568.9|11566.5|11565.5|223
1646280900000|2022-03-03 04:15:00|11569.9|11568.9|11568.2|11567.2|11570.1|11569|11568.2|11567.2|219
1646281200000|2022-03-03 04:20:00|11568.3|11567.3|11568.7|11567.7|11569.4|11568.4|11568.1|11567.1|222
1646281500000|2022-03-03 04:25:00|11568.6|11567.6|11568.5|11567.5|11569.4|11568.3|11568.1|11566.9|215
1646281800000|2022-03-03 04:30:00|11568.4|11567.4|11570.2|11569.2|11570.3|11569.4|11568.2|11567.4|177
1646282100000|2022-03-03 04:35:00|11570.1|11569.1|11570.6|11569.9|11572.2|11571.5|11569.5|11568.7|245
1646282400000|2022-03-03 04:40:00|11570.5|11569.8|11569.7|11569|11571.4|11570.5|11569.7|11568.9|185
1646282700000|2022-03-03 04:45:00|11570|11569|11569.9|11568.9|11570.7|11569.7|11569.1|11568.1|253
1646283000000|2022-03-03 04:50:00|11570|11569|11567.9|11566.9|11570.3|11569.3|11566.7|11565.7|282
1646283300000|2022-03-03 04:55:00|11568|11567|11567.7|11566.7|11569|11567.6|11567.1|11566|339
1646283600000|2022-03-03 05:00:00|11567.5|11566.5|11566.5|11565.5|11568|11567|11566.1|11564.9|296
1646283900000|2022-03-03 05:05:00|11566.4|11565.4|11565.1|11564.1|11566.5|11565.6|11564.3|11563.2|307
1646284200000|2022-03-03 05:10:00|11565.2|11564.2|11565.7|11564.7|11565.9|11564.9|11564.1|11563.1|244
1646284500000|2022-03-03 05:15:00|11565.6|11564.9|11565.3|11564.6|11566.9|11566.1|11565.1|11564.3|108
1646284800000|2022-03-03 05:20:00|11565.4|11564.4|11564.8|11564.1|11565.6|11564.8|11564.6|11563.9|87
1646285100000|2022-03-03 05:25:00|11564.7|11564|11566.2|11565.5|11566.7|11565.7|11564.7|11564|136
1646285400000|2022-03-03 05:30:00|11566.2|11565.2|11567.1|11566.1|11567.4|11566.2|11565.6|11564.6|256
1646285700000|2022-03-03 05:35:00|11567|11566|11566.1|11565.4|11567.8|11566.7|11566.1|11565.1|178
1646286000000|2022-03-03 05:40:00|11566.2|11565.2|11565.9|11564.9|11566.4|11565.4|11565.7|11564.5|121
1646286300000|2022-03-03 05:45:00|11565.8|11564.8|11563.5|11562.5|11565.8|11564.8|11563|11562.3|180
1646286600000|2022-03-03 05:50:00|11563.6|11562.6|11565.9|11564.9|11565.9|11565.1|11563.6|11562.6|171
1646286900000|2022-03-03 05:55:00|11565.8|11565.1|11566.1|11565.4|11566.8|11566|11565.7|11564.9|144
1646287200000|2022-03-03 06:00:00|11566|11565.3|11568.1|11567.1|11568.4|11567.6|11565.5|11564.8|195
1646287500000|2022-03-03 06:05:00|11567.9|11567.2|11569.4|11568.4|11569.4|11568.7|11567.6|11566.9|207
1646287800000|2022-03-03 06:10:00|11569.3|11568.6|11569.3|11568.3|11571.1|11570.4|11569|11568.1|180
1646288100000|2022-03-03 06:15:00|11569.4|11568.4|11569.9|11569.2|11571.1|11570.1|11569.4|11568.4|178
1646288400000|2022-03-03 06:20:00|11570|11569.3|11569.6|11568.9|11570.8|11570.1|11569.5|11568.7|95
1646288700000|2022-03-03 06:25:00|11569.8|11569.1|11570.3|11569.3|11570.6|11569.8|11569.5|11568.6|202
1646289000000|2022-03-03 06:30:00|11570.2|11569.2|11568.3|11567.3|11570.4|11569.4|11567.8|11566.6|369
1646289300000|2022-03-03 06:35:00|11568.1|11567.1|11566.9|11565.9|11568.5|11567.4|11566.5|11565.4|348
1646289600000|2022-03-03 06:40:00|11567.4|11565.5|11567|11566|11567.9|11566.7|11565.2|11563.9|388
1646289900000|2022-03-03 06:45:00|11567.1|11566.1|11569.6|11568.6|11569.9|11568.9|11566.6|11565.6|301
1646290200000|2022-03-03 06:50:00|11569.7|11568.7|11571.7|11570.7|11571.8|11570.8|11569.5|11568.5|353
1646290500000|2022-03-03 06:55:00|11571.6|11570.6|11570.5|11569.5|11571.8|11570.8|11570.1|11568.8|318
1646290800000|2022-03-03 07:00:00|11570.5|11569.5|11570.2|11569.2|11571.1|11570.2|11568.6|11567.9|298
1646291100000|2022-03-03 07:05:00|11570.1|11569.1|11568.2|11567.2|11571|11570.1|11567.8|11566.9|244
1646291400000|2022-03-03 07:10:00|11568.1|11567.1|11569.8|11568.8|11569.8|11568.9|11568|11567.1|309
1646291700000|2022-03-03 07:15:00|11570|11569|11571.3|11570.3|11572.8|11571.9|11569.8|11569|317
1646292000000|2022-03-03 07:20:00|11571.2|11570.2|11572.3|11571.3|11572.5|11571.6|11571.1|11570.1|237
1646292300000|2022-03-03 07:25:00|11572.6|11571.6|11572.5|11571.5|11573.3|11572.5|11571.7|11570.8|284
1646292600000|2022-03-03 07:30:00|11572.6|11571.6|11572.7|11571.7|11574.9|11573.5|11571.8|11570.6|761
1646292900000|2022-03-03 07:35:00|11572.6|11571.6|11572.5|11571.5|11573|11571.7|11571.1|11569.9|409
1646293200000|2022-03-03 07:40:00|11572.6|11571.6|11570.3|11569.3|11572.6|11571.6|11569|11568|374
1646293500000|2022-03-03 07:45:00|11570.4|11569.4|11569.3|11568.3|11571.1|11569.7|11568.6|11567.6|392
1646293800000|2022-03-03 07:50:00|11569.4|11568.4|11571|11570|11572|11570.7|11569.2|11568.2|338
1646294100000|2022-03-03 07:55:00|11570.9|11569.9|11572.8|11571.8|11574|11573|11570.5|11569.3|527
1646294400000|2022-03-03 08:00:00|11573|11572|11575|11574.3|11575.9|11575|11571.7|11570.7|485
1646294700000|2022-03-03 08:05:00|11575.1|11574.4|11575.5|11574.5|11576.3|11575.5|11574.6|11573.6|396
1646295000000|2022-03-03 08:10:00|11575.4|11574.4|11578|11577.3|11578.3|11577.6|11575.4|11574.4|438
1646295300000|2022-03-03 08:15:00|11578.1|11577.4|11577.9|11577.2|11579.8|11578.9|11577.6|11576.8|397
1646295600000|2022-03-03 08:20:00|11578|11577|11577.4|11576.4|11578.2|11577.3|11574.9|11574.1|403
1646295900000|2022-03-03 08:25:00|11577.3|11576.3|11577.5|11576.5|11578.8|11578|11576.7|11575.8|406
1646296200000|2022-03-03 08:30:00|11577.5|11576.5|11575.9|11574.9|11578.1|11576.9|11575.7|11574.5|756
1646296500000|2022-03-03 08:35:00|11575.8|11574.8|11570|11569|11576.1|11574.9|11569.8|11568.5|639
1646296800000|2022-03-03 08:40:00|11570.1|11569.1|11567.9|11566.9|11571.1|11570.1|11567.4|11566.2|684
1646297100000|2022-03-03 08:45:00|11568|11567|11570.4|11569.4|11571.3|11570.3|11565.9|11564.9|722
1646297400000|2022-03-03 08:50:00|11570.5|11569.5|11572.1|11571.1|11573.2|11571.9|11570.3|11569.2|866
1646297700000|2022-03-03 08:55:00|11572|11571|11570.7|11569.2|11573.2|11571.8|11568.3|11567.2|815
1646298000000|2022-03-03 09:00:00|11570.8|11569.3|11570.5|11569.5|11571.6|11570.3|11568.8|11567.5|854
1646298300000|2022-03-03 09:05:00|11570.6|11569.6|11574.1|11573.1|11574.2|11573.2|11570.3|11569.1|617
1646298600000|2022-03-03 09:10:00|11574|11573|11572.9|11571.9|11574.9|11573.9|11572.4|11571.4|348
1646298900000|2022-03-03 09:15:00|11573|11572|11573.4|11572.4|11575.3|11574.3|11573|11571.9|440
1646299200000|2022-03-03 09:20:00|11573.6|11572.6|11573.2|11572.2|11574.4|11573.3|11571.7|11570.7|613
1646299500000|2022-03-03 09:25:00|11573.4|11571.9|11576.9|11575.9|11577.5|11576.1|11573.2|11571.9|446
1646299800000|2022-03-03 09:30:00|11577|11576|11576.6|11575.6|11578.1|11576.9|11576.1|11574.9|543
1646300100000|2022-03-03 09:35:00|11576.5|11575.5|11577.2|11576.2|11577.5|11576.4|11575.2|11574|545
1646300400000|2022-03-03 09:40:00|11577.6|11576|11576.8|11575.8|11578.3|11577|11576.7|11575.4|510
1646300700000|2022-03-03 09:45:00|11576.7|11575.7|11580.4|11579.7|11581.1|11580.3|11576.2|11575.5|363
1646301000000|2022-03-03 09:50:00|11580.6|11579.6|11578.9|11577.9|11580.6|11579.6|11577|11576.1|430
1646301300000|2022-03-03 09:55:00|11579|11578|11579.1|11578.1|11579.7|11578.9|11578.2|11577.4|336
1646301600000|2022-03-03 10:00:00|11578.7|11578|11577.1|11576.1|11578.7|11578|11576|11575.1|407
1646301900000|2022-03-03 10:05:00|11576.9|11575.9|11574.1|11573.1|11577.4|11576.5|11573.3|11572.6|458
1646302200000|2022-03-03 10:10:00|11574|11573.3|11575.7|11574.7|11576.3|11575.4|11573.3|11572.4|317
1646302500000|2022-03-03 10:15:00|11575.4|11574.6|11574.8|11573.8|11575.5|11574.7|11573.4|11572.4|317
1646302800000|2022-03-03 10:20:00|11574.6|11573.9|11576.5|11575.8|11576.8|11576.1|11573.8|11572.9|346
1646303100000|2022-03-03 10:25:00|11576.6|11575.9|11576.7|11575.7|11577.1|11576.2|11576|11575.2|238
1646303400000|2022-03-03 10:30:00|11576.6|11575.6|11575.2|11574.5|11577.2|11576.4|11573.7|11572.9|359
1646303700000|2022-03-03 10:35:00|11575.4|11574.4|11575.8|11574.8|11576|11575.1|11574.3|11573.3|381
1646304000000|2022-03-03 10:40:00|11575.9|11574.9|11574.8|11573.8|11576.9|11575.9|11573.4|11572.6|383
1646304300000|2022-03-03 10:45:00|11575|11573.4|11573|11572|11575.2|11574.1|11572.5|11571.3|614
1646304600000|2022-03-03 10:50:00|11572.9|11571.9|11574|11573|11574.7|11573.3|11572.6|11571.5|414
1646304900000|2022-03-03 10:55:00|11573.9|11572.9|11573.8|11572.8|11574.2|11572.9|11571.6|11570.5|719
1646305200000|2022-03-03 11:00:00|11574.1|11573.1|11573.7|11572.7|11574.6|11573.6|11571.8|11570.5|583
1646305500000|2022-03-03 11:05:00|11573.6|11572.6|11573.8|11572.8|11575.2|11574.1|11572.8|11571.5|643
1646305800000|2022-03-03 11:10:00|11573.7|11572.7|11575.5|11573.8|11576.4|11575.1|11572.9|11571.9|507
1646306100000|2022-03-03 11:15:00|11575.4|11573.9|11574.9|11573.9|11576.6|11575.1|11574.8|11573.5|656
1646306400000|2022-03-03 11:20:00|11575|11574|11576.8|11575.8|11577.4|11576.3|11574.6|11573.6|311
1646306700000|2022-03-03 11:25:00|11576.3|11575.3|11577.3|11576.3|11578.2|11577|11575.5|11574.4|341
1646307000000|2022-03-03 11:30:00|11577.4|11576.3|11576.3|11575.3|11578.8|11577.9|11574.9|11573.9|394
1646307300000|2022-03-03 11:35:00|11576.4|11575.4|11577.3|11576.6|11577.6|11576.7|11574.9|11574|337
1646307600000|2022-03-03 11:40:00|11577.2|11576.3|11577.1|11576.4|11578.3|11577.3|11576.3|11575.5|354
1646307900000|2022-03-03 11:45:00|11577.3|11576.3|11576.1|11575.1|11577.6|11576.3|11575.4|11574.4|344
1646308200000|2022-03-03 11:50:00|11576.2|11575.2|11574.2|11572.7|11577|11575.9|11573.6|11572.6|571
1646308500000|2022-03-03 11:55:00|11573.9|11572.9|11576.9|11575.9|11577.3|11576.3|11573.4|11572|556
1646308800000|2022-03-03 12:00:00|11576.6|11575.6|11573.8|11572.8|11576.6|11575.6|11572.6|11571.8|361
1646309100000|2022-03-03 12:05:00|11573.7|11572.7|11572|11571|11573.7|11572.7|11570.8|11570|350
1646309400000|2022-03-03 12:10:00|11571.9|11570.9|11570.9|11569.9|11572.3|11571.3|11570.5|11569.6|287
1646309700000|2022-03-03 12:15:00|11570.8|11570.1|11566.9|11565.9|11570.9|11570.1|11564.7|11563.8|426
1646310000000|2022-03-03 12:20:00|11566.8|11565.8|11567.8|11566.8|11568.3|11567.5|11565.3|11564.5|394
1646310300000|2022-03-03 12:25:00|11567.7|11567|11565.5|11564.8|11568.8|11568|11565.1|11564.1|287
1646310600000|2022-03-03 12:30:00|11565.8|11564.8|11568.7|11567.7|11568.8|11567.8|11565.6|11564.4|446
1646310900000|2022-03-03 12:35:00|11568.8|11567.8|11571.6|11570|11572.1|11570.8|11567.7|11566.5|755
1646311200000|2022-03-03 12:40:00|11571.3|11570.3|11571.3|11570.3|11572.6|11571.3|11570.7|11569.3|681
1646311500000|2022-03-03 12:45:00|11570.8|11569.8|11569.7|11568.7|11571.1|11569.8|11568.3|11566.9|686
1646311800000|2022-03-03 12:50:00|11569.6|11568.6|11572.8|11571.8|11573.3|11572|11568.6|11567.4|580
1646312100000|2022-03-03 12:55:00|11572.9|11571.9|11572.2|11571.2|11573.4|11572.3|11571.2|11570.1|569
1646312400000|2022-03-03 13:00:00|11571.8|11570.8|11571.5|11570.8|11573.5|11572.6|11569.4|11568.4|384
1646312700000|2022-03-03 13:05:00|11571.9|11571.2|11573.4|11572.4|11573.5|11572.7|11570.7|11569.9|475
1646313000000|2022-03-03 13:10:00|11573.5|11572.5|11572.7|11571.7|11573.6|11572.7|11571.9|11571|331
1646313300000|2022-03-03 13:15:00|11572.6|11571.6|11572|11571|11573.2|11572|11570.7|11569.7|505
1646313600000|2022-03-03 13:20:00|11571.9|11570.9|11566.8|11565.8|11572.4|11571.1|11565.8|11564.6|704
1646313900000|2022-03-03 13:25:00|11566.7|11565.7|11571.7|11567|11572.4|11569|11565.9|11564.9|577
1646314200000|2022-03-03 13:30:00|11571.9|11567.1|11568|11567|11572.2|11570.2|11567.1|11565.9|735
1646314500000|2022-03-03 13:35:00|11567.8|11566.8|11569.2|11568.2|11571|11569.7|11565.3|11564|564
1646314800000|2022-03-03 13:40:00|11569.4|11568.4|11569.2|11568.2|11573.6|11572.6|11568.6|11567.3|881
1646315100000|2022-03-03 13:45:00|11569.3|11568.3|11568|11567|11571.6|11570.7|11567.9|11567|417
1646315400000|2022-03-03 13:50:00|11567.9|11566.9|11570.6|11569.9|11573.1|11572.3|11567.1|11566.2|550
1646315700000|2022-03-03 13:55:00|11570.9|11570.2|11566.8|11565.8|11572.7|11571.7|11564.9|11563.9|559
1646316000000|2022-03-03 14:00:00|11566.5|11565.5|11567.1|11566.1|11570.6|11569.2|11561.2|11560|1142
1646316300000|2022-03-03 14:05:00|11567.5|11565.9|11567.1|11565.6|11570.9|11569.6|11563.8|11562.4|1586
1646316600000|2022-03-03 14:10:00|11566.8|11565.8|11565.5|11564.5|11567.1|11566|11562.9|11561.7|941
1646316900000|2022-03-03 14:15:00|11565.4|11564.4|11564.2|11563.2|11566.2|11565.1|11562.8|11561.8|740
1646317200000|2022-03-03 14:20:00|11564.3|11563.3|11564.4|11563.4|11566|11565|11562.8|11561.4|723
1646317500000|2022-03-03 14:25:00|11564.3|11563.3|11565|11564|11566.7|11565.5|11563.1|11562.1|650
1646317800000|2022-03-03 14:30:00|11565.1|11564.1|11562.5|11561.5|11568|11566.8|11561.6|11560.4|922
1646318100000|2022-03-03 14:35:00|11562.4|11561.4|11563.4|11562.4|11563.5|11562.5|11559.2|11558|750
1646318400000|2022-03-03 14:40:00|11563.6|11562.6|11565.8|11564.3|11566.5|11565.3|11562.9|11561.9|886
1646318700000|2022-03-03 14:45:00|11565.9|11564.2|11568.2|11567.2|11570.6|11569.2|11564.1|11563.1|818
1646319000000|2022-03-03 14:50:00|11568.3|11567.3|11567.1|11566.1|11569.6|11568.2|11566.3|11565.3|772
1646319300000|2022-03-03 14:55:00|11567|11566|11561.6|11558.9|11567|11566|11561.3|11557.7|569
1646319600000|2022-03-03 15:00:00|11561.2|11558.3|11554.9|11553.4|11561.2|11559|11551.7|11550.5|1439
1646319900000|2022-03-03 15:05:00|11554.7|11553.7|11555|11553.2|11555.6|11554.5|11551.9|11550.5|1378
1646320200000|2022-03-03 15:10:00|11554.9|11553.4|11556.8|11555.8|11557.6|11556.4|11554.2|11552.9|1216
1646320500000|2022-03-03 15:15:00|11556.7|11555.7|11558.1|11557.1|11559.6|11558.5|11553.2|11552.2|644
1646320800000|2022-03-03 15:20:00|11558|11557|11556.6|11555.6|11559.9|11558.9|11556.6|11555.6|727
1646321100000|2022-03-03 15:25:00|11556.9|11555.4|11560|11559|11561.2|11560.1|11556.5|11555.4|741
1646321400000|2022-03-03 15:30:00|11560.1|11559.1|11555.3|11554.3|11562.6|11561.6|11553|11552.2|497
1646321700000|2022-03-03 15:35:00|11555.4|11554.4|11556.4|11555.4|11559.5|11558.7|11555.4|11554.4|443
1646322000000|2022-03-03 15:40:00|11556.5|11555.5|11558.3|11557.6|11560.6|11559.7|11556.2|11555.3|455
1646322300000|2022-03-03 15:45:00|11558.5|11557.5|11558.7|11558|11560.5|11559.5|11557.6|11556.4|679
1646322600000|2022-03-03 15:50:00|11558.8|11557.8|11561|11559.4|11561.6|11560.6|11558.3|11557.3|775
1646322900000|2022-03-03 15:55:00|11560.7|11559.7|11564.4|11563.4|11564.8|11563.8|11560.3|11559.3|670
1646323200000|2022-03-03 16:00:00|11564.5|11563.5|11562|11561|11565.5|11564.5|11560.7|11559.7|820
1646323500000|2022-03-03 16:05:00|11562.1|11561.1|11558.4|11557.4|11563|11561.9|11558.3|11557.1|978
1646323800000|2022-03-03 16:10:00|11558.3|11557.3|11560.7|11559.2|11561.9|11560.7|11558.1|11556.8|1019
1646324100000|2022-03-03 16:15:00|11560.3|11559.1|11562.1|11561.1|11562.5|11561.3|11558.6|11557.3|983
1646324400000|2022-03-03 16:20:00|11562|11561|11563|11562|11565.2|11563.8|11561.9|11560.8|701
1646324700000|2022-03-03 16:25:00|11562.8|11561.8|11563.1|11561.5|11564.2|11563.2|11561.2|11560.2|684
1646325000000|2022-03-03 16:30:00|11563.2|11561.6|11561.4|11560.4|11565.2|11563.9|11561.4|11559.8|862
1646325300000|2022-03-03 16:35:00|11561.3|11560.3|11560.3|11559.3|11561.7|11560.6|11558.1|11556.6|1001
1646325600000|2022-03-03 16:40:00|11560.2|11559.2|11562.9|11561.9|11564.5|11563.3|11560.1|11558.7|548
1646325900000|2022-03-03 16:45:00|11562.7|11561.7|11564.2|11563.2|11565.3|11564|11562.7|11561.5|542
1646326200000|2022-03-03 16:50:00|11564.3|11563.3|11565.4|11563.4|11566.6|11565.4|11564.2|11562.9|617
1646326500000|2022-03-03 16:55:00|11565.2|11563.3|11566.7|11565.7|11567.7|11566.4|11564.6|11563.3|824
1646326800000|2022-03-03 17:00:00|11566.8|11565.8|11567.1|11566.1|11567.9|11566.7|11565.2|11564|512
1646327100000|2022-03-03 17:05:00|11567|11566|11566.3|11565.3|11569.3|11568|11566.2|11564.7|456
1646327400000|2022-03-03 17:10:00|11566.7|11564.9|11563.1|11562.1|11566.7|11565.3|11563|11562|427
1646327700000|2022-03-03 17:15:00|11563.2|11562.2|11564.5|11563|11565|11563.7|11560.7|11559.7|486
1646328000000|2022-03-03 17:20:00|11564.3|11563.3|11565.3|11563.6|11566.3|11564.9|11563.9|11562.5|924
1646328300000|2022-03-03 17:25:00|11565.2|11563.7|11562.4|11561.4|11566.5|11565.5|11562.4|11561.1|566
1646328600000|2022-03-03 17:30:00|11562.3|11561.3|11563.1|11562.1|11567.1|11565.7|11560.9|11559.8|1317
1646328900000|2022-03-03 17:35:00|11563.2|11562.2|11562.9|11561.9|11564.5|11563.4|11561.1|11560.1|870
1646329200000|2022-03-03 17:40:00|11562.8|11561.8|11561.9|11560.9|11563.7|11562.5|11561.1|11560.1|588
1646329500000|2022-03-03 17:45:00|11562|11561|11558.1|11557.1|11562|11561|11558|11557|687
1646329800000|2022-03-03 17:50:00|11558.2|11557.2|11557.5|11556.5|11558.9|11557.8|11556.7|11555.4|640
1646330100000|2022-03-03 17:55:00|11557.8|11556.2|11556.8|11555.8|11558.9|11557.6|11556.1|11554.9|682
1646330400000|2022-03-03 18:00:00|11556.9|11555.9|11555|11552.7|11557|11555.9|11553.9|11552.6|740
1646330700000|2022-03-03 18:05:00|11554.4|11553.4|11552.8|11551.8|11555.7|11554.6|11552.8|11551.6|460
1646331000000|2022-03-03 18:10:00|11552.9|11551.9|11551.4|11550.4|11554.4|11553.4|11551.1|11550.1|486
1646331300000|2022-03-03 18:15:00|11551.4|11550.7|11553.5|11552.5|11554.2|11553.2|11551.3|11550.5|288
1646331600000|2022-03-03 18:20:00|11553.4|11552.4|11550.6|11549.6|11554.6|11553.6|11550.5|11549.6|238
1646331900000|2022-03-03 18:25:00|11550.4|11549.7|11550.3|11549.3|11551.6|11550.6|11549|11548.1|363
1646332200000|2022-03-03 18:30:00|11550.2|11549.2|11544.9|11543.9|11550.6|11549.4|11543.7|11542.7|519
1646332500000|2022-03-03 18:35:00|11544.8|11543.8|11547.3|11546.3|11548.1|11547.1|11544.7|11543.7|453
1646332800000|2022-03-03 18:40:00|11547.2|11546.2|11544.5|11543.5|11547.8|11546.5|11544.4|11543.1|590
1646333100000|2022-03-03 18:45:00|11544.6|11543.6|11543.4|11542.4|11546|11544.5|11543.4|11542.1|543
1646333400000|2022-03-03 18:50:00|11543.6|11542.6|11544.7|11543.7|11546.4|11545|11543.3|11542.1|532
1646333700000|2022-03-03 18:55:00|11544.6|11543.6|11544.9|11543.9|11546|11544.6|11544.4|11543.1|497
1646334000000|2022-03-03 19:00:00|11545|11544|11544.6|11543.6|11546.6|11545.4|11544.4|11543.2|604
1646334300000|2022-03-03 19:05:00|11544.4|11543.4|11545.5|11544.5|11546.9|11545.3|11543.7|11542.2|589
1646334600000|2022-03-03 19:10:00|11545.8|11544|11545.8|11544.3|11547.8|11546.5|11544.7|11543.5|331
1646334900000|2022-03-03 19:15:00|11546|11544.1|11544.7|11543.7|11546.1|11544.9|11544.2|11543.2|342
1646335200000|2022-03-03 19:20:00|11544.6|11543.6|11544.6|11543.6|11545.4|11544.1|11543.2|11542.1|504
1646335500000|2022-03-03 19:25:00|11544.5|11543.5|11544.4|11543.4|11544.9|11543.9|11542.7|11541.5|414
1646335800000|2022-03-03 19:30:00|11544.4|11543.4|11546.3|11545.3|11546.8|11545.9|11544.3|11543.4|253
1646336100000|2022-03-03 19:35:00|11546.4|11545.6|11546.8|11545.8|11547.9|11546.9|11546.4|11545.5|241
1646336400000|2022-03-03 19:40:00|11546.7|11545.7|11543.7|11543|11546.7|11545.7|11543.5|11542.5|249
1646336700000|2022-03-03 19:45:00|11543.9|11542.9|11543.3|11542.3|11544.4|11543.5|11542.8|11542|256
1646337000000|2022-03-03 19:50:00|11543.4|11542.4|11544.8|11544.1|11545.1|11544.4|11542.4|11541.7|262
1646337300000|2022-03-03 19:55:00|11545|11544|11542.8|11541.8|11545.2|11544.4|11542.5|11541.7|271
1646337600000|2022-03-03 20:00:00|11542.9|11541.9|11539.2|11538.2|11542.9|11541.9|11538.8|11537.8|565
1646337900000|2022-03-03 20:05:00|11539.1|11538.1|11540|11539|11540.6|11539.5|11538.8|11537.8|439
1646338200000|2022-03-03 20:10:00|11540.1|11539.1|11543.3|11542.3|11543.5|11542.5|11539.8|11538.8|324
1646338500000|2022-03-03 20:15:00|11543.3|11542.3|11542|11541|11543.7|11542.7|11541.5|11540.6|241
1646338800000|2022-03-03 20:20:00|11541.8|11541.1|11544.1|11543.1|11544.2|11543.4|11541|11540|273
1646339100000|2022-03-03 20:25:00|11544|11543|11545.4|11544.7|11545.5|11544.7|11543.5|11542.7|235
1646339400000|2022-03-03 20:30:00|11545.3|11544.6|11543.7|11543|11545.3|11544.6|11543.6|11542.8|222
1646339700000|2022-03-03 20:35:00|11543.8|11543.1|11543.6|11542.6|11543.9|11543.1|11542.2|11541.4|212
1646340000000|2022-03-03 20:40:00|11543.5|11542.5|11544.2|11543.2|11544.2|11543.2|11542.6|11541.7|187
1646340300000|2022-03-03 20:45:00|11544|11543|11545.4|11544.4|11546.5|11545.2|11543.2|11542|521
1646340600000|2022-03-03 20:50:00|11545.5|11544.5|11544.2|11543.2|11545.7|11544.5|11543.8|11542.6|569
1646340900000|2022-03-03 20:55:00|11544.3|11543.3|11544.5|11543.5|11545.9|11544.9|11543.2|11542.1|599
1646341200000|2022-03-03 21:00:00|11544.7|11543.7|11543.8|11542.8|11546|11545|11543.7|11542.7|346
1646341500000|2022-03-03 21:05:00|11543.9|11542.9|11544.8|11543.8|11545.2|11544|11543.5|11542.1|401
1646341800000|2022-03-03 21:10:00|11544.9|11543.9|11544.4|11543.4|11545.9|11544.7|11544.1|11542.8|367
1646342100000|2022-03-03 21:15:00|11544.5|11543.5|11544.7|11543.7|11545.3|11544.2|11544.2|11542.8|366
1646342400000|2022-03-03 21:20:00|11544.5|11543.5|11545.3|11544.3|11546.5|11545.2|11544.4|11543.4|283
1646342700000|2022-03-03 21:25:00|11545.5|11544.5|11544.8|11543.8|11545.9|11544.6|11544.3|11543|307
1646343000000|2022-03-03 21:30:00|11544.4|11543.4|11545.3|11544.3|11545.6|11544.6|11544.2|11543.2|283
1646343300000|2022-03-03 21:35:00|11545.2|11544.2|11545.4|11544.4|11545.7|11544.7|11544.2|11543.2|211
1646343600000|2022-03-03 21:40:00|11545.5|11544.5|11546.5|11545.5|11546.9|11545.9|11545.4|11544.4|133
1646343900000|2022-03-03 21:45:00|11546.4|11545.4|11545.5|11544.5|11547.1|11545.8|11544.6|11543.4|461
1646344200000|2022-03-03 21:50:00|11545.8|11544.3|11546.5|11544.8|11546.8|11545.2|11545.3|11544.2|623
1646344500000|2022-03-03 21:55:00|11546.7|11544.6|11547.5|11545.8|11548.1|11546.8|11545.8|11543.5|313
1646344800000|2022-03-03 22:00:00|11547.8|11545.3|11548|11545.2|11548.2|11546|11547.7|11545.2|13
1646345100000|2022-03-03 22:05:00|11548.3|11545.1|11547.8|11546.3|11548.6|11546.7|11547.6|11545.1|688
1646345400000|2022-03-03 22:10:00|11548.1|11546.2|11547.7|11546.7|11548.8|11546.9|11547.5|11545.6|1019
1646345700000|2022-03-03 22:15:00|11547.6|11546.6|11547.6|11546.6|11548.6|11546.9|11547.6|11545.6|845
1646346000000|2022-03-03 22:20:00|11548|11546.4|11547.8|11545.7|11548.8|11547|11547.3|11545.1|1026
1646346300000|2022-03-03 22:25:00|11548.3|11545.6|11548.4|11545.5|11548.8|11546.2|11547|11545|1026
1646346600000|2022-03-03 22:30:00|11548.2|11545.4|11547.9|11545.8|11548.6|11546.1|11547|11544.2|1043
1646346900000|2022-03-03 22:35:00|11548.2|11545.6|11548.3|11545.9|11548.6|11546.2|11547.5|11545.3|1069
1646347200000|2022-03-03 22:40:00|11547.9|11546.1|11548.1|11546|11548.6|11546.3|11547.1|11544.8|1062
1646347500000|2022-03-03 22:45:00|11548.2|11545.3|11547.9|11545.5|11548.8|11546.2|11547.6|11544.8|1589
1646347800000|2022-03-03 22:50:00|11547.8|11545.4|11548.4|11545.3|11549.2|11545.9|11547|11544.2|1520
1646348100000|2022-03-03 22:55:00|11548.5|11545.2|11547.9|11545.3|11548.9|11546.3|11547.7|11544.8|1449
1646348400000|2022-03-03 23:00:00|11548|11545.2|11548.2|11546.5|11548.5|11547.1|11546.9|11544.9|649
1646348700000|2022-03-03 23:05:00|11548.1|11546.6|11549.2|11547.6|11549.5|11548.4|11547.6|11546.3|326
1646349000000|2022-03-03 23:10:00|11548.9|11547.9|11548.9|11547.9|11549.8|11548.5|11548.3|11547.2|202
1646349300000|2022-03-03 23:15:00|11549|11548|11549.6|11548.6|11550|11549|11548.9|11548|239
1646349600000|2022-03-03 23:20:00|11549.7|11548.7|11550.1|11549.1|11550.5|11549.5|11549.2|11548.2|132
1646349900000|2022-03-03 23:25:00|11550.2|11549.2|11549.6|11548.6|11550.2|11549.2|11549.1|11548.3|168
1646350200000|2022-03-03 23:30:00|11549.6|11548.6|11547.8|11546.8|11549.7|11548.7|11547.6|11546.6|309
1646350500000|2022-03-03 23:35:00|11547.7|11546.7|11549.1|11548.1|11549.3|11548.3|11547|11546|237
1646350800000|2022-03-03 23:40:00|11549.2|11548.2|11547.9|11546.9|11549.6|11548.6|11547.6|11546.7|273
1646351100000|2022-03-03 23:45:00|11547.9|11546.9|11548.4|11547.4|11548.5|11547.5|11546.9|11546|214
1646351400000|2022-03-03 23:50:00|11548.5|11547.5|11548.7|11547.7|11550.6|11549.6|11548.3|11547.3|195
1646351700000|2022-03-03 23:55:00|11548.8|11547.8|11548.5|11547.8|11549.3|11548.4|11548.2|11547.4|163
1646352000000|2022-03-04 00:00:00|11549.3|11548.3|11544.7|11543.7|11549.5|11548.5|11544.7|11543.7|333
1646352300000|2022-03-04 00:05:00|11544.8|11543.8|11540.7|11540|11546.7|11545.7|11539.4|11538.4|494
1646352600000|2022-03-04 00:10:00|11540.6|11539.9|11539.7|11538.7|11540.9|11539.9|11535.3|11534.3|721
1646352900000|2022-03-04 00:15:00|11539.7|11538.7|11540.1|11539.1|11540.7|11539.7|11536|11535|996
1646353200000|2022-03-04 00:20:00|11540|11539|11537.1|11536.1|11540.8|11539.8|11533.2|11532.2|1006
1646353500000|2022-03-04 00:25:00|11537.2|11536.2|11535.9|11534.9|11537.3|11536.2|11534.7|11533.7|1024
1646353800000|2022-03-04 00:30:00|11535.8|11534.8|11531.4|11530.4|11537.4|11536.4|11529.8|11528.8|945
1646354100000|2022-03-04 00:35:00|11531.3|11530.3|11534.2|11533.2|11535|11534|11530.7|11529.7|957
1646354400000|2022-03-04 00:40:00|11534.3|11533.3|11529.9|11528.9|11537.3|11536.3|11526.2|11524.7|1160
1646354700000|2022-03-04 00:45:00|11530.2|11529.2|11534.4|11533.4|11534.8|11533.8|11527.3|11526.3|1096
1646355000000|2022-03-04 00:50:00|11534.7|11533.7|11538.7|11537.7|11539.9|11538.6|11534.7|11533.7|1080
1646355300000|2022-03-04 00:55:00|11539.9|11538|11541.7|11540.7|11541.8|11540.8|11535.3|11534.3|955
1646355600000|2022-03-04 01:00:00|11541.6|11540.6|11544|11543|11546.9|11545.9|11539.4|11538.4|1088
1646355900000|2022-03-04 01:05:00|11543.9|11542.9|11538.5|11537.5|11545.4|11544.4|11535.3|11534.3|1132
1646356200000|2022-03-04 01:10:00|11538.6|11537.6|11538.8|11537.8|11542.1|11541.1|11536.9|11535.9|1110
1646356500000|2022-03-04 01:15:00|11538.6|11537.6|11539.2|11538.2|11540.9|11539.9|11536.9|11535.9|660
1646356800000|2022-03-04 01:20:00|11539|11538|11542.1|11541.4|11543.8|11542.8|11537.9|11537.1|692
1646357100000|2022-03-04 01:25:00|11542.2|11541.1|11541.4|11540.4|11542.7|11541.9|11538.5|11537.5|575
1646357400000|2022-03-04 01:30:00|11541.5|11540.5|11540.2|11539.2|11541.7|11540.7|11538|11537|475
1646357700000|2022-03-04 01:35:00|11540.1|11539.1|11537.6|11536.6|11540.3|11539.3|11535.4|11534.4|571
1646358000000|2022-03-04 01:40:00|11537.5|11536.5|11540.3|11539.3|11540.3|11539.3|11537.1|11536.1|480
1646358300000|2022-03-04 01:45:00|11540.3|11539.3|11545.6|11544.6|11545.7|11544.7|11540|11539|834
1646358600000|2022-03-04 01:50:00|11545.5|11544.5|11552.9|11551.9|11556.6|11555.2|11545|11544|1260
1646358900000|2022-03-04 01:55:00|11553|11552|11547.5|11546.5|11553.6|11552.6|11546.2|11545.2|940
1646359200000|2022-03-04 02:00:00|11547.6|11546.6|11545.2|11544.2|11547.9|11546.9|11542.5|11541.5|683
1646359500000|2022-03-04 02:05:00|11545.1|11544.1|11546.6|11545.6|11546.9|11545.9|11543.8|11542.8|485
1646359800000|2022-03-04 02:10:00|11546.7|11545.7|11544.6|11543.6|11547.6|11546.6|11544.6|11543.6|405
1646360100000|2022-03-04 02:15:00|11544.5|11543.5|11541.4|11540.4|11545.7|11544.7|11540.4|11539.5|439
1646360400000|2022-03-04 02:20:00|11541.5|11540.7|11543.8|11542.8|11543.9|11542.9|11540.6|11539.6|487
1646360700000|2022-03-04 02:25:00|11543.9|11542.9|11541.3|11540.3|11544.6|11543.7|11541|11540.1|452
1646361000000|2022-03-04 02:30:00|11541.4|11540.4|11542.6|11541.6|11543.6|11542.7|11541.3|11540.3|422
1646361300000|2022-03-04 02:35:00|11542.5|11541.5|11544.7|11544|11548.8|11547.8|11542.2|11541.3|480
1646361600000|2022-03-04 02:40:00|11544.9|11543.9|11542.9|11541.9|11546|11545|11542.2|11541.3|365
1646361900000|2022-03-04 02:45:00|11543|11542|11535.7|11534.7|11543.4|11542.6|11532.7|11531.7|511
1646362200000|2022-03-04 02:50:00|11535.8|11534.8|11536.9|11535.9|11538.5|11537.7|11534.8|11533.9|611
1646362500000|2022-03-04 02:55:00|11536.8|11535.8|11537.7|11536.7|11538.3|11537.6|11534.2|11533.4|543
1646362800000|2022-03-04 03:00:00|11537.6|11536.6|11539.1|11538.1|11540.2|11539.2|11536.9|11536.1|385
1646363100000|2022-03-04 03:05:00|11538.7|11538|11540.1|11539.1|11540.2|11539.4|11537.7|11536.8|401
1646363400000|2022-03-04 03:10:00|11540|11539.3|11539.1|11538.1|11540.4|11539.4|11537.9|11536.9|316
1646363700000|2022-03-04 03:15:00|11539.2|11538.2|11536.9|11535.9|11539.2|11538.2|11535.6|11534.6|354
1646364000000|2022-03-04 03:20:00|11537|11536|11535.3|11534.3|11537.2|11536.2|11533.9|11532.9|331
1646364300000|2022-03-04 03:25:00|11535.4|11534.4|11536.2|11535.2|11537.1|11536.3|11534.3|11533.3|439
1646364600000|2022-03-04 03:30:00|11536.3|11535.3|11537.1|11536.1|11538.1|11537.1|11535.1|11534.3|377
1646364900000|2022-03-04 03:35:00|11537|11536|11533.6|11532.6|11537.3|11536.5|11533.4|11532.4|341
1646365200000|2022-03-04 03:40:00|11533.5|11532.5|11534.9|11533.9|11536.1|11535.1|11533.3|11532.4|402
1646365500000|2022-03-04 03:45:00|11534.8|11533.8|11533.9|11532.9|11535.3|11534.3|11532.3|11531.6|407
1646365800000|2022-03-04 03:50:00|11534|11533|11536.3|11535.6|11537.2|11536.2|11533.2|11532.4|430
1646366100000|2022-03-04 03:55:00|11536.4|11535.7|11536.1|11535.1|11537.5|11536.7|11535|11534|471
1646366400000|2022-03-04 04:00:00|11536.2|11535.2|11536.5|11535.8|11537.5|11536.8|11535.7|11535|365
1646366700000|2022-03-04 04:05:00|11536.6|11535.9|11537.2|11536.5|11538.5|11537.7|11535.1|11534.2|479
1646367000000|2022-03-04 04:10:00|11537.5|11536.4|11537.4|11536.7|11539.2|11538.2|11536.8|11535.9|275
1646367300000|2022-03-04 04:15:00|11537.5|11536.8|11538.7|11537.7|11539.7|11538.9|11537.5|11536.7|300
1646367600000|2022-03-04 04:20:00|11538.3|11537.6|11538.3|11537.3|11539.4|11538.5|11537.8|11537|315
1646367900000|2022-03-04 04:25:00|11538.1|11537.4|11540.8|11539.8|11541.6|11540.9|11538.1|11537.2|253
1646368200000|2022-03-04 04:30:00|11540.9|11539.9|11542.5|11541.8|11542.8|11542|11539.4|11538.4|301
1646368500000|2022-03-04 04:35:00|11542.4|11541.4|11544.8|11543.8|11545.1|11544.3|11542.2|11541.3|220
1646368800000|2022-03-04 04:40:00|11544.7|11543.7|11541.8|11540.8|11545|11544.1|11541.4|11540.7|304
1646369100000|2022-03-04 04:45:00|11541.9|11540.9|11543|11542|11543.1|11542.1|11540|11539.2|303
1646369400000|2022-03-04 04:50:00|11542.8|11541.8|11542.7|11542|11543.9|11542.9|11542.4|11541.5|222
1646369700000|2022-03-04 04:55:00|11542.9|11541.9|11544.3|11543.6|11544.9|11544.1|11542.6|11541.7|194
1646370000000|2022-03-04 05:00:00|11544.6|11543.9|11543.9|11542.9|11545.4|11544.6|11541.4|11540.4|293
1646370300000|2022-03-04 05:05:00|11543.8|11542.8|11545.9|11545.2|11547|11546|11543.8|11542.8|249
1646370600000|2022-03-04 05:10:00|11546|11545.3|11546.9|11545.9|11547.7|11546.8|11544.9|11544.1|313
1646370900000|2022-03-04 05:15:00|11547|11546|11544.9|11543.9|11547.1|11546.2|11544.2|11543.5|231
1646371200000|2022-03-04 05:20:00|11544.8|11543.8|11543.6|11542.6|11545.3|11544.3|11542.7|11541.9|335
1646371500000|2022-03-04 05:25:00|11543.5|11542.5|11542.3|11541.3|11544.8|11543.9|11541.8|11541|248
1646371800000|2022-03-04 05:30:00|11542.8|11542.1|11544.7|11544|11545.2|11544.4|11542.8|11542|246
1646372100000|2022-03-04 05:35:00|11544.8|11544.1|11544.2|11543.5|11545.2|11544.3|11544|11543.2|210
1646372400000|2022-03-04 05:40:00|11544.3|11543.6|11548.2|11547.2|11550.1|11549.3|11544.2|11543.3|385
1646372700000|2022-03-04 05:45:00|11548.3|11547.3|11548.2|11547.2|11548.7|11547.8|11545.5|11544.7|309
1646373000000|2022-03-04 05:50:00|11548.3|11547.3|11546.1|11545.4|11548.4|11547.5|11545.9|11545.2|195
1646373300000|2022-03-04 05:55:00|11546.3|11545.3|11545.2|11544.5|11547.4|11546.7|11545.2|11544.5|327
1646373600000|2022-03-04 06:00:00|11544.7|11544|11547.7|11546.7|11548.6|11547.7|11544.2|11543.4|300
1646373900000|2022-03-04 06:05:00|11547.5|11546.8|11548.7|11548|11549.3|11548.3|11546.8|11545.9|363
1646374200000|2022-03-04 06:10:00|11548.6|11547.9|11552.2|11551.2|11552.4|11551.4|11548.5|11547.5|311
1646374500000|2022-03-04 06:15:00|11552.3|11551.3|11550.2|11549.5|11552.3|11551.3|11549.4|11548.6|201
1646374800000|2022-03-04 06:20:00|11550.3|11549.6|11547.3|11546.6|11550.5|11549.6|11547.3|11546.6|174
1646375100000|2022-03-04 06:25:00|11547.4|11546.4|11552|11551|11553.3|11552.6|11547.3|11546.4|304
1646375400000|2022-03-04 06:30:00|11551.8|11551.1|11550.3|11549.3|11553|11552.2|11549.4|11548.6|277
1646375700000|2022-03-04 06:35:00|11550.4|11549.4|11549.9|11549.2|11551.9|11550.9|11549.7|11548.8|284
1646376000000|2022-03-04 06:40:00|11549.8|11548.8|11550.2|11549.2|11551.5|11550.5|11549.4|11548.5|310
1646376300000|2022-03-04 06:45:00|11550.3|11549.3|11548.6|11547.9|11550.7|11549.8|11547.6|11546.6|227
1646376600000|2022-03-04 06:50:00|11548.7|11548|11550.5|11549.5|11550.5|11549.7|11547.9|11547.1|200
1646376900000|2022-03-04 06:55:00|11550.4|11549.4|11549.6|11548.6|11552.4|11551.5|11549.2|11548.3|279
1646377200000|2022-03-04 07:00:00|11549.9|11548.9|11547.4|11546.4|11551.1|11550.2|11547.2|11546.3|421
1646377500000|2022-03-04 07:05:00|11547.3|11546.3|11552.2|11551.2|11552.3|11551.4|11546.4|11545.7|370
1646377800000|2022-03-04 07:10:00|11552|11551|11553.1|11552.1|11554|11553.1|11550.9|11550|397
1646378100000|2022-03-04 07:15:00|11553|11552.3|11550.1|11549.1|11553.4|11552.5|11549.4|11548.5|365
1646378400000|2022-03-04 07:20:00|11550.2|11549.2|11551|11550|11551.7|11550.7|11549|11548.1|358
1646378700000|2022-03-04 07:25:00|11550.8|11549.8|11551.4|11550.4|11551.7|11550.7|11550.1|11549.1|374
1646379000000|2022-03-04 07:30:00|11551.3|11550.3|11550.3|11549.6|11552.9|11552.2|11549.9|11549.1|340
1646379300000|2022-03-04 07:35:00|11550.2|11549.5|11549.1|11548.1|11551.1|11550.1|11548.8|11547.9|316
1646379600000|2022-03-04 07:40:00|11549.2|11548.2|11546.9|11545.9|11549.2|11548.2|11546.1|11545.2|282
1646379900000|2022-03-04 07:45:00|11546.8|11545.8|11547|11546.3|11547.2|11546.4|11545.2|11544.4|382
1646380200000|2022-03-04 07:50:00|11546.9|11546.2|11546.9|11545.9|11548.4|11547.5|11546.2|11545.2|367
1646380500000|2022-03-04 07:55:00|11546.8|11545.8|11545.8|11544.8|11546.9|11545.9|11542.8|11541.8|444
1646380800000|2022-03-04 08:00:00|11545.7|11544.7|11541.1|11540.1|11546.4|11545.4|11541.1|11540.1|518
1646381100000|2022-03-04 08:05:00|11541|11540|11543.5|11542.8|11543.8|11543|11540.4|11539.5|523
1646381400000|2022-03-04 08:10:00|11543.7|11543|11543.4|11542.7|11545.5|11544.6|11542.6|11541.7|563
1646381700000|2022-03-04 08:15:00|11543.5|11542.5|11544.8|11544.1|11546.1|11545.3|11542.4|11541.5|449
1646382000000|2022-03-04 08:20:00|11544.9|11544.2|11545|11544.3|11545.9|11545.1|11544.2|11543.2|452
1646382300000|2022-03-04 08:25:00|11545.1|11544.4|11547.5|11546.5|11547.9|11547|11544.2|11543.4|401
1646382600000|2022-03-04 08:30:00|11547.4|11546.4|11544.8|11543.8|11547.5|11546.5|11543.6|11542.9|389
1646382900000|2022-03-04 08:35:00|11544.7|11543.7|11542.5|11541.5|11545.4|11544.7|11540.9|11540|447
1646383200000|2022-03-04 08:40:00|11542.6|11541.9|11543.8|11542.8|11544.5|11543.7|11541.6|11540.8|431
1646383500000|2022-03-04 08:45:00|11543.9|11542.9|11542.5|11541.5|11545.6|11544.8|11541|11540|441
1646383800000|2022-03-04 08:50:00|11542.8|11541.8|11539.1|11538.4|11542.8|11541.8|11536.1|11535.3|436
1646384100000|2022-03-04 08:55:00|11539.2|11538.5|11539.9|11538.9|11540.6|11539.6|11536.9|11536.1|418
1646384400000|2022-03-04 09:00:00|11540|11539.3|11539.9|11538.9|11541.5|11540.5|11538.2|11537.5|482
1646384700000|2022-03-04 09:05:00|11540|11539.3|11536.5|11535.5|11540.7|11539.7|11534|11533.1|562
1646385000000|2022-03-04 09:10:00|11536.7|11536|11537|11536.3|11538.3|11537.4|11535.7|11534.7|468
1646385300000|2022-03-04 09:15:00|11537.2|11536.2|11535|11534|11537.6|11536.7|11534.7|11533.9|501
1646385600000|2022-03-04 09:20:00|11534.8|11534.1|11534.9|11534.2|11535.2|11534.5|11532.7|11531.8|463
1646385900000|2022-03-04 09:25:00|11534.8|11534.1|11537.5|11536.5|11538.7|11537.9|11533.3|11532.6|447
1646386200000|2022-03-04 09:30:00|11537.6|11536.6|11539|11538|11540|11539.1|11536.8|11535.8|404
1646386500000|2022-03-04 09:35:00|11539.1|11538.1|11537.8|11537.1|11539.1|11538.2|11537.4|11536.7|399
1646386800000|2022-03-04 09:40:00|11537.7|11537|11539.1|11538.1|11539.1|11538.2|11536.2|11535.3|454
1646387100000|2022-03-04 09:45:00|11538.7|11538|11539.9|11538.9|11541.4|11540.6|11538.2|11537.5|398
1646387400000|2022-03-04 09:50:00|11539.8|11538.8|11541.7|11540.7|11542.3|11541.5|11539.1|11538.3|444
1646387700000|2022-03-04 09:55:00|11541.8|11541|11542.1|11541.1|11542.7|11541.8|11541.2|11540.2|392
1646388000000|2022-03-04 10:00:00|11542|11541.3|11542.7|11541.7|11543.9|11543.1|11540.8|11539.9|457
1646388300000|2022-03-04 10:05:00|11542.6|11541.6|11545.7|11545|11546|11545.1|11542.3|11541.4|448
1646388600000|2022-03-04 10:10:00|11545.8|11544.8|11545.5|11544.5|11546.7|11545.7|11543.9|11543.1|483
1646388900000|2022-03-04 10:15:00|11545.6|11544.6|11543.6|11542.6|11545.7|11544.8|11543|11542.1|467
1646389200000|2022-03-04 10:20:00|11543.1|11542.4|11542.7|11541.7|11543.5|11542.6|11542.1|11541.2|458
1646389500000|2022-03-04 10:25:00|11542.6|11541.6|11541|11540|11542.7|11541.9|11540.1|11539.1|416
1646389800000|2022-03-04 10:30:00|11540.9|11539.9|11539.5|11538.5|11541|11540|11538.2|11537.3|255
1646390100000|2022-03-04 10:35:00|11539.6|11538.6|11538.3|11537.3|11540.3|11539.5|11538.3|11537.3|290
1646390400000|2022-03-04 10:40:00|11538.2|11537.2|11539.4|11538.4|11540.2|11539.4|11536.2|11535.3|373
1646390700000|2022-03-04 10:45:00|11539.3|11538.3|11540.5|11539.5|11540.7|11539.8|11538.2|11537.4|408
1646391000000|2022-03-04 10:50:00|11540.4|11539.4|11538.4|11537.4|11540.6|11539.7|11537.6|11536.7|303
1646391300000|2022-03-04 10:55:00|11538.6|11537.6|11535|11534|11539|11538|11534.7|11533.8|467
1646391600000|2022-03-04 11:00:00|11534.9|11533.9|11536.2|11535.2|11536.4|11535.5|11534.9|11533.9|444
1646391900000|2022-03-04 11:05:00|11536.3|11535.3|11534.1|11533.1|11538.5|11537.5|11532.8|11532.1|437
1646392200000|2022-03-04 11:10:00|11534|11533|11534.4|11533.4|11535.2|11534.2|11531.2|11530.4|500
1646392500000|2022-03-04 11:15:00|11534.3|11533.3|11537.2|11536.2|11537.2|11536.2|11533.7|11532.7|516
1646392800000|2022-03-04 11:20:00|11537.1|11536.1|11538.2|11537.5|11538.6|11537.7|11534.4|11533.5|398
1646393100000|2022-03-04 11:25:00|11538.3|11537.6|11540.5|11539.5|11540.6|11539.8|11537.7|11536.7|342
1646393400000|2022-03-04 11:30:00|11540.6|11539.6|11537.7|11536.7|11540.6|11539.6|11537.6|11536.6|321
1646393700000|2022-03-04 11:35:00|11537.6|11536.6|11536.6|11535.6|11538.4|11537.5|11536.5|11535.6|336
1646394000000|2022-03-04 11:40:00|11536.4|11535.7|11539.7|11538.7|11539.9|11539|11536.3|11535.5|371
1646394300000|2022-03-04 11:45:00|11539.6|11538.6|11540.5|11539.5|11541.1|11540.3|11539|11538.2|326
1646394600000|2022-03-04 11:50:00|11540.2|11539.8|11536.7|11535.7|11540.6|11539.8|11535.6|11534.6|371
1646394900000|2022-03-04 11:55:00|11536.6|11535.9|11538.6|11537.6|11538.7|11537.8|11535.7|11534.9|446
1646395200000|2022-03-04 12:00:00|11538.5|11537.5|11537.2|11536.2|11538.7|11537.8|11535.5|11534.5|423
1646395500000|2022-03-04 12:05:00|11537.6|11536.9|11537.5|11536.5|11537.9|11536.9|11534.1|11533.1|437
1646395800000|2022-03-04 12:10:00|11537.4|11536.4|11536.6|11535.9|11537.6|11536.8|11535.1|11534.1|343
1646396100000|2022-03-04 12:15:00|11536.5|11535.8|11537.9|11536.9|11538.6|11537.7|11536.5|11535.6|322
1646396400000|2022-03-04 12:20:00|11537.8|11537.1|11537|11536.3|11538.9|11537.9|11536.1|11535.3|376
1646396700000|2022-03-04 12:25:00|11536.9|11536.2|11537.9|11536.9|11538.5|11537.8|11536.7|11535.9|299
1646397000000|2022-03-04 12:30:00|11538|11537|11539.9|11539.2|11540|11539.2|11537.4|11536.6|281
1646397300000|2022-03-04 12:35:00|11539.8|11539.1|11542.7|11541.7|11543.2|11542.2|11539.8|11539.1|372
1646397600000|2022-03-04 12:40:00|11542.6|11541.6|11543.4|11542.7|11544|11543.1|11541.1|11540.2|338
1646397900000|2022-03-04 12:45:00|11543.3|11542.4|11543.8|11543.1|11544.1|11543.3|11542.5|11541.5|396
1646398200000|2022-03-04 12:50:00|11544|11543.3|11543.6|11542.6|11544.3|11543.5|11542.6|11541.8|390
1646398500000|2022-03-04 12:55:00|11543.7|11542.7|11543.8|11542.8|11545.1|11544.2|11543.5|11542.5|499
1646398800000|2022-03-04 13:00:00|11543.7|11542.7|11542.4|11541.4|11543.7|11542.7|11539.8|11538.8|415
1646399100000|2022-03-04 13:05:00|11542.5|11541.5|11544.9|11543.9|11545.6|11544.6|11542.5|11541.5|289
1646399400000|2022-03-04 13:10:00|11544.8|11543.8|11545.4|11544.7|11547|11546.2|11543.7|11542.8|418
1646399700000|2022-03-04 13:15:00|11545.3|11544.6|11544.9|11543.9|11545.4|11544.7|11540.8|11539.9|454
1646400000000|2022-03-04 13:20:00|11544.5|11543.5|11543.5|11542.5|11545.8|11544.9|11542.6|11541.7|417
1646400300000|2022-03-04 13:25:00|11543.3|11542.3|11544|11538|11544.7|11543.2|11538.8|11537|622
1646400600000|2022-03-04 13:30:00|11543.2|11537.2|11533.7|11532.7|11548.9|11543.3|11531|11530|1329
1646400900000|2022-03-04 13:35:00|11533.8|11532.8|11542.1|11541.1|11546|11545.2|11533.6|11532.6|1290
1646401200000|2022-03-04 13:40:00|11542.3|11541.3|11543.8|11542.8|11545.7|11544.9|11541.1|11540.3|1100
1646401500000|2022-03-04 13:45:00|11543.5|11542.5|11541.8|11540.8|11543.9|11542.9|11538.3|11537.4|995
1646401800000|2022-03-04 13:50:00|11541.7|11540.7|11541.9|11540.9|11543.3|11542.5|11538.4|11537.4|1062
1646402100000|2022-03-04 13:55:00|11541.8|11540.8|11542.6|11541.6|11546.1|11545.1|11539.9|11539.1|820
1646402400000|2022-03-04 14:00:00|11542.5|11541.5|11539.4|11538.7|11542.6|11541.7|11539|11538.1|780
1646402700000|2022-03-04 14:05:00|11539.6|11538.6|11539.4|11538.4|11542|11541.1|11539.3|11538.3|645
1646403000000|2022-03-04 14:10:00|11539.5|11538.5|11537.3|11536.3|11539.5|11538.5|11534.1|11533.4|662
1646403300000|2022-03-04 14:15:00|11537.6|11536.6|11535.2|11534.2|11538|11537|11533.3|11532.3|696
1646403600000|2022-03-04 14:20:00|11535.1|11534.1|11539.3|11538.3|11540.6|11539.6|11535|11534|618
1646403900000|2022-03-04 14:25:00|11539.2|11538.2|11540.7|11539.7|11542.6|11541.8|11538.6|11537.6|610
1646404200000|2022-03-04 14:30:00|11540.6|11539.6|11530.3|11529.3|11541.2|11540.2|11529.9|11528.9|647
1646404500000|2022-03-04 14:35:00|11530.6|11529.6|11530.7|11529.7|11533.7|11532.7|11529.4|11528.7|680
1646404800000|2022-03-04 14:40:00|11530.5|11529.8|11527.3|11526.3|11532.5|11531.5|11525.6|11524.7|646
1646405100000|2022-03-04 14:45:00|11527.2|11526.5|11528.1|11527.1|11531.4|11530.4|11526.4|11525.6|638
1646405400000|2022-03-04 14:50:00|11527.8|11526.8|11526.2|11525.2|11528.5|11527.5|11524.1|11523.1|522
1646405700000|2022-03-04 14:55:00|11525.7|11524.7|11517.9|11517.2|11525.7|11524.7|11516.8|11516.1|690
1646406000000|2022-03-04 15:00:00|11517.3|11516.6|11516.7|11516|11520|11519.2|11515.6|11514.6|615
1646406300000|2022-03-04 15:05:00|11516.8|11515.8|11505.3|11504.3|11518.3|11517.4|11503.9|11502.9|558
1646406600000|2022-03-04 15:10:00|11505.1|11504.1|11502.6|11501.6|11505.7|11504.7|11499.9|11498.9|646
1646406900000|2022-03-04 15:15:00|11502.8|11501.8|11506|11505.3|11507.6|11506.6|11501.5|11500.5|599
1646407200000|2022-03-04 15:20:00|11506.1|11505.1|11506.8|11505.8|11507.1|11506.1|11503.7|11502.8|480
1646407500000|2022-03-04 15:25:00|11506.3|11505.3|11495.3|11494.3|11506.8|11505.8|11494.6|11493.6|594
1646407800000|2022-03-04 15:30:00|11495.5|11494.5|11492.6|11491.6|11496.1|11495.1|11491.7|11490.7|532
1646408100000|2022-03-04 15:35:00|11492.3|11491.5|11496.1|11495.4|11496.6|11495.9|11491.9|11491.2|444
1646408400000|2022-03-04 15:40:00|11496.4|11495.7|11495.2|11494.2|11496.6|11495.8|11492.6|11491.9|431
1646408700000|2022-03-04 15:45:00|11495.3|11494.3|11490.7|11489.7|11495.5|11494.6|11489.4|11488.4|550
1646409000000|2022-03-04 15:50:00|11490.8|11489.8|11484.8|11483.8|11490.8|11489.8|11483.6|11482.9|563
1646409300000|2022-03-04 15:55:00|11484.7|11483.7|11482.9|11481.9|11485.5|11484.5|11480.1|11479.4|497
1646409600000|2022-03-04 16:00:00|11483|11482|11486.1|11485.1|11487.4|11486.4|11481.2|11480.3|482
1646409900000|2022-03-04 16:05:00|11485.9|11485.2|11481.5|11480.5|11487|11486|11479.6|11478.8|414
1646410200000|2022-03-04 16:10:00|11481.4|11480.4|11480.7|11480|11482.3|11481.5|11477.1|11476.2|426
1646410500000|2022-03-04 16:15:00|11480.6|11479.6|11482.5|11481.5|11484|11483|11479.3|11478.5|444
1646410800000|2022-03-04 16:20:00|11482.4|11481.4|11481.6|11480.6|11482.7|11481.7|11478.8|11478|395
1646411100000|2022-03-04 16:25:00|11481.5|11480.5|11472.1|11471.1|11481.5|11480.5|11470.1|11469.1|687
1646411400000|2022-03-04 16:30:00|11471.8|11470.8|11473.7|11472.7|11477|11476|11471.7|11470.7|445
1646411700000|2022-03-04 16:35:00|11473.8|11472.8|11472.6|11471.9|11473.8|11473|11470.5|11469.5|445
1646412000000|2022-03-04 16:40:00|11472.5|11471.8|11474.3|11473.6|11474.9|11474.1|11470.8|11469.9|486
1646412300000|2022-03-04 16:45:00|11474.5|11473.5|11473.6|11472.9|11475.4|11474.6|11472.9|11472|559
1646412600000|2022-03-04 16:50:00|11473.7|11472.7|11469.3|11468.3|11473.9|11473.1|11468.5|11467.8|551
1646412900000|2022-03-04 16:55:00|11469.2|11468.2|11465.9|11464.9|11471.2|11470.2|11465.4|11464.6|444
1646413200000|2022-03-04 17:00:00|11466.4|11465.4|11467.8|11466.8|11469.4|11468.5|11465.5|11464.6|415
1646413500000|2022-03-04 17:05:00|11467.7|11466.7|11470.5|11469.5|11470.9|11470|11466.6|11465.7|381
1646413800000|2022-03-04 17:10:00|11470.7|11469.7|11476.5|11475.5|11476.6|11475.6|11470.3|11469.5|320
1646414100000|2022-03-04 17:15:00|11476.3|11475.3|11486.3|11485.3|11489.3|11488|11475.8|11474.8|737
1646414400000|2022-03-04 17:20:00|11486.4|11485.4|11484.3|11483.3|11486.5|11485.5|11481.2|11480.2|724
1646414700000|2022-03-04 17:25:00|11484.1|11483.1|11488.6|11487.1|11490.3|11488.9|11484.1|11483.1|547
1646415000000|2022-03-04 17:30:00|11488.3|11487.3|11484.4|11483.4|11488.4|11487.4|11482.8|11481.9|313
1646415300000|2022-03-04 17:35:00|11484.6|11483.6|11478.7|11477.7|11485.3|11484.3|11478.5|11477.6|332
1646415600000|2022-03-04 17:40:00|11478.6|11477.9|11480.9|11479.9|11482.2|11481.2|11477.9|11476.9|276
1646415900000|2022-03-04 17:45:00|11481|11480|11481.5|11480.5|11482.4|11481.6|11479.2|11478.2|322
1646416200000|2022-03-04 17:50:00|11481.6|11480.6|11479.7|11478.7|11482.2|11481.3|11479.2|11478.3|361
1646416500000|2022-03-04 17:55:00|11479.5|11478.8|11477.5|11476.5|11480.9|11480|11477.3|11476.3|256
1646416800000|2022-03-04 18:00:00|11477.6|11476.6|11480.3|11479.3|11480.9|11480.1|11477.4|11476.6|187
1646417100000|2022-03-04 18:05:00|11480.4|11479.4|11480.9|11479.9|11487.1|11486.1|11478.8|11477.9|352
1646417400000|2022-03-04 18:10:00|11480.6|11479.6|11483.3|11482.3|11483.3|11482.3|11480.5|11479.5|297
1646417700000|2022-03-04 18:15:00|11483.4|11482.4|11479.1|11478.1|11483.7|11482.7|11478.7|11477.7|296
1646418000000|2022-03-04 18:20:00|11479.3|11478.3|11479.3|11478.6|11480.5|11479.6|11479|11478|239
1646418300000|2022-03-04 18:25:00|11479.2|11478.5|11477.8|11476.8|11481|11480.1|11477.7|11476.7|222
1646418600000|2022-03-04 18:30:00|11477.9|11476.9|11473.9|11472.9|11478.3|11477.3|11473.3|11472.3|311
1646418900000|2022-03-04 18:35:00|11474|11473|11479.1|11478.1|11479.1|11478.2|11473.9|11472.9|181
1646419200000|2022-03-04 18:40:00|11479|11478|11476.4|11475.4|11479.2|11478.4|11475.6|11474.7|297
1646419500000|2022-03-04 18:45:00|11476.3|11475.3|11475.7|11474.7|11476.7|11475.8|11475.3|11474.6|235
1646419800000|2022-03-04 18:50:00|11475.8|11474.8|11478.7|11478|11479.1|11478.3|11475.8|11474.8|241
1646420100000|2022-03-04 18:55:00|11478.5|11477.5|11479.7|11479|11480.5|11479.5|11476.7|11475.7|210
1646420400000|2022-03-04 19:00:00|11479.6|11478.9|11481|11480|11481.4|11480.5|11478.4|11477.6|372
1646420700000|2022-03-04 19:05:00|11481.3|11480.3|11480.3|11479.3|11482.4|11481.4|11479.1|11478.2|203
1646421000000|2022-03-04 19:10:00|11479.9|11479.2|11480|11479|11480.7|11479.8|11479.4|11478.6|208
1646421300000|2022-03-04 19:15:00|11480.1|11479.1|11480.7|11480|11481.7|11480.9|11480|11479|183
1646421600000|2022-03-04 19:20:00|11480.8|11480.1|11481|11480|11481.2|11480.2|11479.8|11478.8|195
1646421900000|2022-03-04 19:25:00|11480.9|11479.9|11478.9|11477.9|11481|11480.1|11478.7|11477.7|213
1646422200000|2022-03-04 19:30:00|11478.8|11477.8|11474.8|11474.1|11479|11478|11474.7|11473.7|237
1646422500000|2022-03-04 19:35:00|11474.9|11473.9|11474.3|11473.3|11475.7|11474.8|11474.1|11473.1|250
1646422800000|2022-03-04 19:40:00|11474.2|11473.5|11470.7|11470|11474.4|11473.6|11470.4|11469.7|336
1646423100000|2022-03-04 19:45:00|11470.9|11469.9|11472.4|11471.4|11473.2|11472.3|11470.7|11469.9|349
1646423400000|2022-03-04 19:50:00|11472.3|11471.3|11477.6|11476.6|11477.7|11476.7|11471|11470.2|340
1646423700000|2022-03-04 19:55:00|11477.7|11476.7|11475.6|11474.6|11481.7|11480.7|11474.9|11473.9|435
1646424000000|2022-03-04 20:00:00|11475.7|11474.7|11480.6|11479.6|11481.7|11480.5|11475.6|11474.6|595
1646424300000|2022-03-04 20:05:00|11480.7|11479.7|11484.2|11482.7|11484.3|11483|11480.3|11479.3|586
1646424600000|2022-03-04 20:10:00|11483.9|11482.9|11485.3|11484.3|11487.5|11486.1|11483.6|11482.5|884
1646424900000|2022-03-04 20:15:00|11485.2|11484.2|11488.1|11487.1|11488.8|11487.8|11484.4|11483.4|320
1646425200000|2022-03-04 20:20:00|11488.2|11487.2|11485.9|11484.9|11488.3|11487.3|11484.3|11483.5|235
1646425500000|2022-03-04 20:25:00|11486|11485|11488.1|11487.1|11488.4|11487.4|11485.8|11484.8|232
1646425800000|2022-03-04 20:30:00|11487.9|11486.9|11488.3|11487.3|11488.4|11487.4|11486.1|11485.1|219
1646426100000|2022-03-04 20:35:00|11488.4|11487.4|11485.7|11484.7|11488.4|11487.4|11484.3|11483.3|201
1646426400000|2022-03-04 20:40:00|11485.4|11484.4|11485.8|11484.8|11487.4|11486.4|11484.5|11483.5|218
1646426700000|2022-03-04 20:45:00|11485.9|11484.9|11486.5|11485.5|11487.6|11486.6|11483.1|11482.1|289
1646427000000|2022-03-04 20:50:00|11486.4|11485.4|11486|11485|11489.3|11488.3|11485.7|11484.7|307
1646427300000|2022-03-04 20:55:00|11486.1|11485.1|11481.8|11480.8|11486.4|11485.4|11481.1|11480.2|308
1646427600000|2022-03-04 21:00:00|11482.1|11481.1|11483.8|11481.9|11485.1|11483.8|11482|11480.8|551
1646427900000|2022-03-04 21:05:00|11483.7|11481.8|11484.6|11483.6|11484.9|11483.7|11482.1|11480.9|407
1646428200000|2022-03-04 21:10:00|11484.5|11483.5|11486.8|11485.3|11487|11485.9|11484.5|11483.3|270
1646428500000|2022-03-04 21:15:00|11486.7|11485.7|11486.4|11485.4|11486.9|11485.7|11484.2|11482.6|248
1646428800000|2022-03-04 21:20:00|11486.3|11485.3|11487.3|11486.3|11487.7|11486.5|11485.9|11484.5|153
1646429100000|2022-03-04 21:25:00|11487|11486|11485.6|11484.1|11488.9|11487.5|11485.1|11483.8|383
1646429400000|2022-03-04 21:30:00|11485.3|11484.3|11485|11484|11486.4|11484.7|11484.9|11483.5|260
1646429700000|2022-03-04 21:35:00|11484.9|11483.9|11486.8|11484.9|11487.5|11485.6|11484.9|11483.1|359
1646430000000|2022-03-04 21:40:00|11486.7|11485|11486.2|11484.1|11488.5|11487.1|11485.8|11484|515
1646430300000|2022-03-04 21:45:00|11486.1|11484.2|11485.9|11483.5|11487.6|11485.7|11485.5|11483.1|537
1646430600000|2022-03-04 21:50:00|11487|11483.6|11487.4|11484.5|11489.3|11485.8|11485.8|11482.6|568
1646430900000|2022-03-04 21:55:00|11487.5|11484.6|11493.5|11487.5|11500.1|11494.1|11482|11476|852
1646600400000|2022-03-06 21:00:00|11492.8|11486.3|11495.8|11483.9|11499|11487.3|11492.1|11483.4|53
1646600700000|2022-03-06 21:05:00|11497.1|11485.1|11493.6|11488.5|11498.5|11488.5|11491.3|11481.5|55
1646601000000|2022-03-06 21:10:00|11494.7|11485|11493.8|11488.5|11499.3|11488.5|11490.5|11484.2|39
1646601300000|2022-03-06 21:15:00|11493.6|11486.6|11493.6|11488.5|11496.1|11488.5|11493.6|11484.9|37
1646601600000|2022-03-06 21:20:00|11494.9|11487.7|11494.9|11488.5|11495.3|11488.5|11493.6|11485.7|39
1646601900000|2022-03-06 21:25:00|11493.6|11487|11494.9|11486.1|11498.1|11488.7|11493.6|11484.5|42
1646602200000|2022-03-06 21:30:00|11493.5|11488.6|11493.5|11488.7|11495.3|11490.3|11492.2|11483.3|25
1646602500000|2022-03-06 21:35:00|11494|11487.6|11492.3|11490.3|11495.3|11490.3|11492.2|11485.7|24
1646602800000|2022-03-06 21:40:00|11492.1|11490.1|11492.3|11490.3|11495.3|11490.3|11492.1|11483.3|26
1646603100000|2022-03-06 21:45:00|11497|11485.1|11494.1|11487.6|11497|11488.7|11493.6|11484.5|25
1646603400000|2022-03-06 21:50:00|11493.9|11488|11493.6|11488.7|11496.8|11488.7|11492.4|11484.8|38
1646603700000|2022-03-06 21:55:00|11494.2|11487.3|11500.9|11488.9|11507.8|11495.8|11493.3|11484|417
1646604000000|2022-03-06 22:00:00|11500.7|11488.7|11497.2|11491.2|11503|11496.7|11495.7|11486.2|138
1646604300000|2022-03-06 22:05:00|11497|11491|11490.4|11484.4|11499|11493|11490.1|11484.1|148
1646604600000|2022-03-06 22:10:00|11490.2|11484.2|11491.1|11485.1|11494.1|11488.5|11489.6|11483.6|126
1646604900000|2022-03-06 22:15:00|11491.7|11485.7|11490.3|11484.3|11491.8|11485.8|11488.6|11482.6|82
1646605200000|2022-03-06 22:20:00|11490.2|11484.2|11490.4|11484.4|11492.8|11486.9|11489.4|11483.4|109
1646605500000|2022-03-06 22:25:00|11491.3|11485.3|11491.9|11485.9|11492.2|11486.2|11490.4|11484.4|108
1646605800000|2022-03-06 22:30:00|11492|11486|11490.9|11484.9|11492.3|11486.4|11489.4|11483.5|155
1646606100000|2022-03-06 22:35:00|11491.3|11485.3|11490.8|11484.8|11492.5|11486.5|11490|11484|133
1646606400000|2022-03-06 22:40:00|11491.5|11485.5|11491.5|11485.5|11493.1|11487.1|11490.6|11484.6|123
1646606700000|2022-03-06 22:45:00|11491.6|11485.6|11492.7|11486.7|11493.3|11487.3|11491.1|11485.1|115
1646607000000|2022-03-06 22:50:00|11492.3|11486.3|11493.7|11487.7|11493.7|11487.9|11491.8|11485.8|117
1646607300000|2022-03-06 22:55:00|11493.6|11487.6|11494|11489|11495|11489.9|11493|11487|187
1646607600000|2022-03-06 23:00:00|11494.4|11488.4|11492.6|11486.6|11497.1|11491.9|11487.3|11482|1576
1646607900000|2022-03-06 23:05:00|11492.7|11486.7|11494.8|11489.7|11494.8|11490.7|11488.2|11484|1922
1646608200000|2022-03-06 23:10:00|11494.3|11489.8|11493.8|11491.2|11497.9|11492.9|11484|11480.9|1737
1646608500000|2022-03-06 23:15:00|11493.7|11491.3|11487.7|11485.9|11495.6|11493.8|11486.2|11484.9|1213
1646608800000|2022-03-06 23:20:00|11487.4|11485.8|11490.7|11488.8|11493.8|11492.2|11484.8|11482.9|1573
1646609100000|2022-03-06 23:25:00|11490.2|11488.6|11487.2|11486.2|11492.1|11490.3|11486.9|11485.3|1280
1646609400000|2022-03-06 23:30:00|11487.7|11485.9|11490|11488.2|11490.7|11489.5|11486|11484.7|1005
1646609700000|2022-03-06 23:35:00|11489.6|11488.6|11489.6|11488.6|11490.9|11489.3|11487.2|11485.8|873
1646610000000|2022-03-06 23:40:00|11489.5|11488.5|11492|11490.4|11492.9|11491.4|11489.1|11487.4|843
1646610300000|2022-03-06 23:45:00|11491.6|11490.6|11493.6|11492.6|11493.8|11492.6|11486.9|11485.7|1063
1646610600000|2022-03-06 23:50:00|11493.5|11492.5|11493.9|11492.9|11494.4|11493|11489.5|11488.2|740
1646610900000|2022-03-06 23:55:00|11493.8|11492.8|11495.9|11494.9|11496.8|11495.4|11493.2|11491.9|926
1646611200000|2022-03-07 00:00:00|11495.8|11494.8|11492.3|11490.7|11495.8|11494.8|11492|11490.6|829
1646611500000|2022-03-07 00:05:00|11492.1|11491.1|11494|11493|11495.3|11494.3|11490.2|11489.2|796
1646611800000|2022-03-07 00:10:00|11494.3|11493.3|11492.7|11491.7|11494.6|11493.6|11489.9|11488.6|698
1646612100000|2022-03-07 00:15:00|11492.9|11491.9|11491.4|11490.4|11493.6|11492.6|11491.2|11490.2|428
1646612400000|2022-03-07 00:20:00|11491.3|11490.3|11491.9|11490.9|11494.3|11493.4|11491|11490|424
1646612700000|2022-03-07 00:25:00|11492|11491|11494.8|11493.8|11496.3|11495.1|11490.9|11489.9|500
1646613000000|2022-03-07 00:30:00|11494.8|11493.8|11491.9|11490.9|11495.2|11494|11491|11489.6|551
1646613300000|2022-03-07 00:35:00|11492|11491|11491.8|11490.8|11493.4|11492.4|11491|11490|418
1646613600000|2022-03-07 00:40:00|11492|11491|11493.3|11492.3|11493.6|11492.5|11491.9|11490.9|390
1646613900000|2022-03-07 00:45:00|11493.1|11492.4|11496.2|11495.2|11496.3|11495.3|11491.9|11490.9|331
1646614200000|2022-03-07 00:50:00|11495.7|11495|11500.7|11499.7|11501.2|11500.2|11495.2|11494.4|439
1646614500000|2022-03-07 00:55:00|11500.6|11499.6|11504|11503|11506.9|11505.9|11497.7|11496.7|473
1646614800000|2022-03-07 01:00:00|11504.1|11503.1|11503|11502|11505.2|11504.5|11501.4|11500.4|548
1646615100000|2022-03-07 01:05:00|11502.8|11502.1|11504.4|11503.4|11505.2|11504.2|11501.6|11500.6|418
1646615400000|2022-03-07 01:10:00|11504.2|11503.2|11501.3|11500.3|11504.8|11503.8|11501.1|11500.1|487
1646615700000|2022-03-07 01:15:00|11501|11500|11500.2|11499.2|11501.3|11500.3|11496.8|11495.8|546
1646616000000|2022-03-07 01:20:00|11500.3|11499.3|11497.1|11496.1|11501.2|11500.2|11495.7|11494.7|559
1646616300000|2022-03-07 01:25:00|11497.6|11496.6|11495.4|11494.4|11498.1|11497.1|11494.7|11494|509
1646616600000|2022-03-07 01:30:00|11495.2|11494.2|11490.5|11489.5|11495.2|11494.3|11489.5|11488.6|554
1646616900000|2022-03-07 01:35:00|11490.8|11489.8|11485.5|11484.8|11490.9|11489.9|11483.9|11482.9|504
1646617200000|2022-03-07 01:40:00|11485.6|11484.6|11487.4|11486.4|11488.7|11488|11485.4|11484.4|510
1646617500000|2022-03-07 01:45:00|11487.2|11486.5|11491|11490|11491.7|11490.8|11486.8|11485.8|663
1646617800000|2022-03-07 01:50:00|11490.9|11489.9|11488.5|11487.5|11491.5|11490.5|11488.3|11487.4|479
1646618100000|2022-03-07 01:55:00|11488.4|11487.4|11490.8|11489.8|11491|11490|11487.9|11487|407
1646618400000|2022-03-07 02:00:00|11490.9|11489.9|11493.5|11492.8|11494.3|11493.4|11489.6|11488.6|354
1646618700000|2022-03-07 02:05:00|11493.6|11492.6|11490.2|11489.2|11493.7|11492.8|11488.5|11487.8|321
1646619000000|2022-03-07 02:10:00|11490.1|11489.1|11491.7|11490.7|11493.7|11492.7|11489.6|11488.8|337
1646619300000|2022-03-07 02:15:00|11491.6|11490.6|11495.2|11494.2|11496.8|11495.8|11491.6|11490.6|472
1646619600000|2022-03-07 02:20:00|11495.3|11494.3|11493.2|11492.2|11495.6|11494.8|11493|11492|416
1646619900000|2022-03-07 02:25:00|11493.3|11492.3|11493.2|11492.2|11494|11493.1|11491.8|11490.9|475
1646620200000|2022-03-07 02:30:00|11493|11492.3|11491.9|11490.9|11493.3|11492.5|11489.5|11488.6|474
1646620500000|2022-03-07 02:35:00|11492|11491|11489.3|11488.3|11492.5|11491.5|11488|11487.1|326
1646620800000|2022-03-07 02:40:00|11489.2|11488.5|11492|11491|11492.3|11491.5|11488.2|11487.4|352
1646621100000|2022-03-07 02:45:00|11491.9|11490.9|11492.1|11491.1|11492.7|11491.9|11489.4|11488.6|347
1646621400000|2022-03-07 02:50:00|11492.2|11491.2|11489.4|11488.4|11492.8|11491.8|11487.7|11486.8|317
1646621700000|2022-03-07 02:55:00|11489.5|11488.5|11493.3|11492.3|11493.7|11492.8|11489.1|11488.3|354
1646622000000|2022-03-07 03:00:00|11493|11492.4|11493.3|11492.3|11494.8|11493.8|11492.4|11491.4|302
1646622300000|2022-03-07 03:05:00|11493.1|11492.4|11493.3|11492.3|11494|11493|11492.2|11491.5|214
1646622600000|2022-03-07 03:10:00|11493.4|11492.4|11490.8|11490.1|11495.2|11494.2|11490.2|11489.3|303
1646622900000|2022-03-07 03:15:00|11490.7|11489.7|11492.7|11491.7|11492.9|11492|11490.6|11489.6|278
1646623200000|2022-03-07 03:20:00|11492.5|11491.8|11492.4|11491.4|11493.3|11492.5|11490|11489|334
1646623500000|2022-03-07 03:25:00|11492.3|11491.3|11493.6|11492.6|11493.9|11492.9|11490.3|11489.3|411
1646623800000|2022-03-07 03:30:00|11493.7|11492.7|11493.1|11492.4|11494.1|11493.2|11492.2|11491.4|331
1646624100000|2022-03-07 03:35:00|11493|11492.3|11493.4|11492.4|11493.6|11492.8|11492.1|11491.4|273
1646624400000|2022-03-07 03:40:00|11493.2|11492.5|11492.2|11491.2|11493.9|11493|11491.9|11490.9|270
1646624700000|2022-03-07 03:45:00|11492|11491|11491.6|11490.6|11493|11492|11491.3|11490.3|288
1646625000000|2022-03-07 03:50:00|11491.7|11490.7|11490.4|11489.4|11491.9|11490.9|11489.3|11488.2|322
1646625300000|2022-03-07 03:55:00|11490.5|11489.5|11489.7|11488.7|11491.6|11490.3|11488.6|11487.6|311
1646625600000|2022-03-07 04:00:00|11489.6|11488.9|11489.9|11488.9|11490.1|11489.2|11488.9|11487.9|232
1646625900000|2022-03-07 04:05:00|11490|11489|11487.2|11486.2|11490|11489|11487.1|11486.1|217
1646626200000|2022-03-07 04:10:00|11487.1|11486.1|11488.2|11487.5|11489.3|11488.4|11487.1|11486.1|267
1646626500000|2022-03-07 04:15:00|11488.4|11487.4|11489.6|11488.9|11490.4|11489.5|11488.1|11487.3|212
1646626800000|2022-03-07 04:20:00|11489.5|11488.8|11491.9|11490.9|11492.8|11491.9|11489.2|11488.5|282
1646627100000|2022-03-07 04:25:00|11492.1|11491.1|11491.6|11490.9|11493.3|11492.5|11490.9|11490.1|149
1646627400000|2022-03-07 04:30:00|11491.5|11490.8|11487.9|11486.9|11491.6|11490.9|11486.7|11485.8|228
1646627700000|2022-03-07 04:35:00|11488|11487|11488.9|11488.2|11489.6|11488.7|11487.7|11486.9|274
1646628000000|2022-03-07 04:40:00|11489|11488|11490.2|11489.2|11490.2|11489.4|11488.8|11488|169
1646628300000|2022-03-07 04:45:00|11490.1|11489.1|11490.3|11489.3|11490.8|11490.1|11489.9|11489|238
1646628600000|2022-03-07 04:50:00|11490.4|11489.4|11489.9|11489.2|11490.8|11490.1|11489.2|11488.2|214
1646628900000|2022-03-07 04:55:00|11490.1|11489.4|11490.4|11489.4|11490.6|11489.8|11489.2|11488.4|227
1646629200000|2022-03-07 05:00:00|11490.3|11489.3|11489.8|11489.1|11490.7|11489.8|11489.4|11488.6|229
1646629500000|2022-03-07 05:05:00|11489.9|11489.2|11491|11490.3|11491.7|11490.9|11489.2|11488.4|271
1646629800000|2022-03-07 05:10:00|11491.1|11490.4|11491.2|11490.2|11492.2|11491.4|11490.5|11489.6|226
1646630100000|2022-03-07 05:15:00|11491.1|11490.1|11495|11494.3|11497.1|11496.3|11490.8|11489.9|510
1646630400000|2022-03-07 05:20:00|11495.2|11494.2|11495.3|11494.3|11497.1|11496.2|11494.1|11493.1|428
1646630700000|2022-03-07 05:25:00|11495.2|11494.2|11495.1|11494.1|11496.3|11495.5|11494.6|11493.9|274
1646631000000|2022-03-07 05:30:00|11494.9|11493.9|11494.2|11493.5|11495.5|11494.8|11493.2|11492.4|315
1646631300000|2022-03-07 05:35:00|11494.1|11493.4|11495.6|11494.9|11497.2|11496.4|11494.1|11493.1|307
1646631600000|2022-03-07 05:40:00|11495.5|11494.8|11494.7|11493.7|11496.2|11495.4|11493.6|11492.8|193
1646631900000|2022-03-07 05:45:00|11494.6|11493.6|11494.3|11493.3|11495.8|11494.9|11494.1|11493.2|227
1646632200000|2022-03-07 05:50:00|11494.4|11493.4|11493.4|11492.4|11494.4|11493.6|11493.2|11492.4|208
1646632500000|2022-03-07 05:55:00|11493.6|11492.9|11493.2|11492.5|11496.4|11495.5|11493.1|11492.1|273
1646632800000|2022-03-07 06:00:00|11493.1|11492.4|11493.2|11492.5|11493.7|11492.9|11491.6|11490.8|326
1646633100000|2022-03-07 06:05:00|11493.1|11492.4|11492.8|11491.8|11493.9|11493.1|11492|11491.2|324
1646633400000|2022-03-07 06:10:00|11492.7|11491.7|11494.4|11493.4|11495.1|11494.3|11492.6|11491.7|248
1646633700000|2022-03-07 06:15:00|11494.5|11493.5|11494|11493|11495.3|11494.6|11493.1|11492.3|238
1646634000000|2022-03-07 06:20:00|11494.1|11493.4|11496.2|11495.2|11496.8|11496.1|11494.1|11493.2|231
1646634300000|2022-03-07 06:25:00|11496.3|11495.3|11495.6|11494.9|11496.9|11496.1|11495|11494.1|263
1646634600000|2022-03-07 06:30:00|11495.7|11495|11498.1|11497.1|11498.2|11497.2|11495.1|11494.4|244
1646634900000|2022-03-07 06:35:00|11497.7|11497|11500.1|11499.4|11500.5|11499.8|11497|11496|291
1646635200000|2022-03-07 06:40:00|11499.9|11499.2|11500|11499.3|11500.6|11499.9|11499.3|11498.3|254
1646635500000|2022-03-07 06:45:00|11500.1|11499.4|11497.3|11496.3|11500.1|11499.4|11497.2|11496.2|320
1646635800000|2022-03-07 06:50:00|11497.4|11496.4|11500.3|11499.6|11500.4|11499.6|11496.6|11495.6|315
1646636100000|2022-03-07 06:55:00|11500.2|11499.5|11497.9|11496.9|11500.3|11499.5|11497.8|11496.9|230
1646636400000|2022-03-07 07:00:00|11498|11497|11503.1|11502.4|11504.9|11503.9|11497.7|11497|473
1646636700000|2022-03-07 07:05:00|11503|11502.3|11501.6|11500.9|11503.7|11502.9|11500.7|11499.9|403
1646637000000|2022-03-07 07:10:00|11501.5|11500.8|11502.6|11501.9|11503.5|11502.7|11500.4|11499.7|342
1646637300000|2022-03-07 07:15:00|11502.5|11501.8|11501.6|11500.9|11504.9|11504.1|11500.4|11499.6|541
1646637600000|2022-03-07 07:20:00|11501.7|11501|11510.1|11509.4|11510.3|11509.5|11501.7|11500.9|500
1646637900000|2022-03-07 07:25:00|11510|11509.3|11508.7|11507.7|11513.4|11512.4|11508.5|11507.5|486
1646638200000|2022-03-07 07:30:00|11508.8|11507.8|11508.4|11507.7|11511|11510.1|11508.1|11507.2|446
1646638500000|2022-03-07 07:35:00|11508.3|11507.6|11505.8|11504.8|11509.2|11508.3|11505.7|11504.8|507
1646638800000|2022-03-07 07:40:00|11505.7|11505|11503.1|11502.1|11507.3|11506.5|11502.7|11501.8|530
1646639100000|2022-03-07 07:45:00|11503.2|11502.2|11502|11501|11505.5|11504.6|11501.6|11500.6|551
1646639400000|2022-03-07 07:50:00|11502.1|11501.1|11502.4|11501.7|11503.2|11502.2|11500.4|11499.6|485
1646639700000|2022-03-07 07:55:00|11502.5|11501.5|11501.4|11500.7|11502.8|11501.8|11499.8|11498.8|427
1646640000000|2022-03-07 08:00:00|11501.5|11500.8|11502.3|11501.6|11506|11505|11501.5|11500.8|654
1646640300000|2022-03-07 08:05:00|11502.2|11501.5|11502.2|11501.2|11505|11504|11501.7|11500.7|552
1646640600000|2022-03-07 08:10:00|11502.3|11501.3|11503.8|11502.8|11504.2|11503.2|11499.1|11498.2|586
1646640900000|2022-03-07 08:15:00|11504.3|11503.1|11499.1|11498.1|11505.6|11504.7|11497.5|11496.5|613
1646641200000|2022-03-07 08:20:00|11499|11498.3|11496.4|11495.4|11500.7|11499.8|11494.1|11493.1|636
1646641500000|2022-03-07 08:25:00|11496.1|11495.1|11495.8|11494.8|11498.5|11497.6|11494.9|11494|562
1646641800000|2022-03-07 08:30:00|11495.9|11495.1|11494.3|11493.3|11496.6|11495.6|11493|11492|515
1646642100000|2022-03-07 08:35:00|11494.2|11493.2|11494.6|11493.6|11495.8|11494.9|11493|11492.2|452
1646642400000|2022-03-07 08:40:00|11494.4|11493.7|11492.8|11491.8|11494.8|11493.9|11491.3|11490.6|572
1646642700000|2022-03-07 08:45:00|11492.9|11491.9|11495.2|11494.2|11497.8|11496.9|11492.8|11491.8|563
1646643000000|2022-03-07 08:50:00|11495.1|11494.1|11497.5|11496.5|11499|11498.2|11494.3|11493.4|580
1646643300000|2022-03-07 08:55:00|11497.4|11496.7|11497|11496|11498.9|11497.9|11496.6|11495.7|617
1646643600000|2022-03-07 09:00:00|11496.9|11495.9|11500.6|11499.6|11501.1|11500.3|11495.3|11494.3|568
1646643900000|2022-03-07 09:05:00|11501|11500|11502.6|11501.6|11505.1|11504.1|11500|11499.2|608
1646644200000|2022-03-07 09:10:00|11502.5|11501.5|11504.2|11503.5|11504.6|11503.9|11502.2|11501.2|506
1646644500000|2022-03-07 09:15:00|11504.3|11503.6|11502.4|11501.7|11505.5|11504.5|11501.5|11500.5|498
1646644800000|2022-03-07 09:20:00|11502.6|11501.6|11504|11503|11504.6|11503.9|11501.8|11500.9|529
1646645100000|2022-03-07 09:25:00|11504.1|11503.1|11505.3|11504.3|11507.5|11506.5|11503|11502.1|614
1646645400000|2022-03-07 09:30:00|11504.9|11503.9|11506.2|11505.2|11507.5|11506.6|11504|11503.1|495
1646645700000|2022-03-07 09:35:00|11506.1|11505.4|11503.7|11502.7|11506.6|11505.6|11503|11502.1|411
1646646000000|2022-03-07 09:40:00|11503.6|11502.6|11507|11506|11508|11507|11503.1|11502.1|463
1646646300000|2022-03-07 09:45:00|11507.2|11506.2|11505|11504|11507.6|11506.6|11503.3|11502.3|427
1646646600000|2022-03-07 09:50:00|11505.1|11504.1|11504.5|11503.5|11505.4|11504.7|11503.3|11502.5|479
1646646900000|2022-03-07 09:55:00|11504.6|11503.6|11507.7|11506.7|11508.5|11507.6|11504.2|11503.2|536
1646647200000|2022-03-07 10:00:00|11507.8|11507|11509.5|11508.8|11509.7|11508.9|11507|11506|451
1646647500000|2022-03-07 10:05:00|11509.7|11508.7|11507.7|11507|11509.7|11508.7|11506.7|11505.7|411
1646647800000|2022-03-07 10:10:00|11507.6|11506.9|11506.2|11505.2|11508.7|11507.9|11505.8|11504.8|381
1646648100000|2022-03-07 10:15:00|11506.3|11505.3|11508.7|11507.7|11509.2|11508.4|11505.9|11504.9|428
1646648400000|2022-03-07 10:20:00|11508.8|11507.8|11512.3|11511.6|11512.5|11511.6|11507.5|11506.6|342
1646648700000|2022-03-07 10:25:00|11512.2|11511.5|11509.9|11509.2|11514.6|11513.7|11509.6|11508.6|546
1646649000000|2022-03-07 10:30:00|11510|11509.3|11511.8|11510.8|11513.5|11512.6|11510|11509.3|507
1646649300000|2022-03-07 10:35:00|11511.9|11510.9|11510.1|11509.4|11513.1|11512.3|11510.1|11509.2|599
1646649600000|2022-03-07 10:40:00|11510.2|11509.5|11510.3|11509.6|11512.2|11511.2|11509.3|11508.3|484
1646649900000|2022-03-07 10:45:00|11510.4|11509.4|11509.8|11509.1|11510.9|11510.2|11508.8|11508|462
1646650200000|2022-03-07 10:50:00|11509.9|11509.2|11507.6|11506.6|11510|11509.2|11506.4|11505.7|436
1646650500000|2022-03-07 10:55:00|11507.4|11506.7|11508.3|11507.3|11509.1|11508.3|11506.8|11505.9|456
1646650800000|2022-03-07 11:00:00|11508.4|11507.4|11509.2|11508.2|11509.9|11509|11508.1|11507.2|393
1646651100000|2022-03-07 11:05:00|11509.1|11508.1|11507.8|11507.1|11509.5|11508.8|11506.9|11506.1|338
1646651400000|2022-03-07 11:10:00|11507.9|11507.2|11508.6|11507.6|11511.1|11510.3|11507.5|11506.8|422
1646651700000|2022-03-07 11:15:00|11508.4|11507.7|11505.6|11504.9|11509.5|11508.8|11503.7|11502.8|490
1646652000000|2022-03-07 11:20:00|11505.7|11505|11504.2|11503.5|11505.7|11505|11502.6|11501.8|404
1646652300000|2022-03-07 11:25:00|11504.1|11503.4|11508.7|11507.7|11508.7|11507.9|11503.7|11503|387
1646652600000|2022-03-07 11:30:00|11508.9|11507.9|11506.9|11505.9|11510.4|11509.6|11506|11505.2|489
1646652900000|2022-03-07 11:35:00|11506.7|11506|11506.1|11505.4|11508.2|11507.4|11505.5|11504.7|407
1646653200000|2022-03-07 11:40:00|11506.2|11505.5|11506.5|11505.8|11507|11506.1|11504.8|11504|341
1646653500000|2022-03-07 11:45:00|11506.4|11505.7|11507.3|11506.6|11509.2|11508.4|11505.9|11505.1|370
1646653800000|2022-03-07 11:50:00|11507.5|11506.5|11509.6|11508.9|11510.1|11509.3|11507|11506.1|428
1646654100000|2022-03-07 11:55:00|11509.8|11509.1|11508.8|11507.8|11510|11509.1|11507|11506.3|517
1646654400000|2022-03-07 12:00:00|11508.9|11507.9|11514.7|11514|11514.9|11514.1|11508.8|11507.9|556
1646654700000|2022-03-07 12:05:00|11514.5|11513.8|11518.8|11517.8|11521.2|11520.3|11513.5|11512.8|607
1646655000000|2022-03-07 12:10:00|11518.9|11517.9|11519.6|11518.6|11522.8|11521.9|11518.2|11517.2|506
1646655300000|2022-03-07 12:15:00|11519.5|11518.5|11520.7|11519.7|11521.7|11520.9|11518.4|11517.5|569
1646655600000|2022-03-07 12:20:00|11520.8|11519.8|11519.1|11518.1|11520.8|11519.9|11517|11516.2|577
1646655900000|2022-03-07 12:25:00|11518.9|11517.9|11519|11518.3|11520.1|11519.4|11518|11517.1|589
1646656200000|2022-03-07 12:30:00|11518.8|11518.1|11516.5|11515.5|11520.3|11519.5|11514.9|11513.9|658
1646656500000|2022-03-07 12:35:00|11516.7|11515.7|11519.5|11518.5|11520.2|11519.3|11515.7|11514.7|631
1646656800000|2022-03-07 12:40:00|11519.6|11518.6|11521.5|11520.5|11523.1|11522.1|11518.6|11517.6|625
1646657100000|2022-03-07 12:45:00|11521.6|11520.6|11522.9|11521.9|11525.1|11524.4|11521.6|11520.6|572
1646657400000|2022-03-07 12:50:00|11523|11522|11527.5|11526.8|11528.3|11527.3|11522.6|11521.8|574
1646657700000|2022-03-07 12:55:00|11527.4|11526.7|11527.4|11526.4|11529.3|11528.6|11526.3|11525.3|544
1646658000000|2022-03-07 13:00:00|11527.1|11526.1|11522.7|11522|11527.2|11526.4|11522.7|11521.9|526
1646658300000|2022-03-07 13:05:00|11522.6|11521.9|11524.6|11523.6|11525.4|11524.7|11522.1|11521.4|474
1646658600000|2022-03-07 13:10:00|11524.5|11523.8|11524.8|11523.8|11525.1|11524.4|11523.2|11522.4|496
1646658900000|2022-03-07 13:15:00|11524.9|11523.9|11528.7|11528|11529|11528.3|11524.2|11523.3|476
1646659200000|2022-03-07 13:20:00|11529.1|11528.1|11527.4|11526.7|11529.6|11528.9|11525.8|11525|578
1646659500000|2022-03-07 13:25:00|11527.5|11526.8|11527.7|11526.7|11529.6|11528.8|11526.8|11526|502
1646659800000|2022-03-07 13:30:00|11527.9|11527.2|11530.2|11529.5|11531.7|11531|11526.8|11525.9|448
1646660100000|2022-03-07 13:35:00|11530.1|11529.4|11528|11527|11531.5|11530.8|11527.7|11527|468
1646660400000|2022-03-07 13:40:00|11527.8|11527.1|11524.8|11523.8|11528.1|11527.2|11523.4|11522.5|573
1646660700000|2022-03-07 13:45:00|11525|11524|11527.5|11526.5|11528.4|11527.4|11523.2|11522.5|591
1646661000000|2022-03-07 13:50:00|11527.7|11526.8|11530.6|11529.9|11531.1|11530.4|11526.6|11525.8|549
1646661300000|2022-03-07 13:55:00|11530.8|11530.1|11530.4|11529.4|11533.4|11532.4|11529.3|11528.4|533
1646661600000|2022-03-07 14:00:00|11530.3|11529.6|11532.8|11531.8|11533.2|11532.2|11526.5|11525.6|547
1646661900000|2022-03-07 14:05:00|11532.9|11531.9|11532.8|11531.8|11535.9|11535|11531.2|11530.4|632
1646662200000|2022-03-07 14:10:00|11532.9|11531.9|11529.2|11528.2|11533.7|11532.7|11529.2|11528.2|481
1646662500000|2022-03-07 14:15:00|11529|11528|11526.7|11526|11529.3|11528.3|11524.3|11523.3|501
1646662800000|2022-03-07 14:20:00|11527.2|11526.2|11521.9|11520.9|11528.4|11527.7|11521|11520.2|574
1646663100000|2022-03-07 14:25:00|11521.8|11520.8|11523.2|11522.2|11526.9|11526|11521.1|11520.3|521
1646663400000|2022-03-07 14:30:00|11523.4|11522.4|11522.6|11521.6|11527.3|11526.4|11522.5|11521.6|609
1646663700000|2022-03-07 14:35:00|11522.7|11521.7|11527.9|11527.2|11528.8|11527.8|11522.3|11521.5|616
1646664000000|2022-03-07 14:40:00|11528.1|11527.1|11525.5|11524.8|11530.7|11529.8|11521.7|11520.7|731
1646664300000|2022-03-07 14:45:00|11525.4|11524.7|11527.7|11526.7|11530.8|11530.1|11525.4|11524.5|658
1646664600000|2022-03-07 14:50:00|11527.2|11526.5|11533.5|11532.5|11533.7|11532.9|11527|11526.3|664
1646664900000|2022-03-07 14:55:00|11533|11532.3|11533.4|11532.4|11534.7|11534|11532.3|11531.5|583
1646665200000|2022-03-07 15:00:00|11533.3|11532.3|11533.4|11532.4|11535.6|11534.9|11532.5|11531.7|588
1646665500000|2022-03-07 15:05:00|11533.3|11532.3|11532.4|11531.4|11534.3|11533.6|11530.5|11529.7|502
1646665800000|2022-03-07 15:10:00|11532.5|11531.8|11530.2|11529.2|11534.2|11533.4|11529.5|11528.7|501
1646666100000|2022-03-07 15:15:00|11530.4|11529.7|11529.8|11529.1|11531.5|11530.6|11529.2|11528.4|458
1646666400000|2022-03-07 15:20:00|11530|11529|11526.8|11525.8|11530.1|11529.3|11526.1|11525.3|522
1646666700000|2022-03-07 15:25:00|11526.7|11525.7|11532.5|11531.5|11534.2|11533.3|11526.5|11525.7|593
1646667000000|2022-03-07 15:30:00|11532.4|11531.4|11538|11537.3|11539.2|11538.4|11532.1|11531.2|521
1646667300000|2022-03-07 15:35:00|11538.1|11537.4|11538.7|11538|11540.2|11539.5|11537.4|11536.6|544
1646667600000|2022-03-07 15:40:00|11538.9|11538.2|11543.5|11542.5|11543.5|11542.7|11538.2|11537.5|562
1646667900000|2022-03-07 15:45:00|11543.4|11542.7|11539.3|11538.6|11543.9|11542.9|11538.9|11538|554
1646668200000|2022-03-07 15:50:00|11539.2|11538.5|11540.7|11539.7|11541.1|11540.3|11536.5|11535.5|611
1646668500000|2022-03-07 15:55:00|11540.8|11540|11539.2|11538.2|11542.9|11541.9|11538.6|11537.7|649
1646668800000|2022-03-07 16:00:00|11539.3|11538.3|11538.6|11537.6|11539.3|11538.4|11535.9|11535.1|666
1646669100000|2022-03-07 16:05:00|11538.4|11537.7|11540.9|11540.2|11542.3|11541.6|11538|11537.3|511
1646669400000|2022-03-07 16:10:00|11541.1|11540.1|11542.5|11541.5|11542.5|11541.7|11539.5|11538.8|519
1646669700000|2022-03-07 16:15:00|11542.4|11541.8|11545.5|11544.5|11546.6|11545.8|11542.1|11541.4|572
1646670000000|2022-03-07 16:20:00|11545.6|11544.6|11544.1|11543.4|11547.2|11546.4|11543.9|11543.2|473
1646670300000|2022-03-07 16:25:00|11544|11543.3|11547.5|11546.8|11547.6|11546.8|11543.6|11542.6|436
1646670600000|2022-03-07 16:30:00|11547.6|11546.6|11545.9|11544.9|11547.8|11547|11545.1|11544.3|405
1646670900000|2022-03-07 16:35:00|11545.6|11544.8|11545.6|11544.9|11547.6|11546.9|11544.5|11543.7|376
1646671200000|2022-03-07 16:40:00|11545.4|11544.7|11543.6|11542.9|11545.8|11545.1|11541.6|11540.7|367
1646671500000|2022-03-07 16:45:00|11543.7|11542.7|11542.6|11541.6|11543.8|11543|11540.6|11539.8|335
1646671800000|2022-03-07 16:50:00|11542.5|11541.5|11542.4|11541.7|11544.2|11543.2|11541.8|11540.8|452
1646672100000|2022-03-07 16:55:00|11542.5|11541.5|11542.3|11541.6|11544.6|11543.8|11541.9|11541.1|402
1646672400000|2022-03-07 17:00:00|11542.4|11541.7|11536.4|11535.7|11542.5|11541.8|11535.7|11534.8|440
1646672700000|2022-03-07 17:05:00|11536.5|11535.8|11536.9|11535.9|11538.1|11537.4|11535.5|11534.8|445
1646673000000|2022-03-07 17:10:00|11536.6|11536|11537.1|11536.1|11538|11537.1|11535.5|11534.7|377
1646673300000|2022-03-07 17:15:00|11537|11536|11537.2|11536.5|11537.4|11536.6|11535.4|11534.7|374
1646673600000|2022-03-07 17:20:00|11537.3|11536.3|11536|11535|11537.6|11536.7|11535.5|11534.6|371
1646673900000|2022-03-07 17:25:00|11535.9|11534.9|11535.6|11534.9|11536.9|11535.9|11534.2|11533.4|312
1646674200000|2022-03-07 17:30:00|11535.7|11534.7|11535.8|11535.1|11536.6|11535.7|11535.1|11534.1|290
1646674500000|2022-03-07 17:35:00|11535.3|11534.6|11535.5|11534.8|11536.2|11535.3|11531.1|11530.3|452
1646674800000|2022-03-07 17:40:00|11535.7|11535|11537.4|11536.4|11537.4|11536.7|11535.5|11534.6|320
1646675100000|2022-03-07 17:45:00|11537.3|11536.3|11537.9|11536.9|11539.5|11538.5|11535.3|11534.6|375
1646675400000|2022-03-07 17:50:00|11537.8|11536.8|11535.9|11535.2|11540|11539|11533.3|11532.5|694
1646675700000|2022-03-07 17:55:00|11536|11535|11540.6|11539.9|11540.8|11540|11535.4|11534.6|540
1646676000000|2022-03-07 18:00:00|11540.5|11539.8|11540.6|11539.6|11542.7|11541.7|11540.2|11539.3|428
1646676300000|2022-03-07 18:05:00|11540.7|11539.7|11534.6|11533.6|11541.3|11540.3|11534.4|11533.4|407
1646676600000|2022-03-07 18:10:00|11534.7|11533.7|11532.5|11531.8|11535.8|11535|11529.9|11528.9|456
1646676900000|2022-03-07 18:15:00|11532.6|11531.9|11535.6|11534.9|11538.9|11537.9|11532.6|11531.9|406
1646677200000|2022-03-07 18:20:00|11536|11535|11536.3|11535.3|11538.2|11537.2|11535.4|11534.4|449
1646677500000|2022-03-07 18:25:00|11536.6|11535.6|11534.7|11534|11536.7|11535.9|11533.2|11532.4|528
1646677800000|2022-03-07 18:30:00|11534.6|11533.9|11534.6|11533.6|11538|11537|11534.6|11533.6|342
1646678100000|2022-03-07 18:35:00|11534.5|11533.5|11539.2|11538.2|11539.2|11538.2|11534.4|11533.4|392
1646678400000|2022-03-07 18:40:00|11538.9|11537.9|11539.8|11538.8|11540.2|11539.2|11537.6|11536.9|398
1646678700000|2022-03-07 18:45:00|11539.9|11538.9|11539|11538.3|11540|11539|11538.3|11537.5|364
1646679000000|2022-03-07 18:50:00|11538.9|11538.2|11537.3|11536.6|11540.1|11539.2|11535.9|11535.1|418
1646679300000|2022-03-07 18:55:00|11537.4|11536.7|11539.3|11538.3|11540.9|11539.9|11536.5|11535.7|393
1646679600000|2022-03-07 19:00:00|11538.7|11538|11540.4|11539.7|11541.2|11540.4|11538.4|11537.5|294
1646679900000|2022-03-07 19:05:00|11540.6|11539.9|11540|11539.3|11541.8|11540.9|11539.8|11538.9|279
1646680200000|2022-03-07 19:10:00|11540.1|11539.1|11539.8|11538.8|11540.5|11539.6|11538.4|11537.5|304
1646680500000|2022-03-07 19:15:00|11539.9|11538.9|11540.4|11539.4|11541.5|11540.7|11538.3|11537.3|325
1646680800000|2022-03-07 19:20:00|11540.3|11539.3|11537.8|11537.1|11540.7|11539.8|11536.9|11536|366
1646681100000|2022-03-07 19:25:00|11537.9|11536.9|11537.3|11536.3|11538.9|11538.1|11536.5|11535.7|281
1646681400000|2022-03-07 19:30:00|11537.1|11536.4|11536.9|11535.9|11540.5|11539.5|11536.6|11535.7|404
1646681700000|2022-03-07 19:35:00|11536.7|11536|11532.5|11531.5|11537|11536|11531.2|11530.2|385
1646682000000|2022-03-07 19:40:00|11532.3|11531.6|11532.7|11531.7|11533|11532|11531|11530.1|312
1646682300000|2022-03-07 19:45:00|11532.6|11531.6|11527.6|11526.6|11532.6|11531.6|11526.2|11525.4|371
1646682600000|2022-03-07 19:50:00|11527.5|11526.8|11527.3|11526.6|11531.4|11530.5|11527.2|11526.2|340
1646682900000|2022-03-07 19:55:00|11527.4|11526.7|11530.6|11529.6|11531.6|11530.8|11526.3|11525.5|486
1646683200000|2022-03-07 20:00:00|11530.7|11529.7|11536.1|11535.1|11536.1|11535.4|11529.2|11528.3|514
1646683500000|2022-03-07 20:05:00|11536|11535|11533.3|11532.3|11536.2|11535.2|11531.7|11530.7|381
1646683800000|2022-03-07 20:10:00|11533.4|11532.4|11527|11526|11533.8|11532.9|11526.8|11526|394
1646684100000|2022-03-07 20:15:00|11526.9|11525.9|11531.2|11530.2|11531.3|11530.3|11526.6|11525.6|415
1646684400000|2022-03-07 20:20:00|11531.3|11530.3|11531.6|11530.6|11532.8|11531.9|11530.6|11529.8|313
1646684700000|2022-03-07 20:25:00|11531.5|11530.8|11530.6|11529.9|11532.2|11531.5|11529.4|11528.6|247
1646685000000|2022-03-07 20:30:00|11530.7|11530|11533|11532.3|11534.4|11533.6|11529.7|11528.9|302
1646685300000|2022-03-07 20:35:00|11532.9|11532.2|11530.6|11529.6|11533.2|11532.4|11529.8|11528.8|331
1646685600000|2022-03-07 20:40:00|11530.5|11529.5|11530.9|11530.2|11532.5|11531.7|11530.3|11529.3|275
1646685900000|2022-03-07 20:45:00|11530.8|11529.8|11529.1|11528.4|11530.8|11529.8|11527.6|11526.6|317
1646686200000|2022-03-07 20:50:00|11529|11528.3|11526.9|11526.2|11530|11529.1|11526.8|11525.8|345
1646686500000|2022-03-07 20:55:00|11527|11526.3|11527.4|11526.4|11529.4|11528.6|11526.2|11525.3|494
1646686800000|2022-03-07 21:00:00|11528.1|11527.1|11527.4|11526.4|11528.4|11527.5|11524.8|11523.8|377
1646687100000|2022-03-07 21:05:00|11527.5|11526.5|11528.4|11527.4|11529.2|11528.5|11527.3|11526.4|254
1646687400000|2022-03-07 21:10:00|11528.1|11527.2|11528.9|11527.9|11530.4|11529.6|11527.9|11526.9|260
1646687700000|2022-03-07 21:15:00|11529|11528|11530.1|11529.1|11530.7|11529.8|11528.3|11527.4|209
1646688000000|2022-03-07 21:20:00|11530|11529|11529.3|11528.6|11530|11529|11529.2|11528.2|110
1646688300000|2022-03-07 21:25:00|11529|11528|11527.8|11526.8|11529.5|11528.6|11527.3|11526.3|136
1646688600000|2022-03-07 21:30:00|11527.7|11526.7|11529.9|11528.9|11530.4|11529.3|11527.5|11526.3|259
1646688900000|2022-03-07 21:35:00|11530|11529|11530.3|11529.3|11531.3|11529.6|11529.1|11527.7|322
1646689200000|2022-03-07 21:40:00|11530.2|11529.2|11533|11531.1|11533.3|11531.6|11530.2|11528.6|330
1646689500000|2022-03-07 21:45:00|11532.9|11531.2|11532.1|11531.1|11534.8|11532.9|11531.1|11529.5|485
1646689800000|2022-03-07 21:50:00|11532.4|11530.7|11532.1|11531.1|11533.7|11532.1|11530.4|11528.9|464
1646690100000|2022-03-07 21:55:00|11532.4|11530.7|11535.3|11529.3|11535.6|11531.2|11531.5|11527.2|453
1646690400000|2022-03-07 22:00:00|11535.2|11529.2|11535.2|11529.2|11535.6|11529.6|11534|11528|37
1646690700000|2022-03-07 22:05:00|11535.1|11529.1|11534.3|11528.3|11535.1|11529.1|11534.3|11528.3|84
1646691000000|2022-03-07 22:10:00|11534.1|11528.1|11533.2|11527.2|11535.2|11529.2|11533.1|11527.1|260
1646691300000|2022-03-07 22:15:00|11533.1|11527.1|11532.7|11526.7|11534.9|11528.9|11532.2|11526.2|334
1646691600000|2022-03-07 22:20:00|11532.8|11526.8|11530.9|11526.3|11534|11528|11529.3|11523.3|384
1646691900000|2022-03-07 22:25:00|11530.8|11526.4|11530.8|11524.8|11532.3|11529.1|11530|11524.4|916
1646692200000|2022-03-07 22:30:00|11530.9|11524.9|11533.1|11528.4|11534.9|11528.9|11530.6|11524.6|749
1646692500000|2022-03-07 22:35:00|11533|11528.5|11533.1|11528.9|11534.2|11530.5|11532.4|11527.4|353
1646692800000|2022-03-07 22:40:00|11533.2|11528.1|11533.4|11528.2|11533.8|11529.7|11532.6|11527.5|147
1646693100000|2022-03-07 22:45:00|11533.3|11528.5|11532.9|11529.4|11534|11530.5|11532.6|11527.8|166
1646693400000|2022-03-07 22:50:00|11532.7|11529.3|11536.6|11530.9|11537.3|11532.6|11532.6|11528.6|284
1646693700000|2022-03-07 22:55:00|11536.7|11530.8|11536.1|11531.5|11536.8|11532.2|11535.4|11529.5|323
1646694000000|2022-03-07 23:00:00|11536.2|11530.6|11534.3|11532.1|11536.7|11533|11534.2|11530.1|606
1646694300000|2022-03-07 23:05:00|11534.4|11532|11532.1|11529.9|11535.2|11532.2|11528.6|11526|509
1646694600000|2022-03-07 23:10:00|11532|11530|11531.1|11529.2|11533.2|11531.2|11530.6|11528.6|393
1646694900000|2022-03-07 23:15:00|11530.8|11529.8|11532.8|11531.8|11532.9|11531.9|11530.6|11529.4|242
1646695200000|2022-03-07 23:20:00|11532.9|11531.9|11531.3|11530.3|11532.9|11531.9|11530.8|11529.8|228
1646695500000|2022-03-07 23:25:00|11531.4|11530.4|11530.9|11529.9|11531.7|11530.7|11530.7|11529.7|328
1646695800000|2022-03-07 23:30:00|11530.8|11529.8|11532.9|11531.9|11533|11532|11529.9|11528.9|279
1646696100000|2022-03-07 23:35:00|11532.8|11531.8|11535.4|11534.4|11535.5|11534.5|11532.8|11531.8|116
1646696400000|2022-03-07 23:40:00|11535.3|11534.3|11535.4|11534.4|11537.3|11536.3|11535.2|11534.2|164
1646696700000|2022-03-07 23:45:00|11535.5|11534.5|11535.4|11534.4|11536.3|11535.3|11534.7|11533.7|135
1646697000000|2022-03-07 23:50:00|11535.5|11534.5|11536.6|11535.6|11538.3|11537.3|11535.3|11534.3|136
1646697300000|2022-03-07 23:55:00|11536.7|11535.7|11537.3|11536.3|11538.2|11537.3|11536.7|11535.7|79
1646697600000|2022-03-08 00:00:00|11537.2|11536.2|11537.2|11536.2|11540.7|11539.7|11536|11535|404
1646697900000|2022-03-08 00:05:00|11537.1|11536.1|11534.3|11533.6|11537.8|11536.9|11533.7|11532.9|256
1646698200000|2022-03-08 00:10:00|11534|11533.3|11536|11535.3|11536.2|11535.3|11532.8|11532|309
1646698500000|2022-03-08 00:15:00|11536.1|11535.1|11535.9|11534.9|11536.3|11535.4|11533.8|11532.9|303
1646698800000|2022-03-08 00:20:00|11535.8|11534.8|11537.2|11536.2|11537.5|11536.5|11534.6|11533.6|226
1646699100000|2022-03-08 00:25:00|11537.1|11536.4|11535.9|11534.9|11537.3|11536.5|11534.5|11533.6|281
1646699400000|2022-03-08 00:30:00|11535.7|11534.7|11538.8|11537.8|11539.1|11538.1|11534.8|11533.8|389
1646699700000|2022-03-08 00:35:00|11538.7|11537.7|11539.1|11538.1|11540.9|11539.9|11538.4|11537.2|445
1646700000000|2022-03-08 00:40:00|11539.5|11538.5|11541.8|11540.8|11542.6|11541.6|11539|11537.8|334
1646700300000|2022-03-08 00:45:00|11541.8|11540.8|11543.1|11542.1|11543.3|11542.5|11540.6|11539.6|276
1646700600000|2022-03-08 00:50:00|11543|11542|11547.7|11546.7|11547.8|11547.1|11542.6|11541.6|449
1646700900000|2022-03-08 00:55:00|11547.8|11546.8|11545.2|11544.2|11547.9|11547.1|11543.1|11542.2|370
1646701200000|2022-03-08 01:00:00|11545.3|11544.3|11546.5|11545.8|11548.5|11547.7|11545.2|11544.2|377
1646701500000|2022-03-08 01:05:00|11546.7|11545.7|11546.6|11545.6|11547.8|11546.9|11544.2|11543.4|368
1646701800000|2022-03-08 01:10:00|11546.7|11545.7|11548.3|11547.6|11549.4|11548.5|11546.3|11545.5|505
1646702100000|2022-03-08 01:15:00|11548.5|11547.5|11546.7|11546|11550.2|11549.2|11546.5|11545.6|433
1646702400000|2022-03-08 01:20:00|11546.8|11546.1|11545.8|11544.8|11547.1|11546.2|11544.2|11543.2|219
1646702700000|2022-03-08 01:25:00|11545.7|11544.7|11549.1|11548.1|11549.9|11549|11545.7|11544.7|395
1646703000000|2022-03-08 01:30:00|11549.2|11548.2|11548.7|11547.7|11549.4|11548.5|11546.3|11545.3|324
1646703300000|2022-03-08 01:35:00|11548.6|11547.6|11547.2|11546.2|11549.8|11548.9|11547|11546.2|341
1646703600000|2022-03-08 01:40:00|11546.9|11546.1|11545.2|11544.2|11547.5|11546.6|11544.7|11543.7|318
1646703900000|2022-03-08 01:45:00|11545.1|11544.4|11547.8|11546.8|11547.8|11547|11545.1|11544.3|387
1646704200000|2022-03-08 01:50:00|11547.5|11546.5|11548.8|11548.1|11549.2|11548.4|11547.3|11546.4|315
1646704500000|2022-03-08 01:55:00|11548.7|11548|11548.4|11547.4|11552|11551.3|11547.5|11546.8|378
1646704800000|2022-03-08 02:00:00|11548.6|11547.6|11544.9|11544.2|11548.8|11547.9|11542.8|11542|380
1646705100000|2022-03-08 02:05:00|11545|11544|11542.4|11541.4|11546.6|11545.8|11542.1|11541.1|296
1646705400000|2022-03-08 02:10:00|11542.5|11541.5|11543.1|11542.1|11544|11543.2|11541|11540.3|377
1646705700000|2022-03-08 02:15:00|11543|11542.3|11544.4|11543.4|11545|11544.1|11542.8|11541.9|307
1646706000000|2022-03-08 02:20:00|11544.5|11543.5|11544.2|11543.5|11544.6|11543.8|11542.7|11541.9|241
1646706300000|2022-03-08 02:25:00|11544.3|11543.6|11544|11543.3|11545.2|11544.4|11542.9|11542.1|326
1646706600000|2022-03-08 02:30:00|11544.1|11543.1|11542.7|11542|11544.3|11543.6|11541.7|11541|335
1646706900000|2022-03-08 02:35:00|11542.5|11541.5|11537.6|11536.9|11542.5|11541.6|11535.8|11534.9|433
1646707200000|2022-03-08 02:40:00|11537.7|11537|11540.2|11539.2|11540.3|11539.6|11536.4|11535.5|334
1646707500000|2022-03-08 02:45:00|11540.3|11539.3|11538.3|11537.3|11541.3|11540.3|11537.6|11536.8|250
1646707800000|2022-03-08 02:50:00|11537.9|11537.2|11541|11540.3|11541.3|11540.6|11536.9|11535.9|320
1646708100000|2022-03-08 02:55:00|11541.1|11540.4|11538.6|11537.9|11541.8|11540.8|11536.3|11535.5|475
1646708400000|2022-03-08 03:00:00|11538.8|11537.8|11539.3|11538.3|11540|11539|11537.4|11536.7|319
1646708700000|2022-03-08 03:05:00|11539.8|11538.8|11540.9|11539.9|11541.3|11540.4|11538.4|11537.6|307
1646709000000|2022-03-08 03:10:00|11541|11540|11542|11541|11543|11542.1|11540.7|11539.8|286
1646709300000|2022-03-08 03:15:00|11542|11541|11542.2|11541.2|11542.8|11541.8|11541.5|11540.5|302
1646709600000|2022-03-08 03:20:00|11541.9|11540.9|11543.2|11542.2|11543.2|11542.2|11541|11540|207
1646709900000|2022-03-08 03:25:00|11543.1|11542.1|11545.4|11544.4|11545.5|11544.5|11543.1|11542.1|282
1646710200000|2022-03-08 03:30:00|11545.1|11544.4|11545|11544|11546|11545|11544.7|11543.7|134
1646710500000|2022-03-08 03:35:00|11545.1|11544.1|11544.6|11543.6|11545.9|11545.1|11544.3|11543.4|223
1646710800000|2022-03-08 03:40:00|11544.2|11543.5|11544.2|11543.2|11544.8|11543.8|11542.4|11541.5|268
1646711100000|2022-03-08 03:45:00|11544.1|11543.1|11544.3|11543.6|11547.4|11546.5|11544.1|11543.1|356
1646711400000|2022-03-08 03:50:00|11544.4|11543.7|11544.4|11543.4|11544.8|11544.1|11544|11543.2|238
1646711700000|2022-03-08 03:55:00|11544.5|11543.5|11545.3|11544.6|11545.3|11544.6|11543.6|11542.7|204
1646712000000|2022-03-08 04:00:00|11545.4|11544.7|11544|11543.3|11546.1|11545.4|11542.9|11542.1|190
1646712300000|2022-03-08 04:05:00|11543.9|11543.2|11544.2|11543.5|11544.4|11543.7|11543.1|11542.3|180
1646712600000|2022-03-08 04:10:00|11544.3|11543.6|11542.7|11541.7|11544.4|11543.6|11542.3|11541.5|213
1646712900000|2022-03-08 04:15:00|11542.5|11541.8|11540.5|11539.5|11542.7|11541.8|11540.1|11539.2|318
1646713200000|2022-03-08 04:20:00|11540.4|11539.4|11540.3|11539.6|11541.9|11541|11539.9|11539|291
1646713500000|2022-03-08 04:25:00|11540.4|11539.7|11542.6|11541.6|11542.6|11541.9|11540.1|11539.1|238
1646713800000|2022-03-08 04:30:00|11542.5|11541.5|11544.4|11543.7|11544.7|11543.9|11542.5|11541.5|194
1646714100000|2022-03-08 04:35:00|11544.5|11543.8|11543.8|11543.1|11545.7|11544.8|11543.3|11542.5|303
1646714400000|2022-03-08 04:40:00|11543.9|11542.9|11544.5|11543.8|11546.3|11545.5|11543.5|11542.7|246
1646714700000|2022-03-08 04:45:00|11544.6|11543.9|11545.7|11544.7|11546.9|11546|11544.4|11543.6|341
1646715000000|2022-03-08 04:50:00|11545.6|11544.9|11544.9|11544.2|11546.1|11545.3|11544.6|11543.9|183
1646715300000|2022-03-08 04:55:00|11544.8|11544.1|11545.5|11544.8|11546.5|11545.7|11544.4|11543.6|232
1646715600000|2022-03-08 05:00:00|11545.2|11544.5|11545|11544|11545.2|11544.5|11543.2|11542.4|286
1646715900000|2022-03-08 05:05:00|11544.8|11544.1|11547.4|11546.4|11547.4|11546.5|11544.5|11543.7|401
1646716200000|2022-03-08 05:10:00|11547.3|11546.3|11548.8|11548.1|11548.8|11548.1|11546.4|11545.5|423
1646716500000|2022-03-08 05:15:00|11548.7|11548|11545.8|11544.8|11550|11549|11545.5|11544.5|391
1646716800000|2022-03-08 05:20:00|11545.3|11544.3|11544.1|11543.1|11546.4|11545.6|11543.8|11543.1|331
1646717100000|2022-03-08 05:25:00|11544.2|11543.2|11544.3|11543.3|11546.3|11545.4|11543.2|11542.3|321
1646717400000|2022-03-08 05:30:00|11544.2|11543.2|11546.4|11545.4|11546.5|11545.5|11543.9|11543|244
1646717700000|2022-03-08 05:35:00|11546.5|11545.5|11547.7|11547|11548|11547.2|11546.5|11545.5|254
1646718000000|2022-03-08 05:40:00|11547.8|11547.1|11548.8|11548.1|11549.2|11548.4|11547.7|11546.8|235
1646718300000|2022-03-08 05:45:00|11548.9|11548.2|11548.8|11547.8|11549.3|11548.5|11547.2|11546.3|282
1646718600000|2022-03-08 05:50:00|11548.6|11547.9|11548|11547.3|11549.9|11549.1|11547|11546.2|321
1646718900000|2022-03-08 05:55:00|11548.4|11547.4|11549.7|11549|11551|11550.3|11548.1|11547.3|336
1646719200000|2022-03-08 06:00:00|11550|11549.3|11553.7|11553|11554.2|11553.5|11548|11547.1|377
1646719500000|2022-03-08 06:05:00|11553.6|11552.9|11553.1|11552.1|11553.8|11552.9|11550.3|11549.3|337
1646719800000|2022-03-08 06:10:00|11553|11552|11552.7|11552|11554|11553.2|11551.8|11551|220
1646720100000|2022-03-08 06:15:00|11552.8|11552.1|11549.3|11548.6|11553.8|11553.1|11548.8|11548.1|346
1646720400000|2022-03-08 06:20:00|11549.2|11548.5|11544.3|11543.3|11551.3|11550.5|11543.9|11542.9|519
1646720700000|2022-03-08 06:25:00|11544.2|11543.2|11546.4|11545.4|11546.7|11545.8|11543.9|11543.1|463
1646721000000|2022-03-08 06:30:00|11546.5|11545.5|11545.9|11544.9|11547.4|11546.4|11545.4|11544.7|328
1646721300000|2022-03-08 06:35:00|11545.8|11544.8|11546.5|11545.5|11546.7|11545.8|11543.5|11542.7|318
1646721600000|2022-03-08 06:40:00|11546.6|11545.6|11545.6|11544.6|11546.6|11545.6|11544.8|11543.9|234
1646721900000|2022-03-08 06:45:00|11545.5|11544.8|11545|11544.3|11547.1|11546.1|11544.8|11544.1|273
1646722200000|2022-03-08 06:50:00|11545.3|11544.2|11546.4|11545.4|11547.2|11546.4|11545.2|11544.2|208
1646722500000|2022-03-08 06:55:00|11546.2|11545.5|11548.5|11547.5|11549.7|11548.8|11545.4|11544.6|379
1646722800000|2022-03-08 07:00:00|11547.9|11547.2|11545.9|11545.2|11549.3|11548.3|11545.3|11544.3|406
1646723100000|2022-03-08 07:05:00|11546.1|11545.4|11545.8|11545.1|11547.1|11546.2|11545.5|11544.8|341
1646723400000|2022-03-08 07:10:00|11545.7|11545|11541.7|11540.7|11546|11545|11541.1|11540.3|415
1646723700000|2022-03-08 07:15:00|11541.3|11540.3|11538.9|11537.9|11541.4|11540.4|11538.3|11537.5|329
1646724000000|2022-03-08 07:20:00|11539.1|11538.1|11539.6|11538.9|11541.8|11541|11538.9|11538.1|330
1646724300000|2022-03-08 07:25:00|11539.4|11538.7|11541.3|11540.3|11541.4|11540.4|11536.9|11535.9|450
1646724600000|2022-03-08 07:30:00|11541.1|11540.1|11543.8|11542.8|11543.9|11543|11539.2|11538.2|526
1646724900000|2022-03-08 07:35:00|11543.9|11542.9|11544.1|11543.1|11545.2|11544.3|11542.3|11541.3|447
1646725200000|2022-03-08 07:40:00|11543.9|11543.2|11542.7|11541.7|11545.7|11544.7|11542.4|11541.6|431
1646725500000|2022-03-08 07:45:00|11542.3|11541.6|11544.2|11543.2|11544.3|11543.3|11541.3|11540.4|432
1646725800000|2022-03-08 07:50:00|11544.5|11543.5|11546.3|11545.6|11547.3|11546.4|11543.7|11542.7|443
1646726100000|2022-03-08 07:55:00|11546.2|11545.5|11545.4|11544.4|11546.5|11545.6|11542.1|11541.2|525
1646726400000|2022-03-08 08:00:00|11545.7|11544.7|11539.1|11538.4|11548.2|11547.2|11538.6|11537.7|611
1646726700000|2022-03-08 08:05:00|11539|11538.3|11540.1|11539.1|11542.8|11542|11538.6|11537.8|613
1646727000000|2022-03-08 08:10:00|11540.3|11539.4|11540.7|11539.7|11543.4|11542.6|11539.8|11538.9|864
1646727300000|2022-03-08 08:15:00|11540.6|11539.6|11545.2|11544.2|11545.2|11544.4|11539.2|11538.2|648
1646727600000|2022-03-08 08:20:00|11545.3|11544.3|11548.1|11547.4|11551.3|11550.4|11544.6|11543.6|767
1646727900000|2022-03-08 08:25:00|11548.2|11547.5|11550|11549.3|11551.2|11550.5|11547.1|11546.3|609
1646728200000|2022-03-08 08:30:00|11550.1|11549.4|11556.9|11556.2|11558.3|11557.5|11549.3|11548.4|660
1646728500000|2022-03-08 08:35:00|11557.1|11556.4|11555.7|11554.7|11557.8|11556.9|11554.1|11553.2|608
1646728800000|2022-03-08 08:40:00|11555.6|11554.6|11552.5|11551.5|11557.3|11556.5|11552.4|11551.5|834
1646729100000|2022-03-08 08:45:00|11552.6|11551.9|11553.3|11552.6|11553.4|11552.6|11550.3|11549.4|750
1646729400000|2022-03-08 08:50:00|11553.2|11552.5|11553.8|11552.8|11555.8|11554.9|11551.8|11550.8|864
1646729700000|2022-03-08 08:55:00|11553.9|11552.9|11555.6|11554.6|11557|11556.1|11552.9|11552.1|682
1646730000000|2022-03-08 09:00:00|11555.5|11554.5|11559.2|11558.5|11560.9|11560.2|11554.9|11554|704
1646730300000|2022-03-08 09:05:00|11559.4|11558.7|11560.7|11560|11561.4|11560.4|11557.8|11557|874
1646730600000|2022-03-08 09:10:00|11560.8|11559.7|11561.8|11561.1|11564|11563.2|11560.8|11559.7|620
1646730900000|2022-03-08 09:15:00|11562|11561|11562.6|11561.6|11563.2|11562.3|11560.5|11559.5|473
1646731200000|2022-03-08 09:20:00|11562.7|11561.7|11560|11559|11563|11562.3|11559.7|11558.7|616
1646731500000|2022-03-08 09:25:00|11559.8|11559.1|11558.5|11557.5|11560.2|11559.3|11557.4|11556.7|518
1646731800000|2022-03-08 09:30:00|11558.3|11557.3|11561.5|11560.8|11562.3|11561.5|11558.1|11557.3|526
1646732100000|2022-03-08 09:35:00|11561.2|11560.5|11560.1|11559.1|11562.6|11561.7|11559.9|11559.1|522
1646732400000|2022-03-08 09:40:00|11560.2|11559.2|11558.1|11557.4|11560.6|11559.7|11557.7|11556.7|504
1646732700000|2022-03-08 09:45:00|11558.3|11557.3|11556.3|11555.6|11558.3|11557.4|11556.1|11555.1|433
1646733000000|2022-03-08 09:50:00|11556.2|11555.5|11556.5|11555.8|11557.7|11557|11555.2|11554.5|417
1646733300000|2022-03-08 09:55:00|11556.7|11556|11559.9|11559.2|11560.1|11559.3|11556.5|11555.8|431
1646733600000|2022-03-08 10:00:00|11560|11559|11558.7|11558|11560.9|11560|11558.6|11557.8|405
1646733900000|2022-03-08 10:05:00|11558.9|11558.2|11557.4|11556.7|11559.2|11558.4|11555.5|11554.7|345
1646734200000|2022-03-08 10:10:00|11557.7|11556.8|11558.4|11557.4|11559.2|11558.3|11556.8|11556|353
1646734500000|2022-03-08 10:15:00|11558.5|11557.5|11558.7|11558|11559.9|11559.2|11557.6|11556.8|416
1646734800000|2022-03-08 10:20:00|11558.8|11557.8|11558.5|11557.8|11559.8|11559|11558.1|11557.4|414
1646735100000|2022-03-08 10:25:00|11558.4|11557.7|11563.9|11562.9|11564.2|11563.2|11558.4|11557.6|590
1646735400000|2022-03-08 10:30:00|11563.8|11562.8|11560.4|11559.7|11563.9|11562.9|11560.2|11559.3|650
1646735700000|2022-03-08 10:35:00|11560.5|11559.5|11560.1|11559.1|11561.1|11560.2|11559.1|11558.4|497
1646736000000|2022-03-08 10:40:00|11560|11559|11559|11558.3|11560.4|11559.6|11557.1|11556.2|504
1646736300000|2022-03-08 10:45:00|11559.2|11558.5|11560.5|11559.8|11561.1|11560.3|11559.2|11558.5|621
1646736600000|2022-03-08 10:50:00|11560.6|11559.9|11559.4|11558.4|11561.2|11560.2|11559|11558.2|641
1646736900000|2022-03-08 10:55:00|11559.3|11558.3|11559.8|11558.8|11559.8|11558.9|11557|11556.2|632
1646737200000|2022-03-08 11:00:00|11559.6|11558.6|11561.6|11560.6|11562.3|11561.4|11559|11558.2|493
1646737500000|2022-03-08 11:05:00|11561.5|11560.8|11562|11561|11563.3|11562.3|11561.2|11560.3|613
1646737800000|2022-03-08 11:10:00|11561.9|11560.9|11565|11564.3|11566.4|11565.4|11561.1|11560.3|506
1646738100000|2022-03-08 11:15:00|11565.2|11564.5|11565.2|11564.2|11566.9|11566.2|11564.6|11563.9|529
1646738400000|2022-03-08 11:20:00|11565|11564.3|11568.5|11567.8|11568.8|11568.1|11564.9|11564.2|446
1646738700000|2022-03-08 11:25:00|11568.6|11567.6|11569.7|11569|11570.3|11569.6|11568|11567.2|448
1646739000000|2022-03-08 11:30:00|11569.9|11568.9|11565.5|11564.5|11570.7|11569.9|11564.7|11563.8|636
1646739300000|2022-03-08 11:35:00|11565.4|11564.4|11565.1|11564.4|11566.3|11565.5|11564.1|11563.3|416
1646739600000|2022-03-08 11:40:00|11565.2|11564.5|11567.8|11566.8|11567.8|11566.8|11564|11563.3|383
1646739900000|2022-03-08 11:45:00|11567.7|11566.7|11566.6|11565.6|11568.2|11567.4|11563.9|11562.9|520
1646740200000|2022-03-08 11:50:00|11566.5|11565.5|11563.2|11562.2|11566.6|11565.8|11562.3|11561.5|536
1646740500000|2022-03-08 11:55:00|11563.1|11562.4|11564.1|11563.1|11565.1|11564.1|11562.4|11561.6|492
1646740800000|2022-03-08 12:00:00|11564|11563|11563.6|11562.9|11565.3|11564.4|11562.9|11562|586
1646741100000|2022-03-08 12:05:00|11564|11563|11560.7|11560|11564.8|11564|11560.2|11559.4|616
1646741400000|2022-03-08 12:10:00|11560.8|11560.1|11568.1|11567.1|11569|11568|11559.9|11559.2|695
1646741700000|2022-03-08 12:15:00|11567.9|11567.2|11566.6|11565.9|11568|11567.3|11564.7|11563.9|578
1646742000000|2022-03-08 12:20:00|11566.8|11565.8|11566.5|11565.5|11568|11567.3|11565.6|11564.7|523
1646742300000|2022-03-08 12:25:00|11566.6|11565.6|11574.1|11573.1|11574.4|11573.6|11566.3|11565.5|633
1646742600000|2022-03-08 12:30:00|11574|11573|11573|11572.3|11574.7|11573.9|11571.6|11570.7|555
1646742900000|2022-03-08 12:35:00|11573.3|11572.6|11571.9|11571.2|11573.3|11572.6|11571.1|11570.3|398
1646743200000|2022-03-08 12:40:00|11571.8|11571.1|11575.2|11574.5|11575.3|11574.6|11571.7|11570.9|505
1646743500000|2022-03-08 12:45:00|11575.1|11574.4|11573|11572.3|11575.3|11574.4|11573|11572.1|453
1646743800000|2022-03-08 12:50:00|11573.1|11572.4|11570.5|11569.5|11573.1|11572.4|11569.2|11568.2|382
1646744100000|2022-03-08 12:55:00|11570.7|11569.7|11572.6|11571.6|11573.1|11572.1|11569.5|11568.5|432
1646744400000|2022-03-08 13:00:00|11572.7|11571.7|11573.1|11572.1|11574.5|11573.7|11571.5|11570.7|515
1646744700000|2022-03-08 13:05:00|11573.2|11572.2|11573.5|11572.5|11574.1|11573.4|11567.6|11566.6|729
1646745000000|2022-03-08 13:10:00|11573.4|11572.7|11571.6|11570.6|11573.5|11572.7|11568.7|11567.7|746
1646745300000|2022-03-08 13:15:00|11571.7|11570.7|11573.5|11572.5|11573.9|11573.2|11571.2|11570.3|599
1646745600000|2022-03-08 13:20:00|11573.6|11572.6|11573.8|11572.8|11575.6|11574.8|11571.8|11570.9|582
1646745900000|2022-03-08 13:25:00|11573.7|11572.7|11576.5|11575.5|11577.2|11576.3|11573.7|11572.7|496
1646746200000|2022-03-08 13:30:00|11576.4|11575.4|11578.2|11577.2|11578.4|11577.5|11575.7|11574.7|455
1646746500000|2022-03-08 13:35:00|11578|11577.3|11574.8|11574.1|11579.6|11578.7|11574.7|11573.8|449
1646746800000|2022-03-08 13:40:00|11574.7|11574|11575.5|11574.8|11577.7|11576.8|11574.2|11573.5|460
1646747100000|2022-03-08 13:45:00|11575.4|11574.7|11573.3|11572.3|11575.6|11574.9|11573|11572.2|323
1646747400000|2022-03-08 13:50:00|11573.2|11572.2|11571.4|11570.4|11573.7|11572.9|11571.1|11570.1|480
1646747700000|2022-03-08 13:55:00|11571.5|11570.5|11570.3|11569.3|11572.2|11571.3|11569.4|11568.6|609
1646748000000|2022-03-08 14:00:00|11570|11569.2|11567.5|11566.8|11570.5|11569.7|11565.6|11564.9|544
1646748300000|2022-03-08 14:05:00|11567.4|11566.7|11566.6|11565.9|11567.5|11566.7|11565.3|11564.5|637
1646748600000|2022-03-08 14:10:00|11566.5|11565.8|11570.6|11569.6|11571.6|11570.7|11566.4|11565.7|613
1646748900000|2022-03-08 14:15:00|11570.7|11569.7|11569.6|11568.6|11572.6|11571.6|11569.1|11568.2|398
1646749200000|2022-03-08 14:20:00|11569.5|11568.5|11566.8|11565.8|11569.9|11568.9|11563.5|11562.6|503
1646749500000|2022-03-08 14:25:00|11566.4|11565.4|11566.6|11565.6|11569.4|11568.6|11565.5|11564.7|489
1646749800000|2022-03-08 14:30:00|11566.5|11565.5|11563.4|11562.4|11569.4|11568.6|11562.1|11561.2|564
1646750100000|2022-03-08 14:35:00|11563.1|11562.3|11560.6|11559.9|11565.4|11564.6|11559.9|11559.2|589
1646750400000|2022-03-08 14:40:00|11560.9|11560|11559.3|11558.3|11561.5|11560.7|11557.7|11556.9|585
1646750700000|2022-03-08 14:45:00|11559.2|11558.2|11558.1|11557.1|11559.2|11558.2|11555.1|11554.2|517
1646751000000|2022-03-08 14:50:00|11558.2|11557.2|11556.7|11555.7|11560.1|11559.1|11554.5|11553.8|461
1646751300000|2022-03-08 14:55:00|11556.5|11555.8|11554|11553.3|11556.5|11555.8|11551.1|11550.4|516
1646751600000|2022-03-08 15:00:00|11554.2|11553.2|11555.2|11554.2|11557.5|11556.5|11553.6|11552.8|683
1646751900000|2022-03-08 15:05:00|11555.3|11554.3|11548.4|11547.4|11556.7|11555.7|11548.1|11547.2|663
1646752200000|2022-03-08 15:10:00|11548.3|11547.3|11547.4|11546.4|11550.2|11549.2|11546|11545.3|651
1646752500000|2022-03-08 15:15:00|11547.3|11546.3|11548.1|11547.1|11548.4|11547.6|11543.8|11542.8|1017
1646752800000|2022-03-08 15:20:00|11548|11547|11547.2|11546.2|11548.9|11548.2|11544.5|11543.5|891
1646753100000|2022-03-08 15:25:00|11547.3|11546.3|11544|11543|11548.7|11547.9|11542.4|11541.4|707
1646753400000|2022-03-08 15:30:00|11543.8|11543.1|11548.5|11547.8|11548.9|11547.9|11543.8|11543|808
1646753700000|2022-03-08 15:35:00|11548.7|11547.7|11550.3|11549.3|11551|11550.3|11547|11546|757
1646754000000|2022-03-08 15:40:00|11550|11549.2|11549|11548|11551.8|11551|11547.1|11546.2|613
1646754300000|2022-03-08 15:45:00|11549.1|11548.1|11551.2|11550.5|11551.4|11550.6|11545.6|11544.7|645
1646754600000|2022-03-08 15:50:00|11551.3|11550.6|11557.2|11556.2|11558.7|11557.7|11551.3|11550.4|806
1646754900000|2022-03-08 15:55:00|11557|11556|11559.1|11558.4|11560.4|11559.6|11555.8|11554.8|683
1646755200000|2022-03-08 16:00:00|11559.2|11558.5|11563.8|11562.8|11563.9|11562.9|11559.1|11558.4|680
1646755500000|2022-03-08 16:05:00|11563.6|11562.9|11562.5|11561.5|11565.6|11564.8|11562.4|11561.4|549
1646755800000|2022-03-08 16:10:00|11562.2|11561.8|11565|11564|11565.3|11564.5|11562.2|11561.5|423
1646756100000|2022-03-08 16:15:00|11565.1|11564.1|11567.8|11566.8|11569.9|11569|11563.8|11562.9|717
1646756400000|2022-03-08 16:20:00|11567.9|11566.9|11567.6|11566.6|11569.8|11568.8|11567|11566|632
1646756700000|2022-03-08 16:25:00|11567.7|11566.7|11570.9|11570.2|11571.3|11570.4|11565.5|11564.6|675
1646757000000|2022-03-08 16:30:00|11571.1|11570.1|11567.2|11566.2|11571.1|11570.3|11566.7|11566|629
1646757300000|2022-03-08 16:35:00|11567.3|11566.3|11567.9|11566.9|11569.2|11568.3|11566.2|11565.5|605
1646757600000|2022-03-08 16:40:00|11567.8|11566.8|11567|11566.3|11569|11568.2|11565.9|11565.1|499
1646757900000|2022-03-08 16:45:00|11566.9|11566.2|11568.5|11567.5|11569|11568.2|11564.6|11563.9|590
1646758200000|2022-03-08 16:50:00|11568.4|11567.4|11565.5|11564.5|11570.5|11569.5|11565.5|11564.5|488
1646758500000|2022-03-08 16:55:00|11565.6|11564.6|11564.6|11563.9|11566.3|11565.4|11563.9|11563.2|511
1646758800000|2022-03-08 17:00:00|11564.7|11564|11567.2|11566.2|11569|11568|11564.3|11563.4|497
1646759100000|2022-03-08 17:05:00|11567.1|11566.1|11565|11564|11567.9|11566.9|11564.7|11563.9|480
1646759400000|2022-03-08 17:10:00|11565.1|11564.1|11570|11569|11570.8|11570|11564.2|11563.3|535
1646759700000|2022-03-08 17:15:00|11570.2|11569.2|11567.7|11566.7|11570.7|11569.7|11562.5|11561.5|1006
1646760000000|2022-03-08 17:20:00|11567.6|11566.6|11568.3|11567.3|11569.3|11568.5|11564.6|11563.7|883
1646760300000|2022-03-08 17:25:00|11568.1|11567.1|11561.6|11560.6|11569.2|11568.3|11560.4|11559|823
1646760600000|2022-03-08 17:30:00|11561.5|11560.5|11560.9|11559.9|11564.6|11563.6|11560.3|11559.3|948
1646760900000|2022-03-08 17:35:00|11560.8|11560.1|11565.5|11564.5|11566.4|11565.4|11560.8|11559.9|728
1646761200000|2022-03-08 17:40:00|11565.6|11564.6|11565.1|11564.1|11568.4|11567.4|11564.7|11563.9|542
1646761500000|2022-03-08 17:45:00|11565.2|11564.2|11561.3|11560.3|11566.4|11565.4|11559.9|11558.9|781
1646761800000|2022-03-08 17:50:00|11561.4|11560.4|11558.3|11557.3|11565.3|11564.3|11558|11557.2|739
1646762100000|2022-03-08 17:55:00|11558.4|11557.4|11560.5|11559.5|11561.1|11560.1|11557.9|11556.9|529
1646762400000|2022-03-08 18:00:00|11560.6|11559.6|11563.1|11562.1|11564.5|11563.5|11559.6|11558.6|668
1646762700000|2022-03-08 18:05:00|11563.2|11562.2|11563.8|11562.8|11564.2|11563.2|11559.6|11558.6|638
1646763000000|2022-03-08 18:10:00|11563.6|11562.9|11565.2|11564.2|11567.3|11566.3|11563|11562|529
1646763300000|2022-03-08 18:15:00|11565.3|11564.3|11565.1|11564.1|11566.3|11565.3|11564|11563.2|417
1646763600000|2022-03-08 18:20:00|11565.3|11564.6|11565.8|11564.8|11566.6|11565.7|11563.9|11562.9|471
1646763900000|2022-03-08 18:25:00|11565.9|11564.9|11569.1|11568.1|11569.5|11568.5|11565.1|11564.1|678
1646764200000|2022-03-08 18:30:00|11568.8|11567.8|11569.9|11568.9|11570.4|11569.6|11565.8|11564.8|744
1646764500000|2022-03-08 18:35:00|11570|11569|11573.2|11572.2|11574.1|11573.3|11569.7|11568.7|653
1646764800000|2022-03-08 18:40:00|11572.7|11572|11570.5|11569.5|11574.3|11573.5|11569.1|11568.4|605
1646765100000|2022-03-08 18:45:00|11570.1|11569.1|11571.7|11570.7|11573.3|11572.3|11569.9|11569|537
1646765400000|2022-03-08 18:50:00|11571.6|11570.6|11570.9|11569.9|11572.7|11571.8|11570.2|11569.3|316
1646765700000|2022-03-08 18:55:00|11571|11570|11571|11570|11571.8|11570.9|11570.6|11569.6|393
1646766000000|2022-03-08 19:00:00|11570.8|11570.1|11571.1|11570.1|11571.9|11570.9|11569.9|11568.9|353
1646766300000|2022-03-08 19:05:00|11571|11570|11571.6|11570.6|11572.3|11571.4|11570.7|11569.7|326
1646766600000|2022-03-08 19:10:00|11571.7|11570.7|11572.4|11571.4|11574|11573|11571.5|11570.5|342
1646766900000|2022-03-08 19:15:00|11572.5|11571.5|11570.6|11569.6|11573.1|11572.1|11570.1|11569.1|400
1646767200000|2022-03-08 19:20:00|11570.7|11569.7|11572.2|11571.2|11572.3|11571.4|11570.1|11569.1|450
1646767500000|2022-03-08 19:25:00|11572.1|11571.1|11570.4|11569.7|11572.3|11571.3|11570.1|11569.3|407
1646767800000|2022-03-08 19:30:00|11570.5|11569.5|11573.4|11572.7|11573.4|11572.7|11569.2|11568.4|323
1646768100000|2022-03-08 19:35:00|11573.5|11572.8|11574.4|11573.7|11575.1|11574.3|11573.4|11572.5|276
1646768400000|2022-03-08 19:40:00|11574.5|11573.5|11574.8|11573.8|11575.5|11574.6|11572.9|11572|470
1646768700000|2022-03-08 19:45:00|11574.9|11573.9|11573.1|11572.1|11575|11574.3|11572.9|11571.9|344
1646769000000|2022-03-08 19:50:00|11573|11572.3|11572.1|11571.1|11574|11573|11572|11571|296
1646769300000|2022-03-08 19:55:00|11572.2|11571.2|11574.5|11573.8|11574.9|11574|11571.6|11570.7|356
1646769600000|2022-03-08 20:00:00|11574.6|11573.6|11573.9|11573.2|11574.6|11573.6|11572.1|11571.1|329
1646769900000|2022-03-08 20:05:00|11574.1|11573.1|11574.3|11573.3|11574.4|11573.6|11572.3|11571.3|197
1646770200000|2022-03-08 20:10:00|11574.2|11573.2|11571.5|11570.8|11574.3|11573.3|11571.4|11570.5|249
1646770500000|2022-03-08 20:15:00|11571.6|11570.6|11572.2|11571.5|11572.4|11571.7|11570.5|11569.5|290
1646770800000|2022-03-08 20:20:00|11572.3|11571.6|11570.6|11569.6|11572.4|11571.6|11569.4|11568.4|331
1646771100000|2022-03-08 20:25:00|11570.7|11569.7|11570.3|11569.3|11571.2|11570.2|11569.4|11568.4|326
1646771400000|2022-03-08 20:30:00|11570.2|11569.2|11568.4|11567.4|11570.2|11569.2|11567.8|11566.8|285
1646771700000|2022-03-08 20:35:00|11568.3|11567.3|11569.1|11568.1|11569.4|11568.5|11567.9|11566.9|335
1646772000000|2022-03-08 20:40:00|11569.2|11568.2|11567.6|11566.6|11569.7|11568.9|11567.5|11566.5|309
1646772300000|2022-03-08 20:45:00|11567.7|11566.7|11566.2|11565.2|11568.3|11567.3|11566|11565|316
1646772600000|2022-03-08 20:50:00|11566.1|11565.1|11564.6|11563.6|11566.6|11565.6|11564.6|11563.6|398
1646772900000|2022-03-08 20:55:00|11564.5|11563.5|11564.6|11563.9|11565.2|11564.3|11562.2|11561.4|307
1646773200000|2022-03-08 21:00:00|11564.7|11564|11564.7|11563.7|11565.6|11564.8|11564|11563.1|198
1646773500000|2022-03-08 21:05:00|11564.3|11563.6|11566.4|11565.4|11568.1|11567.1|11564|11563.2|198
1646773800000|2022-03-08 21:10:00|11566.9|11565.9|11567.1|11566.4|11568.1|11567.1|11566.6|11565.7|108
1646774100000|2022-03-08 21:15:00|11567.5|11566.8|11566.7|11566|11568.3|11567.4|11566.7|11565.9|109
1646774400000|2022-03-08 21:20:00|11566.3|11565.7|11567|11566|11567.6|11566.6|11566.1|11565.3|122
1646774700000|2022-03-08 21:25:00|11566.7|11565.7|11563|11562.3|11566.8|11565.8|11562.8|11561.8|153
1646775000000|2022-03-08 21:30:00|11563.1|11562.1|11564.5|11563.5|11566.1|11565.1|11563|11561.7|174
1646775300000|2022-03-08 21:35:00|11564.4|11563.4|11565.2|11563.5|11566.7|11564.9|11564.1|11562.3|314
1646775600000|2022-03-08 21:40:00|11565.3|11563.6|11565.3|11564.3|11566.5|11565.2|11564.8|11563.4|303
1646775900000|2022-03-08 21:45:00|11565.5|11563.9|11565.8|11563.6|11566|11564.6|11564.7|11563.1|437
1646776200000|2022-03-08 21:50:00|11565.7|11563.9|11567.3|11565.4|11568.3|11567|11565.7|11563.6|578
1646776500000|2022-03-08 21:55:00|11567.5|11565.6|11569.7|11563.7|11570|11567.3|11567|11561.2|556
1646776800000|2022-03-08 22:00:00|11570.2|11564.2|11573|11567|11575.8|11569.8|11569.8|11563.8|41
1646777100000|2022-03-08 22:05:00|11572.7|11566.7|11570.9|11567|11576|11570.8|11570.8|11565.5|440
1646777400000|2022-03-08 22:10:00|11571.4|11566.8|11570.9|11568.4|11573.4|11571.2|11570.2|11566.4|1288
1646777700000|2022-03-08 22:15:00|11571.1|11568.6|11568.7|11562.7|11571.3|11568.6|11568.1|11562.1|845
1646778000000|2022-03-08 22:20:00|11568.6|11562.6|11569.3|11563.3|11570.1|11565.2|11568.2|11562.2|132
1646778300000|2022-03-08 22:25:00|11569.9|11565.2|11570|11564|11571.1|11566.3|11568.5|11563|160
1646778600000|2022-03-08 22:30:00|11569.8|11563.9|11568.4|11565|11570.7|11565.4|11568|11562.9|886
1646778900000|2022-03-08 22:35:00|11568.2|11564.8|11568.5|11565.4|11569.1|11566.1|11567.8|11563.6|1399
1646779200000|2022-03-08 22:40:00|11568.4|11565.5|11568.1|11564.9|11568.7|11566.1|11567.7|11564.4|822
1646779500000|2022-03-08 22:45:00|11568.2|11565|11567.8|11564.6|11568.6|11565.1|11566.8|11562.7|760
1646779800000|2022-03-08 22:50:00|11567.9|11564.5|11568.1|11564.8|11569.3|11566.7|11567.7|11564|1099
1646780100000|2022-03-08 22:55:00|11568.7|11564.6|11569.6|11564.6|11570.8|11565|11568.2|11564|667
1646780400000|2022-03-08 23:00:00|11570|11564.5|11571|11569.5|11571.5|11570.1|11569.3|11564.5|577
1646780700000|2022-03-08 23:05:00|11570.9|11569.4|11569|11568|11571|11569.6|11568.9|11567.5|221
1646781000000|2022-03-08 23:10:00|11568.9|11567.9|11573.1|11572.1|11573.3|11572.3|11568.3|11567|206
1646781300000|2022-03-08 23:15:00|11573|11572|11573.1|11572.1|11573.7|11572.7|11572|11571|242
1646781600000|2022-03-08 23:20:00|11573.2|11572.2|11572.3|11571.3|11573.3|11572.3|11571.8|11570.8|196
1646781900000|2022-03-08 23:25:00|11572.2|11571.2|11572.8|11571.8|11573.5|11572.5|11571.4|11570.4|244
1646782200000|2022-03-08 23:30:00|11572.9|11571.9|11571.1|11570.1|11573|11572|11570.3|11569.3|300
1646782500000|2022-03-08 23:35:00|11571.2|11570.2|11570.9|11569.9|11573.1|11572.1|11570.8|11569.9|154
1646782800000|2022-03-08 23:40:00|11571|11570|11573.8|11572.8|11574.1|11573.1|11570.8|11569.8|309
1646783100000|2022-03-08 23:45:00|11574|11573|11572.7|11571.1|11575.4|11574.4|11572.4|11571|206
1646783400000|2022-03-08 23:50:00|11572.3|11571.3|11573|11572|11573.2|11572.2|11571.6|11570.6|153
1646783700000|2022-03-08 23:55:00|11573.1|11572.1|11573.1|11572.1|11573.6|11572.6|11572.3|11571.4|168
1646784000000|2022-03-09 00:00:00|11573|11572|11575.6|11574.6|11576.6|11575.7|11573|11572|389
1646784300000|2022-03-09 00:05:00|11575.5|11574.5|11576|11575|11576.5|11575.5|11573.3|11572.5|360
1646784600000|2022-03-09 00:10:00|11575.9|11574.9|11577.9|11576.9|11578.8|11577.9|11575.6|11574.8|442
1646784900000|2022-03-09 00:15:00|11578.1|11577.1|11583.2|11582.2|11586.8|11584.9|11578.1|11577.1|704
1646785200000|2022-03-09 00:20:00|11583.3|11582.3|11585.9|11584.9|11587.9|11586.9|11581.6|11580.6|421
1646785500000|2022-03-09 00:25:00|11585.8|11584.8|11585.8|11584.8|11587.4|11586.5|11584.2|11583.3|333
1646785800000|2022-03-09 00:30:00|11585.7|11584.7|11581.5|11580.5|11585.7|11584.7|11580.6|11579.6|339
1646786100000|2022-03-09 00:35:00|11581.4|11580.4|11581.8|11580.8|11583.6|11582.6|11580.6|11579.7|417
1646786400000|2022-03-09 00:40:00|11581.7|11581|11584.4|11583.4|11584.4|11583.4|11581.7|11580.7|298
1646786700000|2022-03-09 00:45:00|11584.2|11583.5|11583.7|11582.7|11584.3|11583.5|11581.9|11581|312
1646787000000|2022-03-09 00:50:00|11583.6|11582.6|11586.7|11585.7|11588|11587.1|11583.6|11582.6|667
1646787300000|2022-03-09 00:55:00|11587.6|11586.6|11583.6|11582.9|11587.7|11586.7|11582.8|11581.9|432
1646787600000|2022-03-09 01:00:00|11583.7|11582.7|11588.7|11587.7|11588.9|11587.9|11583.7|11582.7|371
1646787900000|2022-03-09 01:05:00|11588.8|11587.8|11587.2|11586.2|11589.5|11588.5|11585.6|11584.6|393
1646788200000|2022-03-09 01:10:00|11587.1|11586.1|11587.5|11586.8|11588.8|11587.9|11586.9|11586|291
1646788500000|2022-03-09 01:15:00|11587.4|11586.7|11589|11588|11589.1|11588.4|11586.5|11585.7|351
1646788800000|2022-03-09 01:20:00|11589.1|11588.1|11590.5|11589.5|11591.7|11590.7|11588.6|11587.8|353
1646789100000|2022-03-09 01:25:00|11590.4|11589.4|11591.8|11590.8|11592.9|11591.9|11589.7|11589|332
1646789400000|2022-03-09 01:30:00|11591.7|11590.7|11589.7|11588.7|11591.7|11590.7|11589.4|11588.6|426
1646789700000|2022-03-09 01:35:00|11589.8|11588.8|11589.4|11588.4|11590.6|11589.7|11588|11587.1|466
1646790000000|2022-03-09 01:40:00|11589.5|11588.7|11590.6|11589.6|11590.9|11590.1|11588.2|11587.3|380
1646790300000|2022-03-09 01:45:00|11590.4|11589.7|11591.3|11590.6|11591.7|11590.9|11589.2|11588.4|454
1646790600000|2022-03-09 01:50:00|11591.2|11590.2|11591.7|11590.7|11592.7|11592|11590.5|11589.7|367
1646790900000|2022-03-09 01:55:00|11591.6|11590.6|11589.4|11588.7|11591.8|11590.8|11588.1|11587.3|329
1646791200000|2022-03-09 02:00:00|11589.6|11588.6|11589.6|11588.9|11590.6|11589.7|11588.2|11587.3|242
1646791500000|2022-03-09 02:05:00|11589.7|11589|11587.8|11587.1|11589.9|11589|11587.7|11586.9|191
1646791800000|2022-03-09 02:10:00|11587.9|11587.2|11586.4|11585.4|11588.1|11587.4|11585.6|11584.7|316
1646792100000|2022-03-09 02:15:00|11586.3|11585.3|11586.5|11585.5|11586.9|11586.2|11585.6|11584.7|390
1646792400000|2022-03-09 02:20:00|11586.4|11585.4|11585.2|11584.2|11587.5|11586.7|11584.2|11583.3|320
1646792700000|2022-03-09 02:25:00|11585.1|11584.1|11586.3|11585.6|11586.6|11585.7|11584.6|11583.7|352
1646793000000|2022-03-09 02:30:00|11586.2|11585.5|11587.7|11586.7|11587.7|11586.9|11585.5|11584.6|285
1646793300000|2022-03-09 02:35:00|11587.5|11586.8|11586.6|11585.9|11588.7|11588|11586.3|11585.5|296
1646793600000|2022-03-09 02:40:00|11586.5|11585.8|11586.1|11585.1|11587.7|11586.8|11585.5|11584.8|220
1646793900000|2022-03-09 02:45:00|11586|11585|11586.2|11585.2|11586.9|11586.2|11585.7|11584.8|216
1646794200000|2022-03-09 02:50:00|11586.3|11585.3|11584.4|11583.4|11586.5|11585.5|11583.7|11582.8|359
1646794500000|2022-03-09 02:55:00|11584.5|11583.5|11585.8|11584.8|11585.9|11585.2|11583|11582.3|422
1646794800000|2022-03-09 03:00:00|11585.7|11584.7|11583.3|11582.3|11586.8|11586.1|11583.1|11582.1|302
1646795100000|2022-03-09 03:05:00|11583.4|11582.6|11582.5|11581.8|11584.1|11583.3|11582.4|11581.6|323
1646795400000|2022-03-09 03:10:00|11582.6|11581.6|11581.1|11580.4|11582.6|11581.7|11581.1|11580.3|377
1646795700000|2022-03-09 03:15:00|11581.2|11580.5|11581.5|11580.5|11583|11582.2|11580.6|11579.9|468
1646796000000|2022-03-09 03:20:00|11581.6|11580.6|11583.1|11582.4|11583.7|11582.8|11581.1|11580.3|226
1646796300000|2022-03-09 03:25:00|11583.2|11582.5|11583.4|11582.7|11583.7|11582.8|11582.1|11581.3|311
1646796600000|2022-03-09 03:30:00|11583.2|11582.4|11583.7|11582.7|11584|11583.2|11582.6|11581.7|243
1646796900000|2022-03-09 03:35:00|11583.6|11582.6|11583.4|11582.7|11584.4|11583.4|11582.5|11581.7|295
1646797200000|2022-03-09 03:40:00|11583.5|11582.8|11582.4|11581.7|11583.7|11582.9|11582.2|11581.3|164
1646797500000|2022-03-09 03:45:00|11582.7|11582|11583.5|11582.8|11583.7|11583|11582.2|11581.3|243
1646797800000|2022-03-09 03:50:00|11583.4|11582.7|11586|11585.3|11586.1|11585.4|11583.4|11582.6|277
1646798100000|2022-03-09 03:55:00|11586.1|11585.4|11584|11583.3|11586.2|11585.5|11583.6|11582.7|252
1646798400000|2022-03-09 04:00:00|11584.1|11583.4|11585.1|11584.4|11585.3|11584.5|11583.7|11582.9|351
1646798700000|2022-03-09 04:05:00|11585.2|11584.2|11586.3|11585.6|11586.7|11585.8|11585.1|11584.2|243
1646799000000|2022-03-09 04:10:00|11586.5|11585.5|11586.3|11585.3|11586.6|11585.7|11585.5|11584.6|178
1646799300000|2022-03-09 04:15:00|11586.4|11585.4|11586.3|11585.3|11586.5|11585.8|11584.8|11584.1|251
1646799600000|2022-03-09 04:20:00|11586.4|11585.4|11584.4|11583.4|11586.6|11585.7|11584.1|11583.3|265
1646799900000|2022-03-09 04:25:00|11584.6|11583.9|11585.3|11584.6|11585.4|11584.6|11582.6|11581.9|278
1646800200000|2022-03-09 04:30:00|11585.2|11584.5|11584.1|11583.4|11586.4|11585.6|11583.8|11583|247
1646800500000|2022-03-09 04:35:00|11584.2|11583.5|11584.1|11583.4|11584.7|11584|11583.2|11582.5|208
1646800800000|2022-03-09 04:40:00|11584.2|11583.5|11582.6|11581.9|11584.5|11583.7|11582|11581.2|153
1646801100000|2022-03-09 04:45:00|11582.7|11582|11582.7|11582|11583|11582.1|11581.4|11580.5|158
1646801400000|2022-03-09 04:50:00|11582.8|11582.1|11582.4|11581.7|11583.2|11582.5|11581.2|11580.5|165
1646801700000|2022-03-09 04:55:00|11582.6|11581.9|11582.7|11582|11583|11582.2|11581.7|11580.8|196
1646802000000|2022-03-09 05:00:00|11582.6|11581.9|11580.7|11580|11583.1|11582.2|11580|11579.3|180
1646802300000|2022-03-09 05:05:00|11580.6|11579.9|11581.3|11580.3|11582.3|11581.5|11580.5|11579.7|116
1646802600000|2022-03-09 05:10:00|11581.4|11580.4|11582.1|11581.1|11582.7|11581.8|11580.8|11580|209
1646802900000|2022-03-09 05:15:00|11582.2|11581.2|11581.7|11581|11582.8|11581.9|11581.7|11580.9|191
1646803200000|2022-03-09 05:20:00|11581.8|11581.1|11576.6|11575.9|11582.1|11581.2|11576|11575.1|270
1646803500000|2022-03-09 05:25:00|11576.7|11575.7|11578.5|11577.8|11579.1|11578.3|11576.3|11575.5|338
1646803800000|2022-03-09 05:30:00|11578.6|11577.9|11577.1|11576.1|11579|11578.1|11576.7|11575.9|279
1646804100000|2022-03-09 05:35:00|11577|11576|11577.2|11576.2|11578.8|11577.9|11576.9|11575.9|201
1646804400000|2022-03-09 05:40:00|11577.1|11576.1|11578.9|11578.2|11579.5|11578.6|11577|11576.1|167
1646804700000|2022-03-09 05:45:00|11579|11578.3|11578.1|11577.4|11579.2|11578.4|11577.7|11576.8|289
1646805000000|2022-03-09 05:50:00|11578.2|11577.2|11579|11578|11580|11579.1|11578|11577.1|316
1646805300000|2022-03-09 05:55:00|11579.1|11578.1|11579|11578|11579.6|11578.8|11578.2|11577.4|290
1646805600000|2022-03-09 06:00:00|11579.2|11578.3|11578|11577|11580.1|11579.3|11577.4|11576.5|302
1646805900000|2022-03-09 06:05:00|11578.1|11577.1|11577.2|11576.5|11578.3|11577.4|11576.7|11575.8|205
1646806200000|2022-03-09 06:10:00|11577.1|11576.4|11577.1|11576.4|11578.2|11577.4|11577|11576.2|188
1646806500000|2022-03-09 06:15:00|11577|11576.3|11574.9|11574.2|11577.6|11576.8|11574.8|11574|241
1646806800000|2022-03-09 06:20:00|11575|11574.3|11573.4|11572.4|11575.4|11574.6|11572.6|11571.9|229
1646807100000|2022-03-09 06:25:00|11573.3|11572.3|11572.7|11571.7|11573.5|11572.6|11571|11570.2|291
1646807400000|2022-03-09 06:30:00|11572.8|11572.1|11574.4|11573.7|11575.2|11574.4|11572.8|11572|227
1646807700000|2022-03-09 06:35:00|11574.5|11573.8|11575.2|11574.5|11575.8|11574.9|11574.3|11573.5|234
1646808000000|2022-03-09 06:40:00|11575.1|11574.4|11576.2|11575.5|11576.5|11575.6|11574.4|11573.6|157
1646808300000|2022-03-09 06:45:00|11576.3|11575.6|11578.3|11577.3|11579|11578.2|11576.1|11575.3|266
1646808600000|2022-03-09 06:50:00|11578|11577.4|11577.5|11576.8|11579.8|11579|11577|11576.3|222
1646808900000|2022-03-09 06:55:00|11577.7|11577|11578.3|11577.3|11579.6|11578.9|11577.4|11576.7|285
1646809200000|2022-03-09 07:00:00|11578|11577|11579.1|11578.4|11580.3|11579.5|11576.2|11575.4|507
1646809500000|2022-03-09 07:05:00|11579|11578.3|11580.3|11579.3|11581.3|11580.5|11579|11578.3|423
1646809800000|2022-03-09 07:10:00|11580.4|11579.4|11582|11581|11582.5|11581.6|11580.2|11579.4|323
1646810100000|2022-03-09 07:15:00|11582.1|11581.1|11580.7|11580|11582.1|11581.1|11579.1|11578.3|367
1646810400000|2022-03-09 07:20:00|11580.5|11579.8|11582.6|11581.9|11584.2|11583.3|11580.5|11579.8|429
1646810700000|2022-03-09 07:25:00|11582.8|11581.8|11582.3|11581.3|11583|11582|11581.2|11580.4|438
1646811000000|2022-03-09 07:30:00|11582.4|11581.4|11583.7|11583|11583.9|11583.1|11581.2|11580.4|442
1646811300000|2022-03-09 07:35:00|11583.6|11582.9|11581.9|11580.9|11583.8|11583|11581.7|11580.8|411
1646811600000|2022-03-09 07:40:00|11581.7|11581|11584.2|11583.2|11584.3|11583.4|11581.5|11580.5|366
1646811900000|2022-03-09 07:45:00|11584.1|11583.1|11586.8|11585.8|11586.9|11586|11583|11582.2|337
1646812200000|2022-03-09 07:50:00|11586.9|11585.9|11586.3|11585.6|11587.2|11586.4|11585|11584.3|407
1646812500000|2022-03-09 07:55:00|11586.5|11585.5|11588.4|11587.7|11588.5|11587.8|11586.3|11585.5|377
1646812800000|2022-03-09 08:00:00|11588.9|11588.2|11584.5|11583.5|11589.2|11588.5|11584.1|11583.3|551
1646813100000|2022-03-09 08:05:00|11584.4|11583.4|11586.7|11585.7|11587.7|11586.8|11583.7|11582.8|541
1646813400000|2022-03-09 08:10:00|11586.8|11585.8|11585.2|11584.2|11588|11587|11585|11584.2|539
1646813700000|2022-03-09 08:15:00|11585.1|11584.1|11582.6|11581.6|11585.2|11584.2|11581|11580|674
1646814000000|2022-03-09 08:20:00|11582.4|11581.7|11580.8|11579.8|11584.5|11583.6|11580.8|11579.8|497
1646814300000|2022-03-09 08:25:00|11580.7|11579.7|11577.7|11576.7|11581.1|11580.2|11576.4|11575.4|597
1646814600000|2022-03-09 08:30:00|11577.8|11576.8|11579.1|11578.4|11580.2|11579.4|11576.7|11575.9|520
1646814900000|2022-03-09 08:35:00|11579.4|11578.5|11574.9|11574.2|11579.9|11579|11574.7|11574|498
1646815200000|2022-03-09 08:40:00|11574.8|11574.1|11578.4|11577.7|11579|11578.1|11574.1|11573.3|479
1646815500000|2022-03-09 08:45:00|11578.5|11577.8|11578.8|11578.1|11579.1|11578.3|11576.3|11575.4|389
1646815800000|2022-03-09 08:50:00|11578.9|11578.2|11579|11578|11579.8|11578.9|11576.9|11576.1|549
1646816100000|2022-03-09 08:55:00|11579.1|11578.1|11582.3|11581.3|11583.1|11582.2|11578.5|11577.8|579
1646816400000|2022-03-09 09:00:00|11582.2|11581.5|11582.9|11582.2|11583.9|11583.1|11581.5|11580.7|425
1646816700000|2022-03-09 09:05:00|11583|11582.3|11584.7|11584|11584.9|11584.1|11582.4|11581.5|492
1646817000000|2022-03-09 09:10:00|11584.8|11584.1|11583.8|11582.8|11585.7|11585|11583.5|11582.7|497
1646817300000|2022-03-09 09:15:00|11583.9|11582.9|11588|11587.3|11588.6|11587.9|11583.7|11582.9|415
1646817600000|2022-03-09 09:20:00|11588.1|11587.4|11584.8|11583.8|11588.3|11587.5|11584.1|11583.4|384
1646817900000|2022-03-09 09:25:00|11584.7|11583.7|11578.7|11578|11584.9|11584.1|11578.1|11577.4|577
1646818200000|2022-03-09 09:30:00|11578.9|11578.2|11580.1|11579.4|11580.7|11580|11578.4|11577.5|477
1646818500000|2022-03-09 09:35:00|11580.2|11579.5|11582.2|11581.5|11582.4|11581.6|11578.3|11577.5|456
1646818800000|2022-03-09 09:40:00|11582.3|11581.3|11582.8|11581.8|11583.6|11582.8|11581.5|11580.6|478
1646819100000|2022-03-09 09:45:00|11582.7|11581.7|11583.9|11583.2|11585.1|11584.2|11582.2|11581.4|398
1646819400000|2022-03-09 09:50:00|11584|11583.3|11585.8|11585.1|11586.6|11585.8|11583.8|11583|501
1646819700000|2022-03-09 09:55:00|11586|11585|11586.2|11585.2|11589.4|11588.7|11585.5|11584.6|452
1646820000000|2022-03-09 10:00:00|11586|11585.3|11582|11581|11586.4|11585.5|11581.6|11580.8|632
1646820300000|2022-03-09 10:05:00|11582.1|11581.1|11582.7|11582|11583.9|11583|11580.1|11579.2|609
1646820600000|2022-03-09 10:10:00|11582.8|11582.1|11583.8|11582.8|11585|11584.2|11582.6|11581.6|452
1646820900000|2022-03-09 10:15:00|11583.7|11582.7|11585.4|11584.4|11586.6|11585.7|11582.3|11581.3|569
1646821200000|2022-03-09 10:20:00|11585.3|11584.6|11586.2|11585.2|11587.2|11586.2|11582.3|11581.5|597
1646821500000|2022-03-09 10:25:00|11586.3|11585.3|11586.6|11585.6|11587.2|11586.3|11585|11584.2|354
1646821800000|2022-03-09 10:30:00|11586.4|11585.7|11587.2|11586.5|11588.1|11587.2|11585.1|11584.2|499
1646822100000|2022-03-09 10:35:00|11587.4|11586.4|11587.9|11587.2|11588.4|11587.5|11587|11586.2|347
1646822400000|2022-03-09 10:40:00|11588|11587.3|11587.3|11586.3|11589.1|11588.3|11587.1|11586.3|301
1646822700000|2022-03-09 10:45:00|11587.5|11586.6|11586.9|11586.2|11588.1|11587.3|11585.8|11585.1|410
1646823000000|2022-03-09 10:50:00|11586.8|11586.1|11587.5|11586.5|11588.8|11587.9|11586.4|11585.7|492
1646823300000|2022-03-09 10:55:00|11587.3|11586.3|11587.1|11586.4|11589.3|11588.4|11585.9|11585|563
1646823600000|2022-03-09 11:00:00|11587.2|11586.5|11589|11588.3|11591.2|11590.3|11587.2|11586.5|608
1646823900000|2022-03-09 11:05:00|11589.1|11588.4|11588.5|11587.5|11589.5|11588.5|11585.6|11584.9|630
1646824200000|2022-03-09 11:10:00|11588.3|11587.6|11587.9|11587.2|11588.5|11587.7|11586.5|11585.6|615
1646824500000|2022-03-09 11:15:00|11587.7|11587|11587|11586|11588.2|11587.5|11586.4|11585.6|384
1646824800000|2022-03-09 11:20:00|11586.9|11586.2|11590.2|11589.5|11590.4|11589.5|11586.8|11586.1|354
1646825100000|2022-03-09 11:25:00|11590.4|11589.4|11592.4|11591.7|11593|11592.3|11590.2|11589.3|431
1646825400000|2022-03-09 11:30:00|11592.5|11591.8|11589.2|11588.5|11592.9|11592|11589.2|11588.5|580
1646825700000|2022-03-09 11:35:00|11589.3|11588.6|11594.7|11593.7|11594.8|11593.9|11589.3|11588.6|569
1646826000000|2022-03-09 11:40:00|11594.5|11593.8|11591.2|11590.2|11594.7|11593.9|11590.6|11589.7|595
1646826300000|2022-03-09 11:45:00|11591.1|11590.1|11590.1|11589.4|11592|11591.2|11589.7|11588.8|528
1646826600000|2022-03-09 11:50:00|11590|11589.3|11591.5|11590.8|11593.3|11592.5|11589.9|11589.1|359
1646826900000|2022-03-09 11:55:00|11591.6|11590.9|11592.1|11591.1|11594.4|11593.4|11591.4|11590.6|349
1646827200000|2022-03-09 12:00:00|11592|11591.3|11592.2|11591.5|11594.2|11593.2|11591.9|11591.1|421
1646827500000|2022-03-09 12:05:00|11592.1|11591.4|11590.2|11589.5|11592.4|11591.6|11589.6|11588.8|369
1646827800000|2022-03-09 12:10:00|11590.1|11589.4|11588.7|11588|11590.4|11589.6|11588.5|11587.8|379
1646828100000|2022-03-09 12:15:00|11588.6|11587.9|11588.6|11587.9|11589.9|11589.1|11588.5|11587.7|223
1646828400000|2022-03-09 12:20:00|11588.8|11587.8|11588.4|11587.4|11589.5|11588.8|11587.5|11586.7|227
1646828700000|2022-03-09 12:25:00|11588.5|11587.5|11588.5|11587.5|11589|11588|11587.7|11586.9|218
1646829000000|2022-03-09 12:30:00|11588.4|11587.7|11589.5|11588.8|11589.8|11589|11587.9|11587.2|243
1646829300000|2022-03-09 12:35:00|11589.6|11588.9|11587.9|11587.2|11589.6|11588.9|11587.9|11587.1|318
1646829600000|2022-03-09 12:40:00|11588|11587.3|11587.4|11586.7|11589.4|11588.6|11586.9|11586.2|246
1646829900000|2022-03-09 12:45:00|11587.5|11586.8|11584.2|11583.5|11587.5|11586.8|11584.2|11583.4|347
1646830200000|2022-03-09 12:50:00|11584.3|11583.6|11583.5|11582.8|11585.9|11585|11583.4|11582.7|353
1646830500000|2022-03-09 12:55:00|11583.4|11582.7|11584.8|11584.1|11585.1|11584.3|11583.4|11582.5|373
1646830800000|2022-03-09 13:00:00|11584.9|11584.2|11584.9|11584.2|11586.5|11585.8|11583.7|11582.8|432
1646831100000|2022-03-09 13:05:00|11584.8|11584.1|11583.7|11582.7|11585.1|11584.3|11581.4|11580.6|313
1646831400000|2022-03-09 13:10:00|11583.5|11582.8|11582|11581|11585.3|11584.6|11581.6|11580.8|307
1646831700000|2022-03-09 13:15:00|11581.8|11581.1|11578.2|11577.2|11583.6|11582.8|11576.3|11575.3|447
1646832000000|2022-03-09 13:20:00|11577.9|11576.9|11573|11572.3|11577.9|11577.1|11572.9|11572.2|519
1646832300000|2022-03-09 13:25:00|11572.9|11572.2|11575.9|11574.9|11576.3|11575.4|11572.9|11572.2|560
1646832600000|2022-03-09 13:30:00|11576|11575|11579.9|11578.9|11580.3|11579.3|11575.7|11574.9|607
1646832900000|2022-03-09 13:35:00|11579.8|11578.8|11581|11580.3|11581.3|11580.4|11578.2|11577.4|529
1646833200000|2022-03-09 13:40:00|11581.2|11580.2|11581.6|11580.9|11583.1|11582.2|11580.6|11579.9|471
1646833500000|2022-03-09 13:45:00|11581.8|11580.8|11582.8|11582.1|11584.1|11583.3|11581|11580.3|538
1646833800000|2022-03-09 13:50:00|11582.9|11582.2|11582.2|11581.5|11583.1|11582.2|11580.7|11579.9|512
1646834100000|2022-03-09 13:55:00|11582.3|11581.6|11577.3|11576.3|11582.3|11581.6|11574|11573.2|494
1646834400000|2022-03-09 14:00:00|11577.2|11576.2|11575.3|11574.6|11577.6|11576.8|11572.2|11571.2|443
1646834700000|2022-03-09 14:05:00|11575.7|11574.7|11574.3|11573.3|11583.3|11581.7|11572.6|11571.6|854
1646835000000|2022-03-09 14:10:00|11574.4|11573.4|11560.9|11559.9|11576.5|11575.5|11556.3|11555.3|1284
1646835300000|2022-03-09 14:15:00|11561|11560|11559.5|11558.5|11565.4|11564.4|11559.3|11558.3|1114
1646835600000|2022-03-09 14:20:00|11559.9|11558.9|11564.2|11563.2|11564.5|11563.5|11558.7|11557.9|835
1646835900000|2022-03-09 14:25:00|11564.4|11563.4|11571.8|11570.8|11573.4|11572.5|11563.2|11562.2|880
1646836200000|2022-03-09 14:30:00|11571.9|11570.9|11573.9|11572.9|11577.6|11576.6|11571.1|11570.1|913
1646836500000|2022-03-09 14:35:00|11573.8|11572.8|11571.1|11570.1|11575.5|11574.8|11570.9|11569.9|626
1646836800000|2022-03-09 14:40:00|11571.2|11570.2|11569.3|11568.3|11571.7|11570.7|11566.3|11565.3|614
1646837100000|2022-03-09 14:45:00|11569.4|11568.4|11573|11572|11573.8|11572.9|11569.1|11568.1|542
1646837400000|2022-03-09 14:50:00|11573.1|11572.1|11571.8|11570.8|11573.7|11572.8|11570.3|11569.3|561
1646837700000|2022-03-09 14:55:00|11571.7|11570.7|11576.3|11575.3|11577.7|11576.7|11570.2|11569.4|560
1646838000000|2022-03-09 15:00:00|11576.6|11575.6|11574.7|11573.7|11577.1|11576.1|11574.3|11573.4|528
1646838300000|2022-03-09 15:05:00|11574.8|11573.8|11576.1|11575.1|11576.6|11575.8|11571.7|11570.7|450
1646838600000|2022-03-09 15:10:00|11576.2|11575.4|11575.3|11574.3|11579|11578.2|11574.8|11573.8|463
1646838900000|2022-03-09 15:15:00|11575.2|11574.5|11572.7|11571.7|11576.3|11575.3|11571.4|11570.7|498
1646839200000|2022-03-09 15:20:00|11572.9|11572.2|11576.8|11575.8|11579.2|11578.2|11572.9|11572.1|468
1646839500000|2022-03-09 15:25:00|11576.9|11576.1|11574.5|11573.8|11577.2|11576.5|11573.2|11572.3|461
1646839800000|2022-03-09 15:30:00|11575|11574.3|11571.2|11570.2|11576.7|11576|11570.7|11570|593
1646840100000|2022-03-09 15:35:00|11571.3|11570.3|11572.2|11571.2|11572.2|11571.2|11568.1|11567.2|533
1646840400000|2022-03-09 15:40:00|11572.1|11571.4|11573.2|11572.2|11573.9|11573|11570.1|11569.3|458
1646840700000|2022-03-09 15:45:00|11573|11572.3|11574.7|11573.7|11575.1|11574.2|11571.7|11571|452
1646841000000|2022-03-09 15:50:00|11574.6|11573.9|11582.2|11581.5|11582.7|11581.7|11574|11573.1|425
1646841300000|2022-03-09 15:55:00|11582.1|11581.4|11581.6|11580.9|11583.9|11583.2|11580.5|11579.6|495
1646841600000|2022-03-09 16:00:00|11581.5|11580.8|11577.7|11577|11583.6|11582.9|11577|11576.2|424
1646841900000|2022-03-09 16:05:00|11577.8|11576.8|11578.1|11577.1|11579.7|11578.8|11575.4|11574.6|567
1646842200000|2022-03-09 16:10:00|11578.2|11577.2|11576.9|11575.9|11578.5|11577.6|11574.2|11573.3|624
1646842500000|2022-03-09 16:15:00|11576.8|11575.8|11575.5|11574.8|11580.4|11579.6|11575.2|11574.5|612
1646842800000|2022-03-09 16:20:00|11575.4|11574.7|11573.3|11572.3|11575.9|11575.2|11569.8|11569.1|545
1646843100000|2022-03-09 16:25:00|11573.1|11572.4|11577.8|11577.1|11578.7|11577.9|11572.8|11571.8|600
1646843400000|2022-03-09 16:30:00|11578|11577.3|11579.4|11578.7|11579.8|11578.9|11577|11576.3|501
1646843700000|2022-03-09 16:35:00|11579.5|11578.8|11580.2|11579.5|11580.4|11579.6|11577.5|11576.8|472
1646844000000|2022-03-09 16:40:00|11580|11579.3|11580.1|11579.4|11582.4|11581.6|11579.2|11578.5|503
1646844300000|2022-03-09 16:45:00|11580|11579.3|11581.9|11580.9|11582.5|11581.8|11579.3|11578.6|490
1646844600000|2022-03-09 16:50:00|11581.8|11581.1|11585.8|11584.8|11587.2|11586.4|11580.2|11579.4|484
1646844900000|2022-03-09 16:55:00|11585.6|11584.9|11587.5|11586.8|11587.9|11587.1|11584.8|11584|527
1646845200000|2022-03-09 17:00:00|11587.4|11586.7|11583.4|11582.7|11588.3|11587.5|11583.2|11582.5|534
1646845500000|2022-03-09 17:05:00|11583.5|11582.8|11584.5|11583.8|11586.5|11585.7|11583.1|11582.2|431
1646845800000|2022-03-09 17:10:00|11584.4|11583.7|11582.6|11581.9|11585.6|11584.8|11581.7|11580.8|384
1646846100000|2022-03-09 17:15:00|11582.7|11582|11588.5|11587.5|11588.6|11587.8|11582.6|11581.9|416
1646846400000|2022-03-09 17:20:00|11588.6|11587.6|11587.6|11586.9|11589.2|11588.5|11585.9|11584.9|530
1646846700000|2022-03-09 17:25:00|11587.7|11586.7|11586.6|11585.6|11588|11587.2|11586|11585.1|592
1646847000000|2022-03-09 17:30:00|11586.5|11585.5|11582.8|11582.1|11587.4|11586.4|11581.9|11581|444
1646847300000|2022-03-09 17:35:00|11582.7|11582|11578.9|11578.2|11583.4|11582.5|11578.1|11577.2|761
1646847600000|2022-03-09 17:40:00|11578.8|11578.1|11579.2|11578.2|11579.9|11579|11576.4|11575.4|515
1646847900000|2022-03-09 17:45:00|11578.6|11577.9|11579.1|11578.1|11580.7|11579.9|11578|11577.3|412
1646848200000|2022-03-09 17:50:00|11578.9|11578.2|11580.1|11579.1|11580.3|11579.5|11577.4|11576.5|484
1646848500000|2022-03-09 17:55:00|11580.2|11579.5|11579.7|11578.7|11581.1|11580.3|11578.8|11578|395
1646848800000|2022-03-09 18:00:00|11579.8|11578.8|11579.8|11578.8|11582|11581|11577.5|11576.6|599
1646849100000|2022-03-09 18:05:00|11579.5|11578.5|11583.2|11582.2|11583.3|11582.4|11578.8|11577.9|585
1646849400000|2022-03-09 18:10:00|11583.1|11582.1|11583.6|11582.6|11584.4|11583.4|11582.7|11581.7|329
1646849700000|2022-03-09 18:15:00|11583.4|11582.7|11583.1|11582.1|11585|11584.1|11582.9|11582|295
1646850000000|2022-03-09 18:20:00|11582.8|11582.2|11584.9|11584.2|11585.9|11585|11582.1|11581.3|248
1646850300000|2022-03-09 18:25:00|11585|11584.3|11585|11584|11585.7|11584.8|11583.4|11582.5|256
1646850600000|2022-03-09 18:30:00|11584.9|11584.2|11583.5|11582.8|11585.4|11584.7|11583.4|11582.6|224
1646850900000|2022-03-09 18:35:00|11583.6|11582.9|11585.7|11585|11587|11586|11583.4|11582.5|414
1646851200000|2022-03-09 18:40:00|11586.1|11585.1|11588.2|11587.5|11588.3|11587.6|11586|11585|466
1646851500000|2022-03-09 18:45:00|11588.3|11587.6|11588.5|11587.8|11590|11589.1|11586.9|11586|551
1646851800000|2022-03-09 18:50:00|11588.6|11587.6|11588.9|11588.2|11590.4|11589.6|11588.4|11587.6|211
1646852100000|2022-03-09 18:55:00|11588.8|11588.1|11588.4|11587.7|11589.6|11588.8|11588|11587.3|291
1646852400000|2022-03-09 19:00:00|11588.5|11587.8|11589.1|11588.4|11589.3|11588.6|11588.5|11587.6|171
1646852700000|2022-03-09 19:05:00|11589|11588.3|11588.2|11587.5|11589.8|11588.9|11588.2|11587.3|109
1646853000000|2022-03-09 19:10:00|11588.3|11587.6|11587.8|11586.8|11588.4|11587.6|11586.9|11586.1|199
1646853300000|2022-03-09 19:15:00|11587.6|11586.9|11586.4|11585.4|11587.8|11586.9|11586.3|11585.3|207
1646853600000|2022-03-09 19:20:00|11586.5|11585.5|11587|11586|11587.3|11586.3|11586.2|11585.2|273
1646853900000|2022-03-09 19:25:00|11587.1|11586.1|11587.2|11586.2|11588.5|11587.5|11586.3|11585.4|193
1646854200000|2022-03-09 19:30:00|11587.1|11586.1|11587.3|11586.3|11587.8|11586.9|11585.9|11584.9|216
1646854500000|2022-03-09 19:35:00|11587.2|11586.2|11586.2|11585.2|11587.2|11586.3|11585.6|11584.9|149
1646854800000|2022-03-09 19:40:00|11586.1|11585.1|11584.4|11583.4|11586.1|11585.2|11584.1|11583.3|259
1646855100000|2022-03-09 19:45:00|11584.2|11583.5|11583.9|11582.9|11584.6|11583.7|11583.5|11582.7|159
1646855400000|2022-03-09 19:50:00|11583.8|11582.8|11585.2|11584.2|11585.2|11584.3|11582.6|11581.6|210
1646855700000|2022-03-09 19:55:00|11585.1|11584.1|11585.4|11584.4|11586.2|11585.2|11584.5|11583.7|318
1646856000000|2022-03-09 20:00:00|11585.3|11584.6|11582.2|11581.2|11585.4|11584.6|11581.3|11580.3|362
1646856300000|2022-03-09 20:05:00|11582.4|11581.4|11580.3|11579.3|11582.6|11581.8|11580.1|11579.2|305
1646856600000|2022-03-09 20:10:00|11580.4|11579.4|11583.2|11582.2|11583.5|11582.5|11579.4|11578.4|347
1646856900000|2022-03-09 20:15:00|11583.1|11582.4|11581.7|11581|11583.9|11583.1|11581.7|11580.8|304
1646857200000|2022-03-09 20:20:00|11581.5|11580.8|11580.9|11579.9|11582.6|11581.8|11580.8|11579.8|202
1646857500000|2022-03-09 20:25:00|11581|11580|11581|11580|11581.6|11580.7|11580.6|11579.7|161
1646857800000|2022-03-09 20:30:00|11581.1|11580.1|11580.8|11579.8|11581.8|11580.8|11580.5|11579.6|171
1646858100000|2022-03-09 20:35:00|11580.9|11579.9|11581.6|11580.6|11582.7|11581.7|11580.3|11579.4|214
1646858400000|2022-03-09 20:40:00|11581.7|11580.7|11582.2|11581.2|11583.1|11582.1|11581|11580|219
1646858700000|2022-03-09 20:45:00|11582.1|11581.1|11586|11585|11587.4|11586.4|11582|11581|229
1646859000000|2022-03-09 20:50:00|11586.1|11585.1|11581.8|11580.8|11587.1|11586.2|11581.3|11580.4|451
1646859300000|2022-03-09 20:55:00|11581.7|11580.7|11581.1|11580.1|11582.5|11581.7|11580.6|11579.9|472
1646859600000|2022-03-09 21:00:00|11581.2|11580.2|11581.8|11580.8|11584.8|11583.8|11580.9|11579.9|388
1646859900000|2022-03-09 21:05:00|11581.6|11580.6|11582.8|11581.8|11583.7|11582.8|11581.5|11580.5|257
1646860200000|2022-03-09 21:10:00|11582.7|11581.7|11582.1|11581.1|11583.2|11582.2|11581.4|11580.4|151
1646860500000|2022-03-09 21:15:00|11582.1|11581.1|11585|11584|11588|11586.7|11582|11581|392
1646860800000|2022-03-09 21:20:00|11585.1|11584.1|11586.3|11584.7|11587.6|11586.4|11584.8|11583.8|380
1646861100000|2022-03-09 21:25:00|11586.4|11584.6|11585.9|11584.9|11587.1|11585.9|11585|11584|167
1646861400000|2022-03-09 21:30:00|11586|11585|11587.1|11586.1|11588.1|11586.6|11585.8|11584.5|236
1646861700000|2022-03-09 21:35:00|11587.3|11586.3|11587.9|11586|11588|11586.6|11586.5|11585.3|150
1646862000000|2022-03-09 21:40:00|11587.8|11586.1|11588|11587|11588.4|11587.1|11587.2|11585.9|224
1646862300000|2022-03-09 21:45:00|11587.9|11586.9|11587.7|11586.1|11588.4|11587|11587.1|11585.5|369
1646862600000|2022-03-09 21:50:00|11587.8|11586.2|11586.9|11585.3|11588.4|11586.7|11586|11584.1|563
1646862900000|2022-03-09 21:55:00|11586.6|11585.6|11587.2|11581.2|11589.8|11585.8|11585.5|11580.9|634
1646863200000|2022-03-09 22:00:00|11587|11581|11587.7|11581.7|11587.7|11581.7|11584.8|11578.8|28
1646863500000|2022-03-09 22:05:00|11587.5|11581.5|11587.6|11583.2|11588.5|11583.2|11586.1|11580.4|98
1646863800000|2022-03-09 22:10:00|11588.6|11582.6|11587.7|11583.2|11588.7|11583.7|11587|11581.6|233
1646864100000|2022-03-09 22:15:00|11588|11583.1|11587.5|11583|11588.2|11583.9|11586.8|11582.6|135
1646864400000|2022-03-09 22:20:00|11587.4|11583.1|11586.8|11583.7|11588|11583.7|11586.7|11582.6|115
1646864700000|2022-03-09 22:25:00|11587.3|11583.5|11588.3|11583|11588.9|11583.7|11585.9|11582.2|219
1646865000000|2022-03-09 22:30:00|11587.9|11583.1|11586.8|11582.7|11589|11583.5|11586.5|11582.3|242
1646865300000|2022-03-09 22:35:00|11586.9|11582.8|11587.4|11584.7|11589.5|11586.4|11586.7|11582.7|1007
1646865600000|2022-03-09 22:40:00|11587.3|11584.8|11587.5|11585.1|11588.1|11585.4|11587.2|11584.4|1207
1646865900000|2022-03-09 22:45:00|11587.6|11585.2|11588.7|11586.3|11589.1|11586.9|11587|11584.8|1147
1646866200000|2022-03-09 22:50:00|11588.6|11586.4|11588.5|11586.5|11589.3|11586.9|11588.3|11585.9|957
1646866500000|2022-03-09 22:55:00|11588.6|11586.1|11588.9|11586.3|11589.2|11587|11588.4|11585.2|815
1646866800000|2022-03-09 23:00:00|11589|11586.4|11586.2|11585.2|11589|11586.8|11586.1|11584.6|527
1646867100000|2022-03-09 23:05:00|11586.1|11585.1|11585.8|11584.8|11586.3|11585.2|11584.9|11583.7|199
1646867400000|2022-03-09 23:10:00|11585.7|11584.7|11589|11588|11589|11588|11585.7|11584.5|226
1646867700000|2022-03-09 23:15:00|11588.9|11587.9|11590.4|11589.4|11591.2|11590.2|11588.9|11587.9|222
1646868000000|2022-03-09 23:20:00|11590.3|11589.3|11590.9|11589.9|11591.1|11590.2|11588.1|11587.1|249
1646868300000|2022-03-09 23:25:00|11590.8|11589.8|11590.9|11589.9|11592.5|11591.5|11590.1|11589.1|330
1646868600000|2022-03-09 23:30:00|11591|11590|11592.1|11591.1|11592.3|11591.3|11590.5|11589.5|380
1646868900000|2022-03-09 23:35:00|11592.4|11591.4|11591.2|11590.2|11592.7|11591.7|11590.9|11589.3|348
1646869200000|2022-03-09 23:40:00|11591.3|11590.3|11593.7|11592.7|11593.8|11593|11591.1|11590.1|304
1646869500000|2022-03-09 23:45:00|11593.6|11592.6|11594.2|11593.2|11594.3|11593.3|11592.4|11591.4|364
1646869800000|2022-03-09 23:50:00|11594.1|11593.1|11593.1|11592.1|11595.3|11594.5|11593|11592|260
1646870100000|2022-03-09 23:55:00|11593|11592.3|11591.5|11590.5|11593.1|11592.3|11590.8|11589.8|248
1646870400000|2022-03-10 00:00:00|11591.4|11590.4|11591.1|11590.1|11592.9|11591.9|11588.9|11587.9|531
1646870700000|2022-03-10 00:05:00|11591.2|11590.2|11593.1|11592.1|11593.4|11592.4|11591.1|11590.1|296
1646871000000|2022-03-10 00:10:00|11593|11592.3|11592.3|11591.6|11594|11593|11591.9|11591|260
1646871300000|2022-03-10 00:15:00|11592|11591.3|11593.2|11592.2|11594.6|11593.6|11590.2|11589.4|332
1646871600000|2022-03-10 00:20:00|11593.1|11592.1|11594|11593|11594|11593|11592.3|11591.5|183
1646871900000|2022-03-10 00:25:00|11593.9|11592.9|11593.1|11592.1|11594.6|11593.7|11592.7|11592|223
1646872200000|2022-03-10 00:30:00|11593.2|11592.2|11594.7|11594|11595.2|11594.4|11592.8|11592|273
1646872500000|2022-03-10 00:35:00|11594.9|11593.9|11596.5|11595.5|11597.4|11596.6|11594.9|11593.9|192
1646872800000|2022-03-10 00:40:00|11596.6|11595.6|11597.8|11596.8|11598.1|11597.1|11596.3|11595.4|226
1646873100000|2022-03-10 00:45:00|11597.7|11597|11599.5|11598.8|11599.7|11598.9|11597.7|11596.9|287
1646873400000|2022-03-10 00:50:00|11599.6|11598.9|11599.7|11598.7|11601.7|11600.9|11598.3|11597.5|550
1646873700000|2022-03-10 00:55:00|11599.5|11598.8|11597.3|11596.6|11600.1|11599.1|11595.6|11594.6|524
1646874000000|2022-03-10 01:00:00|11597.2|11596.5|11596.5|11595.8|11597.5|11596.8|11595.5|11594.8|292
1646874300000|2022-03-10 01:05:00|11596.4|11595.7|11598.2|11597.5|11598.2|11597.5|11596.4|11595.7|272
1646874600000|2022-03-10 01:10:00|11598.3|11597.6|11607.2|11606.2|11608|11607|11598.1|11597.2|477
1646874900000|2022-03-10 01:15:00|11607.1|11606.4|11606.2|11605.2|11610.8|11609.9|11605.2|11604.3|534
1646875200000|2022-03-10 01:20:00|11606.3|11605.3|11607.4|11606.4|11612.1|11611.1|11606.2|11605.2|466
1646875500000|2022-03-10 01:25:00|11607.5|11606.5|11606.6|11605.9|11608.4|11607.7|11605.5|11604.8|456
1646875800000|2022-03-10 01:30:00|11606.7|11606|11606.8|11606.1|11610|11609.1|11606.1|11605.4|404
1646876100000|2022-03-10 01:35:00|11606.9|11606.2|11605.2|11604.2|11607.7|11606.9|11604.1|11603.2|387
1646876400000|2022-03-10 01:40:00|11605.3|11604.3|11603.8|11603.1|11605.5|11604.7|11602.9|11602.1|256
1646876700000|2022-03-10 01:45:00|11603.7|11603|11603.8|11603.1|11605.1|11604.4|11603.7|11602.9|242
1646877000000|2022-03-10 01:50:00|11604|11603|11604.2|11603.5|11605.8|11604.9|11603.3|11602.6|291
1646877300000|2022-03-10 01:55:00|11604.3|11603.6|11605.4|11604.7|11605.8|11605.1|11603.5|11602.7|211
1646877600000|2022-03-10 02:00:00|11605.5|11604.8|11607|11606.3|11608.1|11607.4|11604.5|11603.7|328
1646877900000|2022-03-10 02:05:00|11606.9|11606.2|11607|11606.3|11607.3|11606.4|11606.6|11605.9|188
1646878200000|2022-03-10 02:10:00|11607.1|11606.4|11607|11606.3|11609.3|11608.5|11606.7|11605.9|320
1646878500000|2022-03-10 02:15:00|11607.1|11606.4|11608.6|11607.6|11609.1|11608.3|11606.4|11605.6|382
1646878800000|2022-03-10 02:20:00|11608.7|11607.7|11607.9|11606.9|11609.1|11608.4|11607.5|11606.7|290
1646879100000|2022-03-10 02:25:00|11607.8|11606.8|11606.5|11605.5|11608.2|11607.3|11606.3|11605.4|284
1646879400000|2022-03-10 02:30:00|11606.6|11605.6|11605.3|11604.3|11606.8|11606|11605.2|11604.3|195
1646879700000|2022-03-10 02:35:00|11605.4|11604.4|11607.3|11606.6|11607.3|11606.6|11605.1|11604.3|247
1646880000000|2022-03-10 02:40:00|11607.2|11606.5|11608.1|11607.1|11608.6|11607.8|11606.7|11606|216
1646880300000|2022-03-10 02:45:00|11607.8|11607.2|11607.9|11606.9|11608.8|11607.8|11607.7|11606.8|193
1646880600000|2022-03-10 02:50:00|11608.1|11607.2|11610.5|11609.8|11610.5|11609.8|11607.8|11606.9|232
1646880900000|2022-03-10 02:55:00|11610.6|11609.9|11607.9|11606.9|11610.8|11609.9|11607.6|11606.8|558
1646881200000|2022-03-10 03:00:00|11607.8|11606.8|11612.3|11611.3|11613.5|11612.5|11607.7|11606.7|390
1646881500000|2022-03-10 03:05:00|11612.2|11611.2|11611.8|11611.1|11613.2|11612.2|11611.3|11610.3|225
1646881800000|2022-03-10 03:10:00|11612|11611.3|11613.7|11613|11614.1|11613.4|11612|11611.3|262
1646882100000|2022-03-10 03:15:00|11613.6|11612.9|11615.5|11614.8|11615.8|11615|11613.5|11612.8|261
1646882400000|2022-03-10 03:20:00|11615.4|11614.7|11616.2|11615.5|11616.5|11615.7|11615.3|11614.6|219
1646882700000|2022-03-10 03:25:00|11616.3|11615.6|11615.7|11615|11616.9|11616.2|11615.5|11614.7|219
1646883000000|2022-03-10 03:30:00|11615.6|11614.9|11617.1|11616.4|11617.2|11616.4|11614.9|11614.2|364
1646883300000|2022-03-10 03:35:00|11617.2|11616.5|11618.6|11617.6|11619.6|11618.9|11617.2|11616.5|429
1646883600000|2022-03-10 03:40:00|11618.5|11617.5|11615.1|11614.4|11618.8|11618|11615.1|11614.4|321
1646883900000|2022-03-10 03:45:00|11615.2|11614.5|11617.4|11616.4|11617.4|11616.6|11615|11614.3|263
1646884200000|2022-03-10 03:50:00|11617.3|11616.3|11618|11617|11620|11619.2|11617.2|11616.3|343
1646884500000|2022-03-10 03:55:00|11617.8|11617.1|11617.4|11616.4|11617.9|11617.1|11616.3|11615.5|232
1646884800000|2022-03-10 04:00:00|11617.2|11616.5|11615.7|11615|11617.4|11616.6|11615.4|11614.6|154
1646885100000|2022-03-10 04:05:00|11615.8|11615.1|11615.4|11614.7|11616.3|11615.5|11614.7|11613.9|197
1646885400000|2022-03-10 04:10:00|11615.3|11614.6|11613.7|11612.7|11615.3|11614.6|11610.9|11610.1|319
1646885700000|2022-03-10 04:15:00|11613.6|11612.9|11615.3|11614.6|11615.7|11615|11613.5|11612.6|245
1646886000000|2022-03-10 04:20:00|11615.4|11614.7|11615.9|11615.2|11616.9|11616.1|11615.4|11614.7|212
1646886300000|2022-03-10 04:25:00|11615.8|11615.1|11615.8|11615.1|11616.5|11615.8|11612.9|11612.1|382
1646886600000|2022-03-10 04:30:00|11616|11615|11613.4|11612.4|11616.6|11615.9|11612.9|11612.1|286
1646886900000|2022-03-10 04:35:00|11613.3|11612.3|11611.1|11610.1|11613.3|11612.5|11610.6|11609.6|376
1646887200000|2022-03-10 04:40:00|11611.2|11610.2|11611.3|11610.3|11612.5|11611.8|11611.1|11610.1|226
1646887500000|2022-03-10 04:45:00|11611.2|11610.2|11612.6|11611.9|11612.7|11611.9|11611.1|11610.1|256
1646887800000|2022-03-10 04:50:00|11612.5|11611.8|11613.2|11612.5|11613.7|11612.9|11612.5|11611.8|141
1646888100000|2022-03-10 04:55:00|11613.3|11612.6|11615.2|11614.5|11615.4|11614.6|11613.2|11612.5|174
1646888400000|2022-03-10 05:00:00|11615.1|11614.4|11614|11613.3|11615.8|11615.1|11613.9|11613|255
1646888700000|2022-03-10 05:05:00|11614.1|11613.4|11614|11613.3|11614.7|11614|11614|11613.3|122
1646889000000|2022-03-10 05:10:00|11614.1|11613.4|11614.1|11613.4|11614.9|11614.2|11613.3|11612.5|173
1646889300000|2022-03-10 05:15:00|11614.2|11613.5|11614.8|11613.8|11616|11615.3|11614|11613|247
1646889600000|2022-03-10 05:20:00|11614.9|11613.9|11613.5|11612.5|11614.9|11614|11612.1|11611.2|213
1646889900000|2022-03-10 05:25:00|11613.6|11612.6|11613.8|11613.1|11614|11613.3|11612.1|11611.4|229
1646890200000|2022-03-10 05:30:00|11613.9|11613.2|11612.9|11612.2|11614.1|11613.4|11612|11611.3|265
1646890500000|2022-03-10 05:35:00|11613|11612.3|11612.5|11611.8|11613.4|11612.6|11612.2|11611.4|170
1646890800000|2022-03-10 05:40:00|11612.4|11611.7|11613.8|11612.8|11613.9|11613.2|11612.2|11611.5|176
1646891100000|2022-03-10 05:45:00|11613.9|11612.9|11614.2|11613.5|11615.2|11614.5|11613.6|11612.9|184
1646891400000|2022-03-10 05:50:00|11614.1|11613.4|11612|11611.3|11614.1|11613.4|11611.9|11611.2|204
1646891700000|2022-03-10 05:55:00|11612.1|11611.4|11609.6|11608.9|11613.1|11612.4|11608.1|11607.4|308
1646892000000|2022-03-10 06:00:00|11609.7|11609|11609.6|11608.9|11610.6|11609.9|11609.1|11608.2|244
1646892300000|2022-03-10 06:05:00|11609.7|11609|11607.9|11607.2|11609.7|11609|11607.1|11606.3|224
1646892600000|2022-03-10 06:10:00|11608|11607.3|11608.3|11607.6|11608.8|11608|11607.1|11606.3|174
1646892900000|2022-03-10 06:15:00|11608.2|11607.5|11606.4|11605.7|11608.6|11607.8|11606.3|11605.6|182
1646893200000|2022-03-10 06:20:00|11606.2|11605.5|11604.3|11603.6|11606.3|11605.6|11604.3|11603.6|148
1646893500000|2022-03-10 06:25:00|11604.4|11603.4|11603.4|11602.4|11605|11604.1|11601.2|11600.4|231
1646893800000|2022-03-10 06:30:00|11603.5|11602.5|11604.6|11603.9|11605|11604.1|11603.3|11602.5|209
1646894100000|2022-03-10 06:35:00|11604.5|11603.8|11605|11604.3|11605.8|11605|11604.4|11603.6|224
1646894400000|2022-03-10 06:40:00|11604.9|11604.2|11605.6|11604.9|11605.7|11605|11604|11603.3|143
1646894700000|2022-03-10 06:45:00|11605.7|11605|11605.3|11604.6|11605.7|11605|11604.9|11604.2|165
1646895000000|2022-03-10 06:50:00|11605.4|11604.7|11605.5|11604.8|11605.7|11605|11605.3|11604.5|133
1646895300000|2022-03-10 06:55:00|11605.4|11604.7|11603.3|11602.6|11605.7|11604.9|11603.2|11602.5|184
1646895600000|2022-03-10 07:00:00|11603.2|11602.5|11601.2|11600.2|11603.3|11602.5|11598.8|11598|411
1646895900000|2022-03-10 07:05:00|11601.4|11600.5|11601.6|11600.9|11602.4|11601.5|11600.3|11599.6|308
1646896200000|2022-03-10 07:10:00|11601.7|11601|11596.1|11595.4|11602.6|11601.9|11594.8|11594|520
1646896500000|2022-03-10 07:15:00|11596|11595.3|11597.2|11596.5|11599|11598.1|11596|11595.2|404
1646896800000|2022-03-10 07:20:00|11597.4|11596.4|11600.9|11600.2|11601.5|11600.7|11597.4|11596.4|339
1646897100000|2022-03-10 07:25:00|11600.8|11600.1|11597.4|11596.4|11601.4|11600.6|11596.5|11595.6|382
1646897400000|2022-03-10 07:30:00|11597.5|11596.5|11599|11598.3|11599.4|11598.5|11596.3|11595.6|330
1646897700000|2022-03-10 07:35:00|11599.1|11598.4|11594.5|11593.8|11599.1|11598.4|11594.5|11593.7|467
1646898000000|2022-03-10 07:40:00|11594.4|11593.7|11594.2|11593.5|11595.8|11595.1|11593.3|11592.6|388
1646898300000|2022-03-10 07:45:00|11594.3|11593.6|11593.6|11592.9|11595.8|11594.9|11593.1|11592.3|383
1646898600000|2022-03-10 07:50:00|11593.9|11593.2|11593.4|11592.7|11595.4|11594.7|11592.8|11592|306
1646898900000|2022-03-10 07:55:00|11593.3|11592.6|11592.6|11591.9|11593.7|11593|11592.4|11591.5|328
1646899200000|2022-03-10 08:00:00|11592.7|11591.7|11592|11591|11594.7|11593.7|11588.6|11587.9|645
1646899500000|2022-03-10 08:05:00|11591.9|11590.9|11592.7|11592|11594.7|11593.9|11591.8|11590.9|399
1646899800000|2022-03-10 08:10:00|11592.8|11592.1|11591.3|11590.6|11593|11592.3|11586.7|11586|618
1646900100000|2022-03-10 08:15:00|11591.4|11590.7|11594|11593|11594.7|11593.9|11591|11590.2|621
1646900400000|2022-03-10 08:20:00|11593.9|11592.9|11591.4|11590.7|11594.1|11593.3|11590.4|11589.7|479
1646900700000|2022-03-10 08:25:00|11591.5|11590.8|11584.4|11583.7|11591.8|11591.1|11583|11582.3|685
1646901000000|2022-03-10 08:30:00|11584.3|11583.6|11584.6|11583.9|11585.7|11584.9|11581.8|11580.9|502
1646901300000|2022-03-10 08:35:00|11584.8|11583.8|11588.6|11587.9|11588.7|11587.9|11584.2|11583.5|612
1646901600000|2022-03-10 08:40:00|11588.5|11587.8|11589.7|11589|11590.8|11590|11587.1|11586.3|515
1646901900000|2022-03-10 08:45:00|11589.8|11589.1|11587|11586.3|11590.9|11590|11587|11586.3|515
1646902200000|2022-03-10 08:50:00|11587.1|11586.4|11586.7|11586|11587.2|11586.5|11582.3|11581.6|545
1646902500000|2022-03-10 08:55:00|11586.8|11586.1|11589.1|11588.4|11590.6|11589.8|11585.4|11584.5|582
1646902800000|2022-03-10 09:00:00|11589.2|11588.5|11591.2|11590.5|11595.1|11593.8|11584.9|11583.7|1230
1646903100000|2022-03-10 09:05:00|11591.1|11590.4|11592.4|11591.4|11594.1|11593.2|11590.4|11589.4|741
1646903400000|2022-03-10 09:10:00|11592.5|11591.5|11595|11594|11597.5|11596.7|11592.5|11591.5|666
1646903700000|2022-03-10 09:15:00|11594.9|11593.9|11597.4|11596.4|11598.2|11597.4|11594.6|11593.7|579
1646904000000|2022-03-10 09:20:00|11597.3|11596.3|11594|11593.3|11598.3|11597.5|11593.4|11592.6|501
1646904300000|2022-03-10 09:25:00|11594.1|11593.4|11592.1|11591.4|11595.1|11594.1|11591.9|11591.2|589
1646904600000|2022-03-10 09:30:00|11592.2|11591.2|11596.4|11595.7|11596.6|11595.8|11591.6|11590.8|650
1646904900000|2022-03-10 09:35:00|11596.6|11595.6|11593.9|11593.2|11597.8|11596.9|11593.8|11593.1|533
1646905200000|2022-03-10 09:40:00|11594|11593.3|11596.9|11596.2|11597.5|11596.7|11592.2|11591.5|477
1646905500000|2022-03-10 09:45:00|11596.8|11596.1|11596.1|11595.4|11598.2|11597.3|11594.9|11594|506
1646905800000|2022-03-10 09:50:00|11596|11595.3|11595.4|11594.4|11600.3|11599.2|11593.5|11592.8|767
1646906100000|2022-03-10 09:55:00|11595.5|11594.5|11594.5|11593.5|11596.7|11595.7|11589.9|11588.9|1228
1646906400000|2022-03-10 10:00:00|11594.6|11593.6|11593.6|11592.6|11596.6|11595.6|11591.7|11590.9|861
1646906700000|2022-03-10 10:05:00|11593.5|11592.5|11592.6|11591.9|11595.3|11594.6|11592.5|11591.6|581
1646907000000|2022-03-10 10:10:00|11592.7|11592|11596.1|11595.4|11596.3|11595.6|11591.2|11590.4|482
1646907300000|2022-03-10 10:15:00|11596.2|11595.5|11598.7|11598|11599.4|11598.5|11596|11595.2|541
1646907600000|2022-03-10 10:20:00|11598.6|11597.9|11599.1|11598.1|11599.2|11598.3|11597.1|11596.1|481
1646907900000|2022-03-10 10:25:00|11599.2|11598.2|11597.2|11596.5|11600.2|11599.5|11596.6|11595.9|537
1646908200000|2022-03-10 10:30:00|11597.1|11596.4|11599.8|11598.8|11600.1|11599.3|11596.1|11595.4|414
1646908500000|2022-03-10 10:35:00|11599.9|11598.9|11598.5|11597.8|11600.3|11599.6|11597.3|11596.5|434
1646908800000|2022-03-10 10:40:00|11598.7|11597.7|11600.1|11599.4|11600.4|11599.7|11598.4|11597.5|349
1646909100000|2022-03-10 10:45:00|11600.3|11599.3|11603.5|11602.8|11604.1|11603.3|11600.1|11599.1|347
1646909400000|2022-03-10 10:50:00|11603.6|11602.9|11602.8|11602.1|11603.7|11602.9|11602.1|11601.2|257
1646909700000|2022-03-10 10:55:00|11602.7|11602|11599.1|11598.4|11602.8|11602|11598.9|11598.1|548
1646910000000|2022-03-10 11:00:00|11599.2|11598.2|11598.9|11598.2|11600.2|11599.5|11598|11597.2|575
1646910300000|2022-03-10 11:05:00|11599|11598.3|11595.7|11594.7|11599.6|11598.8|11594.4|11593.7|486
1646910600000|2022-03-10 11:10:00|11595.8|11594.8|11598.2|11597.2|11598.5|11597.8|11595.4|11594.5|551
1646910900000|2022-03-10 11:15:00|11598.1|11597.1|11597.4|11596.4|11598.2|11597.2|11595.9|11595|483
1646911200000|2022-03-10 11:20:00|11597.3|11596.3|11595.4|11594.4|11597.3|11596.4|11594.4|11593.5|410
1646911500000|2022-03-10 11:25:00|11595.3|11594.3|11595.2|11594.2|11595.5|11594.6|11594.3|11593.5|296
1646911800000|2022-03-10 11:30:00|11595.1|11594.4|11597.2|11596.5|11597.5|11596.7|11594.1|11593.4|316
1646912100000|2022-03-10 11:35:00|11597.3|11596.6|11595.9|11594.9|11597.4|11596.6|11594.1|11593.3|329
1646912400000|2022-03-10 11:40:00|11595.7|11595|11594.5|11593.5|11596.6|11595.9|11594.1|11593.1|277
1646912700000|2022-03-10 11:45:00|11594|11593.3|11593.4|11592.4|11594.1|11593.4|11591.6|11590.8|383
1646913000000|2022-03-10 11:50:00|11593.5|11592.5|11592.1|11591.1|11594.7|11594|11591.8|11590.9|302
1646913300000|2022-03-10 11:55:00|11592.2|11591.2|11594.6|11593.9|11596.4|11595.5|11592.2|11591.2|399
1646913600000|2022-03-10 12:00:00|11594.7|11594|11597.3|11596.3|11597.4|11596.5|11593.9|11593.2|380
1646913900000|2022-03-10 12:05:00|11596.8|11596.1|11597.5|11596.8|11597.8|11597|11595.9|11595.2|324
1646914200000|2022-03-10 12:10:00|11597.4|11596.7|11595.6|11594.6|11598.4|11597.7|11595.2|11594.3|298
1646914500000|2022-03-10 12:15:00|11595.7|11594.7|11597.8|11596.8|11598.2|11597.3|11595.4|11594.6|384
1646914800000|2022-03-10 12:20:00|11597.7|11596.7|11596.3|11595.6|11597.8|11596.8|11595.4|11594.5|271
1646915100000|2022-03-10 12:25:00|11596.2|11595.5|11596.1|11595.1|11597.4|11596.5|11594.6|11593.9|322
1646915400000|2022-03-10 12:30:00|11596.2|11595.2|11594.6|11593.6|11597.1|11596.2|11594.1|11593.1|403
1646915700000|2022-03-10 12:35:00|11594.5|11593.8|11592.6|11591.6|11594.9|11593.9|11592.3|11591.4|454
1646916000000|2022-03-10 12:40:00|11592.5|11591.5|11594|11593|11594.7|11593.3|11591.6|11590.6|350
1646916300000|2022-03-10 12:45:00|11594.2|11592.6|11590.9|11589.9|11594.9|11593.9|11585.6|11584.6|1020
1646916600000|2022-03-10 12:50:00|11590.6|11589.6|11591.4|11590.4|11592.5|11591.5|11585.8|11585|869
1646916900000|2022-03-10 12:55:00|11591.2|11590.2|11592.4|11591.4|11593.5|11592.6|11589|11588.1|613
1646917200000|2022-03-10 13:00:00|11592.1|11591.5|11592|11591|11594.4|11593.4|11590.4|11589.4|561
1646917500000|2022-03-10 13:05:00|11591.9|11590.9|11595.5|11594.5|11595.8|11594.9|11591.3|11590.4|533
1646917800000|2022-03-10 13:10:00|11595.3|11594.6|11595.4|11594.7|11596.7|11595.8|11593.6|11592.9|537
1646918100000|2022-03-10 13:15:00|11595.3|11594.3|11595.4|11594.4|11597.7|11596.7|11594.8|11594|474
1646918400000|2022-03-10 13:20:00|11595.7|11594.7|11595.9|11594.9|11597.6|11596.7|11594.9|11593.9|401
1646918700000|2022-03-10 13:25:00|11595.7|11594.7|11598.4|11592.4|11599.6|11597.9|11594.9|11592.2|476
1646919000000|2022-03-10 13:30:00|11598.3|11592.3|11586|11585|11604.7|11598.7|11586|11585|937
1646919300000|2022-03-10 13:35:00|11585.8|11584.8|11594.8|11593.8|11595.1|11594.1|11585.8|11584.8|771
1646919600000|2022-03-10 13:40:00|11594.9|11593.9|11605.4|11604.4|11607.5|11606.5|11594.5|11593.5|668
1646919900000|2022-03-10 13:45:00|11605.3|11604.3|11601.7|11600.7|11606.4|11605.4|11601.2|11600.2|677
1646920200000|2022-03-10 13:50:00|11601.8|11600.8|11605.5|11604.5|11606.6|11605.7|11601.8|11600.8|616
1646920500000|2022-03-10 13:55:00|11605.6|11604.6|11608.5|11607.5|11609.2|11608.2|11605.2|11604.2|597
1646920800000|2022-03-10 14:00:00|11608.6|11607.6|11610.9|11609.9|11611.4|11610.5|11606.6|11605.6|621
1646921100000|2022-03-10 14:05:00|11610.8|11609.8|11609.5|11608.5|11611.2|11610.3|11608.7|11607.9|484
1646921400000|2022-03-10 14:10:00|11609.8|11608.8|11607.6|11606.6|11613.8|11612.8|11607.6|11606.6|538
1646921700000|2022-03-10 14:15:00|11607.8|11606.8|11611.2|11610.2|11612.4|11611.5|11607.8|11606.8|484
1646922000000|2022-03-10 14:20:00|11611.3|11610.3|11613.3|11612.3|11614.1|11613.1|11610.2|11609.4|456
1646922300000|2022-03-10 14:25:00|11613.2|11612.2|11611.9|11610.9|11613.3|11612.4|11607.8|11606.8|423
1646922600000|2022-03-10 14:30:00|11612|11611|11616.3|11615.6|11617.1|11616.2|11611.5|11610.5|558
1646922900000|2022-03-10 14:35:00|11616.5|11615.5|11615.3|11614.6|11618.3|11617.6|11615.3|11614.6|521
1646923200000|2022-03-10 14:40:00|11615.2|11614.5|11615.8|11615.1|11618.7|11617.8|11615.1|11614.4|533
1646923500000|2022-03-10 14:45:00|11615.9|11614.9|11616.6|11615.6|11617.2|11616.4|11613.2|11612.2|472
1646923800000|2022-03-10 14:50:00|11616.8|11615.8|11617.4|11616.4|11618.6|11617.9|11615.5|11614.6|468
1646924100000|2022-03-10 14:55:00|11617.3|11616.3|11618.5|11617.8|11620|11619.1|11617.1|11616.2|496
1646924400000|2022-03-10 15:00:00|11618.7|11618|11616.2|11615.5|11619.3|11618.6|11615.1|11614.3|731
1646924700000|2022-03-10 15:05:00|11616.1|11615.4|11614.9|11614.2|11618|11617.1|11614.1|11613.3|782
1646925000000|2022-03-10 15:10:00|11615|11614.3|11616.9|11615.9|11618.5|11617.7|11614.8|11614.1|736
1646925300000|2022-03-10 15:15:00|11616.8|11615.8|11616.9|11615.9|11619.1|11618.3|11615.5|11614.6|638
1646925600000|2022-03-10 15:20:00|11617|11616|11616.1|11615.1|11618.3|11617.3|11615.4|11614.5|530
1646925900000|2022-03-10 15:25:00|11616|11615.3|11606.7|11606|11616.7|11615.8|11606.7|11606|674
1646926200000|2022-03-10 15:30:00|11606.8|11606.1|11604.7|11603.7|11609.6|11608.6|11602.1|11601.3|877
1646926500000|2022-03-10 15:35:00|11604.8|11603.8|11600|11599.3|11605.9|11605.2|11596.6|11595.6|745
1646926800000|2022-03-10 15:40:00|11600.1|11599.1|11601.6|11600.9|11603.6|11602.8|11600|11599.1|564
1646927100000|2022-03-10 15:45:00|11601.8|11601.1|11596.4|11595.4|11602.2|11601.5|11595.9|11594.9|752
1646927400000|2022-03-10 15:50:00|11596.3|11595.6|11599.4|11598.7|11600.9|11600.2|11593.1|11592.2|809
1646927700000|2022-03-10 15:55:00|11599.3|11598.6|11598|11597.3|11601|11600.3|11594.4|11593.7|729
1646928000000|2022-03-10 16:00:00|11597.9|11597.2|11596.4|11595.4|11598.7|11597.7|11595.1|11594.3|591
1646928300000|2022-03-10 16:05:00|11596.3|11595.6|11600.6|11599.6|11600.6|11599.8|11595.5|11594.8|498
1646928600000|2022-03-10 16:10:00|11600.1|11599.4|11599.3|11598.6|11600.6|11599.9|11598.5|11597.6|355
1646928900000|2022-03-10 16:15:00|11599.4|11598.7|11603.3|11602.6|11605.2|11604.3|11599.2|11598.5|457
1646929200000|2022-03-10 16:20:00|11603.2|11602.5|11605.5|11604.8|11606.3|11605.5|11603.2|11602.4|441
1646929500000|2022-03-10 16:25:00|11605.4|11604.7|11606.6|11605.9|11607.5|11606.8|11604.8|11604|514
1646929800000|2022-03-10 16:30:00|11606.5|11605.8|11605|11604.3|11606.8|11606|11604.4|11603.5|428
1646930100000|2022-03-10 16:35:00|11605.1|11604.4|11606|11605|11607.9|11606.9|11604.4|11603.7|421
1646930400000|2022-03-10 16:40:00|11605.9|11605.2|11605.9|11605.2|11607.8|11607.1|11605.3|11604.4|329
1646930700000|2022-03-10 16:45:00|11605.8|11605.1|11604.6|11603.6|11606.8|11606|11603.8|11603.1|402
1646931000000|2022-03-10 16:50:00|11604.5|11603.5|11605.2|11604.5|11605.7|11604.7|11603.1|11602.2|456
1646931300000|2022-03-10 16:55:00|11605|11604.3|11605.4|11604.4|11606.3|11605.4|11604.6|11603.8|387
1646931600000|2022-03-10 17:00:00|11605.5|11604.5|11603.6|11602.9|11605.7|11604.9|11603.5|11602.7|372
1646931900000|2022-03-10 17:05:00|11603.5|11602.8|11605|11604.3|11605|11604.3|11603.5|11602.7|248
1646932200000|2022-03-10 17:10:00|11604.9|11604.2|11607.4|11606.4|11608.4|11607.5|11604.8|11604.1|324
1646932500000|2022-03-10 17:15:00|11607.2|11606.5|11610.3|11609.6|11610.7|11609.9|11606.3|11605.4|423
1646932800000|2022-03-10 17:20:00|11610.4|11609.7|11611.8|11611.1|11612.4|11611.6|11609.4|11608.6|434
1646933100000|2022-03-10 17:25:00|11612.1|11611.4|11613.2|11612.2|11614.2|11613.4|11611.7|11611|276
1646933400000|2022-03-10 17:30:00|11613.1|11612.1|11611.2|11610.2|11613.1|11612.1|11610.4|11609.7|301
1646933700000|2022-03-10 17:35:00|11611.3|11610.3|11612.8|11611.8|11612.8|11612.1|11611.2|11610.3|292
1646934000000|2022-03-10 17:40:00|11612.9|11612.2|11613.3|11612.3|11614|11613.2|11611.5|11610.7|304
1646934300000|2022-03-10 17:45:00|11613.4|11612.4|11612.1|11611.4|11613.4|11612.5|11610.4|11609.7|263
1646934600000|2022-03-10 17:50:00|11612.2|11611.5|11609.5|11608.8|11612.7|11611.9|11609|11608.1|329
1646934900000|2022-03-10 17:55:00|11609.6|11608.9|11612.2|11611.5|11612.4|11611.6|11609.5|11608.8|222
1646935200000|2022-03-10 18:00:00|11612.1|11611.4|11609.2|11608.2|11614.4|11613.6|11608.8|11607.8|582
1646935500000|2022-03-10 18:05:00|11609.1|11608.1|11611.7|11610.7|11612.4|11611.6|11608.9|11607.9|341
1646935800000|2022-03-10 18:10:00|11611.6|11610.9|11613.7|11612.7|11613.8|11612.9|11611.5|11610.5|286
1646936100000|2022-03-10 18:15:00|11613.6|11612.9|11615.1|11614.1|11615.2|11614.3|11612.2|11611.5|254
1646936400000|2022-03-10 18:20:00|11615|11614.3|11615|11614.3|11615.2|11614.5|11613.7|11612.9|297
1646936700000|2022-03-10 18:25:00|11615.1|11614.4|11612.5|11611.5|11615.4|11614.6|11611.6|11610.8|306
1646937000000|2022-03-10 18:30:00|11612.4|11611.4|11611.3|11610.3|11612.6|11611.8|11610.1|11609.2|389
1646937300000|2022-03-10 18:35:00|11611.1|11610.4|11611.2|11610.2|11612.3|11611.4|11610.8|11609.9|423
1646937600000|2022-03-10 18:40:00|11611.1|11610.1|11611.3|11610.3|11611.7|11610.8|11611|11610.1|284
1646937900000|2022-03-10 18:45:00|11611.2|11610.2|11611|11610.3|11612.1|11611.3|11611|11610.1|325
1646938200000|2022-03-10 18:50:00|11611.1|11610.4|11610.7|11610|11611.2|11610.4|11610.4|11609.5|193
1646938500000|2022-03-10 18:55:00|11610.8|11610.1|11610.9|11610.2|11611.2|11610.4|11610.5|11609.8|129
1646938800000|2022-03-10 19:00:00|11611.2|11610.5|11610.5|11609.8|11611.3|11610.6|11610.3|11609.5|250
1646939100000|2022-03-10 19:05:00|11610.6|11609.6|11609.7|11609|11610.7|11609.8|11609.1|11608.1|256
1646939400000|2022-03-10 19:10:00|11609.8|11609.1|11609.8|11609.1|11610.2|11609.4|11609.6|11608.7|186
1646939700000|2022-03-10 19:15:00|11609.7|11609|11610.7|11610|11611.4|11610.5|11609.1|11608.2|166
1646940000000|2022-03-10 19:20:00|11610.6|11609.9|11609.4|11608.4|11610.9|11610.1|11609.3|11608.3|213
1646940300000|2022-03-10 19:25:00|11609.3|11608.3|11609.3|11608.3|11610.1|11609.3|11609.1|11608.2|319
1646940600000|2022-03-10 19:30:00|11609.5|11608.8|11607.2|11606.2|11610.1|11609.3|11606.6|11605.7|347
1646940900000|2022-03-10 19:35:00|11607.3|11606.3|11608.7|11607.7|11608.8|11607.9|11607|11606|321
1646941200000|2022-03-10 19:40:00|11608.6|11607.6|11609.3|11608.3|11610.3|11609.5|11608.3|11607.4|265
1646941500000|2022-03-10 19:45:00|11609.4|11608.7|11609.9|11609.2|11610.4|11609.6|11609.3|11608.6|238
1646941800000|2022-03-10 19:50:00|11609.8|11609.1|11609.6|11608.9|11611.1|11610.1|11609.5|11608.8|256
1646942100000|2022-03-10 19:55:00|11609.5|11608.8|11610.7|11609.7|11610.9|11609.9|11608.5|11607.6|324
1646942400000|2022-03-10 20:00:00|11610.8|11609.8|11608.1|11607.1|11610.8|11609.8|11607.9|11606.9|338
1646942700000|2022-03-10 20:05:00|11608.2|11607.2|11606.2|11605.5|11608.3|11607.3|11605.7|11604.8|341
1646943000000|2022-03-10 20:10:00|11606.3|11605.6|11606.6|11605.6|11607.3|11606.3|11606.2|11605.4|279
1646943300000|2022-03-10 20:15:00|11606.5|11605.5|11607.3|11606.3|11607.6|11606.7|11605.4|11604.6|277
1646943600000|2022-03-10 20:20:00|11607.4|11606.4|11605.6|11604.6|11607.5|11606.6|11605.1|11604.2|216
1646943900000|2022-03-10 20:25:00|11605.5|11604.8|11606.7|11606|11607.6|11606.9|11605.4|11604.7|158
1646944200000|2022-03-10 20:30:00|11607|11606.1|11607.4|11606.7|11607.6|11606.8|11606.3|11605.4|245
1646944500000|2022-03-10 20:35:00|11607.3|11606.6|11608.8|11607.8|11608.9|11608|11607.3|11606.6|197
1646944800000|2022-03-10 20:40:00|11608.9|11607.9|11607.4|11606.7|11608.9|11608|11607.4|11606.6|187
1646945100000|2022-03-10 20:45:00|11607.2|11606.5|11607.3|11606.3|11607.6|11606.7|11606.6|11605.7|252
1646945400000|2022-03-10 20:50:00|11607.4|11606.4|11607.3|11606.3|11607.5|11606.5|11606.2|11605.4|179
1646945700000|2022-03-10 20:55:00|11607.4|11606.4|11612.1|11611.1|11613.4|11612.4|11607.3|11606.4|248
1646946000000|2022-03-10 21:00:00|11612|11611|11613|11612|11615.1|11614.1|11611.9|11611|287
1646946300000|2022-03-10 21:05:00|11613.1|11612.1|11612.8|11611.8|11613.2|11612.2|11611.9|11610.9|188
1646946600000|2022-03-10 21:10:00|11612.9|11611.9|11613.3|11612.6|11614|11613.2|11611.7|11610.8|230
1646946900000|2022-03-10 21:15:00|11613.2|11612.5|11611.3|11610.3|11613.8|11612.9|11611.2|11610.2|165
1646947200000|2022-03-10 21:20:00|11611.1|11610.4|11612.7|11611.7|11612.7|11611.7|11611.1|11610.3|103
1646947500000|2022-03-10 21:25:00|11612.6|11611.6|11613.1|11612.1|11613.5|11612.5|11612.6|11611.6|227
1646947800000|2022-03-10 21:30:00|11613.2|11612.2|11613|11612|11613.5|11612.6|11612.9|11611.9|129
1646948100000|2022-03-10 21:35:00|11613.1|11612.1|11612.7|11611.7|11613.1|11612.1|11612.2|11611.3|101
1646948400000|2022-03-10 21:40:00|11612.6|11611.6|11612.9|11611.9|11613.5|11612.3|11612.6|11611.6|120
1646948700000|2022-03-10 21:45:00|11612.8|11611.8|11613.3|11612.3|11613.9|11612.9|11612.7|11611.6|249
1646949000000|2022-03-10 21:50:00|11613.2|11612.2|11614.1|11613.1|11614.3|11613.3|11612.8|11611.5|269
1646949300000|2022-03-10 21:55:00|11614.2|11613.2|11614.5|11612.9|11615.3|11613.8|11613.8|11612.3|388
1646949600000|2022-03-10 22:00:00|11614.9|11612.8|11615|11609|11615.4|11612.8|11613.2|11607.4|43
1646949900000|2022-03-10 22:05:00|11614.9|11608.9|11614.7|11611.8|11615.8|11611.9|11614.2|11608.2|561
1646950200000|2022-03-10 22:10:00|11614.6|11611.9|11614.4|11612.2|11615.2|11612.6|11614.3|11610.7|149
1646950500000|2022-03-10 22:15:00|11614.5|11611.9|11614.7|11612|11615.8|11612.4|11614.2|11611.1|803
1646950800000|2022-03-10 22:20:00|11614.8|11611.9|11614.7|11611.6|11615.7|11612.5|11614.3|11611.2|608
1646951100000|2022-03-10 22:25:00|11614.6|11611.4|11614.2|11611.9|11614.8|11612.3|11613.8|11611.4|120
1646951400000|2022-03-10 22:30:00|11613.9|11612|11614.7|11611.7|11615|11612.5|11613.5|11611|195
1646951700000|2022-03-10 22:35:00|11614.6|11611.9|11614.8|11612|11615.8|11612.7|11614.2|11611.6|1218
1646952000000|2022-03-10 22:40:00|11614.6|11612.1|11615.3|11612.4|11615.7|11612.9|11614.2|11611.6|1116
1646952300000|2022-03-10 22:45:00|11615.1|11612.3|11614.3|11612|11615.5|11612.7|11613.8|11611.3|409
1646952600000|2022-03-10 22:50:00|11614.4|11612.1|11614.8|11612.4|11615.1|11612.8|11614.2|11611.3|160
1646952900000|2022-03-10 22:55:00|11615|11612.2|11615.1|11611.8|11616.2|11613|11615|11610|657
1646953200000|2022-03-10 23:00:00|11615.2|11611.6|11619.1|11616.7|11622.6|11619.5|11614.6|11611.4|1536
1646953500000|2022-03-10 23:05:00|11619|11616.8|11617.4|11615.4|11619|11617.2|11615.3|11613.8|728
1646953800000|2022-03-10 23:10:00|11617.3|11615.7|11616.7|11615.1|11618.5|11616.8|11616.3|11614.6|475
1646954100000|2022-03-10 23:15:00|11616.8|11615.4|11617.2|11616.2|11618|11616.6|11615.7|11614.7|167
1646954400000|2022-03-10 23:20:00|11617.5|11616|11617.1|11616.1|11617.5|11616.2|11616.7|11615.7|91
1646954700000|2022-03-10 23:25:00|11617.2|11616.2|11619.2|11618.2|11619.3|11618.3|11617|11615.8|127
1646955000000|2022-03-10 23:30:00|11619.4|11618.4|11620|11619|11622.6|11621.6|11619.4|11618.4|248
1646955300000|2022-03-10 23:35:00|11620.2|11619.2|11616.9|11615.9|11620.2|11619.2|11616.7|11615.4|219
1646955600000|2022-03-10 23:40:00|11617|11616|11617.1|11616.1|11618|11616.9|11616.3|11615.3|317
1646955900000|2022-03-10 23:45:00|11616.9|11615.9|11621.5|11620.5|11621.9|11620.9|11616.2|11615.4|351
1646956200000|2022-03-10 23:50:00|11621.6|11620.6|11620|11619|11621.6|11620.6|11619.2|11618.3|296
1646956500000|2022-03-10 23:55:00|11619.9|11618.9|11618.8|11617.8|11620.5|11619.5|11618.3|11617.3|352
1646956800000|2022-03-11 00:00:00|11618.7|11617.7|11618.6|11617.6|11619.1|11618.1|11615|11614|462
1646957100000|2022-03-11 00:05:00|11618.7|11617.7|11618.7|11617.7|11619.9|11619|11617|11616.1|320
1646957400000|2022-03-11 00:10:00|11618.6|11617.6|11619.3|11618.3|11619.3|11618.3|11617.2|11616.4|321
1646957700000|2022-03-11 00:15:00|11619.2|11618.2|11619.8|11619.1|11619.9|11619.2|11618.1|11617.2|396
1646958000000|2022-03-11 00:20:00|11619.7|11619|11619.4|11618.7|11620|11619.2|11617.7|11616.8|241
1646958300000|2022-03-11 00:25:00|11619.6|11618.6|11621|11620.3|11621.1|11620.4|11619.2|11618.5|214
1646958600000|2022-03-11 00:30:00|11621.2|11620.5|11622.5|11621.5|11623.2|11622.3|11621.1|11620.3|210
1646958900000|2022-03-11 00:35:00|11622.4|11621.7|11624.8|11624.1|11624.9|11624.2|11622.3|11621.5|205
1646959200000|2022-03-11 00:40:00|11624.9|11624.2|11626.7|11626|11626.7|11626|11624|11623.2|279
1646959500000|2022-03-11 00:45:00|11626.6|11625.9|11627.9|11626.9|11627.9|11627.2|11626.5|11625.7|289
1646959800000|2022-03-11 00:50:00|11627.8|11626.8|11630|11629|11630.3|11629.3|11627.3|11626.6|513
1646960100000|2022-03-11 00:55:00|11630.6|11629.6|11632.5|11631.5|11639.2|11637.4|11628.8|11627.8|811
1646960400000|2022-03-11 01:00:00|11632.4|11631.4|11634|11633.3|11635.3|11634.4|11630.9|11629.9|391
1646960700000|2022-03-11 01:05:00|11634.3|11633.2|11632|11631|11634.7|11633.8|11632|11631|335
1646961000000|2022-03-11 01:10:00|11632.1|11631.1|11627.9|11626.9|11632.3|11631.4|11626.4|11625.2|517
1646961300000|2022-03-11 01:15:00|11627.8|11626.8|11626|11625.3|11629.3|11628.5|11626|11625.2|341
1646961600000|2022-03-11 01:20:00|11625.9|11625.2|11630|11629|11630.5|11629.5|11624.9|11624.1|363
1646961900000|2022-03-11 01:25:00|11630.1|11629.1|11630.5|11629.5|11632.6|11631.7|11628|11627.2|436
1646962200000|2022-03-11 01:30:00|11630.4|11629.4|11624.7|11623.7|11630.7|11629.7|11623.5|11622.7|530
1646962500000|2022-03-11 01:35:00|11624.6|11623.6|11626|11625|11626.7|11625.7|11624.5|11623.5|448
1646962800000|2022-03-11 01:40:00|11625.9|11624.9|11624.8|11623.8|11628.3|11627.3|11624.6|11623.7|449
1646963100000|2022-03-11 01:45:00|11624.7|11623.7|11626.1|11625.4|11626.3|11625.5|11622.8|11622|349
1646963400000|2022-03-11 01:50:00|11625.9|11625.1|11627.5|11626.8|11627.9|11627|11625.9|11625.1|253
1646963700000|2022-03-11 01:55:00|11627.4|11626.7|11629.8|11628.8|11629.9|11629.1|11626|11625.3|270
1646964000000|2022-03-11 02:00:00|11629.7|11628.7|11628.4|11627.4|11629.8|11629|11626.7|11625.8|324
1646964300000|2022-03-11 02:05:00|11628.5|11627.5|11626.3|11625.6|11628.5|11627.5|11625.9|11625.2|313
1646964600000|2022-03-11 02:10:00|11626.2|11625.5|11626.2|11625.5|11627.1|11626.2|11625|11624.1|340
1646964900000|2022-03-11 02:15:00|11626.1|11625.4|11626.5|11625.5|11626.5|11625.7|11623.4|11622.7|370
1646965200000|2022-03-11 02:20:00|11626.3|11625.6|11627.4|11626.7|11627.4|11626.7|11625|11624.1|325
1646965500000|2022-03-11 02:25:00|11627.6|11626.9|11627.8|11626.8|11628.3|11627.3|11626.5|11625.7|398
1646965800000|2022-03-11 02:30:00|11628|11627.3|11627.1|11626.1|11628.7|11627.9|11626.8|11625.9|387
1646966100000|2022-03-11 02:35:00|11627|11626|11627|11626|11628.2|11627.3|11626.5|11625.6|399
1646966400000|2022-03-11 02:40:00|11626.9|11625.9|11626.4|11625.4|11627|11626.1|11625.6|11624.7|314
1646966700000|2022-03-11 02:45:00|11626.5|11625.5|11625.6|11624.9|11626.7|11625.8|11625.6|11624.7|206
1646967000000|2022-03-11 02:50:00|11625.7|11625|11627.2|11626.5|11627.7|11626.9|11625.5|11624.7|192
1646967300000|2022-03-11 02:55:00|11626.9|11626.2|11626.2|11625.5|11627|11626.3|11623.6|11622.8|466
1646967600000|2022-03-11 03:00:00|11626.1|11625.4|11627|11626.3|11627.3|11626.5|11625.9|11625|240
1646967900000|2022-03-11 03:05:00|11627.1|11626.4|11628.9|11628.2|11629.1|11628.3|11626.4|11625.7|308
1646968200000|2022-03-11 03:10:00|11629|11628.3|11630.6|11629.9|11631.4|11630.5|11629|11628.2|332
1646968500000|2022-03-11 03:15:00|11630.5|11629.8|11630.5|11629.8|11631|11630.2|11629.4|11628.7|226
1646968800000|2022-03-11 03:20:00|11630.4|11629.7|11631.3|11630.6|11631.5|11630.8|11630.4|11629.5|143
1646969100000|2022-03-11 03:25:00|11631.4|11630.7|11633.3|11632.3|11633.3|11632.4|11631.1|11630.2|225
1646969400000|2022-03-11 03:30:00|11633.1|11632.4|11637.1|11636.4|11637.3|11636.4|11632|11631.2|439
1646969700000|2022-03-11 03:35:00|11637.2|11636.5|11636.5|11635.5|11637.9|11637.1|11635.2|11634.3|341
1646970000000|2022-03-11 03:40:00|11636.3|11635.3|11646.6|11645.6|11647.7|11646.7|11636.1|11635.1|553
1646970300000|2022-03-11 03:45:00|11646.7|11645.7|11646.3|11645.6|11648.2|11647.5|11645.6|11644.6|445
1646970600000|2022-03-11 03:50:00|11646.2|11645.5|11645.9|11644.9|11647.5|11646.7|11645.4|11644.7|411
1646970900000|2022-03-11 03:55:00|11645.8|11645.1|11645.3|11644.6|11646.6|11645.8|11644.3|11643.4|391
1646971200000|2022-03-11 04:00:00|11645.4|11644.7|11644.5|11643.8|11647.4|11646.6|11644.5|11643.8|325
1646971500000|2022-03-11 04:05:00|11644.6|11643.9|11645.9|11645.2|11646|11645.2|11643.2|11642.4|435
1646971800000|2022-03-11 04:10:00|11645.8|11645.1|11649.7|11649|11650.1|11649.1|11645.3|11644.4|353
1646972100000|2022-03-11 04:15:00|11650|11649.1|11648.5|11647.8|11654.4|11653.4|11646.1|11645.4|458
1646972400000|2022-03-11 04:20:00|11648.7|11647.7|11651|11650|11653.9|11653.1|11648.7|11647.7|550
1646972700000|2022-03-11 04:25:00|11651.1|11650.1|11650.1|11649.1|11652.2|11651.5|11649.8|11649|433
1646973000000|2022-03-11 04:30:00|11650|11649.3|11650.6|11649.6|11652.3|11651.6|11649.9|11649|344
1646973300000|2022-03-11 04:35:00|11650.5|11649.8|11651|11650|11652|11651|11650|11649.2|303
1646973600000|2022-03-11 04:40:00|11650.7|11650.1|11654.7|11654|11655.7|11655|11650.5|11649.8|407
1646973900000|2022-03-11 04:45:00|11654.6|11653.9|11655.4|11654.4|11655.7|11655|11653.9|11653.1|286
1646974200000|2022-03-11 04:50:00|11655.3|11654.3|11656.7|11656|11657.2|11656.2|11654.8|11653.8|187
1646974500000|2022-03-11 04:55:00|11656.6|11655.9|11656.5|11655.8|11656.6|11655.9|11653.7|11653|204
1646974800000|2022-03-11 05:00:00|11656.6|11655.9|11653.9|11653.2|11656.6|11655.9|11653.8|11652.9|330
1646975100000|2022-03-11 05:05:00|11653.8|11653.1|11655.3|11654.6|11655.5|11654.8|11651.9|11651.1|362
1646975400000|2022-03-11 05:10:00|11655.5|11654.5|11665|11664.3|11667|11666.3|11655.3|11654.5|678
1646975700000|2022-03-11 05:15:00|11665.1|11664.1|11665.3|11664.6|11667.1|11666.4|11665|11664|487
1646976000000|2022-03-11 05:20:00|11665.4|11664.7|11666.6|11665.6|11667.2|11666.3|11664.7|11663.8|298
1646976300000|2022-03-11 05:25:00|11666.5|11665.5|11670.1|11669.1|11670.2|11669.3|11666.1|11665.2|348
1646976600000|2022-03-11 05:30:00|11670.2|11669.2|11674.5|11673.5|11674.8|11674|11670.1|11669.2|455
1646976900000|2022-03-11 05:35:00|11674.4|11673.7|11670.6|11669.9|11675|11674|11670.6|11669.9|488
1646977200000|2022-03-11 05:40:00|11670.5|11669.8|11673.1|11672.4|11673.3|11672.5|11668.2|11667.3|540
1646977500000|2022-03-11 05:45:00|11673.2|11672.5|11674.3|11673.6|11675|11674.3|11672.7|11671.9|449
1646977800000|2022-03-11 05:50:00|11674.2|11673.5|11670.8|11669.8|11674.4|11673.7|11669.9|11669|436
1646978100000|2022-03-11 05:55:00|11670.7|11669.7|11669.6|11668.9|11673.4|11672.5|11669.4|11668.6|615
1646978400000|2022-03-11 06:00:00|11669.5|11668.8|11669.7|11668.7|11670.4|11669.6|11668.4|11667.4|530
1646978700000|2022-03-11 06:05:00|11669.6|11668.6|11668.7|11667.7|11670.5|11669.6|11666.4|11665.4|447
1646979000000|2022-03-11 06:10:00|11668.8|11667.8|11663.2|11662.2|11668.8|11667.8|11663.1|11662.1|316
1646979300000|2022-03-11 06:15:00|11663.3|11662.3|11662.4|11661.7|11663.7|11663|11658.4|11657.7|441
1646979600000|2022-03-11 06:20:00|11662.3|11661.6|11663.5|11662.5|11663.5|11662.7|11660.7|11659.9|248
1646979900000|2022-03-11 06:25:00|11663.4|11662.7|11666.4|11665.7|11666.8|11666|11663.4|11662.7|330
1646980200000|2022-03-11 06:30:00|11666.3|11665.6|11667.3|11666.6|11668.9|11667.9|11666.3|11665.4|414
1646980500000|2022-03-11 06:35:00|11667.4|11666.7|11667.8|11666.8|11667.9|11666.9|11665.7|11664.7|361
1646980800000|2022-03-11 06:40:00|11667.7|11666.7|11666.2|11665.2|11668.7|11667.9|11665.7|11664.9|364
1646981100000|2022-03-11 06:45:00|11666.1|11665.1|11667.2|11666.5|11668.1|11667.4|11665.7|11664.7|337
1646981400000|2022-03-11 06:50:00|11667.1|11666.4|11667.1|11666.4|11669|11668.2|11666|11665.1|241
1646981700000|2022-03-11 06:55:00|11667|11666.3|11672.3|11671.3|11673.2|11672.4|11666.9|11666.2|305
1646982000000|2022-03-11 07:00:00|11672.6|11671.6|11678.1|11677.1|11678.7|11677.7|11671.7|11670.9|527
1646982300000|2022-03-11 07:05:00|11677.8|11676.9|11677.9|11676.9|11680.1|11679.2|11677|11676.2|539
1646982600000|2022-03-11 07:10:00|11678.1|11677.2|11674.8|11674.1|11678.5|11677.5|11673.9|11673.2|559
1646982900000|2022-03-11 07:15:00|11674.9|11673.9|11674.8|11673.8|11676.1|11675.3|11672.7|11672|495
1646983200000|2022-03-11 07:20:00|11674.7|11673.7|11680.2|11679.2|11680.4|11679.7|11674.7|11673.7|449
1646983500000|2022-03-11 07:25:00|11680.3|11679.3|11678.8|11677.8|11680.3|11679.3|11675.5|11674.5|514
1646983800000|2022-03-11 07:30:00|11678.7|11677.7|11673.8|11672.8|11680.2|11679.4|11672.9|11672.2|502
1646984100000|2022-03-11 07:35:00|11673.9|11672.9|11678.2|11677.2|11680.1|11679.4|11673.9|11672.9|523
1646984400000|2022-03-11 07:40:00|11678.1|11677.1|11675.8|11675.1|11678.2|11677.2|11674|11673.2|396
1646984700000|2022-03-11 07:45:00|11675.9|11675.2|11672.6|11671.9|11676.1|11675.2|11672.3|11671.5|464
1646985000000|2022-03-11 07:50:00|11672.7|11672|11669.2|11668.5|11673.2|11672.5|11669|11668.3|400
1646985300000|2022-03-11 07:55:00|11669.1|11668.4|11672.3|11671.6|11672.5|11671.7|11668|11667.1|590
1646985600000|2022-03-11 08:00:00|11672.2|11671.5|11675.4|11674.4|11676.5|11675.7|11670.7|11669.7|658
1646985900000|2022-03-11 08:05:00|11675.3|11674.3|11678|11677|11678.6|11677.8|11674.5|11673.7|478
1646986200000|2022-03-11 08:10:00|11677.9|11676.9|11683.6|11682.6|11684.7|11683.7|11677|11676.2|642
1646986500000|2022-03-11 08:15:00|11683.9|11683.2|11684.7|11683.7|11686.2|11685.3|11682.2|11681.3|532
1646986800000|2022-03-11 08:20:00|11684.8|11683.8|11681.5|11680.8|11686|11685.2|11679.9|11679|735
1646987100000|2022-03-11 08:25:00|11681.6|11680.6|11682.6|11681.9|11683.4|11682.4|11680.6|11679.6|437
1646987400000|2022-03-11 08:30:00|11682.7|11682|11684.2|11683.2|11686.2|11685.3|11682.5|11681.7|470
1646987700000|2022-03-11 08:35:00|11683.7|11683|11687.4|11686.4|11688.6|11687.7|11681|11680.1|592
1646988000000|2022-03-11 08:40:00|11687.3|11686.3|11690.5|11689.5|11690.5|11689.5|11686.7|11685.7|628
1646988300000|2022-03-11 08:45:00|11690.8|11689.8|11697.2|11696.5|11697.8|11697.1|11690.8|11689.8|636
1646988600000|2022-03-11 08:50:00|11697.3|11696.3|11695.5|11694.5|11697.8|11697.1|11693.3|11692.4|594
1646988900000|2022-03-11 08:55:00|11695.6|11694.6|11696.7|11695.7|11698.6|11697.6|11695.4|11694.5|650
1646989200000|2022-03-11 09:00:00|11696.6|11695.6|11698.9|11697.9|11699.5|11698.6|11695.7|11694.8|638
1646989500000|2022-03-11 09:05:00|11698.8|11697.8|11702.6|11701.9|11705.5|11704.8|11698.5|11697.6|564
1646989800000|2022-03-11 09:10:00|11702.5|11701.8|11703.1|11702.1|11706.5|11705.8|11701.4|11700.6|623
1646990100000|2022-03-11 09:15:00|11703.2|11702.2|11695.4|11694.7|11703.2|11702.2|11691.7|11690.9|663
1646990400000|2022-03-11 09:20:00|11695.3|11694.6|11698.4|11697.4|11699.4|11698.5|11695.1|11694.4|572
1646990700000|2022-03-11 09:25:00|11698.3|11697.3|11698.5|11697.5|11699.3|11698.4|11696.1|11695.2|393
1646991000000|2022-03-11 09:30:00|11698.6|11697.6|11700.6|11699.6|11702.1|11701.1|11698.5|11697.5|518
1646991300000|2022-03-11 09:35:00|11700.5|11699.5|11700.2|11699.5|11702.1|11701.3|11699.2|11698.3|519
1646991600000|2022-03-11 09:40:00|11700.3|11699.3|11702.1|11701.1|11703.4|11702.4|11699.2|11698.5|418
1646991900000|2022-03-11 09:45:00|11701.9|11700.9|11697|11696|11703.5|11702.6|11696.2|11695.2|409
1646992200000|2022-03-11 09:50:00|11696.9|11695.9|11693.5|11692.5|11697|11696|11692.9|11691.9|318
1646992500000|2022-03-11 09:55:00|11693.6|11692.6|11695.4|11694.4|11697.1|11696.2|11692.7|11691.7|390
1646992800000|2022-03-11 10:00:00|11695.3|11694.6|11689.9|11689.2|11696.2|11695.4|11687.2|11686.4|540
1646993100000|2022-03-11 10:05:00|11689.8|11689.1|11687.1|11686.4|11691.2|11690.5|11686.9|11686|428
1646993400000|2022-03-11 10:10:00|11687.2|11686.5|11690|11689|11691.2|11690.5|11687.2|11686.3|376
1646993700000|2022-03-11 10:15:00|11690.1|11689.1|11693|11692.3|11694.9|11694|11690.1|11689.1|385
1646994000000|2022-03-11 10:20:00|11693.1|11692.4|11683.1|11682.1|11693.6|11692.8|11683|11682|435
1646994300000|2022-03-11 10:25:00|11683|11682|11683.9|11682.9|11685.1|11684.3|11681.1|11680.1|577
1646994600000|2022-03-11 10:30:00|11684|11683|11684.3|11683.3|11684.6|11683.7|11680.3|11679.4|591
1646994900000|2022-03-11 10:35:00|11684.2|11683.2|11686.6|11685.6|11687.2|11686.2|11683.7|11682.9|398
1646995200000|2022-03-11 10:40:00|11686.7|11685.7|11687.8|11687.1|11687.9|11687.1|11684.8|11684|293
1646995500000|2022-03-11 10:45:00|11687.7|11687|11687.1|11686.4|11688.1|11687.2|11684.7|11684|303
1646995800000|2022-03-11 10:50:00|11687.3|11686.3|11688.6|11687.9|11690.1|11689.2|11686.6|11685.8|383
1646996100000|2022-03-11 10:55:00|11688.8|11687.8|11689.7|11688.7|11690.3|11689.6|11688.2|11687.4|328
1646996400000|2022-03-11 11:00:00|11689.6|11688.6|11689.1|11688.1|11690.3|11689.5|11687.4|11686.4|479
1646996700000|2022-03-11 11:05:00|11689|11688|11692.2|11691.5|11693.1|11692.3|11688.8|11687.9|381
1646997000000|2022-03-11 11:10:00|11692.3|11691.6|11692.3|11691.6|11694.1|11693.3|11692|11691.2|289
1646997300000|2022-03-11 11:15:00|11692.5|11691.5|11694.1|11693.4|11694.5|11693.6|11692.1|11691.2|316
1646997600000|2022-03-11 11:20:00|11694.2|11693.5|11693.5|11692.5|11700.2|11699.3|11691.7|11690.5|812
1646997900000|2022-03-11 11:25:00|11693.4|11692.4|11691.2|11690.2|11693.4|11692.4|11680.3|11679.3|1462
1646998200000|2022-03-11 11:30:00|11691.3|11690.3|11689.6|11688.6|11695.3|11694.3|11687.6|11686.5|1167
1646998500000|2022-03-11 11:35:00|11689.7|11688.7|11690.6|11689.6|11694.4|11693.4|11689.6|11688.6|983
1646998800000|2022-03-11 11:40:00|11690.5|11689.5|11692.6|11691.6|11693.2|11692.2|11690.1|11689.1|889
1646999100000|2022-03-11 11:45:00|11692.7|11691.7|11691|11690|11696.7|11695.7|11687.5|11686.5|772
1646999400000|2022-03-11 11:50:00|11690.9|11689.9|11691.1|11690.1|11692.9|11691.9|11689.6|11688.7|681
1646999700000|2022-03-11 11:55:00|11691|11690|11689.7|11688.7|11691|11690|11688.1|11687.1|416
1647000000000|2022-03-11 12:00:00|11689.6|11688.6|11694.8|11693.8|11695.4|11694.4|11688.9|11687.9|446
1647000300000|2022-03-11 12:05:00|11694.4|11693.7|11693.8|11692.8|11695.4|11694.6|11693.3|11692.5|472
1647000600000|2022-03-11 12:10:00|11693.9|11692.9|11695|11694|11695.2|11694.2|11693.3|11692.5|435
1647000900000|2022-03-11 12:15:00|11694.9|11693.9|11688.8|11687.8|11696.7|11695.7|11688.8|11687.8|549
1647001200000|2022-03-11 12:20:00|11688.7|11687.7|11688|11687|11689.9|11689|11685.1|11684.3|479
1647001500000|2022-03-11 12:25:00|11687.9|11687.3|11688.1|11687.1|11690.2|11689.4|11686.9|11685.9|574
1647001800000|2022-03-11 12:30:00|11688.2|11687.2|11685.9|11684.9|11688.2|11687.3|11684.1|11683.2|529
1647002100000|2022-03-11 12:35:00|11686|11685|11683.8|11682.8|11686.4|11685.4|11682.6|11681.7|350
1647002400000|2022-03-11 12:40:00|11683.7|11682.7|11687.8|11687.1|11688.6|11687.6|11682.7|11681.8|474
1647002700000|2022-03-11 12:45:00|11687.7|11687|11688.9|11687.9|11689.6|11688.6|11684.7|11683.8|360
1647003000000|2022-03-11 12:50:00|11688.2|11687.5|11691.5|11690.5|11692.3|11691.4|11687.4|11686.5|388
1647003300000|2022-03-11 12:55:00|11691.4|11690.4|11688.7|11687.7|11691.6|11690.8|11687.3|11686.6|554
1647003600000|2022-03-11 13:00:00|11688.6|11687.6|11685.5|11684.5|11689|11688.1|11683.1|11682.1|704
1647003900000|2022-03-11 13:05:00|11685.4|11684.4|11684.5|11683.5|11687.6|11686.8|11683.8|11682.9|553
1647004200000|2022-03-11 13:10:00|11684.6|11683.6|11688.8|11688.1|11689|11688.2|11682.7|11681.8|634
1647004500000|2022-03-11 13:15:00|11688.9|11688.2|11685.9|11685.2|11689.9|11688.9|11685.6|11684.8|492
1647004800000|2022-03-11 13:20:00|11685.7|11685|11687.5|11686.8|11689.1|11688.2|11684.3|11683.3|569
1647005100000|2022-03-11 13:25:00|11687.6|11686.9|11689.1|11688.1|11689.4|11688.7|11685.7|11684.9|362
1647005400000|2022-03-11 13:30:00|11689.2|11688.2|11686.3|11685.3|11689.8|11688.8|11686.1|11685.1|469
1647005700000|2022-03-11 13:35:00|11686.2|11685.2|11690.4|11689.4|11690.8|11690.1|11686.1|11685.2|633
1647006000000|2022-03-11 13:40:00|11690.3|11689.3|11695.1|11694.4|11695.4|11694.6|11688.7|11687.7|567
1647006300000|2022-03-11 13:45:00|11695.2|11694.5|11692.1|11691.4|11697.3|11696.5|11691.7|11690.7|636
1647006600000|2022-03-11 13:50:00|11692.3|11691.6|11696|11695|11696.1|11695.2|11692.2|11691.4|465
1647006900000|2022-03-11 13:55:00|11695.9|11694.9|11692.1|11691.4|11697.4|11696.6|11692|11691.2|519
1647007200000|2022-03-11 14:00:00|11692.2|11691.5|11694.9|11694.2|11695.1|11694.3|11691.5|11690.7|498
1647007500000|2022-03-11 14:05:00|11694.8|11694.1|11692.4|11691.7|11696.4|11695.5|11690.9|11689.9|524
1647007800000|2022-03-11 14:10:00|11692.3|11691.6|11693.8|11692.8|11694.8|11694.1|11692|11691.1|503
1647008100000|2022-03-11 14:15:00|11693.9|11692.9|11693.3|11692.6|11696|11695.3|11692.7|11691.8|481
1647008400000|2022-03-11 14:20:00|11693.2|11692.5|11692.6|11691.9|11693.9|11692.9|11692|11691.2|337
1647008700000|2022-03-11 14:25:00|11692.7|11692|11693.8|11692.8|11693.9|11693|11690.5|11689.8|472
1647009000000|2022-03-11 14:30:00|11694|11693|11692.3|11691.3|11694.5|11693.5|11690.5|11689.8|511
1647009300000|2022-03-11 14:35:00|11692.2|11691.2|11688.2|11687.5|11692.2|11691.5|11686.3|11685.4|587
1647009600000|2022-03-11 14:40:00|11687.9|11687.2|11693.1|11692.1|11693.3|11692.6|11686.9|11686|616
1647009900000|2022-03-11 14:45:00|11692.7|11692|11692.7|11691.7|11695.6|11694.9|11691.8|11691|623
1647010200000|2022-03-11 14:50:00|11692.8|11691.8|11688.6|11687.6|11693.9|11693.1|11688.3|11687.5|500
1647010500000|2022-03-11 14:55:00|11688.4|11687.7|11690.8|11689.8|11692.2|11691.2|11687.1|11686.3|470
1647010800000|2022-03-11 15:00:00|11690.6|11689.6|11690.8|11689.8|11692.6|11691.9|11689.2|11688.3|661
1647011100000|2022-03-11 15:05:00|11691.1|11690.1|11689.1|11688.4|11692.5|11691.5|11689.1|11688.2|541
1647011400000|2022-03-11 15:10:00|11688.7|11688|11688.8|11687.8|11690.3|11689.5|11687.8|11686.9|654
1647011700000|2022-03-11 15:15:00|11688.7|11687.7|11690.8|11690.1|11691.5|11690.7|11687.6|11686.8|538
1647012000000|2022-03-11 15:20:00|11690.9|11690.2|11691.6|11690.6|11691.9|11691.2|11689.6|11688.9|542
1647012300000|2022-03-11 15:25:00|11691.5|11690.5|11690.7|11690|11695.9|11695|11689.4|11688.5|653
1647012600000|2022-03-11 15:30:00|11690.8|11689.8|11689.7|11688.7|11691.3|11690.6|11688.9|11688|473
1647012900000|2022-03-11 15:35:00|11689.6|11688.6|11691.1|11690.4|11691.3|11690.4|11687.5|11686.8|461
1647013200000|2022-03-11 15:40:00|11691.2|11690.5|11693.6|11692.9|11695.5|11694.7|11691|11690.2|554
1647013500000|2022-03-11 15:45:00|11693.5|11692.8|11693.8|11692.8|11694.4|11693.4|11689.3|11688.3|548
1647013800000|2022-03-11 15:50:00|11693.7|11692.7|11695.1|11694.4|11695.2|11694.4|11692.9|11692.2|489
1647014100000|2022-03-11 15:55:00|11695.4|11694.7|11699.8|11699.1|11700.4|11699.6|11694|11693.3|665
1647014400000|2022-03-11 16:00:00|11699.7|11699|11705.5|11704.5|11705.6|11704.7|11698.1|11697.3|596
1647014700000|2022-03-11 16:05:00|11705.1|11704.4|11707|11706.3|11707.2|11706.4|11701.5|11700.7|489
1647015000000|2022-03-11 16:10:00|11707.1|11706.4|11710.1|11709.4|11710.2|11709.5|11706|11705.3|578
1647015300000|2022-03-11 16:15:00|11710|11709.3|11709.6|11708.9|11710.3|11709.5|11707.4|11706.6|384
1647015600000|2022-03-11 16:20:00|11709.5|11708.8|11712.1|11711.4|11712.6|11711.7|11708.9|11708|484
1647015900000|2022-03-11 16:25:00|11712.2|11711.5|11712|11711.3|11712.6|11711.9|11709.7|11708.7|513
1647016200000|2022-03-11 16:30:00|11712.1|11711.4|11712.1|11711.4|11712.4|11711.7|11710.2|11709.4|450
1647016500000|2022-03-11 16:35:00|11712.2|11711.5|11717.2|11716.2|11718.8|11717.8|11711|11710.3|429
1647016800000|2022-03-11 16:40:00|11717.1|11716.1|11714.1|11713.1|11717.4|11716.4|11713.8|11712.8|713
1647017100000|2022-03-11 16:45:00|11714|11713.3|11713.3|11712.3|11714.4|11713.5|11712.3|11711.5|567
1647017400000|2022-03-11 16:50:00|11713.2|11712.5|11713.5|11712.5|11714.9|11714.1|11712.4|11711.7|439
1647017700000|2022-03-11 16:55:00|11713.4|11712.4|11709.5|11708.8|11714.1|11713.3|11709.4|11708.7|396
1647018000000|2022-03-11 17:00:00|11709.4|11708.7|11710.6|11709.6|11711.5|11710.5|11707.7|11706.9|535
1647018300000|2022-03-11 17:05:00|11710.7|11710|11713.5|11712.5|11713.5|11712.5|11709.7|11708.7|352
1647018600000|2022-03-11 17:10:00|11713.4|11712.7|11713.5|11712.5|11715.6|11714.8|11713.3|11712.3|284
1647018900000|2022-03-11 17:15:00|11713.4|11712.4|11717.6|11716.9|11717.8|11717|11713.1|11712.2|317
1647019200000|2022-03-11 17:20:00|11717.8|11717.1|11717.3|11716.3|11719.7|11718.8|11717|11716.1|329
1647019500000|2022-03-11 17:25:00|11717.4|11716.4|11717.4|11716.4|11719|11718.3|11717.1|11716.2|276
1647019800000|2022-03-11 17:30:00|11717.3|11716.3|11719.5|11718.5|11719.7|11719|11716.6|11715.7|357
1647020100000|2022-03-11 17:35:00|11719.6|11718.6|11717.3|11716.3|11719.7|11718.9|11717.2|11716.2|220
1647020400000|2022-03-11 17:40:00|11717.2|11716.5|11719.4|11718.4|11719.9|11718.9|11716.6|11715.6|242
1647020700000|2022-03-11 17:45:00|11719.2|11718.2|11717.1|11716.4|11720|11718.9|11717|11716.3|211
1647021000000|2022-03-11 17:50:00|11717.3|11716.3|11718.7|11717.7|11719.1|11718.3|11717.3|11716.3|217
1647021300000|2022-03-11 17:55:00|11718.6|11717.6|11720.3|11719.6|11722.1|11721.2|11718.3|11717.6|369
1647021600000|2022-03-11 18:00:00|11720.1|11719.4|11716.7|11715.7|11720.4|11719.5|11716.5|11715.6|324
1647021900000|2022-03-11 18:05:00|11716.6|11715.6|11717.1|11716.4|11717.4|11716.7|11715.7|11714.8|333
1647022200000|2022-03-11 18:10:00|11717|11716.3|11716.8|11715.8|11718.4|11717.4|11715.9|11714.9|386
1647022500000|2022-03-11 18:15:00|11716.7|11715.7|11719.8|11719.1|11719.9|11719.2|11716.4|11715.5|363
1647022800000|2022-03-11 18:20:00|11719.9|11718.9|11719.8|11719.1|11720.2|11719.2|11719.3|11718.4|327
1647023100000|2022-03-11 18:25:00|11719.7|11719|11720.6|11719.9|11721.3|11720.5|11718.5|11717.6|335
1647023400000|2022-03-11 18:30:00|11720.8|11719.8|11720.8|11719.8|11721.5|11720.6|11720|11719.1|289
1647023700000|2022-03-11 18:35:00|11720.7|11719.7|11723.1|11722.1|11723.2|11722.4|11720.5|11719.7|224
1647024000000|2022-03-11 18:40:00|11723|11722|11728.7|11727.7|11731.3|11730.3|11723|11722|365
1647024300000|2022-03-11 18:45:00|11728.6|11727.6|11727.4|11726.4|11728.8|11727.9|11726.4|11725.6|287
1647024600000|2022-03-11 18:50:00|11727.5|11726.5|11726.5|11725.8|11728|11727.1|11726|11725.1|357
1647024900000|2022-03-11 18:55:00|11726.4|11725.7|11725.6|11724.6|11726.8|11726|11725.4|11724.6|360
1647025200000|2022-03-11 19:00:00|11725.5|11724.5|11727.9|11727.2|11728.1|11727.2|11723.9|11722.9|256
1647025500000|2022-03-11 19:05:00|11727.8|11727.1|11729.4|11728.7|11729.5|11728.7|11727.8|11727|170
1647025800000|2022-03-11 19:10:00|11729.3|11728.6|11728|11727.3|11729.6|11728.7|11726.8|11726|189
1647026100000|2022-03-11 19:15:00|11728.1|11727.4|11725.8|11724.8|11728.1|11727.4|11725.7|11724.7|180
1647026400000|2022-03-11 19:20:00|11725.9|11724.9|11732.6|11731.9|11732.8|11731.9|11725.9|11724.9|274
1647026700000|2022-03-11 19:25:00|11732.7|11731.7|11730.4|11729.7|11732.8|11732|11729.2|11728.4|261
1647027000000|2022-03-11 19:30:00|11730.3|11729.6|11730.3|11729.3|11730.5|11729.7|11728.5|11727.7|174
1647027300000|2022-03-11 19:35:00|11730.1|11729.4|11731|11730|11731.8|11731|11729.6|11728.8|175
1647027600000|2022-03-11 19:40:00|11731.1|11730.1|11731.8|11730.8|11732.1|11731.4|11731|11730|180
1647027900000|2022-03-11 19:45:00|11731.9|11730.9|11733.8|11732.8|11733.9|11732.9|11731.6|11730.6|161
1647028200000|2022-03-11 19:50:00|11733.9|11732.9|11732.4|11731.7|11733.9|11732.9|11732.1|11731.2|260
1647028500000|2022-03-11 19:55:00|11732.5|11731.8|11735.9|11734.9|11736.2|11735.5|11731.7|11730.8|370
1647028800000|2022-03-11 20:00:00|11735.8|11734.8|11733.2|11732.2|11735.8|11734.8|11731.8|11731|383
1647029100000|2022-03-11 20:05:00|11733.1|11732.1|11729.2|11728.2|11733.3|11732.3|11729.2|11728.2|221
1647029400000|2022-03-11 20:10:00|11729.3|11728.3|11728.1|11727.1|11729.4|11728.4|11728|11727|141
1647029700000|2022-03-11 20:15:00|11728|11727|11731.9|11730.9|11732.5|11731.6|11727.8|11726.8|217
1647030000000|2022-03-11 20:20:00|11732|11731|11732.1|11731.4|11733.1|11732.1|11731|11730|168
1647030300000|2022-03-11 20:25:00|11732.2|11731.2|11731.3|11730.3|11732.3|11731.3|11731.1|11730.3|88
1647030600000|2022-03-11 20:30:00|11731.2|11730.5|11731.7|11730.7|11732.5|11731.5|11730.7|11729.8|110
1647030900000|2022-03-11 20:35:00|11731.6|11730.6|11733.6|11732.6|11734.4|11733.4|11731.5|11730.6|123
1647031200000|2022-03-11 20:40:00|11733.7|11732.7|11732.7|11731.7|11733.8|11733|11732.1|11731.1|194
1647031500000|2022-03-11 20:45:00|11732.8|11731.8|11732.1|11731.1|11732.8|11731.8|11731.1|11730.2|205
1647031800000|2022-03-11 20:50:00|11732|11731|11729.3|11728.3|11732.2|11731.3|11729|11728.1|242
1647032100000|2022-03-11 20:55:00|11729.2|11728.2|11725.5|11724.5|11729.5|11728.5|11725.2|11724.2|390
1647032400000|2022-03-11 21:00:00|11725.7|11724.7|11728.8|11727.8|11729.3|11728.3|11724.7|11723.7|266
1647032700000|2022-03-11 21:05:00|11728.9|11727.9|11728.8|11727.8|11731.3|11730.3|11728.6|11727.6|275
1647033000000|2022-03-11 21:10:00|11728.5|11727.5|11726.7|11725.7|11728.8|11727.8|11726.3|11725.3|451
1647033300000|2022-03-11 21:15:00|11726.8|11725.8|11728|11727|11728.2|11727.2|11725.1|11724.2|190
1647033600000|2022-03-11 21:20:00|11728.1|11727.1|11727.9|11726.9|11728.2|11727.2|11726|11725|158
1647033900000|2022-03-11 21:25:00|11728|11727|11727.9|11726.9|11729.3|11728.3|11726.9|11726|185
1647034200000|2022-03-11 21:30:00|11728|11727|11728.5|11727.5|11729.8|11728.8|11725.5|11724.5|249
1647034500000|2022-03-11 21:35:00|11728.4|11727.4|11729.3|11728.3|11730.6|11729.6|11728.4|11727.4|193
1647034800000|2022-03-11 21:40:00|11729.2|11728.2|11727.7|11726.7|11729.4|11728.4|11727.1|11726.1|248
1647035100000|2022-03-11 21:45:00|11727.8|11726.8|11729.4|11728.4|11731.3|11730|11725.6|11724.6|273
1647035400000|2022-03-11 21:50:00|11729.3|11728.3|11730.8|11729.8|11733.8|11731|11729.1|11726.7|238
1647035700000|2022-03-11 21:55:00|11731|11730|11732|11726|11733.6|11730.4|11728.8|11725.5|196
1647205200000|2022-03-13 21:00:00|11738.2|11732.6|11739.4|11733.4|11742.7|11736.1|11737.8|11731.4|44
1647205500000|2022-03-13 21:05:00|11739.7|11733.6|11739.1|11732.2|11741.2|11733.9|11738.6|11731.2|48
1647205800000|2022-03-13 21:10:00|11740.1|11732.9|11738.7|11732.6|11740.6|11732.9|11738.6|11732.3|22
1647206100000|2022-03-13 21:15:00|11740.7|11731.9|11738.6|11732.3|11740.8|11733.1|11737.7|11731.7|32
1647206400000|2022-03-13 21:20:00|11740.1|11732.9|11738.6|11732.3|11740.3|11732.9|11738.6|11732.3|20
1647206700000|2022-03-13 21:25:00|11738.7|11732.5|11738.6|11732.3|11740.8|11732.9|11738.6|11731.4|14
1647207000000|2022-03-13 21:30:00|11738.7|11732.6|11738.3|11733|11740.8|11733.2|11737.5|11731.7|73
1647207300000|2022-03-13 21:35:00|11737.6|11732.5|11737.7|11732.5|11738.7|11733|11737.5|11732.1|45
1647207600000|2022-03-13 21:40:00|11737.6|11732.4|11737.5|11732.7|11738.6|11733|11737.5|11731.3|48
1647207900000|2022-03-13 21:45:00|11737.6|11732.8|11737.8|11732.3|11738.6|11732.9|11737.5|11731.8|36
1647208200000|2022-03-13 21:50:00|11738.3|11732.7|11737.6|11732.5|11739.3|11732.7|11737.5|11731.2|58
1647208500000|2022-03-13 21:55:00|11737.8|11732.4|11737.6|11731.9|11739.4|11733.1|11736.7|11730.6|62
1647208800000|2022-03-13 22:00:00|11737.9|11732.7|11738.5|11734.6|11739.5|11736.6|11734.3|11730.8|237
1647209100000|2022-03-13 22:05:00|11738.4|11734.7|11735.5|11731.9|11739.2|11735.4|11732.5|11728.5|358
1647209400000|2022-03-13 22:10:00|11735.1|11732.4|11737.4|11734.4|11737.6|11734.9|11734.6|11731.2|311
1647209700000|2022-03-13 22:15:00|11737|11734.9|11740.3|11738.4|11741.4|11739.1|11736.9|11733.4|435
1647210000000|2022-03-13 22:20:00|11740.4|11738.5|11740.6|11738.9|11741.7|11739.1|11739.3|11737|558
1647210300000|2022-03-13 22:25:00|11740.7|11738.8|11747.5|11745.3|11749.1|11746.9|11740.4|11738.6|799
1647210600000|2022-03-13 22:30:00|11746.9|11745.9|11755.5|11753.2|11756.7|11753.6|11746.8|11744.4|1001
1647210900000|2022-03-13 22:35:00|11755.8|11753.5|11755.7|11754.1|11757.5|11754.4|11750.4|11748.1|760
1647211200000|2022-03-13 22:40:00|11755.6|11753.9|11756.3|11754.5|11756.9|11755.5|11754.4|11752.4|524
1647211500000|2022-03-13 22:45:00|11756.8|11754.1|11754.8|11753.1|11757|11755.4|11753.6|11751.9|498
1647211800000|2022-03-13 22:50:00|11754.5|11753|11754.6|11752.8|11755.7|11753.7|11753.8|11752|287
1647212100000|2022-03-13 22:55:00|11754.7|11752.9|11752.5|11751.5|11755.1|11753.4|11752.3|11751|218
1647212400000|2022-03-13 23:00:00|11752.6|11751.6|11752.2|11751.2|11753.4|11752.1|11748.6|11747.6|568
1647212700000|2022-03-13 23:05:00|11752.3|11751.3|11750.4|11749.4|11752.8|11751.4|11746.9|11745.9|339
1647213000000|2022-03-13 23:10:00|11750.7|11749.1|11748|11746|11752.3|11750.7|11746.9|11745.3|390
1647213300000|2022-03-13 23:15:00|11747.7|11746.1|11750.9|11749.9|11752|11750.7|11747.7|11746.1|290
1647213600000|2022-03-13 23:20:00|11751|11750|11753.4|11752.4|11753.6|11752.6|11750.4|11749.7|366
1647213900000|2022-03-13 23:25:00|11753.3|11752.3|11758|11757|11758.3|11757.3|11753.1|11752.1|428
1647214200000|2022-03-13 23:30:00|11757.9|11756.9|11757.1|11756.1|11760.7|11759.7|11756.5|11755.4|289
1647214500000|2022-03-13 23:35:00|11757|11756|11755|11754|11758.9|11757.6|11754.8|11753.6|311
1647214800000|2022-03-13 23:40:00|11754.9|11753.9|11754.9|11753.1|11755.2|11754.2|11752.7|11751.5|286
1647215100000|2022-03-13 23:45:00|11754.5|11753.5|11754.3|11753.3|11757.2|11756.2|11754.3|11753.3|486
1647215400000|2022-03-13 23:50:00|11754.2|11753.2|11754.4|11753.4|11758.6|11757.4|11753.7|11752.7|385
1647215700000|2022-03-13 23:55:00|11754.3|11753.3|11754|11753|11754.7|11753.7|11752.7|11751.7|252
1647216000000|2022-03-14 00:00:00|11753.8|11752.8|11750.5|11749.5|11755.3|11754.3|11746.3|11745.3|856
1647216300000|2022-03-14 00:05:00|11750.4|11749.4|11752.2|11751.2|11757.2|11755.9|11749.4|11748|708
1647216600000|2022-03-14 00:10:00|11752.3|11751.3|11753.3|11752.3|11754.1|11753.1|11749.5|11748.5|625
1647216900000|2022-03-14 00:15:00|11753.5|11752.5|11755.3|11754.3|11755.9|11754.9|11753.3|11752.3|531
1647217200000|2022-03-14 00:20:00|11755.7|11754.1|11755.4|11754.4|11755.9|11754.9|11752.9|11751.7|448
1647217500000|2022-03-14 00:25:00|11755.3|11754.3|11757.5|11756.5|11759.4|11758.2|11754.2|11753.2|500
1647217800000|2022-03-14 00:30:00|11757.4|11756.4|11757.2|11756.2|11759.3|11758|11756.8|11755.8|495
1647218100000|2022-03-14 00:35:00|11757.4|11756.4|11758.5|11757.5|11760.1|11759.1|11756.6|11755.6|428
1647218400000|2022-03-14 00:40:00|11758.3|11757.3|11757.6|11756.6|11758.4|11757.4|11756|11755|309
1647218700000|2022-03-14 00:45:00|11757.7|11756.7|11758.9|11757.9|11760.1|11759.1|11757.5|11756.5|333
1647219000000|2022-03-14 00:50:00|11758.8|11757.8|11759.4|11758.4|11761.7|11760.7|11757.4|11756.4|590
1647219300000|2022-03-14 00:55:00|11759.3|11758.3|11753.7|11752.7|11759.4|11758.3|11750.6|11749.6|800
1647219600000|2022-03-14 01:00:00|11753.9|11752.9|11748|11747|11755.4|11754.1|11747.4|11746.4|645
1647219900000|2022-03-14 01:05:00|11747.9|11746.9|11752.3|11751.3|11753.1|11752.1|11747.7|11746.7|558
1647220200000|2022-03-14 01:10:00|11752.6|11751.6|11755.9|11754.9|11756.2|11754.9|11751.7|11750.7|426
1647220500000|2022-03-14 01:15:00|11756|11755|11754.4|11753.4|11756.2|11755.2|11753.7|11752.7|476
1647220800000|2022-03-14 01:20:00|11754.5|11753.5|11752.7|11751.7|11755.3|11754.1|11750.8|11749.8|414
1647221100000|2022-03-14 01:25:00|11752.6|11751.6|11751.8|11750.8|11753.7|11752.7|11751.8|11750.8|345
1647221400000|2022-03-14 01:30:00|11751.9|11750.9|11758.3|11757.3|11760.2|11758.9|11751.2|11750.2|573
1647221700000|2022-03-14 01:35:00|11758.4|11757.4|11765.6|11764.6|11766.2|11765.2|11758.3|11757.3|452
1647222000000|2022-03-14 01:40:00|11765.7|11764.7|11768.5|11767.5|11770.8|11769.8|11765.6|11764.5|392
1647222300000|2022-03-14 01:45:00|11768.6|11767.6|11770.8|11769.8|11773.4|11772.4|11767.4|11766.4|528
1647222600000|2022-03-14 01:50:00|11770.9|11769.9|11771.6|11770.6|11774.2|11773.2|11770.1|11769.1|383
1647222900000|2022-03-14 01:55:00|11771.5|11770.5|11772.4|11771.4|11772.9|11771.9|11771.1|11770.1|375
1647223200000|2022-03-14 02:00:00|11772.5|11771.5|11771.3|11770.3|11773.3|11772.3|11769.7|11768.7|387
1647223500000|2022-03-14 02:05:00|11771.4|11770.4|11771.9|11770.9|11772.8|11771.8|11769.7|11768.7|370
1647223800000|2022-03-14 02:10:00|11772.1|11771.1|11774.5|11773.5|11775.3|11774|11772.1|11771.1|365
1647224100000|2022-03-14 02:15:00|11774.3|11773.3|11776.7|11775.7|11777.8|11776.8|11774.1|11773.2|261
1647224400000|2022-03-14 02:20:00|11776.8|11775.8|11783.3|11782.3|11783.5|11782.5|11776.5|11775.5|369
1647224700000|2022-03-14 02:25:00|11783.4|11782.4|11780.1|11779.1|11784.2|11783.2|11778.9|11777.9|362
1647225000000|2022-03-14 02:30:00|11780.2|11779.2|11780.3|11779.3|11781.8|11780.8|11778.4|11777.4|402
1647225300000|2022-03-14 02:35:00|11780.4|11779.4|11781.3|11780.3|11781.5|11780.5|11779|11778|434
1647225600000|2022-03-14 02:40:00|11781.4|11780.4|11788.1|11787.1|11788.1|11787.1|11781.3|11780.3|359
1647225900000|2022-03-14 02:45:00|11788|11787|11786.2|11785.2|11788.5|11787.5|11785.1|11783.6|485
1647226200000|2022-03-14 02:50:00|11786.4|11785.4|11782.4|11781.4|11786.9|11785.7|11782.3|11781.3|288
1647226500000|2022-03-14 02:55:00|11782.3|11781.3|11784.1|11783.1|11784.7|11783.7|11780.9|11779.9|573
1647226800000|2022-03-14 03:00:00|11784.2|11783.2|11783.8|11782.8|11785|11784.1|11783.4|11782|308
1647227100000|2022-03-14 03:05:00|11783.9|11782.9|11781.8|11780.8|11784|11783|11780.6|11779.6|294
1647227400000|2022-03-14 03:10:00|11781.9|11780.9|11781.4|11780.4|11781.9|11780.9|11779.7|11778.6|258
1647227700000|2022-03-14 03:15:00|11781.3|11780.3|11782.8|11781.8|11783.4|11782.4|11781.2|11780.2|219
1647228000000|2022-03-14 03:20:00|11783.2|11781.6|11784.2|11783.2|11785.1|11784.1|11782.6|11781.6|259
1647228300000|2022-03-14 03:25:00|11784.5|11783.5|11784|11783|11784.8|11783.8|11783.4|11782.4|256
1647228600000|2022-03-14 03:30:00|11784.2|11783.2|11783.6|11782.6|11784.8|11783.8|11782.4|11781.4|294
1647228900000|2022-03-14 03:35:00|11783.8|11782.8|11782.9|11781.9|11784.1|11783.1|11781|11780.1|299
1647229200000|2022-03-14 03:40:00|11782.8|11781.8|11782.4|11781.4|11783.1|11782.1|11781.7|11780.7|209
1647229500000|2022-03-14 03:45:00|11782.5|11781.5|11780.8|11779.8|11783.1|11782.1|11780.6|11779.6|264
1647229800000|2022-03-14 03:50:00|11780.9|11779.9|11782.7|11781.7|11783.6|11782.6|11780.9|11779.9|224
1647230100000|2022-03-14 03:55:00|11782.8|11781.8|11782.6|11781.6|11783|11782|11781.6|11780.6|128
1647230400000|2022-03-14 04:00:00|11782.8|11781.8|11783.1|11782.1|11784|11783|11782.3|11781.3|162
1647230700000|2022-03-14 04:05:00|11783|11782|11782.5|11781.5|11783.6|11782.2|11781.7|11780.7|161
1647231000000|2022-03-14 04:10:00|11782.4|11781.4|11784|11783|11784.2|11783.2|11782.2|11781.2|189
1647231300000|2022-03-14 04:15:00|11783.9|11782.9|11783.9|11782.9|11784.4|11783.6|11783.1|11781.7|168
1647231600000|2022-03-14 04:20:00|11783.8|11782.8|11783.8|11782.8|11784.1|11783.1|11783|11782|178
1647231900000|2022-03-14 04:25:00|11783.9|11782.9|11782.4|11781.4|11784.1|11783.1|11781.9|11780.9|141
1647232200000|2022-03-14 04:30:00|11782.3|11781.3|11780.7|11779.7|11782.3|11781.3|11780.5|11779.5|255
1647232500000|2022-03-14 04:35:00|11780.5|11779.5|11780.2|11779.2|11781.4|11780.6|11779.7|11778.7|227
1647232800000|2022-03-14 04:40:00|11780.1|11779.1|11777.2|11776.2|11780.7|11779.7|11777.2|11776.2|178
1647233100000|2022-03-14 04:45:00|11777.6|11776.6|11777.8|11776.8|11778.4|11777.4|11776.8|11775.8|239
1647233400000|2022-03-14 04:50:00|11777.9|11776.9|11773.6|11772.6|11778.1|11777.1|11773.1|11772.1|360
1647233700000|2022-03-14 04:55:00|11773.7|11772.7|11764.8|11763.8|11773.9|11773|11762.7|11761.6|572
1647234000000|2022-03-14 05:00:00|11765.1|11764.1|11773.3|11772.3|11773.4|11772.4|11765.1|11764.1|477
1647234300000|2022-03-14 05:05:00|11773.2|11772.2|11778.3|11777.3|11778.7|11777.7|11771.5|11770.5|427
1647234600000|2022-03-14 05:10:00|11778.2|11777.2|11775.4|11774.4|11778.3|11777.3|11775.1|11774.1|318
1647234900000|2022-03-14 05:15:00|11775.3|11774.3|11777.5|11776.5|11779.1|11778.1|11774.7|11773.7|333
1647235200000|2022-03-14 05:20:00|11777.4|11776.4|11776.5|11775.5|11777.4|11776.4|11775.5|11774.5|240
1647235500000|2022-03-14 05:25:00|11776.4|11775.4|11774.2|11773.2|11776.7|11775.7|11772.9|11771.9|179
1647235800000|2022-03-14 05:30:00|11774.1|11773.1|11777.3|11776.3|11778|11777|11772.8|11771.8|365
1647236100000|2022-03-14 05:35:00|11777.2|11776.2|11777.6|11776.6|11779|11778|11776.7|11775.7|179
1647236400000|2022-03-14 05:40:00|11777.7|11776.7|11777.5|11776.5|11778.2|11777.2|11776.1|11775.3|213
1647236700000|2022-03-14 05:45:00|11777.6|11776.6|11778.4|11777.4|11778.5|11777.5|11776.4|11775.4|234
1647237000000|2022-03-14 05:50:00|11778.3|11777.3|11778.4|11777.4|11779.5|11778.5|11778.1|11777.3|190
1647237300000|2022-03-14 05:55:00|11778.5|11777.5|11781.2|11780.5|11781.9|11780.9|11778.5|11777.5|210
1647237600000|2022-03-14 06:00:00|11781.3|11780.3|11779.2|11778.2|11781.3|11780.3|11777.1|11776.1|307
1647237900000|2022-03-14 06:05:00|11779.3|11778.3|11780.6|11779.6|11780.7|11779.7|11778.3|11777.4|247
1647238200000|2022-03-14 06:10:00|11780.3|11779.3|11781.3|11780.3|11782.8|11781.8|11779.8|11778.8|220
1647238500000|2022-03-14 06:15:00|11781.4|11780.4|11779.9|11778.9|11781.9|11780.9|11779.2|11778.2|305
1647238800000|2022-03-14 06:20:00|11779.8|11778.8|11778.3|11777.3|11780.2|11779.2|11777.8|11776.8|322
1647239100000|2022-03-14 06:25:00|11778.4|11777.4|11778.8|11777.8|11780.2|11779.2|11778.3|11777.3|240
1647239400000|2022-03-14 06:30:00|11778.9|11777.9|11778.3|11777.3|11780|11779|11778.2|11777.2|164
1647239700000|2022-03-14 06:35:00|11778.4|11777.4|11781.3|11780.3|11781.7|11780.7|11777|11776|190
1647240000000|2022-03-14 06:40:00|11781.2|11780.2|11777.8|11776.8|11781.4|11780.4|11777.8|11776.8|206
1647240300000|2022-03-14 06:45:00|11777.9|11776.9|11779|11778|11781|11779.4|11777.8|11776.8|243
1647240600000|2022-03-14 06:50:00|11778.9|11777.9|11781.2|11780.2|11781.8|11780.6|11777.6|11776.6|318
1647240900000|2022-03-14 06:55:00|11781|11780|11782.4|11781.4|11784|11783|11780.8|11779.8|202
1647241200000|2022-03-14 07:00:00|11782.5|11781.5|11779.2|11778.2|11782.8|11781.8|11779|11778|393
1647241500000|2022-03-14 07:05:00|11779.3|11778.3|11780.6|11779.6|11780.9|11779.9|11778.3|11777.3|389
1647241800000|2022-03-14 07:10:00|11780.7|11779.7|11781|11780.3|11781.8|11780.8|11778.4|11777.4|452
1647242100000|2022-03-14 07:15:00|11781.7|11779.8|11780.9|11779.9|11782.5|11781.5|11778|11777|503
1647242400000|2022-03-14 07:20:00|11780.8|11779.8|11778.2|11777.2|11781.3|11780.3|11776.3|11775.3|452
1647242700000|2022-03-14 07:25:00|11778.1|11777.1|11778.4|11777.4|11780.3|11779.3|11777.4|11776.4|378
1647243000000|2022-03-14 07:30:00|11778.7|11777.7|11778|11777|11778.9|11777.9|11775.9|11774.9|407
1647243300000|2022-03-14 07:35:00|11777.9|11776.9|11775.4|11774.4|11778.1|11777.1|11774.6|11773.6|323
1647243600000|2022-03-14 07:40:00|11775.5|11774.5|11774.2|11773.2|11777.8|11776.3|11773.9|11772.9|260
1647243900000|2022-03-14 07:45:00|11774.4|11773.4|11771.2|11770.2|11774.8|11773.8|11769.1|11768.1|379
1647244200000|2022-03-14 07:50:00|11771.1|11770.1|11774.3|11773.3|11774.4|11773.3|11770.1|11769|329
1647244500000|2022-03-14 07:55:00|11774.6|11773.6|11773|11772|11774.8|11773.8|11772.3|11771.3|390
1647244800000|2022-03-14 08:00:00|11772.9|11771.9|11771.6|11770.6|11775|11774|11771|11770|595
1647245100000|2022-03-14 08:05:00|11771.7|11770.7|11773.1|11772.1|11774.8|11773.6|11770.8|11769.8|480
1647245400000|2022-03-14 08:10:00|11773|11772|11775.8|11774.8|11777.4|11776.4|11773|11772|573
1647245700000|2022-03-14 08:15:00|11775.9|11774.9|11780.6|11779.6|11780.8|11779.7|11774.9|11773.9|451
1647246000000|2022-03-14 08:20:00|11780.5|11779.5|11782.3|11781.3|11784.1|11782.8|11779.4|11778.4|441
1647246300000|2022-03-14 08:25:00|11782.4|11781.4|11776.9|11775.9|11783.6|11782.6|11776.7|11775.5|486
1647246600000|2022-03-14 08:30:00|11776.8|11775.8|11775.2|11774.2|11780.2|11779.2|11774.4|11773.4|429
1647246900000|2022-03-14 08:35:00|11775.3|11774.3|11773.3|11772.3|11775.7|11774.7|11772.7|11771.6|384
1647247200000|2022-03-14 08:40:00|11773.6|11772.6|11773.5|11772.5|11774.8|11773.7|11771|11770|391
1647247500000|2022-03-14 08:45:00|11773.4|11772.4|11771.6|11770.6|11773.4|11772.4|11770.6|11769.5|398
1647247800000|2022-03-14 08:50:00|11771.5|11770.5|11774.2|11773.2|11775.1|11774.1|11771.2|11770.2|321
1647248100000|2022-03-14 08:55:00|11774.1|11773.1|11774.4|11773.4|11774.4|11773.4|11772.9|11771.9|285
1647248400000|2022-03-14 09:00:00|11774.3|11773.3|11777.6|11776.6|11779.2|11778.2|11774.3|11773.3|450
1647248700000|2022-03-14 09:05:00|11777.7|11776.7|11779.8|11778.8|11779.8|11778.8|11776.7|11775.7|322
1647249000000|2022-03-14 09:10:00|11779.7|11778.7|11779.7|11778.7|11779.9|11778.9|11779.2|11778.2|59
1647249300000|2022-03-14 09:15:00|11781.3|11780.3|11781.1|11780.1|11783.4|11782.4|11780.2|11779.2|436
1647249600000|2022-03-14 09:20:00|11781.2|11780.2|11780.3|11779.3|11783.1|11782.1|11780.2|11779.2|336
1647249900000|2022-03-14 09:25:00|11780.1|11779.1|11775.3|11774.3|11780.1|11779.1|11774.4|11773.4|334
1647250200000|2022-03-14 09:30:00|11775|11774.3|11777.3|11776.3|11777.4|11776.7|11775|11774.3|257
1647250500000|2022-03-14 09:35:00|11777.1|11776.4|11781.6|11780.6|11785.6|11784.6|11776.7|11775.7|652
1647250800000|2022-03-14 09:40:00|11781.5|11780.5|11783.8|11783.1|11784.7|11783.9|11778.9|11778|662
1647251100000|2022-03-14 09:45:00|11783.7|11783|11785.5|11784.5|11785.9|11785.2|11782.6|11781.8|730
1647251400000|2022-03-14 09:50:00|11785.6|11784.6|11789.3|11788.6|11789.6|11788.7|11784.5|11783.7|649
1647251700000|2022-03-14 09:55:00|11789.4|11788.4|11792.1|11791.4|11793|11792|11789.3|11788.4|821
1647252000000|2022-03-14 10:00:00|11792|11791.3|11796.9|11796.2|11799.6|11798.6|11788.1|11787.2|901
1647252300000|2022-03-14 10:05:00|11796.8|11796.1|11800.6|11799.9|11803.8|11802.8|11796.5|11795.7|841
1647252600000|2022-03-14 10:10:00|11800.5|11799.8|11796.5|11795.5|11801.2|11800.4|11796|11795|595
1647252900000|2022-03-14 10:15:00|11796.4|11795.4|11792.9|11792.2|11797.4|11796.6|11792.5|11791.6|479
1647253200000|2022-03-14 10:20:00|11792.8|11792.1|11800|11799|11801.7|11800.7|11791|11790.3|514
1647253500000|2022-03-14 10:25:00|11800.1|11799.1|11799.9|11798.9|11802.8|11802.1|11798.1|11797.3|501
1647253800000|2022-03-14 10:30:00|11800|11799|11799.5|11798.5|11802.7|11801.8|11798|11797|563
1647254100000|2022-03-14 10:35:00|11799.6|11798.6|11799.1|11798.4|11802.3|11801.6|11799|11798.3|508
1647254400000|2022-03-14 10:40:00|11799.3|11798.6|11797.2|11796.2|11799.8|11798.9|11796.5|11795.8|424
1647254700000|2022-03-14 10:45:00|11797|11796.3|11801.3|11800.3|11801.9|11801.1|11797|11796.2|489
1647255000000|2022-03-14 10:50:00|11801|11800.4|11805.8|11804.8|11806.4|11805.4|11800.2|11799.4|567
1647255300000|2022-03-14 10:55:00|11805.7|11804.7|11805.4|11804.7|11806.7|11805.8|11804.8|11804.1|447
1647255600000|2022-03-14 11:00:00|11805.3|11804.6|11801.2|11800.2|11805.5|11804.8|11800.4|11799.4|480
1647255900000|2022-03-14 11:05:00|11801.1|11800.1|11804.7|11803.7|11805.3|11804.4|11800.3|11799.5|360
1647256200000|2022-03-14 11:10:00|11804.6|11803.6|11803|11802|11804.6|11803.7|11802.2|11801.4|340
1647256500000|2022-03-14 11:15:00|11802.9|11802.2|11799.5|11798.8|11803.3|11802.6|11796.8|11795.8|411
1647256800000|2022-03-14 11:20:00|11799.6|11798.9|11801.1|11800.1|11801.3|11800.4|11797.3|11796.5|419
1647257100000|2022-03-14 11:25:00|11801.2|11800.2|11799|11798|11804|11803|11798.2|11797.2|581
1647257400000|2022-03-14 11:30:00|11798.9|11797.9|11798.8|11797.8|11801.6|11800.8|11797.9|11797|505
1647257700000|2022-03-14 11:35:00|11798.7|11797.7|11798.2|11797.2|11799.3|11798.5|11796|11795.1|417
1647258000000|2022-03-14 11:40:00|11798.3|11797.3|11797.9|11797.2|11799|11798.2|11796.3|11795.4|290
1647258300000|2022-03-14 11:45:00|11797.8|11797.1|11797.3|11796.3|11798.4|11797.5|11795.7|11795|471
1647258600000|2022-03-14 11:50:00|11797.4|11796.4|11794.6|11793.6|11797.7|11797|11793.6|11792.6|514
1647258900000|2022-03-14 11:55:00|11794.5|11793.5|11796.1|11795.1|11797.3|11796.5|11793.1|11792.3|510
1647259200000|2022-03-14 12:00:00|11796.2|11795.2|11789.8|11788.8|11796.8|11795.9|11789.6|11788.6|563
1647259500000|2022-03-14 12:05:00|11789.6|11788.9|11786.2|11785.2|11789.7|11789|11785.6|11784.8|519
1647259800000|2022-03-14 12:10:00|11786.1|11785.4|11785.5|11784.5|11786.9|11786.2|11784.9|11783.9|363
1647260100000|2022-03-14 12:15:00|11785.4|11784.7|11791.2|11790.5|11792.4|11791.5|11783.4|11782.7|510
1647260400000|2022-03-14 12:20:00|11791.5|11790.8|11790.6|11789.9|11794.5|11793.8|11790.6|11789.7|629
1647260700000|2022-03-14 12:25:00|11790.7|11790|11794|11793|11795.1|11794.3|11790.1|11789.1|461
1647261000000|2022-03-14 12:30:00|11793.9|11792.9|11793.4|11792.4|11794.6|11793.9|11792.3|11791.4|578
1647261300000|2022-03-14 12:35:00|11793.5|11792.5|11795.9|11795.2|11796.4|11795.5|11790.1|11789.1|522
1647261600000|2022-03-14 12:40:00|11795.7|11794.9|11793.1|11792.4|11796.5|11795.7|11792.3|11791.5|518
1647261900000|2022-03-14 12:45:00|11793|11792.3|11789.2|11788.2|11793.6|11792.8|11787.3|11786.6|473
1647262200000|2022-03-14 12:50:00|11789.3|11788.3|11791.7|11790.7|11794.2|11793.3|11787.4|11786.6|513
1647262500000|2022-03-14 12:55:00|11791.8|11790.8|11791|11790.3|11795.5|11794.8|11791|11790.3|753
1647262800000|2022-03-14 13:00:00|11791.2|11790.5|11789.8|11789.1|11792.8|11791.8|11787.6|11786.6|481
1647263100000|2022-03-14 13:05:00|11789.7|11789|11795.4|11794.4|11795.6|11794.6|11788.6|11787.9|468
1647263400000|2022-03-14 13:10:00|11795.3|11794.3|11797.7|11797|11798.3|11797.3|11793|11792.1|541
1647263700000|2022-03-14 13:15:00|11797.6|11796.9|11799.8|11799.1|11801.3|11800.6|11797.1|11796.4|588
1647264000000|2022-03-14 13:20:00|11799.9|11799.2|11799.1|11798.1|11801.2|11800.5|11797.6|11796.9|560
1647264300000|2022-03-14 13:25:00|11798.8|11798.2|11800.6|11799.9|11801.3|11800.5|11798.7|11798|415
1647264600000|2022-03-14 13:30:00|11801|11800|11800.9|11800.2|11803.1|11802.1|11800|11799|476
1647264900000|2022-03-14 13:35:00|11801.1|11800.1|11797.1|11796.4|11801.2|11800.5|11795.7|11794.8|500
1647265200000|2022-03-14 13:40:00|11797|11796.3|11796.8|11796.1|11799.1|11798.4|11796.3|11795.5|357
1647265500000|2022-03-14 13:45:00|11796.4|11795.7|11799.8|11799.1|11800.2|11799.3|11796.4|11795.6|355
1647265800000|2022-03-14 13:50:00|11799.9|11798.9|11800.8|11800.1|11802.4|11801.7|11799.3|11798.3|449
1647266100000|2022-03-14 13:55:00|11800.7|11800|11801.4|11800.4|11802.5|11801.8|11799.2|11798.3|436
1647266400000|2022-03-14 14:00:00|11801.5|11800.5|11798.6|11797.6|11801.6|11800.6|11795.7|11795|514
1647266700000|2022-03-14 14:05:00|11798.4|11797.7|11799.7|11799|11801.9|11801|11798.1|11797.2|450
1647267000000|2022-03-14 14:10:00|11799.6|11798.9|11798.8|11798.1|11800.9|11800|11798.7|11797.9|309
1647267300000|2022-03-14 14:15:00|11798.7|11798|11795|11794|11799.5|11798.8|11794|11793.1|372
1647267600000|2022-03-14 14:20:00|11794.8|11794.3|11795.3|11794.3|11795.5|11794.5|11793.3|11792.5|287
1647267900000|2022-03-14 14:25:00|11795.4|11794.4|11794.8|11793.8|11795.9|11794.9|11793.3|11792.3|285
1647268200000|2022-03-14 14:30:00|11794.7|11793.7|11792.7|11791.7|11795.3|11794.5|11791.8|11790.8|281
1647268500000|2022-03-14 14:35:00|11792.8|11791.8|11795.3|11794.3|11796.6|11795.6|11792.4|11791.4|246
1647268800000|2022-03-14 14:40:00|11795.4|11794.4|11796|11795|11796.3|11795.3|11794.1|11793.1|279
1647269100000|2022-03-14 14:45:00|11796.1|11795.1|11796|11795.3|11797.6|11796.8|11795.7|11794.7|228
1647269400000|2022-03-14 14:50:00|11796.1|11795.4|11788|11787|11796.5|11795.5|11785.6|11784.6|401
1647269700000|2022-03-14 14:55:00|11788.1|11787.1|11790.7|11789.7|11790.7|11789.7|11785.8|11785|375
1647270000000|2022-03-14 15:00:00|11791|11790.3|11793.5|11792.5|11793.7|11793|11790.5|11789.6|382
1647270300000|2022-03-14 15:05:00|11793.6|11792.6|11792.8|11791.8|11793.6|11792.8|11790.2|11789.4|236
1647270600000|2022-03-14 15:10:00|11793|11792.3|11791.7|11791|11793.6|11792.7|11790.9|11790.1|265
1647270900000|2022-03-14 15:15:00|11792|11791.3|11794.8|11793.8|11795.5|11794.5|11791.9|11790.9|337
1647271200000|2022-03-14 15:20:00|11794.7|11793.7|11794.2|11793.2|11795.8|11794.9|11793.5|11792.5|266
1647271500000|2022-03-14 15:25:00|11794.3|11793.3|11793|11792.3|11795.5|11794.6|11791.3|11790.3|418
1647271800000|2022-03-14 15:30:00|11792.9|11792.2|11793.6|11792.6|11796.9|11795.9|11792|11791.1|398
1647272100000|2022-03-14 15:35:00|11793.3|11792.7|11792.5|11791.5|11794.6|11793.7|11792.1|11791.3|476
1647272400000|2022-03-14 15:40:00|11792.6|11791.6|11792.6|11791.6|11793.2|11792.4|11790|11789|476
1647272700000|2022-03-14 15:45:00|11792.5|11791.5|11796.4|11795.4|11796.6|11795.7|11792|11791.2|352
1647273000000|2022-03-14 15:50:00|11796.5|11795.5|11799.3|11798.3|11799.7|11798.7|11796|11795|390
1647273300000|2022-03-14 15:55:00|11798.9|11798.2|11800.3|11799.6|11800.7|11799.9|11798.5|11797.6|569
1647273600000|2022-03-14 16:00:00|11800.4|11799.7|11798.6|11797.6|11803.7|11802.8|11797.3|11796.3|726
1647273900000|2022-03-14 16:05:00|11798.7|11797.7|11796.3|11795.3|11798.8|11797.9|11795|11794.1|476
1647274200000|2022-03-14 16:10:00|11796.4|11795.4|11797.1|11796.1|11797.8|11796.9|11795.6|11794.7|410
1647274500000|2022-03-14 16:15:00|11797.2|11796.2|11795.4|11794.4|11797.2|11796.2|11794.4|11793.4|326
1647274800000|2022-03-14 16:20:00|11795.5|11794.5|11800.4|11799.4|11800.5|11799.5|11795.1|11794.1|326
1647275100000|2022-03-14 16:25:00|11800.5|11799.5|11800.7|11799.7|11801.1|11800.1|11799.3|11798.6|221
1647275400000|2022-03-14 16:30:00|11800.8|11799.8|11799.1|11798.1|11801.2|11800.2|11798.2|11797.3|302
1647275700000|2022-03-14 16:35:00|11799|11798|11797.6|11796.9|11799.7|11798.9|11797.2|11796.4|263
1647276000000|2022-03-14 16:40:00|11797.5|11796.8|11796.9|11795.9|11798.3|11797.5|11796.7|11795.9|262
1647276300000|2022-03-14 16:45:00|11797|11796|11795.3|11794.3|11797|11796.2|11794.3|11793.4|354
1647276600000|2022-03-14 16:50:00|11795.1|11794.4|11798.2|11797.5|11800.2|11799.3|11795.1|11794.2|321
1647276900000|2022-03-14 16:55:00|11798.4|11797.4|11797.7|11797|11800.9|11799.9|11797.7|11796.8|344
1647277200000|2022-03-14 17:00:00|11797.6|11796.9|11796.5|11795.8|11798.5|11797.6|11795.6|11794.7|339
1647277500000|2022-03-14 17:05:00|11796.4|11795.7|11796|11795|11798.1|11797.1|11795|11794|251
1647277800000|2022-03-14 17:10:00|11796.1|11795.1|11794.3|11793.3|11796.2|11795.2|11794.1|11793.1|253
1647278100000|2022-03-14 17:15:00|11794.1|11793.1|11792.9|11791.9|11794.2|11793.2|11790.9|11790|333
1647278400000|2022-03-14 17:20:00|11792.8|11791.8|11792.5|11791.5|11793.9|11793.1|11790.8|11790|269
1647278700000|2022-03-14 17:25:00|11792.6|11791.6|11795.7|11794.7|11796.1|11795.1|11792|11791.3|247
1647279000000|2022-03-14 17:30:00|11795.6|11794.6|11796.4|11795.4|11797.2|11796.3|11795.4|11794.4|259
1647279300000|2022-03-14 17:35:00|11796.2|11795.5|11793.3|11792.3|11796.3|11795.5|11793|11792.2|306
1647279600000|2022-03-14 17:40:00|11793|11792.2|11796.6|11795.6|11797.3|11796.3|11793|11792.1|208
1647279900000|2022-03-14 17:45:00|11796.7|11795.7|11794.9|11793.9|11797.4|11796.4|11794.3|11793.3|247
1647280200000|2022-03-14 17:50:00|11795|11794|11797.6|11796.6|11797.7|11796.7|11793.9|11792.9|330
1647280500000|2022-03-14 17:55:00|11797.5|11796.5|11797.7|11796.7|11798.4|11797.7|11797.1|11796.1|145
1647280800000|2022-03-14 18:00:00|11797.6|11796.6|11796.9|11795.9|11797.8|11796.9|11796|11795.1|250
1647281100000|2022-03-14 18:05:00|11797|11796|11799.2|11798.2|11799.4|11798.6|11796.7|11796|356
1647281400000|2022-03-14 18:10:00|11799.3|11798.3|11800.3|11799.6|11800.5|11799.6|11799.2|11798.2|285
1647281700000|2022-03-14 18:15:00|11800.4|11799.7|11804.3|11803.3|11806|11805|11800.1|11799.1|306
1647282000000|2022-03-14 18:20:00|11804.2|11803.2|11804.4|11803.4|11805.2|11804.2|11803.6|11802.7|292
1647282300000|2022-03-14 18:25:00|11804.2|11803.5|11804.2|11803.2|11805.3|11804.4|11803.7|11802.7|174
1647282600000|2022-03-14 18:30:00|11804.1|11803.1|11806.2|11805.5|11806.2|11805.5|11803.6|11802.7|129
1647282900000|2022-03-14 18:35:00|11806.1|11805.4|11807.1|11806.1|11808.3|11807.5|11806.1|11805.2|236
1647283200000|2022-03-14 18:40:00|11807.2|11806.2|11806.4|11805.4|11807.8|11806.8|11806.2|11805.3|200
1647283500000|2022-03-14 18:45:00|11806.5|11805.5|11806|11805|11807|11806|11805.4|11804.4|199
1647283800000|2022-03-14 18:50:00|11806.1|11805.1|11807.3|11806.3|11807.4|11806.4|11805.9|11804.9|220
1647284100000|2022-03-14 18:55:00|11807.4|11806.4|11810.5|11809.5|11810.6|11809.6|11807.1|11806.1|259
1647284400000|2022-03-14 19:00:00|11810.2|11809.2|11809.3|11808.6|11810.4|11809.6|11809.1|11808.1|262
1647284700000|2022-03-14 19:05:00|11809.2|11808.5|11808.5|11807.5|11809.5|11808.6|11807.9|11807.1|190
1647285000000|2022-03-14 19:10:00|11808.4|11807.4|11810.1|11809.1|11810.5|11809.5|11808.4|11807.4|175
1647285300000|2022-03-14 19:15:00|11810.2|11809.2|11810.6|11809.6|11811.5|11810.5|11809.8|11808.8|169
1647285600000|2022-03-14 19:20:00|11810.4|11809.4|11810.6|11809.6|11811.5|11810.5|11810.3|11809.3|161
1647285900000|2022-03-14 19:25:00|11810.7|11809.7|11812|11811|11812.1|11811.1|11810.6|11809.6|116
1647286200000|2022-03-14 19:30:00|11812.1|11811.1|11812.6|11811.6|11812.6|11811.7|11811.3|11810.5|208
1647286500000|2022-03-14 19:35:00|11812.5|11811.5|11813.1|11812.4|11813.5|11812.7|11812.3|11811.4|121
1647286800000|2022-03-14 19:40:00|11813.2|11812.2|11813.6|11812.6|11814.1|11813.3|11813|11812.2|142
1647287100000|2022-03-14 19:45:00|11813.5|11812.5|11818.4|11817.4|11818.6|11817.6|11813.4|11812.5|246
1647287400000|2022-03-14 19:50:00|11818.5|11817.5|11819.1|11818.1|11819.6|11818.7|11818.5|11817.5|229
1647287700000|2022-03-14 19:55:00|11819.2|11818.2|11819.2|11818.5|11819.8|11819|11818.6|11817.7|186
1647288000000|2022-03-14 20:00:00|11819.4|11818.4|11819.9|11818.9|11820.5|11819.5|11819.3|11818.3|173
1647288300000|2022-03-14 20:05:00|11820.1|11819.1|11822.1|11821.4|11822.2|11821.5|11819.6|11818.7|182
1647288600000|2022-03-14 20:10:00|11822.2|11821.2|11821.6|11820.6|11822.3|11821.5|11821.1|11820.1|230
1647288900000|2022-03-14 20:15:00|11821.5|11820.5|11820.5|11819.5|11822.2|11821.2|11820.4|11819.4|146
1647289200000|2022-03-14 20:20:00|11820.6|11819.6|11814.7|11813.7|11820.9|11819.9|11814.2|11813.2|237
1647289500000|2022-03-14 20:25:00|11814.6|11813.6|11813.9|11812.9|11814.6|11813.6|11813.2|11812.2|162
1647289800000|2022-03-14 20:30:00|11813.8|11812.8|11814|11813|11814.5|11813.2|11812.7|11811.6|218
1647290100000|2022-03-14 20:35:00|11813.9|11812.9|11816.1|11815.1|11816.5|11815.2|11813.5|11812|397
1647290400000|2022-03-14 20:40:00|11816.2|11815.2|11816.2|11815.2|11816.6|11815.3|11814.2|11813.1|429
1647290700000|2022-03-14 20:45:00|11816.1|11815.1|11816.8|11815.8|11817.8|11816.5|11816|11814.9|282
1647291000000|2022-03-14 20:50:00|11816.9|11815.9|11820.1|11819.1|11821.6|11820.6|11816.8|11815.8|393
1647291300000|2022-03-14 20:55:00|11820.3|11819.3|11819.6|11818.1|11822.7|11821.4|11819.4|11814.4|716
1647291600000|2022-03-14 21:00:00|11819.7|11817.9|11819.6|11813.6|11821|11818.1|11818.8|11812.8|77
1647291900000|2022-03-14 21:05:00|11819|11813|11819.2|11813.2|11820.2|11814.2|11817|11811|210
1647292200000|2022-03-14 21:10:00|11819.5|11813.5|11819.6|11814|11821.1|11815.1|11817.5|11811.5|568
1647292500000|2022-03-14 21:15:00|11819.7|11813.9|11820.6|11814.8|11821.2|11816|11819.1|11813.8|917
1647292800000|2022-03-14 21:20:00|11820.3|11814.6|11820.4|11816.1|11822.3|11817|11819.7|11814.6|1103
1647293100000|2022-03-14 21:25:00|11820.3|11816|11821.5|11816.8|11822.2|11817.2|11819.5|11814.6|1287
1647293400000|2022-03-14 21:30:00|11821.3|11816.6|11823.2|11818.6|11823.2|11819.4|11820.1|11815.3|1315
1647293700000|2022-03-14 21:35:00|11822.8|11819.2|11821.2|11817|11822.8|11819.2|11821|11816|1277
1647294000000|2022-03-14 21:40:00|11821.1|11816.7|11821.8|11817.2|11822.5|11817.7|11820.8|11815.8|1094
1647294300000|2022-03-14 21:45:00|11821.5|11817.4|11821.3|11817.6|11822.3|11817.9|11821.1|11816.6|836
1647294600000|2022-03-14 21:50:00|11821.2|11817.5|11821.2|11817.4|11822.3|11818|11820.7|11816.9|704
1647294900000|2022-03-14 21:55:00|11821.3|11817.3|11820.4|11817|11822|11818.3|11820.1|11816.5|899
1647295200000|2022-03-14 22:00:00|11820.5|11817.1|11821.3|11819.4|11822.9|11820.9|11820.1|11817|733
1647295500000|2022-03-14 22:05:00|11821.4|11819.2|11821.1|11818.9|11821.7|11819.9|11820.1|11817.8|600
1647295800000|2022-03-14 22:10:00|11821.2|11819.1|11825.7|11824.2|11826.1|11824.5|11820.7|11818.8|1015
1647296100000|2022-03-14 22:15:00|11825.8|11823.9|11827|11826|11827.4|11826.1|11825.2|11823.6|675
1647296400000|2022-03-14 22:20:00|11827.1|11826.1|11830.5|11828.9|11830.9|11829.9|11826.9|11825.5|659
1647296700000|2022-03-14 22:25:00|11830.4|11829.2|11824.4|11823.4|11830.6|11829.3|11823.9|11822.1|582
1647297000000|2022-03-14 22:30:00|11824.2|11823.2|11828.8|11827.1|11830.4|11829.3|11823.9|11822.2|563
1647297300000|2022-03-14 22:35:00|11828.7|11827.2|11827.9|11826.9|11829.5|11828.5|11827.2|11825.4|441
1647297600000|2022-03-14 22:40:00|11827.8|11826.8|11827.3|11825.6|11828.3|11827|11824.4|11822.9|748
1647297900000|2022-03-14 22:45:00|11827.2|11826|11825.7|11824.7|11827.9|11826.5|11825.2|11823.6|492
1647298200000|2022-03-14 22:50:00|11825.6|11824.6|11826.8|11825.3|11827.9|11826.3|11824.5|11823.2|477
1647298500000|2022-03-14 22:55:00|11826.5|11825.5|11829|11828|11829.3|11828.3|11826.2|11824.8|345
1647298800000|2022-03-14 23:00:00|11828.8|11827.8|11828.1|11827.1|11828.9|11827.9|11826.8|11825.5|319
1647299100000|2022-03-14 23:05:00|11828.2|11827.2|11827.5|11826.5|11829.2|11827.3|11826.8|11825|352
1647299400000|2022-03-14 23:10:00|11827.9|11826.2|11827.6|11826.6|11828.4|11826.6|11826.3|11824.6|294
1647299700000|2022-03-14 23:15:00|11827.7|11826.7|11828.9|11827.9|11829|11828|11827.1|11826.1|198
1647300000000|2022-03-14 23:20:00|11829|11828|11828.3|11827.3|11829.1|11828.1|11827.8|11826.8|180
1647300300000|2022-03-14 23:25:00|11828.4|11827.4|11830.4|11829.4|11830.5|11829.5|11827.3|11826.4|235
1647300600000|2022-03-14 23:30:00|11830.5|11829.5|11827.9|11826.9|11830.5|11829.5|11827.3|11826.3|415
1647300900000|2022-03-14 23:35:00|11827.8|11826.8|11828.4|11827.4|11829.2|11828.2|11827.6|11826.6|326
1647301200000|2022-03-14 23:40:00|11828.3|11827.3|11827.4|11826.7|11828.4|11827.4|11826.8|11825.9|166
1647301500000|2022-03-14 23:45:00|11827.7|11826.8|11827|11826|11827.9|11827|11826.2|11825.3|252
1647301800000|2022-03-14 23:50:00|11826.9|11825.9|11824.1|11823.1|11827.2|11826.2|11823.5|11822.6|217
1647302100000|2022-03-14 23:55:00|11824|11823|11822.4|11821.7|11824.2|11823.2|11822.2|11821.3|280
1647302400000|2022-03-15 00:00:00|11822.6|11821.6|11824.9|11823.9|11825.4|11824.4|11822.1|11821.3|375
1647302700000|2022-03-15 00:05:00|11825|11824|11824|11823|11827|11826|11823.5|11822.8|249
1647303000000|2022-03-15 00:10:00|11824.1|11823.1|11817|11816|11824.1|11823.1|11815.5|11814.5|440
1647303300000|2022-03-15 00:15:00|11817.1|11816.1|11817.9|11816.9|11819.5|11818.6|11816.4|11815.6|366
1647303600000|2022-03-15 00:20:00|11817.8|11816.8|11812.8|11811.8|11818.3|11817.3|11811.4|11810.5|415
1647303900000|2022-03-15 00:25:00|11812.9|11811.9|11820.6|11819.6|11820.6|11819.7|11812.7|11811.7|443
1647304200000|2022-03-15 00:30:00|11820.3|11819.7|11821.7|11821|11822|11821.1|11819.7|11818.8|345
1647304500000|2022-03-15 00:35:00|11821.8|11821.1|11818.1|11817.4|11823.6|11822.8|11817.6|11816.7|360
1647304800000|2022-03-15 00:40:00|11818.3|11817.3|11819.1|11818.1|11819.4|11818.5|11814|11813|357
1647305100000|2022-03-15 00:45:00|11819.2|11818.2|11817.9|11816.9|11820.2|11819.5|11817.7|11816.8|347
1647305400000|2022-03-15 00:50:00|11818.1|11817.4|11822.6|11821.6|11824.3|11823.5|11817.7|11816.9|648
1647305700000|2022-03-15 00:55:00|11822.5|11821.5|11820.8|11819.8|11823.1|11822.1|11819.1|11818.1|483
1647306000000|2022-03-15 01:00:00|11820.9|11819.9|11827.9|11826.9|11828|11827|11819.5|11818.8|505
1647306300000|2022-03-15 01:05:00|11827.8|11826.8|11827.7|11826.7|11828.1|11827.3|11824.9|11824.2|431
1647306600000|2022-03-15 01:10:00|11827.6|11826.6|11826.9|11825.9|11828.2|11827.3|11825.7|11824.9|451
1647306900000|2022-03-15 01:15:00|11826.4|11825.7|11835.1|11834.1|11837.1|11835.7|11825.9|11825|589
1647307200000|2022-03-15 01:20:00|11835|11834|11839.2|11838.2|11839.7|11838.9|11834.3|11833.3|630
1647307500000|2022-03-15 01:25:00|11839.1|11838.1|11842.1|11841.1|11845.6|11844.7|11838.3|11837.3|843
1647307800000|2022-03-15 01:30:00|11842.2|11841.2|11841.5|11840.5|11843.3|11842.3|11839|11838.1|706
1647308100000|2022-03-15 01:35:00|11841.6|11840.6|11836.9|11835.9|11841.8|11840.9|11835.4|11834.5|650
1647308400000|2022-03-15 01:40:00|11836.8|11836.1|11836.2|11835.2|11837.2|11836.5|11835.5|11834.8|427
1647308700000|2022-03-15 01:45:00|11836.3|11835.3|11836.6|11835.6|11838|11837.1|11834.4|11833.7|372
1647309000000|2022-03-15 01:50:00|11836.5|11835.5|11831.7|11830.7|11836.7|11835.8|11830|11829.3|627
1647309300000|2022-03-15 01:55:00|11831.6|11830.6|11833.2|11832.2|11835.3|11834.3|11828.6|11827.8|593
1647309600000|2022-03-15 02:00:00|11833.1|11832.1|11827|11826|11833.2|11832.3|11825.7|11824.7|679
1647309900000|2022-03-15 02:05:00|11826.9|11825.9|11829.2|11828.2|11829.6|11828.6|11826.8|11825.9|543
1647310200000|2022-03-15 02:10:00|11829.3|11828.3|11832.6|11831.6|11832.7|11831.7|11828.5|11827.5|463
1647310500000|2022-03-15 02:15:00|11832.7|11831.7|11834.4|11833.7|11835.7|11834.9|11831.2|11830.3|540
1647310800000|2022-03-15 02:20:00|11834.5|11833.8|11838.4|11837.4|11839.1|11838.1|11834.4|11833.5|348
1647311100000|2022-03-15 02:25:00|11838.3|11837.3|11827.8|11827.1|11838.3|11837.4|11827.4|11826.4|581
1647311400000|2022-03-15 02:30:00|11827.9|11827.2|11832.6|11831.9|11833.9|11833|11827.9|11827|544
1647311700000|2022-03-15 02:35:00|11832.7|11832|11829.9|11828.9|11834.3|11833.6|11829.1|11828.2|592
1647312000000|2022-03-15 02:40:00|11829.8|11828.8|11832.4|11831.4|11833.9|11833|11829.8|11828.8|442
1647312300000|2022-03-15 02:45:00|11832.3|11831.6|11833.4|11832.7|11834.2|11833.4|11832.1|11831.3|383
1647312600000|2022-03-15 02:50:00|11833.3|11832.6|11834.2|11833.2|11834.7|11833.9|11832.4|11831.5|421
1647312900000|2022-03-15 02:55:00|11834|11833.3|11831.4|11830.4|11835.9|11834.9|11831.2|11830.3|538
1647313200000|2022-03-15 03:00:00|11831.2|11830.2|11824|11823|11831.3|11830.3|11823.8|11822.9|720
1647313500000|2022-03-15 03:05:00|11823.9|11822.9|11832.2|11831.2|11832.7|11831.8|11823.9|11822.9|512
1647313800000|2022-03-15 03:10:00|11832.3|11831.3|11830.2|11829.5|11833.1|11832.3|11830.2|11829.4|315
1647314100000|2022-03-15 03:15:00|11830.3|11829.6|11831.2|11830.2|11832.5|11831.8|11830|11829.1|335
1647314400000|2022-03-15 03:20:00|11831.3|11830.3|11829.6|11828.9|11831.4|11830.5|11828.5|11827.6|368
1647314700000|2022-03-15 03:25:00|11829.7|11829|11829.3|11828.3|11829.9|11829.1|11827.7|11826.9|496
1647315000000|2022-03-15 03:30:00|11829.2|11828.2|11831.6|11830.9|11833.3|11832.4|11829.1|11828.2|362
1647315300000|2022-03-15 03:35:00|11831.7|11831|11834.8|11833.8|11834.9|11833.9|11831.2|11830.3|443
1647315600000|2022-03-15 03:40:00|11834.7|11833.7|11837.5|11836.5|11837.5|11836.6|11834.2|11833.5|340
1647315900000|2022-03-15 03:45:00|11837.3|11836.6|11835.1|11834.4|11838.2|11837.3|11834.9|11834.2|337
1647316200000|2022-03-15 03:50:00|11835|11834.3|11833.6|11832.6|11835.3|11834.6|11833.6|11832.6|328
1647316500000|2022-03-15 03:55:00|11833.7|11832.7|11834|11833|11834.3|11833.6|11832.9|11832.1|364
1647316800000|2022-03-15 04:00:00|11834.1|11833.1|11836.6|11835.9|11837.1|11836.4|11833.3|11832.5|224
1647317100000|2022-03-15 04:05:00|11836.5|11835.8|11834.6|11833.9|11836.5|11835.8|11834.4|11833.6|366
1647317400000|2022-03-15 04:10:00|11834.7|11834|11832.9|11832.2|11835.2|11834.3|11832.4|11831.6|295
1647317700000|2022-03-15 04:15:00|11833|11832|11833.8|11832.8|11834.4|11833.5|11832.7|11831.9|240
1647318000000|2022-03-15 04:20:00|11833.7|11833|11833.7|11832.7|11834.2|11833.5|11832.6|11831.9|204
1647318300000|2022-03-15 04:25:00|11833.8|11832.8|11833.5|11832.8|11835.8|11834.9|11833.1|11832.3|291
1647318600000|2022-03-15 04:30:00|11833.6|11832.9|11832.1|11831.4|11834|11833.3|11831.3|11830.6|281
1647318900000|2022-03-15 04:35:00|11832|11831.3|11831.7|11831|11832.3|11831.6|11831.4|11830.6|163
1647319200000|2022-03-15 04:40:00|11831.9|11830.9|11833.2|11832.2|11833.4|11832.5|11830.1|11829.3|257
1647319500000|2022-03-15 04:45:00|11833|11832.3|11836|11835.3|11836.3|11835.4|11832.5|11831.6|292
1647319800000|2022-03-15 04:50:00|11836.1|11835.4|11835.6|11834.9|11836.7|11836|11835.1|11834.3|206
1647320100000|2022-03-15 04:55:00|11835.5|11834.8|11837.1|11836.4|11837.3|11836.6|11834.9|11834.1|290
1647320400000|2022-03-15 05:00:00|11837|11836.3|11834.7|11833.7|11837.5|11836.7|11834.4|11833.5|317
1647320700000|2022-03-15 05:05:00|11834.6|11833.9|11836.4|11835.4|11837.1|11836.2|11834.5|11833.8|281
1647321000000|2022-03-15 05:10:00|11836.5|11835.8|11838.4|11837.7|11839.3|11838.3|11836|11835.3|281
1647321300000|2022-03-15 05:15:00|11838.3|11837.6|11838.7|11838|11839.9|11839|11838.3|11837.5|349
1647321600000|2022-03-15 05:20:00|11838.9|11837.9|11838.4|11837.4|11839.2|11838.3|11838.1|11837.2|276
1647321900000|2022-03-15 05:25:00|11838.3|11837.3|11836.5|11835.8|11838.3|11837.3|11835|11834.3|307
1647322200000|2022-03-15 05:30:00|11836.4|11835.7|11837.3|11836.6|11837.9|11837|11835.3|11834.5|277
1647322500000|2022-03-15 05:35:00|11837.2|11836.5|11836.7|11836|11837.2|11836.5|11835.1|11834.3|276
1647322800000|2022-03-15 05:40:00|11836.6|11835.9|11835.8|11834.8|11836.7|11836|11834.5|11833.6|196
1647323100000|2022-03-15 05:45:00|11835.7|11835|11835.4|11834.7|11836.3|11835.4|11835|11834.2|199
1647323400000|2022-03-15 05:50:00|11835.3|11834.6|11834.2|11833.5|11835.4|11834.7|11833.6|11832.7|201
1647323700000|2022-03-15 05:55:00|11834.3|11833.6|11833.8|11832.8|11835.9|11835.2|11833.4|11832.5|332
1647324000000|2022-03-15 06:00:00|11833.5|11832.9|11833.2|11832.5|11835|11834.3|11831.8|11831.1|338
1647324300000|2022-03-15 06:05:00|11833.3|11832.6|11832.6|11831.6|11834.1|11833.4|11832|11831.3|320
1647324600000|2022-03-15 06:10:00|11832.5|11831.5|11832.4|11831.4|11833.6|11832.9|11831.8|11831.1|245
1647324900000|2022-03-15 06:15:00|11832.3|11831.3|11830.2|11829.2|11832.3|11831.3|11828.9|11828|200
1647325200000|2022-03-15 06:20:00|11830.3|11829.5|11831.4|11830.7|11832.2|11831.3|11829.5|11828.7|309
1647325500000|2022-03-15 06:25:00|11831.5|11830.8|11833.2|11832.5|11834.3|11833.5|11831.4|11830.7|247
1647325800000|2022-03-15 06:30:00|11833.1|11832.4|11835.1|11834.4|11835.2|11834.4|11832.9|11832.2|223
1647326100000|2022-03-15 06:35:00|11835|11834.3|11832|11831|11835.1|11834.4|11830.6|11829.7|352
1647326400000|2022-03-15 06:40:00|11831.7|11831.2|11833.4|11832.4|11833.4|11832.5|11830.6|11829.9|304
1647326700000|2022-03-15 06:45:00|11833.3|11832.6|11830.8|11829.8|11833.7|11832.9|11830.5|11829.8|292
1647327000000|2022-03-15 06:50:00|11830.9|11829.9|11834.1|11833.4|11836.8|11835.9|11830.7|11829.7|488
1647327300000|2022-03-15 06:55:00|11834.2|11833.5|11835|11834|11835.9|11835|11834|11833.1|388
1647327600000|2022-03-15 07:00:00|11834.7|11833.8|11828.6|11827.6|11836.4|11835.6|11828.3|11827.3|506
1647327900000|2022-03-15 07:05:00|11828.5|11827.5|11811|11810|11829.3|11828.3|11801.7|11800.2|1281
1647328200000|2022-03-15 07:10:00|11811.1|11810.1|11792.7|11791.7|11811.6|11810.6|11791.3|11790.2|1311
1647328500000|2022-03-15 07:15:00|11792.9|11791.9|11800|11799|11801.1|11799.9|11785.1|11784.1|1079
1647328800000|2022-03-15 07:20:00|11799.9|11798.9|11798.7|11797.7|11800.9|11799.9|11793.6|11792.6|958
1647329100000|2022-03-15 07:25:00|11798.6|11797.6|11798.9|11798.2|11800.3|11799.4|11795.4|11794.4|877
1647329400000|2022-03-15 07:30:00|11799.1|11798.1|11803.2|11802.2|11808.6|11807.6|11799.1|11798.1|863
1647329700000|2022-03-15 07:35:00|11803.1|11802.4|11800|11799|11806|11805.1|11799.4|11798.4|797
1647330000000|2022-03-15 07:40:00|11799.9|11798.9|11795.2|11794.5|11801.1|11800.2|11794.6|11793.6|637
1647330300000|2022-03-15 07:45:00|11795.1|11794.4|11795.8|11794.8|11798.9|11797.9|11794.9|11794.2|481
1647330600000|2022-03-15 07:50:00|11795.9|11794.9|11799.9|11798.9|11800.1|11799.1|11794.4|11793.5|525
1647330900000|2022-03-15 07:55:00|11799.8|11798.8|11798.4|11797.4|11800.5|11799.6|11794.3|11793.3|511
1647331200000|2022-03-15 08:00:00|11798.5|11797.5|11798|11797.3|11803.8|11802.8|11797.9|11797.1|764
1647331500000|2022-03-15 08:05:00|11797.9|11797.2|11801.3|11800.6|11806.5|11805.5|11797.9|11797.2|682
1647331800000|2022-03-15 08:10:00|11801.2|11800.5|11797.3|11796.3|11801.9|11801.2|11793.9|11792.9|673
1647332100000|2022-03-15 08:15:00|11797.2|11796.5|11792.6|11791.6|11799.3|11798.3|11791.9|11791|791
1647332400000|2022-03-15 08:20:00|11792.5|11791.5|11775.8|11774.8|11793.9|11792.9|11774.1|11772.9|1039
1647332700000|2022-03-15 08:25:00|11775.9|11774.9|11786.2|11785.2|11786.7|11785.8|11775.9|11774.9|977
1647333000000|2022-03-15 08:30:00|11786.1|11785.1|11781.2|11780.5|11786.8|11785.9|11770.4|11769.4|1054
1647333300000|2022-03-15 08:35:00|11781.1|11780.4|11779.9|11778.9|11782.8|11781.8|11777.1|11776.1|738
1647333600000|2022-03-15 08:40:00|11779.8|11778.8|11781.3|11780.3|11783.2|11782.4|11779.8|11778.8|653
1647333900000|2022-03-15 08:45:00|11781.1|11780.4|11782.7|11781.7|11783.2|11782.3|11780.4|11779.6|583
1647334200000|2022-03-15 08:50:00|11782.6|11781.6|11784|11783|11786.6|11785.8|11782.6|11781.6|705
1647334500000|2022-03-15 08:55:00|11784.1|11783.1|11779.7|11779|11784.1|11783.1|11778.5|11777.7|516
1647334800000|2022-03-15 09:00:00|11779.6|11778.9|11786.5|11785.5|11787.9|11787|11779.6|11778.9|633
1647335100000|2022-03-15 09:05:00|11786.4|11785.4|11790.1|11789.1|11790.3|11789.5|11786.2|11785.3|530
1647335400000|2022-03-15 09:10:00|11789.9|11789.2|11796.1|11795.1|11796.1|11795.2|11788.9|11788|554
1647335700000|2022-03-15 09:15:00|11795.9|11795.2|11791.8|11790.8|11796.9|11795.9|11791.5|11790.7|555
1647336000000|2022-03-15 09:20:00|11791.9|11790.9|11796.1|11795.4|11796.6|11795.6|11790.9|11790|415
1647336300000|2022-03-15 09:25:00|11796|11795.3|11793.2|11792.2|11796.3|11795.4|11792.3|11791.3|478
1647336600000|2022-03-15 09:30:00|11793.1|11792.4|11794|11793|11797|11796.1|11792.7|11791.8|468
1647336900000|2022-03-15 09:35:00|11794.1|11793.1|11795.1|11794.4|11795.3|11794.5|11792.7|11791.9|325
1647337200000|2022-03-15 09:40:00|11794.7|11794|11800.1|11799.1|11800.1|11799.3|11794.1|11793.3|479
1647337500000|2022-03-15 09:45:00|11800|11799|11800.2|11799.2|11801.2|11800.4|11797.8|11796.9|480
1647337800000|2022-03-15 09:50:00|11800.4|11799.4|11795.6|11794.6|11801.3|11800.5|11793.7|11792.7|480
1647338100000|2022-03-15 09:55:00|11795.8|11794.8|11797.9|11796.9|11798.1|11797.1|11794.6|11793.6|446
1647338400000|2022-03-15 10:00:00|11798|11797|11794.8|11794.1|11798.5|11797.6|11793.1|11792.2|383
1647338700000|2022-03-15 10:05:00|11794.7|11794|11794.7|11793.7|11795.6|11794.9|11793.1|11792.1|326
1647339000000|2022-03-15 10:10:00|11794.8|11793.8|11797.2|11796.5|11798.6|11797.7|11794.2|11793.2|379
1647339300000|2022-03-15 10:15:00|11797.3|11796.3|11796|11795.3|11798.9|11798|11796|11795.1|373
1647339600000|2022-03-15 10:20:00|11796.1|11795.4|11796.1|11795.1|11797.4|11796.6|11795.4|11794.5|334
1647339900000|2022-03-15 10:25:00|11796|11795|11797.5|11796.5|11797.9|11797|11794.5|11793.6|294
1647340200000|2022-03-15 10:30:00|11797.4|11796.7|11803.6|11802.6|11805.4|11804.4|11796.9|11796.1|394
1647340500000|2022-03-15 10:35:00|11803.3|11802.3|11798.9|11797.9|11804|11803|11798.7|11797.9|398
1647340800000|2022-03-15 10:40:00|11799|11798|11800.6|11799.6|11801.8|11801|11798.4|11797.6|292
1647341100000|2022-03-15 10:45:00|11800.4|11799.7|11800.4|11799.4|11801.4|11800.6|11798.4|11797.7|281
1647341400000|2022-03-15 10:50:00|11800.3|11799.3|11801.9|11800.9|11802.3|11801.5|11800|11799.2|362
1647341700000|2022-03-15 10:55:00|11801.7|11801|11802.3|11801.3|11804.7|11804|11800.7|11799.7|463
1647342000000|2022-03-15 11:00:00|11802.2|11801.2|11801.8|11801.1|11804|11803.1|11801.5|11800.7|382
1647342300000|2022-03-15 11:05:00|11801.7|11801|11808.3|11807.6|11809.3|11808.5|11801.6|11800.7|385
1647342600000|2022-03-15 11:10:00|11808.4|11807.7|11808.2|11807.5|11810.6|11809.7|11806.8|11806|372
1647342900000|2022-03-15 11:15:00|11808.1|11807.4|11805.3|11804.3|11808.4|11807.6|11805.2|11804.2|404
1647343200000|2022-03-15 11:20:00|11805.4|11804.4|11800.9|11799.9|11806.7|11805.9|11800.4|11799.4|517
1647343500000|2022-03-15 11:25:00|11801|11800|11803.2|11802.2|11804.8|11804|11800.9|11799.9|535
1647343800000|2022-03-15 11:30:00|11803.1|11802.4|11804.1|11803.4|11805.2|11804.4|11801.7|11800.7|531
1647344100000|2022-03-15 11:35:00|11804.2|11803.5|11802.5|11801.5|11804.2|11803.5|11801.8|11800.8|437
1647344400000|2022-03-15 11:40:00|11802.6|11801.6|11798.8|11798.1|11803.4|11802.4|11798.6|11797.9|473
1647344700000|2022-03-15 11:45:00|11798.6|11797.9|11799.1|11798.4|11800.4|11799.5|11798.5|11797.6|510
1647345000000|2022-03-15 11:50:00|11799|11798.3|11793.4|11792.4|11799.6|11798.8|11793.2|11792.4|409
1647345300000|2022-03-15 11:55:00|11793.3|11792.6|11790.6|11789.6|11795|11794|11790.4|11789.5|257
1647345600000|2022-03-15 12:00:00|11789.5|11788.8|11784.9|11783.9|11790.1|11789.1|11781.9|11780.9|589
1647345900000|2022-03-15 12:05:00|11785|11784|11783|11782|11787.5|11786.5|11782.7|11781.7|370
1647346200000|2022-03-15 12:10:00|11783.1|11782.1|11785.8|11784.8|11786.4|11785.5|11782.1|11781.3|386
1647346500000|2022-03-15 12:15:00|11785.9|11784.9|11788.1|11787.4|11788.4|11787.7|11785.7|11784.7|513
1647346800000|2022-03-15 12:20:00|11788.3|11787.3|11792.4|11791.4|11793.8|11792.8|11786.9|11786.2|542
1647347100000|2022-03-15 12:25:00|11792.3|11791.6|11792.6|11791.6|11793.4|11792.6|11789.5|11788.5|454
1647347400000|2022-03-15 12:30:00|11793.4|11791.8|11786.7|11785.7|11793.4|11792.2|11782.9|11781.9|873
1647347700000|2022-03-15 12:35:00|11787|11786|11784.5|11783.8|11790.3|11789.6|11783.5|11782.5|682
1647348000000|2022-03-15 12:40:00|11784.6|11783.6|11785|11784|11785.9|11784.9|11779.4|11778.6|757
1647348300000|2022-03-15 12:45:00|11784.8|11783.8|11787.8|11787.1|11787.8|11787.1|11781.1|11780.3|578
1647348600000|2022-03-15 12:50:00|11787.9|11787.2|11795|11794.3|11797.7|11796.9|11787.2|11786.3|694
1647348900000|2022-03-15 12:55:00|11795.1|11794.4|11798.1|11797.4|11799.3|11798.5|11791.8|11791.1|615
1647349200000|2022-03-15 13:00:00|11798.2|11797.5|11796.3|11795.6|11800.9|11800|11794.4|11793.7|694
1647349500000|2022-03-15 13:05:00|11796.2|11795.5|11793.2|11792.5|11798.2|11797.4|11793.2|11792.3|648
1647349800000|2022-03-15 13:10:00|11793.4|11792.4|11798.6|11797.9|11800|11799|11793.2|11792.4|675
1647350100000|2022-03-15 13:15:00|11798.7|11798|11802.3|11801.3|11804|11803.1|11798.2|11797.3|699
1647350400000|2022-03-15 13:20:00|11801.9|11801.2|11802.6|11801.9|11803.5|11802.7|11800.1|11799.2|519
1647350700000|2022-03-15 13:25:00|11802.5|11801.8|11800.5|11799.5|11803.7|11802.9|11798.4|11797.5|517
1647351000000|2022-03-15 13:30:00|11800.4|11799.4|11802.3|11801.3|11803.6|11802.9|11798.5|11797.5|711
1647351300000|2022-03-15 13:35:00|11802.4|11801.4|11802.5|11801.5|11805|11804.2|11801|11800.3|731
1647351600000|2022-03-15 13:40:00|11802.6|11801.6|11798.9|11797.9|11804.9|11804|11798.7|11797.7|820
1647351900000|2022-03-15 13:45:00|11798.8|11797.8|11796.2|11795.2|11800.2|11799.2|11795.9|11794.9|647
1647352200000|2022-03-15 13:50:00|11796.3|11795.3|11792.2|11791.5|11796.4|11795.4|11792|11791|684
1647352500000|2022-03-15 13:55:00|11792.4|11791.4|11788.1|11787.4|11793.6|11792.6|11786.8|11785.8|769
1647352800000|2022-03-15 14:00:00|11788|11787.3|11793|11792.3|11794.1|11793.1|11786.2|11785.2|804
1647353100000|2022-03-15 14:05:00|11793.1|11792.4|11790.7|11789.7|11795.2|11794.5|11789.6|11788.8|716
1647353400000|2022-03-15 14:10:00|11790.6|11789.6|11796.2|11795.5|11796.5|11795.6|11789.7|11788.9|589
1647353700000|2022-03-15 14:15:00|11796.1|11795.4|11801.6|11800.6|11801.7|11800.8|11795.7|11794.8|603
1647354000000|2022-03-15 14:20:00|11801.5|11800.5|11805|11804.3|11805.1|11804.4|11801.4|11800.4|536
1647354300000|2022-03-15 14:25:00|11805.1|11804.4|11808.1|11807.4|11808.4|11807.6|11801.5|11800.5|607
1647354600000|2022-03-15 14:30:00|11808.2|11807.5|11817.9|11816.9|11820.4|11819.4|11806.8|11805.8|733
1647354900000|2022-03-15 14:35:00|11817.8|11817.1|11815.2|11814.2|11818.3|11817.4|11814.6|11813.7|720
1647355200000|2022-03-15 14:40:00|11815.1|11814.4|11813.5|11812.8|11816.2|11815.5|11812.5|11811.8|592
1647355500000|2022-03-15 14:45:00|11813.7|11812.7|11815.8|11814.8|11815.9|11815|11813|11812.1|606
1647355800000|2022-03-15 14:50:00|11815.9|11814.9|11809.2|11808.5|11816.1|11815.3|11806.8|11806|620
1647356100000|2022-03-15 14:55:00|11809.1|11808.4|11812.5|11811.8|11812.5|11811.8|11807.5|11806.8|689
1647356400000|2022-03-15 15:00:00|11812.6|11811.9|11813.9|11812.9|11814.8|11814|11811.9|11811|647
1647356700000|2022-03-15 15:05:00|11813.8|11813.1|11814.8|11813.8|11815.1|11814.4|11812.6|11811.8|571
1647357000000|2022-03-15 15:10:00|11814.9|11813.9|11817.5|11816.5|11819|11818.1|11814.7|11813.8|484
1647357300000|2022-03-15 15:15:00|11817.7|11816.7|11819|11818|11820.2|11819.4|11816|11815.1|521
1647357600000|2022-03-15 15:20:00|11818.9|11818.2|11819.3|11818.6|11820.2|11819.5|11816.5|11815.7|520
1647357900000|2022-03-15 15:25:00|11819.1|11818.4|11822.7|11822|11823.4|11822.6|11818.6|11817.8|712
1647358200000|2022-03-15 15:30:00|11822.8|11822.1|11822|11821|11826.1|11825.1|11820.8|11819.9|757
1647358500000|2022-03-15 15:35:00|11821.9|11821.2|11825|11824|11825.6|11824.6|11821.3|11820.3|577
1647358800000|2022-03-15 15:40:00|11824.9|11823.9|11824.1|11823.1|11825.5|11824.5|11823.2|11822.2|471
1647359100000|2022-03-15 15:45:00|11824|11823|11822.3|11821.3|11825.6|11824.9|11821.5|11820.6|458
1647359400000|2022-03-15 15:50:00|11822.2|11821.2|11819.4|11818.4|11822.6|11821.6|11817.7|11816.8|662
1647359700000|2022-03-15 15:55:00|11819.5|11818.8|11820.2|11819.5|11820.9|11820|11812.2|11811.2|1094
1647360000000|2022-03-15 16:00:00|11820.4|11819.4|11824.6|11823.6|11824.9|11823.9|11819.3|11818.3|793
1647360300000|2022-03-15 16:05:00|11824.5|11823.5|11826.3|11825.3|11827.6|11826.6|11822.9|11821.9|615
1647360600000|2022-03-15 16:10:00|11826.6|11825.6|11828.7|11827.7|11829.7|11829|11826.1|11825.1|590
1647360900000|2022-03-15 16:15:00|11828.6|11827.6|11831|11830|11831.4|11830.4|11828.2|11827.3|675
1647361200000|2022-03-15 16:20:00|11830.9|11829.9|11828|11827|11830.9|11829.9|11826.8|11825.8|438
1647361500000|2022-03-15 16:25:00|11828.1|11827.1|11826.9|11825.9|11828.3|11827.3|11826.4|11825.5|366
1647361800000|2022-03-15 16:30:00|11826.8|11825.8|11825.4|11824.4|11827|11826.1|11823|11822.2|499
1647362100000|2022-03-15 16:35:00|11825.5|11824.5|11827.3|11826.6|11827.8|11827|11825.3|11824.4|327
1647362400000|2022-03-15 16:40:00|11827.4|11826.7|11829.7|11829|11830.1|11829.3|11827|11826.3|359
1647362700000|2022-03-15 16:45:00|11829.6|11828.9|11830.2|11829.2|11831.1|11830.2|11829|11828.1|370
1647363000000|2022-03-15 16:50:00|11830|11829.3|11831.5|11830.8|11831.9|11831|11830|11829.1|367
1647363300000|2022-03-15 16:55:00|11831.4|11830.7|11831.5|11830.8|11834.5|11833.8|11831.4|11830.5|402
1647363600000|2022-03-15 17:00:00|11831.4|11830.7|11833.5|11832.8|11834|11833.2|11830.1|11829.3|372
1647363900000|2022-03-15 17:05:00|11833.6|11832.6|11830.1|11829.4|11833.9|11833.1|11830|11829.1|323
1647364200000|2022-03-15 17:10:00|11830.2|11829.2|11828.2|11827.2|11830.2|11829.5|11827.1|11826.4|333
1647364500000|2022-03-15 17:15:00|11828.1|11827.4|11826.8|11825.8|11828.6|11827.8|11826|11825.3|280
1647364800000|2022-03-15 17:20:00|11826.7|11825.7|11827.8|11826.8|11827.8|11826.8|11823.9|11823.2|239
1647365100000|2022-03-15 17:25:00|11827.7|11826.7|11826.5|11825.5|11829.1|11828.2|11825.8|11825|328
1647365400000|2022-03-15 17:30:00|11826.2|11825.4|11830.6|11829.6|11830.7|11829.9|11825.4|11824.6|521
1647365700000|2022-03-15 17:35:00|11830.5|11829.8|11829.4|11828.4|11831|11830|11829|11828|533
1647366000000|2022-03-15 17:40:00|11829.3|11828.6|11829.2|11828.5|11829.5|11828.7|11828.6|11827.8|377
1647366300000|2022-03-15 17:45:00|11829.4|11828.7|11830.2|11829.5|11830.9|11830.2|11828.7|11827.9|169
1647366600000|2022-03-15 17:50:00|11829.9|11829.2|11831.5|11830.8|11831.9|11831|11829.5|11828.7|177
1647366900000|2022-03-15 17:55:00|11831.6|11830.9|11834.4|11833.7|11834.5|11833.8|11831.5|11830.8|279
1647367200000|2022-03-15 18:00:00|11834.2|11833.4|11831.3|11830.3|11834.7|11833.9|11831.2|11830.3|269
1647367500000|2022-03-15 18:05:00|11831.4|11830.4|11835.1|11834.4|11835.5|11834.6|11830.5|11829.6|305
1647367800000|2022-03-15 18:10:00|11834.9|11834.2|11835.7|11834.7|11835.9|11835|11834.1|11833.4|264
1647368100000|2022-03-15 18:15:00|11835.8|11834.8|11837.1|11836.1|11837.3|11836.3|11835.4|11834.5|205
1647368400000|2022-03-15 18:20:00|11837|11836|11838.3|11837.3|11840.3|11839.3|11837|11836|226
1647368700000|2022-03-15 18:25:00|11838.2|11837.2|11836.2|11835.2|11838.4|11837.4|11834.2|11833.4|332
1647369000000|2022-03-15 18:30:00|11836.1|11835.1|11836.2|11835.5|11838.1|11837.1|11833.9|11832.9|352
1647369300000|2022-03-15 18:35:00|11836|11835.3|11838.1|11837.1|11838.5|11837.7|11834.3|11833.5|413
1647369600000|2022-03-15 18:40:00|11838|11837|11835.4|11834.4|11838.1|11837.1|11835.1|11834.2|317
1647369900000|2022-03-15 18:45:00|11835.3|11834.3|11833.2|11832.5|11835.6|11834.7|11831.7|11830.7|357
1647370200000|2022-03-15 18:50:00|11833.1|11832.4|11830.9|11830.2|11833.3|11832.5|11829.4|11828.5|499
1647370500000|2022-03-15 18:55:00|11830.5|11829.8|11832.5|11831.5|11834.1|11833.2|11830.5|11829.7|306
1647370800000|2022-03-15 19:00:00|11832.6|11831.6|11830.8|11829.8|11833|11832|11830.3|11829.3|259
1647371100000|2022-03-15 19:05:00|11830.5|11829.7|11831|11830|11831|11830.1|11828|11827.2|201
1647371400000|2022-03-15 19:10:00|11831.1|11830.1|11830.1|11829.4|11831.3|11830.5|11829.8|11828.8|192
1647371700000|2022-03-15 19:15:00|11830.3|11829.3|11829.3|11828.3|11831.3|11830.1|11829|11827.8|208
1647372000000|2022-03-15 19:20:00|11829.2|11828.2|11828.3|11827.3|11830.3|11828.7|11828.1|11826.1|254
1647372300000|2022-03-15 19:25:00|11828.5|11827|11827|11825.4|11828.6|11827.3|11826.6|11824.9|327
1647372600000|2022-03-15 19:30:00|11826.5|11825.5|11827.1|11826.1|11828.2|11826.7|11826.5|11824.9|397
1647372900000|2022-03-15 19:35:00|11827.4|11825.9|11829.3|11828.3|11829.9|11828.4|11826.7|11825.3|410
1647373200000|2022-03-15 19:40:00|11829.6|11827.9|11831.4|11830.4|11832.3|11831.1|11829.1|11827.8|424
1647373500000|2022-03-15 19:45:00|11831.5|11830.5|11832.2|11831.2|11832.3|11831.3|11829.7|11828.7|212
1647373800000|2022-03-15 19:50:00|11832.3|11831.3|11831.4|11830.4|11832.5|11831.5|11830.2|11829.2|192
1647374100000|2022-03-15 19:55:00|11831.5|11830.5|11830.2|11829.2|11832.2|11831.2|11827.1|11826.1|328
1647374400000|2022-03-15 20:00:00|11830.6|11828.7|11827.6|11826.6|11830.7|11829.2|11826.9|11825.6|337
1647374700000|2022-03-15 20:05:00|11827.5|11826.5|11830.1|11829.1|11830.2|11829.2|11827.5|11826.5|166
1647375000000|2022-03-15 20:10:00|11830.2|11829.2|11832|11831|11832.8|11831.4|11830.1|11829|188
1647375300000|2022-03-15 20:15:00|11832.3|11831.3|11831.2|11830.2|11832.5|11831.3|11831.2|11830|166
1647375600000|2022-03-15 20:20:00|11831.1|11830.1|11833.2|11831.4|11833.4|11831.8|11831.1|11830.1|154
1647375900000|2022-03-15 20:25:00|11833.1|11831.5|11834|11833|11834.6|11833.1|11832.5|11830.9|227
1647376200000|2022-03-15 20:30:00|11834.1|11833.1|11832|11831|11834.5|11833.1|11831.3|11830.3|141
1647376500000|2022-03-15 20:35:00|11832.5|11830.9|11832.1|11831.1|11833|11831.6|11831.3|11830|140
1647376800000|2022-03-15 20:40:00|11832.3|11830.7|11832.1|11830.1|11833.3|11831.2|11831.3|11829.9|176
1647377100000|2022-03-15 20:45:00|11831.8|11830.8|11831|11829.4|11832.3|11830.9|11830.7|11829.2|148
1647377400000|2022-03-15 20:50:00|11830.7|11829.3|11829.4|11827.7|11832|11830.6|11829|11827.4|209
1647377700000|2022-03-15 20:55:00|11828.8|11827.6|11830.5|11828.6|11831|11829.1|11828.5|11826.8|319
1647378000000|2022-03-15 21:00:00|11830.8|11828.3|11832.7|11829|11832.7|11829.2|11830.4|11828.1|54
1647378300000|2022-03-15 21:05:00|11833.4|11829.2|11831.3|11828.1|11833.4|11829.2|11830.7|11827.9|110
1647378600000|2022-03-15 21:10:00|11831.4|11827.8|11832.2|11828.9|11833.6|11829.6|11831.1|11827.8|241
1647378900000|2022-03-15 21:15:00|11831.8|11828.6|11833.8|11828.5|11833.9|11829.8|11831.6|11828.2|219
1647379200000|2022-03-15 21:20:00|11834|11828.4|11832.9|11829.8|11834.9|11830.4|11832.4|11827.8|177
1647379500000|2022-03-15 21:25:00|11833.8|11829.3|11832.5|11828.9|11833.8|11830.2|11831.8|11828.6|152
1647379800000|2022-03-15 21:30:00|11832.6|11829.2|11832.9|11829.8|11833.4|11830.2|11831.9|11828.6|344
1647380100000|2022-03-15 21:35:00|11833.1|11830|11834.9|11831.7|11835.7|11832.1|11832.9|11829.7|715
1647380400000|2022-03-15 21:40:00|11835.5|11831.8|11834.3|11830.7|11836.5|11832.3|11833.8|11829|346
1647380700000|2022-03-15 21:45:00|11834.6|11830.6|11833.1|11829.3|11834.8|11831.2|11831.8|11828.7|247
1647381000000|2022-03-15 21:50:00|11833.3|11829.4|11832.2|11828.5|11834.4|11830.6|11831.6|11827.1|809
1647381300000|2022-03-15 21:55:00|11832.1|11828.6|11831.9|11829|11832.6|11829.6|11831.5|11827.8|732
1647381600000|2022-03-15 22:00:00|11831.8|11829.5|11831.4|11829.7|11833.5|11830.9|11830.9|11828.6|395
1647381900000|2022-03-15 22:05:00|11831.8|11829.6|11831.1|11830.1|11832.3|11830.6|11831.1|11829.6|169
1647382200000|2022-03-15 22:10:00|11831.4|11829.9|11831.3|11830.3|11832|11830.5|11830.7|11829.6|101
1647382500000|2022-03-15 22:15:00|11831.6|11830|11831.7|11830.7|11832.1|11830.8|11830.9|11829.4|186
1647382800000|2022-03-15 22:20:00|11831.6|11830.6|11833.2|11832.2|11834.1|11832.4|11831.5|11830.5|155
1647383100000|2022-03-15 22:25:00|11833.4|11831.7|11833.3|11832.3|11833.8|11832.3|11832.5|11830.8|627
1647383400000|2022-03-15 22:30:00|11833.2|11832.2|11835.3|11834.3|11836.1|11834.8|11832.6|11830.9|407
1647383700000|2022-03-15 22:35:00|11835.1|11832.9|11835.1|11833.6|11835.7|11834.2|11832.7|11831.4|296
1647384000000|2022-03-15 22:40:00|11835.3|11833.5|11834|11832.4|11835.7|11834.2|11833.6|11832.4|310
1647384300000|2022-03-15 22:45:00|11834.1|11832.5|11833|11832|11835.4|11833.7|11832.9|11831.5|204
1647384600000|2022-03-15 22:50:00|11833.3|11831.8|11832.1|11830.2|11833.4|11831.9|11831.6|11830.1|224
1647384900000|2022-03-15 22:55:00|11831.9|11830.4|11832.3|11831.3|11833|11831.7|11831.3|11829.8|167
1647385200000|2022-03-15 23:00:00|11832|11831.1|11831.7|11830.7|11832.6|11831.3|11831.3|11829.6|299
1647385500000|2022-03-15 23:05:00|11832|11830.5|11831.3|11830.3|11832.4|11830.8|11830.6|11829.4|183
1647385800000|2022-03-15 23:10:00|11832|11830.1|11831|11830|11832|11830.5|11830.5|11829.5|91
1647386100000|2022-03-15 23:15:00|11830.5|11829.8|11831|11830|11831.2|11830.2|11830.4|11829.6|49
1647386400000|2022-03-15 23:20:00|11831.1|11830.1|11829.7|11828.7|11831.2|11830.2|11828.8|11827.8|102
1647386700000|2022-03-15 23:25:00|11829.6|11828.6|11829.1|11828.1|11829.7|11828.8|11828.8|11827.8|61
1647387000000|2022-03-15 23:30:00|11829|11828|11829.5|11828.5|11829.9|11828.9|11828.8|11827.9|94
1647387300000|2022-03-15 23:35:00|11829.6|11828.6|11829.5|11828.5|11831|11830|11828.2|11827.2|303
1647387600000|2022-03-15 23:40:00|11829.6|11828.6|11828.2|11827.2|11830.3|11829.5|11827.9|11826.9|283
1647387900000|2022-03-15 23:45:00|11828.4|11827.4|11829.7|11828.7|11830.3|11829.4|11828.2|11827.2|288
1647388200000|2022-03-15 23:50:00|11829.6|11828.6|11830.2|11829.5|11830.4|11829.6|11828.9|11827.6|253
1647388500000|2022-03-15 23:55:00|11830.1|11829.4|11831.8|11830.8|11832.5|11831.5|11829.7|11828.8|161
1647388800000|2022-03-16 00:00:00|11831.9|11830.9|11833.6|11832.9|11834.3|11833.4|11831|11830.1|369
1647389100000|2022-03-16 00:05:00|11833.8|11832.8|11835.7|11835|11835.7|11835|11832.7|11832|333
1647389400000|2022-03-16 00:10:00|11835.6|11834.9|11835.5|11834.5|11835.7|11835|11834.7|11833.7|289
1647389700000|2022-03-16 00:15:00|11835.6|11834.6|11836.9|11836.2|11837.1|11836.3|11835.2|11834.2|353
1647390000000|2022-03-16 00:20:00|11837|11836|11837.4|11836.4|11838.9|11837.9|11836.6|11835.8|261
1647390300000|2022-03-16 00:25:00|11837.3|11836.3|11836|11835.3|11838.2|11837.3|11835|11834.1|281
1647390600000|2022-03-16 00:30:00|11836.2|11835.2|11836.8|11835.8|11837.5|11836.6|11835.8|11835|134
1647390900000|2022-03-16 00:35:00|11836.7|11835.7|11835.1|11834.1|11837.2|11836.4|11834.3|11833.6|138
1647391200000|2022-03-16 00:40:00|11835|11834.3|11838.6|11837.9|11839.5|11838.6|11835|11834.1|209
1647391500000|2022-03-16 00:45:00|11838.5|11837.8|11838.1|11837.1|11839.1|11838.4|11837|11836.1|255
1647391800000|2022-03-16 00:50:00|11838|11837|11839.1|11838.1|11840.5|11839.8|11838|11837|550
1647392100000|2022-03-16 00:55:00|11839|11838|11842.5|11841.8|11843.5|11842.5|11838|11837.1|640
1647392400000|2022-03-16 01:00:00|11842.9|11841.9|11839.2|11838.5|11842.9|11842.1|11838.9|11838.1|389
1647392700000|2022-03-16 01:05:00|11838.8|11838.1|11837.4|11836.7|11839.3|11838.4|11837|11836.1|530
1647393000000|2022-03-16 01:10:00|11837.6|11836.6|11833.4|11832.7|11837.6|11836.8|11832.9|11831.9|534
1647393300000|2022-03-16 01:15:00|11833.5|11832.8|11831.9|11830.9|11833.7|11833|11830|11829.1|575
1647393600000|2022-03-16 01:20:00|11831.8|11830.8|11831.7|11830.7|11833.3|11832.6|11831|11830.1|616
1647393900000|2022-03-16 01:25:00|11831.6|11830.9|11831.2|11830.2|11832.8|11832|11830.7|11829.8|570
1647394200000|2022-03-16 01:30:00|11831.1|11830.4|11831.6|11830.6|11833.3|11832.4|11830.2|11829.4|505
1647394500000|2022-03-16 01:35:00|11831.7|11830.7|11834|11833|11835|11834.3|11831.5|11830.6|579
1647394800000|2022-03-16 01:40:00|11834.1|11833.1|11833.9|11832.9|11834.7|11833.8|11832|11831.1|572
1647395100000|2022-03-16 01:45:00|11834|11833|11829.2|11828.2|11834.9|11834.1|11828.9|11828.2|560
1647395400000|2022-03-16 01:50:00|11829.3|11828.3|11826|11825|11829.3|11828.4|11825|11824.2|669
1647395700000|2022-03-16 01:55:00|11826.1|11825.1|11827.6|11826.6|11829.3|11828.3|11825.2|11824.5|642
1647396000000|2022-03-16 02:00:00|11827.7|11826.7|11827.2|11826.2|11829.2|11828.4|11827|11826.2|297
1647396300000|2022-03-16 02:05:00|11826.9|11826|11822.4|11821.4|11827.1|11826.3|11822.1|11821.2|347
1647396600000|2022-03-16 02:10:00|11822.6|11821.9|11824.3|11823.3|11826|11825.1|11820.9|11820|349
1647396900000|2022-03-16 02:15:00|11824.2|11823.2|11823.7|11822.7|11824.8|11824.1|11821.9|11821.1|253
1647397200000|2022-03-16 02:20:00|11823.9|11822.9|11825.5|11824.8|11826.7|11826|11823.8|11822.8|260
1647397500000|2022-03-16 02:25:00|11825.6|11824.9|11825.1|11824.4|11826.3|11825.4|11824.8|11824|257
1647397800000|2022-03-16 02:30:00|11825.2|11824.5|11823.6|11822.9|11825.3|11824.5|11822.9|11822|374
1647398100000|2022-03-16 02:35:00|11823.8|11823.1|11825.9|11824.9|11826|11825|11822.8|11822|312
1647398400000|2022-03-16 02:40:00|11826|11825|11824.7|11824|11826.5|11825.7|11824.6|11823.8|269
1647398700000|2022-03-16 02:45:00|11825|11824.3|11824.4|11823.7|11825.2|11824.5|11822.1|11821.4|246
1647399000000|2022-03-16 02:50:00|11824.6|11823.9|11825.6|11824.9|11826.4|11825.5|11824.5|11823.6|217
1647399300000|2022-03-16 02:55:00|11825.7|11825|11823.3|11822.6|11826.6|11825.9|11823.2|11822.4|191
1647399600000|2022-03-16 03:00:00|11823.4|11822.7|11824.1|11823.4|11824.5|11823.8|11822.7|11822|200
1647399900000|2022-03-16 03:05:00|11824|11823.3|11824.7|11823.7|11825.7|11824.9|11824|11823.3|265
1647400200000|2022-03-16 03:10:00|11824.5|11823.8|11825.1|11824.4|11825.3|11824.5|11823.5|11822.6|228
1647400500000|2022-03-16 03:15:00|11824.9|11824.2|11826.7|11825.7|11826.7|11825.9|11824.4|11823.5|208
1647400800000|2022-03-16 03:20:00|11826.6|11825.6|11826.3|11825.6|11826.8|11826|11825.7|11824.8|208
1647401100000|2022-03-16 03:25:00|11826.4|11825.3|11826.3|11825.3|11826.9|11826|11825.4|11824.5|300
1647401400000|2022-03-16 03:30:00|11826.1|11825.4|11827|11826.3|11827.2|11826.3|11825|11824|184
1647401700000|2022-03-16 03:35:00|11827.1|11826.1|11827.4|11826.4|11827.9|11827.1|11826.2|11825.4|217
1647402000000|2022-03-16 03:40:00|11827.2|11826.5|11825.8|11824.8|11827.3|11826.5|11825.4|11824.7|156
1647402300000|2022-03-16 03:45:00|11825.7|11824.7|11825.1|11824.4|11826.4|11825.4|11824.4|11823.4|143
1647402600000|2022-03-16 03:50:00|11825.2|11824.2|11822.5|11821.5|11826.6|11825.6|11822.3|11821.5|211
1647402900000|2022-03-16 03:55:00|11822.4|11821.4|11823.5|11822.8|11823.7|11822.9|11820|11819.2|435
1647403200000|2022-03-16 04:00:00|11823.6|11822.9|11823|11822.3|11824.1|11823.1|11822.5|11821.5|314
1647403500000|2022-03-16 04:05:00|11823.3|11822.2|11823.6|11822.6|11823.7|11822.8|11821.8|11820.9|304
1647403800000|2022-03-16 04:10:00|11823.7|11822.7|11822.6|11821.6|11824.6|11823.8|11822.1|11821.1|277
1647404100000|2022-03-16 04:15:00|11822.5|11821.5|11819.4|11818.7|11823.3|11822.3|11818.9|11818.2|219
1647404400000|2022-03-16 04:20:00|11819.3|11818.6|11821.1|11820.4|11821.2|11820.5|11819.3|11818.5|134
1647404700000|2022-03-16 04:25:00|11821.2|11820.5|11821.4|11820.7|11822.1|11821.2|11819.7|11818.8|191
1647405000000|2022-03-16 04:30:00|11821.5|11820.5|11821.1|11820.4|11821.9|11820.9|11820.8|11820|140
1647405300000|2022-03-16 04:35:00|11821.2|11820.5|11820.8|11819.8|11821.4|11820.6|11820.5|11819.7|172
1647405600000|2022-03-16 04:40:00|11820.7|11819.7|11821.6|11820.9|11821.8|11820.9|11820.5|11819.6|191
1647405900000|2022-03-16 04:45:00|11821.5|11820.8|11822.4|11821.7|11823|11822.3|11821.2|11820.5|343
1647406200000|2022-03-16 04:50:00|11822.3|11821.6|11818.1|11817.1|11822.4|11821.7|11818|11817.1|176
1647406500000|2022-03-16 04:55:00|11817.9|11817.2|11823.3|11822.6|11824.9|11824.1|11817.9|11817.1|312
1647406800000|2022-03-16 05:00:00|11823.4|11822.7|11825.6|11824.9|11825.9|11825.1|11822.8|11822|281
1647407100000|2022-03-16 05:05:00|11825.5|11824.8|11826.5|11825.5|11826.9|11826.1|11825|11824.1|197
1647407400000|2022-03-16 05:10:00|11826.3|11825.3|11823.6|11822.9|11826.8|11825.9|11822.4|11821.6|146
1647407700000|2022-03-16 05:15:00|11823.7|11823|11825.8|11824.8|11826.4|11825.5|11822.9|11822.1|181
1647408000000|2022-03-16 05:20:00|11825.7|11825|11824.5|11823.5|11825.9|11825|11823.6|11822.7|195
1647408300000|2022-03-16 05:25:00|11824.4|11823.7|11824.2|11823.2|11825.7|11824.9|11823.1|11822.1|211
1647408600000|2022-03-16 05:30:00|11824|11823.3|11824.7|11823.7|11825.7|11824.8|11823.5|11822.6|239
1647408900000|2022-03-16 05:35:00|11824.9|11823.9|11824.8|11824.1|11825.1|11824.2|11823.5|11822.6|209
1647409200000|2022-03-16 05:40:00|11824.9|11824.2|11824.3|11823.6|11825.2|11824.4|11823.6|11822.8|208
1647409500000|2022-03-16 05:45:00|11824.4|11823.4|11824.2|11823.5|11825.1|11824.1|11823.6|11822.9|411
1647409800000|2022-03-16 05:50:00|11824.3|11823.6|11823.9|11822.9|11824.7|11823.8|11822.3|11821.5|406
1647410100000|2022-03-16 05:55:00|11823.7|11823|11820.4|11819.7|11824.4|11823.6|11820.3|11819.6|445
1647410400000|2022-03-16 06:00:00|11820.3|11819.6|11825.5|11824.5|11826.9|11826|11820|11819.2|324
1647410700000|2022-03-16 06:05:00|11825.6|11824.6|11833.4|11832.4|11834|11833|11825.1|11824.1|495
1647411000000|2022-03-16 06:10:00|11833.3|11832.6|11830.5|11829.5|11833.8|11832.9|11830.3|11829.4|321
1647411300000|2022-03-16 06:15:00|11830.6|11829.6|11827.4|11826.4|11831.1|11830.2|11827.2|11826.4|258
1647411600000|2022-03-16 06:20:00|11827.3|11826.6|11828.6|11827.6|11828.8|11827.8|11826|11825.1|212
1647411900000|2022-03-16 06:25:00|11828.8|11827.8|11829|11828.3|11829.9|11828.9|11826.8|11825.8|367
1647412200000|2022-03-16 06:30:00|11828.9|11828.2|11830.2|11829.2|11831.2|11830.4|11828.9|11828|312
1647412500000|2022-03-16 06:35:00|11830|11829.3|11829.7|11829|11831.8|11831.1|11828.9|11828.1|393
1647412800000|2022-03-16 06:40:00|11829.6|11828.9|11829.8|11828.8|11831.2|11830.2|11828.9|11828.1|455
1647413100000|2022-03-16 06:45:00|11829.9|11828.9|11827.3|11826.6|11830.4|11829.6|11827|11826.1|418
1647413400000|2022-03-16 06:50:00|11827.4|11826.7|11826.3|11825.3|11827.5|11826.7|11824.9|11824.2|309
1647413700000|2022-03-16 06:55:00|11826.5|11825.5|11824.9|11823.9|11826.5|11825.5|11822.5|11821.5|225
1647414000000|2022-03-16 07:00:00|11824.8|11824.1|11823.7|11822.7|11826.8|11825.8|11822.7|11821.7|297
1647414300000|2022-03-16 07:05:00|11823.8|11822.8|11828.7|11827.7|11830.3|11829.5|11823.7|11822.8|478
1647414600000|2022-03-16 07:10:00|11828.6|11827.9|11832.1|11831.1|11833.7|11832.9|11828.2|11827.4|457
1647414900000|2022-03-16 07:15:00|11832.2|11831.2|11834.1|11833.4|11834.8|11833.8|11832|11831.1|433
1647415200000|2022-03-16 07:20:00|11834.3|11833.3|11833|11832.3|11836.5|11835.6|11832.8|11831.9|441
1647415500000|2022-03-16 07:25:00|11833.2|11832.2|11833|11832.3|11834.7|11833.8|11831.9|11831.1|353
1647415800000|2022-03-16 07:30:00|11833.1|11832.4|11836.1|11835.1|11836.1|11835.2|11832.8|11831.9|252
1647416100000|2022-03-16 07:35:00|11836|11835|11837.9|11837.2|11838.6|11837.7|11835.5|11834.6|395
1647416400000|2022-03-16 07:40:00|11838|11837|11834.6|11833.9|11838.1|11837.3|11834.5|11833.7|330
1647416700000|2022-03-16 07:45:00|11834.5|11833.8|11834.6|11833.9|11835.8|11834.9|11833.1|11832.4|524
1647417000000|2022-03-16 07:50:00|11834.5|11833.8|11837.8|11837.1|11838.3|11837.5|11834.4|11833.6|341
1647417300000|2022-03-16 07:55:00|11838|11837|11837.5|11836.5|11838.5|11837.6|11835.9|11835|488
1647417600000|2022-03-16 08:00:00|11837.2|11836.3|11835.3|11834.3|11837.8|11837|11834.3|11833.4|622
1647417900000|2022-03-16 08:05:00|11835.4|11834.6|11834.8|11833.8|11835.9|11835|11834.1|11833.4|392
1647418200000|2022-03-16 08:10:00|11834.9|11834.1|11834.2|11833.5|11835.7|11834.8|11833.9|11833.2|272
1647418500000|2022-03-16 08:15:00|11834.3|11833.6|11831.7|11830.7|11836.9|11836|11826.8|11825.6|681
1647418800000|2022-03-16 08:20:00|11831.9|11830.9|11833.8|11833.1|11835.5|11834.7|11830.7|11829.7|842
1647419100000|2022-03-16 08:25:00|11833.7|11833|11833.2|11832.5|11835.1|11834.4|11832.1|11831.4|659
1647419400000|2022-03-16 08:30:00|11833.1|11832.4|11833|11832|11834.3|11833.4|11829.6|11828.7|834
1647419700000|2022-03-16 08:35:00|11833.1|11832.4|11834.3|11833.3|11836.5|11835.7|11833.1|11832.1|645
1647420000000|2022-03-16 08:40:00|11834.2|11833.2|11833.3|11832.6|11835|11834.1|11832.5|11831.8|393
1647420300000|2022-03-16 08:45:00|11833.4|11832.7|11830.9|11829.9|11833.7|11832.9|11830.1|11829.2|377
1647420600000|2022-03-16 08:50:00|11830.8|11829.8|11831.7|11831|11833.7|11832.8|11830.5|11829.6|322
1647420900000|2022-03-16 08:55:00|11831.8|11831.1|11832.5|11831.5|11832.8|11832|11831.2|11830.3|368
1647421200000|2022-03-16 09:00:00|11832.3|11831.6|11834|11833.3|11834.6|11833.8|11831.4|11830.4|329
1647421500000|2022-03-16 09:05:00|11834.1|11833.4|11830|11829.3|11834.5|11833.5|11830|11829.1|398
1647421800000|2022-03-16 09:10:00|11830.2|11829.5|11832.3|11831.6|11834|11833.3|11830.2|11829.3|403
1647422100000|2022-03-16 09:15:00|11832.2|11831.5|11832|11831.3|11832.6|11831.9|11831.1|11830.3|413
1647422400000|2022-03-16 09:20:00|11832.1|11831.4|11832.6|11831.9|11834.3|11833.6|11832|11831.1|393
1647422700000|2022-03-16 09:25:00|11832.8|11831.8|11835.4|11834.7|11836.1|11835.4|11831.7|11831|394
1647423000000|2022-03-16 09:30:00|11835.3|11834.6|11831.5|11830.5|11835.9|11835.2|11831.5|11830.5|481
1647423300000|2022-03-16 09:35:00|11831.4|11830.7|11831.6|11830.9|11834.4|11833.5|11830.7|11829.9|344
1647423600000|2022-03-16 09:40:00|11831.5|11830.8|11831.9|11830.9|11832.8|11832|11831.2|11830.3|293
1647423900000|2022-03-16 09:45:00|11831.8|11830.8|11831|11830|11831.9|11831.1|11829.6|11828.8|289
1647424200000|2022-03-16 09:50:00|11830.9|11829.9|11830.2|11829.2|11832|11831.1|11830.1|11829.2|233
1647424500000|2022-03-16 09:55:00|11830.3|11829.3|11833.1|11832.4|11833.8|11833|11829.8|11829|331
1647424800000|2022-03-16 10:00:00|11833.2|11832.5|11834.4|11833.4|11834.5|11833.7|11832.8|11832|334
1647425100000|2022-03-16 10:05:00|11834.5|11833.5|11835.2|11834.2|11835.2|11834.5|11833.5|11832.8|268
1647425400000|2022-03-16 10:10:00|11835.3|11834.3|11833.6|11832.6|11836.2|11835.3|11830.5|11829.6|716
1647425700000|2022-03-16 10:15:00|11833.5|11832.8|11832.8|11831.8|11834.2|11833.3|11831.9|11831.1|483
1647426000000|2022-03-16 10:20:00|11832.9|11831.9|11833.9|11832.9|11835.3|11834.3|11832.2|11831.2|433
1647426300000|2022-03-16 10:25:00|11833.8|11832.8|11834.1|11833.4|11835.1|11834.2|11833.1|11832.2|331
1647426600000|2022-03-16 10:30:00|11833.9|11833.2|11832.5|11831.5|11834.4|11833.4|11832.1|11831.1|235
1647426900000|2022-03-16 10:35:00|11832.4|11831.4|11828.9|11827.9|11833.2|11832.2|11827.6|11826.6|445
1647427200000|2022-03-16 10:40:00|11829|11828|11831.4|11830.4|11832.4|11831.5|11828.9|11827.9|435
1647427500000|2022-03-16 10:45:00|11831.6|11830.6|11831.3|11830.3|11833.1|11832.1|11830.1|11829.2|506
1647427800000|2022-03-16 10:50:00|11831.4|11830.4|11829.2|11828.5|11831.5|11830.8|11829|11828.1|447
1647428100000|2022-03-16 10:55:00|11829.3|11828.6|11831.1|11830.1|11831.2|11830.2|11827.8|11827|411
1647428400000|2022-03-16 11:00:00|11830.8|11829.8|11828.3|11827.6|11832.2|11831.3|11827.3|11826.6|336
1647428700000|2022-03-16 11:05:00|11828.2|11827.5|11826.4|11825.4|11829.3|11828.4|11825.9|11824.9|443
1647429000000|2022-03-16 11:10:00|11826.3|11825.3|11829.4|11828.4|11829.4|11828.4|11826|11825.2|346
1647429300000|2022-03-16 11:15:00|11829.3|11828.3|11825.6|11824.6|11829.9|11828.9|11825.4|11824.6|263
1647429600000|2022-03-16 11:20:00|11825.7|11824.7|11827.2|11826.2|11828.8|11827.8|11825.7|11824.7|293
1647429900000|2022-03-16 11:25:00|11827.3|11826.3|11827.3|11826.3|11827.9|11827.1|11825|11824.1|248
1647430200000|2022-03-16 11:30:00|11827.2|11826.5|11825.3|11824.3|11827.9|11827.1|11824.1|11823.1|276
1647430500000|2022-03-16 11:35:00|11825|11824|11822.9|11822.2|11825.9|11824.9|11822.6|11821.8|314
1647430800000|2022-03-16 11:40:00|11823|11822.3|11821|11820|11823.4|11822.7|11820.6|11819.9|424
1647431100000|2022-03-16 11:45:00|11821.1|11820.1|11820.8|11819.8|11822.4|11821.6|11819.6|11818.7|436
1647431400000|2022-03-16 11:50:00|11820.6|11819.9|11824.2|11823.5|11825.5|11824.6|11820.5|11819.5|403
1647431700000|2022-03-16 11:55:00|11824.3|11823.3|11824.9|11823.9|11825|11824|11823|11822.2|332
1647432000000|2022-03-16 12:00:00|11824.8|11823.8|11824.9|11823.9|11825.1|11824.2|11823.4|11822.7|306
1647432300000|2022-03-16 12:05:00|11824.8|11823.8|11829|11828|11830.1|11829.3|11824.7|11823.8|300
1647432600000|2022-03-16 12:10:00|11828.9|11827.9|11827.9|11826.9|11828.9|11827.9|11826.8|11825.9|304
1647432900000|2022-03-16 12:15:00|11827.8|11826.8|11829.2|11828.5|11829.4|11828.5|11826.8|11826|310
1647433200000|2022-03-16 12:20:00|11829.9|11829.2|11833.1|11832.1|11833.3|11832.3|11829.2|11828.5|339
1647433500000|2022-03-16 12:25:00|11833.2|11832.2|11830.6|11824.6|11833.3|11832.4|11828.9|11824.2|381
1647433800000|2022-03-16 12:30:00|11830.4|11824.4|11829.7|11828.7|11833.4|11832.4|11827.1|11824|596
1647434100000|2022-03-16 12:35:00|11829.8|11828.8|11831.9|11830.9|11832.5|11831.5|11829.8|11828.8|683
1647434400000|2022-03-16 12:40:00|11831.7|11831|11830.1|11829.4|11832.4|11831.6|11830.1|11829.3|456
1647434700000|2022-03-16 12:45:00|11830.4|11829.7|11830.6|11829.9|11832.3|11831.6|11830.4|11829.5|453
1647435000000|2022-03-16 12:50:00|11830.5|11829.8|11832.1|11831.4|11834.8|11833.9|11830.2|11829.5|498
1647435300000|2022-03-16 12:55:00|11832|11831.3|11831.9|11831.2|11833.7|11832.8|11831.4|11830.7|534
1647435600000|2022-03-16 13:00:00|11831.7|11830.9|11830.2|11829.2|11831.7|11831|11828|11827.3|458
1647435900000|2022-03-16 13:05:00|11830.6|11829.6|11830.6|11829.9|11831.7|11830.7|11829.8|11829|378
1647436200000|2022-03-16 13:10:00|11830.5|11829.8|11829.5|11828.8|11831.2|11830.5|11828.3|11827.6|259
1647436500000|2022-03-16 13:15:00|11829.8|11829.1|11830.4|11829.7|11832.5|11831.8|11827.9|11827.2|433
1647436800000|2022-03-16 13:20:00|11830.5|11829.8|11829.6|11828.9|11830.8|11830|11828.5|11827.7|254
1647437100000|2022-03-16 13:25:00|11829.7|11829|11829.6|11828.9|11829.8|11829.1|11828.6|11827.7|375
1647437400000|2022-03-16 13:30:00|11829.5|11828.8|11828.7|11828|11830.1|11829.2|11827.5|11826.8|345
1647437700000|2022-03-16 13:35:00|11828.6|11827.9|11827.7|11827|11828.8|11828.1|11826.1|11825.4|397
1647438000000|2022-03-16 13:40:00|11827.8|11827.1|11830|11829|11830.9|11830.2|11827.3|11826.3|465
1647438300000|2022-03-16 13:45:00|11830.2|11829.2|11825.7|11825|11831.1|11830.4|11824.1|11823.4|485
1647438600000|2022-03-16 13:50:00|11825.8|11825.1|11827.7|11827|11829.7|11828.8|11825.7|11825|534
1647438900000|2022-03-16 13:55:00|11827.6|11826.9|11830.7|11830|11831.1|11830.1|11826.9|11826.2|382
1647439200000|2022-03-16 14:00:00|11830.8|11830.1|11833.4|11832.4|11833.6|11832.7|11829.7|11828.9|546
1647439500000|2022-03-16 14:05:00|11833.3|11832.6|11835.9|11834.9|11836.3|11835.6|11832.7|11831.9|397
1647439800000|2022-03-16 14:10:00|11835.8|11835.1|11835.7|11835|11841.4|11840.5|11835.5|11834.8|747
1647440100000|2022-03-16 14:15:00|11835.6|11834.9|11833.3|11832.3|11836.5|11835.7|11825.1|11824.1|1325
1647440400000|2022-03-16 14:20:00|11833.2|11832.2|11832.3|11831.3|11836.1|11835.2|11832.3|11831.3|704
1647440700000|2022-03-16 14:25:00|11832.4|11831.4|11832.8|11831.8|11834.2|11833.2|11830.4|11829.4|562
1647441000000|2022-03-16 14:30:00|11832.9|11831.9|11836.4|11835.4|11836.9|11835.9|11831.2|11830.2|490
1647441300000|2022-03-16 14:35:00|11836.5|11835.7|11828.3|11827.3|11839|11838|11825|11824|696
1647441600000|2022-03-16 14:40:00|11828.4|11827.4|11831|11830|11831|11830.2|11821.9|11820.9|1516
1647441900000|2022-03-16 14:45:00|11830.9|11829.9|11834.9|11833.9|11836.4|11835.4|11830.2|11829.2|1012
1647442200000|2022-03-16 14:50:00|11835|11834|11837.7|11836.7|11838.9|11838.1|11834.8|11833.9|715
1647442500000|2022-03-16 14:55:00|11837.6|11836.6|11841.6|11840.6|11841.9|11840.9|11837.2|11836.2|650
1647442800000|2022-03-16 15:00:00|11841.5|11840.5|11837.8|11836.8|11842.3|11841.3|11836.9|11835.9|937
1647443100000|2022-03-16 15:05:00|11837.7|11836.7|11836.2|11835.2|11839.5|11838.5|11834.9|11833.9|867
1647443400000|2022-03-16 15:10:00|11836.3|11835.3|11840|11839|11840.5|11839.5|11836.3|11835.3|551
1647443700000|2022-03-16 15:15:00|11840.1|11839.1|11840.7|11839.7|11840.9|11840.1|11837.7|11836.7|563
1647444000000|2022-03-16 15:20:00|11840.6|11839.6|11842.1|11841.1|11844.4|11843.4|11840.6|11839.6|496
1647444300000|2022-03-16 15:25:00|11842.2|11841.2|11848.2|11847.2|11849|11848|11841.6|11840.8|370
1647444600000|2022-03-16 15:30:00|11848.3|11847.3|11849.1|11848.1|11850|11849|11847.7|11846.8|423
1647444900000|2022-03-16 15:35:00|11849|11848|11844.7|11843.7|11849.6|11848.6|11842.1|11841.1|498
1647445200000|2022-03-16 15:40:00|11844.8|11843.8|11839.7|11838.7|11845.3|11844.6|11839.2|11838.3|513
1647445500000|2022-03-16 15:45:00|11839.8|11838.8|11842|11841.3|11843.7|11842.8|11839.3|11838.4|484
1647445800000|2022-03-16 15:50:00|11842.1|11841.4|11844.7|11843.7|11845.5|11844.6|11841.8|11840.8|432
1647446100000|2022-03-16 15:55:00|11844.5|11843.8|11849.9|11849.2|11852.7|11851.7|11843.6|11842.9|760
1647446400000|2022-03-16 16:00:00|11850|11849.3|11844.8|11844.1|11850.1|11849.4|11844.8|11843.9|629
1647446700000|2022-03-16 16:05:00|11845|11844|11846.1|11845.1|11847.1|11846.3|11844.5|11843.5|448
1647447000000|2022-03-16 16:10:00|11846.3|11845.3|11847.3|11846.3|11848.1|11847.2|11846|11845|347
1647447300000|2022-03-16 16:15:00|11847.4|11846.4|11848.8|11848.1|11850.7|11849.7|11847.3|11846.3|504
1647447600000|2022-03-16 16:20:00|11848.9|11848.2|11850|11849|11850.8|11849.8|11847.9|11846.9|430
1647447900000|2022-03-16 16:25:00|11849.9|11848.9|11849.4|11848.4|11850.4|11849.6|11848|11847|337
1647448200000|2022-03-16 16:30:00|11849.3|11848.3|11849.3|11848.3|11850|11849|11848.6|11847.6|314
1647448500000|2022-03-16 16:35:00|11849.2|11848.2|11847.7|11846.7|11849.9|11849|11846.8|11845.8|276
1647448800000|2022-03-16 16:40:00|11847.8|11846.8|11849.9|11848.9|11850.7|11849.7|11847.7|11846.8|189
1647449100000|2022-03-16 16:45:00|11850|11849|11852.3|11851.3|11853.2|11852.5|11848.9|11847.9|307
1647449400000|2022-03-16 16:50:00|11852.2|11851.2|11851|11850|11852.3|11851.5|11850.5|11849.7|313
1647449700000|2022-03-16 16:55:00|11851.1|11850.1|11858.2|11857.5|11859.4|11858.5|11850.1|11849.2|496
1647450000000|2022-03-16 17:00:00|11858.3|11857.6|11857.2|11856.2|11861.1|11860.4|11856.1|11855.1|421
1647450300000|2022-03-16 17:05:00|11857.3|11856.3|11855.1|11854.1|11860.2|11859.2|11855|11854|304
1647450600000|2022-03-16 17:10:00|11854.9|11853.9|11857.6|11856.6|11858.4|11857.4|11854.7|11853.7|258
1647450900000|2022-03-16 17:15:00|11857.5|11856.5|11858.6|11857.6|11859.2|11858.2|11857|11856|241
1647451200000|2022-03-16 17:20:00|11858.7|11857.7|11858.4|11857.4|11861.1|11860.1|11858.4|11857.4|337
1647451500000|2022-03-16 17:25:00|11858.5|11857.5|11861.1|11860.1|11861.2|11860.2|11858.4|11857.4|285
1647451800000|2022-03-16 17:30:00|11861.2|11860.2|11860.4|11859.4|11861.2|11860.2|11858.1|11857.1|276
1647452100000|2022-03-16 17:35:00|11860.5|11859.5|11860.5|11859.5|11860.6|11859.6|11859.1|11858.1|167
1647452400000|2022-03-16 17:40:00|11860.4|11859.4|11860.3|11859.3|11861.1|11860.1|11859.8|11858.8|312
1647452700000|2022-03-16 17:45:00|11860.4|11859.4|11863.3|11862.3|11863.3|11862.3|11858.9|11857.9|402
1647453000000|2022-03-16 17:50:00|11863.2|11862.2|11863.5|11862.5|11864.1|11863.1|11861.1|11860.1|376
1647453300000|2022-03-16 17:55:00|11863.6|11862.6|11861.4|11857.7|11863.8|11862.8|11859.9|11854.2|790
1647453600000|2022-03-16 18:00:00|11860.9|11857.8|11878.8|11877.6|11886.2|11882.4|11859.4|11855.3|2478
1647453900000|2022-03-16 18:05:00|11878.1|11877.1|11887.6|11886.6|11888.9|11887.9|11876|11874.9|2107
1647454200000|2022-03-16 18:10:00|11887.5|11886.5|11895|11894|11895.1|11894.1|11886.8|11885.2|1592
1647454500000|2022-03-16 18:15:00|11895.2|11894.2|11896.4|11895.4|11896.6|11895.6|11890.7|11889.5|1452
1647454800000|2022-03-16 18:20:00|11895.9|11894.9|11905.7|11904.7|11912.9|11911.9|11895.5|11894.7|1429
1647455100000|2022-03-16 18:25:00|11905.9|11904.9|11898.3|11897.3|11906.5|11905.6|11894.3|11892.9|1495
1647455400000|2022-03-16 18:30:00|11898.4|11897.4|11901.5|11900.4|11909.4|11908.4|11896.6|11895.6|1490
1647455700000|2022-03-16 18:35:00|11901.4|11900.3|11880.6|11879.6|11901.4|11900.4|11878|11877|1766
1647456000000|2022-03-16 18:40:00|11881.1|11880.1|11880.6|11879.6|11889.5|11888.4|11870|11869|1944
1647456300000|2022-03-16 18:45:00|11880.5|11879.5|11877.6|11875.9|11887.8|11886.4|11876.5|11875.2|1836
1647456600000|2022-03-16 18:50:00|11877.4|11875.7|11867|11866|11880.3|11879.2|11865.5|11864.5|1612
1647456900000|2022-03-16 18:55:00|11867.1|11866.1|11867.3|11866.3|11870.7|11869.4|11859.1|11858.1|1560
1647457200000|2022-03-16 19:00:00|11867.4|11866.4|11872.7|11871.7|11877|11876|11867.2|11866.2|1371
1647457500000|2022-03-16 19:05:00|11872.4|11871.4|11872.1|11871.1|11877.9|11876.9|11869.2|11868.2|1027
1647457800000|2022-03-16 19:10:00|11872.3|11871.3|11872.4|11871.3|11876.4|11875.2|11869.7|11868.7|914
1647458100000|2022-03-16 19:15:00|11872.3|11871.4|11862.1|11861.1|11874.3|11873|11860.1|11859.1|1332
1647458400000|2022-03-16 19:20:00|11862.2|11861.2|11862.6|11861.6|11867.1|11866.1|11858.2|11856.8|1278
1647458700000|2022-03-16 19:25:00|11862.8|11861.8|11865.6|11864.6|11866.3|11865.3|11857.8|11856.7|959
1647459000000|2022-03-16 19:30:00|11865.5|11864.5|11870.3|11869.3|11876|11874.6|11865.1|11864.4|1331
1647459300000|2022-03-16 19:35:00|11870.4|11869.4|11870.1|11869.1|11872.6|11871.3|11865.9|11864.9|1074
1647459600000|2022-03-16 19:40:00|11870|11869|11865.8|11864.8|11873.2|11872.2|11864.4|11863.4|757
1647459900000|2022-03-16 19:45:00|11865.7|11864.7|11867.2|11866.2|11871|11870.1|11865.6|11864.6|731
1647460200000|2022-03-16 19:50:00|11867|11866|11865.7|11864.7|11867.1|11866.1|11863.2|11862.2|623
1647460500000|2022-03-16 19:55:00|11865.9|11864.9|11861.4|11860.4|11866.5|11865.5|11859.8|11859.1|653
1647460800000|2022-03-16 20:00:00|11861.7|11860.7|11863.7|11862.7|11864.7|11863.6|11858.4|11857.6|671
1647461100000|2022-03-16 20:05:00|11863.2|11862.2|11864.5|11863.5|11865.2|11864.1|11861.3|11860.3|569
1647461400000|2022-03-16 20:10:00|11864.2|11863.2|11867.5|11866.5|11867.6|11866.5|11862.8|11861.3|524
1647461700000|2022-03-16 20:15:00|11867.4|11866.4|11868.4|11867.4|11868.8|11867.6|11866|11865|448
1647462000000|2022-03-16 20:20:00|11868.3|11867.3|11874.8|11873.8|11875|11874|11867.9|11866.9|498
1647462300000|2022-03-16 20:25:00|11875|11874|11871.6|11870.6|11876.4|11875.3|11870.9|11869.9|417
1647462600000|2022-03-16 20:30:00|11871.5|11870.5|11870|11869|11872.5|11871.2|11869.8|11868.8|263
1647462900000|2022-03-16 20:35:00|11870.2|11868.9|11873.3|11872.3|11873.8|11872.8|11870|11868.8|292
1647463200000|2022-03-16 20:40:00|11873.4|11871.9|11874.5|11873.5|11876.1|11875|11872.9|11871.9|335
1647463500000|2022-03-16 20:45:00|11874.6|11873.6|11875.5|11874.5|11875.9|11874.7|11873.3|11871.5|397
1647463800000|2022-03-16 20:50:00|11875.6|11874.6|11876.9|11875.9|11877.4|11876.2|11874.9|11873.1|406
1647464100000|2022-03-16 20:55:00|11876.7|11875.7|11874.5|11868.5|11878.2|11876.1|11873.4|11867.4|420
1647464400000|2022-03-16 21:00:00|11874.1|11868.1|11874.2|11868.2|11875.4|11869.4|11871.5|11865.5|69
1647464700000|2022-03-16 21:05:00|11874.1|11868.1|11875.2|11869.2|11875.3|11869.3|11874|11868|145
1647465000000|2022-03-16 21:10:00|11876.5|11870.5|11874.8|11871.7|11877.3|11872.7|11873.7|11868.4|1340
1647465300000|2022-03-16 21:15:00|11874.6|11871.4|11874.8|11871.6|11875.6|11872.1|11872.8|11870.7|1613
1647465600000|2022-03-16 21:20:00|11874.6|11871.4|11876.9|11872.3|11878|11874.6|11874.3|11871|1404
1647465900000|2022-03-16 21:25:00|11877|11872.4|11877|11873.1|11878.1|11873.9|11876.3|11871.8|1278
1647466200000|2022-03-16 21:30:00|11877.5|11873.4|11877.8|11873.7|11879.1|11874.3|11877.1|11872.4|1376
1647466500000|2022-03-16 21:35:00|11878|11873.9|11877.5|11873.3|11878.6|11874.8|11876.9|11872.8|1311
1647466800000|2022-03-16 21:40:00|11877.6|11873.4|11877.9|11873.7|11878.2|11874.7|11876.9|11872|1359
1647467100000|2022-03-16 21:45:00|11878|11873.9|11878.3|11876|11878.5|11876|11876.9|11873.2|1425
1647467400000|2022-03-16 21:50:00|11878.6|11875.6|11878.2|11874.8|11879.1|11876|11877.7|11874.4|1363
1647467700000|2022-03-16 21:55:00|11878.1|11874.9|11878.4|11875.5|11879|11875.8|11877.5|11874.1|1285
1647468000000|2022-03-16 22:00:00|11878.5|11875.3|11878|11875.7|11879.4|11876.6|11877.4|11874.5|1017
1647468300000|2022-03-16 22:05:00|11877.9|11875.6|11876.6|11875.6|11878.3|11876.9|11875.9|11874.3|860
1647468600000|2022-03-16 22:10:00|11876.7|11875.7|11877.7|11876.1|11878.1|11876.8|11875.9|11874.4|441
1647468900000|2022-03-16 22:15:00|11877.8|11876|11884.5|11883|11884.8|11883.4|11877.3|11875.9|483
1647469200000|2022-03-16 22:20:00|11884.3|11883.3|11894.9|11892.8|11901.7|11899.3|11884.2|11882.6|877
1647469500000|2022-03-16 22:25:00|11894.3|11893.3|11892.8|11891.8|11895.4|11893.7|11889.9|11888.5|756
1647469800000|2022-03-16 22:30:00|11893.1|11891.6|11892.4|11891.4|11894.5|11893.1|11889|11887.4|683
1647470100000|2022-03-16 22:35:00|11892.7|11891|11888.4|11887.4|11893.2|11891.7|11887.8|11886.5|504
1647470400000|2022-03-16 22:40:00|11888.8|11887.2|11890.7|11889.7|11893|11891.5|11885.5|11884.1|491
1647470700000|2022-03-16 22:45:00|11891|11889.5|11888.9|11887.9|11892.8|11891.2|11887.3|11885.9|500
1647471000000|2022-03-16 22:50:00|11888.8|11887.8|11888.8|11887.8|11891|11889.6|11888.5|11887.3|195
1647471300000|2022-03-16 22:55:00|11888.9|11887.9|11885.7|11884.7|11889|11887.9|11885.6|11884.3|443
1647471600000|2022-03-16 23:00:00|11885.6|11884.6|11886.2|11885.2|11888|11886.8|11884.7|11883.5|368
1647471900000|2022-03-16 23:05:00|11886.3|11885.3|11883.7|11882.7|11887.3|11886.3|11883.7|11882.7|176
1647472200000|2022-03-16 23:10:00|11883.6|11882.6|11883.1|11882.1|11884|11883|11879.1|11878|518
1647472500000|2022-03-16 23:15:00|11883.2|11882.2|11886.1|11885.1|11887.9|11887.1|11882.7|11881.7|264
1647472800000|2022-03-16 23:20:00|11886.2|11885.2|11884.8|11883.8|11887.3|11886.3|11884.7|11883.7|245
1647473100000|2022-03-16 23:25:00|11884.9|11883.9|11886.3|11885.3|11888.5|11887.5|11884.7|11883.7|325
1647473400000|2022-03-16 23:30:00|11886.4|11885.4|11885.1|11884.1|11886.4|11885.4|11881.9|11881|297
1647473700000|2022-03-16 23:35:00|11885.3|11884.3|11885.5|11884.5|11886.2|11885.2|11882.8|11881.8|183
1647474000000|2022-03-16 23:40:00|11885.4|11884.4|11887.8|11886.8|11889.4|11888.4|11885.1|11884.1|272
1647474300000|2022-03-16 23:45:00|11888.4|11887.4|11887.6|11886.6|11889.2|11888.2|11887.5|11886.5|279
1647474600000|2022-03-16 23:50:00|11887.5|11886.5|11887.2|11886.2|11889|11888|11886.8|11885.9|257
1647474900000|2022-03-16 23:55:00|11887.3|11886.3|11887.6|11886.6|11889.2|11888.3|11887.2|11886.2|312
1647475200000|2022-03-17 00:00:00|11887.3|11886.3|11891.9|11890.9|11897.5|11896.5|11883.8|11882.5|796
1647475500000|2022-03-17 00:05:00|11891.8|11890.8|11894.3|11893.3|11896.2|11895.2|11891|11890|597
1647475800000|2022-03-17 00:10:00|11894.2|11893.2|11895.4|11894.4|11896.9|11895.9|11892.7|11891.7|544
1647476100000|2022-03-17 00:15:00|11895.5|11894.5|11895.2|11894.2|11896.7|11895.7|11892.6|11891.7|499
1647476400000|2022-03-17 00:20:00|11895|11894|11893.8|11892.8|11896.9|11896|11893.2|11892.3|395
1647476700000|2022-03-17 00:25:00|11893.9|11892.9|11896.9|11895.9|11897|11896.1|11893.7|11892.8|405
1647477000000|2022-03-17 00:30:00|11896.8|11895.8|11896|11895|11898.8|11897.9|11893.7|11892.7|463
1647477300000|2022-03-17 00:35:00|11896.1|11895.1|11900.5|11899.5|11901.1|11900.1|11896|11895|603
1647477600000|2022-03-17 00:40:00|11900.4|11899.7|11897.7|11896.7|11903.2|11902.4|11896.6|11895.7|592
1647477900000|2022-03-17 00:45:00|11897.8|11896.8|11894.3|11893.3|11898.1|11897.2|11893.1|11892.3|553
1647478200000|2022-03-17 00:50:00|11894.6|11893.6|11897.6|11896.6|11900.5|11899.7|11893.7|11892.8|819
1647478500000|2022-03-17 00:55:00|11897.9|11896.9|11889.2|11888.2|11898.3|11897.5|11887.6|11886.6|763
1647478800000|2022-03-17 01:00:00|11889.3|11888.3|11880.1|11879.1|11892.2|11891.3|11874.8|11873.4|835
1647479100000|2022-03-17 01:05:00|11880|11879|11880.8|11879.8|11881.9|11880.9|11877.6|11876.8|691
1647479400000|2022-03-17 01:10:00|11880.7|11879.7|11884.9|11883.9|11885.1|11884.2|11879.3|11878.3|595
1647479700000|2022-03-17 01:15:00|11884.7|11883.7|11885.6|11884.9|11886.7|11885.7|11884.1|11883.1|530
1647480000000|2022-03-17 01:20:00|11885.8|11884.8|11882.5|11881.5|11887.4|11886.6|11881.9|11880.9|404
1647480300000|2022-03-17 01:25:00|11882.4|11881.4|11878.9|11877.9|11883.4|11882.5|11878.5|11877.6|578
1647480600000|2022-03-17 01:30:00|11879.1|11878.1|11879|11878|11880.5|11879.5|11870.8|11869.8|704
1647480900000|2022-03-17 01:35:00|11879.1|11878.1|11872.4|11871.4|11879.7|11878.7|11872.4|11871.4|464
1647481200000|2022-03-17 01:40:00|11872.6|11871.6|11876.9|11875.9|11878.1|11877.1|11872.3|11871.3|452
1647481500000|2022-03-17 01:45:00|11876.8|11875.8|11877|11876|11878.4|11877.6|11875.1|11874.1|416
1647481800000|2022-03-17 01:50:00|11876.9|11875.9|11875.4|11874.4|11878.3|11877.3|11874.4|11873.4|484
1647482100000|2022-03-17 01:55:00|11875.5|11874.5|11875.3|11874.3|11878.4|11877.6|11874.9|11873.9|428
1647482400000|2022-03-17 02:00:00|11875.4|11874.4|11876.1|11875.1|11876.6|11875.7|11872.9|11872|389
1647482700000|2022-03-17 02:05:00|11876|11875|11879|11878|11880.6|11879.7|11875.4|11874.4|267
1647483000000|2022-03-17 02:10:00|11879.1|11878.1|11881.1|11880.1|11881.6|11880.6|11878.2|11877.2|497
1647483300000|2022-03-17 02:15:00|11881.2|11880.2|11879.3|11878.3|11881.6|11880.6|11877.3|11876.3|435
1647483600000|2022-03-17 02:20:00|11879.2|11878.2|11882.7|11881.7|11885.3|11883.8|11879.1|11878.1|485
1647483900000|2022-03-17 02:25:00|11882.6|11881.6|11881.6|11880.6|11886.8|11885.8|11881.1|11880.1|448
1647484200000|2022-03-17 02:30:00|11881.5|11880.5|11880.9|11879.9|11883.3|11882.3|11880.6|11879.6|240
1647484500000|2022-03-17 02:35:00|11880.8|11879.8|11876.7|11875.7|11880.8|11879.8|11876.2|11875.2|261
1647484800000|2022-03-17 02:40:00|11876.9|11875.9|11880.2|11879.5|11880.9|11879.9|11876.9|11875.9|232
1647485100000|2022-03-17 02:45:00|11880.1|11879.4|11879.6|11878.6|11881.3|11880.3|11879.3|11878.5|266
1647485400000|2022-03-17 02:50:00|11879.7|11878.7|11875.5|11874.8|11880|11879|11875.3|11874.3|413
1647485700000|2022-03-17 02:55:00|11875.9|11875.2|11875|11874|11878|11877|11874.6|11873.6|473
1647486000000|2022-03-17 03:00:00|11874.8|11873.8|11866.7|11865.7|11874.8|11873.8|11864.7|11863.7|579
1647486300000|2022-03-17 03:05:00|11866.6|11865.6|11867.6|11866.6|11869.4|11868.4|11866.1|11865.1|359
1647486600000|2022-03-17 03:10:00|11867.4|11866.7|11864.1|11863.1|11867.4|11866.7|11862.7|11861.7|296
1647486900000|2022-03-17 03:15:00|11863.6|11862.6|11861.4|11860.4|11865.1|11864.3|11860.8|11859.8|316
1647487200000|2022-03-17 03:20:00|11861.3|11860.3|11862.8|11861.8|11863.9|11863.2|11860.3|11859.4|601
1647487500000|2022-03-17 03:25:00|11862.7|11861.7|11863.5|11862.5|11864.5|11863.6|11862.6|11861.6|297
1647487800000|2022-03-17 03:30:00|11863.4|11862.4|11867.8|11866.8|11868.7|11867.7|11863.2|11862.2|468
1647488100000|2022-03-17 03:35:00|11867.7|11866.7|11865.7|11864.7|11867.8|11866.8|11864|11863|432
1647488400000|2022-03-17 03:40:00|11865.8|11864.8|11861.5|11860.5|11868.6|11867.6|11860.6|11859.6|414
1647488700000|2022-03-17 03:45:00|11861.2|11860.2|11867.1|11866.4|11867.9|11866.9|11860.1|11859.2|519
1647489000000|2022-03-17 03:50:00|11867.2|11866.2|11869|11868.3|11869.4|11868.6|11865.9|11865.1|445
1647489300000|2022-03-17 03:55:00|11868.9|11868.2|11871|11870.3|11871.9|11871.1|11868.9|11868|316
1647489600000|2022-03-17 04:00:00|11871.1|11870.4|11871.3|11870.3|11871.4|11870.6|11868.9|11868|307
1647489900000|2022-03-17 04:05:00|11871.2|11870.2|11874.6|11873.6|11874.6|11873.7|11870.8|11870|295
1647490200000|2022-03-17 04:10:00|11874.7|11873.7|11877.2|11876.2|11877.4|11876.5|11874|11873|384
1647490500000|2022-03-17 04:15:00|11877.3|11876.3|11874|11873|11877.9|11876.9|11872.9|11872.1|396
1647490800000|2022-03-17 04:20:00|11873.9|11872.9|11873.9|11872.9|11875.8|11874.8|11873.8|11872.8|264
1647491100000|2022-03-17 04:25:00|11874|11873|11874.7|11873.7|11877.3|11876.5|11873.9|11872.9|398
1647491400000|2022-03-17 04:30:00|11874.6|11873.6|11876|11875|11877|11876|11874.2|11873.2|266
1647491700000|2022-03-17 04:35:00|11876.1|11875.1|11876.2|11875.2|11877|11876|11874.4|11873.4|284
1647492000000|2022-03-17 04:40:00|11875.9|11874.9|11877.5|11876.5|11879.2|11878.2|11875.6|11874.6|337
1647492300000|2022-03-17 04:45:00|11877.4|11876.4|11876.5|11875.5|11877.6|11876.6|11875.9|11875|371
1647492600000|2022-03-17 04:50:00|11876.6|11875.6|11875.4|11874.7|11877.5|11876.6|11874.8|11873.8|359
1647492900000|2022-03-17 04:55:00|11875.5|11874.8|11875.5|11874.5|11876.8|11875.8|11872.9|11871.9|566
1647493200000|2022-03-17 05:00:00|11875.6|11874.6|11877.9|11876.9|11878|11877|11874.4|11873.4|560
1647493500000|2022-03-17 05:05:00|11878|11877|11878|11877|11879.9|11879|11877.6|11876.7|305
1647493800000|2022-03-17 05:10:00|11877.9|11876.9|11880|11879|11880.3|11879.3|11877.9|11876.9|279
1647494100000|2022-03-17 05:15:00|11880.1|11879.1|11876.8|11875.8|11880.1|11879.2|11876.3|11875.5|321
1647494400000|2022-03-17 05:20:00|11876.9|11875.9|11876.6|11875.6|11878.1|11877.1|11875.3|11874.4|255
1647494700000|2022-03-17 05:25:00|11876.4|11875.4|11874.7|11874|11878.4|11877.4|11874.4|11873.7|326
1647495000000|2022-03-17 05:30:00|11874.6|11873.9|11876.1|11875.4|11876.3|11875.6|11874.1|11873.2|324
1647495300000|2022-03-17 05:35:00|11876.2|11875.5|11878|11877|11878.4|11877.5|11875.5|11874.6|324
1647495600000|2022-03-17 05:40:00|11877.9|11877.2|11877.5|11876.8|11879.2|11878.3|11876.9|11876|233
1647495900000|2022-03-17 05:45:00|11877.6|11876.9|11877.8|11877.1|11879.1|11878.3|11877.5|11876.6|198
1647496200000|2022-03-17 05:50:00|11877.9|11876.9|11877.1|11876.1|11880.2|11879.3|11876.6|11875.9|284
1647496500000|2022-03-17 05:55:00|11877.2|11876.2|11882.3|11881.6|11882.7|11881.9|11876.9|11875.9|354
1647496800000|2022-03-17 06:00:00|11882.4|11881.7|11880.2|11879.2|11883.5|11882.6|11879.5|11878.7|398
1647497100000|2022-03-17 06:05:00|11880.1|11879.1|11879.1|11878.1|11881.3|11880.5|11878.1|11877.2|261
1647497400000|2022-03-17 06:10:00|11879|11878|11878|11877.3|11879.7|11878.9|11876.9|11876|363
1647497700000|2022-03-17 06:15:00|11877.9|11877.2|11881|11880.3|11881.1|11880.4|11877.1|11876.3|351
1647498000000|2022-03-17 06:20:00|11881.1|11880.4|11881.7|11880.7|11885.5|11884.8|11881.1|11880.1|389
1647498300000|2022-03-17 06:25:00|11881.8|11880.8|11878.4|11877.7|11881.8|11880.9|11876.8|11875.8|340
1647498600000|2022-03-17 06:30:00|11878.5|11877.8|11876.1|11875.1|11880.1|11879.3|11875.6|11874.9|284
1647498900000|2022-03-17 06:35:00|11875.9|11875.2|11874.2|11873.2|11876.5|11875.5|11873.7|11872.9|363
1647499200000|2022-03-17 06:40:00|11874.1|11873.1|11876.3|11875.3|11876.7|11875.7|11872.8|11872.1|359
1647499500000|2022-03-17 06:45:00|11876.4|11875.4|11876.7|11875.7|11876.7|11875.8|11873.5|11872.7|274
1647499800000|2022-03-17 06:50:00|11876.8|11875.8|11878.2|11877.5|11879|11878|11873.6|11872.8|366
1647500100000|2022-03-17 06:55:00|11878.3|11877.6|11881.7|11880.7|11883.2|11882.2|11877.8|11876.9|459
1647500400000|2022-03-17 07:00:00|11881.6|11880.6|11883.6|11882.6|11886|11885|11880.2|11879.2|672
1647500700000|2022-03-17 07:05:00|11883.4|11882.7|11882.1|11881.1|11884.3|11883.4|11881.9|11880.9|415
1647501000000|2022-03-17 07:10:00|11882|11881|11883.9|11883.2|11884.2|11883.5|11882|11881|319
1647501300000|2022-03-17 07:15:00|11883.7|11883|11880.9|11879.9|11884.3|11883.6|11880.1|11879.1|487
1647501600000|2022-03-17 07:20:00|11880.8|11879.8|11881.6|11880.6|11885.9|11884.9|11880.8|11879.8|541
1647501900000|2022-03-17 07:25:00|11881.7|11880.7|11883|11882|11884.3|11883.5|11880.7|11879.8|411
1647502200000|2022-03-17 07:30:00|11882.7|11882.1|11876.7|11875.7|11882.9|11882.1|11876.7|11875.7|436
1647502500000|2022-03-17 07:35:00|11876.8|11875.8|11880.4|11879.4|11880.9|11880.1|11876.6|11875.7|455
1647502800000|2022-03-17 07:40:00|11880|11879.3|11880.7|11880|11883|11882.1|11878.9|11878|379
1647503100000|2022-03-17 07:45:00|11880.8|11880.1|11878.1|11877.1|11882.4|11881.5|11877|11876.2|344
1647503400000|2022-03-17 07:50:00|11878.2|11877.2|11875.4|11874.4|11878.2|11877.4|11873.4|11872.6|397
1647503700000|2022-03-17 07:55:00|11875.3|11874.6|11867.5|11866.8|11877.2|11876.5|11866.9|11866|476
1647504000000|2022-03-17 08:00:00|11867.6|11866.6|11869.9|11868.9|11870.6|11869.8|11867|11866.3|663
1647504300000|2022-03-17 08:05:00|11870.2|11869.2|11873.6|11872.6|11874.2|11873.2|11869.5|11868.7|475
1647504600000|2022-03-17 08:10:00|11873.5|11872.5|11873.5|11872.5|11876.6|11875.6|11873.1|11872.1|433
1647504900000|2022-03-17 08:15:00|11873.4|11872.4|11869.1|11868.1|11873.6|11872.6|11867.7|11866.7|454
1647505200000|2022-03-17 08:20:00|11869.2|11868.2|11874.7|11873.7|11875|11874|11868.9|11867.9|521
1647505500000|2022-03-17 08:25:00|11874.6|11873.6|11873.2|11872.2|11877.3|11876.3|11870.9|11870|577
1647505800000|2022-03-17 08:30:00|11873.1|11872.1|11867|11866.3|11874|11873.1|11865.6|11864.6|391
1647506100000|2022-03-17 08:35:00|11866.9|11866.2|11869.8|11868.8|11871.3|11870.3|11866.9|11866|491
1647506400000|2022-03-17 08:40:00|11869.9|11868.9|11870.2|11869.2|11870.4|11869.6|11867.9|11867|427
1647506700000|2022-03-17 08:45:00|11870.3|11869.3|11867.5|11866.8|11870.5|11869.6|11867|11866|507
1647507000000|2022-03-17 08:50:00|11867.6|11866.9|11864.7|11863.7|11867.6|11866.9|11863.7|11862.7|511
1647507300000|2022-03-17 08:55:00|11864.6|11863.9|11868.7|11867.7|11870.1|11869.2|11864.3|11863.3|464
1647507600000|2022-03-17 09:00:00|11869|11868.3|11869.6|11868.9|11874.1|11873.2|11869|11868.3|494
1647507900000|2022-03-17 09:05:00|11869.7|11868.7|11869.2|11868.5|11870.3|11869.4|11867.5|11866.7|497
1647508200000|2022-03-17 09:10:00|11868.8|11868.1|11868|11867|11870.5|11869.7|11866.8|11866.1|458
1647508500000|2022-03-17 09:15:00|11868.1|11867.1|11868.8|11868.1|11869.9|11868.9|11867.1|11866.2|472
1647508800000|2022-03-17 09:20:00|11868.9|11868.2|11871.7|11870.7|11872.3|11871.3|11868.8|11867.9|429
1647509100000|2022-03-17 09:25:00|11871.8|11870.8|11872.8|11872.1|11873|11872.2|11869.6|11868.7|370
1647509400000|2022-03-17 09:30:00|11872.5|11871.8|11869.4|11868.4|11872.6|11871.9|11869|11868.3|326
1647509700000|2022-03-17 09:35:00|11869.2|11868.5|11868.2|11867.2|11869.6|11868.7|11867.6|11866.8|340
1647510000000|2022-03-17 09:40:00|11868.1|11867.1|11864.6|11863.6|11869.1|11868.4|11864.5|11863.6|319
1647510300000|2022-03-17 09:45:00|11863.8|11863.1|11864|11863|11865.2|11864.3|11860.4|11859.6|637
1647510600000|2022-03-17 09:50:00|11863.8|11863.1|11862.1|11861.1|11864.1|11863.3|11860.4|11859.4|413
1647510900000|2022-03-17 09:55:00|11862|11861|11863|11862|11864.5|11863.5|11861|11860.2|538
1647511200000|2022-03-17 10:00:00|11863.1|11862.1|11854.2|11853.2|11865.1|11864.2|11852.7|11851.7|1005
1647511500000|2022-03-17 10:05:00|11854.3|11853.3|11857.3|11856.3|11858.5|11857.5|11849.7|11848.7|783
1647511800000|2022-03-17 10:10:00|11857.2|11856.2|11856.9|11855.9|11858.4|11857.4|11854.4|11853.4|521
1647512100000|2022-03-17 10:15:00|11856.8|11855.8|11857.8|11856.8|11858.4|11857.4|11855.7|11854.7|514
1647512400000|2022-03-17 10:20:00|11857.6|11856.6|11858|11857.3|11860.1|11859.1|11856|11855.3|476
1647512700000|2022-03-17 10:25:00|11857.9|11857.2|11859.6|11858.9|11861.4|11860.4|11857.2|11856.4|446
1647513000000|2022-03-17 10:30:00|11859.7|11859|11862|11861.3|11862.2|11861.3|11859.4|11858.5|428
1647513300000|2022-03-17 10:35:00|11861.9|11861.2|11862.1|11861.1|11863.3|11862.4|11860.3|11859.4|447
1647513600000|2022-03-17 10:40:00|11862|11861|11858.7|11858|11862.2|11861.4|11858.6|11857.8|533
1647513900000|2022-03-17 10:45:00|11858.6|11857.9|11860.2|11859.5|11860.2|11859.5|11858.4|11857.5|487
1647514200000|2022-03-17 10:50:00|11860.1|11859.4|11857.7|11857|11860.3|11859.5|11857.3|11856.6|632
1647514500000|2022-03-17 10:55:00|11857.6|11856.9|11859.5|11858.5|11859.5|11858.6|11856.5|11855.6|472
1647514800000|2022-03-17 11:00:00|11859.4|11858.4|11860.8|11860.1|11861|11860.1|11858.3|11857.6|357
1647515100000|2022-03-17 11:05:00|11860.6|11859.9|11859.6|11858.6|11863.2|11862.2|11859.3|11858.5|309
1647515400000|2022-03-17 11:10:00|11859.7|11858.7|11860.6|11859.6|11860.7|11859.8|11857.7|11856.8|271
1647515700000|2022-03-17 11:15:00|11860.5|11859.5|11862|11861.3|11863.9|11863.2|11859.8|11858.8|275
1647516000000|2022-03-17 11:20:00|11861.9|11861.2|11861.3|11860.3|11862.2|11861.2|11860.6|11859.8|244
1647516300000|2022-03-17 11:25:00|11861.2|11860.2|11862.8|11861.8|11862.9|11862.1|11860.4|11859.5|275
1647516600000|2022-03-17 11:30:00|11862.9|11861.9|11859.9|11859.2|11863.7|11862.9|11859.5|11858.8|340
1647516900000|2022-03-17 11:35:00|11860|11859|11860.3|11859.3|11860.5|11859.7|11859.5|11858.8|379
1647517200000|2022-03-17 11:40:00|11860.4|11859.4|11859.5|11858.5|11861.4|11860.6|11859.3|11858.5|441
1647517500000|2022-03-17 11:45:00|11859.6|11858.6|11858.3|11857.6|11859.7|11859|11857.8|11857|419
1647517800000|2022-03-17 11:50:00|11858.2|11857.5|11860.4|11859.7|11860.6|11859.8|11858.2|11857.3|200
1647518100000|2022-03-17 11:55:00|11860.8|11859.8|11863.5|11862.5|11865.6|11864.6|11860.8|11859.8|226
1647518400000|2022-03-17 12:00:00|11863.4|11862.4|11867.6|11866.6|11869.1|11868.1|11860.1|11859.1|943
1647518700000|2022-03-17 12:05:00|11867.5|11866.8|11870.1|11869.1|11872.2|11871.5|11865.9|11865|722
1647519000000|2022-03-17 12:10:00|11869.8|11868.8|11870.8|11869.8|11871.8|11870.8|11869.3|11868.4|568
1647519300000|2022-03-17 12:15:00|11870.7|11869.7|11870|11869.3|11870.8|11869.8|11866.2|11865.3|632
1647519600000|2022-03-17 12:20:00|11870.1|11869.4|11871.6|11870.9|11873.7|11872.7|11870.1|11869.4|673
1647519900000|2022-03-17 12:25:00|11871.5|11870.8|11872.6|11870.6|11873.8|11872|11869.9|11868.5|356
1647520200000|2022-03-17 12:30:00|11872.3|11870.5|11878|11877|11878.2|11877.4|11872|11870.3|630
1647520500000|2022-03-17 12:35:00|11877.8|11877.1|11879.1|11878.4|11879.8|11878.9|11874.6|11873.6|493
1647520800000|2022-03-17 12:40:00|11879.2|11878.5|11880.2|11879.5|11882|11881|11878|11877|489
1647521100000|2022-03-17 12:45:00|11880|11879.3|11879.3|11878.6|11881.6|11880.7|11878|11877.3|424
1647521400000|2022-03-17 12:50:00|11879.4|11878.7|11879|11878|11881.5|11880.5|11878.8|11877.8|407
1647521700000|2022-03-17 12:55:00|11879.1|11878.1|11879|11878|11881.4|11880.7|11877.9|11877.2|445
1647522000000|2022-03-17 13:00:00|11878.9|11877.9|11880.1|11879.4|11881|11880.3|11878.6|11877.8|452
1647522300000|2022-03-17 13:05:00|11880.2|11879.2|11876.8|11876.1|11880.2|11879.2|11876.6|11875.8|433
1647522600000|2022-03-17 13:10:00|11876.9|11876.2|11878.2|11877.2|11878.4|11877.6|11876.7|11875.7|305
1647522900000|2022-03-17 13:15:00|11878.3|11877.3|11878.6|11877.6|11878.6|11877.6|11875.8|11875|453
1647523200000|2022-03-17 13:20:00|11878.5|11877.5|11883.8|11882.8|11884.7|11883.7|11878.5|11877.5|444
1647523500000|2022-03-17 13:25:00|11883.9|11882.9|11881|11880|11884.9|11884|11880.7|11879.8|492
1647523800000|2022-03-17 13:30:00|11880.9|11879.9|11878.8|11877.8|11881.8|11881.1|11878|11877|554
1647524100000|2022-03-17 13:35:00|11878.9|11877.9|11879.8|11879.1|11880.4|11879.7|11877.2|11876.4|535
1647524400000|2022-03-17 13:40:00|11879.7|11879|11882.8|11881.8|11883.9|11883.2|11879.5|11878.6|478
1647524700000|2022-03-17 13:45:00|11882.9|11881.9|11876.3|11875.3|11883|11882.2|11875.9|11875|680
1647525000000|2022-03-17 13:50:00|11876.4|11875.4|11878.1|11877.1|11882.8|11881.8|11876.1|11875.2|485
1647525300000|2022-03-17 13:55:00|11878.2|11877.2|11875.5|11874.8|11881.5|11880.5|11873.2|11872.2|808
1647525600000|2022-03-17 14:00:00|11875.6|11874.6|11878.7|11877.7|11879|11878|11875.2|11874.2|626
1647525900000|2022-03-17 14:05:00|11878.5|11877.5|11878.3|11877.3|11882.5|11881.5|11877.5|11876.6|472
1647526200000|2022-03-17 14:10:00|11878.8|11877.8|11872.9|11871.9|11879.2|11878.2|11870.4|11869.6|611
1647526500000|2022-03-17 14:15:00|11872.8|11871.8|11876.9|11875.9|11877.7|11876.7|11871.7|11870.7|570
1647526800000|2022-03-17 14:20:00|11877.1|11876.1|11878.1|11877.1|11878.4|11877.6|11876.8|11875.9|381
1647527100000|2022-03-17 14:25:00|11878.2|11877.2|11876.1|11875.1|11878.5|11877.3|11872.8|11871.8|449
1647527400000|2022-03-17 14:30:00|11876.2|11875.2|11872.9|11871.9|11876.7|11875.8|11872.8|11871.9|573
1647527700000|2022-03-17 14:35:00|11873|11872|11869.3|11868.6|11873.8|11872.9|11868.4|11867.4|515
1647528000000|2022-03-17 14:40:00|11869.4|11868.7|11864|11863.3|11869.9|11869.1|11863.3|11862.3|588
1647528300000|2022-03-17 14:45:00|11864.1|11863.4|11865.6|11864.6|11868.9|11868|11864.1|11863.4|702
1647528600000|2022-03-17 14:50:00|11865.7|11864.7|11865.9|11864.9|11868.4|11867.5|11865.7|11864.7|471
1647528900000|2022-03-17 14:55:00|11865.6|11864.6|11870.7|11869.7|11870.9|11870|11864|11863|449
1647529200000|2022-03-17 15:00:00|11870.6|11869.6|11867.4|11866.4|11871.3|11870.3|11866.5|11865.7|469
1647529500000|2022-03-17 15:05:00|11867.3|11866.3|11867.9|11866.9|11868.1|11867.3|11863|11862.2|557
1647529800000|2022-03-17 15:10:00|11867.8|11866.8|11864.9|11863.9|11868.5|11867.6|11864|11863|413
1647530100000|2022-03-17 15:15:00|11865|11864|11865.3|11864.3|11867.1|11866.2|11863.8|11863|341
1647530400000|2022-03-17 15:20:00|11865.2|11864.2|11865|11864|11865.9|11864.9|11862.6|11861.9|405
1647530700000|2022-03-17 15:25:00|11864.9|11863.9|11864.1|11863.1|11865.1|11864.4|11861.2|11860.5|477
1647531000000|2022-03-17 15:30:00|11864.2|11863.2|11864.9|11863.9|11865.6|11864.7|11863.7|11862.8|389
1647531300000|2022-03-17 15:35:00|11865|11864|11865.4|11864.7|11867.3|11866.3|11864.8|11863.8|329
1647531600000|2022-03-17 15:40:00|11865.5|11864.8|11862|11861|11865.8|11865|11860.5|11859.6|335
1647531900000|2022-03-17 15:45:00|11861.9|11861.2|11863.9|11862.9|11864.1|11863.1|11860.6|11859.6|430
1647532200000|2022-03-17 15:50:00|11864|11863|11857.3|11856.3|11864|11863.2|11855.1|11854.1|499
1647532500000|2022-03-17 15:55:00|11857.2|11856.2|11844.4|11843.4|11857.8|11856.8|11840.4|11839.4|1690
1647532800000|2022-03-17 16:00:00|11844.5|11843.5|11849.3|11848.3|11849.7|11848.8|11841.4|11840.4|961
1647533100000|2022-03-17 16:05:00|11849.2|11848.2|11846.3|11845.3|11851.4|11850.6|11845.2|11844.2|460
1647533400000|2022-03-17 16:10:00|11846.2|11845.2|11850.2|11849.2|11851.1|11850.1|11845.1|11844.3|377
1647533700000|2022-03-17 16:15:00|11850.1|11849.1|11845.7|11844.7|11850.1|11849.1|11845.1|11844.3|232
1647534000000|2022-03-17 16:20:00|11845.6|11844.6|11841.8|11840.8|11845.9|11844.9|11840.2|11839.2|428
1647534300000|2022-03-17 16:25:00|11842.1|11841.1|11845.2|11844.2|11846.6|11845.6|11840.9|11839.9|280
1647534600000|2022-03-17 16:30:00|11845.3|11844.3|11847.1|11846.1|11847.6|11846.7|11844.4|11843.4|302
1647534900000|2022-03-17 16:35:00|11847.2|11846.2|11847.4|11846.4|11848|11847|11844.5|11843.6|333
1647535200000|2022-03-17 16:40:00|11847.5|11846.5|11845.8|11844.8|11848.5|11847.6|11845.7|11844.7|273
1647535500000|2022-03-17 16:45:00|11845.7|11844.7|11844.8|11843.8|11846.8|11846.1|11844.8|11843.8|266
1647535800000|2022-03-17 16:50:00|11844.3|11843.6|11844.2|11843.2|11844.4|11843.6|11843.3|11842.4|125
1647536100000|2022-03-17 16:55:00|11844.1|11843.1|11841.6|11840.6|11844.2|11843.2|11840.9|11839.9|211
1647536400000|2022-03-17 17:00:00|11841.5|11840.5|11843.1|11842.4|11843.4|11842.6|11837.3|11836.3|314
1647536700000|2022-03-17 17:05:00|11842.9|11842.2|11841.1|11840.4|11843.1|11842.4|11838.9|11838|390
1647537000000|2022-03-17 17:10:00|11841.2|11840.2|11841.4|11840.7|11841.4|11840.7|11839.8|11838.8|163
1647537300000|2022-03-17 17:15:00|11841.3|11840.6|11843.2|11842.5|11844.5|11843.8|11841.3|11840.5|232
1647537600000|2022-03-17 17:20:00|11843.3|11842.6|11844.1|11843.4|11844.7|11843.9|11842.9|11842|216
1647537900000|2022-03-17 17:25:00|11844.2|11843.5|11845.1|11844.4|11845.4|11844.6|11842.6|11841.8|292
1647538200000|2022-03-17 17:30:00|11844.9|11844.2|11844|11843.3|11845.2|11844.4|11842.7|11841.8|225
1647538500000|2022-03-17 17:35:00|11844.2|11843.5|11844.8|11843.8|11845.5|11844.6|11844|11843.1|153
1647538800000|2022-03-17 17:40:00|11844.7|11844|11843.3|11842.6|11845.5|11844.7|11843.3|11842.4|345
1647539100000|2022-03-17 17:45:00|11843.4|11842.7|11846.1|11845.4|11847.9|11847|11842.8|11842|204
1647539400000|2022-03-17 17:50:00|11846.2|11845.5|11848.5|11847.5|11848.8|11847.9|11846.2|11845.5|288
1647539700000|2022-03-17 17:55:00|11848.6|11847.6|11848.4|11847.4|11849.5|11848.6|11847.7|11846.7|252
1647540000000|2022-03-17 18:00:00|11848.2|11847.5|11849.7|11849|11850.7|11849.9|11848.1|11847.3|373
1647540300000|2022-03-17 18:05:00|11849.8|11849.1|11851.1|11850.4|11851.4|11850.5|11849.7|11848.8|166
1647540600000|2022-03-17 18:10:00|11851.2|11850.2|11853.4|11852.4|11854.6|11853.9|11850.6|11849.7|277
1647540900000|2022-03-17 18:15:00|11853.3|11852.6|11854.6|11853.6|11854.8|11853.8|11853.2|11852.3|249
1647541200000|2022-03-17 18:20:00|11854.7|11853.7|11855.9|11854.9|11856.2|11855.2|11854.6|11853.6|191
1647541500000|2022-03-17 18:25:00|11855.8|11854.8|11855.8|11854.8|11856.8|11855.8|11855.5|11854.6|200
1647541800000|2022-03-17 18:30:00|11856|11855|11857.7|11857|11859.2|11858.2|11856|11855|284
1647542100000|2022-03-17 18:35:00|11857.9|11856.9|11859.1|11858.1|11859.4|11858.4|11857.4|11856.6|162
1647542400000|2022-03-17 18:40:00|11859.2|11858.2|11860.4|11859.4|11860.6|11859.6|11859.2|11858.2|150
1647542700000|2022-03-17 18:45:00|11860.3|11859.3|11860|11859|11860.5|11859.7|11859.1|11858.3|178
1647543000000|2022-03-17 18:50:00|11860.1|11859.1|11858.1|11857.4|11860.5|11859.6|11856.4|11855.5|198
1647543300000|2022-03-17 18:55:00|11858.2|11857.5|11858.7|11857.7|11858.8|11858|11856.3|11855.3|277
1647543600000|2022-03-17 19:00:00|11858.9|11857.9|11859.9|11858.9|11860.1|11859.1|11858.5|11857.5|192
1647543900000|2022-03-17 19:05:00|11860.3|11859.6|11861.9|11860.9|11862|11861.1|11860.2|11859.3|248
1647544200000|2022-03-17 19:10:00|11862|11861|11861.4|11860.4|11862.3|11861.4|11861.1|11860.2|194
1647544500000|2022-03-17 19:15:00|11861.3|11860.3|11859.2|11858.2|11861.3|11860.3|11857.6|11856.6|206
1647544800000|2022-03-17 19:20:00|11859.3|11858.3|11860.8|11859.8|11860.9|11860|11859.2|11858.2|156
1647545100000|2022-03-17 19:25:00|11860.9|11859.9|11861.2|11860.2|11861.6|11860.7|11860.7|11859.8|176
1647545400000|2022-03-17 19:30:00|11861.3|11860.3|11862.9|11861.9|11863|11862.1|11861.3|11860.3|140
1647545700000|2022-03-17 19:35:00|11863|11862|11866.4|11865.4|11866.7|11865.7|11862.9|11861.9|197
1647546000000|2022-03-17 19:40:00|11866.5|11865.5|11865.7|11864.7|11867.1|11866.1|11864.3|11863.5|162
1647546300000|2022-03-17 19:45:00|11865.5|11864.5|11864.2|11863.2|11865.6|11864.5|11863.2|11862.2|209
1647546600000|2022-03-17 19:50:00|11864.3|11863.3|11862.1|11861.1|11864.5|11863.3|11860.9|11859.9|347
1647546900000|2022-03-17 19:55:00|11862.3|11860.8|11864.9|11863.9|11865.3|11864|11860.7|11859.3|523
1647547200000|2022-03-17 20:00:00|11865|11864|11867|11865.1|11867.1|11865.7|11864.9|11863.5|342
1647547500000|2022-03-17 20:05:00|11866.9|11865.2|11867.2|11865.7|11867.8|11866.4|11865.7|11864.4|250
1647547800000|2022-03-17 20:10:00|11867|11866|11866.8|11865.8|11867.8|11866.3|11866.3|11864.8|256
1647548100000|2022-03-17 20:15:00|11867|11866|11866.5|11865.5|11867|11866|11865.1|11864.1|151
1647548400000|2022-03-17 20:20:00|11866.4|11865.4|11867|11866|11867.2|11866.2|11865.7|11864.7|73
1647548700000|2022-03-17 20:25:00|11867.1|11866.1|11866.5|11865.5|11867.4|11866.4|11866.3|11865.3|86
1647549000000|2022-03-17 20:30:00|11866.7|11865.7|11862.2|11861.2|11867|11865.7|11862|11860.4|226
1647549300000|2022-03-17 20:35:00|11861.9|11860.6|11860.7|11858.8|11862.9|11861|11859.9|11858.2|356
1647549600000|2022-03-17 20:40:00|11860.3|11858.7|11857.2|11855.5|11860.6|11859.1|11856.8|11855.3|188
1647549900000|2022-03-17 20:45:00|11857.3|11855.4|11861.4|11859.2|11861.4|11859.7|11856.9|11855.2|580
1647550200000|2022-03-17 20:50:00|11861.2|11859.5|11861.5|11859.8|11861.6|11860.2|11859.4|11857.7|381
1647550500000|2022-03-17 20:55:00|11861.2|11860.2|11861|11858.3|11862.5|11860.7|11860|11856.7|329
1647550800000|2022-03-17 21:00:00|11860.6|11858.3|11862.6|11859.3|11862.7|11859.3|11860.5|11856.6|41
1647551100000|2022-03-17 21:05:00|11862.7|11859.2|11862.4|11859.6|11863.5|11860|11862.2|11859.2|778
1647551400000|2022-03-17 21:10:00|11862.7|11859.5|11862|11858.8|11862.8|11859.7|11861.9|11858.5|1333
1647551700000|2022-03-17 21:15:00|11862.1|11858.9|11862.5|11859.9|11863.1|11859.9|11861.9|11858.6|1138
1647552000000|2022-03-17 21:20:00|11862.6|11859|11862.6|11859.2|11862.7|11860.9|11861.5|11858.9|916
1647552300000|2022-03-17 21:25:00|11862.1|11859.3|11862.6|11859.2|11862.7|11859.7|11861.8|11858.6|669
1647552600000|2022-03-17 21:30:00|11862.5|11859|11862.6|11858.7|11862.9|11859.4|11862|11858.5|1102
1647552900000|2022-03-17 21:35:00|11862.2|11858.8|11862.4|11858.8|11863.2|11859.4|11861.8|11858.4|1087
1647553200000|2022-03-17 21:40:00|11862.3|11858.7|11863.1|11859.5|11863.8|11860.5|11861.9|11858.7|846
1647553500000|2022-03-17 21:45:00|11863|11859.6|11862.7|11859.9|11863.2|11860.1|11862.2|11859.1|101
1647553800000|2022-03-17 21:50:00|11863|11859.6|11862.1|11859.9|11863.3|11860|11862.1|11859.5|167
1647554100000|2022-03-17 21:55:00|11862.3|11859.7|11863.5|11859.9|11864.3|11860.1|11862|11858.9|230
1647554400000|2022-03-17 22:00:00|11863.2|11859.6|11860.1|11857.6|11863.9|11860|11859.8|11857.4|837
1647554700000|2022-03-17 22:05:00|11860|11857.7|11858.2|11856.5|11860|11857.9|11857.4|11854.7|249
1647555000000|2022-03-17 22:10:00|11858.6|11855.9|11861.2|11859.4|11862.1|11860.2|11858.2|11855.9|237
1647555300000|2022-03-17 22:15:00|11861.1|11859|11858.8|11856.5|11861.9|11859.9|11857.9|11855.8|468
1647555600000|2022-03-17 22:20:00|11859.1|11856.4|11857|11855.2|11859.9|11858|11856.4|11854.8|321
1647555900000|2022-03-17 22:25:00|11856.8|11855.3|11855.5|11854.5|11858.9|11857.5|11855.4|11854.2|625
1647556200000|2022-03-17 22:30:00|11855.6|11854.6|11859.4|11857.2|11860|11858.4|11855.6|11854.3|477
1647556500000|2022-03-17 22:35:00|11858.9|11857.9|11860.3|11858.2|11861.6|11859.5|11858.5|11856.5|599
1647556800000|2022-03-17 22:40:00|11860.4|11857.9|11859.6|11857.7|11860.6|11858.9|11858.1|11856|416
1647557100000|2022-03-17 22:45:00|11859.5|11857.8|11856.9|11854.9|11860.3|11858.7|11856|11854.3|656
1647557400000|2022-03-17 22:50:00|11856.7|11855|11856.6|11854.8|11857.9|11856.1|11855.6|11854|326
1647557700000|2022-03-17 22:55:00|11856.5|11855|11856.8|11854.9|11858|11856.9|11855.8|11854.3|340
1647558000000|2022-03-17 23:00:00|11856.7|11855|11855|11854|11856.7|11855.4|11853.7|11852.3|378
1647558300000|2022-03-17 23:05:00|11855.2|11853.7|11853.5|11852.5|11855.9|11854.1|11853.2|11851.9|170
1647558600000|2022-03-17 23:10:00|11853.4|11852.4|11853.5|11852.5|11854.5|11852.8|11850.8|11848.7|327
1647558900000|2022-03-17 23:15:00|11853.6|11852.6|11852|11851|11854.7|11853.4|11852|11850.1|242
1647559200000|2022-03-17 23:20:00|11852.2|11850.5|11851.5|11850.5|11852.5|11851.5|11851.3|11849.9|228
1647559500000|2022-03-17 23:25:00|11851.4|11850.4|11852|11850.3|11853.8|11852.4|11850|11849|376
1647559800000|2022-03-17 23:30:00|11851.6|11850.6|11855.4|11854.4|11855.7|11854.7|11850.2|11848.7|354
1647560100000|2022-03-17 23:35:00|11855.3|11854.3|11858.6|11857.6|11858.6|11857.7|11854.7|11853.7|274
1647560400000|2022-03-17 23:40:00|11858.8|11858.1|11855.8|11854.8|11859.1|11858.1|11855.4|11854.6|293
1647560700000|2022-03-17 23:45:00|11855.6|11854.6|11858.3|11857.3|11860.1|11859.1|11854.8|11853.8|374
1647561000000|2022-03-17 23:50:00|11858.2|11857.2|11852.7|11851.7|11858.6|11857.8|11851.1|11850.1|405
1647561300000|2022-03-17 23:55:00|11852.8|11851.8|11849.2|11848.2|11852.8|11851.8|11847.7|11846.7|363
1647561600000|2022-03-18 00:00:00|11849.3|11848.3|11853.6|11852.6|11853.6|11852.9|11847.6|11846.7|514
1647561900000|2022-03-18 00:05:00|11853.5|11852.5|11859.1|11858.1|11860.3|11859.5|11853.3|11852.3|626
1647562200000|2022-03-18 00:10:00|11859.2|11858.2|11861.1|11860.1|11862.5|11861.5|11853.2|11852.2|647
1647562500000|2022-03-18 00:15:00|11861.3|11860.3|11859.8|11858.8|11861.3|11860.3|11857.1|11856.1|497
1647562800000|2022-03-18 00:20:00|11859.7|11858.7|11863.2|11862.2|11864.6|11863.7|11859.7|11858.7|536
1647563100000|2022-03-18 00:25:00|11863.3|11862.3|11862.4|11861.4|11864|11863|11861|11860.1|410
1647563400000|2022-03-18 00:30:00|11862.3|11861.7|11863.4|11862.4|11865.4|11864.5|11862.3|11861.6|366
1647563700000|2022-03-18 00:35:00|11863.5|11862.5|11865|11864.3|11866.6|11865.7|11863.3|11862.5|373
1647564000000|2022-03-18 00:40:00|11864.9|11864.2|11865.5|11864.8|11866.9|11866|11864.3|11863.4|334
1647564300000|2022-03-18 00:45:00|11865.6|11864.9|11869.7|11868.7|11870|11869|11865.3|11864.6|409
1647564600000|2022-03-18 00:50:00|11869.6|11868.6|11867.4|11866.4|11869.9|11869|11867.4|11866.4|557
1647564900000|2022-03-18 00:55:00|11867.5|11866.5|11870.3|11869.3|11871.9|11871|11866.9|11866|568
1647565200000|2022-03-18 01:00:00|11869.9|11869.2|11870.1|11869.4|11870.8|11869.8|11868.3|11867.6|437
1647565500000|2022-03-18 01:05:00|11870|11869.3|11873|11872.3|11874.7|11874|11869.5|11868.7|375
1647565800000|2022-03-18 01:10:00|11872.9|11872.2|11872.5|11871.8|11873.7|11873|11871|11870.3|274
1647566100000|2022-03-18 01:15:00|11872.4|11871.7|11868.2|11867.5|11872.4|11871.7|11866.1|11865.4|370
1647566400000|2022-03-18 01:20:00|11868.1|11867.4|11869.1|11868.4|11869.9|11869.2|11867.2|11866.3|253
1647566700000|2022-03-18 01:25:00|11869.2|11868.5|11872.7|11871.7|11873.1|11872.2|11869.1|11868.4|198
1647567000000|2022-03-18 01:30:00|11872.8|11871.8|11871.1|11870.1|11874.3|11873.4|11871|11870.1|370
1647567300000|2022-03-18 01:35:00|11871.2|11870.2|11873|11872|11874.2|11873.4|11870.5|11869.8|370
1647567600000|2022-03-18 01:40:00|11872.8|11872.1|11874.3|11873.6|11874.7|11873.8|11872.5|11871.7|261
1647567900000|2022-03-18 01:45:00|11874.4|11873.7|11873.8|11872.8|11874.6|11873.9|11871.7|11870.8|355
1647568200000|2022-03-18 01:50:00|11873.7|11872.7|11871.5|11870.8|11873.8|11873|11871.2|11870.3|213
1647568500000|2022-03-18 01:55:00|11871.7|11870.7|11871.6|11870.9|11872.2|11871.5|11871.1|11870.3|172
1647568800000|2022-03-18 02:00:00|11871.7|11871|11872.6|11871.9|11873.1|11872.4|11871.1|11870.4|199
1647569100000|2022-03-18 02:05:00|11872.8|11871.8|11872.1|11871.4|11873.9|11873|11871.4|11870.6|313
1647569400000|2022-03-18 02:10:00|11872|11871.3|11874.7|11874|11875.2|11874.4|11872|11871.3|338
1647569700000|2022-03-18 02:15:00|11874.8|11874.1|11874.9|11874.2|11875.6|11874.8|11874.1|11873.4|198
1647570000000|2022-03-18 02:20:00|11875|11874.3|11874.7|11874|11876.7|11875.9|11873.2|11872.5|215
1647570300000|2022-03-18 02:25:00|11874.9|11873.9|11873.5|11872.5|11875.3|11874.4|11872.2|11871.5|248
1647570600000|2022-03-18 02:30:00|11873.6|11872.6|11876.2|11875.5|11876.5|11875.7|11873.3|11872.5|125
1647570900000|2022-03-18 02:35:00|11876.3|11875.6|11877.8|11876.8|11878.1|11877.2|11876.3|11875.4|187
1647571200000|2022-03-18 02:40:00|11877.7|11877|11879.8|11879.1|11880.8|11879.8|11877.5|11876.7|254
1647571500000|2022-03-18 02:45:00|11879.7|11879|11878.5|11877.8|11879.7|11879|11878.4|11877.5|187
1647571800000|2022-03-18 02:50:00|11878.4|11877.7|11875|11874|11878.8|11878|11874.1|11873.3|346
1647572100000|2022-03-18 02:55:00|11875.1|11874.1|11874.6|11873.9|11876.6|11875.9|11874.5|11873.5|226
1647572400000|2022-03-18 03:00:00|11874.5|11873.8|11873.5|11872.8|11874.7|11873.9|11871.9|11870.9|298
1647572700000|2022-03-18 03:05:00|11873.6|11872.9|11871.3|11870.3|11874|11873.1|11870.4|11869.6|287
1647573000000|2022-03-18 03:10:00|11871.4|11870.4|11871.4|11870.4|11872|11871.1|11870.9|11870.1|189
1647573300000|2022-03-18 03:15:00|11871.5|11870.5|11872.2|11871.2|11873.9|11872.9|11871.1|11870.4|208
1647573600000|2022-03-18 03:20:00|11872.3|11871.3|11875.6|11874.9|11875.8|11875|11872.1|11871.1|176
1647573900000|2022-03-18 03:25:00|11875.7|11875|11877.5|11876.5|11878|11877.2|11875.6|11874.9|303
1647574200000|2022-03-18 03:30:00|11877.4|11876.7|11877.8|11876.8|11878.2|11877.3|11876.9|11876|197
1647574500000|2022-03-18 03:35:00|11877.6|11876.9|11876.1|11875.4|11878.3|11877.4|11875.9|11875.1|233
1647574800000|2022-03-18 03:40:00|11876.2|11875.5|11876.2|11875.2|11877.2|11876.2|11876|11875.1|143
1647575100000|2022-03-18 03:45:00|11876.3|11875.3|11877.1|11876.1|11877.3|11876.5|11875.9|11875|117
1647575400000|2022-03-18 03:50:00|11877.2|11876.2|11877.7|11876.7|11878.1|11877.1|11876.7|11875.7|153
1647575700000|2022-03-18 03:55:00|11877.5|11876.8|11878.1|11877.4|11878.2|11877.5|11877.4|11876.6|102
1647576000000|2022-03-18 04:00:00|11878|11877.3|11878|11877.3|11878.4|11877.5|11877.3|11876.5|111
1647576300000|2022-03-18 04:05:00|11878.1|11877.4|11877.8|11876.8|11878.3|11877.5|11877.4|11876.5|111
1647576600000|2022-03-18 04:10:00|11877.7|11876.7|11877|11876.3|11877.7|11876.9|11876.8|11876|214
1647576900000|2022-03-18 04:15:00|11876.7|11876|11876.1|11875.1|11877|11876.2|11875.9|11875.1|220
1647577200000|2022-03-18 04:20:00|11876|11875|11876.1|11875.4|11876.7|11875.8|11874.4|11873.7|207
1647577500000|2022-03-18 04:25:00|11876.4|11875.6|11876.9|11875.9|11877|11876.1|11875.5|11874.8|213
1647577800000|2022-03-18 04:30:00|11877|11876|11877.2|11876.5|11878|11877.3|11876.5|11875.7|160
1647578100000|2022-03-18 04:35:00|11877.1|11876.4|11876.4|11875.4|11877.1|11876.4|11875.5|11874.7|105
1647578400000|2022-03-18 04:40:00|11876.5|11875.5|11877|11876.3|11878.4|11877.6|11876.4|11875.5|184
1647578700000|2022-03-18 04:45:00|11877.1|11876.4|11875.7|11875|11877.3|11876.6|11875.5|11874.8|154
1647579000000|2022-03-18 04:50:00|11875.6|11874.9|11876.2|11875.5|11876.9|11876.2|11875.1|11874.4|140
1647579300000|2022-03-18 04:55:00|11876.1|11875.4|11877.4|11876.7|11877.4|11876.7|11875.6|11874.8|129
1647579600000|2022-03-18 05:00:00|11877.5|11876.8|11876.5|11875.8|11877.8|11876.9|11876|11875.3|131
1647579900000|2022-03-18 05:05:00|11876.7|11876|11879|11878|11879.1|11878.3|11876.7|11875.9|177
1647580200000|2022-03-18 05:10:00|11879.1|11878.1|11877.6|11876.9|11879.1|11878.1|11877.5|11876.7|181
1647580500000|2022-03-18 05:15:00|11877.5|11876.8|11878.5|11877.8|11878.8|11878.1|11877.1|11876.2|166
1647580800000|2022-03-18 05:20:00|11878.7|11878|11877|11876.3|11879|11878.3|11876|11875.1|181
1647581100000|2022-03-18 05:25:00|11876.9|11876.2|11877.1|11876.1|11877.2|11876.4|11875.1|11874.2|198
1647581400000|2022-03-18 05:30:00|11876.9|11876.2|11876.6|11875.6|11877.2|11876.4|11875.2|11874.5|218
1647581700000|2022-03-18 05:35:00|11876.5|11875.8|11875.4|11874.7|11876.8|11876.1|11875.3|11874.5|182
1647582000000|2022-03-18 05:40:00|11875.3|11874.6|11873.2|11872.5|11876.2|11875.5|11871.9|11871.1|231
1647582300000|2022-03-18 05:45:00|11873.3|11872.6|11874.2|11873.5|11874.4|11873.5|11872.8|11872.1|197
1647582600000|2022-03-18 05:50:00|11874.1|11873.4|11874.8|11874.1|11875.1|11874.2|11873.3|11872.5|130
1647582900000|2022-03-18 05:55:00|11874.9|11874.2|11875.7|11875|11878.6|11877.7|11874.9|11874.2|339
1647583200000|2022-03-18 06:00:00|11875.6|11874.9|11879.1|11878.1|11880.1|11879.1|11875.6|11874.9|269
1647583500000|2022-03-18 06:05:00|11878.9|11878.2|11880.8|11879.8|11881.1|11880.4|11878.5|11877.6|198
1647583800000|2022-03-18 06:10:00|11880.7|11879.7|11880.4|11879.4|11881.2|11880.5|11879.9|11878.9|330
1647584100000|2022-03-18 06:15:00|11880.3|11879.3|11878|11877.3|11880.3|11879.4|11877.9|11877.1|255
1647584400000|2022-03-18 06:20:00|11877.9|11877.2|11878.9|11877.9|11879|11878.3|11877.9|11877.2|169
1647584700000|2022-03-18 06:25:00|11879|11878|11877.1|11876.1|11879.1|11878.3|11876|11875.3|227
1647585000000|2022-03-18 06:30:00|11877|11876|11877|11876.3|11878.1|11877.1|11876.8|11875.9|143
1647585300000|2022-03-18 06:35:00|11876.9|11876.2|11878.3|11877.6|11878.6|11877.7|11876.9|11876.2|131
1647585600000|2022-03-18 06:40:00|11878.4|11877.4|11883.4|11882.4|11885.3|11884|11878.2|11877.4|265
1647585900000|2022-03-18 06:45:00|11883.2|11882.5|11885.9|11884.9|11886.5|11885.5|11882.1|11881.2|337
1647586200000|2022-03-18 06:50:00|11886.6|11885.6|11886.7|11886|11889|11888.1|11884.8|11884|420
1647586500000|2022-03-18 06:55:00|11886.8|11885.8|11886.4|11885.4|11887.1|11886.4|11885.6|11884.7|264
1647586800000|2022-03-18 07:00:00|11886.3|11885.3|11887.6|11886.6|11887.9|11887|11884.4|11883.6|433
1647587100000|2022-03-18 07:05:00|11887.5|11886.8|11894.4|11893.4|11895.1|11894.2|11887|11886.2|402
1647587400000|2022-03-18 07:10:00|11894.3|11893.3|11895.3|11894.6|11898.7|11897.9|11894.2|11893.2|489
1647587700000|2022-03-18 07:15:00|11895.2|11894.5|11894.6|11893.9|11895.7|11894.8|11890.6|11889.6|476
1647588000000|2022-03-18 07:20:00|11894.5|11893.8|11900.5|11899.5|11900.5|11899.8|11894|11893|429
1647588300000|2022-03-18 07:25:00|11900.4|11899.4|11898.7|11897.7|11901.2|11900.2|11897|11896|405
1647588600000|2022-03-18 07:30:00|11898.6|11897.6|11893.2|11892.2|11899|11898.3|11892.2|11891.3|433
1647588900000|2022-03-18 07:35:00|11893.1|11892.4|11890.4|11889.7|11894.7|11893.7|11890.4|11889.6|476
1647589200000|2022-03-18 07:40:00|11890.5|11889.8|11888.1|11887.1|11890.8|11889.9|11886.3|11885.4|530
1647589500000|2022-03-18 07:45:00|11888.2|11887.2|11885.7|11885|11888.2|11887.3|11883.7|11882.9|453
1647589800000|2022-03-18 07:50:00|11885.8|11885.1|11886.2|11885.5|11887.3|11886.3|11884.1|11883.3|436
1647590100000|2022-03-18 07:55:00|11886.1|11885.4|11887.1|11886.4|11887.3|11886.5|11883.8|11883|376
1647590400000|2022-03-18 08:00:00|11887|11886.3|11888|11887.3|11889|11888.1|11885.9|11885|468
1647590700000|2022-03-18 08:05:00|11888.1|11887.4|11888.5|11887.8|11890.8|11890|11887.2|11886.3|395
1647591000000|2022-03-18 08:10:00|11888.8|11888.1|11892.3|11891.3|11892.5|11891.7|11888.8|11888|278
1647591300000|2022-03-18 08:15:00|11892.2|11891.2|11890.2|11889.2|11893.3|11892.6|11889.8|11888.9|395
1647591600000|2022-03-18 08:20:00|11890.3|11889.3|11889.8|11888.8|11891.2|11890.3|11888.1|11887.3|309
1647591900000|2022-03-18 08:25:00|11890|11889.3|11890.5|11889.5|11890.6|11889.8|11888.8|11888|329
1647592200000|2022-03-18 08:30:00|11890.2|11889.3|11883.6|11882.9|11890.7|11889.8|11882.5|11881.6|479
1647592500000|2022-03-18 08:35:00|11883.4|11882.7|11879.3|11878.3|11884.4|11883.5|11878.7|11877.7|448
1647592800000|2022-03-18 08:40:00|11879.2|11878.2|11882.7|11881.7|11883.4|11882.4|11879.2|11878.2|443
1647593100000|2022-03-18 08:45:00|11882.6|11881.6|11883.3|11882.3|11884.3|11883.4|11882.1|11881.1|440
1647593400000|2022-03-18 08:50:00|11883.2|11882.5|11888.4|11887.4|11888.7|11888|11883|11882.2|399
1647593700000|2022-03-18 08:55:00|11888.5|11887.5|11887.3|11886.3|11889.7|11888.8|11886.6|11885.7|343
1647594000000|2022-03-18 09:00:00|11887.4|11886.4|11890.5|11889.8|11890.6|11889.8|11886|11885.3|369
1647594300000|2022-03-18 09:05:00|11890.6|11889.6|11888|11887.3|11890.7|11889.9|11887.4|11886.6|230
1647594600000|2022-03-18 09:10:00|11888.1|11887.4|11889.4|11888.4|11889.6|11888.6|11887.3|11886.3|221
1647594900000|2022-03-18 09:15:00|11889.3|11888.3|11890.2|11889.5|11891.1|11890.3|11888.1|11887.1|290
1647595200000|2022-03-18 09:20:00|11890.3|11889.6|11890.9|11890.2|11891|11890.2|11889.2|11888.4|255
1647595500000|2022-03-18 09:25:00|11891|11890|11892.3|11891.6|11894.2|11893.3|11890.8|11890|406
1647595800000|2022-03-18 09:30:00|11892.4|11891.7|11895.1|11894.4|11896.1|11895.3|11891.6|11890.8|507
1647596100000|2022-03-18 09:35:00|11895.2|11894.5|11896|11895.3|11897|11896.3|11894.2|11893.5|300
1647596400000|2022-03-18 09:40:00|11895.9|11895.2|11895.9|11895.2|11896.4|11895.6|11895.5|11894.7|234
1647596700000|2022-03-18 09:45:00|11896|11895.3|11893.7|11893|11896.5|11895.6|11893.7|11892.9|238
1647597000000|2022-03-18 09:50:00|11893.8|11893.1|11891.2|11890.5|11894|11893.2|11890.1|11889.4|268
1647597300000|2022-03-18 09:55:00|11891.3|11890.6|11893.3|11892.6|11894|11893.1|11890.7|11889.9|380
1647597600000|2022-03-18 10:00:00|11893.4|11892.4|11894.2|11893.5|11895|11894.2|11891.7|11890.9|395
1647597900000|2022-03-18 10:05:00|11894.3|11893.6|11894.1|11893.1|11895.4|11894.4|11892.9|11891.9|291
1647598200000|2022-03-18 10:10:00|11894|11893|11895.5|11894.5|11895.5|11894.6|11892.1|11891.3|275
1647598500000|2022-03-18 10:15:00|11895.4|11894.4|11898.3|11897.6|11898.6|11897.8|11894.6|11893.9|323
1647598800000|2022-03-18 10:20:00|11898.2|11897.5|11903.9|11902.9|11905.2|11904.4|11898|11897.2|506
1647599100000|2022-03-18 10:25:00|11903.8|11902.8|11903.2|11902.5|11904.9|11903.9|11901.2|11900.5|425
1647599400000|2022-03-18 10:30:00|11903.4|11902.4|11901.6|11900.9|11903.5|11902.5|11900.1|11899.4|370
1647599700000|2022-03-18 10:35:00|11902.1|11901.1|11904.6|11903.6|11905.1|11904.2|11901.3|11900.6|367
1647600000000|2022-03-18 10:40:00|11904.5|11903.5|11908.3|11907.3|11908.9|11908|11903.6|11902.9|397
1647600300000|2022-03-18 10:45:00|11908.4|11907.4|11910.2|11909.2|11910.2|11909.4|11906.8|11906.1|340
1647600600000|2022-03-18 10:50:00|11909.9|11908.9|11908.9|11908.2|11913.2|11912.2|11907.1|11906.2|524
1647600900000|2022-03-18 10:55:00|11909|11908|11907.9|11907.2|11910.4|11909.7|11907.4|11906.7|359
1647601200000|2022-03-18 11:00:00|11908|11907.3|11905.1|11904.1|11908.4|11907.7|11905|11904.1|338
1647601500000|2022-03-18 11:05:00|11905.3|11904.4|11902.5|11901.8|11905.6|11904.8|11902.1|11901.3|313
1647601800000|2022-03-18 11:10:00|11902.4|11901.7|11907.6|11906.9|11908.3|11907.4|11902.3|11901.4|391
1647602100000|2022-03-18 11:15:00|11907.8|11906.8|11906.9|11906.2|11907.8|11906.8|11905.3|11904.5|271
1647602400000|2022-03-18 11:20:00|11907|11906.3|11903.9|11903.2|11907|11906.3|11903.7|11902.9|353
1647602700000|2022-03-18 11:25:00|11904.1|11903.1|11901.6|11900.9|11904.5|11903.8|11901.3|11900.5|311
1647603000000|2022-03-18 11:30:00|11901.7|11900.7|11901.9|11901.2|11902.8|11902|11901|11900.2|241
1647603300000|2022-03-18 11:35:00|11901.8|11901.1|11907.6|11906.6|11907.8|11907|11901.8|11901.1|330
1647603600000|2022-03-18 11:40:00|11907.4|11906.7|11906.4|11905.4|11908.1|11907.3|11906|11905.2|244
1647603900000|2022-03-18 11:45:00|11906.3|11905.3|11905.4|11904.7|11907|11906|11904.6|11903.8|212
1647604200000|2022-03-18 11:50:00|11905.5|11904.8|11904.5|11903.8|11906.5|11905.7|11904|11903.2|247
1647604500000|2022-03-18 11:55:00|11904.4|11903.7|11904.5|11903.8|11907.5|11906.6|11904.4|11903.7|382
1647604800000|2022-03-18 12:00:00|11904.6|11903.9|11904.1|11903.4|11908.3|11907.4|11903.8|11903|385
1647605100000|2022-03-18 12:05:00|11904|11903.3|11905.6|11904.6|11905.7|11904.9|11903.2|11902.3|291
1647605400000|2022-03-18 12:10:00|11905.4|11904.7|11906.9|11905.9|11907.5|11906.5|11904.6|11903.8|297
1647605700000|2022-03-18 12:15:00|11906.8|11905.8|11905.4|11904.7|11908.9|11908|11904.7|11903.9|355
1647606000000|2022-03-18 12:20:00|11905.7|11905|11909.6|11908.9|11910.3|11909.6|11905|11904.1|459
1647606300000|2022-03-18 12:25:00|11909.7|11909|11908.2|11907.2|11910.2|11909.3|11904.5|11903.5|324
1647606600000|2022-03-18 12:30:00|11908.3|11907.3|11907.4|11906.7|11908.3|11907.3|11905|11904.2|391
1647606900000|2022-03-18 12:35:00|11907.3|11906.6|11908.4|11907.4|11908.6|11907.7|11906|11905.1|357
1647607200000|2022-03-18 12:40:00|11908.3|11907.3|11904.4|11903.7|11908.4|11907.6|11903.8|11902.8|376
1647607500000|2022-03-18 12:45:00|11904.5|11903.5|11905.2|11904.5|11907.3|11906.6|11903.5|11902.8|381
1647607800000|2022-03-18 12:50:00|11905.3|11904.3|11914.9|11913.9|11926|11924.9|11905.1|11904.2|1174
1647608100000|2022-03-18 12:55:00|11915|11914|11919.1|11918.1|11920.3|11919.3|11914.4|11913.5|681
1647608400000|2022-03-18 13:00:00|11919.2|11918.2|11919.7|11919|11922|11921|11917.5|11916.5|572
1647608700000|2022-03-18 13:05:00|11919.8|11919.1|11927.7|11926.7|11930.1|11929.4|11917|11916.2|737
1647609000000|2022-03-18 13:10:00|11927.8|11926.8|11937.4|11936.4|11940.4|11939.6|11927.7|11926.7|669
1647609300000|2022-03-18 13:15:00|11937.3|11936.3|11934.8|11933.8|11940.4|11939.4|11932|11931|732
1647609600000|2022-03-18 13:20:00|11934.7|11933.7|11939.4|11938.4|11940.2|11939.2|11932.6|11931.9|584
1647609900000|2022-03-18 13:25:00|11939.5|11938.5|11936.3|11935.3|11940.3|11939.3|11933.3|11932.3|626
1647610200000|2022-03-18 13:30:00|11936|11935|11932.5|11931.5|11937.7|11936.7|11932.1|11931.1|601
1647610500000|2022-03-18 13:35:00|11932.4|11931.4|11935.8|11934.8|11937.4|11936.6|11932.4|11931.4|561
1647610800000|2022-03-18 13:40:00|11935.9|11934.9|11932.8|11931.8|11936.5|11935.5|11930.6|11929.6|616
1647611100000|2022-03-18 13:45:00|11932.7|11931.7|11926.5|11925.5|11934.6|11933.6|11926|11925|493
1647611400000|2022-03-18 13:50:00|11926.6|11925.6|11925.9|11925.2|11929.4|11928.6|11925.6|11924.8|534
1647611700000|2022-03-18 13:55:00|11925.8|11925.1|11921|11920|11926|11925.2|11920.2|11919.3|576
1647612000000|2022-03-18 14:00:00|11921.1|11920.1|11919.9|11919.2|11921.3|11920.2|11913.2|11912.2|813
1647612300000|2022-03-18 14:05:00|11919.7|11919|11919.8|11918.8|11922.8|11922|11918.4|11917.5|699
1647612600000|2022-03-18 14:10:00|11919.9|11918.9|11920.9|11919.9|11922|11921.3|11917.9|11916.9|613
1647612900000|2022-03-18 14:15:00|11921|11920|11922.4|11921.7|11922.7|11921.9|11920.4|11919.5|555
1647613200000|2022-03-18 14:20:00|11922.2|11921.5|11924.2|11923.2|11924.9|11923.9|11920.5|11919.7|514
1647613500000|2022-03-18 14:25:00|11924.1|11923.1|11928.3|11927.6|11928.5|11927.7|11923.4|11922.6|407
1647613800000|2022-03-18 14:30:00|11928.4|11927.7|11929.2|11928.5|11930.5|11929.8|11928.1|11927.4|301
1647614100000|2022-03-18 14:35:00|11929.1|11928.4|11930.2|11929.5|11930.4|11929.6|11927.2|11926.5|326
1647614400000|2022-03-18 14:40:00|11930.3|11929.6|11928.4|11927.4|11931.1|11930.4|11925.3|11924.4|424
1647614700000|2022-03-18 14:45:00|11928.5|11927.5|11925.8|11925.1|11929.2|11928.2|11925.5|11924.8|271
1647615000000|2022-03-18 14:50:00|11925.9|11925.2|11922.5|11921.8|11925.9|11925.2|11922.2|11921.3|441
1647615300000|2022-03-18 14:55:00|11922.6|11921.9|11922|11921|11925.6|11924.7|11921.2|11920.5|397
1647615600000|2022-03-18 15:00:00|11921.9|11920.9|11924.2|11923.2|11925.6|11924.7|11919.1|11918.2|423
1647615900000|2022-03-18 15:05:00|11924.3|11923.3|11924|11923.3|11926.1|11925.3|11922.5|11921.8|409
1647616200000|2022-03-18 15:10:00|11923.9|11923.2|11923.2|11922.5|11924.3|11923.3|11922.5|11921.7|291
1647616500000|2022-03-18 15:15:00|11922.9|11922.2|11921.9|11921.2|11926.3|11925.5|11921.6|11920.7|419
1647616800000|2022-03-18 15:20:00|11922.1|11921.1|11925|11924|11925.5|11924.5|11918.8|11917.8|580
1647617100000|2022-03-18 15:25:00|11925.1|11924.1|11922.9|11921.9|11925.6|11924.6|11922.8|11921.8|428
1647617400000|2022-03-18 15:30:00|11923|11922|11924.5|11923.5|11926.2|11925.2|11923|11922|274
1647617700000|2022-03-18 15:35:00|11924.3|11923.3|11921.8|11920.8|11928.1|11926.8|11920|11919|794
1647618000000|2022-03-18 15:40:00|11921.9|11920.9|11922.5|11921.5|11924.5|11923.5|11921.8|11920.8|566
1647618300000|2022-03-18 15:45:00|11922.4|11921.4|11925.7|11924.7|11925.8|11925|11920.3|11919.6|542
1647618600000|2022-03-18 15:50:00|11925.6|11924.6|11919|11918|11925.6|11924.6|11915.4|11914.4|608
1647618900000|2022-03-18 15:55:00|11919.1|11918.1|11919.4|11918.4|11920.4|11919.5|11912.9|11911.9|1081
1647619200000|2022-03-18 16:00:00|11919.3|11918.6|11919.4|11918.4|11919.4|11918.6|11916.3|11915.4|674
1647619500000|2022-03-18 16:05:00|11919.3|11918.6|11916.5|11915.5|11919.4|11918.6|11916.2|11915.2|437
1647619800000|2022-03-18 16:10:00|11916.6|11915.6|11915.5|11914.8|11917.5|11916.5|11914.5|11913.5|383
1647620100000|2022-03-18 16:15:00|11915.7|11915|11914.2|11913.2|11916.4|11915.5|11913.7|11912.8|308
1647620400000|2022-03-18 16:20:00|11914.1|11913.1|11916.2|11915.2|11916.2|11915.4|11913.2|11912.4|345
1647620700000|2022-03-18 16:25:00|11916.1|11915.1|11914.9|11914.2|11916.4|11915.4|11912.8|11912|356
1647621000000|2022-03-18 16:30:00|11915|11914.3|11913.4|11912.4|11916.5|11915.6|11913.1|11912.2|353
1647621300000|2022-03-18 16:35:00|11913.2|11912.5|11913.6|11912.6|11914.2|11913.2|11912.5|11911.7|262
1647621600000|2022-03-18 16:40:00|11913.5|11912.5|11914.3|11913.6|11914.7|11913.9|11912.5|11911.7|287
1647621900000|2022-03-18 16:45:00|11914.6|11913.7|11916.1|11915.1|11918.6|11917.6|11914.6|11913.7|258
1647622200000|2022-03-18 16:50:00|11916.2|11915.2|11915.6|11914.6|11917.1|11916.3|11915.5|11914.5|261
1647622500000|2022-03-18 16:55:00|11915.7|11914.7|11915.5|11914.5|11917.6|11916.6|11914.7|11913.7|257
1647622800000|2022-03-18 17:00:00|11915.4|11914.4|11916|11915|11917.1|11916.1|11914.6|11913.7|244
1647623100000|2022-03-18 17:05:00|11915.9|11914.9|11915.7|11914.7|11916.5|11915.5|11914.6|11913.6|187
1647623400000|2022-03-18 17:10:00|11915.9|11914.9|11917.5|11916.5|11918.3|11917.4|11915.8|11914.8|216
1647623700000|2022-03-18 17:15:00|11917.4|11916.8|11915.2|11914.2|11918|11917.2|11914.9|11914.1|237
1647624000000|2022-03-18 17:20:00|11915.3|11914.3|11917.1|11916.1|11917.3|11916.3|11915.2|11914.2|161
1647624300000|2022-03-18 17:25:00|11917|11916|11915.4|11914.7|11917.1|11916.1|11915.1|11914.1|153
1647624600000|2022-03-18 17:30:00|11915.5|11914.8|11916.1|11915.4|11916.4|11915.5|11915.2|11914.2|173
1647624900000|2022-03-18 17:35:00|11916.2|11915.5|11916.1|11915.4|11917|11916.1|11914.9|11914|166
1647625200000|2022-03-18 17:40:00|11916.2|11915.2|11916.5|11915.5|11916.9|11916|11916|11915.2|126
1647625500000|2022-03-18 17:45:00|11916.6|11915.6|11916.1|11915.1|11917|11916|11915.4|11914.4|188
1647625800000|2022-03-18 17:50:00|11915.9|11914.9|11914.9|11913.9|11916.5|11915.5|11913.9|11912.9|281
1647626100000|2022-03-18 17:55:00|11914.8|11913.8|11916.8|11915.8|11916.9|11916.2|11914.7|11913.8|335
1647626400000|2022-03-18 18:00:00|11916.7|11915.7|11919.1|11918.1|11919.3|11918.3|11915.5|11914.6|306
1647626700000|2022-03-18 18:05:00|11918.9|11918.2|11919.9|11918.9|11920.1|11919.1|11918.7|11917.8|194
1647627000000|2022-03-18 18:10:00|11920.2|11919.2|11919.9|11918.9|11920.4|11919.4|11917.8|11916.8|191
1647627300000|2022-03-18 18:15:00|11920|11919|11920.6|11919.9|11920.8|11920|11918.9|11918.1|175
1647627600000|2022-03-18 18:20:00|11920.5|11919.8|11919.8|11919.1|11920.7|11919.8|11918.9|11918.1|205
1647627900000|2022-03-18 18:25:00|11919.7|11919|11919.9|11918.9|11920.3|11919.4|11918.2|11917.2|208
1647628200000|2022-03-18 18:30:00|11920|11919|11917.7|11916.7|11920.1|11919.1|11917.3|11916.5|201
1647628500000|2022-03-18 18:35:00|11917.8|11916.8|11917.8|11916.8|11917.9|11917.1|11916.6|11915.6|165
1647628800000|2022-03-18 18:40:00|11917.9|11916.9|11916.2|11915.2|11918|11917|11916|11915|135
1647629100000|2022-03-18 18:45:00|11916.1|11915.1|11916|11915|11916.9|11915.9|11915.1|11914.1|164
1647629400000|2022-03-18 18:50:00|11916.1|11915.1|11916.2|11915.2|11916.4|11915.4|11915.6|11914.6|110
1647629700000|2022-03-18 18:55:00|11916.4|11915.4|11913.5|11912.5|11916.4|11915.4|11913.2|11912.3|203
1647630000000|2022-03-18 19:00:00|11913.4|11912.4|11912|11911|11914.2|11913.2|11911.8|11910.8|275
1647630300000|2022-03-18 19:05:00|11912.1|11911.1|11909.9|11908.9|11912.2|11911.2|11909.9|11908.9|187
1647630600000|2022-03-18 19:10:00|11909.8|11908.8|11910.4|11909.4|11910.6|11909.6|11909.5|11908.5|134
1647630900000|2022-03-18 19:15:00|11910.5|11909.5|11911.9|11910.9|11912|11911|11909|11908|182
1647631200000|2022-03-18 19:20:00|11912|11911|11912|11911|11912.2|11911.2|11910.7|11909.8|170
1647631500000|2022-03-18 19:25:00|11912.2|11911.2|11914.2|11913.2|11916|11915|11912.2|11911.2|210
1647631800000|2022-03-18 19:30:00|11914.3|11913.3|11911.7|11910.7|11915.3|11914|11911.2|11909.9|292
1647632100000|2022-03-18 19:35:00|11911.8|11910.8|11910.7|11909|11912.3|11911.1|11910.1|11908.6|288
1647632400000|2022-03-18 19:40:00|11910.6|11909.1|11910.3|11909.3|11911.6|11910.2|11909.6|11908.6|331
1647632700000|2022-03-18 19:45:00|11910.4|11909.4|11911|11910|11911.3|11910.3|11909.7|11908.7|192
1647633000000|2022-03-18 19:50:00|11911.1|11910.1|11911.5|11910.8|11911.7|11910.8|11910.1|11909.3|161
1647633300000|2022-03-18 19:55:00|11911.4|11910.7|11913.7|11912.7|11914|11913|11908.9|11907.9|316
1647633600000|2022-03-18 20:00:00|11913.6|11912.6|11913.6|11912.1|11914.5|11913.1|11913.2|11911.9|192
1647633900000|2022-03-18 20:05:00|11913.4|11912.4|11912.7|11911.7|11913.7|11912.4|11911.2|11910.2|217
1647634200000|2022-03-18 20:10:00|11912.8|11911.8|11912.9|11911.9|11913.3|11912.3|11912.1|11911.1|115
1647634500000|2022-03-18 20:15:00|11912.7|11912|11913.7|11912.7|11914.3|11913.3|11912.7|11911.7|126
1647634800000|2022-03-18 20:20:00|11913.8|11912.8|11913.7|11912.7|11915.1|11914.1|11913.4|11912.4|120
1647635100000|2022-03-18 20:25:00|11913.6|11912.6|11915.1|11914.1|11915.3|11914.3|11913.6|11912.6|101
1647635400000|2022-03-18 20:30:00|11915|11914|11915.3|11914.3|11915.4|11914.4|11913.8|11912.8|148
1647635700000|2022-03-18 20:35:00|11915.4|11914.4|11915.4|11914.4|11915.7|11914.7|11915|11914|94
1647636000000|2022-03-18 20:40:00|11915.5|11914.5|11916.2|11915.2|11916.7|11915.7|11915.1|11914.1|146
1647636300000|2022-03-18 20:45:00|11916.4|11915.4|11914.2|11913.2|11917.6|11916.3|11913.7|11911.6|266
1647636600000|2022-03-18 20:50:00|11914.7|11913.7|11916.3|11915.3|11919.3|11916.3|11914.5|11912|207
1647636900000|2022-03-18 20:55:00|11915.9|11914.9|11916|11915|11919.7|11916.1|11915.4|11911.8|179
1647810000000|2022-03-20 21:00:00|11914.1|11902.1|11919|11907|11922.2|11910.2|11914.1|11902.1|22
1647810300000|2022-03-20 21:05:00|11922.1|11910.1|11920.9|11908.9|11925|11913|11919|11907|10
1647810600000|2022-03-20 21:10:00|11920.4|11908.4|11918.6|11906.6|11925.2|11913.2|11917.3|11905.3|155
1647810900000|2022-03-20 21:15:00|11918.4|11906.4|11916.3|11904.3|11919.8|11907.8|11916.3|11904.3|71
1647811200000|2022-03-20 21:20:00|11916.4|11904.4|11916.7|11904.7|11919.4|11907.4|11915.6|11903.6|62
1647811500000|2022-03-20 21:25:00|11916.8|11904.8|11915.2|11903.2|11917|11905|11913.2|11901.2|73
1647811800000|2022-03-20 21:30:00|11915.3|11903.3|11917.3|11905.3|11917.7|11905.7|11914.3|11902.3|88
1647812100000|2022-03-20 21:35:00|11917.5|11905.5|11917|11906.4|11918.5|11906.8|11914.7|11902.7|86
1647812400000|2022-03-20 21:40:00|11917.6|11905.9|11916.1|11906.6|11918.1|11907|11914.6|11905.8|99
1647812700000|2022-03-20 21:45:00|11915.9|11906.4|11914.4|11907.9|11917.6|11908.8|11913.6|11905.9|100
1647813000000|2022-03-20 21:50:00|11914.3|11908.1|11916.5|11908.4|11917.1|11912.1|11912|11906.7|117
1647813300000|2022-03-20 21:55:00|11916.2|11907.7|11917.7|11907.7|11922.5|11910.5|11914.4|11906.3|105
1647813600000|2022-03-20 22:00:00|11917.8|11907.8|11917.9|11914|11920.8|11915.8|11916.5|11905.1|381
1647813900000|2022-03-20 22:05:00|11918.2|11913.9|11917.2|11915.3|11919.2|11915.8|11915|11913|284
1647814200000|2022-03-20 22:10:00|11917|11915.4|11928.6|11926.5|11928.7|11926.9|11916.7|11915.3|849
1647814500000|2022-03-20 22:15:00|11928.3|11926.6|11919.9|11918.2|11928.8|11926.7|11918.7|11916.6|945
1647814800000|2022-03-20 22:20:00|11920.3|11917.8|11923.4|11921.1|11923.4|11921.3|11918.8|11917|533
1647815100000|2022-03-20 22:25:00|11923.1|11920.9|11923.6|11921.6|11924|11922.2|11921.7|11919.6|464
1647815400000|2022-03-20 22:30:00|11923.5|11921.9|11922.5|11921.5|11925.1|11923|11921.2|11919.3|868
1647815700000|2022-03-20 22:35:00|11923.2|11921.6|11926.1|11925.1|11927.2|11925.4|11922.3|11920.9|845
1647816000000|2022-03-20 22:40:00|11926|11925|11927.9|11925.7|11929.6|11927.5|11925.9|11924.1|630
1647816300000|2022-03-20 22:45:00|11927.8|11926|11930.5|11928.8|11932|11930.6|11927.3|11925.8|460
1647816600000|2022-03-20 22:50:00|11930.6|11928.6|11930.9|11928.9|11931.4|11929.3|11929.9|11927.6|236
1647816900000|2022-03-20 22:55:00|11930.8|11928.7|11929.3|11927.4|11931|11929.4|11927.4|11925.4|347
1647817200000|2022-03-20 23:00:00|11928.5|11927.5|11927.6|11925.5|11929.7|11928.5|11924.2|11922.4|513
1647817500000|2022-03-20 23:05:00|11927.8|11925.6|11929.2|11927.5|11929.8|11928.4|11926.7|11924.6|511
1647817800000|2022-03-20 23:10:00|11929.1|11927.7|11929.1|11928.1|11930.5|11929.1|11927|11925.5|686
1647818100000|2022-03-20 23:15:00|11929.2|11928.2|11928.6|11927.6|11929.6|11928.6|11927.3|11926.3|406
1647818400000|2022-03-20 23:20:00|11928.5|11927.5|11928.9|11927.9|11929.8|11928.8|11928.3|11927.3|258
1647818700000|2022-03-20 23:25:00|11929|11928|11928.7|11927.7|11929.6|11928.2|11928.2|11927.2|175
1647819000000|2022-03-20 23:30:00|11928.8|11927.8|11927.5|11926.5|11929|11928|11925.8|11924.8|355
1647819300000|2022-03-20 23:35:00|11927.3|11926.3|11926.8|11925.8|11927.9|11926.6|11924.6|11923.6|274
1647819600000|2022-03-20 23:40:00|11926.7|11925.7|11925.4|11924.4|11927.8|11926.8|11924.8|11923.8|383
1647819900000|2022-03-20 23:45:00|11925.5|11924.5|11926.4|11925.4|11927.3|11926.3|11925.2|11924.3|285
1647820200000|2022-03-20 23:50:00|11926.5|11925.5|11926.2|11925.2|11926.7|11925.7|11925.6|11924.8|331
1647820500000|2022-03-20 23:55:00|11926.1|11925.1|11927.1|11926.1|11928.3|11927.3|11925.9|11924.9|212
1647820800000|2022-03-21 00:00:00|11926.9|11925.9|11926.7|11926|11929.2|11928.2|11926.4|11925.5|314
1647821100000|2022-03-21 00:05:00|11926.8|11925.8|11925.9|11924.9|11927.6|11926.6|11925.6|11924.7|221
1647821400000|2022-03-21 00:10:00|11925.8|11924.8|11923.2|11922.2|11926.1|11925.1|11922.9|11922|239
1647821700000|2022-03-21 00:15:00|11923.4|11922.5|11921|11920|11924|11923.2|11920.1|11919.1|225
1647822000000|2022-03-21 00:20:00|11920.9|11920.2|11916.5|11915.5|11921.3|11920.4|11915.3|11914.3|269
1647822300000|2022-03-21 00:25:00|11916.3|11915.6|11920.1|11919.1|11920.5|11919.6|11915.2|11914.2|285
1647822600000|2022-03-21 00:30:00|11920|11919.4|11920.5|11919.5|11922.4|11921.6|11919.4|11918.6|231
1647822900000|2022-03-21 00:35:00|11920.3|11919.6|11920.6|11919.6|11922.3|11921.6|11920.1|11919.3|188
1647823200000|2022-03-21 00:40:00|11920.5|11919.5|11920.1|11919.4|11920.6|11919.9|11918.6|11917.8|138
1647823500000|2022-03-21 00:45:00|11920.2|11919.5|11921.4|11920.4|11922.1|11921.2|11919.8|11919|144
1647823800000|2022-03-21 00:50:00|11921.3|11920.3|11921|11920|11923.9|11923|11920.8|11919.9|211
1647824100000|2022-03-21 00:55:00|11920.9|11919.9|11918.7|11917.7|11920.9|11919.9|11918|11917.1|186
1647824400000|2022-03-21 01:00:00|11918.8|11917.8|11918.2|11917.2|11918.9|11917.9|11915.9|11915|209
1647824700000|2022-03-21 01:05:00|11918|11917.3|11919.3|11918.3|11920.7|11919.7|11918|11917.2|175
1647825000000|2022-03-21 01:10:00|11919.4|11918.4|11922.6|11921.6|11922.8|11921.8|11919.3|11918.3|246
1647825300000|2022-03-21 01:15:00|11922.5|11921.5|11920.9|11920.2|11923|11922.2|11920|11919.1|222
1647825600000|2022-03-21 01:20:00|11921|11920|11920.9|11920.2|11921.4|11920.7|11920.2|11919.3|193
1647825900000|2022-03-21 01:25:00|11920.8|11920.1|11918.9|11917.9|11920.9|11920.1|11918.7|11917.7|162
1647826200000|2022-03-21 01:30:00|11919.2|11918.2|11921.4|11920.7|11921.8|11920.8|11919.2|11918.2|154
1647826500000|2022-03-21 01:35:00|11921.1|11920.1|11919.1|11918.1|11921.1|11920.1|11918.8|11918|87
1647826800000|2022-03-21 01:40:00|11919.2|11918.5|11919.4|11918.7|11920.5|11919.6|11917.8|11916.9|166
1647827100000|2022-03-21 01:45:00|11919.5|11918.8|11919.8|11919.1|11921.2|11920.3|11919.3|11918.4|151
1647827400000|2022-03-21 01:50:00|11919.9|11919.2|11917.2|11916.2|11920.7|11919.9|11915.5|11914.5|243
1647827700000|2022-03-21 01:55:00|11917.3|11916.3|11919.9|11919.2|11920.3|11919.5|11917.3|11916.3|154
1647828000000|2022-03-21 02:00:00|11920|11919|11918.2|11917.5|11920.1|11919.3|11917|11916.2|217
1647828300000|2022-03-21 02:05:00|11918.1|11917.4|11914.2|11913.5|11918.8|11917.8|11914.2|11913.5|222
1647828600000|2022-03-21 02:10:00|11914.3|11913.6|11916.7|11915.7|11918.7|11917.8|11914.2|11913.5|214
1647828900000|2022-03-21 02:15:00|11916.6|11915.6|11915.7|11915|11916.7|11915.7|11914.1|11913.2|154
1647829200000|2022-03-21 02:20:00|11915.4|11914.7|11915.8|11915.1|11916.3|11915.6|11915|11914.1|118
1647829500000|2022-03-21 02:25:00|11915.9|11915.2|11917.6|11916.6|11918.1|11917.1|11915.3|11914.6|122
1647829800000|2022-03-21 02:30:00|11917.5|11916.5|11917.1|11916.4|11917.7|11916.8|11916.4|11915.4|170
1647830100000|2022-03-21 02:35:00|11917.2|11916.5|11915.2|11914.2|11917.5|11916.8|11915.2|11914.2|151
1647830400000|2022-03-21 02:40:00|11915.1|11914.1|11915.2|11914.5|11917|11916.2|11914.8|11914.1|149
1647830700000|2022-03-21 02:45:00|11915.3|11914.3|11916.8|11915.8|11917.3|11916.3|11915.1|11914.2|139
1647831000000|2022-03-21 02:50:00|11916.7|11915.7|11916.9|11915.9|11917.5|11916.6|11916.6|11915.6|82
1647831300000|2022-03-21 02:55:00|11917.1|11916.1|11917|11916|11917.9|11917|11916.5|11915.7|112
1647831600000|2022-03-21 03:00:00|11917.1|11916.1|11916.7|11915.7|11917.5|11916.5|11916.2|11915.4|91
1647831900000|2022-03-21 03:05:00|11916.8|11915.8|11917.7|11916.7|11917.9|11917|11916.5|11915.5|83
1647832200000|2022-03-21 03:10:00|11917.6|11916.6|11918.7|11918|11918.9|11918.2|11917.3|11916.5|95
1647832500000|2022-03-21 03:15:00|11919.2|11918.5|11920.2|11919.2|11920.4|11919.5|11919.2|11918.5|102
1647832800000|2022-03-21 03:20:00|11920.1|11919.4|11919.9|11919.2|11920.3|11919.5|11919.5|11918.7|74
1647833100000|2022-03-21 03:25:00|11920|11919.3|11919.7|11918.7|11920.3|11919.4|11918.6|11917.9|115
1647833400000|2022-03-21 03:30:00|11919.8|11918.8|11919.4|11918.7|11920.2|11919.4|11919.2|11918.2|111
1647833700000|2022-03-21 03:35:00|11919.5|11918.8|11919.1|11918.4|11919.8|11918.9|11919|11918.3|99
1647834000000|2022-03-21 03:40:00|11918.8|11918.1|11918.6|11917.6|11919|11918.3|11918|11917.1|99
1647834300000|2022-03-21 03:45:00|11918.5|11917.5|11918.6|11917.9|11919.3|11918.6|11918.1|11917.2|133
1647834600000|2022-03-21 03:50:00|11918.8|11917.8|11919.4|11918.4|11919.4|11918.7|11918|11917.1|108
1647834900000|2022-03-21 03:55:00|11919.3|11918.3|11920.2|11919.2|11920.2|11919.3|11919|11918.2|154
1647835200000|2022-03-21 04:00:00|11920.1|11919.1|11920.5|11919.8|11920.7|11919.8|11919.7|11918.7|124
1647835500000|2022-03-21 04:05:00|11920.4|11919.7|11918.7|11917.7|11921|11920.1|11918.4|11917.5|146
1647835800000|2022-03-21 04:10:00|11918.6|11917.6|11920.8|11920.1|11921|11920.3|11918.5|11917.6|74
1647836100000|2022-03-21 04:15:00|11920.7|11920|11922.6|11921.9|11923.4|11922.6|11920.5|11919.7|137
1647836400000|2022-03-21 04:20:00|11922.9|11922.1|11921.6|11920.6|11922.9|11922.1|11920.3|11919.4|170
1647836700000|2022-03-21 04:25:00|11921.4|11920.7|11922.4|11921.7|11922.6|11921.7|11921.3|11920.5|167
1647837000000|2022-03-21 04:30:00|11922.3|11921.6|11923|11922.3|11923.6|11922.7|11922.3|11921.4|165
1647837300000|2022-03-21 04:35:00|11923.2|11922.2|11923.1|11922.1|11923.2|11922.4|11922.4|11921.4|97
1647837600000|2022-03-21 04:40:00|11923|11922|11922.9|11922.2|11923.1|11922.3|11921.9|11921|121
1647837900000|2022-03-21 04:45:00|11922.8|11922.1|11923.2|11922.5|11923.9|11923.1|11922.6|11921.6|81
1647838200000|2022-03-21 04:50:00|11923.4|11922.4|11923.4|11922.4|11923.4|11922.4|11922.7|11921.8|108
1647838500000|2022-03-21 04:55:00|11923.5|11922.5|11925.3|11924.3|11925.3|11924.5|11923.3|11922.4|161
1647838800000|2022-03-21 05:00:00|11925.2|11924.2|11926.3|11925.3|11926.4|11925.5|11924.3|11923.5|121
1647839100000|2022-03-21 05:05:00|11926.2|11925.6|11927.2|11926.5|11927.7|11926.7|11926.2|11925.4|102
1647839400000|2022-03-21 05:10:00|11927.4|11926.4|11926.1|11925.1|11927.4|11926.4|11924.8|11924|147
1647839700000|2022-03-21 05:15:00|11926|11925|11925.7|11924.7|11926.2|11925.5|11924.8|11923.8|145
1647840000000|2022-03-21 05:20:00|11925.8|11924.8|11925.3|11924.3|11926.4|11925.6|11925.3|11924.3|86
1647840300000|2022-03-21 05:25:00|11925.2|11924.2|11927.3|11926.6|11927.7|11927|11925.1|11924.2|101
1647840600000|2022-03-21 05:30:00|11927.2|11926.5|11927.9|11927.2|11929.5|11928.7|11927.2|11926.4|191
1647840900000|2022-03-21 05:35:00|11927.8|11927.1|11928.5|11927.5|11928.7|11927.7|11926.8|11926.1|111
1647841200000|2022-03-21 05:40:00|11928.6|11927.6|11927.3|11926.6|11928.6|11927.8|11925.8|11925.1|161
1647841500000|2022-03-21 05:45:00|11927.5|11926.8|11926|11925.3|11927.7|11926.9|11925.9|11925.1|128
1647841800000|2022-03-21 05:50:00|11925.9|11925.2|11926.5|11925.5|11926.7|11925.7|11925.9|11925|69
1647842100000|2022-03-21 05:55:00|11926.6|11925.6|11928.2|11927.2|11928.8|11927.9|11926.2|11925.4|158
1647842400000|2022-03-21 06:00:00|11928.3|11927.3|11928.6|11927.6|11929.6|11928.6|11926.5|11925.6|210
1647842700000|2022-03-21 06:05:00|11928.5|11927.5|11928.6|11927.6|11928.7|11927.9|11928.3|11927.4|110
1647843000000|2022-03-21 06:10:00|11928.4|11927.7|11928.9|11927.9|11929.2|11928.3|11927.4|11926.5|156
1647843300000|2022-03-21 06:15:00|11929|11928|11927.7|11927|11930|11929.3|11927.6|11926.7|153
1647843600000|2022-03-21 06:20:00|11927.8|11927.1|11927.8|11927.1|11928.8|11927.9|11927.7|11926.7|117
1647843900000|2022-03-21 06:25:00|11928|11927|11927.1|11926.4|11929.2|11928.3|11927.1|11926.2|223
1647844200000|2022-03-21 06:30:00|11926.9|11925.9|11926|11925|11926.9|11926|11925.8|11924.9|83
1647844500000|2022-03-21 06:35:00|11925.8|11925.1|11926|11925|11927|11926.3|11925.1|11924.3|106
1647844800000|2022-03-21 06:40:00|11926.1|11925.1|11925.9|11924.9|11926.1|11925.4|11925.7|11924.8|102
1647845100000|2022-03-21 06:45:00|11926|11925|11925.9|11924.9|11926.1|11925.2|11924.9|11924|89
1647845400000|2022-03-21 06:50:00|11925.8|11924.8|11926.7|11925.7|11927.2|11926.3|11925.7|11924.8|98
1647845700000|2022-03-21 06:55:00|11926.5|11925.5|11926.7|11925.7|11927.2|11926.4|11924.8|11923.9|183
1647846000000|2022-03-21 07:00:00|11926.5|11925.8|11923.9|11923.2|11929.6|11928.7|11923.8|11923|283
1647846300000|2022-03-21 07:05:00|11924.1|11923.1|11924.8|11923.8|11926.2|11925.4|11923.6|11922.8|256
1647846600000|2022-03-21 07:10:00|11924.4|11923.7|11921.4|11920.4|11924.7|11923.9|11920.1|11919.2|342
1647846900000|2022-03-21 07:15:00|11921.3|11920.3|11922.4|11921.4|11922.7|11921.7|11920.2|11919.3|344
1647847200000|2022-03-21 07:20:00|11922.5|11921.5|11923.9|11922.9|11925.1|11924.2|11922.3|11921.4|413
1647847500000|2022-03-21 07:25:00|11923.8|11922.8|11923.9|11922.9|11926.1|11925.1|11923|11922|311
1647847800000|2022-03-21 07:30:00|11924|11923|11920.9|11919.9|11924|11923|11920.5|11919.7|317
1647848100000|2022-03-21 07:35:00|11920.8|11919.8|11921|11920|11922.9|11922|11920|11919.2|256
1647848400000|2022-03-21 07:40:00|11920.7|11919.9|11921.7|11920.7|11922.9|11922.2|11920.6|11919.8|371
1647848700000|2022-03-21 07:45:00|11921.6|11920.6|11921.3|11920.6|11922.6|11921.7|11920|11919.2|263
1647849000000|2022-03-21 07:50:00|11921.6|11920.9|11923.8|11922.8|11924|11923.2|11921|11920|264
1647849300000|2022-03-21 07:55:00|11923.7|11923.1|11921.6|11920.6|11925.8|11924.9|11920.6|11919.6|324
1647849600000|2022-03-21 08:00:00|11921.3|11920.3|11921.8|11921.1|11923.8|11922.8|11918.8|11918|598
1647849900000|2022-03-21 08:05:00|11921.9|11920.9|11923.8|11922.8|11924.6|11923.7|11920.2|11919.2|464
1647850200000|2022-03-21 08:10:00|11923.5|11922.9|11921.8|11921.1|11924|11923|11921.3|11920.5|325
1647850500000|2022-03-21 08:15:00|11921.9|11921.2|11918.5|11917.8|11922.3|11921.5|11917|11916.2|473
1647850800000|2022-03-21 08:20:00|11918.4|11917.7|11919.6|11918.9|11921|11920|11918.4|11917.5|349
1647851100000|2022-03-21 08:25:00|11919.7|11919|11920.7|11919.7|11921.2|11920.4|11918.6|11917.6|373
1647851400000|2022-03-21 08:30:00|11920.8|11919.8|11920.6|11919.9|11922.5|11921.7|11919.6|11918.9|284
1647851700000|2022-03-21 08:35:00|11920.7|11919.7|11922.9|11921.9|11923.2|11922.3|11919|11918.2|339
1647852000000|2022-03-21 08:40:00|11922.8|11922.1|11919.9|11918.9|11924.1|11923.1|11919.8|11918.9|359
1647852300000|2022-03-21 08:45:00|11920|11919|11920.8|11920.1|11921.6|11920.7|11919.6|11918.8|262
1647852600000|2022-03-21 08:50:00|11920.9|11919.9|11922.7|11922|11923|11922|11920.8|11919.9|271
1647852900000|2022-03-21 08:55:00|11922.6|11921.9|11921|11920.3|11923.6|11922.8|11920.9|11920|323
1647853200000|2022-03-21 09:00:00|11921.3|11920.2|11922.5|11921.5|11923.8|11922.9|11921.2|11920.2|315
1647853500000|2022-03-21 09:05:00|11922.4|11921.4|11922.4|11921.4|11923.8|11922.8|11920.8|11920|581
1647853800000|2022-03-21 09:10:00|11922.1|11921.2|11925.1|11924.4|11926.2|11925.4|11921.2|11920.3|378
1647854100000|2022-03-21 09:15:00|11924.9|11924.2|11927.9|11926.9|11928|11927|11923.7|11922.9|345
1647854400000|2022-03-21 09:20:00|11928|11927|11925.5|11924.5|11928.6|11927.6|11925.4|11924.4|330
1647854700000|2022-03-21 09:25:00|11925.8|11924.8|11926.8|11925.8|11927.1|11926.2|11925.5|11924.6|215
1647855000000|2022-03-21 09:30:00|11926.5|11925.7|11924.2|11923.2|11928|11927.1|11923.9|11923.1|302
1647855300000|2022-03-21 09:35:00|11924.1|11923.1|11922.4|11921.4|11924.6|11923.6|11921.8|11920.9|270
1647855600000|2022-03-21 09:40:00|11922.7|11921.7|11924.8|11923.8|11924.9|11924|11922.6|11921.7|161
1647855900000|2022-03-21 09:45:00|11924.6|11923.9|11921.1|11920.1|11924.7|11923.9|11920.8|11920|299
1647856200000|2022-03-21 09:50:00|11921.4|11920.4|11924.6|11923.9|11924.8|11924|11921.4|11920.4|264
1647856500000|2022-03-21 09:55:00|11924.4|11923.7|11924.9|11923.9|11925|11924|11922.4|11921.5|214
1647856800000|2022-03-21 10:00:00|11925|11924|11923.3|11922.3|11925|11924|11922.2|11921.3|184
1647857100000|2022-03-21 10:05:00|11923.2|11922.2|11922.9|11922.2|11923.2|11922.4|11921.1|11920.3|219
1647857400000|2022-03-21 10:10:00|11922.8|11922.1|11920.8|11920.1|11923.5|11922.7|11920.8|11920.1|225
1647857700000|2022-03-21 10:15:00|11921.3|11920.3|11921.6|11920.6|11922.8|11922.1|11920.8|11919.9|169
1647858000000|2022-03-21 10:20:00|11921.5|11920.5|11921.6|11920.9|11922.2|11921.5|11920.1|11919.4|209
1647858300000|2022-03-21 10:25:00|11921.5|11920.8|11919.2|11918.2|11921.7|11920.9|11917.6|11916.9|316
1647858600000|2022-03-21 10:30:00|11919.1|11918.1|11919.3|11918.3|11920.1|11919.1|11918.5|11917.5|294
1647858900000|2022-03-21 10:35:00|11919.2|11918.2|11919.6|11918.6|11920.1|11919.2|11918.1|11917.2|371
1647859200000|2022-03-21 10:40:00|11919.5|11918.5|11920.6|11919.6|11921.4|11920.5|11919.2|11918.4|257
1647859500000|2022-03-21 10:45:00|11920.7|11919.7|11920.2|11919.5|11921.7|11920.8|11920.1|11919.3|273
1647859800000|2022-03-21 10:50:00|11920.1|11919.4|11921.1|11920.1|11922|11921.3|11919.3|11918.5|370
1647860100000|2022-03-21 10:55:00|11921|11920|11922.6|11921.6|11923.2|11922.2|11921|11920|287
1647860400000|2022-03-21 11:00:00|11922.7|11921.7|11923.6|11922.6|11923.9|11923|11922.5|11921.6|338
1647860700000|2022-03-21 11:05:00|11923.1|11922.4|11920.6|11919.6|11923.3|11922.5|11920|11919.2|314
1647861000000|2022-03-21 11:10:00|11920.7|11919.7|11921.9|11921.2|11922.6|11921.8|11920.3|11919.4|352
1647861300000|2022-03-21 11:15:00|11921.8|11921.1|11918.7|11917.7|11923.1|11922.4|11918.1|11917.4|269
1647861600000|2022-03-21 11:20:00|11918.6|11917.6|11914.9|11913.9|11918.7|11917.7|11910.9|11909.9|494
1647861900000|2022-03-21 11:25:00|11915|11914|11917.1|11916.1|11917.2|11916.3|11913.9|11912.9|302
1647862200000|2022-03-21 11:30:00|11917|11916|11917|11916|11917.7|11916.8|11915.5|11914.5|362
1647862500000|2022-03-21 11:35:00|11916.8|11916.1|11915.2|11914.2|11917.9|11916.9|11913.8|11913.1|312
1647862800000|2022-03-21 11:40:00|11915.3|11914.3|11917.1|11916.4|11917.7|11916.9|11914.8|11913.9|201
1647863100000|2022-03-21 11:45:00|11917|11916.3|11918.3|11917.6|11919.7|11918.9|11916.7|11916|254
1647863400000|2022-03-21 11:50:00|11918.1|11917.4|11920.3|11919.6|11920.4|11919.7|11917.7|11916.9|216
1647863700000|2022-03-21 11:55:00|11920.4|11919.7|11917.9|11916.9|11921.6|11920.9|11917.5|11916.5|273
1647864000000|2022-03-21 12:00:00|11918.1|11917.1|11919.9|11918.9|11920|11919|11916.2|11915.4|414
1647864300000|2022-03-21 12:05:00|11920|11919|11920.5|11919.5|11921.5|11920.6|11917.2|11916.5|327
1647864600000|2022-03-21 12:10:00|11920.3|11919.6|11919.6|11918.6|11920.7|11919.9|11917.6|11916.8|260
1647864900000|2022-03-21 12:15:00|11920|11919|11922|11921|11922|11921.2|11919.1|11918.1|314
1647865200000|2022-03-21 12:20:00|11921.9|11921.3|11926.3|11925.6|11927.7|11927|11921.1|11920.3|446
1647865500000|2022-03-21 12:25:00|11926.4|11925.7|11926.3|11925.3|11928.1|11927.4|11925.4|11924.7|417
1647865800000|2022-03-21 12:30:00|11926.2|11925.5|11926.8|11926.1|11928|11927.3|11925.5|11924.6|376
1647866100000|2022-03-21 12:35:00|11926.9|11926.2|11925.4|11924.7|11927.5|11926.8|11925.3|11924.6|327
1647866400000|2022-03-21 12:40:00|11925.5|11924.8|11925.2|11924.5|11926.1|11925.3|11924.6|11923.9|260
1647866700000|2022-03-21 12:45:00|11925.1|11924.4|11922.4|11921.7|11925.3|11924.6|11922|11921.2|350
1647867000000|2022-03-21 12:50:00|11922.3|11921.6|11922.7|11922|11924.6|11923.7|11921.5|11920.8|356
1647867300000|2022-03-21 12:55:00|11922.6|11921.9|11922.8|11921.8|11924.4|11923.7|11922.4|11921.6|275
1647867600000|2022-03-21 13:00:00|11923|11922.3|11922.5|11921.8|11923.9|11923.2|11920.2|11919.2|338
1647867900000|2022-03-21 13:05:00|11922.7|11921.7|11920.6|11919.6|11922.8|11921.8|11920.2|11919.2|326
1647868200000|2022-03-21 13:10:00|11920.7|11919.7|11919.6|11918.9|11922|11921.1|11919.3|11918.6|346
1647868500000|2022-03-21 13:15:00|11919.7|11919|11921.8|11921.1|11922.1|11921.4|11919.4|11918.7|282
1647868800000|2022-03-21 13:20:00|11921.9|11921.2|11920.6|11919.6|11922|11921.3|11918.8|11918.1|351
1647869100000|2022-03-21 13:25:00|11920.5|11919.8|11919.1|11918.1|11921|11920.2|11917.2|11916.3|330
1647869400000|2022-03-21 13:30:00|11919.2|11918.2|11917.8|11916.8|11920.6|11919.9|11917.6|11916.7|475
1647869700000|2022-03-21 13:35:00|11917.9|11916.9|11916.8|11916.1|11919.8|11919|11915.3|11914.4|430
1647870000000|2022-03-21 13:40:00|11917.1|11916.4|11915.6|11914.9|11919|11918.1|11915.3|11914.5|331
1647870300000|2022-03-21 13:45:00|11915.7|11915|11913.1|11912.1|11916.9|11916.2|11912|11911.3|470
1647870600000|2022-03-21 13:50:00|11913|11912|11915.2|11914.5|11916.1|11915.3|11912.7|11911.9|401
1647870900000|2022-03-21 13:55:00|11915.3|11914.6|11917|11916.3|11918.3|11917.5|11915|11914|359
1647871200000|2022-03-21 14:00:00|11917.1|11916.4|11919.9|11918.9|11921.5|11920.5|11916.9|11916.2|472
1647871500000|2022-03-21 14:05:00|11920|11919|11917.5|11916.5|11920|11919.1|11916.6|11915.8|354
1647871800000|2022-03-21 14:10:00|11917.6|11916.6|11917.9|11916.9|11918.3|11917.4|11916.6|11915.7|378
1647872100000|2022-03-21 14:15:00|11917.5|11916.8|11913.8|11912.8|11917.9|11917|11913.6|11912.7|297
1647872400000|2022-03-21 14:20:00|11913.6|11912.9|11918.4|11917.7|11919.2|11918.2|11913.6|11912.9|444
1647872700000|2022-03-21 14:25:00|11918.5|11917.8|11915.2|11914.2|11918.9|11918.2|11911.7|11910.9|408
1647873000000|2022-03-21 14:30:00|11915.1|11914.1|11917.6|11916.9|11921.3|11920.5|11914.8|11913.9|457
1647873300000|2022-03-21 14:35:00|11917.5|11916.8|11916.1|11915.4|11918|11917.1|11914.6|11913.9|399
1647873600000|2022-03-21 14:40:00|11916.2|11915.5|11915.3|11914.6|11916.3|11915.6|11914.1|11913.4|316
1647873900000|2022-03-21 14:45:00|11915.2|11914.5|11915.4|11914.7|11917.3|11916.5|11915|11914.1|293
1647874200000|2022-03-21 14:50:00|11915.2|11914.5|11916.4|11915.7|11917.3|11916.5|11915.2|11914.4|299
1647874500000|2022-03-21 14:55:00|11916.5|11915.8|11914.2|11913.5|11916.8|11916.1|11914.2|11913.5|328
1647874800000|2022-03-21 15:00:00|11914.4|11913.4|11918.3|11917.3|11920|11919.2|11912.9|11912|447
1647875100000|2022-03-21 15:05:00|11918.2|11917.5|11921|11920.3|11921.9|11921.1|11917.7|11916.7|321
1647875400000|2022-03-21 15:10:00|11920.8|11920.1|11921|11920|11925|11924|11919.7|11918.7|461
1647875700000|2022-03-21 15:15:00|11920.8|11920.1|11921.7|11920.7|11922.8|11922.1|11920.5|11919.7|392
1647876000000|2022-03-21 15:20:00|11921.6|11920.9|11917.1|11916.4|11921.9|11921.1|11917|11916.3|328
1647876300000|2022-03-21 15:25:00|11917.7|11917|11915.5|11914.8|11919.5|11918.6|11915.1|11914.3|383
1647876600000|2022-03-21 15:30:00|11915.4|11914.7|11915.6|11914.9|11916.2|11915.4|11912.7|11912|401
1647876900000|2022-03-21 15:35:00|11915.9|11915|11913.9|11913.2|11917.3|11916.5|11913.8|11913.1|282
1647877200000|2022-03-21 15:40:00|11913.8|11913.1|11913|11912|11916.1|11915.3|11912.9|11912|343
1647877500000|2022-03-21 15:45:00|11912.9|11911.9|11915.2|11914.5|11915.4|11914.6|11911.8|11911.1|305
1647877800000|2022-03-21 15:50:00|11915.3|11914.6|11916|11915.3|11916.5|11915.5|11913.4|11912.7|319
1647878100000|2022-03-21 15:55:00|11915.9|11915.2|11916.8|11915.8|11916.9|11916.2|11914.7|11913.8|368
1647878400000|2022-03-21 16:00:00|11916.7|11916.1|11913.4|11912.4|11917|11916.2|11913.1|11912.1|436
1647878700000|2022-03-21 16:05:00|11913.2|11912.2|11912.6|11911.9|11914.8|11914|11912.5|11911.7|249
1647879000000|2022-03-21 16:10:00|11912.7|11912|11914.9|11914.2|11915.7|11914.9|11911.9|11911.1|249
1647879300000|2022-03-21 16:15:00|11914.8|11914.1|11916.2|11915.5|11916.5|11915.7|11914.6|11913.8|157
1647879600000|2022-03-21 16:20:00|11916.3|11915.3|11917.8|11916.8|11917.9|11917.1|11914.6|11913.7|216
1647879900000|2022-03-21 16:25:00|11917.7|11916.7|11919.2|11918.2|11919.6|11918.6|11917.3|11916.5|220
1647880200000|2022-03-21 16:30:00|11919.4|11918.4|11925.7|11924.7|11929.7|11928.7|11919.4|11918.4|988
1647880500000|2022-03-21 16:35:00|11925.3|11924.3|11925|11924|11929.4|11928.4|11923|11922|705
1647880800000|2022-03-21 16:40:00|11925.1|11924.1|11923.5|11922.5|11925.4|11924.4|11922.5|11921.5|528
1647881100000|2022-03-21 16:45:00|11923.4|11922.4|11922.8|11921.8|11927.1|11926.2|11921.9|11921|585
1647881400000|2022-03-21 16:50:00|11922.7|11922|11924.8|11923.8|11927.9|11927.1|11922.5|11921.8|643
1647881700000|2022-03-21 16:55:00|11924.9|11923.9|11927.2|11926.2|11927.8|11926.9|11924.2|11923.2|480
1647882000000|2022-03-21 17:00:00|11927.1|11926.1|11929.5|11928.5|11930.1|11929.1|11926.9|11926.1|452
1647882300000|2022-03-21 17:05:00|11929.4|11928.4|11935.4|11934.7|11935.7|11934.7|11929.1|11928.2|538
1647882600000|2022-03-21 17:10:00|11935.6|11934.6|11938|11937.3|11938|11937.3|11932.7|11931.7|459
1647882900000|2022-03-21 17:15:00|11937.9|11937.2|11946.7|11945.7|11946.8|11945.8|11936.4|11935.6|564
1647883200000|2022-03-21 17:20:00|11946.5|11945.8|11943.4|11942.4|11947.2|11946.3|11942.3|11941.3|686
1647883500000|2022-03-21 17:25:00|11943.5|11942.5|11941.3|11940.6|11945|11944.3|11941.2|11940.3|465
1647883800000|2022-03-21 17:30:00|11941.4|11940.7|11938.9|11937.9|11943.4|11942.4|11938.8|11937.8|466
1647884100000|2022-03-21 17:35:00|11938.8|11937.8|11942.2|11941.2|11943.3|11942.5|11938.8|11937.8|384
1647884400000|2022-03-21 17:40:00|11942.3|11941.3|11942.1|11941.1|11943|11942|11939.8|11938.9|351
1647884700000|2022-03-21 17:45:00|11942.2|11941.2|11937.3|11936.6|11942.5|11941.5|11935.9|11935|358
1647885000000|2022-03-21 17:50:00|11937.4|11936.7|11938.2|11937.2|11938.7|11937.9|11936.4|11935.4|312
1647885300000|2022-03-21 17:55:00|11938.1|11937.1|11937.6|11936.6|11938.9|11937.9|11935.8|11934.9|359
1647885600000|2022-03-21 18:00:00|11937.5|11936.8|11938.1|11937.4|11938.6|11937.7|11936.2|11935.5|257
1647885900000|2022-03-21 18:05:00|11938|11937.3|11941.9|11940.9|11942.1|11941.2|11937.9|11937|270
1647886200000|2022-03-21 18:10:00|11941.8|11940.8|11944.2|11943.5|11944.3|11943.5|11940.9|11940|289
1647886500000|2022-03-21 18:15:00|11944|11943.3|11945.3|11944.3|11945.7|11944.7|11942.7|11941.7|315
1647886800000|2022-03-21 18:20:00|11945.4|11944.4|11939.5|11938.5|11945.8|11944.9|11939.4|11938.5|332
1647887100000|2022-03-21 18:25:00|11939.6|11938.6|11938.1|11937.4|11939.7|11938.9|11937.9|11937.1|171
1647887400000|2022-03-21 18:30:00|11938.2|11937.2|11941.6|11940.9|11942.4|11941.5|11938.2|11937.2|233
1647887700000|2022-03-21 18:35:00|11941.7|11941|11939.8|11938.8|11941.9|11941.2|11938.7|11938|228
1647888000000|2022-03-21 18:40:00|11939.7|11938.7|11939.5|11938.8|11939.9|11939.1|11938.1|11937.3|237
1647888300000|2022-03-21 18:45:00|11939.4|11938.7|11940.9|11939.9|11941|11940.1|11937.7|11936.8|224
1647888600000|2022-03-21 18:50:00|11940.7|11940|11939.7|11939|11940.9|11940.2|11939.5|11938.8|225
1647888900000|2022-03-21 18:55:00|11939.6|11938.9|11947.7|11947|11948.2|11947.5|11939.6|11938.8|464
1647889200000|2022-03-21 19:00:00|11947.8|11947.1|11947.8|11947.1|11948.4|11947.4|11945.8|11944.9|275
1647889500000|2022-03-21 19:05:00|11947.7|11947|11948|11947|11948.5|11947.5|11946.7|11946|204
1647889800000|2022-03-21 19:10:00|11948.1|11947.1|11948.2|11947.2|11948.3|11947.6|11947|11946.1|198
1647890100000|2022-03-21 19:15:00|11948.1|11947.4|11948.7|11947.7|11948.9|11948|11947.5|11946.7|271
1647890400000|2022-03-21 19:20:00|11948.4|11947.4|11948.6|11947.9|11949.2|11948.3|11948.3|11947.3|208
1647890700000|2022-03-21 19:25:00|11948.5|11947.8|11948.7|11948|11949.2|11948.3|11947.8|11947|219
1647891000000|2022-03-21 19:30:00|11948.6|11947.9|11948|11947.3|11948.8|11948|11948|11947.1|314
1647891300000|2022-03-21 19:35:00|11948.2|11947.2|11947.5|11946.5|11948.8|11947.8|11947.1|11946.2|187
1647891600000|2022-03-21 19:40:00|11947.6|11946.6|11947.1|11946.1|11948.2|11947.2|11945.2|11944.2|276
1647891900000|2022-03-21 19:45:00|11947|11946|11947.4|11946.4|11948.7|11946.9|11946.5|11945.1|316
1647892200000|2022-03-21 19:50:00|11947.3|11946.3|11947.5|11946.5|11947.8|11946.7|11946.6|11945.3|270
1647892500000|2022-03-21 19:55:00|11947.4|11946.4|11949|11948|11949.8|11948.2|11947.3|11946.3|377
1647892800000|2022-03-21 20:00:00|11949.3|11948.3|11946.7|11945.7|11949.3|11948.3|11945.2|11944.2|199
1647893100000|2022-03-21 20:05:00|11947.3|11946.3|11949|11947.5|11950.2|11948.8|11947.2|11945.9|238
1647893400000|2022-03-21 20:10:00|11948.8|11947.8|11948.9|11947.9|11950.1|11948.8|11948.1|11946.7|200
1647893700000|2022-03-21 20:15:00|11949|11948|11949.8|11948.8|11949.9|11949|11948.3|11947.3|143
1647894000000|2022-03-21 20:20:00|11949.9|11948.9|11949.3|11948.3|11950.6|11949.6|11948.8|11947.9|128
1647894300000|2022-03-21 20:25:00|11949.2|11948.2|11947.8|11947.1|11949.3|11948.4|11947.2|11946.2|111
1647894600000|2022-03-21 20:30:00|11948|11947|11949|11948|11949.5|11948.5|11947.5|11946.7|94
1647894900000|2022-03-21 20:35:00|11948.9|11947.9|11949.2|11948.2|11949.3|11948.4|11948.4|11947.5|79
1647895200000|2022-03-21 20:40:00|11949.1|11948.1|11950|11949|11950.2|11949.2|11949.1|11948.1|97
1647895500000|2022-03-21 20:45:00|11950.1|11949.1|11950.3|11949.3|11950.4|11949.6|11948.9|11948|186
1647895800000|2022-03-21 20:50:00|11950.2|11949.2|11949|11948|11950.3|11949.5|11948.5|11947.2|154
1647896100000|2022-03-21 20:55:00|11949.1|11948.1|11948.3|11946.5|11949.9|11948.1|11946.9|11944.6|369
1647896400000|2022-03-21 21:00:00|11948.6|11945.7|11948.7|11945|11949|11945.8|11947.7|11944.9|51
1647896700000|2022-03-21 21:05:00|11948.2|11945.2|11947.5|11945.3|11948.7|11945.6|11947.4|11944.3|1169
1647897000000|2022-03-21 21:10:00|11947.6|11945.2|11948.1|11945|11948.4|11945.7|11947.3|11944.3|796
1647897300000|2022-03-21 21:15:00|11947.7|11945.2|11947.9|11945.2|11948.7|11946|11947.3|11944.4|1269
1647897600000|2022-03-21 21:20:00|11947.7|11945.1|11947.9|11945.4|11948.5|11946|11947.4|11944.2|1165
1647897900000|2022-03-21 21:25:00|11947.7|11945.2|11948.2|11945.3|11948.5|11945.9|11947.4|11944.8|1258
1647898200000|2022-03-21 21:30:00|11947.9|11945.2|11948|11945.7|11948.4|11945.9|11947.7|11944.7|1444
1647898500000|2022-03-21 21:35:00|11947.9|11945.6|11948.5|11946.1|11949.5|11946.2|11947.8|11944.5|864
1647898800000|2022-03-21 21:40:00|11948.6|11945.7|11948.1|11946|11949.4|11946.4|11947.9|11945.4|155
1647899100000|2022-03-21 21:45:00|11948.3|11945.9|11948.5|11946.1|11949.1|11946.4|11947.9|11945.1|668
1647899400000|2022-03-21 21:50:00|11948.3|11946|11948.5|11945.6|11948.7|11946.1|11948|11945.3|1385
1647899700000|2022-03-21 21:55:00|11948.3|11945.4|11948.5|11945.8|11948.9|11946.4|11947.9|11944.6|955
1647900000000|2022-03-21 22:00:00|11948.2|11945.6|11947.6|11945.7|11948.8|11946.5|11947.1|11945.1|439
1647900300000|2022-03-21 22:05:00|11947.7|11945.6|11947.4|11945.6|11948.2|11946.2|11947|11945.1|362
1647900600000|2022-03-21 22:10:00|11947.3|11945.7|11947.2|11945.7|11948.9|11947.3|11946.7|11945.3|410
1647900900000|2022-03-21 22:15:00|11947.3|11945.6|11947|11946|11948.7|11946.5|11946.6|11944.9|346
1647901200000|2022-03-21 22:20:00|11947.4|11945.5|11947.7|11946.7|11949.4|11947.3|11946.9|11945.5|307
1647901500000|2022-03-21 22:25:00|11948|11946.4|11947.2|11945.6|11948.6|11947|11946.5|11945|560
1647901800000|2022-03-21 22:30:00|11946.9|11945.9|11945.6|11944.6|11947.2|11946|11944.2|11943|329
1647902100000|2022-03-21 22:35:00|11945.7|11944.7|11946.6|11945.6|11946.7|11945.7|11945.5|11944.3|99
1647902400000|2022-03-21 22:40:00|11946.8|11945.8|11947.1|11946.1|11947.8|11946.6|11946.7|11945.7|93
1647902700000|2022-03-21 22:45:00|11947|11946|11947.8|11946.8|11948.5|11947.4|11946.8|11946|69
1647903000000|2022-03-21 22:50:00|11947.7|11946.7|11947.2|11946.2|11948.3|11946.9|11947.2|11946.1|88
1647903300000|2022-03-21 22:55:00|11947.3|11946.3|11948|11947|11948.8|11947.4|11947.3|11946.1|83
1647903600000|2022-03-21 23:00:00|11948.1|11947.1|11953.9|11952.2|11956|11954.6|11947.7|11946.3|257
1647903900000|2022-03-21 23:05:00|11954|11952.5|11957.1|11956.1|11958.5|11956.8|11953.5|11952.1|434
1647904200000|2022-03-21 23:10:00|11957.5|11955.5|11960|11959|11960.7|11959.2|11956.4|11955.4|313
1647904500000|2022-03-21 23:15:00|11960.1|11959.1|11962.5|11961.5|11963.3|11962.3|11959.8|11958.9|206
1647904800000|2022-03-21 23:20:00|11962.6|11961.6|11960.6|11959.6|11963.1|11962.1|11960.4|11959.4|164
1647905100000|2022-03-21 23:25:00|11960.8|11959.8|11961.3|11960.6|11961.5|11960.6|11959.7|11958.9|157
1647905400000|2022-03-21 23:30:00|11961.2|11960.5|11962.1|11961.1|11962.4|11961.5|11959.6|11958.8|259
1647905700000|2022-03-21 23:35:00|11961.8|11960.8|11959.2|11958.2|11961.8|11960.9|11958.4|11957.5|226
1647906000000|2022-03-21 23:40:00|11959.1|11958.1|11960.3|11959.3|11960.3|11959.5|11956.8|11955.9|152
1647906300000|2022-03-21 23:45:00|11960.2|11959.2|11959.4|11958.4|11960.7|11959.9|11958.7|11957.9|242
1647906600000|2022-03-21 23:50:00|11959.3|11958.3|11962.7|11961.7|11962.9|11961.9|11958.4|11957.5|267
1647906900000|2022-03-21 23:55:00|11962.8|11961.8|11959.8|11959.1|11963|11962.1|11959.8|11958.8|191
1647907200000|2022-03-22 00:00:00|11959.7|11959|11967.1|11966.4|11967.7|11966.9|11958.6|11957.9|615
1647907500000|2022-03-22 00:05:00|11967|11966.3|11967.8|11967.1|11968|11967.3|11966.8|11965.9|295
1647907800000|2022-03-22 00:10:00|11967.7|11967|11969.1|11968.4|11969.4|11968.7|11967.7|11966.8|326
1647908100000|2022-03-22 00:15:00|11968.9|11968.2|11975.7|11975|11976.9|11976.2|11968.2|11967.5|538
1647908400000|2022-03-22 00:20:00|11975.8|11974.8|11979.9|11979.2|11980|11979.3|11975.3|11974.6|424
1647908700000|2022-03-22 00:25:00|11980.1|11979.4|11980.6|11979.9|11982.5|11981.8|11978|11977|339
1647909000000|2022-03-22 00:30:00|11980.5|11979.8|11986.9|11985.9|11988|11987|11979.8|11978.9|468
1647909300000|2022-03-22 00:35:00|11986.8|11985.8|11988|11987|11988.1|11987.2|11982.4|11981.7|471
1647909600000|2022-03-22 00:40:00|11988.1|11987.1|11998.5|11997.5|11998.8|11997.8|11985.5|11984.5|645
1647909900000|2022-03-22 00:45:00|11998.4|11997.4|11996.8|11995.8|12008.8|12006.3|11991.8|11990.8|1093
1647910200000|2022-03-22 00:50:00|11996.9|11995.9|12002|12001|12004.9|12003.9|11991.8|11990.8|1216
1647910500000|2022-03-22 00:55:00|12001.8|12000.8|11995.1|11994.1|12002.5|12001.5|11993.2|11992.2|920
1647910800000|2022-03-22 01:00:00|11995.2|11994.2|11987.2|11986.2|11997.4|11996.4|11986.1|11985.1|721
1647911100000|2022-03-22 01:05:00|11987.4|11986.4|11989.6|11988.6|11990.5|11989.6|11986.3|11985.3|414
1647911400000|2022-03-22 01:10:00|11989.3|11988.3|11986.5|11985.5|11990.1|11989.4|11983.2|11982.2|532
1647911700000|2022-03-22 01:15:00|11986.4|11985.4|11994.6|11993.6|11994.6|11993.6|11985.5|11984.5|637
1647912000000|2022-03-22 01:20:00|11994.7|11993.7|11994|11993|11995.2|11994.2|11990.7|11989.7|466
1647912300000|2022-03-22 01:25:00|11994.2|11993.2|11996.3|11995.6|11998.2|11997.3|11993.6|11992.9|418
1647912600000|2022-03-22 01:30:00|11996.5|11995.5|11991.8|11990.8|11999.1|11998.3|11989.6|11988.7|578
1647912900000|2022-03-22 01:35:00|11991.7|11990.7|11990.9|11989.9|11993.9|11992.9|11989.3|11988.5|554
1647913200000|2022-03-22 01:40:00|11991.1|11990.1|11989.9|11988.9|11992.1|11991.2|11988.2|11987.3|570
1647913500000|2022-03-22 01:45:00|11990|11989|11988.8|11987.8|11990.7|11989.9|11986.6|11985.6|569
1647913800000|2022-03-22 01:50:00|11988.5|11987.9|11984.7|11983.7|11988.9|11988.1|11984.1|11983.3|481
1647914100000|2022-03-22 01:55:00|11984.5|11983.8|11986.3|11985.3|11987.9|11986.9|11983|11982.1|496
1647914400000|2022-03-22 02:00:00|11986.2|11985.2|11989.7|11988.7|11990|11989|11985.9|11985.1|401
1647914700000|2022-03-22 02:05:00|11989.8|11988.8|11988.3|11987.6|11990.1|11989.3|11986.5|11985.7|403
1647915000000|2022-03-22 02:10:00|11988.2|11987.5|11989.4|11988.4|11992.5|11991.7|11987|11986.1|327
1647915300000|2022-03-22 02:15:00|11989.5|11988.5|11991.5|11990.8|11992.6|11991.7|11989.3|11988.3|246
1647915600000|2022-03-22 02:20:00|11991.7|11990.7|11992.4|11991.7|11992.6|11991.8|11990|11989|309
1647915900000|2022-03-22 02:25:00|11992.3|11991.6|11989.1|11988.1|11992.6|11991.9|11988.5|11987.8|319
1647916200000|2022-03-22 02:30:00|11989.2|11988.2|11989.2|11988.2|11990.6|11989.6|11986.5|11985.6|310
1647916500000|2022-03-22 02:35:00|11989.3|11988.6|11987.7|11986.7|11989.9|11988.9|11987.2|11986.5|283
1647916800000|2022-03-22 02:40:00|11987.6|11986.6|11988.3|11987.6|11989.3|11988.6|11987.6|11986.6|212
1647917100000|2022-03-22 02:45:00|11988.5|11987.5|11991.3|11990.3|11991.3|11990.4|11987.1|11986.4|308
1647917400000|2022-03-22 02:50:00|11991.2|11990.2|11991.8|11990.8|11992.2|11991.5|11989.6|11988.7|316
1647917700000|2022-03-22 02:55:00|11991.6|11990.9|11988.4|11987.4|11992.9|11992.2|11987.6|11986.8|319
1647918000000|2022-03-22 03:00:00|11988.2|11987.2|11989.7|11989|11991.6|11990.7|11988.2|11987.2|365
1647918300000|2022-03-22 03:05:00|11989.8|11988.8|11990.2|11989.5|11990.4|11989.7|11989.2|11988.5|185
1647918600000|2022-03-22 03:10:00|11990.3|11989.6|11992.8|11991.8|11994.4|11993.5|11990.2|11989.5|274
1647918900000|2022-03-22 03:15:00|11993|11992|11992.9|11992.2|11993.7|11992.8|11991.5|11990.7|253
1647919200000|2022-03-22 03:20:00|11992.8|11992.1|11989.9|11989.2|11993|11992.3|11987.4|11986.5|256
1647919500000|2022-03-22 03:25:00|11989.8|11989.1|11988.6|11987.9|11990|11989.2|11988.4|11987.6|358
1647919800000|2022-03-22 03:30:00|11988.5|11987.8|11989.2|11988.5|11989.4|11988.7|11987|11986.2|379
1647920100000|2022-03-22 03:35:00|11989.3|11988.6|11990.2|11989.2|11991.6|11990.7|11988.1|11987.3|319
1647920400000|2022-03-22 03:40:00|11989.9|11989.1|11989.9|11989.2|11990.8|11990|11988.2|11987.5|232
1647920700000|2022-03-22 03:45:00|11989.8|11989.1|11989.9|11989.2|11990.9|11989.9|11989.3|11988.4|192
1647921000000|2022-03-22 03:50:00|11990|11989.3|11988.9|11988.2|11990.6|11989.8|11988.8|11988.1|209
1647921300000|2022-03-22 03:55:00|11988.8|11988.1|11991.4|11990.4|11993.1|11992.1|11988.8|11987.9|311
1647921600000|2022-03-22 04:00:00|11991.5|11990.5|11993.3|11992.6|11993.7|11992.9|11991.4|11990.4|274
1647921900000|2022-03-22 04:05:00|11993.4|11992.7|11995.5|11994.8|11996.5|11995.6|11993.2|11992.4|250
1647922200000|2022-03-22 04:10:00|11995.6|11994.9|11999.4|11998.4|12001.1|12000.2|11995.5|11994.7|256
1647922500000|2022-03-22 04:15:00|11999.3|11998.6|12015.2|12014.2|12018.8|12017.4|11998.4|11997.7|942
1647922800000|2022-03-22 04:20:00|12015.1|12014.1|12029.3|12028.3|12034.8|12033.6|12015.1|12014.1|1111
1647923100000|2022-03-22 04:25:00|12029.2|12028.5|12028|12027|12030.9|12030.1|12027.1|12026.2|561
1647923400000|2022-03-22 04:30:00|12027.9|12026.9|12031.2|12030.2|12035|12033.6|12025.8|12024.8|644
1647923700000|2022-03-22 04:35:00|12031.3|12030.3|12041.3|12040.3|12047.4|12046|12030.6|12029.8|663
1647924000000|2022-03-22 04:40:00|12041.4|12040.4|12038.4|12037.4|12041.4|12040.4|12032.9|12031.9|542
1647924300000|2022-03-22 04:45:00|12038.3|12037.3|12042.3|12041.3|12042.9|12041.9|12035|12034|420
1647924600000|2022-03-22 04:50:00|12042.2|12041.2|12038.7|12037.7|12042.2|12041.2|12038.1|12037.2|444
1647924900000|2022-03-22 04:55:00|12038.6|12037.6|12038.4|12037.4|12043.6|12042.7|12037|12036|493
1647925200000|2022-03-22 05:00:00|12038.1|12037.2|12040.2|12039.2|12040.8|12039.9|12035.1|12034.2|446
1647925500000|2022-03-22 05:05:00|12040.3|12039.3|12036.7|12035.7|12040.3|12039.4|12035.4|12034.7|384
1647925800000|2022-03-22 05:10:00|12036.8|12035.8|12035.8|12035.1|12038.2|12037.4|12035|12034.2|324
1647926100000|2022-03-22 05:15:00|12035.9|12035.2|12037.4|12036.7|12041.6|12040.8|12035.8|12035|319
1647926400000|2022-03-22 05:20:00|12037.3|12036.6|12035.4|12034.4|12037.7|12036.8|12032.8|12031.9|373
1647926700000|2022-03-22 05:25:00|12035.5|12034.5|12031.4|12030.7|12035.8|12034.8|12030.7|12029.9|360
1647927000000|2022-03-22 05:30:00|12031.5|12030.8|12030.4|12029.4|12033.6|12032.7|12029.5|12028.7|419
1647927300000|2022-03-22 05:35:00|12030|12029.3|12032.6|12031.9|12034.9|12034.2|12028.3|12027.6|400
1647927600000|2022-03-22 05:40:00|12032.7|12032|12031|12030|12034.6|12033.9|12031|12030|385
1647927900000|2022-03-22 05:45:00|12030.7|12029.7|12036|12035|12036.9|12035.9|12029.1|12028.2|400
1647928200000|2022-03-22 05:50:00|12035.9|12034.9|12032.3|12031.6|12036|12035|12031.1|12030.3|260
1647928500000|2022-03-22 05:55:00|12032.4|12031.4|12033.3|12032.3|12034.5|12033.5|12031|12030.3|453
1647928800000|2022-03-22 06:00:00|12033.4|12032.4|12041.5|12040.5|12042.2|12041.2|12031.7|12030.7|682
1647929100000|2022-03-22 06:05:00|12041.4|12040.7|12043.5|12042.5|12045.6|12044.6|12040.7|12039.7|508
1647929400000|2022-03-22 06:10:00|12043.6|12042.6|12043.4|12042.7|12044.8|12044|12041.1|12040.4|435
1647929700000|2022-03-22 06:15:00|12043.5|12042.8|12039.8|12039.1|12043.7|12043|12038.9|12038|362
1647930000000|2022-03-22 06:20:00|12040|12039|12039.1|12038.1|12040.2|12039.5|12036.3|12035.3|385
1647930300000|2022-03-22 06:25:00|12039.2|12038.2|12039.6|12038.9|12040.3|12039.4|12036|12035.3|351
1647930600000|2022-03-22 06:30:00|12039.7|12039|12041.4|12040.7|12041.9|12040.9|12037.7|12036.9|290
1647930900000|2022-03-22 06:35:00|12041.6|12040.6|12039.7|12038.7|12042.6|12041.7|12037.2|12036.3|352
1647931200000|2022-03-22 06:40:00|12040.2|12039.5|12043.2|12042.5|12043.9|12043.1|12038|12037.1|232
1647931500000|2022-03-22 06:45:00|12043.1|12042.4|12044.1|12043.1|12048|12047.1|12043|12042|392
1647931800000|2022-03-22 06:50:00|12043.9|12043.2|12047.7|12046.7|12048|12047.2|12043|12042.2|296
1647932100000|2022-03-22 06:55:00|12047.6|12046.9|12047.7|12046.7|12049|12048|12046|12045.2|412
1647932400000|2022-03-22 07:00:00|12047.9|12046.9|12045.7|12044.7|12049.7|12048.8|12044.8|12043.9|532
1647932700000|2022-03-22 07:05:00|12045.8|12044.8|12047.9|12046.9|12048.9|12047.9|12044.8|12044|438
1647933000000|2022-03-22 07:10:00|12047.8|12046.8|12046.5|12045.5|12049.5|12048.7|12045.9|12045.1|422
1647933300000|2022-03-22 07:15:00|12046.4|12045.4|12042.1|12041.1|12047.1|12046.3|12041.1|12040.1|489
1647933600000|2022-03-22 07:20:00|12042.3|12041.6|12043.1|12042.1|12045.3|12044.3|12042.3|12041.4|316
1647933900000|2022-03-22 07:25:00|12043.2|12042.4|12047.4|12046.4|12049.4|12048.6|12043.1|12042.4|460
1647934200000|2022-03-22 07:30:00|12047.1|12046.7|12043.7|12043|12048.6|12047.7|12043.5|12042.7|518
1647934500000|2022-03-22 07:35:00|12043.5|12042.8|12043.5|12042.8|12045.2|12044.4|12041.3|12040.6|421
1647934800000|2022-03-22 07:40:00|12043.6|12042.9|12044.6|12043.6|12047.3|12046.4|12043.5|12042.8|463
1647935100000|2022-03-22 07:45:00|12044.7|12043.7|12045.6|12044.9|12046.5|12045.6|12043.9|12043.1|364
1647935400000|2022-03-22 07:50:00|12045.7|12045|12044.8|12043.8|12045.8|12045|12042.7|12041.9|450
1647935700000|2022-03-22 07:55:00|12045.1|12044.1|12047.1|12046.4|12048.2|12047.3|12044.6|12043.9|487
1647936000000|2022-03-22 08:00:00|12047.2|12046.5|12045|12044|12049.5|12048.8|12043.6|12042.8|697
1647936300000|2022-03-22 08:05:00|12045.1|12044.1|12040|12039.3|12045.1|12044.3|12038.9|12038|603
1647936600000|2022-03-22 08:10:00|12039.9|12039.2|12042.4|12041.7|12045.1|12044.2|12039.5|12038.8|808
1647936900000|2022-03-22 08:15:00|12042.6|12041.6|12044.7|12044|12045|12044.3|12040.3|12039.5|667
1647937200000|2022-03-22 08:20:00|12044.8|12044.1|12040.8|12039.8|12045.3|12044.3|12040.6|12039.7|586
1647937500000|2022-03-22 08:25:00|12040.9|12039.9|12041.3|12040.6|12042.8|12041.9|12040.1|12039.2|488
1647937800000|2022-03-22 08:30:00|12041.2|12040.5|12037|12036.3|12042.7|12041.9|12033.1|12032.2|636
1647938100000|2022-03-22 08:35:00|12036.9|12036.2|12034.6|12033.9|12039.1|12038.1|12032.8|12032|685
1647938400000|2022-03-22 08:40:00|12034.7|12034|12041.7|12041|12042.4|12041.4|12034.4|12033.6|712
1647938700000|2022-03-22 08:45:00|12041.9|12040.9|12043|12042|12044.6|12043.6|12040.3|12039.6|582
1647939000000|2022-03-22 08:50:00|12042.9|12041.9|12044.4|12043.7|12045|12044.3|12041.1|12040.4|482
1647939300000|2022-03-22 08:55:00|12044.5|12043.8|12046.4|12045.7|12048|12047.3|12044.2|12043.5|505
1647939600000|2022-03-22 09:00:00|12046.5|12045.8|12044.1|12043.4|12049.8|12049|12043.7|12043|554
1647939900000|2022-03-22 09:05:00|12044.2|12043.5|12045.9|12044.9|12049.6|12048.7|12043.7|12042.9|546
1647940200000|2022-03-22 09:10:00|12046|12045|12047.8|12046.8|12048.9|12047.9|12045.1|12044.1|437
1647940500000|2022-03-22 09:15:00|12048.2|12047.5|12057.7|12056.7|12062.2|12060.8|12046.3|12045.6|503
1647940800000|2022-03-22 09:20:00|12057.8|12056.8|12055.5|12054.8|12063.3|12062|12053.4|12052.4|936
1647941100000|2022-03-22 09:25:00|12055|12054.3|12056.9|12056.2|12060|12059.3|12053|12052.3|547
1647941400000|2022-03-22 09:30:00|12056.7|12056|12062.9|12062.2|12067|12066.1|12054.7|12053.9|569
1647941700000|2022-03-22 09:35:00|12063|12062.3|12063.8|12063.1|12067.4|12066.5|12063|12062.3|609
1647942000000|2022-03-22 09:40:00|12063.7|12063|12069.4|12068.7|12072.3|12071.6|12063.7|12063|543
1647942300000|2022-03-22 09:45:00|12069.5|12068.8|12073.3|12072.6|12075.7|12075|12067.6|12066.9|516
1647942600000|2022-03-22 09:50:00|12073.4|12072.7|12081.8|12081.1|12083|12082.3|12073.2|12072.5|629
1647942900000|2022-03-22 09:55:00|12081.9|12081.2|12084|12083.3|12088.9|12088.2|12081.9|12081.2|820
1647943200000|2022-03-22 10:00:00|12084.1|12083.4|12087.8|12086.8|12088.9|12088.2|12082.1|12081.4|501
1647943500000|2022-03-22 10:05:00|12087.7|12086.7|12086.8|12085.8|12091.6|12090.8|12086.6|12085.7|501
1647943800000|2022-03-22 10:10:00|12086.6|12085.9|12087.9|12087.2|12090.4|12089.7|12082.3|12081.6|564
1647944100000|2022-03-22 10:15:00|12088|12087.3|12094|12093.3|12094.1|12093.4|12087.3|12086.5|584
1647944400000|2022-03-22 10:20:00|12093.9|12093.2|12098.4|12097.7|12098.4|12097.7|12093.3|12092.5|616
1647944700000|2022-03-22 10:25:00|12098.5|12097.8|12096.1|12095.4|12103.6|12102.6|12095.4|12094.6|711
1647945000000|2022-03-22 10:30:00|12096.2|12095.5|12089.7|12089|12097|12096.1|12086.5|12085.7|717
1647945300000|2022-03-22 10:35:00|12089.9|12088.9|12087.5|12086.8|12090.5|12089.8|12085.9|12085.1|590
1647945600000|2022-03-22 10:40:00|12087.6|12086.9|12093.5|12092.8|12093.7|12092.9|12086.9|12086.2|484
1647945900000|2022-03-22 10:45:00|12093.6|12092.9|12095.1|12094.4|12098.1|12097.2|12090.9|12090.1|535
1647946200000|2022-03-22 10:50:00|12095|12094.3|12088.7|12088|12098.1|12097.3|12088.4|12087.4|508
1647946500000|2022-03-22 10:55:00|12088.8|12088.1|12088.6|12087.6|12091.9|12090.9|12083.4|12082.6|583
1647946800000|2022-03-22 11:00:00|12088.4|12087.7|12082.1|12081.1|12088.4|12087.7|12080.8|12079.8|576
1647947100000|2022-03-22 11:05:00|12082.2|12081.2|12086|12085.3|12087.9|12087.2|12081.6|12080.9|488
1647947400000|2022-03-22 11:10:00|12085.8|12085.1|12085.6|12084.9|12087.1|12086.4|12082.7|12082|340
1647947700000|2022-03-22 11:15:00|12085.9|12085.1|12091.7|12090.7|12091.7|12090.9|12083.5|12082.6|440
1647948000000|2022-03-22 11:20:00|12091.8|12090.8|12085.9|12084.9|12093.8|12093.1|12085.6|12084.8|518
1647948300000|2022-03-22 11:25:00|12086|12085.3|12086.4|12085.7|12088.1|12087.3|12084.9|12084.2|390
1647948600000|2022-03-22 11:30:00|12086.3|12085.6|12086.7|12086|12089.1|12088.2|12084.7|12084|405
1647948900000|2022-03-22 11:35:00|12086.5|12085.8|12071|12070|12086.5|12085.8|12058.4|12056.7|928
1647949200000|2022-03-22 11:40:00|12070.9|12069.9|12077.8|12076.8|12079|12078.2|12070.4|12069.4|805
1647949500000|2022-03-22 11:45:00|12077.7|12076.7|12076.9|12075.9|12079.5|12078.5|12074.1|12073.4|606
1647949800000|2022-03-22 11:50:00|12076.7|12076|12078.3|12077.3|12079.7|12078.9|12076.1|12075.4|672
1647950100000|2022-03-22 11:55:00|12078.4|12077.4|12078.5|12077.5|12082.9|12082.1|12075.5|12074.5|629
1647950400000|2022-03-22 12:00:00|12078.7|12078|12078.3|12077.3|12080.4|12079.5|12074.6|12073.8|724
1647950700000|2022-03-22 12:05:00|12078.2|12077.5|12079.9|12078.9|12081.9|12081.2|12077.8|12077.1|581
1647951000000|2022-03-22 12:10:00|12080|12079|12088.1|12087.4|12088.5|12087.8|12079.8|12078.9|711
1647951300000|2022-03-22 12:15:00|12088|12087.3|12090.6|12089.9|12091.3|12090.6|12087.4|12086.7|764
1647951600000|2022-03-22 12:20:00|12090.3|12089.6|12083|12082.3|12090.5|12089.7|12082.2|12081.4|606
1647951900000|2022-03-22 12:25:00|12082.9|12082.2|12083.6|12082.9|12085.4|12084.6|12081|12080.3|543
1647952200000|2022-03-22 12:30:00|12083.7|12083|12076.4|12075.7|12083.9|12083.1|12075.6|12074.9|515
1647952500000|2022-03-22 12:35:00|12076.6|12075.6|12082.2|12081.2|12082.3|12081.4|12075.9|12075|495
1647952800000|2022-03-22 12:40:00|12082.3|12081.3|12066.9|12065.9|12082.3|12081.4|12066.8|12065.8|539
1647953100000|2022-03-22 12:45:00|12066.6|12064.7|12058.4|12057.4|12066.6|12065.6|12055.4|12054.6|848
1647953400000|2022-03-22 12:50:00|12058.3|12057.3|12050.2|12049.2|12060.5|12059.8|12046.6|12045.6|657
1647953700000|2022-03-22 12:55:00|12050.3|12049.3|12055.5|12054.5|12056.3|12055.3|12038.5|12037.5|1032
1647954000000|2022-03-22 13:00:00|12055.4|12054.4|12056|12055.3|12056.6|12055.7|12052.4|12051.7|785
1647954300000|2022-03-22 13:05:00|12056.1|12055.4|12061.2|12060.5|12065|12064.2|12056.1|12055.4|947
1647954600000|2022-03-22 13:10:00|12061.3|12060.6|12061.8|12061.1|12064.9|12064.1|12057.7|12057|891
1647954900000|2022-03-22 13:15:00|12061.7|12061|12055.3|12054.3|12065.7|12065|12054.5|12053.5|911
1647955200000|2022-03-22 13:20:00|12055.4|12054.4|12065.6|12064.6|12066.9|12065.9|12051.9|12050.9|732
1647955500000|2022-03-22 13:25:00|12065.4|12064.4|12062.3|12061.6|12068.7|12067.8|12060.4|12059.6|913
1647955800000|2022-03-22 13:30:00|12062.6|12061.9|12061.1|12060.4|12064.2|12063.5|12056.7|12055.8|982
1647956100000|2022-03-22 13:35:00|12061.2|12060.2|12054.9|12054.2|12061.3|12060.3|12052.9|12052|893
1647956400000|2022-03-22 13:40:00|12054.6|12053.9|12059.4|12058.7|12059.7|12058.8|12050|12049.3|776
1647956700000|2022-03-22 13:45:00|12059.7|12059.1|12062.4|12061.4|12063.4|12062.6|12057.5|12056.5|693
1647957000000|2022-03-22 13:50:00|12062.5|12061.5|12063.5|12062.5|12065.8|12064.9|12061.2|12060.5|664
1647957300000|2022-03-22 13:55:00|12063.3|12062.6|12062.1|12061.4|12064.2|12063.4|12059.3|12058.3|785
1647957600000|2022-03-22 14:00:00|12062.4|12061.5|12070.7|12069.7|12073.6|12072.8|12060.5|12059.7|909
1647957900000|2022-03-22 14:05:00|12070.6|12070|12071.4|12070.7|12073.9|12073.2|12069.1|12068.3|662
1647958200000|2022-03-22 14:10:00|12071.3|12070.6|12074.9|12074.2|12075|12074.2|12071|12070.1|576
1647958500000|2022-03-22 14:15:00|12074.7|12074|12076.4|12075.7|12077|12076.3|12072.2|12071.5|624
1647958800000|2022-03-22 14:20:00|12076.5|12075.5|12077|12076.3|12079|12078.1|12074.6|12073.6|564
1647959100000|2022-03-22 14:25:00|12076.8|12075.8|12075.8|12075.1|12078.8|12078.1|12075.6|12074.7|473
1647959400000|2022-03-22 14:30:00|12076|12075.3|12071.2|12070.5|12076.3|12075.5|12068.1|12067.4|591
1647959700000|2022-03-22 14:35:00|12071.3|12070.6|12069.3|12068.6|12071.8|12071.1|12067.8|12067.1|526
1647960000000|2022-03-22 14:40:00|12069.4|12068.7|12070.9|12069.9|12072.5|12071.8|12067.7|12066.9|475
1647960300000|2022-03-22 14:45:00|12070.8|12069.8|12067|12066.3|12072.1|12071.4|12066|12065.3|528
1647960600000|2022-03-22 14:50:00|12066.9|12066.2|12074.7|12074|12076.1|12075.3|12066.1|12065.4|404
1647960900000|2022-03-22 14:55:00|12075.3|12074.3|12076.9|12076.2|12077.1|12076.4|12073.4|12072.7|363
1647961200000|2022-03-22 15:00:00|12076.8|12076.1|12076|12075.3|12077.6|12076.9|12073.4|12072.7|511
1647961500000|2022-03-22 15:05:00|12075.8|12075.1|12070.5|12069.8|12077.3|12076.6|12068.4|12067.7|498
1647961800000|2022-03-22 15:10:00|12070.6|12069.9|12079.3|12078.6|12079.3|12078.6|12070.5|12069.7|497
1647962100000|2022-03-22 15:15:00|12079.4|12078.7|12077.8|12077.1|12080.1|12079.3|12076.6|12075.9|509
1647962400000|2022-03-22 15:20:00|12078|12077|12080.5|12079.8|12081.7|12080.8|12075.3|12074.6|525
1647962700000|2022-03-22 15:25:00|12080.3|12079.6|12077.7|12077|12082|12081.2|12076.7|12075.9|486
1647963000000|2022-03-22 15:30:00|12077.6|12076.9|12074.6|12073.9|12077.7|12077|12072.8|12072|532
1647963300000|2022-03-22 15:35:00|12074.5|12073.8|12077.3|12076.6|12077.8|12077|12072|12071.2|461
1647963600000|2022-03-22 15:40:00|12077.4|12076.7|12075.9|12075.2|12078.7|12078|12074.2|12073.3|512
1647963900000|2022-03-22 15:45:00|12076|12074.9|12067.4|12066.4|12076.1|12075.3|12063.6|12062.4|569
1647964200000|2022-03-22 15:50:00|12067.3|12066.3|12068.1|12067.4|12070.3|12069.6|12064.9|12064.1|605
1647964500000|2022-03-22 15:55:00|12068.3|12067.6|12067|12066.3|12069.9|12069.2|12065.1|12064.4|622
1647964800000|2022-03-22 16:00:00|12067.2|12066.5|12063.4|12062.7|12069|12068.3|12063.1|12062.3|644
1647965100000|2022-03-22 16:05:00|12063.3|12062.6|12062.7|12062|12065.1|12064.4|12059.1|12058.3|562
1647965400000|2022-03-22 16:10:00|12062.9|12061.9|12058.3|12057.3|12063.9|12063.1|12058.1|12057.3|374
1647965700000|2022-03-22 16:15:00|12058.5|12057.5|12054.2|12053.5|12058.9|12058.2|12054.1|12053.3|408
1647966000000|2022-03-22 16:20:00|12054.3|12053.3|12056.4|12055.4|12057|12056.3|12052.8|12052.1|429
1647966300000|2022-03-22 16:25:00|12056.3|12055.6|12056|12055.3|12057.4|12056.7|12053|12052|351
1647966600000|2022-03-22 16:30:00|12055.8|12055.1|12059|12058.3|12060.1|12059.3|12055.8|12055.1|444
1647966900000|2022-03-22 16:35:00|12058.9|12058.2|12060.8|12060.1|12061.9|12061.1|12058.8|12057.9|395
1647967200000|2022-03-22 16:40:00|12060.9|12060.2|12062.3|12061.6|12063.4|12062.7|12060.1|12059.1|369
1647967500000|2022-03-22 16:45:00|12062.4|12061.7|12064|12063.3|12065.2|12064.5|12061.7|12061|391
1647967800000|2022-03-22 16:50:00|12064.5|12063.8|12067.4|12066.7|12068.4|12067.7|12064.4|12063.7|323
1647968100000|2022-03-22 16:55:00|12067.5|12066.8|12068|12067.3|12069.9|12069.1|12067.4|12066.7|231
1647968400000|2022-03-22 17:00:00|12067.8|12067.1|12068.3|12067.6|12070.4|12069.7|12067.5|12066.6|339
1647968700000|2022-03-22 17:05:00|12068.4|12067.7|12069.1|12068.4|12069.2|12068.5|12066.8|12066.1|226
1647969000000|2022-03-22 17:10:00|12069.2|12068.5|12070.2|12069.5|12071.2|12070.5|12068.8|12068|234
1647969300000|2022-03-22 17:15:00|12070.1|12069.4|12065.8|12065.1|12071.3|12070.6|12065.7|12065|307
1647969600000|2022-03-22 17:20:00|12065.9|12065.2|12067.3|12066.6|12068.1|12067.4|12065|12064.2|285
1647969900000|2022-03-22 17:25:00|12067.2|12066.5|12069.9|12068.9|12069.9|12068.9|12066.4|12065.6|277
1647970200000|2022-03-22 17:30:00|12069.8|12068.8|12075.6|12074.9|12075.7|12075|12069.8|12068.8|388
1647970500000|2022-03-22 17:35:00|12075.7|12075|12075.8|12075.1|12076.5|12075.7|12074.9|12074.1|266
1647970800000|2022-03-22 17:40:00|12075.7|12075|12077.7|12077|12078.7|12078|12075.7|12075|251
1647971100000|2022-03-22 17:45:00|12077.6|12076.9|12078.1|12077.4|12078.8|12078|12076.1|12075.3|259
1647971400000|2022-03-22 17:50:00|12078.2|12077.5|12078.5|12077.8|12078.8|12078|12077.4|12076.7|215
1647971700000|2022-03-22 17:55:00|12078.4|12077.7|12082.4|12081.7|12082.7|12082|12078.4|12077.6|307
1647972000000|2022-03-22 18:00:00|12082.3|12081.6|12081.4|12080.4|12082.9|12082.1|12080.3|12079.6|217
1647972300000|2022-03-22 18:05:00|12081.5|12080.5|12079.8|12078.8|12081.5|12080.7|12079|12078.1|257
1647972600000|2022-03-22 18:10:00|12079.9|12078.9|12077.8|12077.1|12079.9|12079|12077.7|12077|189
1647972900000|2022-03-22 18:15:00|12077.7|12077|12077|12076.3|12077.7|12077|12076.5|12075.8|194
1647973200000|2022-03-22 18:20:00|12076.9|12076.2|12076.5|12075.8|12077.6|12076.9|12075.3|12074.5|209
1647973500000|2022-03-22 18:25:00|12076.6|12075.9|12080.6|12079.9|12081.6|12080.9|12076.5|12075.8|268
1647973800000|2022-03-22 18:30:00|12080.7|12080|12077.3|12076.3|12081.5|12080.8|12077.1|12076.3|262
1647974100000|2022-03-22 18:35:00|12077.4|12076.4|12078.2|12077.2|12079.4|12078.6|12077.2|12076.4|218
1647974400000|2022-03-22 18:40:00|12078.1|12077.4|12078.9|12078.2|12078.9|12078.2|12076.4|12075.7|217
1647974700000|2022-03-22 18:45:00|12078.8|12078.1|12073.1|12072.4|12079.2|12078.5|12073|12072.3|295
1647975000000|2022-03-22 18:50:00|12073.2|12072.5|12070.8|12070.1|12074.7|12074|12070.7|12069.9|332
1647975300000|2022-03-22 18:55:00|12070.9|12070.2|12073.1|12072.4|12075.2|12074.4|12070.3|12069.6|368
1647975600000|2022-03-22 19:00:00|12073.2|12072.5|12074.9|12073.9|12076.4|12075.5|12072.8|12072.1|384
1647975900000|2022-03-22 19:05:00|12074.7|12074|12072.9|12072.2|12077|12076.2|12072.7|12072|353
1647976200000|2022-03-22 19:10:00|12072.8|12072.1|12072.2|12071.5|12074.2|12073.4|12071.4|12070.6|434
1647976500000|2022-03-22 19:15:00|12072.1|12071.4|12073.9|12072.9|12075.1|12074.3|12072|12071.3|281
1647976800000|2022-03-22 19:20:00|12074|12073|12073.5|12072.5|12074.2|12073.4|12072.4|12071.7|215
1647977100000|2022-03-22 19:25:00|12073.3|12072.6|12074.4|12073.4|12074.5|12073.6|12072.1|12071.2|252
1647977400000|2022-03-22 19:30:00|12074.5|12073.5|12075.7|12075|12076.5|12075.7|12072.8|12072|356
1647977700000|2022-03-22 19:35:00|12075.6|12074.9|12076.4|12075.4|12077.3|12076.4|12075.2|12074.4|270
1647978000000|2022-03-22 19:40:00|12076|12075.3|12077.1|12076.4|12077.4|12076.5|12075.7|12074.9|192
1647978300000|2022-03-22 19:45:00|12077|12076.3|12077.8|12077.1|12078.2|12077.5|12076.8|12076.1|189
1647978600000|2022-03-22 19:50:00|12077.9|12077.2|12077|12076.3|12078.8|12078|12076.7|12076|282
1647978900000|2022-03-22 19:55:00|12076.9|12076.2|12077|12076.3|12077.9|12077.2|12075.6|12074.9|306
1647979200000|2022-03-22 20:00:00|12077.1|12076.1|12078.3|12077.3|12078.4|12077.5|12076.6|12075.9|224
1647979500000|2022-03-22 20:05:00|12078.4|12077.4|12080.7|12079.7|12080.7|12079.9|12078.2|12077.3|197
1647979800000|2022-03-22 20:10:00|12080.8|12079.8|12081.2|12080.2|12081.6|12080.8|12080.3|12079.5|128
1647980100000|2022-03-22 20:15:00|12081.1|12080.1|12080.6|12079.9|12081.2|12080.2|12079.4|12078.7|158
1647980400000|2022-03-22 20:20:00|12080.5|12079.8|12082.5|12081.5|12082.8|12081.9|12080.5|12079.8|122
1647980700000|2022-03-22 20:25:00|12082.4|12081.4|12083.8|12082.8|12084|12083.1|12082.1|12081.3|172
1647981000000|2022-03-22 20:30:00|12083.7|12083|12082.4|12081.4|12084.2|12083.2|12082.1|12081.3|163
1647981300000|2022-03-22 20:35:00|12082.3|12081.3|12082.5|12081.5|12082.7|12081.8|12082|12081.2|120
1647981600000|2022-03-22 20:40:00|12082.3|12081.6|12079.8|12078.8|12082.6|12081.7|12079.6|12078.6|153
1647981900000|2022-03-22 20:45:00|12079.7|12078.7|12082.2|12081.2|12083.1|12081.2|12079.3|12078.4|283
1647982200000|2022-03-22 20:50:00|12082.1|12081.1|12083.1|12081|12083.4|12081.8|12080.9|12079.9|187
1647982500000|2022-03-22 20:55:00|12082.9|12081.1|12083.1|12077.1|12084.5|12082.7|12082.6|12076.6|272
1647982800000|2022-03-22 21:00:00|12084|12078|12082.5|12076.5|12085.3|12079.3|12082.5|12076.5|25
1647983100000|2022-03-22 21:05:00|12082.7|12076.7|12081.1|12075.1|12082.7|12076.7|12080.8|12074.8|105
1647983400000|2022-03-22 21:10:00|12080.8|12074.8|12082.1|12077.9|12083.1|12078.3|12080.3|12074.3|942
1647983700000|2022-03-22 21:15:00|12082.3|12078|12083.9|12080.2|12084.2|12080.6|12081.9|12077|1435
1647984000000|2022-03-22 21:20:00|12084|12080|12084.7|12080.3|12087|12081.4|12083.1|12078|1239
1647984300000|2022-03-22 21:25:00|12084.3|12081.2|12084.7|12080.9|12085.3|12081.4|12084|12078.4|1232
1647984600000|2022-03-22 21:30:00|12084.5|12081.2|12084.2|12080.9|12085|12081.9|12083.8|12080.3|1213
1647984900000|2022-03-22 21:35:00|12084.1|12081|12084.8|12081.8|12085.9|12082.9|12084.1|12080.8|760
1647985200000|2022-03-22 21:40:00|12085|12081.7|12085.3|12082.1|12085.9|12082.5|12084.5|12081.4|803
1647985500000|2022-03-22 21:45:00|12084.9|12081.8|12085.2|12082.8|12085.7|12083.2|12084.6|12081.6|1119
1647985800000|2022-03-22 21:50:00|12085.1|12082.9|12085.2|12082.1|12085.5|12083.5|12084.4|12081.8|1402
1647986100000|2022-03-22 21:55:00|12084.9|12082|12084.8|12081.7|12085.6|12082.7|12084.3|12081.4|1415
1647986400000|2022-03-22 22:00:00|12085.1|12081.6|12082.2|12080.6|12085.1|12082.2|12081.4|12080.1|926
1647986700000|2022-03-22 22:05:00|12081.9|12080.9|12082.6|12081.6|12082.8|12081.8|12081.3|12080.3|393
1647987000000|2022-03-22 22:10:00|12082.8|12081.3|12087.1|12086.1|12087.3|12086.3|12082.5|12081.3|339
1647987300000|2022-03-22 22:15:00|12087|12086|12095.4|12094.4|12100.5|12099.5|12086.9|12085.9|583
1647987600000|2022-03-22 22:20:00|12095.3|12094.3|12095.3|12094.3|12098.5|12097.3|12095.2|12094.2|183
1647987900000|2022-03-22 22:25:00|12095.4|12094.4|12098.5|12097.5|12099|12097.8|12095.4|12094.4|311
1647988200000|2022-03-22 22:30:00|12098.4|12097.4|12098.3|12097.3|12101.6|12100.6|12097.7|12096.7|263
1647988500000|2022-03-22 22:35:00|12098.2|12097.2|12098.5|12096.7|12099.7|12098.7|12097|12096|225
1647988800000|2022-03-22 22:40:00|12098|12097|12095.3|12094.3|12098.1|12097.1|12095.2|12094.2|190
1647989100000|2022-03-22 22:45:00|12095.2|12094.2|12093.3|12092.3|12096.3|12095.3|12093|12092.2|180
1647989400000|2022-03-22 22:50:00|12093.8|12092.8|12099.4|12098.4|12099.5|12098.5|12093.8|12092.8|156
1647989700000|2022-03-22 22:55:00|12099.2|12098.2|12119.8|12118.8|12130.6|12127.8|12099|12098|1309
1647990000000|2022-03-22 23:00:00|12120|12118.4|12114.8|12113.8|12120.3|12118.8|12108.5|12106.9|903
1647990300000|2022-03-22 23:05:00|12114.9|12113.9|12122.5|12120.5|12122.8|12121.2|12111.6|12109.9|881
1647990600000|2022-03-22 23:10:00|12122.4|12120.6|12118.8|12116.9|12123.2|12121.7|12116|12114.6|861
1647990900000|2022-03-22 23:15:00|12118.5|12117.5|12118.6|12117.6|12121.4|12120.4|12115.7|12114.7|459
1647991200000|2022-03-22 23:20:00|12118.5|12117.5|12116.2|12115.2|12120|12119.1|12115.1|12114.1|401
1647991500000|2022-03-22 23:25:00|12116.1|12115.5|12117.3|12116.3|12117.4|12116.4|12112.3|12111.5|360
1647991800000|2022-03-22 23:30:00|12117.2|12116.2|12114.5|12113.8|12118.7|12117.7|12113.6|12112.7|446
1647992100000|2022-03-22 23:35:00|12114.6|12113.9|12119.9|12118.9|12120|12119.1|12112.2|12111.2|359
1647992400000|2022-03-22 23:40:00|12120|12119|12118.7|12118|12120|12119.1|12116.5|12115.7|337
1647992700000|2022-03-22 23:45:00|12118.6|12117.9|12118.7|12117.7|12119|12118|12116.2|12115.4|408
1647993000000|2022-03-22 23:50:00|12118.8|12117.8|12120.9|12120.2|12123.9|12123|12117|12116|411
1647993300000|2022-03-22 23:55:00|12121.2|12120.3|12134.7|12133.7|12142.7|12140.9|12121|12120|803
1647993600000|2022-03-23 00:00:00|12134.6|12133.6|12126.7|12125.7|12134.9|12134.1|12122.5|12121.5|870
1647993900000|2022-03-23 00:05:00|12126.6|12125.6|12124.2|12123.5|12126.9|12126.1|12122.2|12121.2|669
1647994200000|2022-03-23 00:10:00|12124.3|12123.6|12125.5|12124.8|12125.9|12125.1|12121.9|12121|535
1647994500000|2022-03-23 00:15:00|12125.3|12124.6|12123|12122.3|12129.5|12128.5|12122.9|12122|572
1647994800000|2022-03-23 00:20:00|12122.9|12122.2|12125.6|12124.9|12131.9|12131|12122.1|12121.3|479
1647995100000|2022-03-23 00:25:00|12125.7|12125|12127.4|12126.7|12128.6|12127.6|12123.3|12122.5|511
1647995400000|2022-03-23 00:30:00|12127.3|12126.6|12130.4|12129.4|12130.6|12129.6|12124|12123.2|670
1647995700000|2022-03-23 00:35:00|12130.5|12129.5|12129.2|12128.2|12131.9|12130.9|12126.8|12125.9|587
1647996000000|2022-03-23 00:40:00|12129|12128|12128.9|12128.2|12129.3|12128.6|12126.8|12125.8|541
1647996300000|2022-03-23 00:45:00|12129|12128.3|12125.6|12124.6|12130.9|12129.9|12124.1|12123.3|601
1647996600000|2022-03-23 00:50:00|12125.7|12124.9|12118.9|12117.9|12126.1|12125.2|12116.1|12115.1|1052
1647996900000|2022-03-23 00:55:00|12119.7|12118.7|12112.4|12111.4|12119.7|12118.7|12110.7|12110|880
1647997200000|2022-03-23 01:00:00|12112.3|12111.6|12090.1|12089.1|12113.4|12112.6|12079.7|12078.6|1286
1647997500000|2022-03-23 01:05:00|12089.9|12088.9|12097.3|12096.3|12097.6|12096.9|12086.8|12085.8|812
1647997800000|2022-03-23 01:10:00|12097.2|12096.2|12095.7|12095|12099.5|12098.5|12094.5|12093.5|590
1647998100000|2022-03-23 01:15:00|12096.1|12095.1|12098.8|12097.8|12099.3|12098.3|12094.6|12093.6|509
1647998400000|2022-03-23 01:20:00|12098.9|12097.9|12097.1|12096.4|12101.3|12100.3|12095|12094|485
1647998700000|2022-03-23 01:25:00|12097|12096.3|12093.6|12092.6|12097.2|12096.3|12087.8|12086.8|521
1647999000000|2022-03-23 01:30:00|12093.8|12092.8|12095.8|12094.8|12097.4|12096.5|12091.3|12090.3|576
1647999300000|2022-03-23 01:35:00|12095.7|12094.7|12101.7|12100.7|12102|12101.1|12094.1|12093.1|413
1647999600000|2022-03-23 01:40:00|12101.8|12100.8|12105.7|12104.7|12114|12113|12101.4|12100.7|611
1647999900000|2022-03-23 01:45:00|12105.8|12104.8|12109.7|12109|12112.1|12111.2|12105.2|12104.3|439
1648000200000|2022-03-23 01:50:00|12109.9|12108.9|12117.1|12116.1|12119.4|12118.4|12109.9|12108.9|563
1648000500000|2022-03-23 01:55:00|12116.6|12115.6|12116.4|12115.7|12119.6|12118.7|12115.3|12114.4|434
1648000800000|2022-03-23 02:00:00|12116.3|12115.6|12112.7|12111.7|12118.1|12117.3|12112.5|12111.6|526
1648001100000|2022-03-23 02:05:00|12113|12112|12109.2|12108.2|12116.2|12115.3|12107.6|12106.6|518
1648001400000|2022-03-23 02:10:00|12109.1|12108.1|12109.8|12109.1|12111.1|12110.2|12107|12106|580
1648001700000|2022-03-23 02:15:00|12109.7|12109|12112|12111|12113.1|12112.1|12107.6|12106.8|463
1648002000000|2022-03-23 02:20:00|12111.9|12111.2|12110.7|12110|12112.8|12112.1|12107.6|12106.6|424
1648002300000|2022-03-23 02:25:00|12110.8|12110.1|12108.3|12107.3|12112.8|12111.9|12108|12107.2|328
1648002600000|2022-03-23 02:30:00|12108.2|12107.5|12110.4|12109.4|12110.9|12109.9|12106.3|12105.5|405
1648002900000|2022-03-23 02:35:00|12110.2|12109.5|12108.9|12107.9|12111.1|12110.4|12107.7|12107|335
1648003200000|2022-03-23 02:40:00|12108.8|12107.8|12105.5|12104.8|12110.6|12109.7|12105|12104.2|386
1648003500000|2022-03-23 02:45:00|12105.6|12104.9|12105.1|12104.1|12108.5|12107.7|12104.9|12103.9|365
1648003800000|2022-03-23 02:50:00|12105|12104|12093.6|12092.9|12105.2|12104.2|12093.6|12092.8|464
1648004100000|2022-03-23 02:55:00|12093.7|12093|12103.7|12102.7|12104.1|12103.4|12093.4|12092.5|705
1648004400000|2022-03-23 03:00:00|12103.8|12102.8|12101.6|12100.9|12104.7|12103.8|12101.6|12100.7|429
1648004700000|2022-03-23 03:05:00|12101.7|12101|12102.2|12101.5|12104.7|12103.9|12100.6|12099.9|391
1648005000000|2022-03-23 03:10:00|12102.1|12101.4|12100|12099.3|12103.3|12102.6|12098.5|12097.8|326
1648005300000|2022-03-23 03:15:00|12100.1|12099.4|12102.8|12101.8|12104.1|12103.3|12098.4|12097.6|357
1648005600000|2022-03-23 03:20:00|12102.9|12101.9|12103|12102.3|12103.1|12102.4|12100|12099.2|289
1648005900000|2022-03-23 03:25:00|12103.1|12102.1|12105.4|12104.4|12105.8|12105|12102.9|12101.9|247
1648006200000|2022-03-23 03:30:00|12105.5|12104.5|12105.3|12104.6|12108.6|12107.7|12105.1|12104.4|339
1648006500000|2022-03-23 03:35:00|12105.8|12104.8|12105.8|12105.1|12107.3|12106.6|12104.8|12103.8|188
1648006800000|2022-03-23 03:40:00|12105.7|12105|12106.6|12105.6|12107.2|12106.4|12103.1|12102.4|328
1648007100000|2022-03-23 03:45:00|12106.5|12105.5|12107.3|12106.3|12107.8|12107.1|12104.3|12103.4|273
1648007400000|2022-03-23 03:50:00|12107.2|12106.5|12111.6|12110.9|12112.6|12111.9|12107.2|12106.5|333
1648007700000|2022-03-23 03:55:00|12111.7|12111|12108.7|12108|12113.4|12112.6|12107.7|12106.7|356
1648008000000|2022-03-23 04:00:00|12108.8|12108.1|12108.4|12107.7|12108.9|12108.2|12107.5|12106.8|188
1648008300000|2022-03-23 04:05:00|12108.5|12107.8|12113.8|12112.8|12114.7|12114|12108.2|12107.4|351
1648008600000|2022-03-23 04:10:00|12113.7|12112.7|12115.6|12114.6|12116.3|12115.5|12113.2|12112.5|258
1648008900000|2022-03-23 04:15:00|12115.4|12114.7|12114|12113|12116|12115.3|12113.8|12112.9|283
1648009200000|2022-03-23 04:20:00|12114.1|12113.1|12115.9|12114.9|12116|12115.2|12113.7|12113|265
1648009500000|2022-03-23 04:25:00|12115.8|12114.8|12114.4|12113.7|12116.1|12115.4|12114|12113.3|227
1648009800000|2022-03-23 04:30:00|12114.3|12113.6|12112.2|12111.5|12115.2|12114.5|12112|12111.3|238
1648010100000|2022-03-23 04:35:00|12112.3|12111.6|12111.3|12110.6|12113.1|12112.3|12111.2|12110.5|202
1648010400000|2022-03-23 04:40:00|12111.4|12110.7|12113|12112|12113.2|12112.3|12109.8|12109.1|301
1648010700000|2022-03-23 04:45:00|12112.9|12111.9|12115|12114.3|12115.8|12114.9|12112.7|12111.8|198
1648011000000|2022-03-23 04:50:00|12114.8|12114.1|12113.8|12113.1|12114.8|12114.1|12112.3|12111.6|208
1648011300000|2022-03-23 04:55:00|12113.7|12113|12107.6|12106.9|12113.7|12113|12106.9|12106.1|264
1648011600000|2022-03-23 05:00:00|12107.5|12106.8|12107|12106|12108.3|12107.6|12104.5|12103.7|293
1648011900000|2022-03-23 05:05:00|12106.8|12106.1|12109.1|12108.4|12109.2|12108.5|12106.8|12106|221
1648012200000|2022-03-23 05:10:00|12109.2|12108.5|12108.4|12107.7|12110.9|12110.1|12108.3|12107.6|146
1648012500000|2022-03-23 05:15:00|12108.5|12107.8|12108.8|12107.8|12110.8|12109.9|12108.2|12107.5|201
1648012800000|2022-03-23 05:20:00|12108.7|12107.7|12107.9|12107.2|12110.2|12109.5|12107.6|12106.8|246
1648013100000|2022-03-23 05:25:00|12107.8|12107.1|12105.3|12104.6|12108.1|12107.4|12101.8|12100.9|304
1648013400000|2022-03-23 05:30:00|12105.4|12104.7|12105.6|12104.9|12106.6|12105.9|12104.2|12103.4|232
1648013700000|2022-03-23 05:35:00|12105.8|12105.1|12103.3|12102.6|12106.3|12105.6|12102.2|12101.3|140
1648014000000|2022-03-23 05:40:00|12103.5|12102.8|12102.8|12102.1|12103.5|12102.8|12098.9|12098.2|237
1648014300000|2022-03-23 05:45:00|12102.6|12101.9|12103.2|12102.5|12106.7|12105.9|12101.5|12100.8|326
1648014600000|2022-03-23 05:50:00|12103.1|12102.4|12104.1|12103.4|12105|12104.3|12102.6|12101.8|263
1648014900000|2022-03-23 05:55:00|12104.3|12103.3|12103.6|12102.9|12107.6|12106.9|12103.6|12102.7|330
1648015200000|2022-03-23 06:00:00|12104.1|12103.4|12110|12109|12110|12109.1|12104.1|12103.4|246
1648015500000|2022-03-23 06:05:00|12109.8|12109.1|12111.6|12110.9|12113.2|12112.4|12109.4|12108.7|316
1648015800000|2022-03-23 06:10:00|12111|12110.3|12112.5|12111.8|12112.6|12111.9|12109|12108.2|249
1648016100000|2022-03-23 06:15:00|12112.4|12111.7|12111.1|12110.4|12114.7|12114|12110.4|12109.7|232
1648016400000|2022-03-23 06:20:00|12111.2|12110.2|12109.2|12108.5|12113.6|12112.9|12107.5|12106.6|401
1648016700000|2022-03-23 06:25:00|12109.3|12108.6|12110.3|12109.6|12110.9|12110.2|12108.9|12108.2|186
1648017000000|2022-03-23 06:30:00|12110.2|12109.5|12111.6|12110.9|12112.9|12112.2|12109.5|12108.7|228
1648017300000|2022-03-23 06:35:00|12111.5|12110.8|12114.3|12113.6|12114.9|12114.2|12110.9|12110.2|229
1648017600000|2022-03-23 06:40:00|12114.5|12113.8|12112.4|12111.7|12114.5|12113.8|12111.1|12110.3|182
1648017900000|2022-03-23 06:45:00|12112.2|12111.5|12116.7|12116|12116.9|12116.1|12112.2|12111.5|243
1648018200000|2022-03-23 06:50:00|12116.6|12115.9|12114.4|12113.7|12117.1|12116.3|12113.8|12113.1|165
1648018500000|2022-03-23 06:55:00|12114.6|12113.9|12114.9|12114.2|12115.2|12114.5|12112.9|12112.1|145
1648018800000|2022-03-23 07:00:00|12115|12114|12108.1|12107.4|12115|12114.2|12107.7|12106.8|379
1648019100000|2022-03-23 07:05:00|12108.2|12107.5|12110.9|12110.2|12111.1|12110.3|12104.9|12104.2|469
1648019400000|2022-03-23 07:10:00|12111|12110.3|12110.1|12109.4|12111.2|12110.5|12107.3|12106.6|389
1648019700000|2022-03-23 07:15:00|12110.2|12109.2|12108.5|12107.5|12111|12110.3|12107.9|12107.1|285
1648020000000|2022-03-23 07:20:00|12108.6|12107.6|12109.3|12108.3|12109.3|12108.6|12101.4|12100.4|475
1648020300000|2022-03-23 07:25:00|12109.1|12108.4|12106.7|12105.7|12109.1|12108.4|12105.5|12104.7|293
1648020600000|2022-03-23 07:30:00|12106.6|12105.9|12105.8|12105.1|12108.9|12107.9|12104.8|12103.8|403
1648020900000|2022-03-23 07:35:00|12105.9|12105.2|12108.1|12107.4|12108.7|12107.9|12101.3|12100.3|452
1648021200000|2022-03-23 07:40:00|12108.2|12107.5|12109|12108.3|12111.9|12111.1|12107.6|12106.8|314
1648021500000|2022-03-23 07:45:00|12109.1|12108.1|12111.1|12110.4|12111.3|12110.6|12107.8|12107.1|338
1648021800000|2022-03-23 07:50:00|12111|12110.3|12113.2|12112.5|12114.9|12114.1|12111|12110.3|385
1648022100000|2022-03-23 07:55:00|12113.4|12112.7|12106.4|12105.4|12114.2|12113.3|12106.3|12105.4|392
1648022400000|2022-03-23 08:00:00|12106.3|12105.6|12095.6|12094.9|12109.3|12108.6|12094.3|12093.3|832
1648022700000|2022-03-23 08:05:00|12095.5|12094.8|12106.5|12105.8|12106.8|12106|12095.5|12094.7|792
1648023000000|2022-03-23 08:10:00|12106.4|12105.7|12104.4|12103.7|12108.1|12107.4|12102.9|12102.1|523
1648023300000|2022-03-23 08:15:00|12104.3|12103.6|12105|12104.3|12105.5|12104.8|12101.9|12101|506
1648023600000|2022-03-23 08:20:00|12105.3|12104.6|12096.1|12095.1|12106.7|12105.9|12089.7|12088.4|802
1648023900000|2022-03-23 08:25:00|12096.2|12095.2|12100.1|12099.4|12101|12100.3|12095.7|12094.7|837
1648024200000|2022-03-23 08:30:00|12100|12099.3|12097.8|12097.1|12100.6|12099.9|12095.8|12095.1|542
1648024500000|2022-03-23 08:35:00|12097.7|12097|12096.9|12096.2|12101.7|12100.7|12096.8|12095.9|525
1648024800000|2022-03-23 08:40:00|12097|12096.3|12096.9|12096.2|12098.9|12098.1|12094.4|12093.4|561
1648025100000|2022-03-23 08:45:00|12096.7|12096|12094|12093|12097.7|12097|12091.1|12090.3|508
1648025400000|2022-03-23 08:50:00|12093.9|12093.2|12092.4|12091.7|12097.3|12096.6|12092.2|12091.3|446
1648025700000|2022-03-23 08:55:00|12092.3|12091.6|12090.5|12089.8|12095.5|12094.7|12085.5|12084.8|515
1648026000000|2022-03-23 09:00:00|12090.4|12089.7|12093.1|12092.4|12095.8|12095.1|12090.4|12089.7|519
1648026300000|2022-03-23 09:05:00|12093.2|12092.5|12090.3|12089.6|12095.5|12094.5|12090|12089.1|384
1648026600000|2022-03-23 09:10:00|12090.1|12089.4|12094.7|12094|12095.8|12095|12089.6|12088.7|455
1648026900000|2022-03-23 09:15:00|12094.8|12094.1|12092.9|12092.2|12095.6|12094.8|12092.5|12091.8|436
1648027200000|2022-03-23 09:20:00|12092.6|12091.9|12093.6|12092.6|12095.3|12094.5|12091.6|12090.9|317
1648027500000|2022-03-23 09:25:00|12093.3|12092.5|12101.3|12100.3|12103.4|12102.7|12093.3|12092.5|541
1648027800000|2022-03-23 09:30:00|12101.1|12100.1|12098.6|12097.9|12102.2|12101.5|12098.6|12097.8|522
1648028100000|2022-03-23 09:35:00|12098.8|12098.1|12095.5|12094.8|12100.3|12099.5|12091.7|12090.9|636
1648028400000|2022-03-23 09:40:00|12095.6|12094.9|12095.8|12094.8|12097.1|12096.1|12091.9|12091.2|714
1648028700000|2022-03-23 09:45:00|12096|12095.1|12098.6|12097.9|12099.3|12098.3|12094.7|12093.9|537
1648029000000|2022-03-23 09:50:00|12098.5|12097.8|12097.7|12097|12101.3|12100.5|12096.2|12095.5|527
1648029300000|2022-03-23 09:55:00|12097.6|12096.9|12100.6|12099.9|12101.6|12100.8|12097.5|12096.8|485
1648029600000|2022-03-23 10:00:00|12100.5|12099.8|12101.7|12101|12101.8|12101.1|12097.1|12096.4|503
1648029900000|2022-03-23 10:05:00|12101.8|12101.1|12099.6|12098.9|12102.8|12102|12099.5|12098.8|347
1648030200000|2022-03-23 10:10:00|12099.5|12098.8|12101|12100.3|12103.8|12103|12099.2|12098.5|369
1648030500000|2022-03-23 10:15:00|12101.1|12100.4|12104.3|12103.6|12105.2|12104.5|12100|12099.3|321
1648030800000|2022-03-23 10:20:00|12104.4|12103.4|12104.4|12103.4|12105.6|12104.9|12102.9|12102|386
1648031100000|2022-03-23 10:25:00|12104.3|12103.3|12099.3|12098.3|12104.7|12104|12099.1|12098.3|419
1648031400000|2022-03-23 10:30:00|12099.1|12098.4|12097.7|12097|12101.6|12100.8|12096.8|12096.1|475
1648031700000|2022-03-23 10:35:00|12097.8|12097.1|12101|12100|12101.7|12101|12096|12095.1|370
1648032000000|2022-03-23 10:40:00|12101.1|12100.1|12101.3|12100.6|12103.5|12102.5|12100.5|12099.7|273
1648032300000|2022-03-23 10:45:00|12101.4|12100.7|12101.7|12101|12103.8|12103.1|12101.3|12100.6|277
1648032600000|2022-03-23 10:50:00|12101.6|12100.9|12100.2|12099.5|12101.7|12101|12097.2|12096.5|283
1648032900000|2022-03-23 10:55:00|12100.3|12099.6|12099.9|12098.9|12101.2|12100.5|12098.7|12098|221
1648033200000|2022-03-23 11:00:00|12099.8|12098.8|12099.1|12098.4|12101.4|12100.7|12098.2|12097.3|309
1648033500000|2022-03-23 11:05:00|12099.2|12098.5|12096.4|12095.7|12099.8|12099|12094.9|12094.2|317
1648033800000|2022-03-23 11:10:00|12096.3|12095.6|12094.1|12093.4|12096.8|12096.1|12093.6|12092.9|269
1648034100000|2022-03-23 11:15:00|12094|12093.3|12097.1|12096.4|12097.9|12097.2|12092.3|12091.6|381
1648034400000|2022-03-23 11:20:00|12097.2|12096.5|12095.8|12095.1|12100.7|12100|12095.7|12095|403
1648034700000|2022-03-23 11:25:00|12095.9|12095.2|12099|12098.3|12101.2|12100.5|12095.1|12094.3|489
1648035000000|2022-03-23 11:30:00|12098.9|12098.2|12091.3|12090.6|12099.3|12098.5|12089.5|12088.8|536
1648035300000|2022-03-23 11:35:00|12091.4|12090.7|12089.7|12089|12094.3|12093.5|12088.8|12088|445
1648035600000|2022-03-23 11:40:00|12089.8|12089.1|12086.7|12086|12091.9|12091.2|12086.1|12085.2|460
1648035900000|2022-03-23 11:45:00|12086.8|12086.1|12092.2|12091.5|12093.8|12093|12085|12084.3|538
1648036200000|2022-03-23 11:50:00|12092.1|12091.4|12086.3|12085.6|12092.7|12092|12085.6|12084.9|435
1648036500000|2022-03-23 11:55:00|12086.2|12085.5|12079.9|12078.9|12088|12087.3|12079.5|12078.5|376
1648036800000|2022-03-23 12:00:00|12080|12079|12085|12084|12089.1|12088.1|12079.8|12078.9|616
1648037100000|2022-03-23 12:05:00|12084.8|12084.1|12080.1|12079.4|12085.2|12084.5|12077.2|12076.3|574
1648037400000|2022-03-23 12:10:00|12079.9|12079.2|12072.8|12071.8|12080.5|12079.8|12071.3|12070.3|660
1648037700000|2022-03-23 12:15:00|12072.7|12071.7|12068.4|12067.4|12073.3|12072.3|12059.9|12058.5|830
1648038000000|2022-03-23 12:20:00|12068.3|12067.3|12078|12077|12078.2|12077.4|12066.2|12065.2|830
1648038300000|2022-03-23 12:25:00|12077.9|12077.2|12071.9|12070.9|12077.9|12077.2|12069.1|12068.3|699
1648038600000|2022-03-23 12:30:00|12072|12071|12067.1|12066.1|12074|12073|12063.9|12062.9|733
1648038900000|2022-03-23 12:35:00|12067|12066|12071|12070.3|12072.8|12071.8|12064|12063|631
1648039200000|2022-03-23 12:40:00|12071.2|12070.2|12071.2|12070.5|12072.4|12071.4|12066.6|12065.9|634
1648039500000|2022-03-23 12:45:00|12071.3|12070.6|12069.6|12068.6|12072.7|12071.8|12064.7|12063.9|729
1648039800000|2022-03-23 12:50:00|12069.7|12068.7|12072.1|12071.4|12073.5|12072.8|12068.4|12067.6|608
1648040100000|2022-03-23 12:55:00|12072|12071.3|12072.1|12071.4|12075.9|12075.1|12071.1|12070.4|571
1648040400000|2022-03-23 13:00:00|12072.5|12071.8|12075.9|12075.2|12076.5|12075.7|12071.7|12070.8|529
1648040700000|2022-03-23 13:05:00|12076|12075|12079|12078.3|12079.3|12078.6|12075.4|12074.7|474
1648041000000|2022-03-23 13:10:00|12078.9|12078.2|12076.1|12075.1|12079|12078.3|12070.9|12070|717
1648041300000|2022-03-23 13:15:00|12076|12075.3|12072.2|12071.2|12077.8|12077|12070.8|12069.9|612
1648041600000|2022-03-23 13:20:00|12072.3|12071.6|12070.1|12069.1|12075|12074.3|12069.1|12068.1|597
1648041900000|2022-03-23 13:25:00|12070|12069|12069.7|12069|12071|12070|12066.1|12064.9|602
1648042200000|2022-03-23 13:30:00|12069.8|12069.1|12071.1|12070.4|12071.8|12071.1|12064|12063.1|902
1648042500000|2022-03-23 13:35:00|12071.2|12070.5|12072.2|12071.5|12073.7|12072.9|12069.3|12068.6|676
1648042800000|2022-03-23 13:40:00|12072.4|12071.4|12071.4|12070.7|12075|12074.3|12068.8|12067.8|606
1648043100000|2022-03-23 13:45:00|12071.2|12070.5|12071.7|12071|12072.2|12071.5|12068.3|12067.6|622
1648043400000|2022-03-23 13:50:00|12071.9|12071.2|12070.9|12070.2|12072.8|12072.1|12066.5|12065.5|529
1648043700000|2022-03-23 13:55:00|12070.8|12070.1|12074.6|12073.6|12075.5|12074.5|12069.2|12068.3|520
1648044000000|2022-03-23 14:00:00|12074.7|12073.7|12072.6|12071.9|12074.7|12073.7|12071.6|12070.7|654
1648044300000|2022-03-23 14:05:00|12072.5|12071.8|12068.8|12068.1|12074.7|12073.9|12066.3|12065.3|651
1648044600000|2022-03-23 14:10:00|12068.5|12067.8|12073.2|12072.2|12073.2|12072.4|12067.1|12066.4|577
1648044900000|2022-03-23 14:15:00|12073.1|12072.1|12078.7|12078|12078.7|12078|12071.6|12070.8|557
1648045200000|2022-03-23 14:20:00|12078.8|12077.8|12085|12084.3|12085.2|12084.3|12076.5|12075.8|622
1648045500000|2022-03-23 14:25:00|12084.9|12084|12086.7|12085.7|12088.3|12087.4|12083.9|12082.9|660
1648045800000|2022-03-23 14:30:00|12086.9|12085.9|12088.6|12087.9|12093.2|12092.3|12085.3|12084.3|738
1648046100000|2022-03-23 14:35:00|12088.5|12087.8|12084.6|12083.9|12090.2|12089.2|12084.2|12083.5|621
1648046400000|2022-03-23 14:40:00|12084.7|12084|12094.1|12093.4|12094.7|12093.7|12083.1|12082.3|701
1648046700000|2022-03-23 14:45:00|12093.7|12093|12096.3|12095.3|12097.4|12096.4|12091.2|12090.3|379
1648047000000|2022-03-23 14:50:00|12096.4|12095.4|12098|12097|12100.4|12099.5|12095.7|12094.7|599
1648047300000|2022-03-23 14:55:00|12097.9|12096.9|12098|12097|12101.1|12100.2|12096.6|12095.8|589
1648047600000|2022-03-23 15:00:00|12097.5|12096.8|12096.6|12095.6|12097.6|12096.8|12092.9|12092.2|570
1648047900000|2022-03-23 15:05:00|12096.2|12095.5|12092.8|12092.1|12097.1|12096.4|12092.5|12091.8|501
1648048200000|2022-03-23 15:10:00|12092.9|12091.9|12098.2|12097.5|12098.8|12097.8|12092|12091.3|520
1648048500000|2022-03-23 15:15:00|12098.3|12097.3|12104.9|12103.9|12108.5|12107.5|12097.4|12096.6|588
1648048800000|2022-03-23 15:20:00|12104.8|12103.8|12111.3|12110.3|12114.9|12113.9|12104.4|12103.4|635
1648049100000|2022-03-23 15:25:00|12111.2|12110.2|12109.1|12108.1|12111.2|12110.2|12105.3|12104.6|641
1648049400000|2022-03-23 15:30:00|12109|12108|12106.7|12105.7|12109|12108.2|12105.6|12104.7|468
1648049700000|2022-03-23 15:35:00|12106.5|12105.8|12104.4|12103.7|12108.1|12107.4|12104.4|12103.7|439
1648050000000|2022-03-23 15:40:00|12104.1|12103.4|12103.5|12102.5|12106.6|12105.9|12102.5|12101.6|561
1648050300000|2022-03-23 15:45:00|12103.7|12103|12103|12102|12104.7|12103.7|12102.1|12101.4|526
1648050600000|2022-03-23 15:50:00|12102.8|12102.1|12103.7|12102.7|12105.4|12104.4|12099.4|12098.6|538
1648050900000|2022-03-23 15:55:00|12103.6|12102.6|12103.7|12102.7|12106.9|12106|12102.4|12101.7|547
1648051200000|2022-03-23 16:00:00|12103.9|12102.9|12099.7|12098.7|12104.7|12103.7|12099.1|12098.3|479
1648051500000|2022-03-23 16:05:00|12099.5|12098.8|12105|12104|12105|12104.1|12099.5|12098.8|310
1648051800000|2022-03-23 16:10:00|12104.6|12103.9|12103.9|12103.2|12104.9|12104.2|12102.6|12101.7|339
1648052100000|2022-03-23 16:15:00|12103.6|12102.9|12102.4|12101.7|12103.8|12102.9|12100.4|12099.6|395
1648052400000|2022-03-23 16:20:00|12102.5|12101.8|12104.7|12104|12106.3|12105.5|12102.4|12101.7|269
1648052700000|2022-03-23 16:25:00|12104.8|12104.1|12105.5|12104.8|12107.4|12106.6|12102.9|12102|335
1648053000000|2022-03-23 16:30:00|12105.4|12104.7|12103.2|12102.5|12105.8|12104.9|12102.9|12102.1|301
1648053300000|2022-03-23 16:35:00|12103.1|12102.4|12103.5|12102.8|12104.9|12104|12101.8|12101.1|281
1648053600000|2022-03-23 16:40:00|12103.4|12102.7|12103.6|12102.9|12105|12104|12102.9|12102.2|247
1648053900000|2022-03-23 16:45:00|12103.5|12102.8|12104.3|12103.6|12105.5|12104.7|12103.1|12102.4|254
1648054200000|2022-03-23 16:50:00|12104.4|12103.7|12106.2|12105.5|12107|12106.3|12104.3|12103.6|284
1648054500000|2022-03-23 16:55:00|12106.5|12105.8|12107.3|12106.6|12107.3|12106.6|12105.5|12104.6|279
1648054800000|2022-03-23 17:00:00|12107.2|12106.5|12104.6|12103.9|12107.6|12106.8|12103.6|12102.8|369
1648055100000|2022-03-23 17:05:00|12104.5|12103.8|12104.1|12103.1|12105.3|12104.5|12101.8|12101.1|388
1648055400000|2022-03-23 17:10:00|12104|12103|12103.7|12103|12105|12104.3|12102.1|12101.4|342
1648055700000|2022-03-23 17:15:00|12103.8|12103.1|12108.6|12107.9|12109.7|12108.9|12103.5|12102.7|324
1648056000000|2022-03-23 17:20:00|12108.4|12107.7|12105.7|12105|12108.9|12108.1|12105.5|12104.6|259
1648056300000|2022-03-23 17:25:00|12105.8|12105.1|12106.4|12105.4|12107.1|12106.4|12105.1|12104.3|243
1648056600000|2022-03-23 17:30:00|12106.1|12105.2|12105.8|12105.1|12107.3|12106.4|12104.7|12104|249
1648056900000|2022-03-23 17:35:00|12105.7|12105|12105.3|12104.6|12106.4|12105.7|12104.3|12103.6|193
1648057200000|2022-03-23 17:40:00|12105.4|12104.7|12108.1|12107.4|12108.3|12107.5|12105.2|12104.5|188
1648057500000|2022-03-23 17:45:00|12108.3|12107.3|12107.1|12106.1|12110.2|12109.2|12106.9|12105.9|324
1648057800000|2022-03-23 17:50:00|12107|12106|12106.1|12105.1|12107.2|12106.2|12104.1|12103.1|542
1648058100000|2022-03-23 17:55:00|12105.9|12104.9|12107.3|12106.3|12109.3|12108.3|12105.4|12104.4|540
1648058400000|2022-03-23 18:00:00|12107|12106.3|12105.9|12105.2|12109.4|12108.5|12105.5|12104.7|201
1648058700000|2022-03-23 18:05:00|12105.8|12105.1|12104.3|12103.6|12105.8|12105.1|12102.9|12102.1|193
1648059000000|2022-03-23 18:10:00|12104.4|12103.7|12105.5|12104.8|12105.7|12105|12103.5|12102.8|204
1648059300000|2022-03-23 18:15:00|12105.4|12104.7|12106.6|12105.9|12107.2|12106.4|12104.9|12104.2|149
1648059600000|2022-03-23 18:20:00|12106.5|12105.8|12105.8|12105.1|12107.2|12106.5|12105.7|12104.9|167
1648059900000|2022-03-23 18:25:00|12105.7|12105|12104.7|12104|12105.8|12105.1|12104.6|12103.9|106
1648060200000|2022-03-23 18:30:00|12104.6|12103.9|12105.3|12104.6|12106.3|12105.5|12104.6|12103.9|189
1648060500000|2022-03-23 18:35:00|12105.4|12104.7|12107.1|12106.1|12108.5|12107.8|12105.1|12104.3|189
1648060800000|2022-03-23 18:40:00|12106.8|12106|12110.5|12109.8|12110.7|12109.9|12106.2|12105.5|178
1648061100000|2022-03-23 18:45:00|12111|12110.3|12112.1|12111.4|12112.6|12111.9|12110.6|12109.8|255
1648061400000|2022-03-23 18:50:00|12112|12111.3|12109.7|12109|12112.5|12111.7|12108.9|12108.2|267
1648061700000|2022-03-23 18:55:00|12109.6|12108.9|12113|12112.3|12113.6|12112.8|12109.1|12108.4|371
1648062000000|2022-03-23 19:00:00|12113.1|12112.4|12115.1|12114.4|12115.2|12114.4|12111.8|12111.1|387
1648062300000|2022-03-23 19:05:00|12115.4|12114.7|12113.2|12112.5|12116.4|12115.7|12113.2|12112.5|229
1648062600000|2022-03-23 19:10:00|12113.1|12112.4|12112.5|12111.5|12114.9|12114.2|12112|12111.3|175
1648062900000|2022-03-23 19:15:00|12112.4|12111.4|12113.8|12112|12114.1|12112.5|12111.7|12110.4|212
1648063200000|2022-03-23 19:20:00|12113.9|12111.9|12114.7|12113.7|12116.3|12115.2|12113.7|12111.9|402
1648063500000|2022-03-23 19:25:00|12114.8|12113.8|12115.4|12114.4|12116.3|12115.1|12114.3|12113.4|228
1648063800000|2022-03-23 19:30:00|12115.5|12114.5|12113.4|12112.7|12116|12115|12113.4|12112.5|255
1648064100000|2022-03-23 19:35:00|12113.5|12112.8|12113.5|12112.5|12115|12114.1|12113.1|12111.8|240
1648064400000|2022-03-23 19:40:00|12113.6|12112.6|12113.2|12112.2|12114|12112.8|12112.4|12111.2|244
1648064700000|2022-03-23 19:45:00|12112.9|12112.2|12115.5|12114.8|12115.8|12115|12112.9|12112|193
1648065000000|2022-03-23 19:50:00|12115.4|12114.7|12114.4|12113.7|12115.8|12115|12113.9|12113.2|200
1648065300000|2022-03-23 19:55:00|12114.5|12113.8|12113.4|12112.4|12115.2|12114.5|12108.8|12108.1|333
1648065600000|2022-03-23 20:00:00|12112.9|12111.9|12111.3|12110.3|12113.2|12112.2|12110.6|12109.7|238
1648065900000|2022-03-23 20:05:00|12111.2|12110.2|12115.1|12114.1|12115.6|12114.6|12111.1|12110.1|184
1648066200000|2022-03-23 20:10:00|12115.2|12114.2|12113.1|12112.1|12115.4|12114.4|12112.9|12112.1|145
1648066500000|2022-03-23 20:15:00|12113.2|12112.2|12110.9|12109.9|12113.2|12112.2|12110.9|12109.6|174
1648066800000|2022-03-23 20:20:00|12111|12110|12113.4|12112.4|12113.9|12112.4|12110.6|12109.3|190
1648067100000|2022-03-23 20:25:00|12113.6|12112.1|12112.6|12111.6|12114.3|12112.8|12112.6|12111.2|138
1648067400000|2022-03-23 20:30:00|12112.5|12111.5|12110.5|12109.5|12112.6|12111.5|12110.4|12109.3|178
1648067700000|2022-03-23 20:35:00|12110.4|12109.4|12111.2|12110.2|12111.9|12110.4|12109.4|12108.1|191
1648068000000|2022-03-23 20:40:00|12111.6|12109.9|12110.3|12109.3|12112.4|12110.7|12109.9|12108.7|168
1648068300000|2022-03-23 20:45:00|12110.8|12109.8|12114.2|12112.5|12115.3|12113.8|12110.6|12109.6|154
1648068600000|2022-03-23 20:50:00|12114.1|12112.6|12114.9|12113.9|12115.8|12114.7|12112.3|12111.2|210
1648068900000|2022-03-23 20:55:00|12114.8|12113.8|12116.6|12113.8|12116.6|12115.1|12113.9|12112.4|333
1648069200000|2022-03-23 21:00:00|12116.9|12112.5|12114.9|12111.2|12117|12112.8|12114.6|12110.6|36
1648069500000|2022-03-23 21:05:00|12115|12111|12115.1|12113.6|12115.6|12114|12114.5|12110.7|131
1648069800000|2022-03-23 21:10:00|12115.6|12113.4|12115.7|12113.6|12115.8|12113.8|12114.8|12112.5|943
1648070100000|2022-03-23 21:15:00|12115.6|12113.7|12115.3|12112.1|12115.6|12113.8|12114.5|12111.5|195
1648070400000|2022-03-23 21:20:00|12115.2|12112.4|12115.3|12112.3|12115.9|12112.7|12114.7|12111.4|127
1648070700000|2022-03-23 21:25:00|12115.1|12112.2|12115.1|12112.5|12115.7|12112.8|12114.4|12111.9|124
1648071000000|2022-03-23 21:30:00|12114.7|12112.2|12115.2|12112.1|12116.1|12112.3|12114.6|12111.2|148
1648071300000|2022-03-23 21:35:00|12114.9|12111.7|12114.7|12111.8|12115.7|12112.4|12114.2|12111.2|150
1648071600000|2022-03-23 21:40:00|12114.8|12111.7|12114.8|12112.1|12115.5|12112.3|12114.2|12111.2|205
1648071900000|2022-03-23 21:45:00|12114.7|12112|12114.4|12112.5|12115|12112.5|12114|12111.3|139
1648072200000|2022-03-23 21:50:00|12114.5|12112.3|12114.4|12112.1|12114.9|12112.5|12113.9|12110.9|126
1648072500000|2022-03-23 21:55:00|12114.1|12111.7|12114.3|12112.2|12115.7|12112.2|12113.8|12111|162
1648072800000|2022-03-23 22:00:00|12114.5|12111.6|12107.1|12105.2|12115.2|12112.6|12106.6|12104.8|416
1648073100000|2022-03-23 22:05:00|12107|12105.5|12107.6|12106.6|12108.4|12106.7|12105|12103.7|329
1648073400000|2022-03-23 22:10:00|12107.8|12106.3|12106.3|12105.3|12108.3|12106.6|12105.1|12103.7|403
1648073700000|2022-03-23 22:15:00|12106.6|12105.1|12112.9|12111.1|12112.9|12111.4|12106.3|12105|642
1648074000000|2022-03-23 22:20:00|12112.4|12111.4|12111.7|12110|12113.3|12111.9|12110.2|12108.5|355
1648074300000|2022-03-23 22:25:00|12111.3|12110.3|12107.8|12106.8|12113.4|12112.2|12107.4|12106.2|328
1648074600000|2022-03-23 22:30:00|12107.9|12106.9|12110.3|12109.3|12112.1|12110.6|12107|12105.3|440
1648074900000|2022-03-23 22:35:00|12110.5|12109|12110|12108.2|12111.5|12109.6|12108.8|12107|243
1648075200000|2022-03-23 22:40:00|12110.1|12108.1|12109.7|12108.1|12113.9|12111.8|12109.3|12107.7|373
1648075500000|2022-03-23 22:45:00|12109.6|12108|12109.2|12108.2|12110.6|12108.8|12108.9|12107.5|263
1648075800000|2022-03-23 22:50:00|12109.7|12107.7|12111.6|12109.8|12113.1|12111.8|12108.6|12107|355
1648076100000|2022-03-23 22:55:00|12111.2|12110.2|12111.5|12109.5|12111.9|12110.7|12106.9|12105.4|464
1648076400000|2022-03-23 23:00:00|12110.7|12109.7|12107.6|12106.6|12110.7|12109.7|12107.6|12106.6|147
1648076700000|2022-03-23 23:05:00|12107.7|12106.7|12109.4|12108.4|12110.1|12109.2|12107.6|12106.6|162
1648077000000|2022-03-23 23:10:00|12109.5|12108.5|12109.2|12108.2|12109.6|12108.6|12107|12106|169
1648077300000|2022-03-23 23:15:00|12109.3|12108.3|12108.8|12107.8|12110.8|12110.1|12108.1|12107.1|174
1648077600000|2022-03-23 23:20:00|12108.9|12107.9|12111.1|12110.1|12111.2|12110.2|12108|12107.1|181
1648077900000|2022-03-23 23:25:00|12111.2|12110.2|12112.5|12111.5|12113.3|12112.3|12110.3|12109.3|177
1648078200000|2022-03-23 23:30:00|12112.7|12111.7|12114.8|12113.8|12116.9|12115.9|12111.8|12110.9|275
1648078500000|2022-03-23 23:35:00|12115|12114.1|12118|12117.3|12118.4|12117.5|12114.9|12113.9|235
1648078800000|2022-03-23 23:40:00|12118.1|12117.4|12113.6|12112.9|12118.4|12117.6|12111.9|12111.1|233
1648079100000|2022-03-23 23:45:00|12113.7|12112.7|12113.9|12112.9|12115.9|12115|12113.7|12112.7|243
1648079400000|2022-03-23 23:50:00|12113.8|12112.8|12113.8|12112.8|12114.2|12113.2|12109.2|12108.2|338
1648079700000|2022-03-23 23:55:00|12113.7|12112.7|12112.7|12111.7|12115.3|12114.6|12112.2|12111.4|227
1648080000000|2022-03-24 00:00:00|12112.8|12111.8|12113|12112|12117.2|12116.3|12111.8|12111.1|623
1648080300000|2022-03-24 00:05:00|12112.9|12111.9|12120|12119.3|12120.2|12119.5|12112.2|12111.5|535
1648080600000|2022-03-24 00:10:00|12119.9|12119|12120|12119|12120.1|12119.2|12116.8|12115.9|449
1648080900000|2022-03-24 00:15:00|12119.9|12118.9|12118.7|12117.7|12120.4|12119.6|12117.6|12116.7|421
1648081200000|2022-03-24 00:20:00|12118.8|12117.8|12117.2|12116.5|12119|12118|12116|12115.1|489
1648081500000|2022-03-24 00:25:00|12117.1|12116.4|12116|12115|12118.2|12117.3|12113.4|12112.4|453
1648081800000|2022-03-24 00:30:00|12115.9|12114.9|12110.9|12110.2|12117.4|12116.4|12110.9|12109.9|537
1648082100000|2022-03-24 00:35:00|12111|12110.3|12109.4|12108.4|12111.3|12110.6|12105|12104|517
1648082400000|2022-03-24 00:40:00|12109.3|12108.6|12110.4|12109.4|12110.9|12110|12107.9|12107.1|361
1648082700000|2022-03-24 00:45:00|12110.7|12110|12106.4|12105.4|12111|12110.1|12105.9|12105|487
1648083000000|2022-03-24 00:50:00|12106.1|12105.5|12108.7|12108|12112.3|12111.5|12104.8|12103.8|810
1648083300000|2022-03-24 00:55:00|12108.1|12107.4|12098.6|12097.6|12109.7|12108.7|12096.9|12095.8|829
1648083600000|2022-03-24 01:00:00|12098.5|12097.5|12100.2|12099.5|12101.2|12100.5|12095.8|12094.8|615
1648083900000|2022-03-24 01:05:00|12100.6|12099.9|12103.3|12102.3|12104.8|12103.9|12100.3|12099.5|365
1648084200000|2022-03-24 01:10:00|12103.2|12102.2|12099.2|12098.5|12105.1|12104.3|12098.7|12097.7|439
1648084500000|2022-03-24 01:15:00|12099.3|12098.6|12099.8|12098.8|12103.1|12102.4|12098.8|12098.1|501
1648084800000|2022-03-24 01:20:00|12099.9|12099.1|12106.2|12105.5|12106.3|12105.5|12099.4|12098.6|487
1648085100000|2022-03-24 01:25:00|12106.4|12105.4|12106.5|12105.5|12108.7|12107.9|12105|12104|479
1648085400000|2022-03-24 01:30:00|12106.4|12105.4|12110.3|12109.6|12112.2|12111.3|12105|12104.1|523
1648085700000|2022-03-24 01:35:00|12110.4|12109.7|12124|12123|12124|12123|12110.3|12109.5|625
1648086000000|2022-03-24 01:40:00|12124.5|12123.5|12123|12122|12126.2|12125.4|12121.5|12120.5|780
1648086300000|2022-03-24 01:45:00|12122.9|12121.9|12126.5|12125.5|12131.3|12129.8|12122.5|12121.7|748
1648086600000|2022-03-24 01:50:00|12126.6|12125.6|12127.9|12126.9|12129.8|12128.8|12125.6|12124.6|550
1648086900000|2022-03-24 01:55:00|12127.7|12127.2|12122.9|12121.9|12128.1|12127.2|12122.4|12121.6|430
1648087200000|2022-03-24 02:00:00|12122.8|12121.8|12124.9|12123.9|12126.6|12125.6|12121.9|12121.1|407
1648087500000|2022-03-24 02:05:00|12125|12124|12122.8|12122.1|12126.7|12125.9|12122|12121|395
1648087800000|2022-03-24 02:10:00|12123|12122.3|12121.9|12121.2|12124.6|12123.8|12121.3|12120.4|315
1648088100000|2022-03-24 02:15:00|12121.8|12121.1|12119.5|12118.8|12123.1|12122.2|12119.4|12118.6|255
1648088400000|2022-03-24 02:20:00|12119.7|12118.7|12117.8|12117.1|12119.7|12118.9|12116.7|12115.7|474
1648088700000|2022-03-24 02:25:00|12117.7|12117|12124.2|12123.5|12124.5|12123.8|12117.7|12116.9|438
1648089000000|2022-03-24 02:30:00|12124.1|12123.4|12121.8|12121.1|12124.9|12124.1|12121.7|12120.9|382
1648089300000|2022-03-24 02:35:00|12121.7|12121|12121.4|12120.4|12123.7|12123|12120.8|12120.1|283
1648089600000|2022-03-24 02:40:00|12121.5|12120.5|12123.7|12123|12123.7|12123|12121.1|12120.3|224
1648089900000|2022-03-24 02:45:00|12123.6|12122.9|12125.5|12124.8|12127|12126.3|12123.3|12122.5|263
1648090200000|2022-03-24 02:50:00|12125.4|12124.7|12123.2|12122.5|12126.4|12125.7|12122.9|12122.1|302
1648090500000|2022-03-24 02:55:00|12123.3|12122.6|12121.8|12121.1|12123.3|12122.6|12119.5|12118.5|405
1648090800000|2022-03-24 03:00:00|12121.7|12121|12122.1|12121.4|12122.9|12122|12121.3|12120.6|219
1648091100000|2022-03-24 03:05:00|12122.2|12121.5|12121.8|12120.8|12122.2|12121.5|12121|12120.3|158
1648091400000|2022-03-24 03:10:00|12121.9|12120.9|12122.6|12121.9|12122.7|12122|12121.2|12120.4|112
1648091700000|2022-03-24 03:15:00|12122.4|12121.7|12120|12119|12122.5|12121.7|12117.5|12116.5|274
1648092000000|2022-03-24 03:20:00|12119.8|12119.1|12118.9|12118.2|12120.6|12119.9|12118.5|12117.7|150
1648092300000|2022-03-24 03:25:00|12118.8|12118.1|12118.2|12117.5|12119.9|12119|12117.6|12116.9|215
1648092600000|2022-03-24 03:30:00|12118.3|12117.6|12118.1|12117.4|12119.9|12119.1|12117.8|12117.1|237
1648092900000|2022-03-24 03:35:00|12118.3|12117.6|12120.4|12119.7|12121|12120.3|12118.3|12117.4|195
1648093200000|2022-03-24 03:40:00|12120.5|12119.8|12120.6|12119.9|12121|12120.2|12119.8|12118.9|229
1648093500000|2022-03-24 03:45:00|12120.7|12120|12122.4|12121.7|12123.1|12122.2|12120.6|12119.9|227
1648093800000|2022-03-24 03:50:00|12122.6|12121.6|12122.1|12121.4|12122.6|12121.8|12121.8|12121.1|173
1648094100000|2022-03-24 03:55:00|12122|12121.3|12122.6|12121.9|12124.4|12123.6|12119.9|12119.2|378
1648094400000|2022-03-24 04:00:00|12122.7|12122|12125.1|12124.1|12126.2|12125.5|12122.7|12121.8|329
1648094700000|2022-03-24 04:05:00|12125|12124|12125.1|12124.4|12125.7|12124.8|12122.8|12122|248
1648095000000|2022-03-24 04:10:00|12125.2|12124.2|12124.1|12123.4|12125.2|12124.3|12123.1|12122.2|191
1648095300000|2022-03-24 04:15:00|12124|12123|12123.6|12122.6|12125.3|12124.3|12123|12122|317
1648095600000|2022-03-24 04:20:00|12123.7|12122.7|12119.7|12118.7|12123.7|12122.7|12119|12118|314
1648095900000|2022-03-24 04:25:00|12120|12118.5|12123.6|12122.6|12124.7|12123.7|12119.9|12118.5|441
1648096200000|2022-03-24 04:30:00|12123.4|12122.7|12123.7|12122.7|12125|12124.1|12122.4|12121.5|266
1648096500000|2022-03-24 04:35:00|12123.5|12122.5|12124|12123.3|12125.2|12124.4|12123.1|12122.2|163
1648096800000|2022-03-24 04:40:00|12123.9|12123.2|12124|12123.3|12125.5|12124.8|12123.2|12122.3|185
1648097100000|2022-03-24 04:45:00|12123.9|12123.2|12123.1|12122.1|12125.1|12124.2|12122.7|12122|158
1648097400000|2022-03-24 04:50:00|12123|12122|12124.9|12123.9|12125|12124.2|12122.7|12121.8|179
1648097700000|2022-03-24 04:55:00|12124.8|12123.8|12122.7|12122|12124.9|12123.9|12121.8|12121|143
1648098000000|2022-03-24 05:00:00|12122.8|12122.1|12124|12123.3|12124.3|12123.5|12122.6|12121.7|173
1648098300000|2022-03-24 05:05:00|12124.2|12123.5|12123.9|12123.2|12125|12124.1|12122.9|12122.1|142
1648098600000|2022-03-24 05:10:00|12124|12123.3|12124.8|12124.1|12124.9|12124.2|12123.4|12122.5|212
1648098900000|2022-03-24 05:15:00|12124.7|12124|12123.4|12122.4|12125.1|12124.4|12122.5|12121.7|211
1648099200000|2022-03-24 05:20:00|12123.3|12122.3|12124.8|12124.1|12125|12124.3|12122.8|12121.8|132
1648099500000|2022-03-24 05:25:00|12125|12124.3|12126.2|12125.5|12126.9|12125.9|12123.7|12123|208
1648099800000|2022-03-24 05:30:00|12126.1|12125.4|12131.2|12130.5|12131.2|12130.5|12126.1|12125.2|204
1648100100000|2022-03-24 05:35:00|12131.5|12130.8|12135.8|12134.8|12143.3|12142.3|12131.3|12130.5|704
1648100400000|2022-03-24 05:40:00|12135.7|12134.7|12138|12137.3|12139.3|12138.4|12134.2|12133.3|444
1648100700000|2022-03-24 05:45:00|12137.9|12137.2|12137.6|12136.9|12138.6|12137.9|12134.4|12133.4|365
1648101000000|2022-03-24 05:50:00|12137.4|12136.7|12145.4|12144.4|12149.5|12148.5|12135.6|12134.8|610
1648101300000|2022-03-24 05:55:00|12145.3|12144.3|12144.4|12143.7|12147.1|12146.1|12142|12141.2|455
1648101600000|2022-03-24 06:00:00|12144.5|12143.8|12140.9|12140.2|12146|12145.1|12139.6|12138.6|499
1648101900000|2022-03-24 06:05:00|12141|12140.3|12141.3|12140.3|12142.2|12141.5|12139.7|12138.8|442
1648102200000|2022-03-24 06:10:00|12141|12140.2|12138.3|12137.3|12143.4|12142.6|12137.4|12136.4|359
1648102500000|2022-03-24 06:15:00|12138.2|12137.2|12138.8|12137.8|12139.8|12139.1|12136.8|12136|296
1648102800000|2022-03-24 06:20:00|12138.7|12137.7|12144.7|12143.7|12146.5|12145.6|12138.7|12137.7|303
1648103100000|2022-03-24 06:25:00|12144.9|12144|12149.3|12148.3|12155|12153.5|12144.8|12144|561
1648103400000|2022-03-24 06:30:00|12149.2|12148.2|12148.7|12147.7|12152.4|12151.4|12146.3|12145.4|436
1648103700000|2022-03-24 06:35:00|12148.6|12147.6|12149.6|12148.9|12151.7|12150.8|12148|12147|495
1648104000000|2022-03-24 06:40:00|12149.8|12148.8|12147|12146|12150|12149|12146.6|12145.7|270
1648104300000|2022-03-24 06:45:00|12147.1|12146.1|12153|12152|12153.4|12152.6|12146.7|12145.9|253
1648104600000|2022-03-24 06:50:00|12153.1|12152.1|12150.1|12149.1|12153.3|12152.5|12147.7|12147|342
1648104900000|2022-03-24 06:55:00|12150|12149|12158.9|12157.9|12161.5|12160.5|12149.9|12149|739
1648105200000|2022-03-24 07:00:00|12159.2|12158.2|12157|12156.3|12160.4|12159.4|12154.6|12153.7|482
1648105500000|2022-03-24 07:05:00|12156.9|12156.2|12167.5|12166.5|12171.8|12170.8|12156.9|12156.2|808
1648105800000|2022-03-24 07:10:00|12167.6|12166.6|12163.7|12162.7|12169.3|12168.3|12162.7|12161.8|538
1648106100000|2022-03-24 07:15:00|12163.5|12162.8|12170.4|12169.4|12171.5|12170.5|12163.1|12162.2|696
1648106400000|2022-03-24 07:20:00|12170.3|12169.3|12167.7|12166.7|12170.4|12169.4|12166.2|12165.2|584
1648106700000|2022-03-24 07:25:00|12167.6|12166.6|12172.2|12171.2|12174.7|12173.4|12166.8|12165.8|478
1648107000000|2022-03-24 07:30:00|12172.4|12171.4|12171.2|12170.2|12175.3|12174.6|12168.8|12168|596
1648107300000|2022-03-24 07:35:00|12171.1|12170.1|12166.1|12165.1|12171.2|12170.2|12164.7|12163.9|684
1648107600000|2022-03-24 07:40:00|12166|12165|12167.4|12166.7|12168.4|12167.6|12163.3|12162.4|516
1648107900000|2022-03-24 07:45:00|12167.8|12166.8|12162.3|12161.6|12168.2|12167.2|12161|12160.3|559
1648108200000|2022-03-24 07:50:00|12162.2|12161.5|12164.7|12164|12167.5|12166.7|12160.7|12160|492
1648108500000|2022-03-24 07:55:00|12164.6|12163.9|12163.7|12162.7|12167.1|12166.1|12162.8|12162|520
1648108800000|2022-03-24 08:00:00|12163.6|12162.6|12163.8|12162.8|12168.5|12167.8|12162|12161|742
1648109100000|2022-03-24 08:05:00|12163.7|12162.7|12155.1|12154.1|12165.8|12165.1|12154.9|12153.9|727
1648109400000|2022-03-24 08:10:00|12154.9|12154.2|12152.8|12151.8|12156.5|12155.7|12150|12149|923
1648109700000|2022-03-24 08:15:00|12152.7|12152|12153.7|12152.7|12156.4|12155.4|12149.6|12148.6|670
1648110000000|2022-03-24 08:20:00|12154|12153.3|12151.9|12150.9|12154.2|12153.3|12151.5|12150.7|504
1648110300000|2022-03-24 08:25:00|12152|12151|12151.9|12150.9|12153.4|12152.5|12147.4|12146.4|521
1648110600000|2022-03-24 08:30:00|12151.5|12150.8|12151.3|12150.3|12154.4|12153.4|12147.4|12146.4|742
1648110900000|2022-03-24 08:35:00|12151.4|12150.4|12153.1|12152.4|12153.2|12152.5|12150.3|12149.4|480
1648111200000|2022-03-24 08:40:00|12153.2|12152.5|12152.7|12151.7|12154.3|12153.5|12151.1|12150.3|454
1648111500000|2022-03-24 08:45:00|12152.8|12151.8|12154.5|12153.8|12154.9|12154.1|12150.7|12149.9|457
1648111800000|2022-03-24 08:50:00|12154.6|12153.6|12159.5|12158.8|12160.3|12159.6|12154.3|12153.4|608
1648112100000|2022-03-24 08:55:00|12159.4|12158.7|12163.2|12162.2|12163.2|12162.2|12158|12157.3|593
1648112400000|2022-03-24 09:00:00|12163.1|12162.1|12168.4|12167.4|12168.7|12167.8|12162.3|12161.3|547
1648112700000|2022-03-24 09:05:00|12168.3|12167.3|12172.5|12171.5|12173.7|12173|12167.6|12166.6|683
1648113000000|2022-03-24 09:10:00|12172.6|12171.6|12169.8|12168.8|12173.5|12172.5|12168.9|12167.9|527
1648113300000|2022-03-24 09:15:00|12169.9|12168.9|12170|12169|12170.9|12170.1|12164.3|12163.4|586
1648113600000|2022-03-24 09:20:00|12170.1|12169.1|12167.3|12166.6|12172|12171.2|12166.8|12165.9|575
1648113900000|2022-03-24 09:25:00|12167.4|12166.7|12166.9|12165.9|12168.7|12167.9|12164.7|12163.8|468
1648114200000|2022-03-24 09:30:00|12166.8|12166.2|12166.8|12165.8|12169.3|12168.5|12165.3|12164.4|353
1648114500000|2022-03-24 09:35:00|12166.6|12165.9|12166.4|12165.7|12169.4|12168.6|12164.9|12164.1|425
1648114800000|2022-03-24 09:40:00|12166.5|12165.8|12164.5|12163.8|12167.1|12166.3|12163.9|12163.1|417
1648115100000|2022-03-24 09:45:00|12164.6|12163.9|12162|12161|12165.1|12164.4|12160.5|12159.6|478
1648115400000|2022-03-24 09:50:00|12161.9|12160.9|12163.3|12162.3|12165|12164.1|12161.7|12160.8|498
1648115700000|2022-03-24 09:55:00|12163.2|12162.2|12167.6|12166.9|12168.2|12167.5|12162.7|12161.9|423
1648116000000|2022-03-24 10:00:00|12167.8|12167.1|12165.4|12164.4|12169.2|12168.2|12165.1|12164.1|501
1648116300000|2022-03-24 10:05:00|12165.5|12164.5|12164.7|12163.7|12165.6|12164.6|12163.5|12162.7|348
1648116600000|2022-03-24 10:10:00|12164.8|12163.8|12167.1|12166.1|12169.2|12168.3|12164.5|12163.7|457
1648116900000|2022-03-24 10:15:00|12167.2|12166.2|12167.3|12166.3|12172.4|12171.4|12166.5|12165.5|396
1648117200000|2022-03-24 10:20:00|12167.1|12166.1|12166.5|12165.8|12168.5|12167.6|12165.4|12164.6|345
1648117500000|2022-03-24 10:25:00|12166.6|12165.9|12167.1|12166.4|12167.2|12166.5|12161.7|12160.7|385
1648117800000|2022-03-24 10:30:00|12167|12166|12165.8|12164.8|12169.8|12168.8|12164.7|12163.8|473
1648118100000|2022-03-24 10:35:00|12165.9|12164.9|12164|12163.3|12167|12166.1|12162.9|12162.1|376
1648118400000|2022-03-24 10:40:00|12164.1|12163.4|12164.1|12163.1|12164.8|12164|12162.2|12161.3|280
1648118700000|2022-03-24 10:45:00|12164|12163|12163.1|12162.4|12165.2|12164.5|12162.8|12162|301
1648119000000|2022-03-24 10:50:00|12163.2|12162.5|12164|12163.3|12164.8|12163.9|12161.3|12160.5|370
1648119300000|2022-03-24 10:55:00|12164.1|12163.4|12165.7|12165|12167.9|12167|12164.1|12163.4|512
1648119600000|2022-03-24 11:00:00|12165.8|12164.8|12164.8|12164.1|12165.8|12165|12163.8|12162.9|299
1648119900000|2022-03-24 11:05:00|12164.7|12164|12165.6|12164.6|12166.8|12166|12164.7|12163.8|403
1648120200000|2022-03-24 11:10:00|12165.5|12164.5|12166.6|12165.9|12167.5|12166.4|12164.2|12163.2|322
1648120500000|2022-03-24 11:15:00|12166.7|12166|12167|12166.3|12168.2|12167.3|12166.3|12165.5|293
1648120800000|2022-03-24 11:20:00|12166.9|12166.2|12165.7|12165|12168.3|12167.5|12165.5|12164.8|283
1648121100000|2022-03-24 11:25:00|12165.8|12165.1|12166.2|12165.5|12167.9|12167.1|12165.4|12164.7|174
1648121400000|2022-03-24 11:30:00|12166.1|12165.4|12167.4|12166.7|12167.6|12166.7|12163.4|12162.6|359
1648121700000|2022-03-24 11:35:00|12167.3|12166.6|12167.1|12166.4|12168.1|12167.2|12164.9|12164.2|275
1648122000000|2022-03-24 11:40:00|12167.4|12166.5|12157.6|12156.6|12167.4|12166.5|12155.6|12154.6|1248
1648122300000|2022-03-24 11:45:00|12157.5|12156.5|12156|12155|12161.1|12160.4|12154.6|12153.6|662
1648122600000|2022-03-24 11:50:00|12155.8|12155.1|12157.6|12156.9|12160|12159.2|12155.8|12154.9|482
1648122900000|2022-03-24 11:55:00|12157.7|12156.7|12158.5|12157.5|12160|12159|12156.8|12156|511
1648123200000|2022-03-24 12:00:00|12158.6|12157.6|12159.7|12159|12160.3|12159.5|12157.5|12156.5|582
1648123500000|2022-03-24 12:05:00|12159.6|12158.9|12157.9|12157.2|12160.6|12159.9|12157.2|12156.2|514
1648123800000|2022-03-24 12:10:00|12157.8|12157.1|12158.4|12157.7|12159.9|12159.1|12157.4|12156.6|441
1648124100000|2022-03-24 12:15:00|12158.5|12157.8|12157.5|12156.5|12159.8|12158.9|12156.9|12156|389
1648124400000|2022-03-24 12:20:00|12157.4|12156.7|12163.2|12162.2|12164.3|12163.4|12157.4|12156.4|547
1648124700000|2022-03-24 12:25:00|12163.3|12162.3|12166.2|12163.7|12166.2|12165.2|12162.8|12162|526
1648125000000|2022-03-24 12:30:00|12166.5|12163|12163.5|12162.5|12169.9|12168.9|12163.3|12162.4|672
1648125300000|2022-03-24 12:35:00|12163.6|12162.6|12165.2|12164.2|12165.2|12164.3|12161.3|12160.4|499
1648125600000|2022-03-24 12:40:00|12165.3|12164.3|12164.3|12163.6|12166.7|12165.9|12163|12162.2|372
1648125900000|2022-03-24 12:45:00|12164.6|12163.9|12168.1|12167.4|12168.3|12167.5|12164.6|12163.8|423
1648126200000|2022-03-24 12:50:00|12168|12167.3|12170.8|12170.1|12171|12170.3|12167|12166.1|421
1648126500000|2022-03-24 12:55:00|12170.7|12170|12166.1|12165.4|12173.6|12172.9|12165|12164.2|578
1648126800000|2022-03-24 13:00:00|12166.2|12165.5|12169.5|12168.8|12170.9|12170.1|12166.2|12165.5|486
1648127100000|2022-03-24 13:05:00|12169.4|12168.7|12171.8|12170.8|12173|12172.2|12168.9|12167.9|502
1648127400000|2022-03-24 13:10:00|12171.9|12170.9|12182.2|12181.2|12182.2|12181.2|12171.7|12170.7|725
1648127700000|2022-03-24 13:15:00|12182.5|12181.5|12185.1|12184.1|12185.1|12184.1|12179.3|12178.4|669
1648128000000|2022-03-24 13:20:00|12185.2|12184.2|12191.7|12191|12192.6|12191.8|12185|12184.1|745
1648128300000|2022-03-24 13:25:00|12191.8|12191.1|12187.6|12186.6|12191.9|12191.2|12185.4|12184.7|722
1648128600000|2022-03-24 13:30:00|12187.5|12186.5|12187.2|12186.2|12193|12192.1|12186.4|12185.6|950
1648128900000|2022-03-24 13:35:00|12187.3|12186.6|12187.6|12186.6|12190.1|12189.3|12186.1|12185.2|789
1648129200000|2022-03-24 13:40:00|12187.5|12186.5|12187.3|12185.7|12189.5|12188.6|12185.7|12184.8|647
1648129500000|2022-03-24 13:45:00|12187.2|12186.3|12190.8|12189.8|12194|12193|12187.2|12186.3|800
1648129800000|2022-03-24 13:50:00|12190.6|12189.9|12196.6|12195.6|12197.3|12196.3|12188.5|12187.7|690
1648130100000|2022-03-24 13:55:00|12196.7|12195.7|12197.9|12197.2|12199.9|12198.9|12195.6|12194.7|796
1648130400000|2022-03-24 14:00:00|12197.7|12196.9|12199|12198.3|12200.3|12199.6|12196|12195.1|740
1648130700000|2022-03-24 14:05:00|12198.8|12198.1|12197.6|12196.6|12199|12198.3|12193.3|12192.6|605
1648131000000|2022-03-24 14:10:00|12197.5|12196.5|12192.7|12192|12197.5|12196.7|12192|12191.1|559
1648131300000|2022-03-24 14:15:00|12192.9|12192.2|12188.9|12187.9|12194.8|12193.9|12184.6|12183.6|522
1648131600000|2022-03-24 14:20:00|12188.7|12187.7|12186.9|12185.9|12189.3|12188.6|12185.9|12185.1|604
1648131900000|2022-03-24 14:25:00|12186.8|12186.1|12189|12188|12189.4|12188.4|12186.8|12186.1|455
1648132200000|2022-03-24 14:30:00|12188.9|12187.9|12193.1|12192.1|12195.1|12194.2|12187.2|12186.2|620
1648132500000|2022-03-24 14:35:00|12193.2|12192.2|12198.6|12197.9|12199.9|12198.9|12193|12192.2|519
1648132800000|2022-03-24 14:40:00|12198.5|12197.8|12195.3|12194.3|12199.4|12198.5|12194.5|12193.6|534
1648133100000|2022-03-24 14:45:00|12195|12194.4|12194.5|12193.8|12198.4|12197.4|12194.4|12193.6|459
1648133400000|2022-03-24 14:50:00|12194.7|12193.7|12195.7|12195|12198.3|12197.4|12192.7|12191.9|521
1648133700000|2022-03-24 14:55:00|12195.8|12195.1|12193.1|12192.1|12195.9|12195.2|12189.9|12189.1|424
1648134000000|2022-03-24 15:00:00|12193.3|12192.6|12193.2|12192.2|12194.9|12194.2|12188.9|12188.2|847
1648134300000|2022-03-24 15:05:00|12193.1|12192.4|12191.5|12190.8|12194.1|12193.4|12190|12189.2|597
1648134600000|2022-03-24 15:10:00|12191.6|12190.9|12186.7|12186|12195.3|12194.6|12186.7|12186|637
1648134900000|2022-03-24 15:15:00|12185.9|12185.2|12190|12189|12190.3|12189.6|12183.8|12182.8|605
1648135200000|2022-03-24 15:20:00|12189.8|12189.1|12192.9|12192.2|12193.6|12192.7|12188.5|12187.7|533
1648135500000|2022-03-24 15:25:00|12193|12192.3|12197|12196.3|12197.4|12196.6|12192.9|12192.2|469
1648135800000|2022-03-24 15:30:00|12196.9|12196.2|12197.6|12196.6|12199.1|12198.2|12194.7|12193.7|488
1648136100000|2022-03-24 15:35:00|12197.5|12196.8|12197.2|12196.2|12199.1|12198.1|12194.7|12193.7|450
1648136400000|2022-03-24 15:40:00|12197.3|12196.3|12195.4|12194.4|12198.4|12197.4|12191.9|12191|508
1648136700000|2022-03-24 15:45:00|12195.5|12194.5|12206.9|12205.9|12208.4|12207.7|12195.2|12194.4|775
1648137000000|2022-03-24 15:50:00|12206.8|12205.8|12211.2|12210.5|12213.2|12212.2|12204.2|12202.9|873
1648137300000|2022-03-24 15:55:00|12211.1|12210.4|12205.5|12204.8|12211.8|12210.8|12204|12203|870
1648137600000|2022-03-24 16:00:00|12205.8|12204.7|12208.1|12207.1|12210.3|12209.3|12204.3|12203.6|732
1648137900000|2022-03-24 16:05:00|12208|12207|12208|12207.3|12210.7|12209.7|12206.3|12205.4|547
1648138200000|2022-03-24 16:10:00|12207.9|12207.2|12209.2|12208.2|12209.2|12208.5|12205.9|12205.1|475
1648138500000|2022-03-24 16:15:00|12209.1|12208.1|12211.1|12210.1|12211.7|12210.8|12208.9|12208|473
1648138800000|2022-03-24 16:20:00|12211.2|12210.4|12215.8|12214.8|12216.5|12215.5|12209|12208.1|489
1648139100000|2022-03-24 16:25:00|12215.7|12214.7|12216.7|12216|12217.7|12217|12213.4|12212.4|611
1648139400000|2022-03-24 16:30:00|12216.8|12215.8|12225.2|12224.2|12225.2|12224.2|12216.6|12215.8|618
1648139700000|2022-03-24 16:35:00|12225|12224.3|12229|12228|12234.4|12233.4|12224.9|12224.2|819
1648140000000|2022-03-24 16:40:00|12229.1|12228.1|12229.5|12228.5|12230.1|12229.4|12226.5|12225.5|537
1648140300000|2022-03-24 16:45:00|12229.4|12228.4|12231.2|12230.2|12234.2|12233.2|12228.1|12227.2|442
1648140600000|2022-03-24 16:50:00|12231.1|12230.1|12237|12236|12238|12237|12230.1|12229.3|627
1648140900000|2022-03-24 16:55:00|12236.9|12235.9|12238.5|12237.5|12241.2|12240.3|12236.3|12235.5|561
1648141200000|2022-03-24 17:00:00|12238.4|12237.4|12237.8|12236.8|12238.8|12237.9|12235.6|12234.6|553
1648141500000|2022-03-24 17:05:00|12237.9|12236.9|12232.8|12231.8|12238.2|12237.4|12231.2|12230.2|446
1648141800000|2022-03-24 17:10:00|12232.7|12231.7|12229.4|12228.4|12233.4|12232.6|12228|12227.1|395
1648142100000|2022-03-24 17:15:00|12229.1|12228.5|12230.4|12229.4|12231.6|12230.9|12228.3|12227.5|295
1648142400000|2022-03-24 17:20:00|12230.3|12229.3|12232.5|12231.8|12235.1|12234.1|12229.2|12228.3|400
1648142700000|2022-03-24 17:25:00|12232.6|12231.9|12234.8|12234.1|12235.7|12234.8|12230.7|12229.9|424
1648143000000|2022-03-24 17:30:00|12235|12234|12231.7|12230.7|12235.6|12234.6|12229.9|12229|445
1648143300000|2022-03-24 17:35:00|12231.8|12230.8|12231.1|12230.4|12233.6|12232.8|12230.1|12229.3|388
1648143600000|2022-03-24 17:40:00|12231|12230.3|12231.7|12231|12231.9|12231.1|12229.1|12228.2|312
1648143900000|2022-03-24 17:45:00|12231.8|12230.8|12232.2|12231.2|12233|12232|12231|12230.2|311
1648144200000|2022-03-24 17:50:00|12232.1|12231.4|12230.2|12229.5|12232.6|12231.6|12228.3|12227.3|407
1648144500000|2022-03-24 17:55:00|12230.5|12229.7|12230.5|12229.5|12234.9|12234.1|12230.2|12229.2|407
1648144800000|2022-03-24 18:00:00|12230.9|12229.9|12233.3|12232.6|12236|12234.9|12229.3|12228.5|441
1648145100000|2022-03-24 18:05:00|12233.2|12232.5|12232.5|12231.5|12235.5|12234.8|12231.6|12230.7|382
1648145400000|2022-03-24 18:10:00|12232.4|12231.4|12231.7|12230.7|12233.4|12232.7|12229.2|12228.5|372
1648145700000|2022-03-24 18:15:00|12231.8|12230.8|12233.2|12232.2|12234.7|12233.9|12231.6|12230.8|313
1648146000000|2022-03-24 18:20:00|12233.1|12232.1|12233.2|12232.5|12233.9|12233.2|12231.5|12230.6|270
1648146300000|2022-03-24 18:25:00|12233.1|12232.4|12235.2|12234.5|12236|12235.2|12232|12231.3|335
1648146600000|2022-03-24 18:30:00|12235.3|12234.3|12236.1|12235.4|12236.3|12235.5|12233.7|12232.8|364
1648146900000|2022-03-24 18:35:00|12236|12235.3|12231.3|12230.3|12236.1|12235.4|12230.2|12229.3|355
1648147200000|2022-03-24 18:40:00|12231.5|12230.5|12229.8|12229.1|12231.5|12230.5|12228.8|12227.9|311
1648147500000|2022-03-24 18:45:00|12229.7|12229|12228.7|12228|12230.3|12229.4|12228|12227.1|272
1648147800000|2022-03-24 18:50:00|12228.8|12228.1|12225.4|12224.4|12229.5|12228.7|12224.8|12224.1|252
1648148100000|2022-03-24 18:55:00|12225.3|12224.6|12224.2|12223.5|12228.2|12227.4|12223.7|12223|403
1648148400000|2022-03-24 19:00:00|12224.3|12223.6|12225.9|12224.9|12226.3|12225.5|12223.5|12222.5|349
1648148700000|2022-03-24 19:05:00|12225.8|12225.1|12225.2|12224.2|12226.5|12225.7|12224.2|12223.2|269
1648149000000|2022-03-24 19:10:00|12225.1|12224.1|12224.8|12223.8|12225.6|12224.6|12223.7|12222.7|314
1648149300000|2022-03-24 19:15:00|12224.7|12223.7|12226.2|12225.2|12226.7|12225.7|12224.5|12223.5|204
1648149600000|2022-03-24 19:20:00|12226.1|12225.1|12224.1|12223.1|12226.2|12225.3|12223.3|12222.5|183
1648149900000|2022-03-24 19:25:00|12224|12223|12226.7|12225.7|12228.4|12227.6|12223|12222|266
1648150200000|2022-03-24 19:30:00|12226.5|12225.8|12226.1|12225.4|12227.1|12226.4|12225.9|12225|144
1648150500000|2022-03-24 19:35:00|12226.2|12225.5|12227.5|12226.5|12228.1|12227.3|12226.1|12225.4|188
1648150800000|2022-03-24 19:40:00|12227.6|12226.6|12231.3|12230.3|12231.6|12230.6|12227.3|12226.5|314
1648151100000|2022-03-24 19:45:00|12231.4|12230.4|12229.3|12228.6|12231.5|12230.6|12229.3|12228.6|357
1648151400000|2022-03-24 19:50:00|12229.7|12229|12232.1|12231.1|12232.5|12231.5|12229.7|12228.7|245
1648151700000|2022-03-24 19:55:00|12232.2|12231.2|12232.2|12231.2|12233.2|12232.3|12231|12230.3|354
1648152000000|2022-03-24 20:00:00|12232.3|12231.3|12231.4|12230.4|12232.9|12232|12230.8|12229.8|222
1648152300000|2022-03-24 20:05:00|12231.5|12230.8|12231.4|12230.4|12233.2|12232.2|12231.1|12230.3|165
1648152600000|2022-03-24 20:10:00|12231.5|12230.5|12231.3|12230.3|12232.4|12231.6|12231.2|12230.2|193
1648152900000|2022-03-24 20:15:00|12231.4|12230.4|12232.1|12231.4|12232.4|12231.5|12231.3|12230.3|139
1648153200000|2022-03-24 20:20:00|12232.2|12231.2|12232.7|12231.7|12233|12232|12231.2|12230.2|204
1648153500000|2022-03-24 20:25:00|12232.8|12231.8|12234.3|12233.6|12234.4|12233.6|12231.4|12230.4|233
1648153800000|2022-03-24 20:30:00|12234.2|12233.5|12238.2|12237.2|12238.3|12237.3|12234|12233.3|149
1648154100000|2022-03-24 20:35:00|12238.4|12237.4|12240.8|12239.8|12241.7|12240.7|12238.2|12237.2|234
1648154400000|2022-03-24 20:40:00|12240.7|12239.7|12238.8|12237.8|12240.9|12239.9|12238.7|12237.7|201
1648154700000|2022-03-24 20:45:00|12238.7|12237.7|12237|12235.4|12239.9|12238.5|12236.7|12235.3|377
1648155000000|2022-03-24 20:50:00|12236.6|12235.6|12235.6|12234.6|12237.2|12235.8|12235|12233.8|236
1648155300000|2022-03-24 20:55:00|12236.3|12234.2|12237.1|12231.1|12238.9|12237.7|12233.1|12230.7|440
1648155600000|2022-03-24 21:00:00|12237.7|12231.7|12239.9|12233.9|12241|12235|12237.1|12231.1|49
1648155900000|2022-03-24 21:05:00|12239.4|12233.4|12235.9|12231.9|12239.9|12233.9|12235.5|12229.5|358
1648156200000|2022-03-24 21:10:00|12235.8|12232.1|12236.7|12234.6|12237.7|12234.7|12235.8|12230.3|633
1648156500000|2022-03-24 21:15:00|12236.6|12234.5|12235.8|12230.1|12240.3|12236.9|12235.3|12229.3|255
1648156800000|2022-03-24 21:20:00|12235.7|12230.2|12236.5|12231.7|12239.7|12233.7|12235|12229.7|333
1648157100000|2022-03-24 21:25:00|12236.4|12231.8|12236.3|12232.2|12236.8|12233.1|12235.4|12231.3|570
1648157400000|2022-03-24 21:30:00|12236.5|12231.8|12236|12233.3|12236.5|12233.4|12234.9|12230.7|578
1648157700000|2022-03-24 21:35:00|12235.9|12233.2|12235.9|12233.2|12236.9|12233.8|12235.5|12232.5|132
1648158000000|2022-03-24 21:40:00|12235.8|12233|12236.9|12233.4|12237.3|12234.1|12235.6|12232.6|176
1648158300000|2022-03-24 21:45:00|12236.7|12233.3|12236.3|12233.3|12237.4|12233.9|12234.6|12231.7|279
1648158600000|2022-03-24 21:50:00|12236.5|12233.5|12236.5|12233.5|12237.1|12233.9|12235.6|12232.2|181
1648158900000|2022-03-24 21:55:00|12236.7|12233.4|12239.8|12234.7|12240.3|12235.4|12236.5|12232.9|205
1648159200000|2022-03-24 22:00:00|12240.7|12235|12236.1|12231|12240.7|12235.2|12232.4|12226.4|904
1648159500000|2022-03-24 22:05:00|12235.7|12231.1|12233.3|12231.7|12236.6|12232.3|12232.5|12230.1|682
1648159800000|2022-03-24 22:10:00|12233.5|12231.6|12234.1|12231.5|12235.3|12232.3|12232.6|12230.4|486
1648160100000|2022-03-24 22:15:00|12234.2|12231.4|12236.5|12234.6|12243.7|12241.9|12231.7|12230.2|721
1648160400000|2022-03-24 22:20:00|12236.4|12234.5|12239|12238|12239.7|12238.3|12235.4|12233.3|456
1648160700000|2022-03-24 22:25:00|12239.1|12238.1|12235.5|12233.6|12240.4|12238.9|12233.8|12232.4|806
1648161000000|2022-03-24 22:30:00|12235.4|12233.7|12239|12237.4|12241.4|12239.9|12235.1|12233.4|559
1648161300000|2022-03-24 22:35:00|12238.7|12237.3|12240.3|12238.3|12240.9|12239.1|12237.2|12235.8|324
1648161600000|2022-03-24 22:40:00|12240.2|12238.4|12238|12237|12240.2|12238.4|12237.9|12236.1|219
1648161900000|2022-03-24 22:45:00|12237.7|12236.7|12236.9|12235.9|12238.8|12237.8|12236.2|12234.7|318
1648162200000|2022-03-24 22:50:00|12237|12236|12238.5|12237.5|12239.5|12238.3|12236.9|12235.5|207
1648162500000|2022-03-24 22:55:00|12238.4|12237.4|12239.2|12238.2|12239.3|12238.3|12235.1|12233.6|283
1648162800000|2022-03-24 23:00:00|12239.1|12238.1|12236.1|12235.1|12239.2|12238.2|12233.7|12232.7|369
1648163100000|2022-03-24 23:05:00|12236|12235|12236.4|12235.4|12236.9|12235.9|12233.9|12232.9|249
1648163400000|2022-03-24 23:10:00|12236.3|12235.3|12235.2|12234.2|12236.4|12235.4|12233.3|12232.3|242
1648163700000|2022-03-24 23:15:00|12235.3|12234.3|12232.4|12231.4|12236.4|12235.4|12232.1|12231.1|291
1648164000000|2022-03-24 23:20:00|12232.3|12231.3|12232.6|12231.6|12234.7|12233.7|12231.4|12230.4|411
1648164300000|2022-03-24 23:25:00|12232.7|12231.7|12234.3|12233.3|12235.4|12234.4|12231.6|12230.6|260
1648164600000|2022-03-24 23:30:00|12234.4|12233.4|12234|12233.3|12235.3|12234.3|12233.7|12232.8|263
1648164900000|2022-03-24 23:35:00|12233.9|12233.2|12236.1|12235.1|12237.3|12236.3|12232.9|12231.9|311
1648165200000|2022-03-24 23:40:00|12236|12235|12237.9|12236.9|12239.9|12238.9|12235.9|12234.9|231
1648165500000|2022-03-24 23:45:00|12237.8|12236.8|12236.9|12235.9|12244.5|12243.3|12236.9|12235.9|393
1648165800000|2022-03-24 23:50:00|12237|12236|12234.4|12233.4|12238.4|12237.5|12234.3|12233.3|351
1648166100000|2022-03-24 23:55:00|12234.5|12233.5|12235.8|12234.8|12236.4|12235.6|12233.5|12232.7|261
1648166400000|2022-03-25 00:00:00|12235.7|12234.7|12225.1|12224.4|12236.6|12235.6|12221|12220|1037
1648166700000|2022-03-25 00:05:00|12225.6|12224.6|12221.5|12220.8|12227.6|12226.7|12220.5|12219.6|699
1648167000000|2022-03-25 00:10:00|12221.4|12220.7|12202.7|12201.7|12222.4|12221.4|12199.4|12198.4|893
1648167300000|2022-03-25 00:15:00|12203.1|12202.4|12208.6|12207.6|12210.5|12209.8|12203.1|12202.2|941
1648167600000|2022-03-25 00:20:00|12208.7|12207.7|12211.8|12210.8|12214|12213.1|12206.2|12205.2|665
1648167900000|2022-03-25 00:25:00|12211.9|12210.9|12211.7|12210.7|12214.2|12213.4|12207.1|12206.1|710
1648168200000|2022-03-25 00:30:00|12212.2|12211.2|12215.8|12215.1|12216.4|12215.7|12212.2|12211.2|602
1648168500000|2022-03-25 00:35:00|12215.9|12215.2|12215.1|12214.1|12218.1|12217.2|12214.1|12213.2|529
1648168800000|2022-03-25 00:40:00|12215|12214.3|12213.4|12212.4|12217|12216.1|12212.4|12211.4|574
1648169100000|2022-03-25 00:45:00|12213.5|12212.5|12215.5|12214.8|12216.3|12215.3|12210.8|12209.8|541
1648169400000|2022-03-25 00:50:00|12215.6|12214.6|12206.6|12204.7|12219.3|12218.5|12199.3|12198.3|955
1648169700000|2022-03-25 00:55:00|12205.7|12204.2|12206|12205.3|12210.7|12209.7|12196.9|12195.9|1013
1648170000000|2022-03-25 01:00:00|12206.1|12205.1|12208.3|12207.6|12209.6|12208.9|12199.9|12198.9|721
1648170300000|2022-03-25 01:05:00|12208.2|12207.5|12205.1|12204.1|12210.1|12209.1|12203.6|12202.6|620
1648170600000|2022-03-25 01:10:00|12204.7|12204|12196.2|12195.2|12205.4|12204.4|12189|12187.3|1025
1648170900000|2022-03-25 01:15:00|12196.1|12195.1|12195.8|12194.8|12198.4|12197.6|12191.4|12190.4|713
1648171200000|2022-03-25 01:20:00|12195.9|12194.9|12179.3|12177.7|12196.4|12195.7|12171.6|12170.6|1135
1648171500000|2022-03-25 01:25:00|12179.2|12177.8|12178.9|12177.9|12185.4|12184.6|12174.6|12173.4|1118
1648171800000|2022-03-25 01:30:00|12179|12178|12185.4|12184.4|12187.4|12186.4|12178.8|12177.8|801
1648172100000|2022-03-25 01:35:00|12186|12185|12179.8|12178.8|12187.5|12186.2|12178|12177|814
1648172400000|2022-03-25 01:40:00|12179.7|12178.7|12187.3|12186.3|12188.9|12187.9|12177.5|12176.7|851
1648172700000|2022-03-25 01:45:00|12187.2|12186.2|12183.6|12182.6|12187.3|12186.4|12181.2|12180.2|853
1648173000000|2022-03-25 01:50:00|12183.5|12182.8|12196.4|12195.4|12198.5|12197.5|12179.8|12178.8|1081
1648173300000|2022-03-25 01:55:00|12196.2|12195.5|12193.8|12192.8|12196.8|12195.9|12191.7|12190.7|903
1648173600000|2022-03-25 02:00:00|12193.7|12192.7|12186.3|12185.3|12194.6|12193.8|12185.8|12184.8|630
1648173900000|2022-03-25 02:05:00|12186.4|12185.4|12190.3|12189.3|12192.7|12191.7|12183.6|12182.6|819
1648174200000|2022-03-25 02:10:00|12190.7|12189.7|12184|12183|12191.1|12190.1|12174.1|12173|945
1648174500000|2022-03-25 02:15:00|12184.1|12183.1|12184.9|12183.9|12185.7|12184.7|12179.6|12178.6|503
1648174800000|2022-03-25 02:20:00|12185|12184|12183.1|12182.4|12186.5|12185.5|12180.2|12179.2|497
1648175100000|2022-03-25 02:25:00|12183|12182.3|12181|12180|12183.4|12182.6|12179.5|12178.5|327
1648175400000|2022-03-25 02:30:00|12181.1|12180.1|12183|12182|12183.2|12182.4|12179.6|12178.6|535
1648175700000|2022-03-25 02:35:00|12183.1|12182.1|12183.2|12182.2|12184|12183.1|12182|12181|364
1648176000000|2022-03-25 02:40:00|12183.4|12182.4|12185.1|12184.1|12185.8|12184.9|12182.6|12181.7|392
1648176300000|2022-03-25 02:45:00|12185.2|12184.2|12183.2|12182.5|12186.1|12185.2|12183|12182.2|265
1648176600000|2022-03-25 02:50:00|12183.4|12182.4|12182.4|12181.4|12183.8|12183|12181.4|12180.5|251
1648176900000|2022-03-25 02:55:00|12182.5|12181.5|12181.1|12180.1|12183.6|12182.9|12180|12179.2|357
1648177200000|2022-03-25 03:00:00|12181.2|12180.2|12182.2|12181.5|12182.8|12182.1|12180.9|12180.1|247
1648177500000|2022-03-25 03:05:00|12182.3|12181.6|12180.8|12179.8|12183.2|12182.3|12179.9|12179.1|160
1648177800000|2022-03-25 03:10:00|12180.7|12179.7|12166.3|12165.3|12180.9|12180.1|12164.1|12162.9|732
1648178100000|2022-03-25 03:15:00|12166.2|12165.2|12168.1|12167.4|12169.6|12168.7|12165.8|12164.8|542
1648178400000|2022-03-25 03:20:00|12168|12167.3|12170.8|12169.8|12171.3|12170.3|12165.9|12165|550
1648178700000|2022-03-25 03:25:00|12170.9|12169.9|12171.4|12170.7|12174.1|12173.3|12170.8|12169.8|381
1648179000000|2022-03-25 03:30:00|12171.3|12170.4|12174.3|12173.6|12176.4|12175.4|12170.4|12169.4|480
1648179300000|2022-03-25 03:35:00|12174.4|12173.7|12171.3|12170.3|12174.6|12173.7|12171.2|12170.2|298
1648179600000|2022-03-25 03:40:00|12171.4|12170.4|12154.3|12153.3|12171.8|12170.9|12153.1|12152.1|699
1648179900000|2022-03-25 03:45:00|12154.6|12153.6|12159.3|12158.3|12159.3|12158.3|12151|12150|708
1648180200000|2022-03-25 03:50:00|12159|12158.1|12162.6|12161.6|12163.9|12162.9|12159|12158.1|538
1648180500000|2022-03-25 03:55:00|12162.4|12161.7|12160.6|12159.6|12163.4|12162.4|12156.9|12155.9|523
1648180800000|2022-03-25 04:00:00|12160.7|12159.7|12153.9|12152.9|12163.1|12162.3|12151.2|12150|506
1648181100000|2022-03-25 04:05:00|12153.8|12152.8|12154.1|12153.1|12157.4|12156.2|12149|12148|650
1648181400000|2022-03-25 04:10:00|12154|12153|12146.9|12145.9|12155.2|12154.5|12145.9|12144.7|908
1648181700000|2022-03-25 04:15:00|12147|12146|12130.9|12129.9|12147.7|12146.7|12130.7|12129.5|991
1648182000000|2022-03-25 04:20:00|12130.8|12129.8|12122.4|12121.4|12133|12132|12118.5|12117.5|1011
1648182300000|2022-03-25 04:25:00|12122.8|12121.8|12127.1|12126.1|12133.9|12132.9|12122.3|12121.4|895
1648182600000|2022-03-25 04:30:00|12127|12126|12126.2|12125.2|12130.7|12129.7|12123.8|12123.1|724
1648182900000|2022-03-25 04:35:00|12126.1|12125.1|12129.3|12128.3|12130.9|12130|12124.7|12123.9|579
1648183200000|2022-03-25 04:40:00|12129.2|12128.2|12135.7|12135|12136.8|12136|12128.4|12127.6|758
1648183500000|2022-03-25 04:45:00|12135.5|12134.8|12140.1|12139.1|12142.2|12141.3|12133.6|12132.7|589
1648183800000|2022-03-25 04:50:00|12140.2|12139.2|12142.6|12141.6|12143.2|12142.3|12139.6|12138.6|491
1648184100000|2022-03-25 04:55:00|12142.4|12141.4|12147.4|12146.4|12148.8|12147.8|12142.3|12141.4|586
1648184400000|2022-03-25 05:00:00|12147.3|12146.3|12147.5|12146.5|12149.4|12148.7|12143.3|12142.3|630
1648184700000|2022-03-25 05:05:00|12147.6|12146.6|12145.1|12144.1|12148.1|12147.1|12142.9|12142.1|450
1648185000000|2022-03-25 05:10:00|12144.8|12143.8|12148.3|12147.3|12148.4|12147.6|12143|12142.3|335
1648185300000|2022-03-25 05:15:00|12148.4|12147.4|12150.2|12149.2|12153.2|12152.2|12147.3|12146.3|504
1648185600000|2022-03-25 05:20:00|12150.3|12149.3|12151.4|12150.4|12152.1|12151.4|12148.6|12147.6|452
1648185900000|2022-03-25 05:25:00|12151.3|12150.3|12154.5|12153.5|12157|12156|12151.3|12150.3|613
1648186200000|2022-03-25 05:30:00|12154.4|12153.7|12162.1|12161.1|12163.1|12162.2|12154.3|12153.3|523
1648186500000|2022-03-25 05:35:00|12162.3|12161.3|12162.5|12161.5|12165|12164|12161.3|12160.4|398
1648186800000|2022-03-25 05:40:00|12162.6|12161.6|12160|12159|12162.8|12161.9|12158.8|12157.9|424
1648187100000|2022-03-25 05:45:00|12160.2|12159.2|12159.4|12158.7|12163.9|12163.1|12158.1|12157.1|440
1648187400000|2022-03-25 05:50:00|12159.5|12158.5|12166.3|12165.3|12167.1|12166.2|12159|12158.3|406
1648187700000|2022-03-25 05:55:00|12166.7|12165.7|12171.1|12170.1|12172.9|12172|12165.2|12164.4|521
1648188000000|2022-03-25 06:00:00|12170.7|12170|12170.8|12169.8|12175.3|12174.5|12169.7|12169|588
1648188300000|2022-03-25 06:05:00|12170.7|12170|12177.5|12176.5|12178.3|12177.4|12170.1|12169.4|428
1648188600000|2022-03-25 06:10:00|12177.6|12176.6|12177|12176.3|12181.3|12180.4|12176|12175.3|463
1648188900000|2022-03-25 06:15:00|12177.1|12176.4|12184.2|12183.5|12184.4|12183.6|12177|12176.2|287
1648189200000|2022-03-25 06:20:00|12184.1|12183.4|12183.8|12182.8|12184.4|12183.5|12179|12178.3|338
1648189500000|2022-03-25 06:25:00|12183.7|12182.7|12185.5|12184.5|12187.3|12186.4|12181.6|12180.7|366
1648189800000|2022-03-25 06:30:00|12185.4|12184.7|12191.2|12190.2|12193.3|12192.1|12185.4|12184.6|474
1648190100000|2022-03-25 06:35:00|12191.3|12190.3|12193|12192.3|12195.9|12194.9|12189.6|12188.7|386
1648190400000|2022-03-25 06:40:00|12193.1|12192.1|12193|12192.3|12194.4|12193.7|12189.6|12188.9|369
1648190700000|2022-03-25 06:45:00|12193.3|12192.6|12189.2|12188.2|12195.6|12194.6|12187.3|12186.4|430
1648191000000|2022-03-25 06:50:00|12189|12188.3|12187.1|12186.4|12190.3|12189.6|12185.6|12184.8|380
1648191300000|2022-03-25 06:55:00|12187.3|12186.3|12179.6|12178.6|12187.3|12186.3|12177.4|12176.4|649
1648191600000|2022-03-25 07:00:00|12179.5|12178.5|12179.8|12178.8|12184.9|12183.9|12177.3|12176.3|490
1648191900000|2022-03-25 07:05:00|12179.7|12178.7|12174.2|12173.2|12179.8|12178.8|12166.1|12165.1|907
1648192200000|2022-03-25 07:10:00|12174.1|12173.1|12177.7|12177|12179.7|12178.8|12174|12173.1|495
1648192500000|2022-03-25 07:15:00|12177.6|12176.9|12179.8|12178.8|12187.3|12186.5|12177.6|12176.9|687
1648192800000|2022-03-25 07:20:00|12179.9|12178.9|12182.3|12181.6|12184.1|12183.2|12177.5|12176.8|566
1648193100000|2022-03-25 07:25:00|12182.7|12181.7|12178.4|12177.4|12186.8|12185.9|12177.8|12176.8|509
1648193400000|2022-03-25 07:30:00|12178.9|12177.9|12183.1|12182.1|12186.6|12185.6|12178.9|12177.9|448
1648193700000|2022-03-25 07:35:00|12183.2|12182.2|12180.6|12179.6|12185.1|12184.3|12177.9|12177.1|600
1648194000000|2022-03-25 07:40:00|12180.7|12179.7|12174.6|12173.6|12180.7|12179.7|12172.7|12171.9|499
1648194300000|2022-03-25 07:45:00|12174.7|12173.7|12170.2|12169.2|12176.1|12175.3|12166.7|12165.7|618
1648194600000|2022-03-25 07:50:00|12170|12169.3|12176.1|12175.4|12177.5|12176.5|12169.2|12168.4|511
1648194900000|2022-03-25 07:55:00|12176.2|12175.5|12174.6|12173.6|12181.7|12180.8|12173.9|12172.9|532
1648195200000|2022-03-25 08:00:00|12174.7|12173.7|12176.6|12175.6|12181.3|12180.3|12172.6|12171.8|742
1648195500000|2022-03-25 08:05:00|12176.7|12175.7|12172.5|12171.5|12177.5|12176.5|12171.1|12170.3|752
1648195800000|2022-03-25 08:10:00|12172.7|12171.7|12161|12160.3|12172.8|12171.9|12160.6|12159.6|1013
1648196100000|2022-03-25 08:15:00|12161.1|12160.4|12165.4|12164.7|12168.9|12168.1|12158.4|12157.4|786
1648196400000|2022-03-25 08:20:00|12165.6|12164.6|12161.2|12160.2|12170|12169|12159.4|12158.4|656
1648196700000|2022-03-25 08:25:00|12161|12160.3|12161.7|12160.7|12164.8|12164.1|12160|12159.3|578
1648197000000|2022-03-25 08:30:00|12161.6|12160.6|12155.8|12155.1|12163.4|12162.7|12152.1|12151.2|777
1648197300000|2022-03-25 08:35:00|12155.9|12155.2|12154.6|12153.6|12157.6|12156.8|12151.4|12150.4|625
1648197600000|2022-03-25 08:40:00|12154.5|12153.5|12145|12144|12154.5|12153.7|12142.5|12141.5|780
1648197900000|2022-03-25 08:45:00|12144.9|12143.9|12152.3|12151.6|12152.9|12152.1|12144.8|12143.9|609
1648198200000|2022-03-25 08:50:00|12152.5|12151.5|12156.7|12155.7|12159|12158.1|12152.2|12151.5|621
1648198500000|2022-03-25 08:55:00|12156.5|12155.5|12151.6|12150.6|12159.9|12158.9|12149.9|12148.9|531
1648198800000|2022-03-25 09:00:00|12151.7|12150.7|12153.7|12152.7|12158.9|12157.8|12145.8|12145.1|940
1648199100000|2022-03-25 09:05:00|12153.8|12152.8|12159.1|12158.1|12164.5|12163.5|12152.4|12151.6|809
1648199400000|2022-03-25 09:10:00|12159|12158|12159.5|12158.8|12162.2|12161.2|12156.7|12155.4|728
1648199700000|2022-03-25 09:15:00|12159.7|12158.7|12162.1|12161.1|12163.8|12162.9|12158.1|12157.4|703
1648200000000|2022-03-25 09:20:00|12161.7|12161|12165.1|12164.4|12167.6|12166.9|12160.6|12159.7|510
1648200300000|2022-03-25 09:25:00|12164.7|12164|12165.1|12164.1|12167.5|12166.7|12161.1|12160.4|517
1648200600000|2022-03-25 09:30:00|12164.6|12163.6|12158.1|12157.1|12164.7|12163.7|12157.1|12156.3|477
1648200900000|2022-03-25 09:35:00|12158|12157|12158|12157.3|12158.3|12157.4|12155.8|12154.9|529
1648201200000|2022-03-25 09:40:00|12158.1|12157.4|12153.4|12152.4|12158.3|12157.4|12151.3|12150.3|475
1648201500000|2022-03-25 09:45:00|12153.5|12152.5|12157.5|12156.5|12159.3|12158.3|12152.8|12151.8|418
1648201800000|2022-03-25 09:50:00|12157.6|12156.6|12160.8|12160.1|12161.9|12161|12156.6|12155.8|446
1648202100000|2022-03-25 09:55:00|12160.9|12160.2|12163.7|12162.7|12164|12163.2|12159.4|12158.4|407
1648202400000|2022-03-25 10:00:00|12163.6|12162.6|12157.4|12156.4|12163.7|12162.7|12157.1|12156.3|429
1648202700000|2022-03-25 10:05:00|12157.5|12156.5|12154.9|12154.2|12159.2|12158.2|12154.9|12154.1|428
1648203000000|2022-03-25 10:10:00|12154.8|12154.1|12157.7|12156.7|12157.8|12156.8|12154.8|12154|259
1648203300000|2022-03-25 10:15:00|12157.9|12156.9|12157.8|12157.1|12159.3|12158.5|12155.7|12154.8|259
1648203600000|2022-03-25 10:20:00|12157.7|12157|12162|12161.3|12162.2|12161.4|12157.7|12157|389
1648203900000|2022-03-25 10:25:00|12162.1|12161.1|12160.5|12159.8|12162.8|12162.1|12160.3|12159.5|308
1648204200000|2022-03-25 10:30:00|12160.6|12159.9|12166.6|12165.6|12167.2|12166.3|12157.5|12156.7|440
1648204500000|2022-03-25 10:35:00|12166.5|12165.5|12166.4|12165.7|12166.5|12165.8|12164.3|12163.4|397
1648204800000|2022-03-25 10:40:00|12166.6|12165.6|12172.7|12171.7|12173.6|12172.6|12166.3|12165.4|501
1648205100000|2022-03-25 10:45:00|12172.6|12171.6|12171.3|12170.6|12173.7|12172.8|12169.5|12168.7|402
1648205400000|2022-03-25 10:50:00|12171.2|12170.5|12171.1|12170.1|12172.9|12172.1|12170.5|12169.8|336
1648205700000|2022-03-25 10:55:00|12171.2|12170.2|12173.1|12172.4|12173.9|12173|12170.8|12169.9|635
1648206000000|2022-03-25 11:00:00|12173.2|12172.2|12172.3|12171.3|12178.6|12177.8|12172|12171.1|447
1648206300000|2022-03-25 11:05:00|12172.4|12171.4|12170.1|12169.4|12172.4|12171.4|12169.6|12168.8|251
1648206600000|2022-03-25 11:10:00|12170.2|12169.5|12166.4|12165.7|12170.6|12169.8|12164.6|12163.8|382
1648206900000|2022-03-25 11:15:00|12166.3|12165.6|12164.2|12163.5|12166.6|12165.9|12160.7|12160|498
1648207200000|2022-03-25 11:20:00|12164.3|12163.3|12167.1|12166.4|12167.2|12166.4|12164.1|12163.3|436
1648207500000|2022-03-25 11:25:00|12167.3|12166.6|12166.1|12165.4|12169.6|12168.8|12165.9|12165|415
1648207800000|2022-03-25 11:30:00|12166.2|12165.5|12163.8|12162.8|12167.9|12166.9|12161.5|12160.5|401
1648208100000|2022-03-25 11:35:00|12163.7|12163|12168.1|12167.1|12169.7|12168.7|12163.2|12162.4|361
1648208400000|2022-03-25 11:40:00|12168.4|12167.4|12169.3|12168.3|12170.6|12169.8|12166.6|12165.7|329
1648208700000|2022-03-25 11:45:00|12169.2|12168.5|12165.7|12164.7|12169.4|12168.6|12165|12164.2|356
1648209000000|2022-03-25 11:50:00|12165.4|12164.6|12165.4|12164.4|12165.7|12164.8|12161.9|12161|328
1648209300000|2022-03-25 11:55:00|12165.3|12164.3|12167.1|12166.1|12167.9|12167|12164.8|12163.9|409
1648209600000|2022-03-25 12:00:00|12167.2|12166.2|12168.3|12167.3|12168.5|12167.5|12163.6|12162.8|439
1648209900000|2022-03-25 12:05:00|12168|12167.2|12168|12167.3|12169.2|12168.3|12166.1|12165.4|393
1648210200000|2022-03-25 12:10:00|12168.1|12167.4|12165.8|12164.8|12169|12168.1|12165.1|12164.2|302
1648210500000|2022-03-25 12:15:00|12165.9|12164.9|12164.6|12163.9|12167.5|12166.5|12163.8|12163|371
1648210800000|2022-03-25 12:20:00|12164.8|12163.8|12166|12165.3|12168.5|12167.7|12163.5|12162.8|363
1648211100000|2022-03-25 12:25:00|12165.8|12165.1|12166.9|12165.9|12169|12168.1|12165.2|12164.5|418
1648211400000|2022-03-25 12:30:00|12166.8|12165.8|12168.6|12167.6|12169.1|12168.2|12164.6|12163.9|413
1648211700000|2022-03-25 12:35:00|12168.7|12167.7|12175.7|12174.7|12175.9|12174.9|12168.4|12167.5|442
1648212000000|2022-03-25 12:40:00|12176|12175|12178.1|12177.4|12179.6|12178.8|12173.6|12172.9|424
1648212300000|2022-03-25 12:45:00|12178.3|12177.3|12173.8|12172.8|12180.1|12179.2|12173.6|12172.7|437
1648212600000|2022-03-25 12:50:00|12173.9|12172.9|12172.7|12172|12178.2|12177.3|12172.7|12172|378
1648212900000|2022-03-25 12:55:00|12172.4|12171.7|12175.5|12174.8|12177.1|12176.2|12171.7|12171|494
1648213200000|2022-03-25 13:00:00|12175.6|12174.9|12177.2|12176.2|12181.1|12180.1|12173.6|12172.6|592
1648213500000|2022-03-25 13:05:00|12177|12176.3|12176.9|12175.9|12178.8|12177.9|12175.6|12174.9|389
1648213800000|2022-03-25 13:10:00|12176.8|12175.8|12186.6|12185.6|12189.3|12188.3|12176.5|12175.5|744
1648214100000|2022-03-25 13:15:00|12186.7|12185.7|12187.4|12186.4|12189|12188|12185.3|12184.6|608
1648214400000|2022-03-25 13:20:00|12187.5|12186.5|12206.7|12205.7|12209.1|12208.1|12187.2|12186.2|1089
1648214700000|2022-03-25 13:25:00|12206.6|12205.6|12210|12209|12217.9|12216.9|12205.2|12204.2|1209
1648215000000|2022-03-25 13:30:00|12210.3|12209.3|12210.8|12209.8|12211.7|12210.7|12203.9|12202.9|1136
1648215300000|2022-03-25 13:35:00|12210.7|12209.7|12219.3|12218.3|12220.1|12219.2|12210|12209|1179
1648215600000|2022-03-25 13:40:00|12219.6|12218.6|12214.3|12213.3|12224.4|12223.4|12212.4|12211.4|1026
1648215900000|2022-03-25 13:45:00|12214.2|12213.5|12207|12206.3|12217.3|12216.3|12205.6|12204.8|822
1648216200000|2022-03-25 13:50:00|12207.1|12206.4|12220|12219.3|12221.1|12220.1|12206.3|12205.3|836
1648216500000|2022-03-25 13:55:00|12220.3|12219.1|12215.6|12214.6|12223.9|12222.8|12213.7|12212.8|889
1648216800000|2022-03-25 14:00:00|12215.8|12214.2|12213.8|12212.8|12219.9|12218.9|12209.6|12208.6|1114
1648217100000|2022-03-25 14:05:00|12213.7|12212.7|12212.9|12211.9|12218|12217|12212.6|12211.9|824
1648217400000|2022-03-25 14:10:00|12213|12212|12212.6|12211.9|12214.2|12213.2|12207.2|12206.4|805
1648217700000|2022-03-25 14:15:00|12212.5|12211.8|12210.1|12209.1|12213.2|12212.2|12207|12206|660
1648218000000|2022-03-25 14:20:00|12210|12209|12205.9|12204.9|12211.9|12211|12203.7|12202.7|757
1648218300000|2022-03-25 14:25:00|12206|12205|12211.1|12210.1|12212.8|12211.8|12205.6|12204.6|639
1648218600000|2022-03-25 14:30:00|12211.2|12210.2|12205.9|12205.2|12212.6|12211.6|12203.5|12202.6|691
1648218900000|2022-03-25 14:35:00|12205.8|12204.8|12192.7|12191.7|12208.3|12207.5|12187.9|12186.9|995
1648219200000|2022-03-25 14:40:00|12192.6|12191.6|12195.7|12195|12196|12195|12187.9|12186.9|688
1648219500000|2022-03-25 14:45:00|12195.6|12194.9|12201.5|12200.5|12203.9|12202.9|12195.6|12194.8|817
1648219800000|2022-03-25 14:50:00|12201.4|12200.4|12204.1|12203.1|12206.8|12205.8|12201.2|12200.4|746
1648220100000|2022-03-25 14:55:00|12204|12203|12202.5|12201.5|12206.3|12205.4|12196.9|12195.9|808
1648220400000|2022-03-25 15:00:00|12202.4|12201.4|12200.6|12199.6|12204.9|12203.9|12199.6|12198.7|1017
1648220700000|2022-03-25 15:05:00|12200.7|12199.7|12200.4|12199.4|12201.8|12201|12197.5|12196.5|749
1648221000000|2022-03-25 15:10:00|12200.2|12199.2|12205.8|12204.8|12206.5|12205.6|12200|12199|829
1648221300000|2022-03-25 15:15:00|12205.7|12204.7|12202.9|12201.9|12206.2|12205.3|12202.1|12201.1|718
1648221600000|2022-03-25 15:20:00|12202.6|12201.8|12189|12188|12203.8|12202.8|12187.6|12186.6|831
1648221900000|2022-03-25 15:25:00|12188.9|12187.9|12182.4|12181.7|12189.6|12188.6|12177.9|12176.9|1103
1648222200000|2022-03-25 15:30:00|12182.6|12181.6|12183|12182|12186.7|12185.7|12181.3|12180.3|934
1648222500000|2022-03-25 15:35:00|12182.9|12181.9|12186.1|12185.4|12189.4|12188.6|12182.4|12181.6|741
1648222800000|2022-03-25 15:40:00|12187|12186.3|12186.7|12185.7|12189.9|12189|12186|12185.1|585
1648223100000|2022-03-25 15:45:00|12186.6|12185.6|12181.5|12180.5|12187.3|12186.5|12181|12180|686
1648223400000|2022-03-25 15:50:00|12181.6|12180.6|12197.8|12196.8|12200.3|12199.3|12178.2|12177.2|1044
1648223700000|2022-03-25 15:55:00|12197.7|12196.7|12200.1|12199.1|12201.1|12200.3|12190.5|12189.5|1052
1648224000000|2022-03-25 16:00:00|12200|12199|12198.6|12197.6|12200.4|12199.7|12196.3|12195.3|690
1648224300000|2022-03-25 16:05:00|12198.5|12197.5|12200.9|12199.9|12204.4|12203.3|12198.2|12197.2|634
1648224600000|2022-03-25 16:10:00|12201.1|12200.1|12200.9|12199.9|12203.2|12202.2|12200.3|12199.6|593
1648224900000|2022-03-25 16:15:00|12201|12200|12202.7|12201.7|12203.6|12202.6|12200.6|12199.7|589
1648225200000|2022-03-25 16:20:00|12202.8|12201.8|12205.9|12204.9|12208.3|12207.3|12202.1|12201.1|686
1648225500000|2022-03-25 16:25:00|12206|12205|12202.5|12201.8|12206|12205|12202.1|12201.1|592
1648225800000|2022-03-25 16:30:00|12202.4|12201.7|12203.5|12202.5|12207.9|12207.1|12201.9|12201.1|534
1648226100000|2022-03-25 16:35:00|12203.7|12202.7|12206|12205|12207.1|12206.1|12202.8|12201.8|544
1648226400000|2022-03-25 16:40:00|12206.1|12205.1|12205.4|12204.4|12206.2|12205.2|12203|12202.2|464
1648226700000|2022-03-25 16:45:00|12205.3|12204.6|12202.8|12201.8|12206.4|12205.5|12202.8|12201.8|472
1648227000000|2022-03-25 16:50:00|12202.7|12201.7|12203.4|12202.4|12206.1|12205.1|12202.1|12201.3|526
1648227300000|2022-03-25 16:55:00|12203.7|12202.7|12203.3|12202.3|12204.1|12203.2|12202|12201|422
1648227600000|2022-03-25 17:00:00|12203.5|12202.5|12203.9|12203.2|12206.6|12205.6|12202.5|12201.7|378
1648227900000|2022-03-25 17:05:00|12204|12203.3|12203.5|12202.5|12206.3|12205.3|12203.2|12202.2|420
1648228200000|2022-03-25 17:10:00|12203|12202.3|12201|12200|12204.3|12203.5|12200.9|12199.9|402
1648228500000|2022-03-25 17:15:00|12201.1|12200.1|12201.9|12200.9|12202.8|12201.8|12200.4|12199.6|372
1648228800000|2022-03-25 17:20:00|12202|12201|12200.2|12199.5|12202|12201.1|12199.9|12199.1|372
1648229100000|2022-03-25 17:25:00|12200.1|12199.4|12197.6|12196.6|12200.6|12199.9|12196.2|12195.5|434
1648229400000|2022-03-25 17:30:00|12197.5|12196.5|12196.6|12195.6|12201.4|12200.6|12195.9|12194.9|462
1648229700000|2022-03-25 17:35:00|12196.5|12195.5|12202.7|12201.7|12202.7|12201.7|12196.2|12195.2|399
1648230000000|2022-03-25 17:40:00|12202.8|12201.8|12205.7|12204.7|12207.1|12206.1|12202.3|12201.3|344
1648230300000|2022-03-25 17:45:00|12205.6|12204.6|12206.6|12205.6|12207.1|12206.2|12204.9|12204|369
1648230600000|2022-03-25 17:50:00|12206.7|12205.7|12208.7|12207.7|12213.1|12211.9|12206.4|12205.6|506
1648230900000|2022-03-25 17:55:00|12209.2|12208.2|12210.7|12209.7|12211.6|12210.8|12208.4|12207.4|434
1648231200000|2022-03-25 18:00:00|12210.8|12209.8|12211.8|12210.8|12212.8|12212.1|12209.1|12208.1|462
1648231500000|2022-03-25 18:05:00|12211.7|12210.7|12206.3|12205.3|12211.8|12210.8|12205.1|12204.3|348
1648231800000|2022-03-25 18:10:00|12206.4|12205.4|12205.5|12204.5|12207.1|12206.1|12204|12203|332
1648232100000|2022-03-25 18:15:00|12205.4|12204.4|12203.4|12202.4|12207.2|12206.2|12203.4|12202.4|312
1648232400000|2022-03-25 18:20:00|12202.8|12202.1|12207|12206|12207.2|12206.4|12201.5|12200.6|316
1648232700000|2022-03-25 18:25:00|12206.9|12206.2|12207.2|12206.2|12208|12207.1|12205.2|12204.5|316
1648233000000|2022-03-25 18:30:00|12207.3|12206.3|12208|12207|12209.3|12208.3|12206.6|12205.7|278
1648233300000|2022-03-25 18:35:00|12208.1|12207.1|12207|12206|12209.7|12208.7|12206.8|12205.8|272
1648233600000|2022-03-25 18:40:00|12207.1|12206.1|12209.4|12208.4|12209.6|12208.7|12206.9|12205.9|266
1648233900000|2022-03-25 18:45:00|12209.3|12208.3|12211.5|12210.5|12212|12211|12209.1|12208.1|319
1648234200000|2022-03-25 18:50:00|12211.4|12210.4|12206|12205.3|12212|12211.1|12206|12205.1|456
1648234500000|2022-03-25 18:55:00|12206.1|12205.4|12213.7|12212.7|12216.2|12215.5|12206.1|12205.2|579
1648234800000|2022-03-25 19:00:00|12213.9|12212.9|12216|12215|12216.2|12215.3|12210.3|12209.3|522
1648235100000|2022-03-25 19:05:00|12215.9|12214.9|12218.5|12217.5|12219.3|12218.3|12215.6|12214.7|460
1648235400000|2022-03-25 19:10:00|12218.4|12217.4|12215.4|12214.4|12219.7|12218.7|12215.2|12214.4|250
1648235700000|2022-03-25 19:15:00|12215.5|12214.5|12215.3|12214.3|12215.9|12215|12213.5|12212.7|341
1648236000000|2022-03-25 19:20:00|12215.4|12214.4|12211.5|12210.5|12216|12215|12210.6|12209.6|275
1648236300000|2022-03-25 19:25:00|12211.6|12210.6|12210.7|12209.7|12212.4|12211.5|12210.5|12209.5|264
1648236600000|2022-03-25 19:30:00|12210.8|12209.8|12210.4|12209.7|12212.1|12211.2|12209.9|12209|290
1648236900000|2022-03-25 19:35:00|12210.6|12209.6|12209.8|12209.1|12210.6|12209.6|12209.5|12208.5|212
1648237200000|2022-03-25 19:40:00|12209.7|12209|12211.4|12210.4|12211.4|12210.4|12209.1|12208.2|266
1648237500000|2022-03-25 19:45:00|12211.5|12210.5|12211.4|12210.4|12212.5|12211.6|12209.9|12209.1|236
1648237800000|2022-03-25 19:50:00|12211.5|12210.5|12212.2|12211.2|12213.6|12212.6|12210.7|12209.7|254
1648238100000|2022-03-25 19:55:00|12212.3|12211.3|12215.6|12214.6|12215.6|12214.7|12211.7|12210.9|355
1648238400000|2022-03-25 20:00:00|12215.3|12214.6|12213.5|12211.9|12216|12214.7|12212.7|12211.4|327
1648238700000|2022-03-25 20:05:00|12213.4|12211.8|12216.1|12215.1|12217.1|12215.8|12213.1|12211.8|298
1648239000000|2022-03-25 20:10:00|12216.7|12215.7|12218.3|12217.3|12219.4|12218.2|12216.7|12215.7|294
1648239300000|2022-03-25 20:15:00|12218.6|12217.1|12218.5|12217.5|12218.9|12217.7|12218|12216.7|254
1648239600000|2022-03-25 20:20:00|12218.8|12217.2|12221.3|12220.3|12222|12220.6|12216.9|12215.3|235
1648239900000|2022-03-25 20:25:00|12221.2|12220.2|12219.2|12218.2|12221.5|12220.3|12218.2|12216.9|249
1648240200000|2022-03-25 20:30:00|12219.1|12218.1|12216|12214.4|12219.9|12218.1|12215.5|12213.3|381
1648240500000|2022-03-25 20:35:00|12216.2|12214.1|12216.1|12213.9|12218.1|12216.4|12215.4|12213.3|349
1648240800000|2022-03-25 20:40:00|12216.2|12214|12215.8|12214.8|12216.5|12215.3|12212.7|12211.7|220
1648241100000|2022-03-25 20:45:00|12215.6|12214.6|12212.7|12211.7|12215.6|12214.6|12210.4|12209.4|342
1648241400000|2022-03-25 20:50:00|12212.4|12211.4|12209.9|12208.9|12213.1|12211.7|12207.9|12205.5|484
1648241700000|2022-03-25 20:55:00|12209.8|12208.8|12209.9|12208.9|12212.8|12210.1|12208.1|12204.7|324
1648411200000|2022-03-27 20:00:00|12197.7|12195.7|12204.2|12193.9|12204.2|12197.4|12197.7|12191.5|7
1648411500000|2022-03-27 20:05:00|12203.5|12191.5|12203.5|12191.5|12204.2|12193.9|12203.5|12191.5|3
1648411800000|2022-03-27 20:10:00|12200.9|12196.1|12200.9|12196.1|12200.9|12196.1|12200.9|12196.1|1
1648412100000|2022-03-27 20:15:00|12201.6|12195.6|12212.6|12200.6|12213.8|12201.8|12200.9|12193|30
1648412400000|2022-03-27 20:20:00|12210.1|12198.1|12213.1|12203.5|12214|12204.1|12210.1|12198.1|23
1648412700000|2022-03-27 20:25:00|12213.4|12204.1|12213.4|12207.2|12214.1|12207.6|12209.6|12204.1|22
1648413000000|2022-03-27 20:30:00|12214.1|12207.3|12214.1|12207.3|12215|12207.3|12212.5|12203|11
1648413300000|2022-03-27 20:35:00|12212.5|12205.8|12214.1|12207.3|12215|12207.3|12212.5|12203|7
1648413600000|2022-03-27 20:40:00|12214.6|12204|12214.1|12206.9|12214.6|12207.3|12214.1|12204|5
1648413900000|2022-03-27 20:45:00|12217|12206.2|12213.4|12203.3|12217|12206.2|12213.4|12203.3|6
1648414200000|2022-03-27 20:50:00|12214.3|12204.3|12214.3|12204.3|12214.3|12204.3|12210.9|12203.5|15
1648414500000|2022-03-27 20:55:00|12214|12203.9|12214.3|12204.3|12214.3|12204.3|12213|12201|13
1648414800000|2022-03-27 21:00:00|12214.1|12204|12212.3|12206.3|12214.3|12206.6|12208.8|12200.3|41
1648415100000|2022-03-27 21:05:00|12211.6|12205.6|12211.9|12205.9|12212.2|12206.2|12208.8|12202.8|76
1648415400000|2022-03-27 21:10:00|12210.5|12204.5|12209.3|12203.3|12211.2|12205.2|12207.5|12201.5|37
1648415700000|2022-03-27 21:15:00|12210.2|12204.2|12207.2|12201.2|12210.8|12204.8|12207|12201|149
1648416000000|2022-03-27 21:20:00|12207.3|12201.3|12207.4|12202.9|12208.2|12203.4|12206.8|12200.8|121
1648416300000|2022-03-27 21:25:00|12207.5|12202.6|12206.6|12202.2|12208.4|12203.5|12204.8|12200.3|155
1648416600000|2022-03-27 21:30:00|12206.4|12202.5|12206.7|12202.2|12208.8|12203.6|12206|12201.2|166
1648416900000|2022-03-27 21:35:00|12206|12201.8|12206|12201.5|12208.4|12202.4|12204.5|12200.3|113
1648417200000|2022-03-27 21:40:00|12204.4|12201.8|12204|12200.6|12206.2|12201.8|12203.1|12198.9|92
1648417500000|2022-03-27 21:45:00|12203.8|12199.9|12204.7|12200.2|12206|12202|12203.1|12199.2|100
1648417800000|2022-03-27 21:50:00|12203.1|12202.1|12204.5|12199.9|12207.5|12202.1|12203.1|12199.3|145
1648418100000|2022-03-27 21:55:00|12204.7|12199.8|12207.4|12201.4|12207.9|12201.9|12203.2|12199.2|108
1648418400000|2022-03-27 22:00:00|12207.5|12201.5|12218.1|12213.5|12218.1|12214|12206.4|12201|642
1648418700000|2022-03-27 22:05:00|12218|12213.7|12218.8|12216.2|12222.1|12219.6|12216|12212.6|576
1648419000000|2022-03-27 22:10:00|12218.7|12216.3|12219.3|12217|12223|12220.7|12218|12215.6|488
1648419300000|2022-03-27 22:15:00|12219.4|12217.1|12221.6|12219.9|12224.1|12222.2|12218.4|12217|498
1648419600000|2022-03-27 22:20:00|12221.7|12219.7|12219.4|12218.4|12222|12220.5|12218.8|12216.6|355
1648419900000|2022-03-27 22:25:00|12219.3|12218.3|12221.1|12218.7|12223|12220.9|12218.8|12216.7|323
1648420200000|2022-03-27 22:30:00|12221.6|12219|12223.5|12221.4|12224.3|12222|12219.1|12217.6|299
1648420500000|2022-03-27 22:35:00|12223.4|12221.5|12225.9|12224.9|12226.2|12224.9|12218.9|12216.3|555
1648420800000|2022-03-27 22:40:00|12226|12225|12225.5|12224.5|12227.3|12225.7|12224.4|12222.8|592
1648421100000|2022-03-27 22:45:00|12225.3|12224.3|12225.6|12224.6|12227.3|12225.3|12224.4|12222.9|811
1648421400000|2022-03-27 22:50:00|12225.8|12224.3|12229|12227.4|12230.9|12229.2|12225|12223.3|466
1648421700000|2022-03-27 22:55:00|12228.7|12227.7|12228.5|12226.8|12229.7|12228|12227.5|12225.5|342
1648422000000|2022-03-27 23:00:00|12228.2|12227.2|12233.4|12232.4|12238.1|12235.7|12227.6|12226.3|641
1648422300000|2022-03-27 23:05:00|12233.5|12232.5|12234.8|12233.8|12236.3|12235.3|12232.6|12231.6|390
1648422600000|2022-03-27 23:10:00|12234.7|12233.7|12232|12231|12235.3|12234.3|12230.3|12229.1|223
1648422900000|2022-03-27 23:15:00|12232.1|12231.1|12226.4|12225.4|12232.3|12231.4|12225.7|12225|295
1648423200000|2022-03-27 23:20:00|12226.5|12225.5|12227|12226.3|12227.3|12226.4|12225.9|12224.9|263
1648423500000|2022-03-27 23:25:00|12226.9|12226.2|12225.7|12224.7|12227.3|12226.6|12222.9|12222|370
1648423800000|2022-03-27 23:30:00|12225.8|12224.8|12224.6|12223.6|12229.4|12228.6|12223.4|12222.4|363
1648424100000|2022-03-27 23:35:00|12224.4|12223.4|12224.6|12223.6|12228.1|12227.1|12223.8|12222.8|267
1648424400000|2022-03-27 23:40:00|12224.5|12223.5|12226.3|12225.3|12228.6|12227.6|12223.6|12222.7|328
1648424700000|2022-03-27 23:45:00|12226.1|12225.1|12227.2|12226.2|12228.3|12227.3|12223.9|12222.7|396
1648425000000|2022-03-27 23:50:00|12227.4|12226.4|12232.3|12231.3|12232.9|12232.1|12227.3|12226.3|392
1648425300000|2022-03-27 23:55:00|12232.2|12231.2|12227.8|12226.8|12232.2|12231.4|12225.7|12224.8|369
1648425600000|2022-03-28 00:00:00|12227.5|12226.5|12222.5|12221.8|12230.2|12229.3|12220.2|12219.5|748
1648425900000|2022-03-28 00:05:00|12222.4|12221.7|12220.3|12219.6|12223.5|12222.5|12215|12214|586
1648426200000|2022-03-28 00:10:00|12220.2|12219.5|12216.5|12215.5|12220.3|12219.5|12216|12215.3|455
1648426500000|2022-03-28 00:15:00|12216.4|12215.4|12225.4|12224.4|12225.9|12224.9|12216.4|12215.4|635
1648426800000|2022-03-28 00:20:00|12225.5|12224.5|12231.8|12230.8|12231.8|12231|12225.5|12224.5|643
1648427100000|2022-03-28 00:25:00|12232.2|12231.2|12229.4|12228.4|12232.2|12231.2|12226.8|12225.8|559
1648427400000|2022-03-28 00:30:00|12229.6|12228.6|12228|12227|12230|12229|12224.8|12223.9|530
1648427700000|2022-03-28 00:35:00|12228.1|12227.1|12226.2|12225.2|12229.1|12228.1|12225.9|12224.9|284
1648428000000|2022-03-28 00:40:00|12226.3|12225.3|12230.6|12229.6|12232.1|12231.1|12225.8|12224.8|465
1648428300000|2022-03-28 00:45:00|12230.2|12229.5|12223.2|12222.2|12231.2|12230.2|12217.3|12216.3|699
1648428600000|2022-03-28 00:50:00|12222.8|12222.1|12221.9|12220.9|12225.9|12224.9|12219.5|12218.5|865
1648428900000|2022-03-28 00:55:00|12221.5|12220.5|12223.7|12222.7|12225|12224|12219.7|12218.7|559
1648429200000|2022-03-28 01:00:00|12223.6|12222.6|12225.3|12224.6|12226.5|12225.5|12221.2|12220.5|541
1648429500000|2022-03-28 01:05:00|12225.4|12224.7|12219.9|12218.9|12225.8|12225|12217.8|12216.8|465
1648429800000|2022-03-28 01:10:00|12220|12219|12259.7|12258.7|12270.1|12268.1|12219.5|12218.5|2077
1648430100000|2022-03-28 01:15:00|12260.1|12258.5|12267.4|12265.8|12272.4|12270.6|12255|12253.5|1658
1648430400000|2022-03-28 01:20:00|12267.1|12265.9|12289.3|12287.7|12295.1|12293.4|12266.3|12265|1627
1648430700000|2022-03-28 01:25:00|12289.4|12287.8|12280.7|12279.7|12298|12297|12276.6|12275.6|1403
1648431000000|2022-03-28 01:30:00|12280.6|12279.6|12282.8|12281.8|12288.1|12287.1|12275.8|12274.6|1173
1648431300000|2022-03-28 01:35:00|12282.9|12281.9|12284.8|12283.8|12286.3|12285.3|12280|12279|817
1648431600000|2022-03-28 01:40:00|12284.9|12283.9|12283.1|12282.4|12285.2|12284.2|12278.5|12277.2|688
1648431900000|2022-03-28 01:45:00|12283.2|12282.2|12289.8|12288.8|12291.5|12290.5|12282.5|12281.5|675
1648432200000|2022-03-28 01:50:00|12289.9|12288.9|12292.8|12291.8|12294.1|12293.2|12288.3|12287.3|834
1648432500000|2022-03-28 01:55:00|12292.9|12291.9|12297.7|12296.7|12298.5|12297.6|12291|12290|768
1648432800000|2022-03-28 02:00:00|12297.8|12296.8|12295.3|12294.3|12312.3|12310.3|12293.8|12292.8|1310
1648433100000|2022-03-28 02:05:00|12295.4|12294.4|12295.8|12294.8|12304.8|12303.5|12294.3|12293.3|947
1648433400000|2022-03-28 02:10:00|12295.9|12294.9|12294.2|12293.2|12298|12297|12288.9|12287.9|953
1648433700000|2022-03-28 02:15:00|12294.1|12293.1|12297.4|12296.4|12301.6|12300.6|12293.8|12292.9|775
1648434000000|2022-03-28 02:20:00|12297.3|12296.3|12289.6|12288.6|12297.6|12296.6|12288.1|12287.1|755
1648434300000|2022-03-28 02:25:00|12289.5|12288.5|12285.8|12285.1|12290.5|12289.5|12285.8|12285|588
1648434600000|2022-03-28 02:30:00|12286.1|12285.4|12278.3|12277.3|12286.3|12285.6|12276.5|12275.4|816
1648434900000|2022-03-28 02:35:00|12278.5|12277.5|12288.2|12287.2|12288.6|12287.8|12278.3|12277.3|652
1648435200000|2022-03-28 02:40:00|12288.4|12287.4|12288|12287|12293.1|12292.2|12284.3|12283.3|653
1648435500000|2022-03-28 02:45:00|12287.9|12286.9|12292.2|12291.2|12294.4|12293.5|12285.9|12285.1|517
1648435800000|2022-03-28 02:50:00|12292.1|12291.1|12295.4|12294.4|12297.7|12296.7|12291.9|12291|549
1648436100000|2022-03-28 02:55:00|12295.2|12294.5|12290.8|12289.8|12295.5|12294.5|12288.9|12287.9|616
1648436400000|2022-03-28 03:00:00|12290.9|12289.9|12293.3|12292.3|12295.4|12294.4|12290.9|12289.9|547
1648436700000|2022-03-28 03:05:00|12293.1|12292.1|12290.1|12289.1|12294.2|12293.2|12288.1|12287.1|379
1648437000000|2022-03-28 03:10:00|12290.2|12289.2|12289|12288|12290.3|12289.4|12286.1|12285.1|379
1648437300000|2022-03-28 03:15:00|12289.3|12288.3|12293|12292|12293.1|12292.2|12289.2|12288.3|285
1648437600000|2022-03-28 03:20:00|12293.1|12292.1|12294|12293.3|12295|12294.1|12291.8|12290.9|221
1648437900000|2022-03-28 03:25:00|12293.9|12293.2|12293.9|12292.9|12294.5|12293.6|12291.8|12290.8|178
1648438200000|2022-03-28 03:30:00|12293.8|12292.8|12292|12291|12293.8|12293|12289.9|12288.9|275
1648438500000|2022-03-28 03:35:00|12292.1|12291.1|12294.4|12293.4|12295|12294|12292|12291|254
1648438800000|2022-03-28 03:40:00|12294.3|12293.3|12296.1|12295.1|12297.5|12296.7|12291.4|12290.4|398
1648439100000|2022-03-28 03:45:00|12296|12295.3|12299.9|12298.9|12300|12299|12296|12295.1|416
1648439400000|2022-03-28 03:50:00|12300|12299|12311.8|12310.8|12313.3|12312.3|12299.9|12298.9|921
1648439700000|2022-03-28 03:55:00|12311.7|12310.7|12308.5|12307.5|12317.3|12316.3|12308.3|12307.3|820
1648440000000|2022-03-28 04:00:00|12308.6|12307.6|12304.1|12303.4|12310.7|12309.7|12302.5|12301.5|819
1648440300000|2022-03-28 04:05:00|12304.2|12303.5|12306|12305|12306.2|12305.5|12302.4|12301.4|636
1648440600000|2022-03-28 04:10:00|12306.1|12305.1|12299|12298|12308.7|12307.7|12297|12296.2|639
1648440900000|2022-03-28 04:15:00|12298.9|12297.9|12304.4|12303.4|12304.4|12303.6|12298.9|12297.9|368
1648441200000|2022-03-28 04:20:00|12304.5|12303.5|12298.2|12297.2|12304.5|12303.5|12297.6|12296.8|500
1648441500000|2022-03-28 04:25:00|12298.1|12297.1|12301.3|12300.3|12302.2|12301.4|12297.4|12296.4|481
1648441800000|2022-03-28 04:30:00|12301.2|12300.2|12305.5|12304.5|12310.2|12309.2|12301|12300.2|629
1648442100000|2022-03-28 04:35:00|12305.6|12304.6|12309.1|12308.1|12311.7|12310.7|12305.5|12304.5|381
1648442400000|2022-03-28 04:40:00|12309.2|12308.2|12304.7|12304|12309.3|12308.3|12302.6|12301.6|362
1648442700000|2022-03-28 04:45:00|12304.9|12303.9|12303.6|12302.6|12304.9|12303.9|12300.5|12299.7|388
1648443000000|2022-03-28 04:50:00|12303.7|12302.7|12302.4|12301.4|12303.7|12302.8|12300.6|12299.7|298
1648443300000|2022-03-28 04:55:00|12302.5|12301.5|12305.8|12304.8|12306.3|12305.3|12302.2|12301.3|225
1648443600000|2022-03-28 05:00:00|12305.9|12304.9|12306.9|12305.9|12308.9|12308.1|12305|12304.3|339
1648443900000|2022-03-28 05:05:00|12307|12306|12308.7|12307.7|12309.4|12308.4|12305.7|12304.7|290
1648444200000|2022-03-28 05:10:00|12308.8|12307.8|12312.5|12311.5|12312.6|12311.6|12306.8|12305.9|279
1648444500000|2022-03-28 05:15:00|12312.4|12311.4|12311.8|12310.8|12314|12313|12309.2|12308.4|418
1648444800000|2022-03-28 05:20:00|12311.6|12310.6|12309.3|12308.6|12314.3|12313.3|12309.2|12308.4|325
1648445100000|2022-03-28 05:25:00|12309.2|12308.5|12311|12310|12312.2|12311.5|12309.2|12308.4|281
1648445400000|2022-03-28 05:30:00|12310.9|12309.9|12316.2|12315.2|12316.2|12315.5|12310.9|12309.9|368
1648445700000|2022-03-28 05:35:00|12316.1|12315.4|12315.6|12314.6|12320.2|12319.2|12315.2|12314.2|397
1648446000000|2022-03-28 05:40:00|12315.7|12314.7|12316.5|12315.5|12317|12316.2|12313.7|12312.9|250
1648446300000|2022-03-28 05:45:00|12316.4|12315.4|12319.5|12318.5|12320.8|12319.9|12314.8|12313.9|440
1648446600000|2022-03-28 05:50:00|12319.6|12318.6|12323.9|12323.2|12326.4|12325.6|12319.5|12318.5|661
1648446900000|2022-03-28 05:55:00|12324.2|12323.6|12324|12323|12325|12324.3|12322.8|12321.8|548
1648447200000|2022-03-28 06:00:00|12323.9|12322.9|12320|12319|12323.9|12322.9|12316.9|12315.9|638
1648447500000|2022-03-28 06:05:00|12319.9|12318.9|12316.2|12315.2|12322.3|12321.5|12314.6|12313.6|656
1648447800000|2022-03-28 06:10:00|12316.3|12315.3|12314.5|12313.5|12318.7|12317.9|12314.1|12313.1|549
1648448100000|2022-03-28 06:15:00|12314.4|12313.4|12307.9|12306.9|12315.4|12314.7|12303.4|12302|712
1648448400000|2022-03-28 06:20:00|12307.6|12306.8|12311.7|12311|12314.6|12313.7|12307.5|12306.8|654
1648448700000|2022-03-28 06:25:00|12311.8|12310.8|12312.8|12311.8|12315|12314.1|12308.6|12307.7|630
1648449000000|2022-03-28 06:30:00|12312.6|12311.9|12311.3|12310.3|12314.1|12313.2|12308.6|12307.6|516
1648449300000|2022-03-28 06:35:00|12311.1|12310.4|12313.4|12312.4|12320.7|12319.8|12311|12310.1|730
1648449600000|2022-03-28 06:40:00|12313.3|12312.3|12311.1|12310.1|12313.9|12313.1|12308.6|12307.7|630
1648449900000|2022-03-28 06:45:00|12311.2|12310.2|12317.8|12316.8|12318.6|12317.6|12311.1|12310.1|629
1648450200000|2022-03-28 06:50:00|12317.7|12316.7|12319.2|12318.2|12319.9|12318.9|12314.6|12313.8|567
1648450500000|2022-03-28 06:55:00|12319.3|12318.3|12334.1|12333.4|12335.1|12334.3|12319.3|12318.3|1051
1648450800000|2022-03-28 07:00:00|12334.4|12333.5|12349.2|12348.2|12353.2|12352.2|12328.1|12327.1|1478
1648451100000|2022-03-28 07:05:00|12349.1|12348.1|12361.3|12360.3|12363.5|12362.5|12347.9|12346.9|1274
1648451400000|2022-03-28 07:10:00|12361.4|12360.4|12367|12366|12367.1|12366.1|12359|12358|1069
1648451700000|2022-03-28 07:15:00|12367.2|12366.2|12361.7|12360.7|12371.7|12370.7|12361.5|12360.5|979
1648452000000|2022-03-28 07:20:00|12361.8|12361|12365.5|12364.5|12368|12367.3|12357.5|12356.7|928
1648452300000|2022-03-28 07:25:00|12365.4|12364.4|12375|12374|12382.6|12381.6|12365.2|12364.3|1139
1648452600000|2022-03-28 07:30:00|12374.9|12373.9|12374.3|12373.3|12378.1|12377.1|12370.6|12369.6|868
1648452900000|2022-03-28 07:35:00|12374.2|12373.2|12371.7|12370.7|12376.5|12375.5|12365.1|12364.1|861
1648453200000|2022-03-28 07:40:00|12371.8|12370.8|12374.8|12374.1|12375.3|12374.6|12370.2|12369.3|736
1648453500000|2022-03-28 07:45:00|12374.9|12373.9|12373.8|12372.8|12376.7|12375.7|12373.1|12372.2|679
1648453800000|2022-03-28 07:50:00|12373.3|12372.3|12380.2|12379.2|12384.1|12383.1|12372.4|12371.5|806
1648454100000|2022-03-28 07:55:00|12380.3|12379.3|12393.1|12392.1|12402.3|12401.3|12380.3|12379.3|1337
1648454400000|2022-03-28 08:00:00|12393.3|12392.3|12389.7|12388.7|12396.2|12395.2|12388.8|12387.8|1142
1648454700000|2022-03-28 08:05:00|12389.5|12388.5|12390.4|12389.4|12391.7|12390.9|12387.1|12386.1|715
1648455000000|2022-03-28 08:10:00|12390.5|12389.5|12391.5|12390.5|12395.2|12394.3|12387.3|12386.3|823
1648455300000|2022-03-28 08:15:00|12391.6|12390.6|12394.1|12393.1|12402.1|12401.1|12388.9|12388.1|929
1648455600000|2022-03-28 08:20:00|12394.2|12393.2|12409.5|12408.5|12412.1|12411.1|12393|12392.1|1295
1648455900000|2022-03-28 08:25:00|12409.6|12408.6|12403|12402|12412.3|12411.3|12401.8|12401.1|986
1648456200000|2022-03-28 08:30:00|12403.1|12402.1|12414.3|12413.3|12417.4|12416.4|12402.6|12401.6|954
1648456500000|2022-03-28 08:35:00|12414.4|12413.4|12441.9|12440.9|12450.9|12449.6|12413.5|12412.5|1722
1648456800000|2022-03-28 08:40:00|12441.6|12440.6|12445.2|12444.2|12447.9|12446.7|12433.8|12432.8|1282
1648457100000|2022-03-28 08:45:00|12445.4|12444.4|12470.7|12469.1|12480.1|12478.2|12441.2|12440.2|1669
1648457400000|2022-03-28 08:50:00|12470.4|12469.4|12454.6|12453.6|12511.3|12509.1|12451.2|12449.7|2517
1648457700000|2022-03-28 08:55:00|12455|12453.4|12469.5|12468|12478.4|12476.8|12450.7|12449.7|1984
1648458000000|2022-03-28 09:00:00|12469.4|12467.9|12455.6|12453.9|12471.9|12470.5|12433.8|12432.5|2009
1648458300000|2022-03-28 09:05:00|12455.7|12454.1|12460.1|12459.1|12467.7|12466|12455.3|12453.6|1629
1648458600000|2022-03-28 09:10:00|12460|12458.5|12452.9|12451.9|12469.8|12468.1|12450.3|12449.1|1675
1648458900000|2022-03-28 09:15:00|12453|12452|12461.3|12460.3|12468.7|12467.7|12452|12450.5|1182
1648459200000|2022-03-28 09:20:00|12461.4|12460.4|12461|12459.4|12464.3|12463.2|12453.4|12452.1|1038
1648459500000|2022-03-28 09:25:00|12460.7|12459.7|12456.2|12454.5|12465.5|12464.4|12453.1|12451.5|1186
1648459800000|2022-03-28 09:30:00|12456.3|12454.6|12449.3|12448.3|12457.1|12455.8|12440.2|12438.7|1552
1648460100000|2022-03-28 09:35:00|12449.4|12448.4|12444.6|12443.6|12455.1|12454.1|12444.5|12443.5|950
1648460400000|2022-03-28 09:40:00|12444.5|12443.5|12438.6|12437.1|12446.1|12445.1|12438|12436.8|821
1648460700000|2022-03-28 09:45:00|12438.3|12437.3|12414.8|12413|12443.8|12442.8|12405.6|12404.3|1264
1648461000000|2022-03-28 09:50:00|12414.6|12412.8|12435.5|12434.5|12435.8|12434.5|12410.7|12408.8|1747
1648461300000|2022-03-28 09:55:00|12435.4|12434.4|12429.8|12428.8|12440.9|12439.9|12425.1|12423.8|916
1648461600000|2022-03-28 10:00:00|12430.1|12429.1|12426.9|12425.9|12433.7|12432.7|12419.5|12417.7|1124
1648461900000|2022-03-28 10:05:00|12427.8|12426.8|12427.4|12426.4|12440.3|12438.8|12425.1|12423.6|1106
1648462200000|2022-03-28 10:10:00|12427.6|12426.1|12436.5|12435.5|12437.1|12435.9|12422.7|12421.1|1065
1648462500000|2022-03-28 10:15:00|12436.4|12435.4|12429.4|12428.4|12436.4|12435.4|12426.8|12425.8|786
1648462800000|2022-03-28 10:20:00|12429.2|12428.2|12424.2|12423.2|12429.5|12428.5|12418.1|12416.8|1027
1648463100000|2022-03-28 10:25:00|12424.1|12423.1|12409|12408|12424.5|12423.5|12407.4|12406.3|1248
1648463400000|2022-03-28 10:30:00|12409.3|12408.3|12388.6|12387.6|12414.2|12412.7|12367.6|12366.1|2096
1648463700000|2022-03-28 10:35:00|12388.9|12387.1|12395|12393.5|12399.5|12397.3|12382.6|12380.7|1987
1648464000000|2022-03-28 10:40:00|12394.8|12393.8|12406.1|12405.1|12408.1|12406.5|12390.7|12389.5|1443
1648464300000|2022-03-28 10:45:00|12405.3|12404.3|12419.8|12418.3|12422.9|12421.4|12403|12402|1581
1648464600000|2022-03-28 10:50:00|12419.9|12418.2|12426.3|12425.3|12435.9|12434.4|12416.6|12415.5|1723
1648464900000|2022-03-28 10:55:00|12426.6|12425|12427.6|12426.6|12429.8|12428.3|12416.6|12415.1|1610
1648465200000|2022-03-28 11:00:00|12427.4|12426.4|12418.1|12417.1|12427.5|12426.4|12416.8|12415.8|1335
1648465500000|2022-03-28 11:05:00|12418.2|12417.2|12415.3|12414.3|12419.3|12418.3|12401.3|12399.3|1581
1648465800000|2022-03-28 11:10:00|12415.4|12414.4|12417|12415.4|12421.2|12420|12408.5|12407.2|1369
1648466100000|2022-03-28 11:15:00|12417.1|12415.5|12403.5|12401.9|12418.7|12417.1|12400.5|12399.4|1417
1648466400000|2022-03-28 11:20:00|12403.3|12402.3|12398.2|12396.7|12413.8|12412.6|12392.3|12390.3|1404
1648466700000|2022-03-28 11:25:00|12398.1|12396.6|12402.5|12401|12407.7|12406.5|12392.3|12390.7|1193
1648467000000|2022-03-28 11:30:00|12402.4|12401.4|12406.4|12405.4|12406.4|12405.4|12391.9|12390.6|1035
1648467300000|2022-03-28 11:35:00|12406.3|12405.3|12407.8|12406.8|12413.1|12411.6|12402.9|12401.9|1001
1648467600000|2022-03-28 11:40:00|12407.9|12406.9|12418.7|12417.7|12418.8|12417.8|12407.6|12406.6|1049
1648467900000|2022-03-28 11:45:00|12418.9|12417.9|12415.6|12414.6|12423.7|12422.7|12412.6|12411.6|937
1648468200000|2022-03-28 11:50:00|12415.7|12414.7|12422.6|12421.6|12424.1|12423.1|12412.1|12411.1|526
1648468500000|2022-03-28 11:55:00|12422.7|12421.7|12405.9|12404.9|12422.7|12421.7|12399.2|12397.5|1077
1648468800000|2022-03-28 12:00:00|12406|12405|12409.5|12408.5|12413.3|12412.3|12403.2|12401.9|1074
1648469100000|2022-03-28 12:05:00|12409.7|12408.7|12408.4|12407.4|12411.8|12410.8|12402.3|12401.3|830
1648469400000|2022-03-28 12:10:00|12408.3|12407.3|12395.6|12394.6|12408.3|12407.3|12392.9|12391.9|1032
1648469700000|2022-03-28 12:15:00|12395.4|12394.4|12372.1|12370.6|12397.2|12396.2|12371.2|12369.7|1528
1648470000000|2022-03-28 12:20:00|12372.2|12370.8|12375.6|12374.6|12385.6|12384.5|12362.5|12360.7|1705
1648470300000|2022-03-28 12:25:00|12375.8|12374.8|12379.6|12378.6|12385.8|12384.8|12374.5|12373.5|1252
1648470600000|2022-03-28 12:30:00|12379.5|12378.5|12362.5|12361.5|12384.6|12383.6|12361.5|12359.4|1580
1648470900000|2022-03-28 12:35:00|12362.3|12361.3|12371.7|12370.7|12373.4|12372.4|12346.6|12344.1|1550
1648471200000|2022-03-28 12:40:00|12372|12371|12357.3|12356.3|12374.2|12373.2|12350.7|12349.7|1396
1648471500000|2022-03-28 12:45:00|12357.2|12356.2|12343.1|12342.1|12358.6|12357.3|12338.6|12337.3|1711
1648471800000|2022-03-28 12:50:00|12342.9|12341.9|12352.7|12351.7|12355.4|12354.4|12338.5|12337.2|1324
1648472100000|2022-03-28 12:55:00|12352.6|12351.6|12366|12365|12371.5|12370.5|12352.5|12351.5|1161
1648472400000|2022-03-28 13:00:00|12366.1|12365.1|12353.9|12352.9|12367.3|12366.3|12351.8|12350.6|1269
1648472700000|2022-03-28 13:05:00|12353.5|12352.5|12358.9|12357.9|12364.2|12363.2|12351.9|12350.9|1016
1648473000000|2022-03-28 13:10:00|12359|12358|12370.9|12369.9|12373.9|12372.9|12354.9|12353.9|1032
1648473300000|2022-03-28 13:15:00|12371|12370|12373.5|12372.5|12375.5|12374.5|12366.3|12365.3|822
1648473600000|2022-03-28 13:20:00|12373.7|12372.7|12380.7|12379.7|12383.4|12382.4|12373.2|12372.2|1025
1648473900000|2022-03-28 13:25:00|12380.4|12379.4|12381|12380|12382.2|12381.2|12376.4|12375.4|796
1648474200000|2022-03-28 13:30:00|12381.4|12380.4|12380.7|12379.7|12388|12387|12378.7|12377.7|1348
1648474500000|2022-03-28 13:35:00|12380.6|12379.6|12379|12378|12383.3|12382.3|12368|12367|1088
1648474800000|2022-03-28 13:40:00|12378.9|12377.9|12381.9|12380.9|12382.8|12381.8|12372.9|12371.9|943
1648475100000|2022-03-28 13:45:00|12381.8|12380.8|12380.7|12379.7|12387.1|12386.1|12378.2|12377.2|916
1648475400000|2022-03-28 13:50:00|12381|12380|12386|12385|12387.7|12386.7|12380.8|12379.8|832
1648475700000|2022-03-28 13:55:00|12385.9|12384.9|12382.4|12381.4|12386.7|12385.7|12380.6|12379.6|841
1648476000000|2022-03-28 14:00:00|12382.3|12381.3|12365.4|12364.4|12386.6|12385.6|12363.3|12362.3|1170
1648476300000|2022-03-28 14:05:00|12365.3|12364.3|12372|12371|12373.9|12372.9|12365.3|12364.3|940
1648476600000|2022-03-28 14:10:00|12372.1|12371.1|12376.2|12375.2|12379|12378|12372.1|12371.1|714
1648476900000|2022-03-28 14:15:00|12376.4|12374.8|12371.7|12370.1|12386.1|12384.3|12369.6|12368.3|1520
1648477200000|2022-03-28 14:20:00|12371.8|12370.2|12373.4|12371.8|12374.3|12373|12360.4|12358.6|1391
1648477500000|2022-03-28 14:25:00|12373.1|12372.1|12379.7|12377.8|12382.4|12381|12372.1|12371.1|1174
1648477800000|2022-03-28 14:30:00|12379.6|12377.7|12369.2|12368.2|12382.5|12381.2|12362.6|12361|1615
1648478100000|2022-03-28 14:35:00|12369.5|12367.9|12353.3|12351.7|12371.2|12370.1|12350.6|12349.4|1728
1648478400000|2022-03-28 14:40:00|12353.7|12352.7|12355.7|12353.8|12359.8|12358.8|12348.4|12346.7|1524
1648478700000|2022-03-28 14:45:00|12355.6|12353.9|12349.2|12347.4|12357.5|12355.9|12342|12340.4|1830
1648479000000|2022-03-28 14:50:00|12349.1|12347.6|12347.5|12345.6|12350.5|12349.5|12341.1|12339.2|1490
1648479300000|2022-03-28 14:55:00|12347.4|12345.8|12355.2|12354.2|12356.6|12355.4|12347|12345.7|1232
1648479600000|2022-03-28 15:00:00|12355.3|12354.3|12331.1|12329.3|12357|12356|12327.1|12325.9|1398
1648479900000|2022-03-28 15:05:00|12331|12329.4|12331.9|12330.9|12341.1|12340.1|12327.7|12326.1|1197
1648480200000|2022-03-28 15:10:00|12332|12331|12334.6|12333.6|12336.5|12335.5|12325.5|12324.5|943
1648480500000|2022-03-28 15:15:00|12334.9|12333.4|12333.2|12332.2|12340|12338.6|12331.8|12330.2|1241
1648480800000|2022-03-28 15:20:00|12333.3|12332.3|12342.4|12341.4|12345.4|12343.6|12329.4|12327.6|1051
1648481100000|2022-03-28 15:25:00|12342.5|12341.5|12340.3|12338.5|12343.2|12341.5|12335.5|12334.1|993
1648481400000|2022-03-28 15:30:00|12340.2|12338.6|12346.3|12344.7|12349.5|12348.4|12339.3|12338|1268
1648481700000|2022-03-28 15:35:00|12345.8|12344.8|12340.9|12339.9|12348|12346.8|12340.7|12339|1251
1648482000000|2022-03-28 15:40:00|12340.7|12339.7|12339|12338|12347.1|12345.7|12336.9|12335.5|989
1648482300000|2022-03-28 15:45:00|12339.4|12337.7|12339.4|12338.4|12340.7|12339.4|12334.4|12333|1099
1648482600000|2022-03-28 15:50:00|12339.8|12338|12342.3|12340.5|12343|12341.5|12338|12336.6|949
1648482900000|2022-03-28 15:55:00|12342|12341|12328.2|12327.2|12345.6|12344.4|12325.6|12324.6|1038
1648483200000|2022-03-28 16:00:00|12328.3|12327.3|12331.9|12330.9|12333.7|12332.5|12322.5|12321.3|794
1648483500000|2022-03-28 16:05:00|12332|12331|12332.8|12331.8|12334.1|12333|12327.6|12326.6|492
1648483800000|2022-03-28 16:10:00|12332.9|12331.9|12324.7|12323.7|12333.2|12332.2|12315.2|12313.7|957
1648484100000|2022-03-28 16:15:00|12324.7|12323.7|12326.1|12325.1|12327.9|12326.5|12322.2|12320.1|892
1648484400000|2022-03-28 16:20:00|12326.6|12325.6|12329.2|12328.2|12330|12328.6|12322.3|12321.1|818
1648484700000|2022-03-28 16:25:00|12329.5|12327.8|12326.7|12325.7|12330.3|12329.1|12325.2|12324.2|488
1648485000000|2022-03-28 16:30:00|12327.2|12325.5|12332.8|12331.8|12334.3|12333|12326.8|12325.5|730
1648485300000|2022-03-28 16:35:00|12332.4|12331.4|12334.6|12333.9|12335.9|12334.4|12330.8|12329.1|692
1648485600000|2022-03-28 16:40:00|12334.7|12333.7|12340.6|12339.6|12341.9|12340.8|12334.3|12332.8|764
1648485900000|2022-03-28 16:45:00|12340.8|12339.8|12336.6|12335.6|12341.6|12340.6|12336.3|12335.3|293
1648486200000|2022-03-28 16:50:00|12336.5|12335.5|12339.4|12338.4|12340.3|12339.3|12333.8|12332.8|353
1648486500000|2022-03-28 16:55:00|12339.5|12338.5|12340.8|12339.8|12342.1|12341.1|12336|12334.9|438
1648486800000|2022-03-28 17:00:00|12340.9|12339.9|12330.8|12329.8|12341.5|12340.5|12330|12329|570
1648487100000|2022-03-28 17:05:00|12330.9|12329.9|12327.8|12326.8|12332.5|12331.5|12326.2|12325.2|359
1648487400000|2022-03-28 17:10:00|12327.7|12326.7|12330.9|12329.9|12331|12330|12327.5|12326.5|296
1648487700000|2022-03-28 17:15:00|12331|12330|12330.9|12329.9|12335.3|12333.8|12330.2|12328.8|479
1648488000000|2022-03-28 17:20:00|12330.8|12329.8|12335.9|12334.3|12336.3|12335.2|12330.5|12329.3|551
1648488300000|2022-03-28 17:25:00|12335.8|12335.1|12336.2|12335.2|12339.1|12337.9|12334.8|12333.5|647
1648488600000|2022-03-28 17:30:00|12336.4|12334.8|12335.3|12333.6|12338.9|12337.5|12334.5|12333.1|616
1648488900000|2022-03-28 17:35:00|12335.2|12334.1|12335.2|12334.2|12337.6|12336.2|12333.3|12332.1|645
1648489200000|2022-03-28 17:40:00|12335.1|12334.1|12340|12339|12340.4|12339.1|12335.1|12334.1|446
1648489500000|2022-03-28 17:45:00|12340.3|12339.3|12339.9|12338.2|12341.4|12340|12338.7|12337.6|395
1648489800000|2022-03-28 17:50:00|12339.6|12338.6|12344.8|12343.8|12345.4|12343.8|12337.6|12336.5|703
1648490100000|2022-03-28 17:55:00|12345.2|12343.4|12349|12348|12349.3|12348.3|12343.6|12342.2|434
1648490400000|2022-03-28 18:00:00|12349|12348.3|12356.9|12355.9|12357.2|12356|12345.5|12344.8|524
1648490700000|2022-03-28 18:05:00|12356.8|12355.8|12356.5|12355.8|12363.8|12362.4|12354.3|12353.1|633
1648491000000|2022-03-28 18:10:00|12356.8|12356|12359.5|12358.5|12362.7|12361.8|12356.4|12355.7|508
1648491300000|2022-03-28 18:15:00|12359.5|12358.5|12367.8|12366|12368.1|12366.6|12359|12357.8|821
1648491600000|2022-03-28 18:20:00|12367.9|12366.1|12368|12366.3|12369.5|12368.3|12364.2|12362.6|662
1648491900000|2022-03-28 18:25:00|12367.4|12366.4|12367.5|12365.9|12371|12369.3|12366.4|12364.9|674
1648492200000|2022-03-28 18:30:00|12367.6|12366.3|12362.2|12360.1|12369.9|12368.7|12361.2|12359.9|444
1648492500000|2022-03-28 18:35:00|12361.6|12360.6|12363.7|12360.8|12364.4|12362.7|12359.8|12358.4|530
1648492800000|2022-03-28 18:40:00|12363.2|12361.5|12361.3|12359.5|12366.8|12364.4|12357.6|12355.9|778
1648493100000|2022-03-28 18:45:00|12361.4|12359.6|12365.5|12363.6|12365.7|12364|12359.5|12357.9|543
1648493400000|2022-03-28 18:50:00|12365.6|12363.7|12362.5|12360.3|12367.2|12365.5|12362|12360.1|864
1648493700000|2022-03-28 18:55:00|12362.3|12360.5|12357.1|12355.3|12363.6|12362.2|12356.7|12355.3|1157
1648494000000|2022-03-28 19:00:00|12356.9|12355.9|12359.4|12358.4|12361.7|12360.5|12356.8|12355.4|779
1648494300000|2022-03-28 19:05:00|12359.3|12358.3|12363.6|12362.6|12364.3|12363.2|12357|12355.4|529
1648494600000|2022-03-28 19:10:00|12364|12362.2|12366|12365|12366.3|12365.1|12362.1|12361.1|409
1648494900000|2022-03-28 19:15:00|12365.9|12364.9|12373.7|12372.7|12375.1|12373.9|12365|12363.7|766
1648495200000|2022-03-28 19:20:00|12373.8|12372.8|12375.2|12374.2|12377.4|12376.5|12371.6|12370.7|447
1648495500000|2022-03-28 19:25:00|12375|12374.3|12377.4|12376.4|12380.7|12379.5|12374.7|12373.6|529
1648495800000|2022-03-28 19:30:00|12377.3|12376.3|12383.4|12382.4|12383.4|12382.5|12375.4|12374.3|493
1648496100000|2022-03-28 19:35:00|12383.3|12382.3|12384.2|12383.5|12384.8|12384.1|12380.2|12379.5|503
1648496400000|2022-03-28 19:40:00|12384.1|12383.4|12389.6|12388.6|12389.8|12388.7|12383.8|12383|445
1648496700000|2022-03-28 19:45:00|12389.5|12388.5|12386.9|12386.2|12390.3|12389.3|12385.8|12384.5|418
1648497000000|2022-03-28 19:50:00|12386.7|12386|12385.4|12383.6|12387|12386.1|12382.2|12381|599
1648497300000|2022-03-28 19:55:00|12385.3|12383.8|12384.1|12383.1|12386.7|12385.3|12382.5|12381|1048
1648497600000|2022-03-28 20:00:00|12384|12383.3|12387.6|12386.6|12389|12387.9|12384|12382.9|366
1648497900000|2022-03-28 20:05:00|12387.7|12386.7|12387.4|12386.4|12391|12390.3|12387|12385.9|235
1648498200000|2022-03-28 20:10:00|12387.5|12386.5|12388.5|12387.8|12388.8|12388|12387|12386.1|199
1648498500000|2022-03-28 20:15:00|12388.6|12387.9|12387.2|12386.2|12388.9|12388|12386.6|12385.8|206
1648498800000|2022-03-28 20:20:00|12387.3|12386.3|12385.4|12383.8|12388.2|12387.2|12385|12383.7|170
1648499100000|2022-03-28 20:25:00|12385.5|12383.9|12387.4|12385.7|12388.6|12387.4|12383.9|12382.4|331
1648499400000|2022-03-28 20:30:00|12387.5|12385.4|12387.5|12385.6|12387.9|12386.4|12384.5|12383.2|253
1648499700000|2022-03-28 20:35:00|12387.6|12385.5|12387.7|12385.7|12388.7|12386.9|12387|12384.3|139
1648500000000|2022-03-28 20:40:00|12387.8|12385.8|12390.8|12388.4|12391.4|12389.2|12387.4|12385.6|367
1648500300000|2022-03-28 20:45:00|12390.2|12388.7|12389.1|12388.1|12390.7|12389.3|12388.7|12387.1|300
1648500600000|2022-03-28 20:50:00|12389.2|12388.2|12393.7|12392|12394.2|12392.7|12388.9|12387.3|315
1648500900000|2022-03-28 20:55:00|12393.6|12392.1|12391.8|12385.8|12394.6|12393.1|12390.9|12385.4|314
1648501200000|2022-03-28 21:00:00|12391.4|12385.4|12378.9|12372.9|12391.9|12385.9|12378.9|12372.9|56
1648501500000|2022-03-28 21:05:00|12379.3|12373.3|12383.5|12377.5|12387|12381|12378.9|12372.9|95
1648501800000|2022-03-28 21:10:00|12384.1|12378.1|12384.3|12378.3|12385.1|12379.1|12381.2|12375.2|175
1648502100000|2022-03-28 21:15:00|12383.9|12377.9|12384.9|12378.9|12386.1|12380.1|12383.4|12377.4|270
1648502400000|2022-03-28 21:20:00|12385|12379|12387.3|12381.3|12389|12383|12383.6|12377.6|673
1648502700000|2022-03-28 21:25:00|12388.3|12382.3|12389.9|12384|12390.3|12384.9|12386.7|12380.7|247
1648503000000|2022-03-28 21:30:00|12389.8|12383.9|12391.3|12385.3|12391.9|12386.5|12388.8|12383.8|302
1648503300000|2022-03-28 21:35:00|12391.1|12385.5|12389.8|12383.8|12391.4|12387|12388.8|12383.3|311
1648503600000|2022-03-28 21:40:00|12389.5|12384.4|12389.3|12383.3|12390.2|12385.1|12388.2|12382.2|253
1648503900000|2022-03-28 21:45:00|12389|12383.2|12389.8|12384.8|12390.7|12387.1|12388.2|12382.6|284
1648504200000|2022-03-28 21:50:00|12389.5|12384.9|12392|12386.8|12393.6|12388.4|12389|12384.1|280
1648504500000|2022-03-28 21:55:00|12391.9|12386.7|12392.1|12386.6|12393.2|12388.1|12389.4|12384.9|365
1648504800000|2022-03-28 22:00:00|12391.9|12386.1|12379.7|12377.4|12391.9|12386.4|12378.7|12376.8|593
1648505100000|2022-03-28 22:05:00|12379.8|12377.3|12386.3|12383.8|12386.8|12384|12374.8|12372.6|375
1648505400000|2022-03-28 22:10:00|12386.4|12383.9|12389.4|12387.2|12390.5|12388.3|12382.9|12381.3|503
1648505700000|2022-03-28 22:15:00|12389.7|12387.4|12394.3|12392.4|12397.6|12395|12388.9|12386.9|792
1648506000000|2022-03-28 22:20:00|12394.4|12392.5|12393.6|12391.4|12396|12393.8|12392.2|12390.4|315
1648506300000|2022-03-28 22:25:00|12393.8|12391.5|12389.5|12387.2|12394.1|12392.4|12388.6|12386.8|743
1648506600000|2022-03-28 22:30:00|12388.6|12387.9|12394.5|12392.4|12397.8|12396.3|12387.7|12385.5|694
1648506900000|2022-03-28 22:35:00|12394.4|12392.6|12398.5|12396|12398.8|12396.9|12392.5|12391.2|399
1648507200000|2022-03-28 22:40:00|12398.4|12396.1|12403.3|12400.8|12405.1|12402.7|12397.1|12395.1|869
1648507500000|2022-03-28 22:45:00|12403.2|12400.9|12407.6|12406.6|12409.7|12407.4|12397.8|12396|677
1648507800000|2022-03-28 22:50:00|12408|12406.1|12415.7|12413|12420.5|12418.5|12406.8|12405.2|947
1648508100000|2022-03-28 22:55:00|12415.5|12413.3|12416|12413.7|12419.3|12417.8|12412.8|12410.8|725
1648508400000|2022-03-28 23:00:00|12415.8|12414.1|12402.7|12401.7|12416|12414.3|12399.8|12397.4|1172
1648508700000|2022-03-28 23:05:00|12403|12401.3|12402.8|12401.8|12405|12403.9|12399.7|12398.4|643
1648509000000|2022-03-28 23:10:00|12402.9|12401.9|12386.1|12384.5|12404.2|12402.9|12380.1|12378.5|1100
1648509300000|2022-03-28 23:15:00|12386.2|12384.4|12380.4|12378.8|12387.7|12386.3|12380.4|12378.6|767
1648509600000|2022-03-28 23:20:00|12380.5|12378.9|12381.5|12380|12387.3|12386|12379.8|12378.4|598
1648509900000|2022-03-28 23:25:00|12381.2|12380.2|12375.4|12373.2|12381.4|12380.4|12366.8|12364.7|860
1648510200000|2022-03-28 23:30:00|12375.3|12373.3|12374.1|12373.1|12379.9|12378.2|12372.2|12371.4|576
1648510500000|2022-03-28 23:35:00|12374|12373|12381.2|12380.5|12382.9|12381.9|12374|12373|573
1648510800000|2022-03-28 23:40:00|12381.3|12380.6|12378.7|12378|12383.1|12382.3|12376.1|12375.3|459
1648511100000|2022-03-28 23:45:00|12378.8|12378.1|12366.7|12365.2|12379.9|12379.2|12363.5|12362.8|641
1648511400000|2022-03-28 23:50:00|12366.4|12365.4|12359.8|12358.8|12369.6|12368.8|12354.9|12353.6|838
1648511700000|2022-03-28 23:55:00|12359.9|12358.9|12361.1|12360.1|12368.3|12367.4|12359.8|12358.8|655
1648512000000|2022-03-29 00:00:00|12361|12360|12369.5|12368.5|12377.4|12376.4|12360.1|12359.4|1318
1648512300000|2022-03-29 00:05:00|12368.9|12368.2|12375.2|12374.5|12378|12377|12368.6|12367.9|781
1648512600000|2022-03-29 00:10:00|12375.3|12374.3|12350|12348.2|12375.7|12374.8|12347.4|12345.8|1202
1648512900000|2022-03-29 00:15:00|12350.2|12349.4|12337|12335.2|12352|12350.6|12335.1|12333.6|1910
1648513200000|2022-03-29 00:20:00|12336.8|12335.1|12339.7|12338.1|12350.6|12348.6|12332|12330.5|1663
1648513500000|2022-03-29 00:25:00|12339.9|12338.9|12342.9|12341.9|12354.8|12353.5|12339.9|12338.6|1547
1648513800000|2022-03-29 00:30:00|12343|12342|12352.8|12351.8|12353.6|12352.6|12338.9|12337.4|1270
1648514100000|2022-03-29 00:35:00|12353|12352|12358.8|12357.8|12359.3|12358.4|12350.4|12349.6|970
1648514400000|2022-03-29 00:40:00|12358.7|12357.7|12367.2|12366.5|12369|12367.7|12358.4|12357.7|1273
1648514700000|2022-03-29 00:45:00|12366.7|12366|12378|12377|12380.9|12379.9|12363.5|12362.8|1199
1648515000000|2022-03-29 00:50:00|12378.1|12377.3|12419|12417|12421.5|12419.5|12375.6|12374.8|2015
1648515300000|2022-03-29 00:55:00|12422.6|12417.7|12414.9|12413.9|12431.5|12430|12403.4|12401.3|1961
1648515600000|2022-03-29 01:00:00|12414.6|12413.6|12395|12394|12419.1|12417.8|12393.5|12391.8|1759
1648515900000|2022-03-29 01:05:00|12395.1|12394.1|12395.6|12394.6|12400.8|12399.3|12385.6|12384.6|1447
1648516200000|2022-03-29 01:10:00|12395.5|12394.5|12384.4|12382.5|12395.5|12394.5|12375.2|12373.3|1957
1648516500000|2022-03-29 01:15:00|12383.9|12382.7|12390|12388.2|12390.2|12388.4|12377.8|12375.6|1743
1648516800000|2022-03-29 01:20:00|12389.9|12388.1|12381.9|12380.9|12394|12391.9|12381.1|12380.1|1442
1648517100000|2022-03-29 01:25:00|12381.8|12380.8|12376.2|12375.2|12381.9|12380.8|12373|12371.4|1579
1648517400000|2022-03-29 01:30:00|12376.7|12375.1|12372.4|12371.4|12379.1|12377.9|12369.3|12367.9|1380
1648517700000|2022-03-29 01:35:00|12372.8|12371.1|12375.6|12374.6|12379.1|12377.7|12372.2|12371.1|1133
1648518000000|2022-03-29 01:40:00|12375.5|12374.5|12355.9|12354.3|12376|12374.6|12352.7|12351.4|1497
1648518300000|2022-03-29 01:45:00|12355.7|12354.7|12363.1|12361.6|12365.1|12363.8|12355.7|12354.7|1159
1648518600000|2022-03-29 01:50:00|12363.2|12361.7|12369.6|12368.6|12370.1|12368.7|12355.2|12353.6|1251
1648518900000|2022-03-29 01:55:00|12369.8|12368.3|12369.7|12368.7|12371.4|12370|12364.6|12363.5|874
1648519200000|2022-03-29 02:00:00|12370.1|12368.4|12369.5|12368.5|12373.1|12371.7|12368.9|12367.5|923
1648519500000|2022-03-29 02:05:00|12369.6|12368.6|12366.2|12365.2|12369.8|12368.6|12364.7|12363.3|808
1648519800000|2022-03-29 02:10:00|12366.6|12364.9|12367.6|12366.6|12372.9|12371.5|12366.3|12364.9|770
1648520100000|2022-03-29 02:15:00|12367.5|12366.8|12370|12369.3|12371.2|12370.4|12367.5|12366.8|402
1648520400000|2022-03-29 02:20:00|12370.1|12369.1|12376.4|12375.7|12378.5|12377.5|12368.9|12367.9|669
1648520700000|2022-03-29 02:25:00|12376.6|12375.6|12367.8|12366.8|12378.2|12377.5|12364.3|12363|806
1648521000000|2022-03-29 02:30:00|12367.7|12366.7|12368.4|12367.4|12368.7|12367.8|12363.7|12362.8|662
1648521300000|2022-03-29 02:35:00|12368.3|12367.7|12350.8|12349.8|12368.4|12367.7|12343.2|12341.3|984
1648521600000|2022-03-29 02:40:00|12351.3|12349.7|12349.7|12348.2|12353.3|12351.7|12340.4|12338.9|1282
1648521900000|2022-03-29 02:45:00|12349.8|12348.1|12353.1|12352.1|12354.4|12353.3|12345.6|12344.5|870
1648522200000|2022-03-29 02:50:00|12353.4|12351.9|12334.2|12333.2|12354.3|12352.9|12326.7|12324.9|1431
1648522500000|2022-03-29 02:55:00|12334.6|12332.8|12336.4|12335.4|12337.6|12336.3|12325.5|12324.3|1515
1648522800000|2022-03-29 03:00:00|12336.3|12335.3|12334.3|12333.3|12339.7|12338.7|12330|12328.6|1138
1648523100000|2022-03-29 03:05:00|12334.2|12333.5|12343.1|12342.4|12343.2|12342.4|12334.2|12333.4|786
1648523400000|2022-03-29 03:10:00|12343|12342.3|12338.1|12337.4|12343.5|12342.8|12333.2|12331.9|527
1648523700000|2022-03-29 03:15:00|12338.2|12337.5|12341.4|12340.7|12344.6|12343.4|12336.7|12335.4|708
1648524000000|2022-03-29 03:20:00|12341.5|12340.8|12346.3|12345.3|12347.8|12346.9|12341.5|12340.8|601
1648524300000|2022-03-29 03:25:00|12346.7|12345.6|12344.7|12343.7|12350|12348.8|12344.5|12343.3|578
1648524600000|2022-03-29 03:30:00|12344.6|12343.6|12328.1|12327.1|12346.7|12345.8|12322.1|12320.6|1494
1648524900000|2022-03-29 03:35:00|12328|12327|12331.4|12330.4|12335.1|12334|12323.9|12322.7|1401
1648525200000|2022-03-29 03:40:00|12331.5|12330.5|12340.1|12339.1|12343.4|12342|12328.8|12327.8|870
1648525500000|2022-03-29 03:45:00|12340.4|12339.7|12334.2|12333.2|12343.8|12343|12333.2|12332.2|729
1648525800000|2022-03-29 03:50:00|12334.3|12333.3|12332.7|12331.7|12334.4|12333.3|12325.7|12324.4|1038
1648526100000|2022-03-29 03:55:00|12332.8|12331.8|12318.6|12317.6|12336.3|12335.5|12311.1|12309.7|1159
1648526400000|2022-03-29 04:00:00|12318.5|12317.5|12328|12327|12328.3|12327.1|12317.9|12316.5|1236
1648526700000|2022-03-29 04:05:00|12327.9|12326.9|12331.8|12330.8|12331.8|12331|12322.3|12321.3|706
1648527000000|2022-03-29 04:10:00|12331.7|12330.7|12327.9|12326.9|12334.3|12333.3|12327.4|12326.6|778
1648527300000|2022-03-29 04:15:00|12327.7|12327|12330.8|12329.8|12333.9|12333|12324.6|12323.2|813
1648527600000|2022-03-29 04:20:00|12330.7|12330|12331.6|12330.9|12336.4|12335.5|12328.8|12328|689
1648527900000|2022-03-29 04:25:00|12331.5|12330.8|12324.2|12323.5|12333.1|12332.3|12318.7|12317.3|888
1648528200000|2022-03-29 04:30:00|12324.1|12323.4|12322.7|12322|12327.7|12326.7|12320.1|12319.1|746
1648528500000|2022-03-29 04:35:00|12322.6|12321.7|12329.3|12328.3|12329.5|12328.7|12315.7|12314.4|891
1648528800000|2022-03-29 04:40:00|12329.4|12328.4|12330.8|12330.1|12331.6|12330.9|12326.8|12326.1|607
1648529100000|2022-03-29 04:45:00|12330.7|12330|12329.4|12328.4|12336.5|12335.6|12329.1|12328.3|510
1648529400000|2022-03-29 04:50:00|12329.3|12328.3|12333.6|12332.6|12343|12341.5|12328.6|12327.6|667
1648529700000|2022-03-29 04:55:00|12333.8|12332.3|12337.1|12336.4|12337.4|12336.7|12332.1|12331.2|601
1648530000000|2022-03-29 05:00:00|12337.2|12336.5|12336.9|12335.3|12351.6|12349.9|12334.6|12333.7|1016
1648530300000|2022-03-29 05:05:00|12336.5|12335.5|12332.7|12332|12339.2|12338.5|12330|12329.1|626
1648530600000|2022-03-29 05:10:00|12332.8|12332.1|12345.5|12344.8|12348.2|12347.2|12332.7|12331.8|904
1648530900000|2022-03-29 05:15:00|12345.4|12344.7|12349.6|12348.9|12349.9|12349.2|12342.5|12341.8|604
1648531200000|2022-03-29 05:20:00|12349.7|12348.7|12346.1|12345.1|12356|12354.9|12342.3|12341.4|732
1648531500000|2022-03-29 05:25:00|12346.2|12345.2|12348.8|12347.8|12352.4|12351.4|12345.5|12344.8|628
1648531800000|2022-03-29 05:30:00|12348.9|12347.9|12351.5|12350.5|12353.7|12352.7|12345.2|12344|628
1648532100000|2022-03-29 05:35:00|12351.3|12350.3|12358.3|12357.3|12358.7|12357.7|12350.6|12349.9|495
1648532400000|2022-03-29 05:40:00|12358.2|12357.2|12359.8|12358.8|12359.9|12358.9|12353.9|12352.9|544
1648532700000|2022-03-29 05:45:00|12359.7|12358.7|12366.1|12365.1|12366.3|12365.3|12357.6|12356.9|566
1648533000000|2022-03-29 05:50:00|12366|12365|12365.3|12364.6|12368.4|12367.5|12361.4|12360.5|612
1648533300000|2022-03-29 05:55:00|12365.2|12364.5|12360.3|12359.6|12365.5|12364.8|12354.2|12353.4|623
1648533600000|2022-03-29 06:00:00|12360.8|12359.8|12357.6|12356.9|12362.6|12361.3|12349.5|12348.7|1075
1648533900000|2022-03-29 06:05:00|12358.5|12357.8|12357.6|12356.9|12360.5|12359.8|12355.1|12354.3|662
1648534200000|2022-03-29 06:10:00|12357.7|12357|12353.7|12352.7|12359.1|12358.2|12351.9|12351|807
1648534500000|2022-03-29 06:15:00|12353.8|12352.8|12348.5|12347.8|12354.1|12353.1|12345.1|12344.2|840
1648534800000|2022-03-29 06:20:00|12348.6|12347.9|12348.8|12348.1|12353.3|12352.5|12344.5|12343.7|743
1648535100000|2022-03-29 06:25:00|12348.7|12348|12345|12344|12349.7|12349|12342.9|12342.1|583
1648535400000|2022-03-29 06:30:00|12345.2|12344.2|12342.3|12341.6|12352.3|12351.3|12339.9|12339.1|914
1648535700000|2022-03-29 06:35:00|12342.4|12341.7|12345.2|12344.5|12346.2|12345.3|12339.9|12339.2|761
1648536000000|2022-03-29 06:40:00|12345.3|12344.6|12345.1|12344.4|12348.6|12347.9|12342.8|12342.1|696
1648536300000|2022-03-29 06:45:00|12345.3|12344.6|12337.1|12336.4|12345.4|12344.7|12332.6|12331.8|973
1648536600000|2022-03-29 06:50:00|12337|12336.3|12336|12335.3|12337|12336.3|12330.9|12330.1|673
1648536900000|2022-03-29 06:55:00|12335.9|12335.2|12351.3|12350.3|12354.2|12353.2|12335.9|12335.2|917
1648537200000|2022-03-29 07:00:00|12351.2|12350.2|12358.3|12357.6|12360.1|12359.2|12351.2|12350.2|1115
1648537500000|2022-03-29 07:05:00|12358.2|12357.5|12363|12362.3|12364.8|12363.8|12355.8|12354.8|933
1648537800000|2022-03-29 07:10:00|12362.9|12362.2|12363.1|12362.1|12365.3|12364.6|12358.3|12357.5|655
1648538100000|2022-03-29 07:15:00|12362.8|12362.3|12370.5|12369.8|12371.8|12371.1|12358.3|12357.5|939
1648538400000|2022-03-29 07:20:00|12370.6|12369.9|12371.7|12370.7|12375.7|12374.9|12367.8|12367.1|856
1648538700000|2022-03-29 07:25:00|12371.4|12370.6|12375.2|12374.5|12378.3|12377.3|12368.1|12367.4|901
1648539000000|2022-03-29 07:30:00|12375.1|12374.4|12363.2|12362.5|12376.7|12375.9|12363.2|12362.5|970
1648539300000|2022-03-29 07:35:00|12363.3|12362.6|12358.6|12357.9|12364.2|12363.5|12357.4|12356.7|767
1648539600000|2022-03-29 07:40:00|12358.7|12358|12357.9|12357.2|12359.8|12359.1|12355.6|12354.6|659
1648539900000|2022-03-29 07:45:00|12357.8|12357.1|12363.9|12363.2|12364.6|12363.8|12356.7|12356|628
1648540200000|2022-03-29 07:50:00|12363.8|12362.9|12349.1|12348.1|12365.7|12365|12343.9|12342.1|945
1648540500000|2022-03-29 07:55:00|12349.3|12348.6|12357.8|12357.1|12357.9|12357.2|12349.3|12348.3|726
1648540800000|2022-03-29 08:00:00|12357.7|12356.8|12352.6|12351.6|12358.1|12357.2|12340.9|12339.3|1046
1648541100000|2022-03-29 08:05:00|12352.5|12351.5|12352.8|12351.8|12358.7|12357.7|12349.9|12349|720
1648541400000|2022-03-29 08:10:00|12352.7|12351.7|12359.6|12358.6|12359.6|12358.9|12351.3|12350.1|870
1648541700000|2022-03-29 08:15:00|12359.8|12358.8|12363.1|12362.4|12368.2|12366.9|12358.2|12357.5|776
1648542000000|2022-03-29 08:20:00|12363|12362.3|12357.6|12356.9|12365.2|12364.3|12356.2|12355.5|569
1648542300000|2022-03-29 08:25:00|12357.7|12357|12356.6|12355.9|12360.6|12359.9|12354.8|12353.9|676
1648542600000|2022-03-29 08:30:00|12356.7|12356|12359.1|12358.4|12360.5|12359.7|12354.5|12353.7|718
1648542900000|2022-03-29 08:35:00|12359|12358.3|12356.5|12355.8|12359.5|12358.8|12353.4|12352.5|738
1648543200000|2022-03-29 08:40:00|12356.7|12355.7|12366.9|12366.2|12371.7|12370.8|12356.3|12355.6|954
1648543500000|2022-03-29 08:45:00|12366.8|12366.1|12364.9|12364.2|12368.1|12367.3|12363.9|12363.2|628
1648543800000|2022-03-29 08:50:00|12365.1|12364.4|12369.8|12369.1|12370.1|12369.2|12362.6|12361.9|655
1648544100000|2022-03-29 08:55:00|12369.9|12369.2|12373|12372.3|12378.8|12378|12369.6|12368.9|909
1648544400000|2022-03-29 09:00:00|12373.1|12372.1|12380.1|12379.1|12381.3|12380.6|12369.7|12369|809
1648544700000|2022-03-29 09:05:00|12380|12379|12367.9|12366.9|12380.8|12380.1|12362.6|12361.2|1364
1648545000000|2022-03-29 09:10:00|12368.7|12367|12363.9|12363.2|12372.6|12371.6|12363.8|12362.7|1197
1648545300000|2022-03-29 09:15:00|12364|12363.3|12365.1|12364.1|12366.1|12365.4|12361|12360|953
1648545600000|2022-03-29 09:20:00|12364.9|12364.2|12367|12366.3|12367.1|12366.4|12362.3|12361.3|677
1648545900000|2022-03-29 09:25:00|12366.9|12366.2|12361.7|12360.7|12367.4|12366.7|12359.5|12358.6|702
1648546200000|2022-03-29 09:30:00|12361.4|12360.6|12363|12362.3|12365.8|12365.1|12361.4|12360.5|635
1648546500000|2022-03-29 09:35:00|12363.1|12362.1|12364.5|12363.5|12366.1|12365.4|12359.6|12358.8|641
1648546800000|2022-03-29 09:40:00|12364.4|12363.4|12369.4|12368.7|12371.4|12370.7|12363.4|12362.5|621
1648547100000|2022-03-29 09:45:00|12369.2|12368.5|12372.9|12372.2|12375.1|12374.2|12368|12367.3|730
1648547400000|2022-03-29 09:50:00|12372.8|12372.1|12372.8|12372.1|12377|12376.1|12372.7|12372|637
1648547700000|2022-03-29 09:55:00|12372.7|12372|12375.6|12374.9|12375.7|12375|12369.5|12368.7|645
1648548000000|2022-03-29 10:00:00|12375.4|12374.7|12361.9|12361.2|12375.4|12374.7|12358.2|12356.6|986
1648548300000|2022-03-29 10:05:00|12361.3|12360.6|12355.8|12354.8|12361.4|12360.6|12351|12349.7|1041
1648548600000|2022-03-29 10:10:00|12355.7|12355|12354.3|12353.6|12356.8|12355.8|12350.7|12349.3|796
1648548900000|2022-03-29 10:15:00|12354.4|12353.7|12349.5|12348.8|12356.1|12355.1|12346.4|12345.6|777
1648549200000|2022-03-29 10:20:00|12349.4|12348.4|12355|12354.3|12358.8|12358.1|12347.5|12346.8|689
1648549500000|2022-03-29 10:25:00|12354.9|12354.2|12357.1|12356.4|12359.8|12358.9|12354.9|12354.2|647
1648549800000|2022-03-29 10:30:00|12357.2|12356.5|12351.8|12351.1|12357.6|12356.9|12351.4|12350.7|522
1648550100000|2022-03-29 10:35:00|12351.7|12351|12353.8|12353.1|12358.7|12358|12350.4|12349.7|520
1648550400000|2022-03-29 10:40:00|12354.3|12353.6|12347|12346|12357.9|12357.2|12344.4|12343.7|570
1648550700000|2022-03-29 10:45:00|12347.6|12346.9|12353.9|12353.2|12355.2|12354.5|12347.5|12346.7|596
1648551000000|2022-03-29 10:50:00|12353.4|12352.7|12353.8|12353.1|12353.9|12353.2|12348.6|12347.9|421
1648551300000|2022-03-29 10:55:00|12353.9|12353.2|12351.6|12350.6|12354.7|12353.8|12347.2|12346.3|706
1648551600000|2022-03-29 11:00:00|12351.5|12350.5|12359.1|12358.4|12359.1|12358.4|12351.1|12350.4|520
1648551900000|2022-03-29 11:05:00|12359|12358.3|12357|12356.3|12360.8|12360.1|12356.5|12355.8|472
1648552200000|2022-03-29 11:10:00|12356.8|12356.1|12354.6|12353.9|12357.1|12356.4|12353.6|12352.8|574
1648552500000|2022-03-29 11:15:00|12354.4|12353.7|12358.9|12358.2|12359.3|12358.5|12351.6|12350.9|538
1648552800000|2022-03-29 11:20:00|12359|12358|12365.5|12364.8|12366.7|12365.9|12358.3|12357.6|499
1648553100000|2022-03-29 11:25:00|12365.6|12364.9|12361.8|12361.1|12367|12366.3|12361.3|12360.6|608
1648553400000|2022-03-29 11:30:00|12361.7|12361|12366.7|12365.7|12367.5|12366.2|12359.7|12359|557
1648553700000|2022-03-29 11:35:00|12366.5|12365.8|12366.1|12365.4|12368.4|12367.4|12363.4|12362.7|812
1648554000000|2022-03-29 11:40:00|12366.4|12365.7|12371.6|12370.6|12374.9|12373.5|12364.6|12363.9|1313
1648554300000|2022-03-29 11:45:00|12371.5|12370.5|12368.2|12367.2|12376|12375|12366.8|12365.8|1596
1648554600000|2022-03-29 11:50:00|12368|12367.3|12360.7|12360|12369.7|12368.9|12356.1|12354.9|1465
1648554900000|2022-03-29 11:55:00|12361.3|12360.6|12358.7|12358|12361.3|12360.6|12355.2|12353.9|1042
1648555200000|2022-03-29 12:00:00|12358.2|12357.5|12351.8|12350.8|12359|12358.3|12351.4|12350.7|988
1648555500000|2022-03-29 12:05:00|12352|12351|12338.7|12337.7|12352|12351|12333.3|12331.8|1393
1648555800000|2022-03-29 12:10:00|12338.8|12337.8|12329.9|12328.9|12342|12341.1|12326.3|12325.6|1231
1648556100000|2022-03-29 12:15:00|12329.5|12328.5|12322.3|12321.3|12332.2|12331.2|12319.3|12318.3|1405
1648556400000|2022-03-29 12:20:00|12322.4|12321.4|12318.2|12317.2|12326.4|12325.2|12312.9|12311.9|1504
1648556700000|2022-03-29 12:25:00|12318.5|12317.5|12322.4|12321.4|12324.9|12323.9|12317.3|12316.3|1282
1648557000000|2022-03-29 12:30:00|12322.3|12321.3|12300.9|12299.4|12328.2|12327.5|12292.5|12290.1|1442
1648557300000|2022-03-29 12:35:00|12300.6|12299.6|12282.4|12281.4|12300.8|12299.6|12278|12276.3|2258
1648557600000|2022-03-29 12:40:00|12282.9|12281.3|12267.3|12265.6|12283.8|12282.2|12250.6|12248.8|2326
1648557900000|2022-03-29 12:45:00|12267.4|12265.7|12267.4|12265.7|12268.4|12267.4|12250.2|12248.8|2052
1648558200000|2022-03-29 12:50:00|12267.3|12265.8|12276|12274.3|12285.3|12283.9|12267.1|12265.8|2091
1648558500000|2022-03-29 12:55:00|12275.8|12274.4|12286.6|12285.6|12289.2|12287.9|12267.5|12265.6|1995
1648558800000|2022-03-29 13:00:00|12286.8|12285.3|12293.4|12292.4|12294.3|12293|12277.8|12276|1433
1648559100000|2022-03-29 13:05:00|12293.6|12292.6|12302.5|12301.5|12303.7|12302.3|12289.4|12288.4|1147
1648559400000|2022-03-29 13:10:00|12302.4|12301.4|12283.8|12282.8|12303.3|12302|12282.5|12281.5|1215
1648559700000|2022-03-29 13:15:00|12283.9|12282.4|12275.6|12274.6|12290.2|12289.4|12274.3|12273.6|1349
1648560000000|2022-03-29 13:20:00|12276|12275|12273.2|12272.5|12279.7|12278.7|12266.4|12265.5|1368
1648560300000|2022-03-29 13:25:00|12273.5|12272.8|12278.6|12277.6|12279|12278|12268.4|12267.2|1175
1648560600000|2022-03-29 13:30:00|12278.7|12277.7|12270.2|12269.2|12283.6|12282.6|12267.4|12266.6|1039
1648560900000|2022-03-29 13:35:00|12270.1|12269.1|12265.5|12264.5|12271|12270|12253.9|12252.8|1079
1648561200000|2022-03-29 13:40:00|12265.7|12264.7|12266.7|12266|12270.7|12269.7|12260.7|12259.8|899
1648561500000|2022-03-29 13:45:00|12267.1|12266.4|12257|12256|12273.3|12272.6|12256.9|12255.3|750
1648561800000|2022-03-29 13:50:00|12256.9|12255.9|12232.2|12230.6|12256.9|12255.9|12227.4|12226.1|1098
1648562100000|2022-03-29 13:55:00|12232.1|12231.2|12229.4|12227.8|12232.7|12231.7|12219.9|12218.7|994
1648562400000|2022-03-29 14:00:00|12229.3|12226|12214.8|12214.1|12231|12229.9|12200.8|12198.4|1099
1648562700000|2022-03-29 14:05:00|12215|12214.3|12215.6|12214.6|12221.5|12220.1|12198.3|12197.2|957
1648563000000|2022-03-29 14:10:00|12215.3|12214.3|12227.6|12226.6|12228.1|12227|12207.6|12206.6|906
1648563300000|2022-03-29 14:15:00|12227.5|12226.5|12242.1|12241.1|12242.9|12241.3|12224|12223.3|976
1648563600000|2022-03-29 14:20:00|12242.2|12241.2|12237.4|12236.4|12249.2|12247.8|12234|12233|870
1648563900000|2022-03-29 14:25:00|12237.2|12236.2|12257|12255.4|12259.2|12258|12235|12234|1001
1648564200000|2022-03-29 14:30:00|12256.8|12255.8|12252.2|12251.2|12258.6|12257.4|12251.3|12250.3|833
1648564500000|2022-03-29 14:35:00|12252.3|12251.3|12242.6|12241.6|12253.9|12252.9|12242.6|12241.6|986
1648564800000|2022-03-29 14:40:00|12243|12242|12251.2|12250.2|12257.5|12256.2|12236|12234.6|1443
1648565100000|2022-03-29 14:45:00|12250.6|12250.5|12249.3|12248.3|12257.7|12256.7|12246.9|12245.9|1280
1648565400000|2022-03-29 14:50:00|12249.6|12248.1|12261|12260|12267.7|12266.5|12249.2|12248.1|1610
1648565700000|2022-03-29 14:55:00|12261.1|12260.1|12272.3|12271.3|12280.4|12279.3|12260.1|12259.1|1872
1648566000000|2022-03-29 15:00:00|12272.2|12271.5|12269.4|12268.4|12274.7|12273.2|12262.8|12261.7|1494
1648566300000|2022-03-29 15:05:00|12269.2|12268.5|12261.4|12260.4|12269.8|12268.6|12257.2|12256.5|1039
1648566600000|2022-03-29 15:10:00|12261.3|12260.3|12259.5|12258.8|12262.3|12261.5|12254.6|12253.9|836
1648566900000|2022-03-29 15:15:00|12259.4|12258.7|12276.2|12275.2|12277.1|12275.8|12259.3|12258.6|852
1648567200000|2022-03-29 15:20:00|12276.1|12275.1|12279.4|12278.7|12283.2|12282.1|12271.8|12270.5|889
1648567500000|2022-03-29 15:25:00|12279.3|12278.6|12273.1|12272.1|12284.1|12283.1|12270.3|12269.3|947
1648567800000|2022-03-29 15:30:00|12273|12272|12273.6|12272.6|12276.3|12275.4|12269.7|12268.8|892
1648568100000|2022-03-29 15:35:00|12273.7|12272.7|12270.1|12269.4|12274.3|12273.6|12268.9|12268.2|588
1648568400000|2022-03-29 15:40:00|12270|12269.3|12266|12265.3|12273.6|12272.9|12264.7|12263.7|482
1648568700000|2022-03-29 15:45:00|12266.1|12265.4|12266|12265.3|12268.5|12267.8|12263.5|12262.7|655
1648569000000|2022-03-29 15:50:00|12265.9|12265.2|12260.8|12260.1|12267|12266.3|12260.3|12259.6|631
1648569300000|2022-03-29 15:55:00|12260.9|12259.9|12259.8|12259.1|12263|12262.2|12257.9|12257.2|615
1648569600000|2022-03-29 16:00:00|12259.7|12259|12266.9|12266.2|12267.7|12267|12259.7|12259|832
1648569900000|2022-03-29 16:05:00|12266.8|12266.1|12272.1|12271.4|12273.8|12272.4|12265.2|12264.5|616
1648570200000|2022-03-29 16:10:00|12272.2|12271.5|12271.1|12270.4|12272.6|12271.9|12268.4|12267.7|475
1648570500000|2022-03-29 16:15:00|12271|12270.3|12268.7|12268|12271.3|12270.6|12268.1|12267.4|435
1648570800000|2022-03-29 16:20:00|12268.4|12267.7|12267.4|12266.7|12270.3|12269.6|12266|12265.3|461
1648571100000|2022-03-29 16:25:00|12267.5|12266.8|12266.9|12266.2|12269.7|12269|12265.6|12264.9|439
1648571400000|2022-03-29 16:30:00|12266.8|12266.1|12262.3|12261.6|12267.1|12266.4|12260.9|12260.2|474
1648571700000|2022-03-29 16:35:00|12262.2|12261.5|12259.1|12258.4|12262.4|12261.7|12255.7|12255|461
1648572000000|2022-03-29 16:40:00|12259|12258.3|12260.9|12260.2|12262|12261.3|12255.9|12254.8|472
1648572300000|2022-03-29 16:45:00|12260.8|12260.1|12258.2|12257.5|12261.5|12260.8|12257.9|12257.2|333
1648572600000|2022-03-29 16:50:00|12258.5|12257.8|12264.7|12264|12265.7|12265|12257.6|12256.9|366
1648572900000|2022-03-29 16:55:00|12264.3|12263.6|12266.5|12265.8|12268.9|12268.1|12262.3|12261.6|488
1648573200000|2022-03-29 17:00:00|12266.4|12265.7|12271.6|12270.9|12272.9|12272.2|12265.7|12265|675
1648573500000|2022-03-29 17:05:00|12271.7|12271|12271.9|12271.2|12275.3|12274.4|12271.5|12270.8|546
1648573800000|2022-03-29 17:10:00|12272|12271.3|12268.8|12268.1|12273.8|12272.9|12268|12267.3|425
1648574100000|2022-03-29 17:15:00|12268.9|12268.2|12270.7|12268.9|12272.5|12271.1|12266.9|12265.8|623
1648574400000|2022-03-29 17:20:00|12270.2|12269.2|12272.4|12270.7|12272.8|12271.4|12267.3|12266.1|572
1648574700000|2022-03-29 17:25:00|12272.5|12270.6|12276.7|12275.7|12277.1|12275.7|12271.2|12270|678
1648575000000|2022-03-29 17:30:00|12276.4|12275.4|12277.9|12276.9|12279|12277.7|12275.7|12274.5|772
1648575300000|2022-03-29 17:35:00|12278.2|12276.6|12283.9|12282.2|12284|12282.7|12277.9|12276.4|604
1648575600000|2022-03-29 17:40:00|12284|12282.3|12283.7|12282.1|12286|12284.6|12282|12280.6|593
1648575900000|2022-03-29 17:45:00|12283.5|12282.5|12282.6|12281.9|12285.9|12285.2|12282.4|12281.7|311
1648576200000|2022-03-29 17:50:00|12282.5|12281.8|12284.5|12283.8|12284.6|12283.9|12281.5|12280.8|224
1648576500000|2022-03-29 17:55:00|12284.6|12283.9|12283.1|12282.4|12285.8|12285.1|12281.3|12280.6|392
1648576800000|2022-03-29 18:00:00|12283.2|12282.5|12282|12281.3|12285.3|12284.6|12281.5|12280.8|451
1648577100000|2022-03-29 18:05:00|12281.9|12281.2|12279.3|12278.6|12283.3|12282.6|12278.6|12277.9|329
1648577400000|2022-03-29 18:10:00|12279.4|12278.7|12282.4|12281.7|12283.4|12282.7|12278.5|12277.8|394
1648577700000|2022-03-29 18:15:00|12282.3|12281.6|12283.2|12282.2|12284.3|12283.2|12281.4|12280.6|446
1648578000000|2022-03-29 18:20:00|12282.7|12282|12286.4|12285.4|12288.3|12286.8|12282.7|12281.1|517
1648578300000|2022-03-29 18:25:00|12286.2|12285.5|12288|12287.3|12289.3|12288.4|12285.2|12284.3|388
1648578600000|2022-03-29 18:30:00|12287.9|12287.2|12283.8|12283.1|12289.1|12287.8|12283.8|12283.1|421
1648578900000|2022-03-29 18:35:00|12284.3|12283.3|12287.6|12286.6|12288.4|12287|12283.6|12282.1|686
1648579200000|2022-03-29 18:40:00|12287.8|12286.8|12290.3|12289.6|12290.8|12289.8|12285.8|12284.4|662
1648579500000|2022-03-29 18:45:00|12290.5|12289.8|12292|12291.3|12294.5|12293.8|12289.8|12289.1|399
1648579800000|2022-03-29 18:50:00|12291.9|12291.2|12290.8|12290.1|12293.4|12292.7|12289|12288.3|424
1648580100000|2022-03-29 18:55:00|12290.7|12290|12293.7|12293|12293.7|12293|12289|12288.3|417
1648580400000|2022-03-29 19:00:00|12293.7|12292.7|12294.8|12293.8|12295.8|12294.4|12292.4|12291.4|789
1648580700000|2022-03-29 19:05:00|12294.9|12293.9|12292.5|12291.5|12296.1|12294.7|12288.3|12286.9|965
1648581000000|2022-03-29 19:10:00|12293|12291.1|12289.7|12288.7|12294.2|12292.5|12288.4|12287.3|692
1648581300000|2022-03-29 19:15:00|12289.5|12288.8|12288.6|12287.9|12290.6|12289.9|12288.2|12287.5|306
1648581600000|2022-03-29 19:20:00|12289.1|12288.4|12290|12289.3|12292.5|12291.8|12288.3|12287.6|263
1648581900000|2022-03-29 19:25:00|12289.8|12289.1|12289.7|12289|12290.1|12289.4|12288.2|12287.5|217
1648582200000|2022-03-29 19:30:00|12289.6|12288.9|12294.3|12293.6|12295.7|12295|12288.6|12287.9|290
1648582500000|2022-03-29 19:35:00|12294.4|12293.7|12293.7|12293|12294.7|12294|12292.3|12291.6|282
1648582800000|2022-03-29 19:40:00|12293.6|12292.9|12293.7|12293|12294.1|12293.4|12292.1|12291.3|207
1648583100000|2022-03-29 19:45:00|12294|12292.4|12291.4|12290.4|12296|12295|12291.2|12289.8|510
1648583400000|2022-03-29 19:50:00|12291.3|12290.3|12288.5|12286.9|12291.5|12290.3|12287.1|12285.7|753
1648583700000|2022-03-29 19:55:00|12288.2|12287.2|12288.3|12287.3|12289.9|12289|12287|12286.3|450
1648584000000|2022-03-29 20:00:00|12288.2|12287.5|12288.2|12287.5|12288.5|12287.8|12285.9|12285.2|320
1648584300000|2022-03-29 20:05:00|12288.1|12287.4|12288.9|12287.9|12291.5|12290.6|12288.1|12287.3|252
1648584600000|2022-03-29 20:10:00|12289|12288|12289.5|12288.5|12289.9|12288.9|12288.2|12287.4|180
1648584900000|2022-03-29 20:15:00|12289.8|12288.3|12288.7|12287.7|12291.4|12289.1|12288.5|12287.3|322
1648585200000|2022-03-29 20:20:00|12288.8|12287.8|12288.8|12287.8|12289.8|12288.2|12287.7|12286.2|247
1648585500000|2022-03-29 20:25:00|12288.9|12287.9|12287.6|12286.6|12290.7|12289.6|12287.5|12286.3|376
1648585800000|2022-03-29 20:30:00|12287.7|12286.7|12287.5|12286.5|12288.1|12286.7|12286.9|12285.6|183
1648586100000|2022-03-29 20:35:00|12287.7|12286.2|12288.8|12287.8|12289.2|12287.9|12287.7|12286.1|194
1648586400000|2022-03-29 20:40:00|12288.7|12287.7|12288.7|12287.7|12289.2|12288|12288.6|12287.3|223
1648586700000|2022-03-29 20:45:00|12288.8|12287.8|12289.2|12288.2|12289.8|12288.3|12288.4|12287|188
1648587000000|2022-03-29 20:50:00|12289.6|12288|12289.2|12288.2|12290.3|12289.2|12288.2|12286.8|170
1648587300000|2022-03-29 20:55:00|12289|12288.3|12291.2|12285.2|12291.6|12289.1|12288.9|12285.2|285
1648587600000|2022-03-29 21:00:00|12291.1|12285.1|12289.9|12283.9|12291.1|12285.1|12286.7|12280.7|28
1648587900000|2022-03-29 21:05:00|12289.5|12283.5|12290.9|12286.3|12291.3|12286.8|12288.9|12282.9|87
1648588200000|2022-03-29 21:10:00|12291|12285.5|12290.4|12286.8|12292|12287.1|12290.3|12284.7|144
1648588500000|2022-03-29 21:15:00|12290.5|12286.9|12290.7|12286.4|12291.3|12287.2|12289.9|12285.3|177
1648588800000|2022-03-29 21:20:00|12290.5|12286.3|12290|12286|12291|12287.3|12289.2|12285.7|113
1648589100000|2022-03-29 21:25:00|12290.1|12286.3|12289.1|12285.9|12290.3|12287.2|12288.7|12284.4|219
1648589400000|2022-03-29 21:30:00|12289.2|12285|12289.9|12287.1|12291.9|12287.7|12288.7|12284.8|237
1648589700000|2022-03-29 21:35:00|12289.7|12287|12290.1|12286.4|12290.9|12287.6|12289.4|12285.8|222
1648590000000|2022-03-29 21:40:00|12289.9|12286.3|12289.8|12286.9|12290.2|12287.3|12289.3|12286|143
1648590300000|2022-03-29 21:45:00|12289.5|12286.4|12290.4|12286.3|12291|12287.4|12289.4|12286.2|121
1648590600000|2022-03-29 21:50:00|12290.6|12286.6|12290.1|12286.6|12291|12287.5|12289.7|12286.2|105
1648590900000|2022-03-29 21:55:00|12290|12286.4|12291.4|12285.7|12291.6|12287.1|12289.5|12285.5|203
1648591200000|2022-03-29 22:00:00|12291.3|12285.8|12288.9|12284.9|12292.9|12286.9|12286.4|12283.5|523
1648591500000|2022-03-29 22:05:00|12289.3|12284.4|12290.7|12285.5|12293.1|12289.1|12287.4|12283.2|650
1648591800000|2022-03-29 22:10:00|12291|12285.4|12289.3|12287.3|12292.2|12289.2|12288|12283.8|372
1648592100000|2022-03-29 22:15:00|12289.5|12287.1|12293.3|12291|12294|12292.5|12286|12283.7|587
1648592400000|2022-03-29 22:20:00|12293.4|12291.1|12297.4|12295.3|12298.3|12296.5|12291|12289.5|649
1648592700000|2022-03-29 22:25:00|12297.3|12296|12298|12295.6|12299.6|12298.2|12293.9|12292.1|991
1648593000000|2022-03-29 22:30:00|12298.4|12295.3|12296.5|12294.9|12299.2|12297.4|12295.2|12293.4|566
1648593300000|2022-03-29 22:35:00|12296.7|12295|12295.9|12294.4|12297.9|12296.6|12293.8|12292.3|474
1648593600000|2022-03-29 22:40:00|12295.6|12294.3|12298.2|12296.6|12298.3|12297.1|12294.1|12292.7|373
1648593900000|2022-03-29 22:45:00|12298.4|12296.2|12299.4|12297.6|12300.1|12298.8|12297|12295.3|432
1648594200000|2022-03-29 22:50:00|12299.5|12297.5|12299.8|12298|12300.3|12298.6|12298.3|12295.8|459
1648594500000|2022-03-29 22:55:00|12299.9|12297.9|12299.5|12297.5|12300.4|12298.7|12298.1|12296.3|467
1648594800000|2022-03-29 23:00:00|12300|12298.2|12298.1|12297.1|12300|12298.2|12293.3|12292.1|648
1648595100000|2022-03-29 23:05:00|12298.2|12297.2|12298.2|12297.2|12299.3|12298.2|12295.8|12294.5|426
1648595400000|2022-03-29 23:10:00|12298.1|12297.1|12289.7|12288.7|12298.2|12297.1|12289.4|12288.2|551
1648595700000|2022-03-29 23:15:00|12289.6|12288.6|12291.3|12290.6|12292.5|12291.6|12284.4|12283.4|641
1648596000000|2022-03-29 23:20:00|12291.4|12290.7|12294.5|12293.5|12295.5|12294.8|12291.3|12290.4|332
1648596300000|2022-03-29 23:25:00|12294.2|12293.4|12297.2|12296.5|12298.1|12297.4|12293.5|12292.7|447
1648596600000|2022-03-29 23:30:00|12297.3|12296.6|12306.5|12305.5|12307|12305.9|12296.3|12295.6|726
1648596900000|2022-03-29 23:35:00|12306.6|12305.6|12315.3|12314.3|12316.8|12316.1|12305.1|12303.9|872
1648597200000|2022-03-29 23:40:00|12315.7|12314.1|12318.1|12317.4|12319.4|12318.7|12313.7|12312.8|654
1648597500000|2022-03-29 23:45:00|12318.2|12317.2|12314.8|12313.8|12318.2|12317.5|12310.2|12309.3|766
1648597800000|2022-03-29 23:50:00|12314.7|12313.7|12313.1|12312.1|12321.3|12320.4|12312.5|12311.6|645
1648598100000|2022-03-29 23:55:00|12312.7|12312|12313.1|12312.4|12314.5|12313.8|12311|12309.5|654
1648598400000|2022-03-30 00:00:00|12312.9|12312.2|12298.2|12297.2|12313.1|12312.4|12296.1|12294.7|1635
1648598700000|2022-03-30 00:05:00|12298.4|12296.9|12296.5|12294.7|12298.5|12297.3|12284.6|12283.2|1653
1648599000000|2022-03-30 00:10:00|12296.1|12294.6|12276.9|12275.1|12297.9|12296.8|12272.5|12271|1504
1648599300000|2022-03-30 00:15:00|12277.2|12275.6|12270.5|12269.5|12277.3|12275.7|12262.8|12261.1|1700
1648599600000|2022-03-30 00:20:00|12270.4|12269.4|12274.7|12273.7|12277.6|12276.6|12264.3|12262.8|1247
1648599900000|2022-03-30 00:25:00|12274.8|12273.8|12278.3|12277.6|12283.7|12282.9|12274.7|12273.7|1225
1648600200000|2022-03-30 00:30:00|12278.4|12277.7|12278.8|12278.1|12287.7|12286.7|12277.1|12276.2|1258
1648600500000|2022-03-30 00:35:00|12279|12278.3|12282.5|12281.5|12289.6|12288.2|12279|12278.3|1078
1648600800000|2022-03-30 00:40:00|12282.6|12281.6|12283|12282|12283.2|12282.5|12272.7|12271.8|1233
1648601100000|2022-03-30 00:45:00|12283.1|12282.1|12274.1|12273.1|12285.9|12284.8|12269.7|12268.7|1262
1648601400000|2022-03-30 00:50:00|12274|12273|12252.2|12250.4|12276.7|12275.7|12249.7|12248|1625
1648601700000|2022-03-30 00:55:00|12253.7|12251.7|12249.5|12248.5|12257.7|12256.3|12242.3|12240.8|1599
1648602000000|2022-03-30 01:00:00|12249.6|12248.6|12242.8|12241.1|12254.2|12253|12234.8|12233.2|1623
1648602300000|2022-03-30 01:05:00|12243.1|12242.1|12240.5|12239.5|12247.8|12246.8|12234.4|12233.4|1421
1648602600000|2022-03-30 01:10:00|12240.7|12239.1|12222.5|12221.5|12240.9|12239.7|12220.2|12219.1|1576
1648602900000|2022-03-30 01:15:00|12221.9|12220.9|12208.4|12207.4|12221.9|12220.9|12200.2|12198.7|2094
1648603200000|2022-03-30 01:20:00|12208.3|12207.3|12217.5|12216|12221.7|12220.7|12198.2|12196.5|1856
1648603500000|2022-03-30 01:25:00|12216.9|12216.2|12229.2|12227.3|12236.4|12234.7|12216.9|12215.8|1842
1648603800000|2022-03-30 01:30:00|12229.1|12227.4|12223.4|12222.4|12236.9|12235.6|12222.7|12221.7|1590
1648604100000|2022-03-30 01:35:00|12223.7|12222|12234.2|12233.2|12235.1|12234.1|12219.3|12217.9|1183
1648604400000|2022-03-30 01:40:00|12234.3|12233.3|12244.2|12243.2|12246|12244.7|12234|12232.5|1237
1648604700000|2022-03-30 01:45:00|12244.4|12242.8|12240.1|12239.1|12246.2|12244.9|12239.4|12238.3|1178
1648605000000|2022-03-30 01:50:00|12240.2|12239.2|12239|12238|12242.9|12242.1|12233.3|12232.6|944
1648605300000|2022-03-30 01:55:00|12239.1|12238.1|12234.8|12233.8|12241.1|12240.3|12232.6|12231.4|1018
1648605600000|2022-03-30 02:00:00|12234.9|12233.9|12227.6|12226.9|12235.7|12234.7|12222.2|12220.9|1019
1648605900000|2022-03-30 02:05:00|12227.2|12226.5|12229.5|12228.5|12231.9|12230.9|12226.8|12226.1|695
1648606200000|2022-03-30 02:10:00|12229.4|12228.4|12218.3|12216.5|12229.5|12228.5|12213.9|12212.5|1003
1648606500000|2022-03-30 02:15:00|12218.2|12216.8|12215.1|12213.3|12222.9|12222.2|12211.2|12209.7|773
1648606800000|2022-03-30 02:20:00|12215.2|12213.4|12205.2|12204.2|12215.2|12213.4|12197|12195|1656
1648607100000|2022-03-30 02:25:00|12204.8|12203.8|12208.3|12206.5|12214.4|12213.1|12199.4|12197.6|1843
1648607400000|2022-03-30 02:30:00|12208.2|12206.6|12204.8|12203.2|12210.3|12208.5|12187.1|12184.5|2101
1648607700000|2022-03-30 02:35:00|12205.1|12203.3|12202.5|12200.9|12207.5|12206.2|12198.1|12197|1506
1648608000000|2022-03-30 02:40:00|12202.6|12200.8|12182.8|12181|12202.6|12201|12179.5|12178|1930
1648608300000|2022-03-30 02:45:00|12182.2|12181.2|12184.7|12183.1|12192.7|12191.2|12179.4|12177.7|1560
1648608600000|2022-03-30 02:50:00|12184.9|12183.3|12187.9|12186.3|12190|12188.7|12182.4|12180.7|1428
1648608900000|2022-03-30 02:55:00|12188|12186.2|12191.9|12190.3|12195.1|12193.8|12187.5|12186.2|1447
1648609200000|2022-03-30 03:00:00|12191.6|12190.6|12185.7|12184.1|12197.2|12196|12184|12182.7|1178
1648609500000|2022-03-30 03:05:00|12185.8|12184.2|12170.4|12168.6|12189.9|12188.7|12170.1|12168|1622
1648609800000|2022-03-30 03:10:00|12170.5|12168.9|12156|12155|12174.6|12173|12149.3|12147.4|2014
1648610100000|2022-03-30 03:15:00|12156.2|12155.2|12132.8|12131.1|12167.1|12165|12132.8|12131.1|2040
1648610400000|2022-03-30 03:20:00|12133.2|12131|12153.1|12151.5|12154.5|12152.5|12132.1|12130.3|1893
1648610700000|2022-03-30 03:25:00|12153.2|12151.4|12154.7|12152.9|12162.2|12160.1|12146.2|12144.3|1811
1648611000000|2022-03-30 03:30:00|12154.6|12153|12162.2|12161.2|12164.2|12162.8|12150.7|12149.3|1563
1648611300000|2022-03-30 03:35:00|12162.4|12160.9|12163.2|12162.2|12165.7|12164.6|12161|12159.7|962
1648611600000|2022-03-30 03:40:00|12163.6|12161.9|12160.6|12159|12164.3|12162.9|12147.8|12146|1097
1648611900000|2022-03-30 03:45:00|12160.7|12159.1|12176.3|12174.6|12177.5|12176.2|12160.2|12158.8|1730
1648612200000|2022-03-30 03:50:00|12176.4|12174.7|12171.7|12170.7|12176.6|12175.2|12168.4|12167.1|1237
1648612500000|2022-03-30 03:55:00|12171.6|12170.6|12167|12166|12173.2|12172.3|12159.9|12158.3|990
1648612800000|2022-03-30 04:00:00|12166.9|12165.9|12167.8|12166.8|12171.6|12170.3|12154.4|12152.7|1503
1648613100000|2022-03-30 04:05:00|12168|12167|12177.7|12176.7|12184|12182.6|12166.9|12166.1|1526
1648613400000|2022-03-30 04:10:00|12178|12176.5|12180.4|12179.4|12183.6|12182.2|12173.1|12172.1|1118
1648613700000|2022-03-30 04:15:00|12180.3|12179.3|12172.8|12171.8|12181.5|12180.1|12168.9|12167.5|1156
1648614000000|2022-03-30 04:20:00|12172.9|12171.9|12164|12163|12173.1|12171.9|12161.7|12160.5|861
1648614300000|2022-03-30 04:25:00|12164.1|12163.1|12161.6|12160.9|12169.4|12168.2|12161.6|12160.7|795
1648614600000|2022-03-30 04:30:00|12161.7|12160.7|12168.8|12167.8|12170.2|12169.2|12161.7|12160.7|750
1648614900000|2022-03-30 04:35:00|12168.7|12168.1|12179.5|12178.5|12179.7|12178.7|12168.6|12167.7|625
1648615200000|2022-03-30 04:40:00|12179.4|12178.4|12179.3|12178.6|12183.3|12181.9|12174.3|12173.4|802
1648615500000|2022-03-30 04:45:00|12179.4|12178.3|12176.9|12175.3|12186.8|12185.7|12174.9|12173.7|1003
1648615800000|2022-03-30 04:50:00|12176.8|12175.1|12176.7|12176|12179.7|12178.5|12173.9|12172.8|683
1648616100000|2022-03-30 04:55:00|12176.8|12176.1|12190.4|12189.4|12192.1|12191|12175.2|12174.2|898
1648616400000|2022-03-30 05:00:00|12190.5|12189.5|12186.1|12185.1|12192.3|12191.3|12186|12185|904
1648616700000|2022-03-30 05:05:00|12186.2|12185.2|12190.8|12190.1|12193.6|12192.4|12183|12181.5|797
1648617000000|2022-03-30 05:10:00|12190.7|12190|12189.4|12188.7|12193.4|12192.6|12189.1|12187.7|617
1648617300000|2022-03-30 05:15:00|12189.2|12188.2|12194.1|12193.1|12196.7|12195.4|12187.7|12186.7|555
1648617600000|2022-03-30 05:20:00|12194.2|12193.2|12189.8|12189.1|12194.2|12193.2|12188.9|12187.9|339
1648617900000|2022-03-30 05:25:00|12189.7|12189|12179.3|12178.3|12190|12189.1|12178.8|12177.8|644
1648618200000|2022-03-30 05:30:00|12179.4|12178.4|12194.8|12192.9|12195.6|12194|12179.4|12178.4|651
1648618500000|2022-03-30 05:35:00|12193.9|12193|12197.5|12196.5|12201|12200|12192.9|12191.8|960
1648618800000|2022-03-30 05:40:00|12197.6|12196.6|12192.6|12191.6|12200.8|12199.8|12192.6|12191.6|775
1648619100000|2022-03-30 05:45:00|12192.7|12191.7|12189.3|12188.3|12195.4|12194.4|12188.8|12187.8|624
1648619400000|2022-03-30 05:50:00|12189.2|12188.2|12193.6|12192.6|12196.5|12195.8|12188.9|12188|570
1648619700000|2022-03-30 05:55:00|12193.3|12193.1|12200.9|12199.9|12202.7|12201.5|12193.2|12192.4|1029
1648620000000|2022-03-30 06:00:00|12200.8|12199.8|12197.5|12196.5|12206.1|12204.9|12196.5|12195.4|1060
1648620300000|2022-03-30 06:05:00|12197.1|12196.1|12194.7|12193.7|12209|12207.9|12194.7|12193.7|1059
1648620600000|2022-03-30 06:10:00|12195.3|12194.3|12186.6|12185.6|12196.3|12195.3|12182.2|12180.7|1214
1648620900000|2022-03-30 06:15:00|12186.7|12185.7|12171.6|12169.9|12191.5|12190.3|12168.9|12167.5|1568
1648621200000|2022-03-30 06:20:00|12171.8|12170.1|12171|12169.5|12178.2|12177.5|12167|12165.5|1267
1648621500000|2022-03-30 06:25:00|12170.7|12169.7|12173.4|12172.4|12179|12177.8|12170.7|12169.5|1091
1648621800000|2022-03-30 06:30:00|12173.3|12172.3|12167|12166|12177.9|12176.5|12162.5|12161.2|1195
1648622100000|2022-03-30 06:35:00|12166.9|12165.9|12181.3|12180.3|12184.5|12183.5|12166.9|12165.9|1035
1648622400000|2022-03-30 06:40:00|12181.4|12180.4|12189.3|12187.6|12190.5|12189.3|12179.5|12178.5|1084
1648622700000|2022-03-30 06:45:00|12189.5|12187.5|12196.2|12195.5|12197.3|12196.6|12188.9|12187.5|849
1648623000000|2022-03-30 06:50:00|12196.3|12195.6|12192|12191.3|12198.9|12198.2|12191.3|12190.3|853
1648623300000|2022-03-30 06:55:00|12191.9|12191.2|12194.8|12193.2|12200.2|12198.7|12191.9|12191.2|737
1648623600000|2022-03-30 07:00:00|12194.6|12193.6|12182.9|12182.2|12195.3|12194.4|12182.4|12181.7|1215
1648623900000|2022-03-30 07:05:00|12182.8|12182.1|12177.8|12177.1|12183.1|12182.4|12174.8|12174.1|1165
1648624200000|2022-03-30 07:10:00|12178.2|12177.5|12191.3|12190.6|12191.8|12191.1|12176.4|12175.6|1152
1648624500000|2022-03-30 07:15:00|12191.1|12190.4|12190.1|12189.1|12193.7|12192.8|12184.6|12183.7|970
1648624800000|2022-03-30 07:20:00|12190.2|12189.2|12197|12196.3|12198.9|12198.2|12190.1|12189.2|1084
1648625100000|2022-03-30 07:25:00|12197.3|12196.6|12185.5|12184.8|12201.2|12200.3|12184.1|12183.4|1184
1648625400000|2022-03-30 07:30:00|12185.6|12184.9|12163.8|12162.3|12186.6|12185.9|12161.5|12160.7|1215
1648625700000|2022-03-30 07:35:00|12163.9|12162.2|12170.2|12169.5|12173.6|12172.8|12163.8|12162.2|1151
1648626000000|2022-03-30 07:40:00|12170.6|12169.6|12178.4|12177.4|12178.7|12177.4|12167.3|12166.6|918
1648626300000|2022-03-30 07:45:00|12178.5|12177.5|12185.2|12184.5|12187.7|12186.7|12178.3|12177.3|1034
1648626600000|2022-03-30 07:50:00|12185.3|12184.6|12176.2|12175.2|12186.5|12185.7|12172.6|12171.8|1041
1648626900000|2022-03-30 07:55:00|12176|12175.3|12188.8|12187.8|12189|12188.3|12176|12175.1|916
1648627200000|2022-03-30 08:00:00|12188.6|12187.9|12170.4|12169.7|12189.4|12188.7|12168|12167.1|1148
1648627500000|2022-03-30 08:05:00|12170.3|12169.6|12168.5|12167.8|12173.9|12173.2|12168.1|12167.4|991
1648627800000|2022-03-30 08:10:00|12168.4|12167.7|12173.8|12173.1|12174.9|12174|12168.2|12167.5|888
1648628100000|2022-03-30 08:15:00|12173.9|12173.2|12177.7|12177|12179.9|12179.2|12172.5|12171.8|701
1648628400000|2022-03-30 08:20:00|12177.6|12176.9|12177.2|12176.5|12181|12180.3|12173.5|12172.8|663
1648628700000|2022-03-30 08:25:00|12177.5|12176.8|12179.7|12178.7|12181.2|12180.5|12175.6|12174.9|626
1648629000000|2022-03-30 08:30:00|12179.6|12178.6|12178.9|12178.2|12181.3|12180.6|12177.2|12176.5|666
1648629300000|2022-03-30 08:35:00|12179|12178.3|12171.5|12170.8|12179.1|12178.4|12169.1|12168.4|787
1648629600000|2022-03-30 08:40:00|12171.4|12170.7|12172.3|12171.6|12173.4|12172.7|12164.3|12163.1|858
1648629900000|2022-03-30 08:45:00|12172.1|12171.4|12172.4|12171.7|12175.1|12174.4|12171|12170.3|591
1648630200000|2022-03-30 08:50:00|12172.3|12171.6|12164.2|12163.2|12175|12174.3|12155.5|12154.5|827
1648630500000|2022-03-30 08:55:00|12164.1|12163.4|12161.8|12160.8|12164.2|12163.5|12152.9|12152|846
1648630800000|2022-03-30 09:00:00|12162|12160.5|12167|12166.3|12171|12170.1|12161.3|12160.3|765
1648631100000|2022-03-30 09:05:00|12166.9|12166.2|12163.3|12162.3|12169.8|12169|12160.5|12159.7|631
1648631400000|2022-03-30 09:10:00|12163.5|12162.8|12160|12159|12163.5|12162.8|12158.1|12157.4|572
1648631700000|2022-03-30 09:15:00|12159.9|12159.2|12172.5|12171.8|12173.6|12172.6|12157.8|12156.8|723
1648632000000|2022-03-30 09:20:00|12172.6|12171.9|12189.6|12188.9|12194.2|12192.9|12172.4|12171.7|1055
1648632300000|2022-03-30 09:25:00|12189.5|12188.8|12192|12191|12197.4|12196.4|12188.2|12187.5|977
1648632600000|2022-03-30 09:30:00|12192.1|12191.1|12190.8|12189.8|12195.7|12195|12189.1|12188.1|714
1648632900000|2022-03-30 09:35:00|12190.9|12189.9|12185.6|12184.9|12191.7|12191|12181.9|12181.2|738
1648633200000|2022-03-30 09:40:00|12185.5|12184.8|12181.8|12181.1|12186.6|12185.9|12180.8|12179.8|719
1648633500000|2022-03-30 09:45:00|12181.9|12181.2|12188.3|12187.3|12191.4|12190.7|12181.9|12181.2|745
1648633800000|2022-03-30 09:50:00|12188.1|12187.4|12189.1|12188.4|12191.8|12190.9|12185.1|12184.2|716
1648634100000|2022-03-30 09:55:00|12189|12188.3|12188.6|12187.9|12195.1|12194.2|12185.8|12185|604
1648634400000|2022-03-30 10:00:00|12188.5|12187.8|12190.8|12189.8|12192.7|12191.4|12179.6|12177.6|1516
1648634700000|2022-03-30 10:05:00|12190.7|12189.7|12194.3|12193.6|12205.4|12204.1|12190.5|12189.6|1283
1648635000000|2022-03-30 10:10:00|12194.1|12193.4|12191.7|12190.7|12194.6|12193.6|12188.7|12188|953
1648635300000|2022-03-30 10:15:00|12191.9|12190.9|12189.2|12188.2|12192.9|12191.9|12185.2|12184|769
1648635600000|2022-03-30 10:20:00|12189.1|12188.1|12183.1|12182.1|12190|12189.3|12180.8|12179.8|816
1648635900000|2022-03-30 10:25:00|12183.2|12182.2|12184.4|12183.4|12185.3|12184.5|12181.1|12180.1|740
1648636200000|2022-03-30 10:30:00|12184.1|12183.3|12188.1|12187.4|12188.9|12188.2|12183.3|12182.6|633
1648636500000|2022-03-30 10:35:00|12187.9|12187.2|12182.6|12181.9|12188.1|12187.4|12179.9|12179.2|562
1648636800000|2022-03-30 10:40:00|12182.5|12181.8|12180.2|12179.5|12183.2|12182.5|12178.2|12177.5|556
1648637100000|2022-03-30 10:45:00|12180.5|12179.8|12184.7|12184|12184.8|12184.1|12174.8|12173.8|620
1648637400000|2022-03-30 10:50:00|12184.8|12184.1|12189.4|12188.4|12193.6|12192.9|12184.8|12184.1|737
1648637700000|2022-03-30 10:55:00|12189.1|12187.9|12193.5|12192.5|12193.9|12193.2|12186.5|12185.7|632
1648638000000|2022-03-30 11:00:00|12193.4|12192.4|12189.5|12188.5|12195.6|12194.9|12189.4|12188.5|674
1648638300000|2022-03-30 11:05:00|12189.3|12188.6|12188.9|12187.9|12192.3|12191.3|12187.4|12186.6|659
1648638600000|2022-03-30 11:10:00|12189|12188|12184.4|12183.4|12190.1|12189.4|12182.6|12181.8|559
1648638900000|2022-03-30 11:15:00|12184.5|12183.5|12179.5|12178.8|12185.8|12185.1|12177.4|12176.6|617
1648639200000|2022-03-30 11:20:00|12179.6|12178.9|12182.7|12182|12183.3|12182.2|12178|12177|421
1648639500000|2022-03-30 11:25:00|12182.8|12182.1|12177.6|12176.6|12183.9|12182.9|12177.4|12176.5|593
1648639800000|2022-03-30 11:30:00|12177.8|12176.8|12174.2|12173.2|12177.9|12176.9|12170|12169.3|519
1648640100000|2022-03-30 11:35:00|12174.3|12173.3|12171.7|12171|12175.5|12174.8|12169.6|12168.9|653
1648640400000|2022-03-30 11:40:00|12171.6|12170.9|12172.8|12172.1|12176.9|12176.2|12170.4|12169.7|677
1648640700000|2022-03-30 11:45:00|12172.7|12172|12168.2|12167.5|12173.5|12172.7|12163.3|12162.6|592
1648641000000|2022-03-30 11:50:00|12168.1|12167.4|12172.1|12171.4|12172.4|12171.7|12164.1|12163.4|661
1648641300000|2022-03-30 11:55:00|12172|12171.3|12173.5|12172.8|12175|12174.1|12169.7|12169|570
1648641600000|2022-03-30 12:00:00|12173.4|12172.7|12177.5|12176.8|12178|12177.3|12172.3|12171.6|653
1648641900000|2022-03-30 12:05:00|12177.4|12176.7|12176.3|12175.6|12180.2|12179.5|12175.8|12175.1|602
1648642200000|2022-03-30 12:10:00|12176.4|12175.7|12180.8|12174.8|12181.7|12177.1|12171.8|12170.8|835
1648642500000|2022-03-30 12:15:00|12181|12175|12174|12173.3|12181|12177.6|12167|12165.4|1227
1648642800000|2022-03-30 12:20:00|12173.5|12172.8|12181.6|12180.9|12184|12183|12173.5|12172.8|979
1648643100000|2022-03-30 12:25:00|12181.7|12181|12182.9|12181.9|12186.4|12185.2|12178.3|12177.5|875
1648643400000|2022-03-30 12:30:00|12183.2|12181.6|12178.1|12177.4|12184|12182.8|12176.4|12175.4|709
1648643700000|2022-03-30 12:35:00|12178.2|12177.2|12177.6|12176.9|12182|12180.8|12175.2|12174.2|841
1648644000000|2022-03-30 12:40:00|12177.7|12176.7|12183.3|12182.6|12185.5|12184.5|12177|12176.1|676
1648644300000|2022-03-30 12:45:00|12183.4|12182.7|12187.3|12186.6|12187.9|12186.9|12175.6|12174.9|663
1648644600000|2022-03-30 12:50:00|12187.5|12186.5|12187.2|12186.2|12190.2|12189.5|12184.2|12183.4|673
1648644900000|2022-03-30 12:55:00|12187.3|12186.3|12185.4|12184.7|12188.4|12187.7|12185.2|12184.5|593
1648645200000|2022-03-30 13:00:00|12185.5|12184.8|12182.1|12181.4|12186.9|12186.2|12180.8|12180.1|728
1648645500000|2022-03-30 13:05:00|12182.3|12181.6|12187.3|12186.6|12188.8|12188.1|12182.1|12181.4|591
1648645800000|2022-03-30 13:10:00|12187.2|12186.5|12192.7|12192|12193.7|12193|12184.9|12184.2|503
1648646100000|2022-03-30 13:15:00|12192.8|12192.1|12204.5|12203.5|12208.2|12207.5|12191.6|12190.9|794
1648646400000|2022-03-30 13:20:00|12204.2|12203.2|12215.5|12214.8|12225.3|12224|12204.2|12203.2|1560
1648646700000|2022-03-30 13:25:00|12215.4|12214.7|12209|12208|12216.8|12216|12207.1|12206.2|1133
1648647000000|2022-03-30 13:30:00|12209.2|12208.3|12197|12196|12209.2|12208.5|12196.6|12195.6|1151
1648647300000|2022-03-30 13:35:00|12196.5|12195.5|12187.6|12186.9|12197.8|12197.1|12181.7|12181|1413
1648647600000|2022-03-30 13:40:00|12187.7|12186.7|12172.6|12171.9|12193.9|12192.9|12165.8|12164.1|1542
1648647900000|2022-03-30 13:45:00|12172.5|12171.8|12179.5|12178.5|12179.5|12178.6|12165|12163.8|1330
1648648200000|2022-03-30 13:50:00|12179.4|12178.7|12183.7|12183|12184.1|12183.4|12174.7|12174|853
1648648500000|2022-03-30 13:55:00|12183.6|12182.9|12191.3|12190.6|12193.9|12192.9|12180.3|12179.6|1170
1648648800000|2022-03-30 14:00:00|12191.4|12190.4|12187.8|12187.1|12195.6|12194.6|12184.5|12183.8|1169
1648649100000|2022-03-30 14:05:00|12187.9|12187.2|12189.4|12188.7|12194.1|12193.4|12185.8|12184.9|847
1648649400000|2022-03-30 14:10:00|12189.3|12188.6|12197|12196.3|12200.1|12199.4|12188.9|12188.2|781
1648649700000|2022-03-30 14:15:00|12196.9|12196.2|12180.8|12180.1|12197|12196.3|12177.8|12176.9|1146
1648650000000|2022-03-30 14:20:00|12180.9|12180.2|12176.8|12176.1|12186.3|12185.5|12176.8|12175.9|867
1648650300000|2022-03-30 14:25:00|12176.9|12175.8|12179|12178|12183.7|12183|12176.1|12175|874
1648650600000|2022-03-30 14:30:00|12178.9|12177.9|12179.5|12178.8|12182.5|12181.7|12173.3|12172.5|994
1648650900000|2022-03-30 14:35:00|12179.4|12178.7|12184.6|12183.9|12186.6|12185.6|12179.4|12178.6|992
1648651200000|2022-03-30 14:40:00|12184.7|12184|12188.7|12188|12190.5|12189.6|12184.5|12183.6|667
1648651500000|2022-03-30 14:45:00|12188.6|12187.9|12185.1|12184.4|12189.1|12188.4|12181.6|12180.7|747
1648651800000|2022-03-30 14:50:00|12185.2|12184.5|12192.4|12191.7|12193.8|12193|12180.2|12179.5|1024
1648652100000|2022-03-30 14:55:00|12192.3|12191.6|12201.9|12201.2|12203.5|12202.8|12191.4|12190.7|1281
1648652400000|2022-03-30 15:00:00|12201.7|12201|12197.8|12197.1|12205.6|12204.9|12193.9|12193.1|1053
1648652700000|2022-03-30 15:05:00|12197.9|12197.2|12200.9|12200.2|12201|12200.3|12195.2|12194.5|590
1648653000000|2022-03-30 15:10:00|12201|12200.3|12197.1|12196.4|12204.4|12203.3|12195|12194|814
1648653300000|2022-03-30 15:15:00|12197|12196.3|12195|12194.3|12200.2|12199.5|12194.1|12192.8|611
1648653600000|2022-03-30 15:20:00|12194.9|12194.2|12190.9|12190.2|12196|12195.3|12190|12189.3|706
1648653900000|2022-03-30 15:25:00|12191|12190.3|12191|12190.3|12192|12191.3|12189|12188.3|582
1648654200000|2022-03-30 15:30:00|12191.1|12190.4|12193.8|12193.1|12195.1|12194.4|12190.3|12189.6|423
1648654500000|2022-03-30 15:35:00|12193.9|12193.2|12190.9|12190.2|12194.7|12194|12189.6|12188.9|395
1648654800000|2022-03-30 15:40:00|12190.8|12190.1|12186.3|12185.6|12192.7|12192|12184.6|12183.9|518
1648655100000|2022-03-30 15:45:00|12186.4|12185.7|12188.2|12187.5|12189.5|12188.8|12184|12183.3|552
1648655400000|2022-03-30 15:50:00|12188.1|12187.4|12191.6|12190.9|12192.9|12192.2|12186.9|12186.2|434
1648655700000|2022-03-30 15:55:00|12191.7|12191|12195.8|12195.1|12196.4|12195.7|12191.2|12190.5|330
1648656000000|2022-03-30 16:00:00|12195.6|12194.9|12193.8|12193.1|12198.9|12197.9|12193.2|12192.5|591
1648656300000|2022-03-30 16:05:00|12193.7|12193|12194.7|12194|12194.9|12194.2|12192.2|12191.5|366
1648656600000|2022-03-30 16:10:00|12194.8|12194.1|12194.6|12193.9|12197.9|12197|12194.2|12193.4|331
1648656900000|2022-03-30 16:15:00|12194.7|12194|12195.5|12194.8|12196|12195.3|12193.1|12192.3|288
1648657200000|2022-03-30 16:20:00|12195.7|12195|12192.6|12191.9|12197.4|12196.7|12192.2|12191.4|351
1648657500000|2022-03-30 16:25:00|12192.7|12192|12194.2|12193.5|12196.6|12195.9|12192.7|12192|386
1648657800000|2022-03-30 16:30:00|12194.1|12193.4|12192.4|12191.4|12194.4|12193.5|12191.7|12190.2|282
1648658100000|2022-03-30 16:35:00|12192.3|12191.3|12192.4|12191.4|12195.5|12194.2|12192|12190.8|444
1648658400000|2022-03-30 16:40:00|12192.5|12191.5|12191.1|12190.4|12193.7|12192.4|12188.1|12186.9|600
1648658700000|2022-03-30 16:45:00|12191|12190.3|12191.8|12191.1|12192.7|12191.9|12189.6|12188.7|336
1648659000000|2022-03-30 16:50:00|12191.9|12191.2|12189.4|12188.7|12191.9|12191.2|12189.3|12188.6|155
1648659300000|2022-03-30 16:55:00|12189.3|12188.6|12190.1|12189.4|12191.8|12191.1|12188.6|12187.9|249
1648659600000|2022-03-30 17:00:00|12190.2|12189.5|12191.7|12191|12192.2|12191.5|12189.9|12189.2|374
1648659900000|2022-03-30 17:05:00|12191.6|12190.9|12189.6|12188.9|12191.7|12191|12187.8|12187.1|214
1648660200000|2022-03-30 17:10:00|12189.7|12189|12191.5|12190.8|12191.8|12191.1|12189.5|12188.8|188
1648660500000|2022-03-30 17:15:00|12191.6|12190.9|12192.5|12191.8|12192.7|12191.9|12191.2|12190.5|210
1648660800000|2022-03-30 17:20:00|12192.4|12191.7|12192.2|12190.6|12192.6|12191.9|12190.6|12189.6|327
1648661100000|2022-03-30 17:25:00|12192.1|12190.7|12188.9|12188.2|12192.1|12191.1|12187.2|12186.4|290
1648661400000|2022-03-30 17:30:00|12188.8|12188.1|12191.3|12190.6|12191.3|12190.6|12188|12187.3|191
1648661700000|2022-03-30 17:35:00|12191.1|12190.4|12189.6|12188.9|12191.1|12190.4|12188.8|12188|172
1648662000000|2022-03-30 17:40:00|12189.5|12188.8|12191.1|12190.4|12191.5|12190.8|12189.4|12188.7|268
1648662300000|2022-03-30 17:45:00|12191|12190.3|12191.2|12190.5|12191.7|12191|12189.6|12188.9|246
1648662600000|2022-03-30 17:50:00|12191.4|12190.7|12191.1|12190.4|12192.1|12191.4|12190.2|12189.5|242
1648662900000|2022-03-30 17:55:00|12191.2|12190.5|12192.6|12191.9|12192.9|12192.2|12190.9|12190.2|242
1648663200000|2022-03-30 18:00:00|12192.7|12192|12185.7|12185|12193.1|12192.4|12184.9|12184.2|348
1648663500000|2022-03-30 18:05:00|12185.8|12185.1|12185.1|12184.4|12186.1|12185.3|12184|12183.3|359
1648663800000|2022-03-30 18:10:00|12185.2|12184.5|12188.9|12188.2|12189.1|12188.3|12184.2|12183.5|299
1648664100000|2022-03-30 18:15:00|12189.2|12188.2|12186.2|12185.2|12189.5|12188.3|12186.1|12184.5|461
1648664400000|2022-03-30 18:20:00|12186.1|12185.1|12185.7|12184.1|12187.7|12186.4|12185.1|12183.8|405
1648664700000|2022-03-30 18:25:00|12185.8|12184|12185.5|12184.5|12186.6|12185.4|12184.7|12183.4|298
1648665000000|2022-03-30 18:30:00|12185.4|12184.7|12182.2|12181.5|12185.6|12184.9|12182.2|12181.5|247
1648665300000|2022-03-30 18:35:00|12182.3|12181.6|12186.2|12185.5|12186.3|12185.6|12182.2|12181.5|227
1648665600000|2022-03-30 18:40:00|12186.3|12185.6|12188.2|12187.5|12190.7|12190|12186.3|12185.6|316
1648665900000|2022-03-30 18:45:00|12188.3|12187.6|12185.7|12185|12188.4|12187.7|12185.2|12184.5|208
1648666200000|2022-03-30 18:50:00|12185.8|12185.1|12181.6|12180.9|12185.8|12185.1|12180.9|12180.2|205
1648666500000|2022-03-30 18:55:00|12181.7|12181|12174.6|12173.9|12182.5|12181.8|12174.3|12173.4|551
1648666800000|2022-03-30 19:00:00|12174.8|12174.1|12180.9|12180.2|12181.8|12180.9|12174.5|12173.8|502
1648667100000|2022-03-30 19:05:00|12180.8|12180.1|12184.8|12184.1|12186.9|12185.6|12180.8|12180|417
1648667400000|2022-03-30 19:10:00|12184.7|12184|12184.7|12184|12185.6|12184.8|12181.3|12180.6|450
1648667700000|2022-03-30 19:15:00|12184.8|12184.1|12183.6|12182.9|12185.9|12185.1|12183.2|12182.5|409
1648668000000|2022-03-30 19:20:00|12183.7|12183|12183.2|12182.5|12184.9|12184.2|12182.5|12181.4|224
1648668300000|2022-03-30 19:25:00|12183.4|12182.7|12185.6|12184.9|12186|12185.3|12183.3|12182.6|244
1648668600000|2022-03-30 19:30:00|12185.5|12184.8|12182.9|12182.2|12187|12186.3|12182.6|12181.9|279
1648668900000|2022-03-30 19:35:00|12182.8|12182.1|12182.2|12181.5|12183.2|12182.5|12179|12178.3|327
1648669200000|2022-03-30 19:40:00|12182.1|12181.4|12180.8|12180.1|12182.8|12182.1|12180.6|12179.9|297
1648669500000|2022-03-30 19:45:00|12180.9|12180.2|12179.6|12178.9|12181|12180.3|12178.5|12177.8|264
1648669800000|2022-03-30 19:50:00|12179.5|12178.8|12180.7|12179.7|12182.1|12181.2|12179.2|12178.2|279
1648670100000|2022-03-30 19:55:00|12180.9|12179.9|12182.6|12181.9|12183.3|12182.5|12180.9|12179.9|513
1648670400000|2022-03-30 20:00:00|12182.7|12182|12181.9|12180.9|12184.6|12183.6|12181.7|12180.6|514
1648670700000|2022-03-30 20:05:00|12181.8|12181.1|12181.7|12181|12183.4|12182.6|12181|12180|214
1648671000000|2022-03-30 20:10:00|12181.8|12181.1|12180|12179.3|12182.9|12182.2|12179.8|12179.1|211
1648671300000|2022-03-30 20:15:00|12180.1|12179.1|12181.8|12180.8|12182.2|12180.9|12179.2|12177.9|319
1648671600000|2022-03-30 20:20:00|12182.1|12180.6|12182.5|12181|12183.2|12181.7|12181.7|12180.4|162
1648671900000|2022-03-30 20:25:00|12182.2|12181.2|12182.6|12181.6|12183.3|12182.3|12181.3|12180.3|259
1648672200000|2022-03-30 20:30:00|12182.3|12181.6|12181.5|12180.8|12182.6|12181.8|12180.9|12180.2|109
1648672500000|2022-03-30 20:35:00|12181.6|12180.9|12181.2|12180.5|12181.7|12181|12180.7|12180|77
1648672800000|2022-03-30 20:40:00|12181.3|12180.6|12184.1|12183.1|12184.5|12183.4|12181.1|12180.4|137
1648673100000|2022-03-30 20:45:00|12184.4|12182.7|12185.3|12184.3|12186.2|12184.6|12184.1|12182.7|201
1648673400000|2022-03-30 20:50:00|12185.2|12184.2|12183.1|12181.4|12185.3|12184.3|12182.6|12181.1|298
1648673700000|2022-03-30 20:55:00|12182.8|12181.8|12187|12181|12187.3|12182.9|12182.8|12180.1|361
1648674000000|2022-03-30 21:00:00|12186.9|12180.9|12194|12188|12198.1|12192.1|12186.9|12180.9|64
1648674300000|2022-03-30 21:05:00|12195.6|12189.6|12192.8|12186.8|12196.3|12190.3|12191.1|12185.1|87
1648674600000|2022-03-30 21:10:00|12191.8|12185.8|12189.5|12183.5|12193.5|12187.5|12188.8|12182.9|164
1648674900000|2022-03-30 21:15:00|12189.4|12183.4|12189|12183|12189.9|12183.9|12188.8|12182.8|101
1648675200000|2022-03-30 21:20:00|12189.2|12183.2|12190.1|12184.1|12190.5|12184.5|12188.7|12182.7|85
1648675500000|2022-03-30 21:25:00|12189.8|12183.8|12189.5|12183.5|12190.2|12184.2|12184.8|12181.5|209
1648675800000|2022-03-30 21:30:00|12189.4|12183.4|12186.3|12182.7|12191|12185|12185.8|12181.2|324
1648676100000|2022-03-30 21:35:00|12186.2|12183|12185.4|12183.1|12186.4|12183.3|12185.2|12181.7|163
1648676400000|2022-03-30 21:40:00|12185.7|12183.2|12185.1|12182.9|12185.9|12183.8|12184.8|12181.6|203
1648676700000|2022-03-30 21:45:00|12185.2|12182.8|12185.9|12182.9|12187|12183.4|12184.9|12181.5|141
1648677000000|2022-03-30 21:50:00|12186|12182.8|12189.4|12184.2|12191.5|12185.5|12185.5|12182.3|498
1648677300000|2022-03-30 21:55:00|12189.2|12184.3|12191.2|12185.2|12191.5|12186|12188.7|12182.8|232
1648677600000|2022-03-30 22:00:00|12191.1|12185.1|12196.5|12194.2|12199.2|12197.1|12187.4|12182.4|1110
1648677900000|2022-03-30 22:05:00|12196.3|12194.1|12197.7|12195.6|12200.1|12198|12195.9|12194|804
1648678200000|2022-03-30 22:10:00|12197.8|12195.4|12198.2|12195.7|12199.4|12197.5|12196.2|12193.8|346
1648678500000|2022-03-30 22:15:00|12197.8|12196|12194.2|12192.4|12197.8|12196|12193.7|12192.3|420
1648678800000|2022-03-30 22:20:00|12194.1|12192.5|12188.8|12186.7|12194.1|12192.8|12187|12185.4|807
1648679100000|2022-03-30 22:25:00|12188.7|12186.5|12187.4|12185.7|12190|12188.4|12186.4|12185.1|473
1648679400000|2022-03-30 22:30:00|12187.1|12186.1|12190.1|12188.3|12190.3|12188.8|12184.9|12183.4|639
1648679700000|2022-03-30 22:35:00|12190.2|12188.4|12189.2|12188.2|12192.6|12190.8|12187.2|12185.9|425
1648680000000|2022-03-30 22:40:00|12189.3|12188.3|12189.9|12188.9|12194.1|12192.1|12189.2|12187.9|488
1648680300000|2022-03-30 22:45:00|12190.6|12188.7|12194.3|12192.2|12195.4|12193.6|12189.4|12187.9|652
1648680600000|2022-03-30 22:50:00|12194.4|12192.1|12192.2|12190.3|12195.4|12193.4|12191.7|12189.9|554
1648680900000|2022-03-30 22:55:00|12192.1|12190.4|12192|12190.3|12194.8|12192.8|12188.7|12186.9|475
1648681200000|2022-03-30 23:00:00|12192.1|12190.8|12195|12194|12196.3|12195.3|12191.2|12189.9|408
1648681500000|2022-03-30 23:05:00|12194.9|12193.9|12196.4|12195.7|12197|12195.9|12192|12190.6|335
1648681800000|2022-03-30 23:10:00|12196.5|12195.8|12198|12197.3|12198.6|12197.5|12194.4|12193.5|335
1648682100000|2022-03-30 23:15:00|12197.9|12197.2|12197.6|12196.6|12197.9|12197.2|12195.7|12194.9|229
1648682400000|2022-03-30 23:20:00|12197.8|12196.8|12202.2|12201.2|12203.6|12202.8|12197.1|12196.3|447
1648682700000|2022-03-30 23:25:00|12202.4|12201.4|12209.5|12208.5|12211.3|12210.3|12202.4|12201.4|584
1648683000000|2022-03-30 23:30:00|12209.4|12208.4|12204.9|12203.9|12209.7|12208.8|12201.6|12200.6|512
1648683300000|2022-03-30 23:35:00|12205|12204|12209.6|12208.6|12216.2|12214.8|12204.7|12203.9|706
1648683600000|2022-03-30 23:40:00|12209.7|12208.7|12215|12214|12216.3|12215.3|12206.8|12205.6|572
1648683900000|2022-03-30 23:45:00|12215.1|12214.1|12207.8|12206.8|12217|12216.3|12207.6|12206.6|585
1648684200000|2022-03-30 23:50:00|12207.9|12206.9|12210.3|12209.6|12215.1|12214.1|12207.6|12206.7|449
1648684500000|2022-03-30 23:55:00|12210.2|12209.5|12202.6|12201.9|12210.4|12209.6|12202|12201.1|561
1648684800000|2022-03-31 00:00:00|12202.8|12202.1|12196.8|12195.8|12209.4|12208.4|12192.2|12190.8|1088
1648685100000|2022-03-31 00:05:00|12196.9|12195.9|12195.8|12194.2|12200.3|12199.6|12190.9|12189.7|865
1648685400000|2022-03-31 00:10:00|12195.5|12194.5|12213.2|12212.2|12217.2|12215.8|12195.5|12194.3|1250
1648685700000|2022-03-31 00:15:00|12213.3|12212.3|12226.2|12225.2|12227.9|12226.9|12213.3|12212.3|1479
1648686000000|2022-03-31 00:20:00|12226.3|12225.3|12221.5|12220.5|12226.5|12225.5|12217.6|12216.6|1197
1648686300000|2022-03-31 00:25:00|12221.6|12220.6|12227.4|12226.4|12232.9|12231.4|12221.6|12220.5|1265
1648686600000|2022-03-31 00:30:00|12227.6|12226.6|12234.7|12233.7|12236.9|12235.5|12225.5|12224.5|1466
1648686900000|2022-03-31 00:35:00|12234.5|12233.8|12237.5|12236.5|12242.1|12241.4|12234.4|12233.4|1238
1648687200000|2022-03-31 00:40:00|12237.6|12236.9|12231.7|12231|12244.7|12243.6|12231.2|12230.2|1232
1648687500000|2022-03-31 00:45:00|12232|12231.2|12217.6|12215.2|12233.1|12232.1|12193.6|12190.8|2136
1648687800000|2022-03-31 00:50:00|12216.8|12215.8|12238.4|12235.8|12247.2|12244.7|12216.7|12215.4|2112
1648688100000|2022-03-31 00:55:00|12238.3|12237.3|12229.8|12228.7|12242.2|12241.1|12226.4|12225.1|2010
1648688400000|2022-03-31 01:00:00|12229.7|12228.5|12242.3|12241.2|12246.4|12245.1|12226.6|12224.8|1855
1648688700000|2022-03-31 01:05:00|12242.4|12241.1|12231.9|12230.4|12242.4|12241.3|12228.4|12226.9|1397
1648689000000|2022-03-31 01:10:00|12232.3|12230|12229|12228|12239.5|12238.1|12222.8|12221.3|1804
1648689300000|2022-03-31 01:15:00|12228.9|12227.9|12230.8|12229.8|12234.3|12232.9|12226.3|12224.9|1032
1648689600000|2022-03-31 01:20:00|12231|12230|12226.4|12225.7|12233.5|12232.2|12225.1|12224|982
1648689900000|2022-03-31 01:25:00|12226.5|12225.8|12222.9|12221.3|12228.1|12226.9|12217.3|12216.1|1005
1648690200000|2022-03-31 01:30:00|12222.8|12221.4|12226.7|12225.7|12227.4|12226.4|12219.4|12218.4|1015
1648690500000|2022-03-31 01:35:00|12226.8|12225.8|12215.9|12214.9|12227|12226|12215.7|12214.7|960
1648690800000|2022-03-31 01:40:00|12216|12215|12215|12214|12217.4|12216.7|12213|12212|878
1648691100000|2022-03-31 01:45:00|12214.7|12213.7|12218.7|12217.7|12218.9|12217.9|12213.2|12212.3|650
1648691400000|2022-03-31 01:50:00|12218.5|12217.5|12211.9|12210.9|12219.2|12218.2|12211.1|12210.2|795
1648691700000|2022-03-31 01:55:00|12211.8|12211.1|12214.4|12213.7|12215.3|12214.3|12209.9|12209|620
1648692000000|2022-03-31 02:00:00|12214.3|12213.6|12214|12213|12216.2|12215.3|12213|12212|654
1648692300000|2022-03-31 02:05:00|12214.1|12213.1|12208.9|12208.2|12215.3|12214.4|12205.6|12204.8|765
1648692600000|2022-03-31 02:10:00|12208.8|12208.1|12207.9|12207.2|12212.6|12211.6|12206.6|12205.6|613
1648692900000|2022-03-31 02:15:00|12208|12207|12207.3|12206.3|12209.5|12208.7|12197.5|12195.8|912
1648693200000|2022-03-31 02:20:00|12207.2|12206.2|12206.5|12205.5|12208.1|12206.9|12201.8|12200.8|795
1648693500000|2022-03-31 02:25:00|12206.4|12205.7|12205.2|12204.5|12207.2|12206.3|12202.1|12201.3|536
1648693800000|2022-03-31 02:30:00|12205.3|12204.6|12212.4|12211.7|12213.6|12212.9|12205.3|12204.6|742
1648694100000|2022-03-31 02:35:00|12212.2|12211.5|12212.9|12211.9|12215.2|12214.4|12210.6|12209.8|773
1648694400000|2022-03-31 02:40:00|12212.8|12211.8|12211.8|12210.8|12215.2|12214.4|12208.7|12207.7|767
1648694700000|2022-03-31 02:45:00|12211.7|12210.7|12207.4|12206.7|12211.8|12210.8|12205.5|12204.8|595
1648695000000|2022-03-31 02:50:00|12207.6|12206.6|12208.3|12207.3|12211.3|12210.3|12205.4|12204.6|853
1648695300000|2022-03-31 02:55:00|12208.2|12207.5|12218.2|12217.2|12219.7|12218.8|12208.2|12207.5|874
1648695600000|2022-03-31 03:00:00|12218.3|12217.3|12221.2|12220.5|12222.3|12221.1|12218|12217.2|667
1648695900000|2022-03-31 03:05:00|12221.3|12220.6|12218.8|12218.1|12221.5|12220.6|12217.3|12216.6|361
1648696200000|2022-03-31 03:10:00|12218.7|12218|12221.8|12221.1|12221.9|12221.2|12216|12215|547
1648696500000|2022-03-31 03:15:00|12221.7|12221|12221|12220.3|12224|12223.3|12220.8|12219.9|519
1648696800000|2022-03-31 03:20:00|12220.9|12220.2|12220.2|12219.5|12223|12222.3|12220.1|12219.4|483
1648697100000|2022-03-31 03:25:00|12220.1|12219.4|12218.6|12217.9|12220.2|12219.5|12215.5|12214.8|458
1648697400000|2022-03-31 03:30:00|12218.5|12217.8|12221.8|12221.1|12221.9|12221.2|12217.2|12216.3|457
1648697700000|2022-03-31 03:35:00|12221.7|12221|12226.8|12226.1|12230|12229|12220.8|12220.1|671
1648698000000|2022-03-31 03:40:00|12226.9|12225.9|12230.5|12229.8|12237|12236|12226.7|12225.9|714
1648698300000|2022-03-31 03:45:00|12230.6|12229.9|12233.1|12232.1|12235.4|12234.4|12230.6|12229.9|523
1648698600000|2022-03-31 03:50:00|12233|12232|12235.2|12234.5|12235.2|12234.5|12231.8|12231.1|468
1648698900000|2022-03-31 03:55:00|12235.8|12235.1|12233.8|12233.1|12239.4|12238.7|12232.6|12231.9|619
1648699200000|2022-03-31 04:00:00|12234.1|12233.4|12232|12231.3|12234.7|12233.9|12229.3|12228.6|739
1648699500000|2022-03-31 04:05:00|12232.1|12231.4|12228.9|12228.2|12232.1|12231.4|12226.7|12226|605
1648699800000|2022-03-31 04:10:00|12228.8|12228.1|12233.1|12232.4|12233.2|12232.5|12228.7|12228|500
1648700100000|2022-03-31 04:15:00|12233|12232.3|12233.1|12232.4|12236.1|12235.3|12230.8|12230.1|637
1648700400000|2022-03-31 04:20:00|12233.2|12232.5|12231.5|12230.8|12233.9|12233.2|12226.2|12225.5|696
1648700700000|2022-03-31 04:25:00|12231.6|12230.9|12231.3|12230.6|12236|12235.3|12231.2|12230.5|681
1648701000000|2022-03-31 04:30:00|12231.2|12230.5|12223|12222.3|12231.5|12230.8|12222.4|12221.7|616
1648701300000|2022-03-31 04:35:00|12222.9|12222.2|12224.4|12223.7|12226.8|12226.1|12219.4|12218.5|623
1648701600000|2022-03-31 04:40:00|12224.3|12223.6|12225.3|12224.6|12226.5|12225.8|12220.9|12220.2|552
1648701900000|2022-03-31 04:45:00|12225.4|12224.7|12226.1|12225.4|12227|12226.3|12223.2|12222.5|591
1648702200000|2022-03-31 04:50:00|12226|12225.3|12226.9|12226.2|12229.3|12228.6|12226|12225.3|429
1648702500000|2022-03-31 04:55:00|12227|12226.3|12223|12222.3|12228.8|12228.1|12221.9|12221|559
1648702800000|2022-03-31 05:00:00|12223.1|12222.4|12226|12225.3|12226.4|12225.7|12221.7|12221|581
1648703100000|2022-03-31 05:05:00|12225.9|12225.2|12221.1|12220.4|12225.9|12225.2|12218.8|12218.1|618
1648703400000|2022-03-31 05:10:00|12221.3|12220.6|12225.2|12224.5|12227.2|12226.5|12221|12220.3|494
1648703700000|2022-03-31 05:15:00|12225.3|12224.6|12220.2|12219.5|12225.8|12225.1|12219.1|12218.4|463
1648704000000|2022-03-31 05:20:00|12220.3|12219.6|12220.5|12219.8|12222.3|12221.6|12217.7|12217|501
1648704300000|2022-03-31 05:25:00|12220.3|12219.6|12227.8|12227.1|12228.4|12227.6|12220.3|12219.6|597
1648704600000|2022-03-31 05:30:00|12227.7|12227|12220|12219.3|12227.7|12227|12220|12219.3|766
1648704900000|2022-03-31 05:35:00|12219.8|12219.1|12215.7|12215|12222.9|12222.2|12214|12213.3|658
1648705200000|2022-03-31 05:40:00|12215.6|12214.9|12213.2|12212.5|12216.2|12215.5|12212|12211.3|639
1648705500000|2022-03-31 05:45:00|12213.3|12212.6|12211|12210.3|12213.6|12212.9|12209|12208.3|575
1648705800000|2022-03-31 05:50:00|12211.1|12210.4|12207.8|12207.1|12211.8|12211.1|12206.7|12206|598
1648706100000|2022-03-31 05:55:00|12207.6|12206.9|12206.5|12205.8|12210.9|12210.2|12206.1|12205.4|443
1648706400000|2022-03-31 06:00:00|12206.1|12205.4|12189.1|12188.4|12206.1|12205.4|12186|12185|1164
1648706700000|2022-03-31 06:05:00|12189.2|12188.2|12179.7|12179|12190|12189.3|12174.3|12173.1|1404
1648707000000|2022-03-31 06:10:00|12179.9|12179.2|12180.6|12179.9|12183.6|12182.6|12172.6|12171.2|1226
1648707300000|2022-03-31 06:15:00|12180.4|12179.4|12184.7|12184|12185.1|12184.4|12176.3|12175.4|1108
1648707600000|2022-03-31 06:20:00|12184.8|12184.1|12183.8|12183.1|12188|12187.3|12180.8|12179.9|929
1648707900000|2022-03-31 06:25:00|12183.7|12183|12180.9|12180.2|12183.8|12183.1|12175.2|12174.5|910
1648708200000|2022-03-31 06:30:00|12179.1|12178.4|12183.2|12182.5|12185.3|12184.2|12175.4|12173|1095
1648708500000|2022-03-31 06:35:00|12183.1|12182.4|12177.3|12176.6|12183.2|12182.4|12177.3|12176.6|1264
1648708800000|2022-03-31 06:40:00|12177.4|12176.7|12179.8|12178.8|12183.4|12182.5|12174.9|12174|1107
1648709100000|2022-03-31 06:45:00|12180.1|12179.1|12172.3|12171.3|12180.9|12180.1|12168.6|12167.8|1167
1648709400000|2022-03-31 06:50:00|12172.4|12171.4|12164.3|12163.3|12172.4|12171.4|12160|12159.1|1221
1648709700000|2022-03-31 06:55:00|12164.4|12163.4|12157.6|12156.6|12168.1|12167.4|12153.8|12153|1041
1648710000000|2022-03-31 07:00:00|12157.3|12156.3|12148|12147|12159.5|12158.5|12147|12145.7|1250
1648710300000|2022-03-31 07:05:00|12148.3|12147.3|12139.7|12139|12152.3|12151.6|12139.2|12138.4|1098
1648710600000|2022-03-31 07:10:00|12140.1|12139.1|12137.8|12137.1|12146.2|12145.4|12134.7|12133.5|1155
1648710900000|2022-03-31 07:15:00|12138.3|12137.6|12144.6|12143.9|12148.5|12147.7|12136.3|12135.6|1242
1648711200000|2022-03-31 07:20:00|12144.9|12144.2|12149.6|12148.9|12151.3|12150.6|12142.1|12141.2|1040
1648711500000|2022-03-31 07:25:00|12149.7|12149|12146.8|12145.8|12150.1|12149.4|12144.6|12143.7|833
1648711800000|2022-03-31 07:30:00|12146.3|12145.6|12154.8|12154.1|12156.6|12155.6|12140.6|12139.9|1128
1648712100000|2022-03-31 07:35:00|12154.9|12154.2|12155.9|12155.2|12157.5|12156.5|12153.5|12152.8|737
1648712400000|2022-03-31 07:40:00|12155.8|12155.1|12165.2|12164.5|12167.3|12166.2|12154|12153.1|935
1648712700000|2022-03-31 07:45:00|12165.3|12164.6|12169.3|12168.6|12170|12168.8|12162.1|12161.4|816
1648713000000|2022-03-31 07:50:00|12169.4|12168.4|12162.1|12161.1|12169.4|12168.6|12160.6|12159.9|680
1648713300000|2022-03-31 07:55:00|12162|12161.3|12164.6|12163.9|12164.7|12164|12159.7|12158.9|693
1648713600000|2022-03-31 08:00:00|12164.4|12163.7|12179.7|12178.7|12201.9|12197.8|12164.3|12163.6|1789
1648713900000|2022-03-31 08:05:00|12179.4|12178.4|12184.9|12184.2|12187.7|12186.4|12173.5|12172.5|1283
1648714200000|2022-03-31 08:10:00|12185.4|12183.9|12188.9|12187.9|12192|12190.3|12182|12180.3|1176
1648714500000|2022-03-31 08:15:00|12188.8|12187.8|12196.8|12195.8|12201.9|12201.1|12188|12187.1|1164
1648714800000|2022-03-31 08:20:00|12196.9|12195.9|12193.1|12192.4|12201.6|12200.6|12190.5|12189.4|1031
1648715100000|2022-03-31 08:25:00|12193.2|12192.5|12188.4|12187.4|12197.1|12196.4|12187.9|12186.8|929
1648715400000|2022-03-31 08:30:00|12188.5|12187.5|12184.5|12183.8|12189.6|12188.7|12183|12181.8|1117
1648715700000|2022-03-31 08:35:00|12184.7|12183.7|12193.8|12193.1|12194.5|12193.8|12183.7|12183|650
1648716000000|2022-03-31 08:40:00|12193.7|12193|12199.6|12198.9|12204.8|12203.5|12193.1|12192.3|831
1648716300000|2022-03-31 08:45:00|12199.5|12198.8|12200.1|12199.4|12201|12200.3|12192.6|12191.5|807
1648716600000|2022-03-31 08:50:00|12200.2|12199.2|12213.6|12212.9|12214.2|12213.5|12199.3|12198.3|1023
1648716900000|2022-03-31 08:55:00|12213.4|12212.7|12218.4|12217.7|12223.2|12222.2|12211.4|12210.7|1187
1648717200000|2022-03-31 09:00:00|12218.3|12217.6|12206.9|12205.9|12218.5|12217.8|12206.9|12205.9|938
1648717500000|2022-03-31 09:05:00|12206.4|12205.7|12207.1|12206.4|12209.2|12208.5|12202.6|12201.7|732
1648717800000|2022-03-31 09:10:00|12207|12206.3|12207.7|12207|12213|12212.3|12207|12206.3|743
1648718100000|2022-03-31 09:15:00|12207.6|12206.9|12201.6|12200.9|12208.9|12208.2|12200.8|12200|820
1648718400000|2022-03-31 09:20:00|12201.7|12201|12197|12196.3|12202.1|12201.2|12196.3|12195.4|923
1648718700000|2022-03-31 09:25:00|12197.5|12196.8|12200.8|12200.1|12202.9|12202|12194.8|12193.8|751
1648719000000|2022-03-31 09:30:00|12200.7|12200|12195.1|12194.1|12202.6|12201.9|12192.5|12191.5|696
1648719300000|2022-03-31 09:35:00|12194.9|12194.2|12200.8|12199.8|12202.9|12202.1|12192.8|12191.9|802
1648719600000|2022-03-31 09:40:00|12200.9|12199.9|12201.7|12201|12201.9|12201.1|12196.2|12195.4|710
1648719900000|2022-03-31 09:45:00|12201.8|12201.1|12208.5|12207.8|12208.6|12207.9|12201|12200.2|652
1648720200000|2022-03-31 09:50:00|12208.6|12207.9|12199.7|12198.7|12208.8|12208|12195.9|12194.9|683
1648720500000|2022-03-31 09:55:00|12199.6|12198.6|12195|12194.3|12201|12200.2|12195|12194.1|725
1648720800000|2022-03-31 10:00:00|12195.1|12194.1|12193.5|12192.5|12196.4|12195.4|12186.2|12185.3|1033
1648721100000|2022-03-31 10:05:00|12193.6|12192.6|12196.9|12196.2|12197.9|12197.2|12192.6|12191.8|523
1648721400000|2022-03-31 10:10:00|12196.8|12196.1|12194.1|12193.4|12197.2|12196.5|12193.6|12192.9|304
1648721700000|2022-03-31 10:15:00|12194.3|12193.3|12194.8|12193.8|12196.1|12195.4|12192.5|12191.6|495
1648722000000|2022-03-31 10:20:00|12194.7|12193.7|12193|12192|12195.2|12194.5|12191.9|12190.9|504
1648722300000|2022-03-31 10:25:00|12193.2|12192.2|12191.8|12191.1|12195.5|12194.8|12191.7|12191|375
1648722600000|2022-03-31 10:30:00|12191.7|12191|12192.7|12192|12196.5|12195.8|12191.2|12190.5|571
1648722900000|2022-03-31 10:35:00|12192.6|12191.9|12183.1|12182.1|12193|12192.2|12181.4|12180.7|605
1648723200000|2022-03-31 10:40:00|12183|12182|12185.6|12184.9|12185.9|12185.1|12180|12178.9|699
1648723500000|2022-03-31 10:45:00|12185.7|12185|12176.6|12175.6|12185.7|12185|12176.3|12175.3|432
1648723800000|2022-03-31 10:50:00|12176.7|12175.7|12177.3|12176.6|12181.1|12180.1|12175.1|12174.4|609
1648724100000|2022-03-31 10:55:00|12177.4|12176.7|12167.7|12167|12177.4|12176.7|12167.2|12166.5|722
1648724400000|2022-03-31 11:00:00|12167.8|12167.1|12170.5|12169.8|12173.6|12172.2|12165.6|12164.9|791
1648724700000|2022-03-31 11:05:00|12170.6|12169.9|12176.8|12176.1|12176.9|12176.2|12169.7|12169|666
1648725000000|2022-03-31 11:10:00|12176.7|12176|12178.7|12178|12180.8|12180.1|12173.9|12173.2|610
1648725300000|2022-03-31 11:15:00|12178.8|12178.1|12172.6|12171.6|12178.9|12178.2|12172.2|12171.2|539
1648725600000|2022-03-31 11:20:00|12172.7|12171.7|12169.9|12169.2|12174|12173.3|12169|12168.2|528
1648725900000|2022-03-31 11:25:00|12170|12169.3|12174.6|12173.6|12178.9|12177.9|12169.9|12169.2|615
1648726200000|2022-03-31 11:30:00|12174.4|12173.7|12171|12170|12175.7|12175|12170.1|12169.4|671
1648726500000|2022-03-31 11:35:00|12170.9|12170.2|12170.9|12169.9|12173.3|12172.6|12169.2|12168.5|633
1648726800000|2022-03-31 11:40:00|12170.8|12170.1|12170.7|12170|12173.4|12172.7|12168.6|12167.7|575
1648727100000|2022-03-31 11:45:00|12170.6|12169.9|12163.7|12162.7|12170.6|12169.9|12162.3|12161.3|571
1648727400000|2022-03-31 11:50:00|12163.6|12162.9|12161.8|12161.1|12164.7|12164|12159.8|12159.1|637
1648727700000|2022-03-31 11:55:00|12161.9|12161.2|12163.4|12162.4|12169.2|12168.5|12161|12160.3|859
1648728000000|2022-03-31 12:00:00|12163.3|12162.3|12166.5|12165.8|12167.7|12166.7|12155|12153.9|1057
1648728300000|2022-03-31 12:05:00|12166.6|12165.6|12178.2|12177.5|12180.5|12179.6|12165.9|12165.1|859
1648728600000|2022-03-31 12:10:00|12178.3|12177.6|12176.5|12175.8|12179.6|12178.9|12173.3|12172.6|527
1648728900000|2022-03-31 12:15:00|12176.7|12176|12182.9|12182.2|12186|12185|12175.6|12174.9|766
1648729200000|2022-03-31 12:20:00|12182.7|12182|12182.4|12181.7|12184.4|12183.7|12180.5|12179.8|625
1648729500000|2022-03-31 12:25:00|12182|12181.3|12179.8|12173.8|12183.1|12182.4|12177.1|12173.8|631
1648729800000|2022-03-31 12:30:00|12180.3|12175.3|12169.1|12168.4|12182.2|12180.7|12168.7|12168|1147
1648730100000|2022-03-31 12:35:00|12169|12168.3|12169.6|12168.6|12170.3|12169.6|12162.1|12161.4|934
1648730400000|2022-03-31 12:40:00|12169.5|12168.5|12175|12174.3|12177|12176.3|12168.5|12167.8|778
1648730700000|2022-03-31 12:45:00|12175.1|12174.4|12171.8|12171.1|12175.1|12174.4|12170.5|12169.8|806
1648731000000|2022-03-31 12:50:00|12171.4|12170.7|12167.1|12166.4|12173.1|12172.4|12163.8|12162.9|895
1648731300000|2022-03-31 12:55:00|12167|12166.3|12162.3|12161.6|12167.6|12166.9|12156.8|12155.8|960
1648731600000|2022-03-31 13:00:00|12162.5|12161.8|12165.6|12164.6|12167.2|12166.5|12156.3|12155.6|963
1648731900000|2022-03-31 13:05:00|12165.4|12164.4|12160.9|12160.2|12168.7|12167.7|12159.6|12158.9|849
1648732200000|2022-03-31 13:10:00|12160.8|12160.1|12167.2|12166.2|12169.6|12168.7|12158.2|12157.5|1157
1648732500000|2022-03-31 13:15:00|12167.7|12166.7|12166.1|12165.4|12168.3|12167.6|12164.6|12163.9|999
1648732800000|2022-03-31 13:20:00|12166.3|12165.6|12172.3|12171.6|12176.6|12175.9|12166|12165.3|773
1648733100000|2022-03-31 13:25:00|12172.2|12171.5|12171.1|12170.1|12173.1|12172.2|12162.8|12162.1|916
1648733400000|2022-03-31 13:30:00|12171|12170|12164.6|12163.9|12173.2|12172.2|12163.9|12163.2|1097
1648733700000|2022-03-31 13:35:00|12164.7|12164|12169.2|12168.5|12169.4|12168.6|12158.5|12157.7|988
1648734000000|2022-03-31 13:40:00|12169.3|12168.6|12163.8|12163.1|12172.9|12172|12162.4|12161.1|825
1648734300000|2022-03-31 13:45:00|12163.9|12162.8|12160.2|12159.5|12165.2|12164.5|12159.2|12158.3|900
1648734600000|2022-03-31 13:50:00|12160.1|12159.4|12154.1|12153.4|12162.6|12161.9|12152.2|12151.4|1065
1648734900000|2022-03-31 13:55:00|12154.2|12153.5|12151.3|12150.3|12157.4|12156.4|12151|12150.1|1009
1648735200000|2022-03-31 14:00:00|12151.4|12150.4|12159.6|12158.9|12160.4|12159.7|12149.6|12148.9|1149
1648735500000|2022-03-31 14:05:00|12159.2|12158.5|12164.8|12163.8|12166.4|12165.6|12159|12158|747
1648735800000|2022-03-31 14:10:00|12164.6|12164.1|12165.4|12164.7|12173|12172.2|12163.9|12162.9|944
1648736100000|2022-03-31 14:15:00|12165.3|12164.6|12171.2|12170.5|12179.2|12177.7|12164.1|12163.2|893
1648736400000|2022-03-31 14:20:00|12171.1|12170.4|12164.5|12163.5|12172.2|12171.3|12164.3|12163.5|645
1648736700000|2022-03-31 14:25:00|12164.6|12163.6|12166.4|12165.7|12168.3|12167.5|12161.4|12160.7|640
1648737000000|2022-03-31 14:30:00|12166.5|12165.8|12171.4|12170.7|12178.1|12177.3|12163.5|12162.8|884
1648737300000|2022-03-31 14:35:00|12172.9|12172.2|12180.5|12179.5|12183|12182|12172.9|12172.2|1169
1648737600000|2022-03-31 14:40:00|12180.3|12179.6|12158.9|12158.2|12180.7|12179.8|12157.6|12156.7|1280
1648737900000|2022-03-31 14:45:00|12158.8|12158.1|12159.2|12158.5|12163.6|12162.9|12156.5|12155.8|1060
1648738200000|2022-03-31 14:50:00|12158.9|12158.2|12142.2|12140.7|12164.7|12163.7|12141.9|12140.7|1535
1648738500000|2022-03-31 14:55:00|12142|12141|12138.4|12137.4|12150.9|12149.9|12130.5|12129.5|2102
1648738800000|2022-03-31 15:00:00|12138.3|12137.6|12139.4|12138.7|12145.1|12143.7|12128.7|12127.8|1597
1648739100000|2022-03-31 15:05:00|12139.2|12138.5|12147.1|12146.4|12148.1|12147.1|12139.1|12138.4|940
1648739400000|2022-03-31 15:10:00|12147.2|12146.5|12143.8|12143.1|12148.1|12147.4|12140.5|12139.8|823
1648739700000|2022-03-31 15:15:00|12144.1|12143.4|12138.9|12138.2|12146.5|12145.7|12136.5|12135.7|773
1648740000000|2022-03-31 15:20:00|12139|12138.3|12142.2|12141.5|12143.7|12143|12137.5|12136.8|736
1648740300000|2022-03-31 15:25:00|12142.3|12141.6|12143.9|12143.2|12145.1|12144.4|12140.4|12139.7|732
1648740600000|2022-03-31 15:30:00|12143.8|12143.1|12144.9|12144.2|12146.2|12145.5|12141.8|12141.1|708
1648740900000|2022-03-31 15:35:00|12144.8|12144.1|12145.4|12144.7|12146.3|12145.6|12141|12140.3|549
1648741200000|2022-03-31 15:40:00|12145.7|12145|12151.3|12150.6|12151.9|12151.2|12144.9|12144.2|619
1648741500000|2022-03-31 15:45:00|12151.4|12150.7|12147|12146.3|12151.4|12150.7|12143.9|12143.2|556
1648741800000|2022-03-31 15:50:00|12147.1|12146.4|12141.2|12140.5|12147.5|12146.8|12140.5|12139.8|641
1648742100000|2022-03-31 15:55:00|12141.4|12140.7|12142.8|12142.1|12142.8|12142.1|12136.2|12135.5|638
1648742400000|2022-03-31 16:00:00|12142.7|12142|12148.6|12147.9|12150.1|12149.1|12142.7|12142|527
1648742700000|2022-03-31 16:05:00|12148.7|12147.7|12155.2|12154.5|12155.6|12154.9|12148.2|12147.4|532
1648743000000|2022-03-31 16:10:00|12155.1|12154.4|12159.2|12158.5|12159.9|12159.2|12154.1|12153.4|529
1648743300000|2022-03-31 16:15:00|12159.4|12158.7|12161.5|12160.8|12162.8|12162.1|12156.9|12156|505
1648743600000|2022-03-31 16:20:00|12161.3|12160.6|12159.2|12158.2|12162|12161.3|12155.2|12154.4|486
1648743900000|2022-03-31 16:25:00|12159.1|12158.1|12165.4|12164.7|12165.9|12165.2|12159.1|12158.1|489
1648744200000|2022-03-31 16:30:00|12165.1|12164.4|12163|12162.3|12166|12165.2|12160|12159.2|402
1648744500000|2022-03-31 16:35:00|12162.9|12162.2|12164.4|12163.7|12168|12167.3|12162.9|12162.2|478
1648744800000|2022-03-31 16:40:00|12164.3|12163.6|12158.4|12157.4|12167.8|12167|12158.2|12157.1|623
1648745100000|2022-03-31 16:45:00|12158.5|12157.5|12159|12158.3|12161|12160.1|12155.4|12154.7|622
1648745400000|2022-03-31 16:50:00|12159.1|12158.4|12160.1|12159.4|12160.8|12159.9|12155.4|12154.7|425
1648745700000|2022-03-31 16:55:00|12159.9|12159.2|12156.5|12155.8|12161.5|12160.8|12155.4|12154.7|481
1648746000000|2022-03-31 17:00:00|12156.6|12155.9|12160.1|12159.4|12161.2|12160.5|12155.5|12154.8|525
1648746300000|2022-03-31 17:05:00|12160|12159.3|12157.9|12157.2|12162.4|12161.6|12156.3|12155.6|568
1648746600000|2022-03-31 17:10:00|12157.8|12157.1|12159.2|12158.5|12159.9|12159.2|12157.6|12156.9|196
1648746900000|2022-03-31 17:15:00|12159.1|12158.4|12156.5|12155.8|12159.2|12158.5|12154.6|12153.9|408
1648747200000|2022-03-31 17:20:00|12156.4|12155.7|12154.7|12154|12156.5|12155.8|12154.1|12153.4|219
1648747500000|2022-03-31 17:25:00|12154.8|12154.1|12159.7|12159|12159.8|12159.1|12153.3|12152.6|391
1648747800000|2022-03-31 17:30:00|12159.7|12159|12162.9|12162.2|12164|12163|12158.5|12157.7|373
1648748100000|2022-03-31 17:35:00|12163|12162.3|12159.2|12158.5|12163|12162.3|12158.4|12157.2|364
1648748400000|2022-03-31 17:40:00|12159.3|12158.3|12157.8|12156.8|12160.9|12159.6|12157.8|12156.5|502
1648748700000|2022-03-31 17:45:00|12157.9|12157.2|12154.9|12154.2|12159.3|12158.5|12154.1|12153.4|282
1648749000000|2022-03-31 17:50:00|12154.8|12154.1|12156|12155.3|12157.2|12156.5|12154.4|12153.7|283
1648749300000|2022-03-31 17:55:00|12155.9|12155.2|12156.6|12155.9|12157.5|12156.8|12153.5|12152.8|413
1648749600000|2022-03-31 18:00:00|12156.5|12155.8|12159.4|12158.7|12159.9|12159.2|12156.5|12155.8|414
1648749900000|2022-03-31 18:05:00|12159.5|12158.8|12156.1|12155.4|12159.6|12158.9|12154.7|12154|376
1648750200000|2022-03-31 18:10:00|12156|12155.3|12157.9|12157.2|12158.7|12158|12155|12154.3|435
1648750500000|2022-03-31 18:15:00|12158|12157.3|12156.6|12155.9|12158|12157.3|12154.2|12153.5|399
1648750800000|2022-03-31 18:20:00|12156.7|12155.7|12157.9|12157.2|12158.6|12157.8|12156|12155.3|226
1648751100000|2022-03-31 18:25:00|12158.1|12157.1|12159.4|12158.7|12160.2|12159.5|12157.2|12156.3|356
1648751400000|2022-03-31 18:30:00|12159.3|12158.6|12159.6|12158.9|12160.1|12159.4|12158.5|12157.8|209
1648751700000|2022-03-31 18:35:00|12159.7|12159|12159.5|12158.8|12160.1|12159.4|12158.5|12157.8|264
1648752000000|2022-03-31 18:40:00|12159.6|12158.9|12158.6|12157.9|12160.8|12160|12157.7|12157|307
1648752300000|2022-03-31 18:45:00|12158.5|12157.8|12154.3|12153.6|12158.6|12157.9|12153.9|12153.2|302
1648752600000|2022-03-31 18:50:00|12154.2|12153.5|12155.8|12155.1|12155.8|12155.1|12153.2|12152.5|274
1648752900000|2022-03-31 18:55:00|12156.1|12155.4|12161.2|12160.2|12161.9|12161|12152.9|12152.2|496
1648753200000|2022-03-31 19:00:00|12161|12160|12159.5|12158.8|12161.8|12161|12159|12158.1|325
1648753500000|2022-03-31 19:05:00|12159.4|12158.7|12157.2|12156.5|12160.2|12159.5|12157|12156.3|310
1648753800000|2022-03-31 19:10:00|12157.5|12156.8|12161.8|12161.1|12162.5|12161.8|12157|12156.3|322
1648754100000|2022-03-31 19:15:00|12161.9|12161.2|12166.1|12165.4|12166.5|12165.8|12161.7|12160.9|394
1648754400000|2022-03-31 19:20:00|12166|12165.3|12165.5|12164.8|12166.4|12165.7|12164.9|12164.2|220
1648754700000|2022-03-31 19:25:00|12165.4|12164.7|12165.5|12164.8|12165.5|12164.8|12163.8|12163.1|189
1648755000000|2022-03-31 19:30:00|12165.4|12164.7|12168.2|12167.5|12169.4|12168.7|12165.3|12164.6|269
1648755300000|2022-03-31 19:35:00|12168.3|12167.6|12167.5|12166.8|12169.1|12168.2|12165.9|12165.2|245
1648755600000|2022-03-31 19:40:00|12167.4|12166.7|12172|12171.3|12172.1|12171.4|12167.3|12166.6|299
1648755900000|2022-03-31 19:45:00|12172.1|12171.4|12168.8|12168.1|12172.1|12171.4|12168.2|12167.5|478
1648756200000|2022-03-31 19:50:00|12168.9|12168.2|12171|12170.3|12172.5|12171.8|12168.2|12167.5|513
1648756500000|2022-03-31 19:55:00|12170.9|12170.2|12172.7|12172|12177.4|12176.7|12167.9|12167.2|757
1648756800000|2022-03-31 20:00:00|12172.6|12171.9|12173.9|12172.9|12178.4|12177.4|12171.5|12170.3|692
1648757100000|2022-03-31 20:05:00|12173.8|12172.8|12172.3|12171.6|12173.8|12173.1|12171.1|12170.3|316
1648757400000|2022-03-31 20:10:00|12172.4|12171.4|12169.3|12168.3|12172.4|12171.6|12168.4|12167.6|348
1648757700000|2022-03-31 20:15:00|12169.3|12168.3|12168.7|12167.7|12170.8|12169.6|12168.4|12167.1|239
1648758000000|2022-03-31 20:20:00|12168.8|12167.8|12171.5|12170.5|12171.9|12170.6|12168.7|12167.6|289
1648758300000|2022-03-31 20:25:00|12171.6|12170.6|12175|12174|12175.9|12174.3|12171.6|12170.6|480
1648758600000|2022-03-31 20:30:00|12174.9|12173.9|12172.5|12171.5|12175.2|12173.9|12172.2|12170.3|386
1648758900000|2022-03-31 20:35:00|12172.8|12171.1|12171.4|12170.4|12173.2|12171.4|12171.1|12170.2|150
1648759200000|2022-03-31 20:40:00|12171.3|12170.3|12172.7|12171.7|12172.8|12171.7|12171.3|12170.3|163
1648759500000|2022-03-31 20:45:00|12172.7|12171.7|12170.8|12169.8|12173.6|12172.4|12170.7|12169.4|156
1648759800000|2022-03-31 20:50:00|12170.9|12169.9|12171.1|12170.1|12172.6|12171.4|12170|12168.8|282
1648760100000|2022-03-31 20:55:00|12171.6|12169.6|12172.2|12166.2|12173.3|12171.2|12169.9|12165.1|551
1648760400000|2022-03-31 21:00:00|12172.3|12166.3|12172.8|12166.8|12173|12167|12171.9|12165.9|32
1648760700000|2022-03-31 21:05:00|12172.6|12166.6|12172.3|12166.3|12173.3|12167.3|12171.9|12165.9|92
1648761000000|2022-03-31 21:10:00|12172.1|12166.1|12174.5|12168.5|12175.6|12169.6|12170.1|12164.1|250
1648761300000|2022-03-31 21:15:00|12174.6|12168.6|12174|12168|12175.6|12169.6|12170.7|12164.9|375
1648761600000|2022-03-31 21:20:00|12173.3|12168.7|12172.8|12168.8|12174.2|12169.9|12172.1|12167.7|183
1648761900000|2022-03-31 21:25:00|12173.1|12169.2|12172.1|12168.2|12173.9|12169.5|12171.8|12168|153
1648762200000|2022-03-31 21:30:00|12172.5|12168.6|12172.8|12169.1|12173.1|12169.5|12171.7|12168.3|231
1648762500000|2022-03-31 21:35:00|12172.7|12169|12172.3|12169.6|12173.3|12169.6|12171.8|12167.7|186
1648762800000|2022-03-31 21:40:00|12172.4|12169|12174.1|12170.5|12174.3|12171.1|12172.3|12169|165
1648763100000|2022-03-31 21:45:00|12174.3|12170.2|12173.3|12170.3|12174.3|12171.2|12173.2|12169.8|183
1648763400000|2022-03-31 21:50:00|12173.4|12170.2|12173.3|12170.4|12174.2|12170.8|12172.7|12168.5|138
1648763700000|2022-03-31 21:55:00|12173.2|12170.6|12170.4|12166.8|12173.8|12171|12169.6|12165.2|224
1648764000000|2022-03-31 22:00:00|12170.5|12166.6|12182.9|12178.2|12184.7|12178.7|12170.5|12165.2|944
1648764300000|2022-03-31 22:05:00|12183.1|12178|12180.9|12176.9|12183.8|12178.7|12179.2|12175.6|465
1648764600000|2022-03-31 22:10:00|12181|12176.7|12180.3|12177.2|12182.1|12179.1|12179.7|12175.4|391
1648764900000|2022-03-31 22:15:00|12180.4|12177.1|12181.3|12179|12183.2|12180.9|12179.2|12177.1|933
1648765200000|2022-03-31 22:20:00|12181.2|12179.3|12173.9|12171.9|12182.4|12180.3|12173.4|12171.2|673
1648765500000|2022-03-31 22:25:00|12173.4|12171.7|12173.3|12170.9|12174.9|12172.7|12169.7|12167.5|1006
1648765800000|2022-03-31 22:30:00|12173.5|12171.4|12173.8|12171.9|12178.1|12176|12171.1|12168.2|656
1648766100000|2022-03-31 22:35:00|12173.7|12171.7|12173.3|12171.3|12175.8|12173.6|12171.6|12169.6|548
1648766400000|2022-03-31 22:40:00|12173.9|12170.8|12176.4|12174.2|12177.4|12175.7|12172.9|12170.8|415
1648766700000|2022-03-31 22:45:00|12176.2|12174.1|12175|12173|12178.5|12177|12174.6|12172.8|583
1648767000000|2022-03-31 22:50:00|12174.9|12173.2|12173.4|12170.4|12176.4|12174.4|12171.8|12169.8|568
1648767300000|2022-03-31 22:55:00|12173.2|12172.2|12176.3|12174.6|12177.1|12175.4|12173|12171.2|398
1648767600000|2022-03-31 23:00:00|12176.5|12174.7|12178.2|12176.6|12178.5|12177.1|12175.6|12174|432
1648767900000|2022-03-31 23:05:00|12178|12177|12182.4|12181.4|12182.9|12181.5|12177.4|12176.4|542
1648768200000|2022-03-31 23:10:00|12182.7|12181.2|12182.4|12181.7|12184|12183.1|12180.2|12178.9|351
1648768500000|2022-03-31 23:15:00|12182.3|12181.6|12186.3|12185.3|12186.3|12185.4|12182.3|12181.4|292
1648768800000|2022-03-31 23:20:00|12186.2|12185.2|12185.7|12184.7|12186.3|12185.6|12183.6|12182.8|432
1648769100000|2022-03-31 23:25:00|12185.4|12184|12187.1|12186.4|12191.5|12190.7|12184.6|12183.7|492
1648769400000|2022-03-31 23:30:00|12187.2|12186.5|12183.5|12182.5|12188.7|12187.4|12182.9|12182.1|409
1648769700000|2022-03-31 23:35:00|12183.6|12182.6|12183.2|12182.2|12185.4|12184.6|12181.7|12180.7|410
1648770000000|2022-03-31 23:40:00|12183.3|12182.3|12183.8|12183.1|12184.8|12184.1|12182.1|12181.4|168
1648770300000|2022-03-31 23:45:00|12183.9|12183.2|12180.3|12178.6|12183.9|12183.2|12179|12178.3|244
1648770600000|2022-03-31 23:50:00|12180.2|12178.5|12178.6|12177.9|12180.5|12179.7|12176.4|12175.7|289
1648770900000|2022-03-31 23:55:00|12178.5|12177.8|12175.1|12174.4|12178.7|12178|12174.6|12173.9|328
1648771200000|2022-04-01 00:00:00|12175|12174.3|12182.7|12181.2|12183.3|12182.4|12174.9|12174.2|736
1648771500000|2022-04-01 00:05:00|12182.5|12181.5|12191.4|12189.8|12196.2|12195.2|12182.5|12181.5|855
1648771800000|2022-04-01 00:10:00|12191.1|12190.1|12190.6|12189.6|12192.8|12192|12185.4|12184.7|805
1648772100000|2022-04-01 00:15:00|12190.4|12189.7|12192.4|12191.7|12196.5|12195.6|12189.5|12188.8|682
1648772400000|2022-04-01 00:20:00|12192.5|12191.8|12195|12194.3|12196.3|12195.6|12191.8|12191.1|585
1648772700000|2022-04-01 00:25:00|12195.1|12194.4|12197.1|12196.1|12199.5|12198.8|12194.2|12193.5|657
1648773000000|2022-04-01 00:30:00|12197.2|12196.2|12202|12201|12203.4|12202.5|12194.7|12193.5|736
1648773300000|2022-04-01 00:35:00|12201.8|12201.1|12199.8|12198.8|12206.1|12205.4|12199.7|12198.8|710
1648773600000|2022-04-01 00:40:00|12199.9|12198.9|12197.9|12197.2|12202.8|12202.1|12197.4|12196.7|742
1648773900000|2022-04-01 00:45:00|12197.8|12197.1|12197.7|12197|12200.6|12199.9|12195.4|12194.5|545
1648774200000|2022-04-01 00:50:00|12197.8|12197.1|12217|12216|12220.2|12219.2|12197.7|12197|1122
1648774500000|2022-04-01 00:55:00|12216.7|12215.7|12212.5|12211.5|12219.1|12218.1|12210.6|12209.9|1095
1648774800000|2022-04-01 01:00:00|12212.4|12211.4|12217|12216.3|12221|12220.3|12207.9|12207.2|908
1648775100000|2022-04-01 01:05:00|12216.7|12216|12211.3|12210.3|12219.1|12218.3|12210|12209.2|717
1648775400000|2022-04-01 01:10:00|12211.4|12210.4|12213.3|12212.6|12214.6|12213.9|12209.9|12209.2|459
1648775700000|2022-04-01 01:15:00|12213.4|12212.7|12212|12211|12213.4|12212.7|12207.9|12207.2|539
1648776000000|2022-04-01 01:20:00|12212.1|12211.1|12220.7|12220|12223.7|12223|12210.5|12209.8|838
1648776300000|2022-04-01 01:25:00|12220.8|12219.8|12221.7|12221|12223.3|12222.6|12217|12216.3|586
1648776600000|2022-04-01 01:30:00|12221.8|12220.8|12220.4|12219.7|12224.1|12223.4|12217.8|12217.1|682
1648776900000|2022-04-01 01:35:00|12220.3|12219.6|12214.5|12213.8|12220.7|12220|12213.7|12213|584
1648777200000|2022-04-01 01:40:00|12214|12213.3|12216.6|12215.9|12217.1|12216.3|12212.5|12211.8|550
1648777500000|2022-04-01 01:45:00|12216.5|12215.8|12221.6|12220.9|12221.9|12221.2|12216.4|12215.2|475
1648777800000|2022-04-01 01:50:00|12221.7|12221|12229.7|12229|12232.3|12231.1|12220.1|12219.2|726
1648778100000|2022-04-01 01:55:00|12229.6|12228.9|12234.1|12233.1|12238.4|12237.4|12229.6|12228.9|895
1648778400000|2022-04-01 02:00:00|12233.9|12233.2|12235.6|12234.9|12242.9|12241.9|12232.4|12231.5|727
1648778700000|2022-04-01 02:05:00|12235.7|12235|12233.9|12233.2|12239.2|12238.5|12232.9|12232|486
1648779000000|2022-04-01 02:10:00|12233.8|12233.1|12230.5|12229.8|12235.2|12234.5|12229.5|12228.7|615
1648779300000|2022-04-01 02:15:00|12230.4|12229.7|12229|12228.3|12235.1|12234.4|12228.5|12227.8|547
1648779600000|2022-04-01 02:20:00|12229.1|12228.4|12232|12231.3|12232.6|12231.9|12227.8|12227.1|401
1648779900000|2022-04-01 02:25:00|12231.8|12231.1|12234.3|12233.6|12237.7|12237|12231.8|12231.1|470
1648780200000|2022-04-01 02:30:00|12234.4|12233.7|12244.2|12243.5|12244.5|12243.8|12234.3|12233.6|662
1648780500000|2022-04-01 02:35:00|12244.3|12243.6|12239.1|12238.4|12244.3|12243.6|12237.3|12236.6|525
1648780800000|2022-04-01 02:40:00|12238.9|12238.2|12253|12252.3|12253.7|12252.3|12237.5|12236.8|814
1648781100000|2022-04-01 02:45:00|12253.1|12252.1|12249.9|12249.2|12257.5|12256.1|12248.2|12247.5|701
1648781400000|2022-04-01 02:50:00|12250|12249.3|12258.2|12257.5|12263.9|12262.7|12249.3|12248.6|996
1648781700000|2022-04-01 02:55:00|12258.3|12257.6|12266.3|12265.3|12269.9|12269|12258.3|12257.4|866
1648782000000|2022-04-01 03:00:00|12266.4|12265.4|12268.2|12267.5|12274.5|12273.2|12265|12263.8|759
1648782300000|2022-04-01 03:05:00|12268.4|12267.7|12264.1|12263.4|12268.8|12268.1|12259.8|12259.1|710
1648782600000|2022-04-01 03:10:00|12264|12263.3|12262.9|12262.2|12264.6|12263.8|12258.9|12258.2|489
1648782900000|2022-04-01 03:15:00|12262.6|12261.9|12269.8|12269.1|12271.5|12270.8|12258.5|12257.8|517
1648783200000|2022-04-01 03:20:00|12269.9|12269.2|12267|12266.3|12270.6|12269.9|12265.9|12265|453
1648783500000|2022-04-01 03:25:00|12266.9|12266.2|12262.1|12261.4|12267|12266.3|12260.6|12259.8|377
1648783800000|2022-04-01 03:30:00|12262.2|12261.5|12267|12266.3|12267.4|12266.6|12260.9|12260.2|526
1648784100000|2022-04-01 03:35:00|12267.1|12266.4|12270.6|12269.9|12271.7|12271|12265.3|12264.6|383
1648784400000|2022-04-01 03:40:00|12270.5|12269.8|12265.7|12265|12272.9|12272|12265.4|12264.7|514
1648784700000|2022-04-01 03:45:00|12265.8|12265.1|12265|12264.3|12269.1|12268.4|12263.3|12262.6|451
1648785000000|2022-04-01 03:50:00|12265.1|12264.4|12264.9|12263.9|12266.3|12265.6|12261|12260.3|495
1648785300000|2022-04-01 03:55:00|12264.3|12263.6|12263.4|12262.7|12264.7|12264|12262.4|12261.6|359
1648785600000|2022-04-01 04:00:00|12263.6|12262.9|12259.9|12259.2|12263.7|12263|12246.4|12244.5|1091
1648785900000|2022-04-01 04:05:00|12259.8|12259.1|12255.6|12254.9|12261.8|12260.8|12253.8|12253|617
1648786200000|2022-04-01 04:10:00|12255.5|12254.8|12253.1|12252.4|12255.5|12254.8|12249.5|12248.7|625
1648786500000|2022-04-01 04:15:00|12253|12252.3|12250.9|12249.9|12253.5|12252.4|12245.7|12245|670
1648786800000|2022-04-01 04:20:00|12251|12250|12254.4|12253.7|12257.4|12256.5|12247.8|12247|554
1648787100000|2022-04-01 04:25:00|12254.5|12253.8|12255.9|12255.2|12257.1|12256.4|12254.1|12253.4|437
1648787400000|2022-04-01 04:30:00|12255.8|12255.1|12259.8|12259.1|12260|12259.3|12254.1|12253.4|483
1648787700000|2022-04-01 04:35:00|12259.9|12259.2|12251.3|12250.6|12259.9|12259.2|12251.3|12250.6|317
1648788000000|2022-04-01 04:40:00|12250.8|12250.1|12251.2|12250.5|12253.7|12253|12245.3|12244.2|501
1648788300000|2022-04-01 04:45:00|12251.3|12250.6|12254.7|12254|12254.9|12254.2|12251.1|12250.4|355
1648788600000|2022-04-01 04:50:00|12254.6|12253.9|12252.1|12251.4|12255.9|12255.2|12249.9|12249.2|336
1648788900000|2022-04-01 04:55:00|12252|12251.3|12260.6|12259.9|12260.6|12259.9|12249.9|12249.2|478
1648789200000|2022-04-01 05:00:00|12260.5|12259.8|12264.8|12264.1|12264.9|12264.2|12257.3|12256.6|368
1648789500000|2022-04-01 05:05:00|12264.7|12264|12260.7|12259.7|12265.9|12265.2|12258.7|12258|365
1648789800000|2022-04-01 05:10:00|12260.8|12259.8|12259.5|12258.8|12262.6|12261.9|12257.3|12256.4|518
1648790100000|2022-04-01 05:15:00|12259.6|12258.9|12253.7|12253|12259.8|12259.1|12253.5|12252.8|274
1648790400000|2022-04-01 05:20:00|12253.5|12252.8|12252.7|12252|12254|12253.3|12251.4|12250.7|372
1648790700000|2022-04-01 05:25:00|12252.6|12251.9|12252.7|12252|12255.9|12255.2|12251.3|12250.6|259
1648791000000|2022-04-01 05:30:00|12252.8|12252.1|12240.6|12239.9|12252.9|12252.2|12238.4|12237.4|677
1648791300000|2022-04-01 05:35:00|12240.7|12240|12244.6|12243.9|12248|12247.3|12240.5|12239.8|637
1648791600000|2022-04-01 05:40:00|12244.7|12244|12238.6|12237.9|12245.3|12244.6|12234.2|12233|710
1648791900000|2022-04-01 05:45:00|12238.5|12237.8|12241.6|12240.9|12241.7|12241|12236.3|12235.6|356
1648792200000|2022-04-01 05:50:00|12241.2|12240.5|12239.6|12238.9|12241.3|12240.6|12238|12237.3|463
1648792500000|2022-04-01 05:55:00|12239.7|12239|12239.8|12239.1|12241.3|12240.6|12236.7|12236|394
1648792800000|2022-04-01 06:00:00|12238|12237.3|12232.9|12232.2|12238|12237.3|12227.5|12226.5|902
1648793100000|2022-04-01 06:05:00|12232.8|12232.1|12228.9|12228.2|12233|12232.3|12225.9|12225.1|1017
1648793400000|2022-04-01 06:10:00|12229|12228.3|12234.8|12234.1|12235.3|12234.6|12228.6|12227.8|701
1648793700000|2022-04-01 06:15:00|12234.7|12234|12229|12228.3|12235.2|12234.5|12227.4|12226.7|633
1648794000000|2022-04-01 06:20:00|12228.9|12228.2|12228.9|12227.9|12233.1|12232.4|12224.9|12223.9|749
1648794300000|2022-04-01 06:25:00|12229|12228|12236.4|12235.7|12238.8|12238.1|12228.7|12228|799
1648794600000|2022-04-01 06:30:00|12236.5|12235.8|12240.2|12239.2|12241.3|12240.6|12234.8|12234.1|597
1648794900000|2022-04-01 06:35:00|12240|12239|12239.5|12238.8|12240.8|12240|12236|12235.1|721
1648795200000|2022-04-01 06:40:00|12239.6|12238.9|12237.7|12237|12241.6|12240.8|12234.7|12234|732
1648795500000|2022-04-01 06:45:00|12237.6|12236.9|12237.8|12236.8|12238.2|12237.5|12233.8|12233.1|582
1648795800000|2022-04-01 06:50:00|12237.7|12237|12246.1|12245.4|12246.3|12245.6|12237.7|12237|625
1648796100000|2022-04-01 06:55:00|12246.4|12245.7|12247.2|12246.5|12250|12249.1|12244.6|12243.8|913
1648796400000|2022-04-01 07:00:00|12247.3|12246.6|12252.7|12251.7|12254.1|12253.4|12243.5|12242.5|894
1648796700000|2022-04-01 07:05:00|12252.8|12251.8|12248|12247.3|12253|12252.3|12246.1|12245.4|696
1648797000000|2022-04-01 07:10:00|12248.3|12247.6|12255.1|12254.4|12255.8|12254.9|12247.9|12247.2|833
1648797300000|2022-04-01 07:15:00|12255.2|12254.5|12260.9|12260.2|12263.7|12262.8|12255.1|12254.4|1056
1648797600000|2022-04-01 07:20:00|12261.1|12260.1|12262.2|12261.5|12265|12264.1|12258.7|12257.9|784
1648797900000|2022-04-01 07:25:00|12262.3|12261.6|12261.8|12260.8|12265.5|12264.5|12260.1|12259.2|718
1648798200000|2022-04-01 07:30:00|12261.9|12260.9|12256.9|12256.2|12263.6|12262.4|12256|12255.3|838
1648798500000|2022-04-01 07:35:00|12256.5|12255.8|12250.2|12249.5|12258.8|12258|12247.7|12246.5|886
1648798800000|2022-04-01 07:40:00|12250.3|12249.6|12251.4|12250.4|12256.3|12255.6|12247.1|12246.1|672
1648799100000|2022-04-01 07:45:00|12251.5|12250.5|12248.8|12248.1|12253.4|12252.6|12248.7|12248|669
1648799400000|2022-04-01 07:50:00|12248.9|12248.2|12251|12250.3|12251.9|12251.2|12243.1|12242.1|791
1648799700000|2022-04-01 07:55:00|12250.9|12250.2|12263.5|12262.8|12265.1|12264.4|12250.8|12250.1|818
1648800000000|2022-04-01 08:00:00|12263.6|12262.9|12265.9|12265.2|12273.4|12272.7|12263.1|12262.4|830
1648800300000|2022-04-01 08:05:00|12266.2|12265.5|12268.8|12268.1|12270|12269.2|12264.5|12263.8|620
1648800600000|2022-04-01 08:10:00|12268.9|12268.2|12270|12269.3|12270.6|12269.9|12264.5|12263.6|726
1648800900000|2022-04-01 08:15:00|12269.9|12269.2|12270.3|12269.6|12277.1|12276.2|12269.5|12268.7|833
1648801200000|2022-04-01 08:20:00|12270.4|12269.7|12259.1|12258.4|12270.5|12269.8|12258.5|12257.8|832
1648801500000|2022-04-01 08:25:00|12259.2|12258.5|12255.6|12254.9|12261.6|12260.9|12253.3|12252.1|687
1648801800000|2022-04-01 08:30:00|12255.9|12255.2|12258.8|12258.1|12259.3|12258.6|12251.7|12250.8|561
1648802100000|2022-04-01 08:35:00|12258.9|12258.2|12251|12250.3|12260.7|12260|12250.5|12249.8|669
1648802400000|2022-04-01 08:40:00|12251.1|12250.4|12254|12253.3|12254.7|12254|12248.4|12247.7|650
1648802700000|2022-04-01 08:45:00|12254.1|12253.4|12258.4|12257.7|12258.5|12257.8|12253.3|12252.5|623
1648803000000|2022-04-01 08:50:00|12258.5|12257.8|12253|12252.3|12258.6|12257.9|12252.4|12251.7|364
1648803300000|2022-04-01 08:55:00|12252.6|12251.9|12257.8|12256.8|12260.3|12259.6|12252.2|12251.5|487
1648803600000|2022-04-01 09:00:00|12257.7|12256.7|12250.9|12249.9|12258|12256.8|12249.9|12249.1|707
1648803900000|2022-04-01 09:05:00|12250.8|12249.8|12239.6|12238.9|12250.8|12249.8|12238.6|12237.6|743
1648804200000|2022-04-01 09:10:00|12239.5|12238.8|12243.1|12242.4|12243.7|12243|12236.5|12235.6|527
1648804500000|2022-04-01 09:15:00|12243.2|12242.5|12242.8|12241.8|12246.2|12245.5|12240|12239.3|449
1648804800000|2022-04-01 09:20:00|12243.1|12241.6|12248.9|12248.2|12249.8|12248.8|12242.2|12241|985
1648805100000|2022-04-01 09:25:00|12249|12248|12249.6|12248.6|12250.9|12250.2|12246.1|12245.3|667
1648805400000|2022-04-01 09:30:00|12249.7|12248.7|12246.7|12246|12254.7|12253.9|12245.6|12244.8|723
1648805700000|2022-04-01 09:35:00|12246.6|12245.9|12242.2|12241.5|12247|12246.3|12240.5|12239.8|619
1648806000000|2022-04-01 09:40:00|12242.3|12241.6|12243.3|12242.6|12244.3|12243.5|12237.2|12236.4|671
1648806300000|2022-04-01 09:45:00|12243.4|12242.7|12244.2|12243.5|12244.3|12243.5|12238.6|12237.8|537
1648806600000|2022-04-01 09:50:00|12244.1|12243.4|12245.1|12244.1|12246.8|12245.8|12241.1|12240.3|491
1648806900000|2022-04-01 09:55:00|12245|12244.3|12246.1|12245.4|12247.1|12246.4|12243|12242.3|463
1648807200000|2022-04-01 10:00:00|12246.2|12245.5|12250.2|12249.5|12250.6|12249.8|12245.9|12245.2|544
1648807500000|2022-04-01 10:05:00|12250.3|12249.6|12245.8|12245.1|12250.3|12249.6|12245.7|12245|377
1648807800000|2022-04-01 10:10:00|12245.7|12245|12242.6|12241.9|12249.2|12248.5|12242.4|12241.3|477
1648808100000|2022-04-01 10:15:00|12242.7|12242|12239.9|12238.9|12243.1|12242|12237.4|12236.5|392
1648808400000|2022-04-01 10:20:00|12239.8|12239.1|12242|12241.3|12243.4|12242.7|12237|12236.2|490
1648808700000|2022-04-01 10:25:00|12242.1|12241.4|12240.2|12239.5|12242.3|12241.6|12236.1|12235.3|479
1648809000000|2022-04-01 10:30:00|12240.6|12239.9|12234.4|12233.7|12241.9|12241.2|12234|12233.3|618
1648809300000|2022-04-01 10:35:00|12234.5|12233.8|12236.3|12235.3|12241.4|12240.7|12234.4|12233.7|470
1648809600000|2022-04-01 10:40:00|12236.1|12235.4|12239.5|12238.8|12241.4|12240.6|12235.9|12235.1|454
1648809900000|2022-04-01 10:45:00|12239.1|12238.4|12239.1|12238.4|12240.2|12239.5|12236.5|12235.8|473
1648810200000|2022-04-01 10:50:00|12239.2|12238.5|12241.3|12240.6|12244.4|12243.5|12239.1|12238.3|448
1648810500000|2022-04-01 10:55:00|12241.7|12241|12243.8|12243.1|12244.2|12243.5|12241.2|12240.5|520
1648810800000|2022-04-01 11:00:00|12243.7|12243|12243|12242.3|12246.4|12245.7|12241.3|12240.6|569
1648811100000|2022-04-01 11:05:00|12243.2|12242.5|12242.4|12241.7|12243.8|12243.1|12239.4|12238.7|503
1648811400000|2022-04-01 11:10:00|12242.6|12241.9|12246.9|12246.2|12247.8|12247.1|12242.6|12241.9|403
1648811700000|2022-04-01 11:15:00|12246.6|12245.9|12245.6|12244.9|12248.2|12247.5|12244.9|12244.2|382
1648812000000|2022-04-01 11:20:00|12245.5|12244.8|12245.7|12245|12249.2|12248.3|12244.4|12243.5|430
1648812300000|2022-04-01 11:25:00|12246.4|12245.7|12246.8|12246.1|12249.7|12249|12246.3|12245.4|391
1648812600000|2022-04-01 11:30:00|12247|12246.3|12247.3|12246.6|12248.9|12248.2|12245.6|12244.9|321
1648812900000|2022-04-01 11:35:00|12247|12246.3|12247.1|12246.4|12250.3|12249.6|12246.1|12245.4|356
1648813200000|2022-04-01 11:40:00|12247.2|12246.5|12239.5|12238.8|12247.2|12246.5|12238.9|12238.2|436
1648813500000|2022-04-01 11:45:00|12239.6|12238.9|12243.1|12242.4|12245|12244.3|12239.5|12238.8|443
1648813800000|2022-04-01 11:50:00|12243|12242.3|12244.1|12243.1|12246.5|12245.6|12242.9|12242.2|313
1648814100000|2022-04-01 11:55:00|12244|12243.3|12245.8|12245.1|12247.3|12246.5|12242.9|12242.2|446
1648814400000|2022-04-01 12:00:00|12246|12245.3|12249.7|12249|12250.7|12250|12244.8|12244.1|554
1648814700000|2022-04-01 12:05:00|12249.9|12249.2|12250.4|12249.7|12252.6|12251.9|12248.6|12247.9|451
1648815000000|2022-04-01 12:10:00|12250.5|12249.8|12247.5|12246.8|12250.5|12249.8|12246|12245.3|498
1648815300000|2022-04-01 12:15:00|12247.4|12246.7|12250.2|12249.5|12251.5|12250.8|12246.4|12245.7|532
1648815600000|2022-04-01 12:20:00|12250.3|12249.6|12254.1|12253.1|12254.8|12254|12248.8|12248.1|589
1648815900000|2022-04-01 12:25:00|12254|12253|12257.6|12256.6|12261.6|12258.2|12251|12250.3|891
1648816200000|2022-04-01 12:30:00|12258.8|12256.8|12263.9|12262.9|12275|12273.5|12251.6|12247|1850
1648816500000|2022-04-01 12:35:00|12263.7|12262.7|12277.5|12276.8|12280.3|12279.1|12262.4|12261.5|1380
1648816800000|2022-04-01 12:40:00|12277.4|12276.7|12278.4|12277.7|12278.7|12278|12272|12271|1131
1648817100000|2022-04-01 12:45:00|12278.5|12277.8|12270.8|12270.1|12278.6|12277.9|12266.6|12265.8|970
1648817400000|2022-04-01 12:50:00|12271.2|12270.2|12276.6|12275.9|12276.7|12276|12269.5|12268.8|917
1648817700000|2022-04-01 12:55:00|12276.9|12276.2|12280.3|12279.6|12282.5|12281.8|12276.6|12275.9|1024
1648818000000|2022-04-01 13:00:00|12280.2|12279.5|12269|12268.3|12280.7|12280|12269|12268.3|898
1648818300000|2022-04-01 13:05:00|12268.9|12267.9|12271|12270.3|12273.2|12272.5|12262.2|12261.5|943
1648818600000|2022-04-01 13:10:00|12270.9|12270.2|12274.1|12273.4|12278.5|12277.8|12270.9|12270.2|752
1648818900000|2022-04-01 13:15:00|12274|12273.3|12280.3|12279.6|12281.1|12280.4|12274|12273.3|655
1648819200000|2022-04-01 13:20:00|12280.9|12280.2|12294.1|12293.4|12295.9|12295.1|12280.9|12280.2|1023
1648819500000|2022-04-01 13:25:00|12294|12293.3|12299|12298.3|12299.4|12298.7|12292.5|12291.8|852
1648819800000|2022-04-01 13:30:00|12299.2|12298.5|12295.6|12294.9|12300.6|12299.7|12293.7|12293|1007
1648820100000|2022-04-01 13:35:00|12295.7|12295|12291.6|12290.6|12299|12298.3|12290.2|12289.2|956
1648820400000|2022-04-01 13:40:00|12291.4|12290.7|12293.7|12291.7|12296.9|12296.2|12290|12289.3|817
1648820700000|2022-04-01 13:45:00|12293.3|12292.3|12290.5|12289.8|12295.3|12294.5|12288.3|12287.3|805
1648821000000|2022-04-01 13:50:00|12290.9|12290.2|12297.3|12296.6|12300.5|12299.8|12290.7|12290|820
1648821300000|2022-04-01 13:55:00|12297.6|12296.9|12296.6|12293.3|12300.4|12299.7|12292.5|12290|745
1648821600000|2022-04-01 14:00:00|12296.7|12293.1|12291.5|12290.5|12304.2|12303.2|12289.8|12287.4|1281
1648821900000|2022-04-01 14:05:00|12291.6|12290.6|12282.8|12282.1|12293.1|12292.4|12281.3|12280.6|959
1648822200000|2022-04-01 14:10:00|12283|12282.3|12282.3|12281.6|12286.3|12285.5|12280.5|12279.5|631
1648822500000|2022-04-01 14:15:00|12282.4|12281.7|12281.3|12280.6|12288.1|12287.4|12281|12280.3|606
1648822800000|2022-04-01 14:20:00|12281.2|12280.5|12286.6|12285.6|12286.7|12285.9|12280.8|12280.1|666
1648823100000|2022-04-01 14:25:00|12286.7|12285.7|12292|12291.3|12292.5|12291.8|12286.1|12285.4|638
1648823400000|2022-04-01 14:30:00|12292.1|12291.4|12295.1|12294.4|12298.2|12297.3|12292|12291.3|717
1648823700000|2022-04-01 14:35:00|12295|12294.3|12288.5|12287.8|12295.4|12294.7|12286.5|12285.8|680
1648824000000|2022-04-01 14:40:00|12288.4|12287.7|12288.3|12287.6|12292.3|12291.6|12285.9|12285.2|642
1648824300000|2022-04-01 14:45:00|12288.4|12287.7|12282.3|12281.6|12290.7|12290|12281.1|12280.2|687
1648824600000|2022-04-01 14:50:00|12282.4|12281.7|12284.7|12284|12287.8|12287.1|12280.6|12279.9|700
1648824900000|2022-04-01 14:55:00|12284.6|12283.9|12284|12283.3|12287.2|12286.5|12282.3|12281.6|626
1648825200000|2022-04-01 15:00:00|12284.3|12283.6|12289.9|12289.2|12291.3|12290.6|12283|12282.3|604
1648825500000|2022-04-01 15:05:00|12289.7|12289|12294.1|12293.4|12294.2|12293.5|12288.4|12287.7|536
1648825800000|2022-04-01 15:10:00|12294|12293.3|12287.8|12287.1|12294.6|12293.9|12286.2|12285.5|421
1648826100000|2022-04-01 15:15:00|12287.7|12287|12284.8|12284.1|12289.1|12288.4|12281.9|12281.2|594
1648826400000|2022-04-01 15:20:00|12284.7|12284|12279.3|12278.6|12285.7|12285|12276.8|12276.1|611
1648826700000|2022-04-01 15:25:00|12279.4|12278.7|12281.6|12280.9|12281.6|12280.9|12275.1|12274.4|596
1648827000000|2022-04-01 15:30:00|12281.7|12281|12281.4|12280.7|12283.7|12283|12281|12280.3|449
1648827300000|2022-04-01 15:35:00|12281.2|12280.5|12275.6|12274.9|12282.1|12281.4|12273.2|12272.5|600
1648827600000|2022-04-01 15:40:00|12275.5|12274.8|12267.4|12266.7|12276.5|12275.8|12267.2|12266.5|565
1648827900000|2022-04-01 15:45:00|12267.3|12266.6|12265|12264.3|12269|12268.2|12264.4|12263.7|425
1648828200000|2022-04-01 15:50:00|12264.8|12264.1|12264|12263.3|12268.1|12267.4|12260|12259.3|523
1648828500000|2022-04-01 15:55:00|12264.3|12263.6|12260.3|12259.6|12264.4|12263.7|12255.6|12254.9|446
1648828800000|2022-04-01 16:00:00|12260.4|12259.7|12260.6|12259.9|12261.8|12261.1|12255.4|12254.7|449
1648829100000|2022-04-01 16:05:00|12260.7|12260|12259|12258.3|12260.7|12260|12258.1|12257.4|311
1648829400000|2022-04-01 16:10:00|12259.1|12258.4|12261.2|12260.5|12263.7|12263|12259.1|12258.4|465
1648829700000|2022-04-01 16:15:00|12261.4|12260.4|12258.8|12257.8|12263.3|12262.6|12258.6|12257.7|501
1648830000000|2022-04-01 16:20:00|12258.7|12257.7|12259.5|12258|12261.1|12259.8|12256|12254.7|528
1648830300000|2022-04-01 16:25:00|12259.6|12258.2|12262.5|12261.5|12262.5|12261.6|12258.8|12257.6|429
1648830600000|2022-04-01 16:30:00|12262.4|12261.7|12256.1|12255.4|12262.4|12261.7|12255.5|12254.8|301
1648830900000|2022-04-01 16:35:00|12256.6|12255.9|12255.3|12254.6|12257.2|12256.5|12252|12251.3|329
1648831200000|2022-04-01 16:40:00|12255.2|12254.5|12258.4|12257.7|12258.6|12257.9|12253.9|12253.2|256
1648831500000|2022-04-01 16:45:00|12258.3|12257.6|12257.7|12257|12258.4|12257.7|12253.7|12253|265
1648831800000|2022-04-01 16:50:00|12258.3|12257.6|12254.3|12253.6|12259.1|12258.4|12254.2|12253.5|288
1648832100000|2022-04-01 16:55:00|12254.4|12253.7|12257.6|12256.9|12258.8|12258.1|12253.8|12253.1|255
1648832400000|2022-04-01 17:00:00|12257.5|12256.8|12251.5|12250.8|12258.2|12257.5|12250.6|12249.9|343
1648832700000|2022-04-01 17:05:00|12251.7|12251|12251.6|12250.9|12256.9|12256.2|12251.1|12250.4|345
1648833000000|2022-04-01 17:10:00|12251.5|12250.8|12254.6|12253.9|12255.5|12254.8|12251.1|12250.4|266
1648833300000|2022-04-01 17:15:00|12254.7|12254|12250.8|12250.1|12254.8|12254.1|12248.3|12247.6|373
1648833600000|2022-04-01 17:20:00|12250.7|12250|12250.8|12250.1|12253.4|12252.7|12249|12248|285
1648833900000|2022-04-01 17:25:00|12250.9|12250.2|12253.9|12253.2|12254.8|12254.1|12250.5|12249.6|344
1648834200000|2022-04-01 17:30:00|12254.6|12252.9|12253.4|12252.4|12257.3|12256|12253.2|12251.8|527
1648834500000|2022-04-01 17:35:00|12253.7|12252.7|12259.5|12258.5|12260.1|12258.8|12251.8|12251|411
1648834800000|2022-04-01 17:40:00|12259.3|12258.3|12258.1|12257.1|12260.5|12259.5|12257.1|12256.4|406
1648835100000|2022-04-01 17:45:00|12257.6|12256.9|12255.7|12255|12257.7|12257|12255|12254.3|246
1648835400000|2022-04-01 17:50:00|12255.4|12254.7|12254.2|12253.5|12257.7|12257|12253.5|12252.8|321
1648835700000|2022-04-01 17:55:00|12254.1|12253.4|12257.9|12257.2|12258.4|12257.7|12253.3|12252.6|299
1648836000000|2022-04-01 18:00:00|12258.1|12257.1|12259.2|12258.2|12260.4|12259.4|12256.8|12255.9|423
1648836300000|2022-04-01 18:05:00|12259.1|12258.1|12263.4|12262.4|12264.7|12263.9|12258.5|12257.7|396
1648836600000|2022-04-01 18:10:00|12263.3|12262.3|12263.2|12262.5|12264.3|12263.3|12262.5|12261.3|333
1648836900000|2022-04-01 18:15:00|12263.3|12262.6|12262.3|12261.6|12265.7|12265|12261|12260.3|275
1648837200000|2022-04-01 18:20:00|12262.2|12261.5|12265.1|12264.4|12266|12265.3|12261.5|12260.8|313
1648837500000|2022-04-01 18:25:00|12265|12264.3|12264.4|12263.7|12265.7|12264.8|12262.7|12261.7|335
1648837800000|2022-04-01 18:30:00|12264.6|12263.6|12262.4|12261.4|12265|12263.9|12261.9|12260.4|362
1648838100000|2022-04-01 18:35:00|12262.5|12261.5|12264.3|12262.7|12264.6|12263.3|12262.1|12260.5|419
1648838400000|2022-04-01 18:40:00|12264.2|12262.6|12261.5|12260.5|12264.9|12263.6|12261.5|12260.1|492
1648838700000|2022-04-01 18:45:00|12261.6|12260.6|12261|12260|12263.3|12261.5|12260.1|12258.6|579
1648839000000|2022-04-01 18:50:00|12261.2|12259.7|12261|12260|12262.2|12261|12260.6|12259.3|425
1648839300000|2022-04-01 18:55:00|12261.3|12259.7|12262.5|12261.8|12262.8|12261.8|12258.9|12258|346
1648839600000|2022-04-01 19:00:00|12262.6|12261.9|12259.6|12257.9|12262.8|12261.9|12258.8|12257.5|483
1648839900000|2022-04-01 19:05:00|12259.5|12257.8|12257.7|12256.7|12259.8|12258.4|12256.3|12255|569
1648840200000|2022-04-01 19:10:00|12257.8|12256.8|12255.1|12254.1|12259.5|12258|12254.3|12253|491
1648840500000|2022-04-01 19:15:00|12255|12254.3|12247.9|12247.2|12255.6|12254.9|12247.5|12246.8|330
1648840800000|2022-04-01 19:20:00|12247.8|12247.1|12249.3|12248.6|12250.3|12249.6|12246.5|12245.8|301
1648841100000|2022-04-01 19:25:00|12249.4|12248.4|12250.3|12249.6|12250.8|12250.1|12247.4|12246.7|213
1648841400000|2022-04-01 19:30:00|12250.7|12249|12251.9|12250.9|12253.2|12251.9|12250.5|12249|451
1648841700000|2022-04-01 19:35:00|12252.2|12250.6|12251.9|12250.9|12253.1|12251.9|12251.7|12250.5|274
1648842000000|2022-04-01 19:40:00|12251.8|12250.8|12251.1|12250.1|12252.3|12250.9|12250.1|12248.6|262
1648842300000|2022-04-01 19:45:00|12251.4|12249.8|12252.2|12250.5|12253.4|12252|12250.6|12249.1|421
1648842600000|2022-04-01 19:50:00|12251.8|12250.8|12253.7|12252.1|12254.5|12253.1|12250.7|12249.2|704
1648842900000|2022-04-01 19:55:00|12253.4|12252.4|12254.3|12253.6|12256.2|12255.2|12252.1|12251.1|607
1648843200000|2022-04-01 20:00:00|12254.2|12253.3|12251.8|12250.8|12255.2|12253.8|12250.2|12248.9|625
1648843500000|2022-04-01 20:05:00|12252.1|12250.6|12250.9|12249.3|12252.8|12251.6|12250.5|12249.2|272
1648843800000|2022-04-01 20:10:00|12250.6|12249.6|12250.2|12248.5|12251.4|12249.8|12249.5|12248.2|301
1648844100000|2022-04-01 20:15:00|12249.7|12248.7|12250|12249.3|12250.7|12249.4|12249.5|12248.2|198
1648844400000|2022-04-01 20:20:00|12250.2|12249.2|12250.3|12249.3|12250.9|12249.6|12249.8|12248.4|228
1648844700000|2022-04-01 20:25:00|12250.4|12249.4|12248.2|12245.8|12251.1|12249.7|12246.3|12244.9|359
1648845000000|2022-04-01 20:30:00|12247.8|12246.2|12250.1|12249.1|12251.1|12249.9|12247.7|12246.2|246
1648845300000|2022-04-01 20:35:00|12250.2|12249.2|12253.9|12251.7|12254.6|12252.4|12249.6|12248.5|282
1648845600000|2022-04-01 20:40:00|12253.8|12251.6|12254.6|12253.9|12254.9|12253.9|12252.4|12249.4|287
1648845900000|2022-04-01 20:45:00|12254.5|12253.8|12251.9|12250.9|12256.7|12255|12251.7|12250|279
1648846200000|2022-04-01 20:50:00|12251.7|12250.7|12259.5|12254.1|12259.5|12256|12251.1|12248.9|323
1648846500000|2022-04-01 20:55:00|12257.1|12256.1|12261.2|12255.2|12262.5|12258|12255.7|12252.3|315
1649016000000|2022-04-03 20:00:00|12267.5|12261.7|12265.5|12259|12269.5|12261.7|12265.5|12256.5|6
1649016300000|2022-04-03 20:05:00|12268.1|12261.6|12267.5|12261.7|12269.1|12265.7|12266.3|12256.2|30
1649016600000|2022-04-03 20:10:00|12269.5|12257.5|12264.2|12262.2|12269.5|12262.3|12264.2|12257.2|8
1649016900000|2022-04-03 20:15:00|12265.6|12260.6|12267.5|12261.7|12267.5|12262.2|12264.2|12256.9|13
1649017200000|2022-04-03 20:20:00||12261.4||12261.7||12261.7||12256.9|10
1649017800000|2022-04-03 20:30:00|12267.8|12265.8|12267.5|12261.7|12269.5|12266.2|12266.6|12256.5|20
1649018100000|2022-04-03 20:35:00|12267.6|12261.5|12267.5|12261.7|12268.4|12261.7|12267.5|12257.9|11
1649018400000|2022-04-03 20:40:00|12266.8|12259.9|12267.7|12265.7|12269.8|12265.8|12266.6|12256.5|26
1649018700000|2022-04-03 20:45:00|12269.1|12262.5|12268.3|12263.1|12270.8|12266.2|12266.7|12258.8|34
1649019000000|2022-04-03 20:50:00|12266.8|12264.8|12265.6|12259.5|12288.1|12276.1|12265.6|12256.6|43
1649019300000|2022-04-03 20:55:00|12264.9|12259.4|12265.6|12259.5|12267.2|12259.5|12264.9|12257|9
1649019600000|2022-04-03 21:00:00|12267.5|12261.7|12266.5|12261.2|12268.4|12263.3|12264.4|12259.5|31
1649019900000|2022-04-03 21:05:00|12264.3|12260.5|12264.5|12260.3|12266.5|12260.8|12263.6|12257.7|52
1649020200000|2022-04-03 21:10:00|12264.2|12260.4|12264.9|12259.7|12266.6|12260.6|12264.2|12259.2|57
1649020500000|2022-04-03 21:15:00|12264.2|12259.4|12264.8|12259.3|12265.8|12259.9|12263.3|12258.6|127
1649020800000|2022-04-03 21:20:00|12265.2|12259.2|12263.5|12257.5|12265.2|12260|12262.9|12257.1|141
1649021100000|2022-04-03 21:25:00|12263.7|12257.7|12262.1|12256.8|12264.2|12259.2|12261.2|12255.2|138
1649021400000|2022-04-03 21:30:00|12262.3|12256.7|12262.4|12256.6|12263.1|12257.6|12261.6|12256.4|133
1649021700000|2022-04-03 21:35:00|12262.5|12256.5|12261.8|12257.5|12263|12257.7|12261.3|12256.5|121
1649022000000|2022-04-03 21:40:00|12262.3|12257|12262.9|12258|12263.7|12258.2|12261.6|12256.7|129
1649022300000|2022-04-03 21:45:00|12262.1|12258.2|12262.9|12257.5|12263.2|12258.3|12261.5|12256.5|104
1649022600000|2022-04-03 21:50:00|12261.7|12257.7|12262.9|12256.9|12264.3|12258.3|12261.5|12256.2|98
1649022900000|2022-04-03 21:55:00|12263|12257|12258.6|12252.6|12263.2|12257.4|12254.4|12248.4|294
1649023200000|2022-04-03 22:00:00|12258.4|12252.7|12274|12268|12274.1|12270.6|12258.2|12252.2|1421
1649023500000|2022-04-03 22:05:00|12273.8|12267.8|12271|12268|12273.8|12269|12269.7|12265.3|275
1649023800000|2022-04-03 22:10:00|12271.1|12267.8|12270.9|12268.2|12275.5|12272.7|12265.9|12262.8|791
1649024100000|2022-04-03 22:15:00|12271.7|12268|12264.4|12261.4|12272|12268.2|12263.4|12259.9|930
1649024400000|2022-04-03 22:20:00|12264.3|12260.5|12265.4|12261.4|12267.6|12265.2|12259.6|12256.7|1026
1649024700000|2022-04-03 22:25:00|12265.5|12262|12272.6|12269.8|12274.8|12272.5|12262.8|12259.6|912
1649025000000|2022-04-03 22:30:00|12272.8|12269.6|12273.1|12272.1|12274.2|12272.2|12267.3|12265.4|1007
1649025300000|2022-04-03 22:35:00|12274|12271.5|12269.3|12267|12275.4|12273|12267.7|12265.8|933
1649025600000|2022-04-03 22:40:00|12268.6|12267.6|12267.7|12265.6|12272.7|12270.8|12266.6|12265|539
1649025900000|2022-04-03 22:45:00|12267.8|12265.7|12267.8|12265.8|12270|12267.7|12266.8|12265|507
1649026200000|2022-04-03 22:50:00|12268.1|12265.5|12267.8|12264.7|12270.5|12268.4|12265.6|12264.3|440
1649026500000|2022-04-03 22:55:00|12267.6|12264.8|12267.5|12265.6|12269|12267|12263.6|12262|491
1649026800000|2022-04-03 23:00:00|12267.4|12265.5|12260.7|12259.7|12269.1|12267.9|12259|12257.9|517
1649027100000|2022-04-03 23:05:00|12260.8|12260|12263.8|12262.8|12265.5|12264.2|12260.4|12258.6|447
1649027400000|2022-04-03 23:10:00|12263.9|12262.9|12260.9|12260.2|12264.6|12263.4|12260.7|12259.4|364
1649027700000|2022-04-03 23:15:00|12261|12260.3|12262.4|12261.7|12264.7|12263.8|12260.9|12259.8|209
1649028000000|2022-04-03 23:20:00|12262.6|12261.6|12261|12260.3|12262.6|12261.7|12259.4|12258.2|299
1649028300000|2022-04-03 23:25:00|12261.1|12260.1|12262.7|12261.7|12263|12262.2|12259.6|12258.8|281
1649028600000|2022-04-03 23:30:00|12262.6|12261.6|12259.1|12258.1|12262.8|12261.9|12258.9|12258.1|291
1649028900000|2022-04-03 23:35:00|12259.2|12258.2|12266.7|12266|12267.9|12267|12259.1|12258.2|636
1649029200000|2022-04-03 23:40:00|12266.8|12266.1|12267.4|12266.7|12269.7|12268.9|12266.6|12265.9|477
1649029500000|2022-04-03 23:45:00|12267.2|12266.5|12262.8|12262.1|12267.4|12266.6|12261.2|12260.5|401
1649029800000|2022-04-03 23:50:00|12263|12262.3|12260.4|12259.7|12263.2|12262.5|12259.3|12258.6|420
1649030100000|2022-04-03 23:55:00|12260.5|12259.8|12264.1|12263.4|12264.8|12264.1|12259.5|12258.8|440
1649030400000|2022-04-04 00:00:00|12264|12263.3|12249|12248|12264.1|12263.4|12246.9|12246.2|902
1649030700000|2022-04-04 00:05:00|12249.1|12248.1|12248.2|12247.5|12250.5|12249.6|12244|12243.3|673
1649031000000|2022-04-04 00:10:00|12248.1|12247.4|12246.9|12246.2|12250.8|12249.8|12246.7|12246|586
1649031300000|2022-04-04 00:15:00|12246.8|12246.1|12233.1|12232.4|12248.3|12247.6|12231|12230.1|843
1649031600000|2022-04-04 00:20:00|12233|12232.3|12232.3|12231.6|12237|12236.3|12227|12226|893
1649031900000|2022-04-04 00:25:00|12232.4|12231.7|12238.1|12237.4|12238.7|12238|12230.5|12229.8|706
1649032200000|2022-04-04 00:30:00|12238.2|12237.5|12240|12239.3|12240.9|12240.2|12236.2|12235.5|605
1649032500000|2022-04-04 00:35:00|12239.9|12239.2|12234.8|12234.1|12240.1|12239.4|12230.4|12229.4|588
1649032800000|2022-04-04 00:40:00|12234.7|12234|12238.3|12237.6|12239.9|12239.1|12232.4|12231.7|528
1649033100000|2022-04-04 00:45:00|12238.4|12237.7|12234.8|12234.1|12238.5|12237.8|12232.9|12232.2|514
1649033400000|2022-04-04 00:50:00|12234.9|12234.2|12242.4|12241.4|12243.6|12242.8|12229.5|12228.8|1087
1649033700000|2022-04-04 00:55:00|12242.2|12241.5|12241.2|12240.2|12244.7|12243.8|12236.5|12235.8|850
1649034000000|2022-04-04 01:00:00|12241.1|12240.1|12244.2|12243.5|12245.3|12244.5|12238.6|12237.9|679
1649034300000|2022-04-04 01:05:00|12244.1|12243.4|12247|12246.3|12247.1|12246.4|12243.7|12243|407
1649034600000|2022-04-04 01:10:00|12247.1|12246.4|12250.3|12249.3|12252|12251.2|12245.2|12244.5|529
1649034900000|2022-04-04 01:15:00|12250.4|12249.4|12249.1|12248.4|12251.8|12251.1|12248|12247.3|425
1649035200000|2022-04-04 01:20:00|12248.9|12248.2|12241.5|12240.8|12249.2|12248.4|12241.4|12240.7|508
1649035500000|2022-04-04 01:25:00|12241.6|12240.9|12243.8|12243.1|12246.7|12246|12240.7|12240|459
1649035800000|2022-04-04 01:30:00|12243.9|12243.2|12246.8|12246.1|12247.9|12247.1|12239.8|12239.1|676
1649036100000|2022-04-04 01:35:00|12247|12246.3|12245.1|12244.1|12250.6|12249.6|12244.5|12243.6|506
1649036400000|2022-04-04 01:40:00|12245|12244.3|12250.6|12249.9|12253|12252.2|12244.9|12244.2|555
1649036700000|2022-04-04 01:45:00|12250.5|12249.8|12253.8|12253.1|12254.3|12253.6|12249.3|12248.6|523
1649037000000|2022-04-04 01:50:00|12253.7|12253|12252.2|12251.5|12255.1|12254.4|12252|12251.3|373
1649037300000|2022-04-04 01:55:00|12252.1|12251.4|12257.8|12257.1|12258.5|12257.8|12252.1|12251.4|395
1649037600000|2022-04-04 02:00:00|12257.9|12257.2|12263.3|12262.6|12263.5|12262.8|12257|12256.3|422
1649037900000|2022-04-04 02:05:00|12263.2|12262.5|12259.3|12258.6|12263.3|12262.6|12257.7|12257|328
1649038200000|2022-04-04 02:10:00|12259.2|12258.5|12262.7|12262|12267.7|12266.8|12258.6|12257.9|471
1649038500000|2022-04-04 02:15:00|12262.6|12261.9|12263.5|12262.8|12264.9|12264.2|12261.8|12261|392
1649038800000|2022-04-04 02:20:00|12263.6|12262.9|12259.5|12258.8|12263.6|12262.9|12259.5|12258.8|267
1649039100000|2022-04-04 02:25:00|12260|12259.3|12260.9|12260.2|12261.1|12260.4|12257.7|12257|293
1649039400000|2022-04-04 02:30:00|12261|12260|12260.8|12260.1|12261.3|12260.6|12258.7|12258|221
1649039700000|2022-04-04 02:35:00|12260.9|12260.2|12259.5|12258.8|12261.9|12261.2|12257.4|12256.7|275
1649040000000|2022-04-04 02:40:00|12259.4|12258.7|12268.3|12267.6|12269.4|12268.6|12259.4|12258.7|411
1649040300000|2022-04-04 02:45:00|12268.2|12267.5|12267|12266.3|12268.4|12267.7|12265.4|12264.7|349
1649040600000|2022-04-04 02:50:00|12267.1|12266.4|12268.4|12267.7|12270.9|12270.2|12266.6|12265.9|388
1649040900000|2022-04-04 02:55:00|12268.3|12267.6|12265.9|12265.2|12269.6|12268.9|12265.9|12265.2|312
1649041200000|2022-04-04 03:00:00|12266|12265.3|12265.2|12264.5|12268.1|12267.4|12263.6|12262.9|239
1649041500000|2022-04-04 03:05:00|12264.8|12264.1|12263.3|12262.6|12266.2|12265.5|12263.2|12262.5|240
1649041800000|2022-04-04 03:10:00|12263.6|12262.9|12262.2|12261.5|12264.8|12264.1|12262.2|12261.5|215
1649042100000|2022-04-04 03:15:00|12262.3|12261.6|12263.9|12263.2|12264.7|12264|12261.6|12260.9|218
1649042400000|2022-04-04 03:20:00|12263.8|12263.1|12262.4|12261.7|12263.9|12263.2|12262.2|12261.5|151
1649042700000|2022-04-04 03:25:00|12262.5|12261.8|12263.3|12262.6|12264.2|12263.5|12262.4|12261.7|202
1649043000000|2022-04-04 03:30:00|12263.4|12262.7|12268.6|12267.9|12269.5|12268.8|12263.2|12262.5|329
1649043300000|2022-04-04 03:35:00|12268.5|12267.8|12264.7|12264|12268.8|12268.1|12264|12263.3|158
1649043600000|2022-04-04 03:40:00|12264.8|12264.1|12266.2|12265.5|12266.3|12265.6|12264.6|12263.9|174
1649043900000|2022-04-04 03:45:00|12266.1|12265.4|12268.4|12267.7|12269.4|12268.6|12266|12265.3|216
1649044200000|2022-04-04 03:50:00|12268.5|12267.8|12268.4|12267.7|12268.9|12268.2|12264.9|12264.2|270
1649044500000|2022-04-04 03:55:00|12268.5|12267.8|12273.8|12273.1|12278.3|12277.4|12267.9|12267.2|427
1649044800000|2022-04-04 04:00:00|12273.7|12273|12276.2|12275.5|12276.3|12275.6|12270.7|12270|355
1649045100000|2022-04-04 04:05:00|12276.5|12275.8|12270.8|12270.1|12276.5|12275.8|12269.6|12268.9|356
1649045400000|2022-04-04 04:10:00|12270.9|12270.2|12267.6|12266.9|12271|12270.3|12266.8|12266.1|339
1649045700000|2022-04-04 04:15:00|12267.7|12267|12266|12265.3|12270.4|12269.7|12264.8|12264.1|329
1649046000000|2022-04-04 04:20:00|12266.1|12265.4|12262.2|12261.5|12267|12266.3|12262.1|12261.4|325
1649046300000|2022-04-04 04:25:00|12262.1|12261.4|12265.5|12264.8|12267.1|12266.4|12262|12261.3|277
1649046600000|2022-04-04 04:30:00|12265.9|12265.2|12263.3|12262.6|12266|12265.3|12261.7|12261|334
1649046900000|2022-04-04 04:35:00|12263.2|12262.5|12260.4|12259.7|12265.6|12264.9|12258.2|12257.5|355
1649047200000|2022-04-04 04:40:00|12260.8|12260.1|12261.6|12260.9|12263.9|12263.2|12260.1|12259.4|306
1649047500000|2022-04-04 04:45:00|12261.5|12260.8|12263|12262.3|12263|12262.3|12259.7|12259|299
1649047800000|2022-04-04 04:50:00|12262.8|12262.1|12258.8|12257.8|12265.1|12264.4|12258.6|12257.7|416
1649048100000|2022-04-04 04:55:00|12258.7|12257.7|12259.8|12259.1|12261.2|12260.5|12257.1|12256.4|432
1649048400000|2022-04-04 05:00:00|12259.9|12259.2|12256.9|12256.2|12260.3|12259.6|12255.7|12255|309
1649048700000|2022-04-04 05:05:00|12257.1|12256.4|12257|12256.3|12260.4|12259.7|12256.8|12256.1|308
1649049000000|2022-04-04 05:10:00|12257.1|12256.4|12256.6|12255.9|12259.5|12258.8|12255.8|12255.1|324
1649049300000|2022-04-04 05:15:00|12256.7|12256|12263.2|12262.5|12264.2|12263.5|12256.3|12255.6|375
1649049600000|2022-04-04 05:20:00|12263.4|12262.7|12264.1|12263.4|12265|12264.3|12261.8|12261.1|434
1649049900000|2022-04-04 05:25:00|12264|12263.3|12266.3|12265.6|12266.9|12266.2|12263.8|12263.1|364
1649050200000|2022-04-04 05:30:00|12265.6|12264.9|12268.1|12267.4|12268.2|12267.5|12265.6|12264.8|376
1649050500000|2022-04-04 05:35:00|12267.6|12266.9|12264.7|12264|12268.1|12267.4|12264.7|12264|290
1649050800000|2022-04-04 05:40:00|12264.8|12264.1|12264.1|12263.4|12265.4|12264.7|12262.1|12261.4|425
1649051100000|2022-04-04 05:45:00|12264|12263.3|12264.5|12263.8|12266|12265.3|12263.5|12262.8|286
1649051400000|2022-04-04 05:50:00|12264.6|12263.9|12266.8|12266.1|12268.4|12267.7|12264.5|12263.8|296
1649051700000|2022-04-04 05:55:00|12267.2|12266.5|12266.9|12266.2|12269.5|12268.8|12266.9|12266.2|362
1649052000000|2022-04-04 06:00:00|12267.3|12266.6|12270.5|12269.8|12275.9|12275.2|12266.5|12265.8|714
1649052300000|2022-04-04 06:05:00|12270.7|12270|12279.4|12278.7|12280.2|12279.5|12270.6|12269.9|526
1649052600000|2022-04-04 06:10:00|12279.3|12278.6|12275.1|12274.4|12280.6|12279.9|12272|12271.3|653
1649052900000|2022-04-04 06:15:00|12275|12274.3|12272.3|12271.6|12275.1|12274.4|12269.6|12268.9|479
1649053200000|2022-04-04 06:20:00|12272.2|12271.5|12272.1|12271.4|12274|12273.3|12270.7|12270|453
1649053500000|2022-04-04 06:25:00|12272.3|12271.6|12274.5|12273.8|12274.7|12274|12271.5|12270.8|477
1649053800000|2022-04-04 06:30:00|12274.6|12273.9|12269.3|12268.6|12274.6|12273.9|12269.3|12268.4|502
1649054100000|2022-04-04 06:35:00|12269.2|12268.5|12265.6|12264.9|12269.3|12268.6|12263.2|12262.5|620
1649054400000|2022-04-04 06:40:00|12266|12265.3|12266.5|12265.8|12268.9|12268.2|12263.9|12263.2|452
1649054700000|2022-04-04 06:45:00|12266.6|12265.9|12266.9|12266.2|12267.6|12266.9|12265.1|12264.4|430
1649055000000|2022-04-04 06:50:00|12267|12266.3|12267.7|12267|12270.6|12269.9|12266.4|12265.7|415
1649055300000|2022-04-04 06:55:00|12267.6|12266.9|12265|12264.3|12269.1|12268.4|12263.9|12263.2|452
1649055600000|2022-04-04 07:00:00|12265.1|12264.4|12261.7|12261|12270|12269.3|12259.4|12258.1|715
1649055900000|2022-04-04 07:05:00|12261.8|12261.1|12258|12257.3|12263.2|12262.5|12255.7|12255|636
1649056200000|2022-04-04 07:10:00|12257.9|12257.2|12255.1|12254.4|12259.8|12259.1|12253.6|12252.9|687
1649056500000|2022-04-04 07:15:00|12255.2|12254.5|12256.9|12256.2|12257.2|12256.5|12253.7|12253|690
1649056800000|2022-04-04 07:20:00|12257.1|12256.4|12255.1|12254.1|12258.9|12258.2|12254.1|12253.3|493
1649057100000|2022-04-04 07:25:00|12255|12254.3|12254.8|12254.1|12255.7|12255|12250.4|12249.7|564
1649057400000|2022-04-04 07:30:00|12254.7|12254|12261.1|12260.4|12263.2|12262.5|12254.7|12254|670
1649057700000|2022-04-04 07:35:00|12261|12260.3|12261.7|12261|12263.5|12262.8|12259.7|12259|564
1649058000000|2022-04-04 07:40:00|12261.8|12261.1|12260.6|12259.9|12262.4|12261.7|12258.4|12257.7|478
1649058300000|2022-04-04 07:45:00|12260.5|12259.8|12260.7|12260|12262.8|12262.1|12259.1|12258.4|417
1649058600000|2022-04-04 07:50:00|12260.3|12259.6|12265.1|12264.4|12265.3|12264.6|12259.6|12258.9|401
1649058900000|2022-04-04 07:55:00|12265|12264.3|12265.6|12264.9|12267.3|12266.6|12262.4|12261.7|491
1649059200000|2022-04-04 08:00:00|12265.5|12264.8|12259.4|12258.7|12265.8|12264.9|12251.4|12250.3|926
1649059500000|2022-04-04 08:05:00|12259.3|12258.6|12259.8|12259.1|12263.8|12263.1|12257.2|12256.5|736
1649059800000|2022-04-04 08:10:00|12259.7|12259|12260.7|12260|12262.7|12262|12257.8|12257.1|554
1649060100000|2022-04-04 08:15:00|12261|12260.3|12256.3|12255.6|12261.2|12260.5|12256.3|12255.6|601
1649060400000|2022-04-04 08:20:00|12256.4|12255.7|12256.6|12255.9|12260.1|12259.4|12255.3|12254.6|429
1649060700000|2022-04-04 08:25:00|12256.5|12255.8|12255.8|12255.1|12256.7|12256|12252.3|12251.6|437
1649061000000|2022-04-04 08:30:00|12255.7|12255|12259.7|12259|12260|12259.3|12253.9|12253.2|521
1649061300000|2022-04-04 08:35:00|12259.6|12258.9|12262.3|12261.6|12264|12263.3|12259.5|12258.8|476
1649061600000|2022-04-04 08:40:00|12262.2|12261.5|12259.4|12258.7|12262.5|12261.8|12259.3|12258.6|389
1649061900000|2022-04-04 08:45:00|12259.6|12258.9|12261.5|12260.8|12262.1|12261.4|12259.4|12258.6|354
1649062200000|2022-04-04 08:50:00|12261.7|12260.7|12263.9|12263.2|12264.6|12263.9|12260.6|12259.9|339
1649062500000|2022-04-04 08:55:00|12263.7|12263|12263.1|12262.4|12265.3|12264.6|12263.1|12262.4|296
1649062800000|2022-04-04 09:00:00|12262.9|12262.2|12259.7|12259|12263|12262.3|12256.5|12255.8|471
1649063100000|2022-04-04 09:05:00|12259.8|12259.1|12262.3|12261.6|12264.4|12263.7|12259.1|12258.4|458
1649063400000|2022-04-04 09:10:00|12262.2|12261.5|12259.9|12259.2|12263.6|12262.9|12259.7|12259|369
1649063700000|2022-04-04 09:15:00|12260|12259.3|12262.1|12261.4|12263.2|12262.5|12259.7|12259|296
1649064000000|2022-04-04 09:20:00|12262|12261.3|12261.5|12260.8|12262.4|12261.7|12259.2|12258.5|386
1649064300000|2022-04-04 09:25:00|12261.6|12260.9|12263.6|12262.9|12264.8|12264.1|12259.5|12258.8|461
1649064600000|2022-04-04 09:30:00|12263.7|12263|12263.3|12262.6|12264.4|12263.7|12262.1|12261.4|397
1649064900000|2022-04-04 09:35:00|12263.2|12262.5|12261.5|12260.8|12263.8|12263.1|12261.2|12260.5|363
1649065200000|2022-04-04 09:40:00|12261.6|12260.9|12259.8|12259.1|12262|12261.3|12259.3|12258.6|285
1649065500000|2022-04-04 09:45:00|12259.9|12259.2|12262.1|12261.4|12263.1|12262.4|12259.3|12258.6|371
1649065800000|2022-04-04 09:50:00|12262|12261.3|12259.8|12259.1|12262.6|12261.9|12259.4|12258.7|300
1649066100000|2022-04-04 09:55:00|12259.9|12259.2|12257.4|12256.7|12261.4|12260.7|12256.6|12255.9|311
1649066400000|2022-04-04 10:00:00|12257.3|12256.6|12258|12257.3|12259.6|12258.9|12257.2|12256.5|325
1649066700000|2022-04-04 10:05:00|12258.1|12257.4|12260.2|12259.5|12260.8|12260.1|12257.7|12257|294
1649067000000|2022-04-04 10:10:00|12260|12259.3|12262.7|12262|12263.3|12262.6|12260|12259.3|259
1649067300000|2022-04-04 10:15:00|12262.6|12261.9|12261.6|12260.9|12263.3|12262.6|12260.1|12259.4|341
1649067600000|2022-04-04 10:20:00|12261.7|12261|12267.6|12266.9|12269|12268|12260|12259.3|423
1649067900000|2022-04-04 10:25:00|12267.7|12267|12267.4|12266.7|12269.4|12268.7|12266.4|12265.7|424
1649068200000|2022-04-04 10:30:00|12267.3|12266.6|12268.8|12268.1|12268.9|12268.2|12266.3|12265.6|243
1649068500000|2022-04-04 10:35:00|12268.7|12268|12275.1|12274.4|12275.4|12274.7|12268.7|12268|367
1649068800000|2022-04-04 10:40:00|12275.2|12274.5|12275.4|12274.7|12276.8|12276.1|12274.7|12274|277
1649069100000|2022-04-04 10:45:00|12275.3|12274.6|12272.4|12271.7|12276.8|12276.1|12272.4|12271.7|191
1649069400000|2022-04-04 10:50:00|12272.5|12271.8|12274|12273.3|12274.2|12273.5|12270.4|12269.7|294
1649069700000|2022-04-04 10:55:00|12274.1|12273.4|12281.3|12280.6|12283.9|12283.2|12274.1|12273.4|447
1649070000000|2022-04-04 11:00:00|12281.6|12280.9|12276.6|12275.9|12281.9|12281.2|12276.6|12275.9|443
1649070300000|2022-04-04 11:05:00|12276.5|12275.8|12280|12279.3|12280.6|12279.9|12276.4|12275.7|356
1649070600000|2022-04-04 11:10:00|12279.9|12279.2|12278.3|12277.6|12281.2|12280.4|12277.6|12276.9|347
1649070900000|2022-04-04 11:15:00|12278.2|12277.5|12275.8|12275.1|12278.4|12277.6|12274.2|12273.5|354
1649071200000|2022-04-04 11:20:00|12275.7|12275|12272.3|12271.6|12277.6|12276.9|12271.3|12270.6|397
1649071500000|2022-04-04 11:25:00|12272.2|12271.5|12272.1|12271.4|12274.1|12273.4|12271.2|12270.5|330
1649071800000|2022-04-04 11:30:00|12272.2|12271.5|12274.5|12273.8|12275.6|12274.9|12271.2|12270.5|492
1649072100000|2022-04-04 11:35:00|12274.6|12273.9|12274.4|12273.7|12275.1|12274.4|12272|12271.3|431
1649072400000|2022-04-04 11:40:00|12274.2|12273.5|12278|12277.3|12278.5|12277.8|12273.8|12273.1|386
1649072700000|2022-04-04 11:45:00|12278.1|12277.4|12278.1|12277.4|12280|12279.3|12277.3|12276.6|399
1649073000000|2022-04-04 11:50:00|12277.8|12277.1|12280.4|12279.7|12280.5|12279.8|12277.3|12276.6|305
1649073300000|2022-04-04 11:55:00|12280|12279.3|12278.7|12278|12280.7|12279.8|12276|12275.3|474
1649073600000|2022-04-04 12:00:00|12278.6|12277.9|12272|12271.3|12279.4|12278.7|12271.8|12271.1|546
1649073900000|2022-04-04 12:05:00|12271.9|12271.2|12269.2|12268.5|12274.5|12273.8|12267.4|12266.7|527
1649074200000|2022-04-04 12:10:00|12269.1|12268.4|12274.9|12274.2|12275.4|12274.6|12268.1|12267.4|497
1649074500000|2022-04-04 12:15:00|12274.6|12273.9|12275.3|12274.6|12275.6|12274.9|12271.7|12271|515
1649074800000|2022-04-04 12:20:00|12275.2|12274.5|12271.3|12270.6|12275.5|12274.8|12270.3|12269.6|538
1649075100000|2022-04-04 12:25:00|12271.4|12270.7|12272|12271.3|12273.2|12272.5|12270.2|12269.5|504
1649075400000|2022-04-04 12:30:00|12271.7|12271|12270.8|12270.1|12274.6|12273.9|12270.1|12269.4|597
1649075700000|2022-04-04 12:35:00|12270.7|12270|12266|12265.3|12270.9|12270.2|12265.8|12265|585
1649076000000|2022-04-04 12:40:00|12266.1|12265.4|12266.2|12265.5|12269.4|12268.7|12265.3|12264.6|314
1649076300000|2022-04-04 12:45:00|12266.3|12265.6|12266.4|12265.7|12269.3|12268.6|12266.1|12265.4|393
1649076600000|2022-04-04 12:50:00|12266.3|12265.6|12265.8|12265.1|12268.1|12267.4|12265.5|12264.8|317
1649076900000|2022-04-04 12:55:00|12265.9|12265.2|12263.9|12263.2|12266.5|12265.8|12260.7|12260|497
1649077200000|2022-04-04 13:00:00|12264|12263.3|12269.3|12268.6|12269.5|12268.8|12263.7|12263|513
1649077500000|2022-04-04 13:05:00|12269.5|12268.8|12265.9|12265.2|12269.7|12268.8|12262.8|12262.1|510
1649077800000|2022-04-04 13:10:00|12266.3|12265.6|12270.2|12269.5|12272|12271.3|12265.1|12264.4|530
1649078100000|2022-04-04 13:15:00|12270.4|12269.7|12271.9|12270.9|12271.9|12271.2|12267.5|12266.6|511
1649078400000|2022-04-04 13:20:00|12271.8|12270.8|12272.7|12272|12273.3|12272.6|12269.6|12268.9|484
1649078700000|2022-04-04 13:25:00|12272.8|12272.1|12271.6|12270.9|12274.5|12273.8|12269.6|12268.9|593
1649079000000|2022-04-04 13:30:00|12271.7|12271|12274.4|12273.7|12276.8|12276|12270.7|12270|877
1649079300000|2022-04-04 13:35:00|12274.6|12273.9|12271.4|12270.7|12278.6|12277.9|12270|12269.3|740
1649079600000|2022-04-04 13:40:00|12271.3|12270.6|12272.2|12271.5|12273.1|12272.4|12269.5|12268.8|688
1649079900000|2022-04-04 13:45:00|12272.1|12271.4|12269.3|12268.6|12273.7|12273|12267.6|12266.9|777
1649080200000|2022-04-04 13:50:00|12269.4|12268.7|12272.8|12272.1|12275|12274.3|12267.5|12266.8|750
1649080500000|2022-04-04 13:55:00|12272.9|12272.2|12276.1|12275.1|12276.7|12275.7|12272.3|12271.6|563
1649080800000|2022-04-04 14:00:00|12276.5|12274.8|12281.3|12280.6|12281.3|12280.6|12275.9|12274.6|827
1649081100000|2022-04-04 14:05:00|12281.6|12280.9|12290.6|12289.9|12296.7|12295.4|12281.5|12280.8|1106
1649081400000|2022-04-04 14:10:00|12290.5|12289.8|12290|12289.3|12295|12294.3|12287.4|12286.7|771
1649081700000|2022-04-04 14:15:00|12290.1|12289.4|12287.5|12286.8|12290.9|12290.2|12285.3|12284.5|699
1649082000000|2022-04-04 14:20:00|12287.4|12286.7|12287.1|12286.4|12288.7|12288|12283.6|12282.9|673
1649082300000|2022-04-04 14:25:00|12287.3|12286.6|12287.8|12287.1|12288.8|12288.1|12283.6|12282.9|647
1649082600000|2022-04-04 14:30:00|12287.9|12287.2|12289.6|12288.9|12292.7|12292|12284.9|12284.2|758
1649082900000|2022-04-04 14:35:00|12289.9|12289.2|12286.5|12285.8|12290.9|12290.2|12283.9|12283.2|628
1649083200000|2022-04-04 14:40:00|12286.4|12285.7|12279.6|12278.6|12286.5|12285.8|12276.5|12274.9|769
1649083500000|2022-04-04 14:45:00|12279.5|12278.8|12275.8|12275.1|12279.9|12279.2|12272.1|12271.4|800
1649083800000|2022-04-04 14:50:00|12275.7|12275|12271.9|12271.2|12277.4|12276.6|12271.2|12270.5|750
1649084100000|2022-04-04 14:55:00|12271.8|12271.1|12274.3|12273.6|12275.7|12274.9|12270.5|12269.8|746
1649084400000|2022-04-04 15:00:00|12274.4|12273.7|12272.2|12271.5|12275.8|12275.1|12269.9|12269.2|588
1649084700000|2022-04-04 15:05:00|12272.3|12271.6|12277.4|12276.7|12278.3|12277.6|12271.6|12270.9|450
1649085000000|2022-04-04 15:10:00|12277.5|12276.8|12273.6|12272.9|12277.5|12276.8|12271.9|12271.2|380
1649085300000|2022-04-04 15:15:00|12273.5|12272.8|12274.8|12274.1|12277.1|12276.3|12272.6|12271.9|406
1649085600000|2022-04-04 15:20:00|12274.7|12274|12275.2|12274.5|12275.7|12275|12273.2|12272.5|387
1649085900000|2022-04-04 15:25:00|12275.3|12274.6|12272.7|12272|12277.5|12276.8|12272|12271.3|431
1649086200000|2022-04-04 15:30:00|12272.8|12272.1|12270.2|12269.5|12273.1|12272.4|12268.2|12267.5|370
1649086500000|2022-04-04 15:35:00|12270.6|12269.9|12270.2|12269.5|12272.2|12271.5|12267.4|12266.7|351
1649086800000|2022-04-04 15:40:00|12270.1|12269.4|12273.7|12273|12273.9|12273.2|12269.9|12269.2|354
1649087100000|2022-04-04 15:45:00|12273.6|12272.9|12273.3|12272.6|12274.8|12274.1|12272.8|12272.1|333
1649087400000|2022-04-04 15:50:00|12273.5|12272.8|12272|12271.3|12273.8|12273.1|12270.4|12269.6|318
1649087700000|2022-04-04 15:55:00|12272.1|12271.4|12272.5|12271.8|12274.6|12273.9|12271.3|12270.6|367
1649088000000|2022-04-04 16:00:00|12272.6|12271.9|12274.1|12273.4|12274.6|12273.9|12270.5|12269.8|397
1649088300000|2022-04-04 16:05:00|12273.7|12273|12277.5|12276.8|12277.8|12277.1|12273.6|12272.9|290
1649088600000|2022-04-04 16:10:00|12277.4|12276.7|12275.6|12274.9|12278.4|12277.7|12274.9|12274.2|265
1649088900000|2022-04-04 16:15:00|12275.5|12274.8|12277.8|12277.1|12278.1|12277.4|12275|12274.3|263
1649089200000|2022-04-04 16:20:00|12277.7|12277|12276.3|12275.6|12279.5|12278.8|12276.3|12275.6|254
1649089500000|2022-04-04 16:25:00|12276|12275.3|12278|12277.3|12279.6|12278.9|12275.6|12274.9|300
1649089800000|2022-04-04 16:30:00|12278.1|12277.4|12281.1|12280.4|12281.5|12280.8|12278|12277.3|302
1649090100000|2022-04-04 16:35:00|12281|12280.3|12278.9|12278.2|12282.9|12282.2|12278.9|12278.2|228
1649090400000|2022-04-04 16:40:00|12278.8|12278.1|12278.8|12278.1|12280.7|12280|12276.5|12275.6|350
1649090700000|2022-04-04 16:45:00|12278.9|12278.2|12281.1|12280.4|12282.1|12281.4|12278.3|12277.6|377
1649091000000|2022-04-04 16:50:00|12281.2|12280.5|12277.2|12276.5|12281.3|12280.6|12276.1|12275.4|410
1649091300000|2022-04-04 16:55:00|12277.3|12276.6|12275|12274.3|12277.5|12276.8|12273.5|12272.8|476
1649091600000|2022-04-04 17:00:00|12274.9|12274.2|12273|12272.3|12278.3|12277.5|12272.9|12272.2|408
1649091900000|2022-04-04 17:05:00|12272.9|12272.2|12270.8|12270.1|12273.5|12272.8|12270.5|12269.8|439
1649092200000|2022-04-04 17:10:00|12270.9|12270.2|12270.9|12270.2|12274.1|12273.4|12270.6|12269.9|295
1649092500000|2022-04-04 17:15:00|12270.8|12270.1|12272.3|12271.6|12272.7|12272|12268.2|12267.5|425
1649092800000|2022-04-04 17:20:00|12272.4|12271.7|12272.3|12271.6|12275.1|12274.4|12272|12271.3|394
1649093100000|2022-04-04 17:25:00|12272.4|12271.7|12274|12273.3|12274.2|12273.5|12271.8|12271.1|155
1649093400000|2022-04-04 17:30:00|12274.2|12273.5|12277|12276.3|12277.2|12276.5|12274.2|12273.5|191
1649093700000|2022-04-04 17:35:00|12277.1|12276.4|12276.1|12275.4|12277.9|12277.2|12275.9|12275.2|232
1649094000000|2022-04-04 17:40:00|12276|12275.3|12277.5|12276.8|12277.6|12276.9|12275.8|12275.1|187
1649094300000|2022-04-04 17:45:00|12277.6|12276.9|12277.7|12277|12278.5|12277.8|12276.5|12275.8|160
1649094600000|2022-04-04 17:50:00|12277.6|12276.9|12279.2|12278.5|12279.5|12278.8|12276.4|12275.7|253
1649094900000|2022-04-04 17:55:00|12279.1|12278.4|12279.3|12278.6|12279.9|12279.2|12277.8|12276.9|262
1649095200000|2022-04-04 18:00:00|12279.4|12278.7|12279|12278.3|12280.8|12280.1|12278.3|12277.6|318
1649095500000|2022-04-04 18:05:00|12278.9|12278.2|12276.8|12276.1|12280|12279.1|12276.1|12275.4|251
1649095800000|2022-04-04 18:10:00|12276.9|12276.2|12277.5|12276.8|12278.4|12277.6|12276.5|12275.8|212
1649096100000|2022-04-04 18:15:00|12277.4|12276.7|12276.2|12275.5|12279.9|12279.1|12275.9|12275.1|351
1649096400000|2022-04-04 18:20:00|12276|12275.3|12274.7|12274|12276.9|12276.2|12274.7|12274|239
1649096700000|2022-04-04 18:25:00|12274.6|12273.9|12275.5|12274.8|12276.8|12276.1|12274.6|12273.9|217
1649097000000|2022-04-04 18:30:00|12275.4|12274.7|12275.9|12275.2|12277.7|12277|12275.4|12274.7|223
1649097300000|2022-04-04 18:35:00|12276|12275.3|12276.5|12275.5|12277|12276.1|12274.6|12273.9|226
1649097600000|2022-04-04 18:40:00|12276.4|12275.7|12277|12276.3|12278.5|12277.7|12276.1|12275.4|238
1649097900000|2022-04-04 18:45:00|12277.6|12276.9|12279.7|12279|12280|12279.2|12277.5|12276.7|229
1649098200000|2022-04-04 18:50:00|12279.8|12279.1|12280.1|12279.4|12282|12281.3|12277.7|12276.8|317
1649098500000|2022-04-04 18:55:00|12280|12279.3|12281.3|12280.6|12281.8|12281.1|12280|12279.3|434
1649098800000|2022-04-04 19:00:00|12281.4|12280.7|12280.5|12279.8|12284|12283.3|12279.6|12278.8|395
1649099100000|2022-04-04 19:05:00|12280.4|12279.7|12280.8|12279.8|12281.9|12280.9|12279.7|12278.8|220
1649099400000|2022-04-04 19:10:00|12280.7|12279.7|12278.3|12277.6|12281.9|12281|12277.1|12276.2|262
1649099700000|2022-04-04 19:15:00|12278.2|12277.5|12277.1|12276.4|12278.3|12277.6|12275.9|12274.9|243
1649100000000|2022-04-04 19:20:00|12276.9|12276.2|12278.6|12277.9|12279.8|12278.8|12276.2|12275.5|253
1649100300000|2022-04-04 19:25:00|12278.3|12277.6|12279.6|12278.9|12280.1|12279.3|12278|12277|232
1649100600000|2022-04-04 19:30:00|12279.7|12279|12277.9|12277.2|12280.7|12280|12277.6|12276.9|191
1649100900000|2022-04-04 19:35:00|12278.1|12277.1|12279.1|12278.1|12279.6|12278.7|12277.9|12277.1|213
1649101200000|2022-04-04 19:40:00|12279.2|12278.2|12279.1|12278.4|12280.9|12280|12278.4|12277.5|303
1649101500000|2022-04-04 19:45:00|12279.2|12278.5|12277.2|12276.5|12280.8|12280|12277.2|12276.3|288
1649101800000|2022-04-04 19:50:00|12277.3|12276.6|12277.4|12276.7|12279.4|12278.5|12276.6|12275.8|360
1649102100000|2022-04-04 19:55:00|12277.2|12276.5|12276.9|12276.2|12277.2|12276.5|12276.5|12275.8|348
1649102400000|2022-04-04 20:00:00|12277.4|12276.7|12276|12275|12277.7|12276.7|12275.1|12274.1|285
1649102700000|2022-04-04 20:05:00|12275.9|12274.9|12277.9|12277.2|12278.9|12277.9|12275.9|12274.9|209
1649103000000|2022-04-04 20:10:00|12278.1|12277.1|12278.8|12277.8|12279.9|12278.9|12278|12277.1|155
1649103300000|2022-04-04 20:15:00|12278.7|12277.7|12278.1|12277.1|12279.2|12278.2|12277.3|12276.4|152
1649103600000|2022-04-04 20:20:00|12277.9|12276.9|12275.2|12274.5|12277.9|12276.9|12275.2|12274.4|112
1649103900000|2022-04-04 20:25:00|12275.4|12274.7|12274.6|12273.6|12275.8|12274.9|12274.2|12273.2|163
1649104200000|2022-04-04 20:30:00|12274.7|12273.7|12275.7|12274.7|12277.3|12276.1|12274.6|12273.6|157
1649104500000|2022-04-04 20:35:00|12275.6|12274.6|12276.5|12275.5|12276.9|12275.7|12275.3|12274.3|142
1649104800000|2022-04-04 20:40:00|12276.6|12275.6|12275.5|12274.5|12277.1|12276.4|12275.4|12274.4|137
1649105100000|2022-04-04 20:45:00|12275.6|12274.6|12277.2|12275.7|12278|12276.4|12274.7|12273.1|245
1649105400000|2022-04-04 20:50:00|12277.3|12276|12276.4|12275.4|12278.2|12276.5|12276.2|12274.8|310
1649105700000|2022-04-04 20:55:00|12276.3|12275.3|12281.5|12277.8|12281.5|12277.9|12276.2|12274.4|418
1649106000000|2022-04-04 21:00:00|12284.6|12278.6|12283.9|12277.9|12285.4|12279.4|12281.3|12275.3|50
1649106300000|2022-04-04 21:05:00|12284.4|12278.4|12281.8|12275.9|12285.6|12279.6|12279.4|12275.8|238
1649106600000|2022-04-04 21:10:00|12282.4|12276.4|12279.6|12277|12283.2|12277.2|12279.2|12275.5|357
1649106900000|2022-04-04 21:15:00|12279.7|12277.1|12282.7|12277.5|12285.5|12279.5|12279.4|12276.2|241
1649107200000|2022-04-04 21:20:00|12282.8|12277.6|12281.5|12278|12283.8|12278.8|12280.6|12277.3|1066
1649107500000|2022-04-04 21:25:00|12281.4|12278.1|12280.6|12278.3|12281.8|12278.9|12280.5|12277.4|170
1649107800000|2022-04-04 21:30:00|12280.7|12277.7|12280.2|12278.2|12281.2|12278.8|12280.1|12277.5|211
1649108100000|2022-04-04 21:35:00|12279.7|12278.7|12280|12278.2|12281.8|12278.9|12279.6|12276.8|261
1649108400000|2022-04-04 21:40:00|12279.8|12277.8|12283.1|12278|12284.7|12278.7|12279.7|12276.7|312
1649108700000|2022-04-04 21:45:00|12283.4|12277.8|12282.3|12277.5|12283.6|12278.7|12281|12276.7|286
1649109000000|2022-04-04 21:50:00|12282|12277.6|12281|12277.4|12283.3|12278.5|12280.5|12276.3|250
1649109300000|2022-04-04 21:55:00|12280.9|12277.5|12281.4|12277.8|12282.2|12278.2|12280.2|12277.1|237
1649109600000|2022-04-04 22:00:00|12281.3|12277.9|12279.4|12277.7|12283.9|12278.6|12278.9|12277.1|372
1649109900000|2022-04-04 22:05:00|12279.7|12277.5|12278.9|12277.1|12279.7|12278.1|12278.7|12277.1|259
1649110200000|2022-04-04 22:10:00|12279|12277|12276.1|12274.6|12279.8|12277.6|12273.1|12271.5|314
1649110500000|2022-04-04 22:15:00|12275.9|12274.9|12274.1|12273.1|12276.7|12275.5|12273.7|12272.3|464
1649110800000|2022-04-04 22:20:00|12274.4|12272.9|12278.2|12276.7|12278.7|12277|12274.1|12272.8|397
1649111100000|2022-04-04 22:25:00|12278.3|12276.8|12278.2|12277.2|12279.8|12278.2|12277.1|12275.7|594
1649111400000|2022-04-04 22:30:00|12278.3|12277.3|12276.2|12275.2|12279.2|12277.8|12274.8|12272.9|345
1649111700000|2022-04-04 22:35:00|12276.1|12275.1|12274.7|12273.2|12276.8|12275.2|12274.4|12273.1|261
1649112000000|2022-04-04 22:40:00|12274.5|12273.5|12275.1|12274.1|12275.3|12274.1|12273.7|12272.3|281
1649112300000|2022-04-04 22:45:00|12275.6|12273.5|12275.2|12274.2|12276.3|12275.1|12274.6|12273.2|244
1649112600000|2022-04-04 22:50:00|12275.3|12274.3|12275.3|12274.3|12276.8|12275.3|12274.9|12273.6|194
1649112900000|2022-04-04 22:55:00|12275.2|12274.2|12275.4|12273.5|12276|12274.4|12274.7|12273.1|209
1649113200000|2022-04-04 23:00:00|12274.8|12273.8|12275.3|12274.3|12276.2|12275.1|12274.7|12273.7|154
1649113500000|2022-04-04 23:05:00|12275.5|12274.5|12278.1|12277.1|12278.4|12277.4|12275|12274.1|246
1649113800000|2022-04-04 23:10:00|12278|12277|12280.4|12279.4|12281.2|12280.2|12276.7|12275.8|238
1649114100000|2022-04-04 23:15:00|12280.5|12279.5|12277.5|12276.5|12280.5|12279.5|12277.3|12276.3|148
1649114400000|2022-04-04 23:20:00|12277.4|12276.4|12279|12278|12279.1|12278.1|12277.3|12276.1|137
1649114700000|2022-04-04 23:25:00|12278.9|12277.9|12279.6|12278.6|12281.3|12280.3|12278.8|12277.8|209
1649115000000|2022-04-04 23:30:00|12279.4|12278.4|12279.8|12278.8|12280.2|12279|12278.8|12277.9|117
1649115300000|2022-04-04 23:35:00|12279.9|12278.9|12279|12278|12279.9|12279|12278.8|12277.7|137
1649115600000|2022-04-04 23:40:00|12278.9|12277.9|12278.1|12277.1|12279.9|12278.9|12278|12277|133
1649115900000|2022-04-04 23:45:00|12277.5|12276.8|12276.9|12275.9|12277.8|12276.8|12276.1|12275.1|307
1649116200000|2022-04-04 23:50:00|12277|12276|12278.3|12277.3|12280.3|12279.3|12276.9|12275.9|183
1649116500000|2022-04-04 23:55:00|12278.4|12277.4|12280.6|12279.6|12281.9|12281|12277.7|12276.7|275
1649116800000|2022-04-05 00:00:00|12280.5|12279.5|12273.2|12272.2|12281.2|12280.2|12269.3|12268.3|862
1649117100000|2022-04-05 00:05:00|12272.9|12271.9|12278|12277|12280|12279|12269.2|12268.2|576
1649117400000|2022-04-05 00:10:00|12278.1|12277.1|12280|12279|12283.3|12282.3|12273.6|12272.6|624
1649117700000|2022-04-05 00:15:00|12279.9|12278.9|12279|12278|12281.8|12280.8|12278.1|12277.1|480
1649118000000|2022-04-05 00:20:00|12279.1|12278.1|12280.7|12279.7|12281.3|12280.3|12278|12277|548
1649118300000|2022-04-05 00:25:00|12280.8|12279.8|12281.4|12280.4|12286.7|12285.9|12279.7|12278.4|644
1649118600000|2022-04-05 00:30:00|12282.4|12281.4|12278.7|12277.7|12283.3|12282.3|12276.4|12275.5|566
1649118900000|2022-04-05 00:35:00|12278.8|12277.8|12274.2|12273.2|12279.2|12278.3|12272.6|12271.6|508
1649119200000|2022-04-05 00:40:00|12274.3|12273.3|12266.5|12265.5|12274.6|12273.7|12264.1|12263.1|522
1649119500000|2022-04-05 00:45:00|12265.8|12264.8|12252.8|12251.8|12265.8|12264.8|12238|12236.6|1932
1649119800000|2022-04-05 00:50:00|12253.3|12252.3|12256.3|12255.1|12260.6|12259.5|12251.4|12250.4|1408
1649120100000|2022-04-05 00:55:00|12256|12255|12257|12256|12258.7|12257.7|12250.8|12249.5|983
1649120400000|2022-04-05 01:00:00|12256.9|12255.9|12255.7|12254.7|12258.3|12257.3|12249.8|12248.8|706
1649120700000|2022-04-05 01:05:00|12255.5|12254.5|12258.2|12257.5|12259.9|12258.9|12253.1|12252.1|524
1649121000000|2022-04-05 01:10:00|12258.7|12257.7|12259.3|12258.3|12264.1|12263.1|12256.9|12256|597
1649121300000|2022-04-05 01:15:00|12259.4|12258.4|12257.2|12256.2|12259.7|12258.9|12255.5|12254.6|523
1649121600000|2022-04-05 01:20:00|12257.3|12256.3|12251.9|12250.9|12257.9|12257|12250.4|12249.4|501
1649121900000|2022-04-05 01:25:00|12252|12251.2|12249.9|12248.9|12255.4|12254.5|12248.2|12247.2|499
1649122200000|2022-04-05 01:30:00|12250.1|12249.1|12253|12252.3|12253.7|12253|12247.6|12246.6|547
1649122500000|2022-04-05 01:35:00|12253.1|12252.4|12255.7|12254.7|12258.1|12257.2|12253|12252.3|402
1649122800000|2022-04-05 01:40:00|12255.8|12254.8|12261.1|12260.1|12261.3|12260.5|12255.8|12254.8|594
1649123100000|2022-04-05 01:45:00|12261.2|12260.2|12260.9|12259.9|12263.2|12262.5|12260|12259.2|412
1649123400000|2022-04-05 01:50:00|12261.1|12260.1|12261.6|12260.6|12263.9|12263|12260.3|12259.5|397
1649123700000|2022-04-05 01:55:00|12261|12260.3|12255.9|12254.9|12261.8|12260.8|12254.8|12253.9|456
1649124000000|2022-04-05 02:00:00|12256|12255|12253.9|12253.2|12256.5|12255.8|12253|12252.2|409
1649124300000|2022-04-05 02:05:00|12254.1|12253.4|12255.5|12254.5|12255.9|12255.1|12253.2|12252.3|348
1649124600000|2022-04-05 02:10:00|12255.4|12254.4|12254.8|12254.1|12256.7|12255.7|12254.5|12253.5|297
1649124900000|2022-04-05 02:15:00|12255|12254|12254.1|12253.1|12255.1|12254.1|12252.7|12252|298
1649125200000|2022-04-05 02:20:00|12254|12253|12250.2|12249.2|12254.5|12253.6|12249.6|12248.6|330
1649125500000|2022-04-05 02:25:00|12250.4|12249.4|12250.9|12250.2|12252.4|12251.5|12249.9|12249.1|295
1649125800000|2022-04-05 02:30:00|12251.1|12250.1|12254.7|12253.7|12255.4|12254.5|12250.4|12249.7|323
1649126100000|2022-04-05 02:35:00|12254.6|12253.9|12253.3|12252.6|12255.3|12254.6|12252.9|12252|238
1649126400000|2022-04-05 02:40:00|12253.2|12252.5|12254.9|12254.2|12256.8|12256|12253.2|12252.5|252
1649126700000|2022-04-05 02:45:00|12255|12254.3|12257.5|12256.8|12257.7|12257|12255|12254.3|251
1649127000000|2022-04-05 02:50:00|12257.6|12256.9|12257.6|12256.6|12258.2|12257.5|12255.9|12255.1|171
1649127300000|2022-04-05 02:55:00|12257.2|12256.2|12258.9|12258.2|12259.1|12258.4|12257.1|12256.2|195
1649127600000|2022-04-05 03:00:00|12259.1|12258.1|12256.8|12255.8|12260.2|12259.3|12256.4|12255.5|254
1649127900000|2022-04-05 03:05:00|12256.7|12256|12255.3|12254.3|12257.9|12257|12255|12254.1|229
1649128200000|2022-04-05 03:10:00|12255.5|12254.5|12254.1|12253.1|12256.2|12255.4|12252.9|12252|290
1649128500000|2022-04-05 03:15:00|12254.2|12253.2|12252.1|12251.1|12254.5|12253.5|12250.9|12249.9|345
1649128800000|2022-04-05 03:20:00|12252.2|12251.2|12251.7|12250.7|12252.7|12251.9|12248.6|12247.7|375
1649129100000|2022-04-05 03:25:00|12251.8|12251.1|12253.4|12252.4|12253.8|12252.9|12250.5|12249.5|249
1649129400000|2022-04-05 03:30:00|12253.3|12252.6|12253.4|12252.4|12253.7|12253|12251.3|12250.5|241
1649129700000|2022-04-05 03:35:00|12253.3|12252.6|12254.8|12253.8|12254.9|12254.1|12251.7|12250.8|254
1649130000000|2022-04-05 03:40:00|12254.7|12254|12254|12253.3|12255.2|12254.5|12253.8|12253.1|194
1649130300000|2022-04-05 03:45:00|12254.1|12253|12254.9|12253.9|12255.6|12254.8|12254|12253|192
1649130600000|2022-04-05 03:50:00|12255|12254|12255.6|12254.9|12256.5|12255.7|12254.5|12253.7|241
1649130900000|2022-04-05 03:55:00|12255.5|12254.8|12252.2|12251.5|12256.4|12255.4|12252.2|12251.4|240
1649131200000|2022-04-05 04:00:00|12252.3|12251.6|12254.2|12253.5|12254.6|12253.6|12251.4|12250.6|227
1649131500000|2022-04-05 04:05:00|12254.1|12253.4|12251.7|12251|12254.7|12254|12251.6|12250.9|215
1649131800000|2022-04-05 04:10:00|12251.8|12251.1|12251.8|12250.8|12253.2|12252.5|12250.9|12250.2|272
1649132100000|2022-04-05 04:15:00|12251.6|12250.9|12254|12253|12254.8|12254.1|12250.1|12249.2|298
1649132400000|2022-04-05 04:20:00|12253.9|12252.9|12254.5|12253.5|12256.1|12255.3|12253.9|12252.9|321
1649132700000|2022-04-05 04:25:00|12254.4|12253.4|12253.1|12252.1|12255.8|12254.8|12253|12252|292
1649133000000|2022-04-05 04:30:00|12253|12252|12251.4|12250.4|12255.9|12255.1|12249.6|12248.6|783
1649133300000|2022-04-05 04:35:00|12251.7|12250.7|12256.4|12255.4|12256.6|12255.4|12250.8|12249.8|551
1649133600000|2022-04-05 04:40:00|12256.2|12255.2|12258.9|12257.9|12262.5|12261.5|12256.2|12255.2|521
1649133900000|2022-04-05 04:45:00|12259.1|12258.1|12256.7|12255.7|12260.8|12259.8|12256.1|12254.9|688
1649134200000|2022-04-05 04:50:00|12256.8|12255.8|12255.4|12254.4|12258.4|12257.1|12254.6|12253.6|491
1649134500000|2022-04-05 04:55:00|12255|12254.3|12255.3|12254.6|12255.6|12254.8|12250.6|12249.6|595
1649134800000|2022-04-05 05:00:00|12255.4|12254.3|12256.6|12255.6|12258.9|12258|12255.1|12254.1|413
1649135100000|2022-04-05 05:05:00|12256.7|12255.7|12253.8|12252.8|12257.1|12256.1|12253.6|12252.7|334
1649135400000|2022-04-05 05:10:00|12253.9|12252.9|12252.8|12251.8|12255|12254.2|12251.4|12250.5|453
1649135700000|2022-04-05 05:15:00|12252.9|12251.9|12252.4|12251.4|12253.1|12252.2|12250|12249.3|331
1649136000000|2022-04-05 05:20:00|12252.5|12251.5|12252.5|12251.5|12253.9|12253|12251.3|12250.3|241
1649136300000|2022-04-05 05:25:00|12252.7|12251.7|12251.6|12250.6|12253.3|12252.4|12250.8|12249.9|224
1649136600000|2022-04-05 05:30:00|12251.7|12250.7|12243.9|12242.9|12251.7|12250.7|12243.5|12242.7|507
1649136900000|2022-04-05 05:35:00|12244|12243|12246.1|12245.4|12247.3|12246.3|12243.5|12242.6|299
1649137200000|2022-04-05 05:40:00|12246.2|12245.5|12246.7|12245.7|12247|12246.1|12244.2|12243.3|398
1649137500000|2022-04-05 05:45:00|12246.8|12245.8|12244.9|12243.9|12247.6|12246.8|12244.7|12243.7|399
1649137800000|2022-04-05 05:50:00|12245|12244|12246.9|12245.9|12247.1|12246.2|12244|12243.1|420
1649138100000|2022-04-05 05:55:00|12246.8|12245.8|12251.1|12250.1|12251.1|12250.1|12244.8|12243.9|423
1649138400000|2022-04-05 06:00:00|12251.5|12250.5|12253.1|12252.4|12256.5|12255.7|12249.8|12248.8|715
1649138700000|2022-04-05 06:05:00|12253.2|12252.2|12254.8|12254.1|12256.3|12255.4|12251.2|12250.3|564
1649139000000|2022-04-05 06:10:00|12254.9|12254.2|12257.4|12256.7|12258.1|12257.2|12254|12253.1|425
1649139300000|2022-04-05 06:15:00|12257.3|12256.6|12257|12256.3|12257.8|12256.9|12253.7|12252.8|492
1649139600000|2022-04-05 06:20:00|12256.9|12256.2|12258.4|12257.4|12260.2|12259.5|12256.1|12255.3|390
1649139900000|2022-04-05 06:25:00|12258.5|12257.5|12256.2|12255.2|12259.3|12258.4|12255.9|12255|354
1649140200000|2022-04-05 06:30:00|12256|12255.3|12259.3|12258.3|12259.4|12258.6|12255.2|12254.2|454
1649140500000|2022-04-05 06:35:00|12259.2|12258.2|12254.1|12253.4|12259.6|12258.9|12253.8|12253.1|450
1649140800000|2022-04-05 06:40:00|12254.2|12253.5|12254.7|12253.7|12254.9|12254.2|12252.9|12252.2|479
1649141100000|2022-04-05 06:45:00|12254.8|12253.8|12259.4|12258.7|12259.7|12259|12253.6|12252.7|470
1649141400000|2022-04-05 06:50:00|12259.6|12258.6|12256.8|12256.1|12260.4|12259.6|12256.6|12255.9|372
1649141700000|2022-04-05 06:55:00|12256.9|12256.2|12258.7|12258|12259.3|12258.5|12256.2|12255.5|494
1649142000000|2022-04-05 07:00:00|12258.8|12257.8|12266.4|12265.4|12268.9|12268|12257.6|12256.8|939
1649142300000|2022-04-05 07:05:00|12266.6|12265.6|12266.2|12265.2|12267.5|12266.7|12264.4|12263.5|773
1649142600000|2022-04-05 07:10:00|12266.1|12265.1|12266.4|12265.7|12269.3|12268.3|12264.6|12263.9|623
1649142900000|2022-04-05 07:15:00|12266.5|12265.5|12274.5|12273.8|12275.4|12274.5|12266.3|12265.4|729
1649143200000|2022-04-05 07:20:00|12274.6|12273.9|12277.9|12276.9|12278.6|12277.9|12271.8|12270.8|810
1649143500000|2022-04-05 07:25:00|12278.1|12277.2|12279.3|12278.6|12283.7|12283|12276.5|12275.5|898
1649143800000|2022-04-05 07:30:00|12278.8|12278.1|12277.9|12277.2|12281.1|12280.3|12276.9|12276.2|656
1649144100000|2022-04-05 07:35:00|12278.1|12277.1|12284.7|12284|12285.8|12284.9|12277.6|12276.9|735
1649144400000|2022-04-05 07:40:00|12284.6|12283.9|12289.4|12288.4|12292.4|12291.5|12284.4|12283.4|726
1649144700000|2022-04-05 07:45:00|12289.3|12288.3|12298.4|12297.4|12300.4|12299.5|12287.7|12287|755
1649145000000|2022-04-05 07:50:00|12298.7|12298|12293.5|12292.5|12299.1|12298.1|12292|12291|724
1649145300000|2022-04-05 07:55:00|12293.7|12292.7|12291.3|12290.3|12298.2|12297.3|12289.5|12288.6|828
1649145600000|2022-04-05 08:00:00|12291|12290|12290.5|12289.5|12293.8|12292.9|12287.2|12286.2|789
1649145900000|2022-04-05 08:05:00|12290.4|12289.4|12295|12294|12295.9|12295|12289.4|12288.5|588
1649146200000|2022-04-05 08:10:00|12295.1|12294.1|12289.8|12288.8|12295.3|12294.5|12288.2|12287.5|596
1649146500000|2022-04-05 08:15:00|12289.9|12288.9|12289.7|12288.7|12292|12291.3|12288|12287.1|554
1649146800000|2022-04-05 08:20:00|12289.8|12288.8|12283.9|12282.9|12289.8|12288.9|12279.2|12278.1|567
1649147100000|2022-04-05 08:25:00|12284|12283|12284.1|12283.4|12287.1|12286.1|12282.7|12282|521
1649147400000|2022-04-05 08:30:00|12284|12283.3|12284.8|12283.8|12286|12285.2|12280.5|12279.6|594
1649147700000|2022-04-05 08:35:00|12284.7|12283.7|12284.8|12284.1|12286.4|12285.4|12279.8|12278.8|511
1649148000000|2022-04-05 08:40:00|12284.7|12284|12287.4|12286.7|12287.9|12286.9|12284.3|12283.4|550
1649148300000|2022-04-05 08:45:00|12287.3|12286.6|12281.9|12281.2|12287.4|12286.7|12280.7|12279.8|474
1649148600000|2022-04-05 08:50:00|12282|12281.3|12282.4|12281.7|12283.1|12282.3|12279.8|12278.8|498
1649148900000|2022-04-05 08:55:00|12282.6|12281.6|12282.9|12282.2|12284.3|12283.6|12280.8|12279.9|420
1649149200000|2022-04-05 09:00:00|12283|12282.3|12279.2|12278.5|12283.2|12282.3|12276.8|12275.8|508
1649149500000|2022-04-05 09:05:00|12279.1|12278.4|12280.1|12279.4|12281.8|12280.8|12276.8|12276|555
1649149800000|2022-04-05 09:10:00|12280.2|12279.5|12278.6|12277.6|12280.2|12279.5|12277.4|12276.6|462
1649150100000|2022-04-05 09:15:00|12278.5|12277.5|12273.2|12272.2|12278.6|12277.7|12270.1|12268.7|517
1649150400000|2022-04-05 09:20:00|12273.5|12272.5|12276.7|12276|12277|12276.2|12273.5|12272.5|401
1649150700000|2022-04-05 09:25:00|12276.8|12276.1|12279.3|12278.6|12280|12279.2|12273.9|12273|487
1649151000000|2022-04-05 09:30:00|12279.2|12278.5|12282.5|12281.8|12283.3|12282.6|12277.4|12276.7|522
1649151300000|2022-04-05 09:35:00|12282.6|12281.6|12281.9|12280.9|12284.8|12284.1|12280.3|12279.6|497
1649151600000|2022-04-05 09:40:00|12281.7|12281|12278.6|12277.9|12284.4|12283.5|12278.5|12277.8|486
1649151900000|2022-04-05 09:45:00|12278.7|12277.7|12279.9|12278.9|12280.6|12279.9|12278|12277.2|334
1649152200000|2022-04-05 09:50:00|12279.4|12278.7|12281.5|12280.5|12282.4|12281.5|12279|12278.3|480
1649152500000|2022-04-05 09:55:00|12281.4|12280.4|12282.9|12281.9|12283.6|12282.6|12280.3|12279.3|392
1649152800000|2022-04-05 10:00:00|12282.8|12281.8|12287.2|12286.5|12288.6|12287.6|12282.5|12281.7|471
1649153100000|2022-04-05 10:05:00|12287.3|12286.6|12288.2|12287.2|12288.4|12287.4|12285.1|12284.3|441
1649153400000|2022-04-05 10:10:00|12288.1|12287.1|12287.7|12286.7|12288.3|12287.4|12285.8|12285.1|486
1649153700000|2022-04-05 10:15:00|12287.8|12286.8|12289.2|12288.5|12289.3|12288.5|12286.8|12285.9|376
1649154000000|2022-04-05 10:20:00|12289.4|12288.7|12293.7|12293|12294|12293.3|12289.1|12288.3|509
1649154300000|2022-04-05 10:25:00|12293.6|12292.9|12294.5|12293.8|12294.7|12294|12291.5|12290.6|566
1649154600000|2022-04-05 10:30:00|12294.8|12294.1|12297.6|12296.9|12298.1|12297.2|12293.1|12292.3|626
1649154900000|2022-04-05 10:35:00|12297.3|12296.6|12293.4|12292.7|12299.2|12298.2|12290.9|12289.9|679
1649155200000|2022-04-05 10:40:00|12293.5|12292.8|12293.4|12292.7|12295.2|12294.5|12292.1|12291.4|390
1649155500000|2022-04-05 10:45:00|12293.3|12292.6|12291.9|12290.9|12294.2|12293.2|12288.4|12287.7|509
1649155800000|2022-04-05 10:50:00|12292|12291|12291.8|12291.1|12294.1|12293.4|12290.4|12289.6|413
1649156100000|2022-04-05 10:55:00|12291.6|12290.9|12289.9|12288.9|12292.2|12291.5|12288.2|12287.3|434
1649156400000|2022-04-05 11:00:00|12290.1|12289.1|12295.2|12294.5|12296.7|12295.9|12289.7|12288.8|505
1649156700000|2022-04-05 11:05:00|12295.1|12294.4|12294|12293.3|12298.2|12297.3|12293.9|12293.1|300
1649157000000|2022-04-05 11:10:00|12294.1|12293.4|12290|12289.3|12295.1|12294.3|12289.5|12288.8|380
1649157300000|2022-04-05 11:15:00|12289.9|12289.2|12285.3|12284.6|12292.9|12292.1|12284.2|12283.3|390
1649157600000|2022-04-05 11:20:00|12285.4|12284.4|12286.8|12285.8|12287.7|12287|12281.9|12281.1|574
1649157900000|2022-04-05 11:25:00|12286.9|12285.9|12287|12286.3|12290|12289.3|12286.5|12285.8|395
1649158200000|2022-04-05 11:30:00|12286.9|12286.2|12287.8|12287.1|12289.1|12288.4|12285|12284.2|487
1649158500000|2022-04-05 11:35:00|12288|12287|12291.9|12291.2|12292.2|12291.5|12287.3|12286.5|402
1649158800000|2022-04-05 11:40:00|12292.1|12291.4|12292|12291|12293.2|12292.3|12290.9|12290.1|415
1649159100000|2022-04-05 11:45:00|12291.8|12291.1|12295.9|12294.9|12296.2|12295.3|12289.4|12288.7|549
1649159400000|2022-04-05 11:50:00|12295.8|12294.8|12295.7|12295|12296.6|12295.8|12294.1|12293.3|441
1649159700000|2022-04-05 11:55:00|12296.2|12295.2|12293.1|12292.4|12296.2|12295.2|12292.8|12292|357
1649160000000|2022-04-05 12:00:00|12292.9|12292.2|12288.7|12288|12292.9|12292.2|12288.7|12287.9|408
1649160300000|2022-04-05 12:05:00|12288.8|12287.8|12288.2|12287.5|12290.9|12290|12287.6|12286.8|392
1649160600000|2022-04-05 12:10:00|12288.1|12287.4|12285.5|12284.8|12288.2|12287.5|12283.6|12282.9|440
1649160900000|2022-04-05 12:15:00|12285.8|12285.1|12291.8|12291.1|12292.1|12291.2|12284.5|12283.8|409
1649161200000|2022-04-05 12:20:00|12291.9|12291.2|12292.1|12291.1|12293.6|12292.9|12290|12289.3|422
1649161500000|2022-04-05 12:25:00|12291.8|12291.2|12292|12291|12293.2|12292.4|12291.4|12290.7|268
1649161800000|2022-04-05 12:30:00|12292.1|12291.1|12294.4|12293.4|12295.1|12294.2|12288.5|12287.8|443
1649162100000|2022-04-05 12:35:00|12294.3|12293.6|12297.2|12296.5|12300.6|12299.9|12294.1|12293.4|627
1649162400000|2022-04-05 12:40:00|12297.4|12296.4|12284.5|12283.5|12298.4|12297.7|12279.3|12278.3|799
1649162700000|2022-04-05 12:45:00|12284.4|12283.4|12284.5|12283.5|12286.9|12285.9|12281.5|12280.8|796
1649163000000|2022-04-05 12:50:00|12284.3|12283.6|12284.7|12283.7|12289.9|12289|12282.7|12282|699
1649163300000|2022-04-05 12:55:00|12284.6|12284|12283.8|12283.1|12286.9|12286.1|12283.5|12282.8|593
1649163600000|2022-04-05 13:00:00|12283.7|12283|12280.2|12279.5|12283.9|12283.2|12278.7|12278|601
1649163900000|2022-04-05 13:05:00|12280.1|12279.4|12282.1|12281.4|12284.1|12283.4|12275.5|12274.6|660
1649164200000|2022-04-05 13:10:00|12281.8|12281.1|12283.6|12282.9|12286.1|12285.4|12278.7|12277.7|537
1649164500000|2022-04-05 13:15:00|12283.7|12283|12286.4|12285.7|12289.3|12288.5|12283.3|12282.5|614
1649164800000|2022-04-05 13:20:00|12286.5|12285.8|12285.4|12284.7|12286.9|12286.2|12281.9|12281.2|631
1649165100000|2022-04-05 13:25:00|12285.3|12284.6|12283|12282.3|12286.3|12285.6|12281.9|12281.2|470
1649165400000|2022-04-05 13:30:00|12283.1|12282.4|12279.2|12278.5|12284.8|12284.1|12276.4|12275.4|870
1649165700000|2022-04-05 13:35:00|12279.4|12278.7|12278|12277|12283.3|12282.6|12276.1|12275.2|794
1649166000000|2022-04-05 13:40:00|12278.1|12277.1|12281|12280|12281.6|12280.7|12277.3|12276.3|640
1649166300000|2022-04-05 13:45:00|12280.4|12279.4|12280.1|12279.4|12283.4|12282.6|12279.6|12278.8|752
1649166600000|2022-04-05 13:50:00|12280|12279.3|12285.8|12285.1|12288.3|12287.6|12280|12279.2|630
1649166900000|2022-04-05 13:55:00|12285.9|12285.2|12284.5|12283.5|12286.9|12286.2|12282.7|12282|598
1649167200000|2022-04-05 14:00:00|12286.4|12282.9|12283.9|12283.2|12286.4|12284.5|12280.6|12279.7|824
1649167500000|2022-04-05 14:05:00|12284|12283.3|12286.3|12285.3|12295.5|12294.2|12283.8|12283.1|1175
1649167800000|2022-04-05 14:10:00|12286.8|12285.8|12313|12312|12318.5|12316.7|12286.8|12285.8|1567
1649168100000|2022-04-05 14:15:00|12312.9|12311.9|12323.9|12323.2|12324.8|12323.8|12311.5|12310.5|1169
1649168400000|2022-04-05 14:20:00|12324|12323|12332.2|12331.2|12334.8|12333.8|12321.2|12320.2|1424
1649168700000|2022-04-05 14:25:00|12332.1|12331.1|12328.6|12327.9|12332.3|12331.3|12324.3|12323.3|973
1649169000000|2022-04-05 14:30:00|12328.8|12328.1|12340|12339|12341.2|12340.3|12324.3|12323.3|982
1649169300000|2022-04-05 14:35:00|12340.1|12339.1|12342.3|12341.3|12343.3|12342.3|12336.6|12335.6|1032
1649169600000|2022-04-05 14:40:00|12342.4|12341.4|12340.7|12339.7|12345.1|12344.1|12337.7|12336.7|912
1649169900000|2022-04-05 14:45:00|12340.8|12339.8|12337.2|12336.2|12342.9|12341.9|12331.8|12330.8|913
1649170200000|2022-04-05 14:50:00|12337.3|12336.3|12328.3|12327.3|12337.4|12336.5|12326.2|12325.5|1029
1649170500000|2022-04-05 14:55:00|12328.4|12327.4|12330.9|12329.9|12332|12331.2|12324.7|12323.9|1004
1649170800000|2022-04-05 15:00:00|12331.2|12330.2|12330.7|12329.7|12332.6|12331.7|12327.9|12327.2|977
1649171100000|2022-04-05 15:05:00|12330.8|12330|12332|12331|12333.2|12332.2|12326.8|12325.8|700
1649171400000|2022-04-05 15:10:00|12332.1|12331.1|12337.1|12336.1|12339.1|12338.2|12331.7|12330.7|765
1649171700000|2022-04-05 15:15:00|12337|12336|12338.2|12337.2|12339.3|12338.6|12335.2|12334.5|658
1649172000000|2022-04-05 15:20:00|12338.3|12337.3|12336.2|12335.2|12338.6|12337.7|12334.3|12333.6|616
1649172300000|2022-04-05 15:25:00|12336.4|12335.4|12338|12337.3|12339.2|12338.5|12335.1|12334.2|571
1649172600000|2022-04-05 15:30:00|12337.9|12337.2|12339|12338.3|12340.5|12339.5|12336.8|12335.8|460
1649172900000|2022-04-05 15:35:00|12339.1|12338.4|12336.7|12336|12341.3|12340.6|12336.2|12335.2|389
1649173200000|2022-04-05 15:40:00|12336.6|12335.9|12336|12335.3|12339.9|12339.1|12335|12334.1|439
1649173500000|2022-04-05 15:45:00|12335.9|12335.2|12345.4|12344.4|12346.2|12345.2|12332.9|12332.1|627
1649173800000|2022-04-05 15:50:00|12345.2|12344.2|12345.7|12344.7|12346.2|12345.5|12343.1|12342.2|397
1649174100000|2022-04-05 15:55:00|12345.8|12344.8|12349.5|12348.8|12349.8|12349|12345.5|12344.7|430
1649174400000|2022-04-05 16:00:00|12349.8|12349|12355.2|12354.2|12357.2|12356.2|12348.7|12347.9|644
1649174700000|2022-04-05 16:05:00|12355.1|12354.4|12355.7|12354.7|12356|12355.2|12352.5|12351.6|477
1649175000000|2022-04-05 16:10:00|12355.6|12354.6|12353.4|12352.7|12355.8|12355|12352.6|12351.8|432
1649175300000|2022-04-05 16:15:00|12353.5|12352.8|12351.3|12350.3|12355|12354.1|12350.8|12350.1|356
1649175600000|2022-04-05 16:20:00|12351.2|12350.2|12354|12353.3|12356|12355.1|12351.1|12350.1|372
1649175900000|2022-04-05 16:25:00|12353.7|12353|12352.2|12351.5|12355|12354.2|12351|12350.1|411
1649176200000|2022-04-05 16:30:00|12352.3|12351.6|12353.4|12352.7|12356|12355.1|12351.7|12350.8|417
1649176500000|2022-04-05 16:35:00|12353.5|12352.5|12354.2|12353.5|12356.7|12356|12352.5|12351.7|311
1649176800000|2022-04-05 16:40:00|12354.1|12353.4|12359.6|12358.9|12360.3|12359.6|12353.3|12352.5|373
1649177100000|2022-04-05 16:45:00|12359.7|12359|12357.9|12357.2|12359.8|12359.1|12357.3|12356.6|248
1649177400000|2022-04-05 16:50:00|12358.1|12357.1|12355.1|12354.4|12358.1|12357.3|12354.8|12354.1|332
1649177700000|2022-04-05 16:55:00|12355.2|12354.5|12359.1|12358.4|12359.2|12358.5|12355|12354.2|433
1649178000000|2022-04-05 17:00:00|12359|12358.3|12361.6|12360.9|12364.1|12363.4|12358.9|12358.2|435
1649178300000|2022-04-05 17:05:00|12361.5|12360.8|12358.8|12358.1|12361.6|12360.9|12358.4|12357.7|343
1649178600000|2022-04-05 17:10:00|12358.7|12358|12361.6|12360.6|12367.4|12366.5|12358.7|12358|425
1649178900000|2022-04-05 17:15:00|12361.5|12360.5|12361.1|12360.4|12362.7|12361.9|12358.1|12357.3|409
1649179200000|2022-04-05 17:20:00|12361|12360.3|12356.7|12355.7|12362|12361.1|12356.4|12355.5|378
1649179500000|2022-04-05 17:25:00|12356.6|12355.6|12358|12357.3|12359.6|12358.9|12355.6|12354.6|385
1649179800000|2022-04-05 17:30:00|12357.9|12357.2|12360.9|12359.9|12362.2|12361.2|12357.7|12357|409
1649180100000|2022-04-05 17:35:00|12360.8|12360.1|12362|12361|12362.2|12361.3|12360.2|12359.3|222
1649180400000|2022-04-05 17:40:00|12361.9|12361.2|12359.3|12358.6|12361.9|12361.2|12358.4|12357.5|307
1649180700000|2022-04-05 17:45:00|12359.4|12358.7|12364.2|12363.5|12364.4|12363.7|12359.3|12358.6|287
1649181000000|2022-04-05 17:50:00|12364.3|12363.6|12362.7|12361.7|12364.5|12363.8|12360.5|12359.8|274
1649181300000|2022-04-05 17:55:00|12362.6|12361.6|12365|12364.3|12366|12365.3|12361.7|12361|319
1649181600000|2022-04-05 18:00:00|12365.1|12364.4|12358.9|12357.9|12365.5|12364.7|12357.8|12356.8|317
1649181900000|2022-04-05 18:05:00|12358.8|12357.8|12358.3|12357.6|12360.4|12359.7|12357.6|12356.8|223
1649182200000|2022-04-05 18:10:00|12358.4|12357.7|12358|12357|12359.7|12358.9|12356.9|12356|198
1649182500000|2022-04-05 18:15:00|12358.2|12357.2|12360.8|12359.8|12361|12360.1|12358|12357.1|224
1649182800000|2022-04-05 18:20:00|12360.2|12359.5|12360.6|12359.6|12361.2|12360.5|12360|12359.2|189
1649183100000|2022-04-05 18:25:00|12360.4|12359.7|12362.3|12361.6|12362.7|12361.8|12359.3|12358.3|163
1649183400000|2022-04-05 18:30:00|12362.1|12361.4|12362.9|12362.2|12363.6|12362.8|12361.6|12360.8|200
1649183700000|2022-04-05 18:35:00|12363|12362.3|12363|12362.3|12365.2|12364.5|12362.6|12361.9|325
1649184000000|2022-04-05 18:40:00|12362.9|12362.2|12364|12363.3|12365.9|12365.2|12360.4|12359.7|423
1649184300000|2022-04-05 18:45:00|12364.1|12363.4|12363.8|12363.1|12365|12364.2|12363.5|12362.5|263
1649184600000|2022-04-05 18:50:00|12363.7|12363|12359.6|12358.9|12363.8|12363.1|12358.5|12357.8|373
1649184900000|2022-04-05 18:55:00|12359.5|12358.8|12360.8|12360.1|12361.1|12360.3|12357.9|12357.1|425
1649185200000|2022-04-05 19:00:00|12360.6|12359.9|12361.8|12361.1|12362|12361.2|12358.1|12357.2|338
1649185500000|2022-04-05 19:05:00|12361.7|12361|12357.9|12357.2|12362.6|12361.9|12357|12356.2|329
1649185800000|2022-04-05 19:10:00|12358|12357.3|12364|12363|12364.5|12363.6|12358|12357.3|428
1649186100000|2022-04-05 19:15:00|12364.1|12363.1|12363.2|12362.2|12364.6|12363.6|12359.8|12358.8|308
1649186400000|2022-04-05 19:20:00|12363.1|12362.1|12364.5|12363.8|12365.5|12364.7|12362.9|12362|310
1649186700000|2022-04-05 19:25:00|12364.6|12363.9|12364.7|12363.7|12365.6|12364.6|12363.4|12362.4|233
1649187000000|2022-04-05 19:30:00|12364.5|12363.8|12363.2|12362.2|12364.5|12363.8|12362.2|12361.2|210
1649187300000|2022-04-05 19:35:00|12363|12362.3|12361.1|12360.1|12363.6|12362.6|12361|12360|205
1649187600000|2022-04-05 19:40:00|12361.2|12360.2|12363.8|12362.8|12363.9|12363.1|12359.9|12359|278
1649187900000|2022-04-05 19:45:00|12363.9|12362.9|12363|12362|12364.6|12363.7|12361|12360|323
1649188200000|2022-04-05 19:50:00|12362.9|12361.9|12361.4|12360.4|12365|12364.3|12361.3|12360.4|271
1649188500000|2022-04-05 19:55:00|12361.6|12360.6|12361.3|12360.6|12364.2|12363.3|12360.2|12359.5|422
1649188800000|2022-04-05 20:00:00|12361.4|12360.7|12362.4|12361.4|12363.3|12362.3|12359.8|12359|311
1649189100000|2022-04-05 20:05:00|12362.2|12361.5|12360.8|12359.8|12363.3|12362.6|12360.7|12359.8|144
1649189400000|2022-04-05 20:10:00|12360.9|12359.9|12364.7|12363.7|12365|12364.2|12360.9|12359.9|244
1649189700000|2022-04-05 20:15:00|12364.8|12363.8|12361.1|12360.4|12364.8|12363.8|12360.8|12360|143
1649190000000|2022-04-05 20:20:00|12361|12360.3|12362.9|12362.2|12363.8|12363|12361|12360.1|114
1649190300000|2022-04-05 20:25:00|12363.1|12362.1|12363.2|12362.2|12363.3|12362.5|12361.7|12360.9|170
1649190600000|2022-04-05 20:30:00|12363.4|12362.4|12362.5|12361.5|12363.4|12362.4|12360.5|12359.7|175
1649190900000|2022-04-05 20:35:00|12362.4|12361.4|12362.3|12361.3|12362.8|12362|12361.6|12360.8|180
1649191200000|2022-04-05 20:40:00|12362.4|12361.4|12362.4|12361.4|12362.5|12361.6|12361.9|12361.1|65
1649191500000|2022-04-05 20:45:00|12362.2|12361.2|12362.9|12361.9|12364|12362.8|12362|12361.1|141
1649191800000|2022-04-05 20:50:00|12362.7|12361.7|12360.3|12359.3|12363|12361.7|12360.3|12358.7|272
1649192100000|2022-04-05 20:55:00|12360.9|12358.8|12361.3|12358.4|12361.7|12359.7|12359.1|12357.6|315
1649192400000|2022-04-05 21:00:00|12361.8|12357.4|12359.3|12353.3|12364.3|12358.3|12357.6|12351.6|42
1649192700000|2022-04-05 21:05:00|12359.1|12353.1|12359.3|12353.3|12365.1|12359.1|12355.1|12349.1|121
1649193000000|2022-04-05 21:10:00|12358.2|12352.2|12361|12355|12361.6|12355.6|12356.2|12350.2|173
1649193300000|2022-04-05 21:15:00|12361.1|12355.1|12360.5|12354.5|12362|12356|12359.7|12353.7|122
1649193600000|2022-04-05 21:20:00|12360.8|12354.8|12359.3|12353.3|12361.2|12355.2|12358.6|12352.6|97
1649193900000|2022-04-05 21:25:00|12359.4|12353.4|12361|12355|12362.2|12357.4|12358|12352|280
1649194200000|2022-04-05 21:30:00|12360.9|12354.9|12362.6|12359.1|12364|12359.2|12360.8|12354.8|394
1649194500000|2022-04-05 21:35:00|12362.5|12359|12362|12358.6|12362.8|12359.4|12361.5|12357.9|167
1649194800000|2022-04-05 21:40:00|12361.7|12358.1|12361.3|12358.7|12362.6|12359.5|12361.3|12357.9|155
1649195100000|2022-04-05 21:45:00|12361.4|12358.6|12361.7|12357.5|12362.3|12358.9|12360.2|12355.4|484
1649195400000|2022-04-05 21:50:00|12361.6|12357.7|12361.8|12357.8|12361.8|12358.5|12360.5|12357.1|121
1649195700000|2022-04-05 21:55:00|12361.7|12357.9|12362.4|12359|12364.5|12360.1|12361.1|12356.3|212
1649196000000|2022-04-05 22:00:00|12362.3|12358.4|12362.7|12360.5|12363.8|12360.9|12361.7|12355.7|343
1649196300000|2022-04-05 22:05:00|12362.6|12360.6|12365.5|12363.3|12365.7|12364.2|12361.9|12359.9|373
1649196600000|2022-04-05 22:10:00|12365.6|12363.1|12366|12362.7|12370.1|12368.4|12365.3|12362.4|880
1649196900000|2022-04-05 22:15:00|12365.9|12362.5|12362.3|12361.3|12365.9|12362.7|12360.4|12359.3|714
1649197200000|2022-04-05 22:20:00|12362.6|12361|12362.1|12361.1|12364.3|12362.5|12360.9|12359.5|777
1649197500000|2022-04-05 22:25:00|12362.6|12361|12358.2|12357.2|12363.4|12361.6|12357.6|12356.3|657
1649197800000|2022-04-05 22:30:00|12358.1|12357.1|12364.7|12362.5|12365.3|12363.1|12357.6|12356.6|566
1649198100000|2022-04-05 22:35:00|12364.8|12362.6|12361.1|12359.5|12364.8|12363.1|12360.6|12358.8|613
1649198400000|2022-04-05 22:40:00|12361|12359.1|12360.8|12359|12362.5|12361.2|12359.2|12357.7|606
1649198700000|2022-04-05 22:45:00|12361.3|12359.4|12361|12359|12363.9|12362.3|12360.2|12358.3|699
1649199000000|2022-04-05 22:50:00|12361.1|12359.1|12358.9|12357.9|12362.9|12361.4|12358.5|12357.3|741
1649199300000|2022-04-05 22:55:00|12359|12358|12361.4|12360.4|12362.4|12361.3|12358.3|12357.1|665
1649199600000|2022-04-05 23:00:00|12361.2|12360.5|12359.2|12358.2|12362|12361|12358.6|12357.4|438
1649199900000|2022-04-05 23:05:00|12359|12358|12359.7|12358.7|12362.4|12360.9|12359|12358|450
1649200200000|2022-04-05 23:10:00|12359.8|12358.8|12357.9|12356.9|12359.9|12358.9|12356.2|12355.1|428
1649200500000|2022-04-05 23:15:00|12357.8|12356.8|12356|12355|12358.3|12357.4|12354.5|12353.5|436
1649200800000|2022-04-05 23:20:00|12356.1|12355.1|12360.6|12359.6|12360.8|12359.6|12355.7|12354.7|200
1649201100000|2022-04-05 23:25:00|12360.5|12359.5|12363.3|12362.3|12363.6|12362.6|12360.3|12359.4|178
1649201400000|2022-04-05 23:30:00|12363.4|12362.4|12361.7|12360.7|12363.5|12362.4|12359.6|12358.6|203
1649201700000|2022-04-05 23:35:00|12361.8|12360.8|12364.2|12363.2|12364.4|12363.4|12361.6|12360.6|183
1649202000000|2022-04-05 23:40:00|12364.3|12363.3|12363.8|12362.8|12364.4|12363.4|12361.1|12360.1|243
1649202300000|2022-04-05 23:45:00|12363.7|12362.7|12363.4|12362.4|12364.4|12363.4|12361.5|12360.5|190
1649202600000|2022-04-05 23:50:00|12363.5|12362.5|12369.3|12368.3|12372|12371|12363.3|12362.3|460
1649202900000|2022-04-05 23:55:00|12369.4|12368.4|12366.3|12365.6|12369.4|12368.4|12365.5|12364.5|422
1649203200000|2022-04-06 00:00:00|12366.4|12365.4|12359.8|12358.8|12371.5|12370.5|12358.2|12357.2|884
1649203500000|2022-04-06 00:05:00|12359.3|12358.6|12368.8|12367.8|12369|12368.1|12359|12358.1|636
1649203800000|2022-04-06 00:10:00|12368.7|12367.7|12374.6|12373.6|12376.8|12375.8|12366.9|12365.9|766
1649204100000|2022-04-06 00:15:00|12374.8|12373.8|12371.4|12370.4|12376.9|12376|12370.4|12369.7|625
1649204400000|2022-04-06 00:20:00|12371.3|12370.3|12372|12371|12375.3|12374.4|12370.7|12369.9|546
1649204700000|2022-04-06 00:25:00|12372.1|12371.1|12376|12375|12378.7|12377.5|12371.9|12371|651
1649205000000|2022-04-06 00:30:00|12375.9|12374.9|12378.9|12377.9|12380.5|12379.5|12374.4|12373.4|750
1649205300000|2022-04-06 00:35:00|12379|12378|12377.2|12376.2|12380.1|12379.2|12374.8|12373.9|634
1649205600000|2022-04-06 00:40:00|12377.3|12376.3|12377.5|12376.8|12381|12380|12375.9|12375.2|578
1649205900000|2022-04-06 00:45:00|12377.4|12376.7|12383.7|12383|12385.4|12384.6|12377.4|12376.7|701
1649206200000|2022-04-06 00:50:00|12383.9|12382.9|12387.9|12386.9|12389.6|12388.8|12382.8|12381.9|888
1649206500000|2022-04-06 00:55:00|12387.8|12386.8|12383.8|12382.8|12389.2|12388.4|12381.9|12381.1|744
1649206800000|2022-04-06 01:00:00|12383.6|12382.9|12394.9|12393.9|12395.3|12394.3|12382.1|12381.4|854
1649207100000|2022-04-06 01:05:00|12394.7|12393.7|12398.9|12397.9|12399.4|12398.4|12394.3|12393.3|584
1649207400000|2022-04-06 01:10:00|12398.8|12397.8|12392.7|12391.7|12400.3|12399.3|12390.7|12389.7|584
1649207700000|2022-04-06 01:15:00|12392.8|12391.8|12397.3|12396.3|12398.5|12397.6|12392.8|12391.8|560
1649208000000|2022-04-06 01:20:00|12397.2|12396.2|12397.5|12396.5|12399.8|12399.1|12394.5|12393.5|640
1649208300000|2022-04-06 01:25:00|12397.2|12396.3|12395.5|12394.8|12398.4|12397.4|12394.2|12393.2|567
1649208600000|2022-04-06 01:30:00|12395.6|12394.9|12397.3|12396.6|12398.3|12397.5|12394.1|12393.3|445
1649208900000|2022-04-06 01:35:00|12398.2|12397.2|12395.7|12394.7|12398.3|12397.4|12392|12391.1|563
1649209200000|2022-04-06 01:40:00|12395.6|12394.6|12396.7|12395.7|12397.7|12396.9|12393.2|12392.2|593
1649209500000|2022-04-06 01:45:00|12396.6|12395.6|12395.7|12395|12398|12397.1|12395.6|12394.8|568
1649209800000|2022-04-06 01:50:00|12395.6|12394.9|12392.6|12391.6|12398.5|12397.8|12392.3|12391.4|630
1649210100000|2022-04-06 01:55:00|12392.5|12391.5|12394.2|12393.5|12396.6|12395.7|12392.5|12391.5|474
1649210400000|2022-04-06 02:00:00|12394.3|12393.6|12398.8|12398.1|12399|12398.3|12394.2|12393.3|459
1649210700000|2022-04-06 02:05:00|12398.7|12398|12397.1|12396.1|12400.6|12399.8|12394.1|12393.1|553
1649211000000|2022-04-06 02:10:00|12397|12396.3|12400.2|12399.5|12400.7|12399.9|12396.3|12395.5|389
1649211300000|2022-04-06 02:15:00|12400.3|12399.6|12402.9|12401.9|12403.9|12402.9|12400.3|12399.6|500
1649211600000|2022-04-06 02:20:00|12402.8|12401.8|12402.2|12401.5|12403|12402|12399.7|12398.8|410
1649211900000|2022-04-06 02:25:00|12402.1|12401.4|12403.2|12402.5|12403.9|12403.2|12400.7|12399.9|375
1649212200000|2022-04-06 02:30:00|12403.1|12402.4|12404.4|12403.7|12405.8|12404.9|12402.2|12401.4|375
1649212500000|2022-04-06 02:35:00|12404.7|12404|12403.1|12402.1|12405.5|12404.8|12402.9|12401.9|318
1649212800000|2022-04-06 02:40:00|12403|12402|12376.9|12375.9|12404.1|12403.3|12365.3|12362.8|1078
1649213100000|2022-04-06 02:45:00|12377.1|12375.5|12383.8|12382.8|12388.7|12387.1|12376.8|12375.5|1511
1649213400000|2022-04-06 02:50:00|12383.9|12382.9|12391|12390|12392|12390.6|12383.9|12382.9|1081
1649213700000|2022-04-06 02:55:00|12390.9|12389.9|12389.5|12388.8|12391.9|12391.2|12387.8|12386.8|603
1649214000000|2022-04-06 03:00:00|12389.4|12388.7|12383.4|12382.4|12391.6|12390.6|12381.7|12380.7|852
1649214300000|2022-04-06 03:05:00|12383.1|12382.1|12381.3|12380.3|12385.4|12384.4|12380.6|12379.6|564
1649214600000|2022-04-06 03:10:00|12381.4|12380.4|12388.1|12387.4|12390|12389.2|12379.8|12378.8|612
1649214900000|2022-04-06 03:15:00|12388.2|12387.2|12386.2|12385.2|12388.5|12387.5|12384.2|12383.3|395
1649215200000|2022-04-06 03:20:00|12386.3|12385.3|12385.4|12384.4|12387.2|12386.2|12382.7|12381.8|466
1649215500000|2022-04-06 03:25:00|12385.3|12384.3|12386.9|12385.9|12388.2|12387.3|12385.1|12384.2|416
1649215800000|2022-04-06 03:30:00|12386.8|12385.8|12384.2|12383.5|12389.4|12388.6|12382.6|12381.5|416
1649216100000|2022-04-06 03:35:00|12384.3|12383.6|12381.6|12380.9|12386|12385.1|12380.4|12379.5|504
1649216400000|2022-04-06 03:40:00|12381.7|12381|12383.3|12382.3|12383.9|12383.1|12380.9|12380.2|478
1649216700000|2022-04-06 03:45:00|12383.4|12382.4|12382.4|12381.4|12384.1|12383.3|12381.3|12380.5|352
1649217000000|2022-04-06 03:50:00|12382.5|12381.5|12376.1|12375.1|12382.5|12381.7|12374.2|12373.2|580
1649217300000|2022-04-06 03:55:00|12375.9|12375.2|12375.8|12375.1|12377|12376|12373.1|12372.1|538
1649217600000|2022-04-06 04:00:00|12375.9|12375.2|12378|12377|12378|12377.2|12374.5|12373.6|357
1649217900000|2022-04-06 04:05:00|12377.9|12376.9|12382.7|12381.7|12382.7|12381.9|12377.3|12376.5|381
1649218200000|2022-04-06 04:10:00|12382.8|12381.8|12384|12383|12386.1|12385.3|12381.7|12380.9|387
1649218500000|2022-04-06 04:15:00|12384.1|12383.4|12385.8|12385.1|12387.3|12386.3|12382.5|12381.7|498
1649218800000|2022-04-06 04:20:00|12385.7|12385|12388|12387|12389.2|12388.3|12385.7|12385|351
1649219100000|2022-04-06 04:25:00|12388.1|12387.1|12391.3|12390.6|12392.4|12391.7|12387.9|12387|547
1649219400000|2022-04-06 04:30:00|12391.4|12390.7|12390.6|12389.9|12393.2|12392.4|12390.2|12389.4|428
1649219700000|2022-04-06 04:35:00|12390.7|12390|12391.4|12390.7|12391.9|12391.2|12390.2|12389.3|232
1649220000000|2022-04-06 04:40:00|12391.2|12390.5|12389.3|12388.6|12392.5|12391.6|12387.9|12387.1|363
1649220300000|2022-04-06 04:45:00|12389.6|12388.9|12386.1|12385.1|12390.5|12389.7|12385|12384.2|394
1649220600000|2022-04-06 04:50:00|12386|12385.3|12390.3|12389.6|12390.9|12390.2|12385.2|12384.4|294
1649220900000|2022-04-06 04:55:00|12390.4|12389.7|12389|12388|12391.4|12390.7|12388.8|12387.8|337
1649221200000|2022-04-06 05:00:00|12388.8|12388.1|12388.1|12387.4|12391.1|12390.4|12387.9|12387.1|297
1649221500000|2022-04-06 05:05:00|12388.2|12387.5|12386|12385.3|12388.2|12387.5|12383.9|12383|436
1649221800000|2022-04-06 05:10:00|12386.1|12385.4|12386.6|12385.9|12387.6|12386.9|12384.2|12383.2|366
1649222100000|2022-04-06 05:15:00|12386.7|12386|12387.6|12386.9|12390.1|12389.2|12386.1|12385.2|443
1649222400000|2022-04-06 05:20:00|12387.7|12387|12389.8|12389.1|12390.1|12389.2|12387.1|12386.2|388
1649222700000|2022-04-06 05:25:00|12389.9|12388.9|12390.7|12390|12391.3|12390.6|12389.6|12388.7|252
1649223000000|2022-04-06 05:30:00|12390.6|12389.9|12387.8|12386.8|12390.7|12390|12386.5|12385.7|269
1649223300000|2022-04-06 05:35:00|12387.7|12387|12389.9|12389.2|12390|12389.3|12386.7|12385.9|350
1649223600000|2022-04-06 05:40:00|12389.8|12389.1|12392.9|12392.2|12393.3|12392.6|12389.6|12388.8|381
1649223900000|2022-04-06 05:45:00|12392.8|12392.1|12393.8|12393.1|12394.7|12394|12391.1|12390.3|375
1649224200000|2022-04-06 05:50:00|12393.7|12393|12396|12395|12396.1|12395.2|12393.3|12392.4|338
1649224500000|2022-04-06 05:55:00|12395.4|12394.7|12396.1|12395.1|12397|12396|12392.5|12391.6|590
1649224800000|2022-04-06 06:00:00|12395.9|12394.9|12399.3|12398.3|12399.5|12398.6|12393.7|12392.8|585
1649225100000|2022-04-06 06:05:00|12399.2|12398.2|12400.4|12399.7|12400.7|12400|12396.4|12395.6|673
1649225400000|2022-04-06 06:10:00|12400.3|12399.6|12400.2|12399.5|12400.5|12399.8|12397.5|12396.6|839
1649225700000|2022-04-06 06:15:00|12400.3|12399.6|12397.2|12396.2|12400.4|12399.7|12396.2|12395.4|695
1649226000000|2022-04-06 06:20:00|12397|12396.3|12396.6|12395.6|12398.4|12397.5|12394.4|12393.6|522
1649226300000|2022-04-06 06:25:00|12396.7|12395.7|12397.5|12396.8|12400|12399.3|12395.9|12395.1|585
1649226600000|2022-04-06 06:30:00|12397.6|12396.9|12394.3|12393.3|12399.1|12398.1|12391.9|12391|779
1649226900000|2022-04-06 06:35:00|12394.2|12393.2|12394.1|12393.1|12396.4|12395.5|12391.9|12390.9|647
1649227200000|2022-04-06 06:40:00|12394|12393|12391.4|12390.7|12394.6|12393.6|12390.7|12389.9|653
1649227500000|2022-04-06 06:45:00|12391.9|12391.2|12388.8|12388.1|12394.7|12393.8|12388.6|12387.8|628
1649227800000|2022-04-06 06:50:00|12389|12388|12394.5|12393.8|12395|12394.1|12388.7|12387.8|647
1649228100000|2022-04-06 06:55:00|12394.4|12393.7|12393.7|12393|12396.3|12395.5|12391.8|12390.8|598
1649228400000|2022-04-06 07:00:00|12393.3|12392.6|12394.2|12393.5|12394.7|12394|12389|12388.2|889
1649228700000|2022-04-06 07:05:00|12394.3|12393.6|12399.7|12399|12400.8|12400|12394.3|12393.6|823
1649229000000|2022-04-06 07:10:00|12399.8|12399.1|12396.2|12395.2|12403.2|12402.2|12394.8|12393.8|867
1649229300000|2022-04-06 07:15:00|12396.3|12395.3|12390.6|12389.9|12396.3|12395.4|12388.7|12388|893
1649229600000|2022-04-06 07:20:00|12390.7|12389.7|12390.1|12389.4|12391.8|12391|12385.1|12384.1|838
1649229900000|2022-04-06 07:25:00|12389.7|12389.1|12395.4|12394.7|12396.6|12395.6|12388.7|12388|664
1649230200000|2022-04-06 07:30:00|12395.7|12395|12385.6|12384.6|12396.3|12395.5|12384.5|12383.8|897
1649230500000|2022-04-06 07:35:00|12385.7|12384.7|12392.4|12391.4|12392.8|12391.9|12385.6|12384.6|901
1649230800000|2022-04-06 07:40:00|12392.2|12391.5|12387.8|12386.8|12392.7|12392|12385.2|12384.3|849
1649231100000|2022-04-06 07:45:00|12387.7|12386.7|12385.7|12384.7|12388.7|12387.7|12383.8|12383|653
1649231400000|2022-04-06 07:50:00|12385.5|12384.8|12388.2|12387.5|12389.2|12388.5|12385.5|12384.7|560
1649231700000|2022-04-06 07:55:00|12388.3|12387.6|12388.9|12388.2|12389.8|12389.1|12385.6|12384.9|634
1649232000000|2022-04-06 08:00:00|12389.2|12388.3|12386.5|12385.8|12390.6|12389.7|12385.9|12385.2|645
1649232300000|2022-04-06 08:05:00|12386.6|12385.9|12386.6|12385.6|12389|12388.2|12385.1|12384.1|591
1649232600000|2022-04-06 08:10:00|12386.5|12385.8|12391.1|12390.4|12391.3|12390.4|12385.6|12384.7|497
1649232900000|2022-04-06 08:15:00|12391|12390.3|12393.7|12392.7|12394.1|12393.1|12389.3|12388.5|620
1649233200000|2022-04-06 08:20:00|12393.5|12392.5|12393.9|12393.2|12395.2|12394.5|12391.9|12390.9|641
1649233500000|2022-04-06 08:25:00|12394|12393.3|12391.9|12390.9|12397.5|12396.6|12391.4|12390.4|675
1649233800000|2022-04-06 08:30:00|12391.8|12390.8|12392.3|12391.3|12395.9|12395|12390.9|12390.1|689
1649234100000|2022-04-06 08:35:00|12392.4|12391.4|12385.3|12384.6|12394.3|12393.5|12383.6|12382.7|811
1649234400000|2022-04-06 08:40:00|12385.4|12384.7|12383.1|12382.1|12386.4|12385.6|12373.9|12372.6|1027
1649234700000|2022-04-06 08:45:00|12383|12382.3|12381|12380.3|12384.3|12383.6|12378.8|12378.1|803
1649235000000|2022-04-06 08:50:00|12381.3|12380.6|12383.1|12382.1|12384.1|12383.4|12379.8|12379|653
1649235300000|2022-04-06 08:55:00|12383|12382|12379.5|12378.5|12383.3|12382.3|12378.8|12378.1|606
1649235600000|2022-04-06 09:00:00|12379.6|12378.6|12384.1|12383.4|12384.3|12383.5|12377.2|12376.2|645
1649235900000|2022-04-06 09:05:00|12383.8|12383.1|12379.9|12378.9|12383.8|12383.1|12377.6|12376.9|463
1649236200000|2022-04-06 09:10:00|12379.7|12378.7|12370.2|12369.5|12379.9|12379.1|12361.9|12360.9|720
1649236500000|2022-04-06 09:15:00|12370.3|12369.3|12376.5|12375.8|12377.6|12376.6|12369.6|12368.8|679
1649236800000|2022-04-06 09:20:00|12376.6|12375.6|12380.3|12379.6|12380.6|12379.7|12374|12373.2|717
1649237100000|2022-04-06 09:25:00|12380.2|12379.5|12381.5|12380.8|12382.6|12381.8|12378.9|12378.2|543
1649237400000|2022-04-06 09:30:00|12381.9|12380.9|12383.2|12382.5|12383.7|12383|12380.6|12379.6|500
1649237700000|2022-04-06 09:35:00|12383.1|12382.4|12386.1|12385.4|12386.6|12385.8|12380.8|12380|595
1649238000000|2022-04-06 09:40:00|12386.3|12385.3|12385.5|12384.8|12386.9|12386.2|12383.3|12382.6|593
1649238300000|2022-04-06 09:45:00|12385.4|12384.7|12384.9|12384.2|12387.3|12386.4|12383.4|12382.7|597
1649238600000|2022-04-06 09:50:00|12385.1|12384.4|12385.1|12383.6|12386.9|12386.2|12383.6|12382.7|491
1649238900000|2022-04-06 09:55:00|12384.6|12383.9|12384.7|12384|12385.7|12385|12382|12381.3|487
1649239200000|2022-04-06 10:00:00|12384.6|12383.9|12386.5|12385.8|12388.9|12388.2|12383.5|12382.8|638
1649239500000|2022-04-06 10:05:00|12386.6|12385.9|12390.1|12389.4|12390.7|12390|12385.9|12385.1|485
1649239800000|2022-04-06 10:10:00|12390|12389.3|12389.2|12388.2|12391.2|12390.5|12387.8|12387|539
1649240100000|2022-04-06 10:15:00|12389.1|12388.1|12391.6|12390.9|12392.7|12391.9|12388.9|12388.1|585
1649240400000|2022-04-06 10:20:00|12391.4|12390.7|12395.9|12394.9|12395.9|12395|12391|12390.1|555
1649240700000|2022-04-06 10:25:00|12395.8|12394.8|12398.6|12397.9|12398.9|12398|12393.5|12392.6|598
1649241000000|2022-04-06 10:30:00|12398.7|12398|12396.1|12395.1|12398.7|12398|12395.9|12395.1|403
1649241300000|2022-04-06 10:35:00|12396.2|12395.2|12395.1|12394.1|12397.2|12396.3|12394.2|12393.5|438
1649241600000|2022-04-06 10:40:00|12395|12394|12398.4|12397.4|12398.7|12397.8|12394.9|12394|488
1649241900000|2022-04-06 10:45:00|12398.2|12397.5|12399.3|12398.6|12400|12398.8|12397.4|12396.6|430
1649242200000|2022-04-06 10:50:00|12399.4|12398.7|12396.4|12395.7|12400.3|12399.4|12396.4|12395.5|411
1649242500000|2022-04-06 10:55:00|12396.6|12395.9|12396.6|12395.6|12398.2|12397.5|12394.9|12394.2|565
1649242800000|2022-04-06 11:00:00|12396.5|12395.5|12394.5|12393.8|12396.9|12395.9|12391.6|12390.8|567
1649243100000|2022-04-06 11:05:00|12394.6|12393.9|12395|12394.3|12396.6|12395.7|12393.5|12392.8|478
1649243400000|2022-04-06 11:10:00|12394.9|12394.2|12394.2|12393.5|12398.8|12398|12394.1|12393.4|450
1649243700000|2022-04-06 11:15:00|12394.3|12393.6|12394.3|12393.3|12396.5|12395.8|12393.1|12392.4|471
1649244000000|2022-04-06 11:20:00|12394.2|12393.2|12393.5|12392.8|12396.3|12395.5|12393.1|12392.2|457
1649244300000|2022-04-06 11:25:00|12393.4|12392.7|12394.8|12394.1|12396.1|12395.4|12392.7|12391.7|295
1649244600000|2022-04-06 11:30:00|12395|12394|12389.8|12389.1|12395|12394.1|12388.9|12387.9|432
1649244900000|2022-04-06 11:35:00|12390|12389|12390.4|12389.7|12391.9|12391.2|12388.2|12387.3|436
1649245200000|2022-04-06 11:40:00|12390.6|12389.9|12390.1|12389.1|12392.4|12391.6|12388.1|12387.4|464
1649245500000|2022-04-06 11:45:00|12389.8|12389.5|12389.9|12388.9|12391.4|12390.4|12386.6|12385.7|417
1649245800000|2022-04-06 11:50:00|12390|12389|12388.4|12387.4|12391.3|12390.4|12387.5|12386.6|498
1649246100000|2022-04-06 11:55:00|12388.7|12388|12387.7|12386.7|12392|12391|12386.7|12385.9|604
1649246400000|2022-04-06 12:00:00|12388|12387.3|12384.1|12383.4|12388.1|12387.4|12383.5|12382.8|640
1649246700000|2022-04-06 12:05:00|12384|12383.3|12386.6|12385.6|12387.5|12386.5|12383.1|12382.4|614
1649247000000|2022-04-06 12:10:00|12386.7|12385.7|12387.9|12387.2|12388.9|12388|12383.7|12382.9|562
1649247300000|2022-04-06 12:15:00|12387.8|12387.1|12382.1|12381.4|12388.1|12387.3|12378.4|12377.6|708
1649247600000|2022-04-06 12:20:00|12382.2|12381.5|12376.8|12376.1|12383.7|12383|12375.9|12375.1|720
1649247900000|2022-04-06 12:25:00|12377|12376.3|12380.8|12380.1|12382.1|12381.4|12377|12376.3|673
1649248200000|2022-04-06 12:30:00|12380.9|12380.2|12379|12378.3|12382.1|12381.1|12378.2|12377.2|577
1649248500000|2022-04-06 12:35:00|12379.1|12378.1|12378.1|12377.1|12381.6|12380.8|12376.4|12375.7|612
1649248800000|2022-04-06 12:40:00|12377.9|12376.9|12374.1|12373.1|12378.5|12377.6|12372.2|12371.5|730
1649249100000|2022-04-06 12:45:00|12374.2|12373.2|12378.1|12377.4|12378.4|12377.6|12372|12371.1|622
1649249400000|2022-04-06 12:50:00|12378.2|12377.5|12380.2|12379.5|12381.2|12380.5|12377.2|12376.4|545
1649249700000|2022-04-06 12:55:00|12380.3|12379.6|12382.2|12381.2|12383.7|12382.8|12378.5|12377.5|634
1649250000000|2022-04-06 13:00:00|12382.1|12381.1|12386|12385|12386.8|12385.8|12380.4|12379.6|609
1649250300000|2022-04-06 13:05:00|12385.9|12384.9|12388.3|12387.6|12392.6|12391.7|12385.7|12384.9|589
1649250600000|2022-04-06 13:10:00|12388.5|12387.8|12389.6|12388.6|12390.8|12390.1|12385.5|12384.6|698
1649250900000|2022-04-06 13:15:00|12389.7|12388.7|12388.5|12387.8|12390.9|12390|12386.9|12386.1|554
1649251200000|2022-04-06 13:20:00|12388.6|12387.9|12389.4|12388.7|12389.9|12388.9|12386.6|12385.6|493
1649251500000|2022-04-06 13:25:00|12390|12389.3|12392.6|12391.6|12393|12392|12388.6|12387.8|542
1649251800000|2022-04-06 13:30:00|12392.7|12391.7|12389|12388|12395|12394.3|12386.4|12385.7|769
1649252100000|2022-04-06 13:35:00|12389.3|12388.6|12389.4|12388.7|12392.2|12391.5|12387.1|12386.2|630
1649252400000|2022-04-06 13:40:00|12389.5|12388.8|12389.6|12388.9|12392|12391|12388.5|12387.8|641
1649252700000|2022-04-06 13:45:00|12389.7|12389|12387.1|12386.4|12391.4|12390.4|12386.5|12385.7|668
1649253000000|2022-04-06 13:50:00|12387.2|12386.5|12387.4|12386.7|12389|12388.1|12382|12381.3|821
1649253300000|2022-04-06 13:55:00|12387.3|12386.3|12386.7|12385.7|12388.6|12387.9|12384.3|12383.4|645
1649253600000|2022-04-06 14:00:00|12386.5|12385.5|12384.3|12383.6|12391.1|12390.3|12380.4|12379.4|851
1649253900000|2022-04-06 14:05:00|12384.2|12383.5|12386.8|12386.1|12387.3|12386.5|12381.5|12380.5|716
1649254200000|2022-04-06 14:10:00|12386.9|12386.2|12390.8|12390.1|12391.1|12390.1|12384.8|12384.1|741
1649254500000|2022-04-06 14:15:00|12390.5|12389.8|12389.2|12388.5|12392.2|12391.5|12387.6|12386.8|663
1649254800000|2022-04-06 14:20:00|12389.3|12388.3|12385.6|12384.9|12391|12390.3|12383.9|12383.2|712
1649255100000|2022-04-06 14:25:00|12385.4|12384.7|12383.3|12382.3|12386.5|12385.7|12381.1|12380.2|741
1649255400000|2022-04-06 14:30:00|12383.1|12382.1|12384.8|12384.1|12387.8|12387.1|12382.2|12381.4|653
1649255700000|2022-04-06 14:35:00|12385|12384|12386.9|12385.9|12389.3|12388.6|12384.5|12383.7|773
1649256000000|2022-04-06 14:40:00|12387|12386|12379.4|12378.7|12388.5|12387.8|12378.1|12377.1|816
1649256300000|2022-04-06 14:45:00|12379.6|12378.6|12380.9|12380.2|12382.3|12381.4|12376.7|12376|775
1649256600000|2022-04-06 14:50:00|12380.8|12380.1|12377.6|12376.9|12382.7|12381.9|12377.5|12376.7|830
1649256900000|2022-04-06 14:55:00|12377.2|12376.5|12376.9|12376.2|12378.9|12378|12371.6|12370.8|833
1649257200000|2022-04-06 15:00:00|12377|12376.3|12371.2|12370.5|12381.1|12380.1|12368.9|12368.2|950
1649257500000|2022-04-06 15:05:00|12371.1|12370.4|12376.5|12375.8|12377.2|12376.4|12369.3|12368.5|743
1649257800000|2022-04-06 15:10:00|12376.2|12375.5|12375|12374.3|12377.1|12376.4|12373.3|12372.6|543
1649258100000|2022-04-06 15:15:00|12375.1|12374.4|12380.6|12379.6|12380.7|12379.9|12374.4|12373.6|696
1649258400000|2022-04-06 15:20:00|12380.3|12379.7|12380.5|12379.8|12383|12382.2|12379.2|12378.2|588
1649258700000|2022-04-06 15:25:00|12380.4|12379.7|12377.9|12377.2|12381.3|12380.5|12377.8|12377.1|573
1649259000000|2022-04-06 15:30:00|12377.8|12377.1|12376.5|12375.8|12381.5|12380.7|12376.3|12375.6|526
1649259300000|2022-04-06 15:35:00|12376.4|12375.7|12375.5|12374.8|12377.7|12377|12373.6|12372.9|529
1649259600000|2022-04-06 15:40:00|12375.4|12374.7|12372.6|12371.9|12376.1|12375.3|12370.7|12369.9|583
1649259900000|2022-04-06 15:45:00|12372.7|12372|12373.4|12372.7|12373.9|12373.2|12369.6|12368.9|445
1649260200000|2022-04-06 15:50:00|12373.3|12372.6|12374.7|12374|12374.8|12374.1|12371.8|12370.9|425
1649260500000|2022-04-06 15:55:00|12374.8|12374.1|12372.6|12371.9|12375|12374.2|12370.9|12370.1|462
1649260800000|2022-04-06 16:00:00|12372.7|12372|12372.5|12371.8|12372.7|12372|12371|12370.2|325
1649261100000|2022-04-06 16:05:00|12372.6|12371.9|12373.7|12373|12374.4|12373.7|12372.5|12371.8|356
1649261400000|2022-04-06 16:10:00|12373.6|12372.9|12376.4|12375.7|12376.7|12376|12373|12372.3|251
1649261700000|2022-04-06 16:15:00|12376.6|12375.6|12376.7|12376|12377.2|12376.5|12374.8|12373.9|272
1649262000000|2022-04-06 16:20:00|12376.6|12375.9|12377.6|12376.9|12380.6|12379.8|12376.6|12375.7|349
1649262300000|2022-04-06 16:25:00|12377.3|12376.6|12376.1|12375.1|12377.4|12376.6|12372.8|12371.8|364
1649262600000|2022-04-06 16:30:00|12375.9|12374.9|12376.2|12375.5|12376.4|12375.6|12374|12373.2|279
1649262900000|2022-04-06 16:35:00|12376.1|12375.4|12374.7|12374|12376.1|12375.4|12372.7|12372|220
1649263200000|2022-04-06 16:40:00|12374.8|12374.1|12374.6|12373.6|12375.3|12374.6|12372.6|12371.7|276
1649263500000|2022-04-06 16:45:00|12374.5|12373.5|12378.1|12377.1|12378.1|12377.3|12372|12371.2|354
1649263800000|2022-04-06 16:50:00|12377.4|12376.7|12375.7|12375|12377.5|12376.7|12374.3|12373.6|278
1649264100000|2022-04-06 16:55:00|12375.8|12375.1|12375.1|12374.4|12376.8|12375.9|12373.3|12372.6|316
1649264400000|2022-04-06 17:00:00|12375.2|12374.5|12376.3|12375.6|12376.4|12375.7|12373.8|12373.1|256
1649264700000|2022-04-06 17:05:00|12376.5|12375.5|12376.1|12375.4|12376.7|12375.9|12374.2|12373.3|277
1649265000000|2022-04-06 17:10:00|12376.2|12375.5|12378|12377.3|12378.4|12377.7|12376.1|12375.4|178
1649265300000|2022-04-06 17:15:00|12377.9|12377.2|12378|12377.3|12378.2|12377.4|12377.1|12376.4|144
1649265600000|2022-04-06 17:20:00|12378.3|12377.6|12378.8|12378.1|12379.1|12378.4|12376.5|12375.8|210
1649265900000|2022-04-06 17:25:00|12378.7|12378|12382|12381|12383.5|12382.8|12378|12377.1|237
1649266200000|2022-04-06 17:30:00|12381.8|12381.1|12380.5|12379.8|12381.8|12381.1|12377.9|12377|352
1649266500000|2022-04-06 17:35:00|12380.2|12379.5|12381.9|12381.2|12381.9|12381.2|12378.9|12378|315
1649266800000|2022-04-06 17:40:00|12382.1|12381.1|12380.2|12379.5|12382.2|12381.5|12377.4|12376.6|347
1649267100000|2022-04-06 17:45:00|12380.1|12379.4|12379.9|12379.2|12380.2|12379.5|12378.5|12377.8|344
1649267400000|2022-04-06 17:50:00|12380.1|12379.4|12376.9|12376.2|12381.6|12380.9|12376|12375.1|365
1649267700000|2022-04-06 17:55:00|12377.1|12376.4|12381.2|12378.5|12381.6|12379.2|12375|12374.2|508
1649268000000|2022-04-06 18:00:00|12381.4|12378.4|12362|12361|12392.3|12387.9|12346.5|12343.8|2197
1649268300000|2022-04-06 18:05:00|12361.8|12360.8|12376.7|12375.7|12381.5|12380.2|12359|12358|1731
1649268600000|2022-04-06 18:10:00|12376.8|12375.8|12379.6|12378.6|12383.7|12382.6|12376.7|12375.7|1283
1649268900000|2022-04-06 18:15:00|12379.7|12378.7|12387.4|12386.4|12392.2|12391.5|12379.7|12378.7|1309
1649269200000|2022-04-06 18:20:00|12387.5|12386.5|12393|12392|12393|12392|12382.4|12381.4|1159
1649269500000|2022-04-06 18:25:00|12392.9|12391.9|12385.9|12384.9|12392.9|12391.9|12384.4|12383.6|967
1649269800000|2022-04-06 18:30:00|12385.7|12384.7|12381.7|12380.7|12387.6|12386.6|12375.6|12374.6|1018
1649270100000|2022-04-06 18:35:00|12382.1|12381.1|12392|12391|12394|12393|12380.6|12379.6|1225
1649270400000|2022-04-06 18:40:00|12392.1|12391.1|12389.1|12388.1|12392.1|12391.1|12388|12387|831
1649270700000|2022-04-06 18:45:00|12389|12388|12383.6|12382.6|12389.1|12388.1|12380.6|12379.6|955
1649271000000|2022-04-06 18:50:00|12383.5|12382.5|12377.4|12376.4|12386|12385|12376.6|12375.8|743
1649271300000|2022-04-06 18:55:00|12377.3|12376.3|12377.6|12376.9|12379.2|12378.3|12371.8|12371.1|809
1649271600000|2022-04-06 19:00:00|12377.8|12377.1|12379.3|12378.6|12381.4|12380.5|12375.9|12375.1|665
1649271900000|2022-04-06 19:05:00|12379.4|12378.4|12377.5|12376.5|12379.9|12379.2|12376.6|12375.6|530
1649272200000|2022-04-06 19:10:00|12377.4|12376.4|12379.2|12378.2|12379.9|12379.2|12377.1|12376.2|344
1649272500000|2022-04-06 19:15:00|12379.1|12378.1|12382.4|12381.4|12383.3|12382.3|12378.1|12377.1|428
1649272800000|2022-04-06 19:20:00|12382.2|12381.5|12378.9|12378.2|12382.7|12381.7|12376.9|12376.1|406
1649273100000|2022-04-06 19:25:00|12378.6|12377.9|12379.6|12378.9|12379.9|12379.2|12378|12377.3|287
1649273400000|2022-04-06 19:30:00|12379.7|12379|12377.7|12377|12379.8|12379.1|12375.5|12374.8|373
1649273700000|2022-04-06 19:35:00|12377.8|12377.1|12381.1|12380.4|12382.9|12381.9|12377.8|12377.1|375
1649274000000|2022-04-06 19:40:00|12381|12380.3|12379.7|12379|12381.4|12380.5|12378.5|12377.8|455
1649274300000|2022-04-06 19:45:00|12379.8|12379.1|12380.2|12379.5|12382.7|12381.9|12379.6|12378.8|429
1649274600000|2022-04-06 19:50:00|12380.3|12379.6|12379.7|12378.7|12381|12380.2|12378.2|12377.4|400
1649274900000|2022-04-06 19:55:00|12379.8|12378.8|12379.1|12378.4|12380.7|12379.9|12377.3|12376.5|366
1649275200000|2022-04-06 20:00:00|12379.4|12379|12378.7|12378|12380.1|12379.1|12377.6|12376.7|217
1649275500000|2022-04-06 20:05:00|12378.8|12377.8|12377.3|12376.6|12378.8|12377.8|12376.6|12375.6|154
1649275800000|2022-04-06 20:10:00|12377.5|12376.5|12377.4|12376.4|12378.2|12377.4|12375.9|12374.9|187
1649276100000|2022-04-06 20:15:00|12377.3|12376.3|12375.2|12374.2|12377.6|12376.7|12375|12374|214
1649276400000|2022-04-06 20:20:00|12375|12374.3|12378|12377.3|12378.8|12378|12374.9|12374.1|167
1649276700000|2022-04-06 20:25:00|12378.2|12377.5|12377.5|12376.5|12379|12378|12377|12376.1|210
1649277000000|2022-04-06 20:30:00|12377.6|12376.6|12378.9|12377.9|12379|12378.1|12377.4|12376.4|99
1649277300000|2022-04-06 20:35:00|12378.7|12378|12379.3|12378.3|12379.7|12378.7|12378.6|12377.6|114
1649277600000|2022-04-06 20:40:00|12379.1|12378.4|12380.6|12379.6|12380.8|12380|12379|12378|98
1649277900000|2022-04-06 20:45:00|12380.5|12379.5|12380|12378.5|12381.8|12380.3|12378.9|12377|218
1649278200000|2022-04-06 20:50:00|12379.7|12378.7|12378.9|12377.9|12380|12378.8|12378.6|12377.4|286
1649278500000|2022-04-06 20:55:00|12379.8|12377.8|12384.1|12378.1|12384.4|12379.8|12379.4|12376.6|416
1649278800000|2022-04-06 21:00:00|12383.9|12377.9|12385.8|12379.8|12386.2|12380.2|12383.9|12377.9|29
1649279100000|2022-04-06 21:05:00|12385.9|12379.9|12384.4|12378.4|12385.9|12379.9|12383.5|12377.5|45
1649279400000|2022-04-06 21:10:00|12383.9|12377.9|12384.9|12378.9|12386.8|12380.8|12383.1|12377.1|130
1649279700000|2022-04-06 21:15:00|12385.6|12379.6|12384.5|12378.5|12385.9|12379.9|12381.8|12375.8|128
1649280000000|2022-04-06 21:20:00|12384.7|12378.7|12383.7|12377.7|12388.5|12382.5|12382.9|12376.9|119
1649280300000|2022-04-06 21:25:00|12383.8|12377.8|12382.8|12376.8|12386.1|12380.1|12380|12374|140
1649280600000|2022-04-06 21:30:00|12382.9|12376.9|12378.7|12372.7|12383|12377|12377.3|12371.3|197
1649280900000|2022-04-06 21:35:00|12378.3|12372.3|12382.3|12376.7|12382.7|12377|12378.2|12372.2|384
1649281200000|2022-04-06 21:40:00|12382.6|12376.6|12382.4|12379.1|12383.5|12379.5|12382|12376.6|288
1649281500000|2022-04-06 21:45:00|12382.2|12379|12382.7|12378.2|12383.1|12379.5|12381.7|12378.1|211
1649281800000|2022-04-06 21:50:00|12382.6|12378.3|12382.3|12378.9|12383.2|12379.5|12381.3|12377.7|169
1649282100000|2022-04-06 21:55:00|12382.2|12378.8|12380.9|12376.9|12382.9|12378.8|12378.4|12375.2|252
1649282400000|2022-04-06 22:00:00|12381.1|12377.5|12379.2|12376.2|12382.4|12377.6|12378.5|12374.7|353
1649282700000|2022-04-06 22:05:00|12379.5|12375.8|12383.2|12380.8|12383.4|12382.2|12378.6|12375.6|277
1649283000000|2022-04-06 22:10:00|12383.1|12381.2|12385.3|12382.7|12388.9|12387.5|12383.1|12380.9|756
1649283300000|2022-04-06 22:15:00|12385.1|12383.2|12390.4|12389.4|12391.9|12390.9|12383.9|12382|858
1649283600000|2022-04-06 22:20:00|12390.5|12389.5|12390.8|12389.2|12392.9|12391|12389.1|12387.3|917
1649283900000|2022-04-06 22:25:00|12390.7|12389.1|12389.7|12387.7|12394.5|12393.2|12389|12387.5|796
1649284200000|2022-04-06 22:30:00|12389.5|12387.5|12384.7|12383.1|12390.3|12388.5|12383.6|12382.1|522
1649284500000|2022-04-06 22:35:00|12384.6|12383.4|12386.4|12384.8|12387.6|12385.8|12384.2|12382.8|401
1649284800000|2022-04-06 22:40:00|12386.3|12384.6|12386.1|12385.1|12386.7|12385.1|12384.9|12382.5|288
1649285100000|2022-04-06 22:45:00|12386|12385|12385.1|12383.4|12386.9|12385.2|12383.9|12381.7|355
1649285400000|2022-04-06 22:50:00|12385|12383.5|12385.9|12384.2|12386.1|12384.7|12382.9|12381|327
1649285700000|2022-04-06 22:55:00|12385.5|12384.5|12387|12385.4|12388.3|12386.5|12383.8|12382|411
1649286000000|2022-04-06 23:00:00|12387.6|12386|12389.3|12388.3|12389.4|12388.5|12386.1|12384.4|210
1649286300000|2022-04-06 23:05:00|12389.4|12388.4|12388.2|12387.2|12389.5|12388.4|12387.2|12386.1|162
1649286600000|2022-04-06 23:10:00|12388.4|12386.8|12388.2|12387.2|12389|12388|12386.7|12385.1|242
1649286900000|2022-04-06 23:15:00|12388.1|12387.1|12388.4|12387.4|12389.6|12388.6|12386.8|12385.8|267
1649287200000|2022-04-06 23:20:00|12388.5|12387.5|12387.8|12386.8|12388.7|12387.6|12386|12385|267
1649287500000|2022-04-06 23:25:00|12387.7|12386.7|12387.6|12386.6|12388.5|12387.5|12387.1|12386.1|175
1649287800000|2022-04-06 23:30:00|12387.5|12386.5|12385.4|12384.4|12387.6|12386.6|12385.1|12383.8|260
1649288100000|2022-04-06 23:35:00|12385.3|12384.3|12383.1|12382.1|12385.7|12384.6|12381.4|12380.4|224
1649288400000|2022-04-06 23:40:00|12383.2|12382.2|12382.2|12381.2|12383.9|12382.9|12381.9|12381|252
1649288700000|2022-04-06 23:45:00|12382.3|12381.3|12380.5|12379.5|12382.3|12381.3|12378.3|12377.3|308
1649289000000|2022-04-06 23:50:00|12380|12379|12377.8|12376.8|12380.9|12379.9|12376.3|12375.3|277
1649289300000|2022-04-06 23:55:00|12377.7|12376.7|12373.2|12372.2|12377.8|12376.9|12370|12369|330
1649289600000|2022-04-07 00:00:00|12373.1|12372.1|12368.8|12367.8|12373.6|12372.6|12365.8|12364.8|824
1649289900000|2022-04-07 00:05:00|12369|12368|12369.2|12368.2|12372|12371|12366.2|12365.5|702
1649290200000|2022-04-07 00:10:00|12369|12368|12361.7|12360.7|12369|12368|12359.5|12358.5|829
1649290500000|2022-04-07 00:15:00|12361.6|12360.6|12365.5|12364.5|12366.8|12365.7|12358.7|12357.7|719
1649290800000|2022-04-07 00:20:00|12365.3|12364.3|12365.5|12364.5|12367.3|12366.6|12363.7|12362.8|629
1649291100000|2022-04-07 00:25:00|12365.4|12364.4|12361.8|12360.8|12367.1|12366.3|12361.3|12360.6|621
1649291400000|2022-04-07 00:30:00|12361.4|12360.7|12360.1|12359.1|12365.6|12364.7|12357|12356.1|813
1649291700000|2022-04-07 00:35:00|12359.9|12359.2|12351.9|12350.9|12359.9|12359.2|12347.7|12346.5|824
1649292000000|2022-04-07 00:40:00|12351.6|12350.6|12355.2|12354.2|12359.2|12358.3|12351.6|12350.6|665
1649292300000|2022-04-07 00:45:00|12355.1|12354.5|12359.5|12358.5|12361.1|12360.3|12351.2|12350.2|604
1649292600000|2022-04-07 00:50:00|12359.4|12358.4|12363.8|12362.8|12365.6|12364.8|12358|12357.3|808
1649292900000|2022-04-07 00:55:00|12364|12363|12360.7|12360|12365.5|12364.6|12359.4|12358.6|859
1649293200000|2022-04-07 01:00:00|12360.8|12359.8|12363.5|12362.8|12365|12364.2|12359|12358.2|468
1649293500000|2022-04-07 01:05:00|12363.7|12362.7|12366|12365|12366.5|12365.8|12361.6|12360.6|583
1649293800000|2022-04-07 01:10:00|12366.1|12365.1|12368.3|12367.6|12370.4|12369.6|12365|12364.1|632
1649294100000|2022-04-07 01:15:00|12368.1|12367.4|12370|12369|12371.1|12370.2|12367.6|12366.7|613
1649294400000|2022-04-07 01:20:00|12369.9|12368.9|12368.8|12368.1|12371.3|12370.3|12368.5|12367.7|440
1649294700000|2022-04-07 01:25:00|12369|12368|12368.3|12367.3|12369.2|12368.2|12365.7|12364.5|468
1649295000000|2022-04-07 01:30:00|12367.7|12367|12370.4|12369.4|12374.4|12373.2|12365.4|12364.4|574
1649295300000|2022-04-07 01:35:00|12370.3|12369.3|12367.9|12366.9|12372.7|12371.7|12366.7|12365.7|534
1649295600000|2022-04-07 01:40:00|12367.8|12366.8|12363.8|12362.8|12367.9|12366.9|12361.5|12360.5|718
1649295900000|2022-04-07 01:45:00|12363.6|12362.6|12362.6|12361.6|12365.4|12364.4|12362.1|12361.2|506
1649296200000|2022-04-07 01:50:00|12362.5|12361.5|12364.6|12363.6|12366.2|12365.2|12360.9|12360.2|510
1649296500000|2022-04-07 01:55:00|12364.7|12363.7|12363|12362|12365.9|12364.9|12361.9|12360.9|372
1649296800000|2022-04-07 02:00:00|12363.1|12362.1|12364.6|12363.6|12365.5|12364.6|12362.9|12362|435
1649297100000|2022-04-07 02:05:00|12364.5|12363.5|12364.4|12363.7|12365.3|12364.4|12362.8|12362.1|420
1649297400000|2022-04-07 02:10:00|12364.5|12363.8|12369.3|12368.3|12373.7|12372.8|12364.3|12363.6|519
1649297700000|2022-04-07 02:15:00|12369.4|12368.4|12371|12370|12372.3|12371.5|12369.4|12368.4|411
1649298000000|2022-04-07 02:20:00|12370.6|12369.9|12373.4|12372.4|12373.9|12373.1|12370|12369.2|428
1649298300000|2022-04-07 02:25:00|12373.9|12373.2|12372.1|12371.4|12374.8|12374|12370.6|12369.9|335
1649298600000|2022-04-07 02:30:00|12372|12371.3|12373.6|12372.6|12375|12374.1|12371.8|12370.9|404
1649298900000|2022-04-07 02:35:00|12373.5|12372.5|12372.6|12371.6|12375.1|12374.2|12371.8|12371.1|220
1649299200000|2022-04-07 02:40:00|12373|12372.3|12371.8|12371.1|12373.5|12372.5|12371|12370.1|242
1649299500000|2022-04-07 02:45:00|12371.9|12371.2|12366.2|12365.2|12372.7|12372|12365.7|12364.8|350
1649299800000|2022-04-07 02:50:00|12366.1|12365.1|12366.8|12365.8|12369|12368.2|12364.9|12364.1|380
1649300100000|2022-04-07 02:55:00|12366.9|12365.9|12368.1|12367.4|12368.9|12367.9|12366.3|12365.4|322
1649300400000|2022-04-07 03:00:00|12368.2|12367.5|12369|12368.3|12369.9|12369|12368|12367.2|283
1649300700000|2022-04-07 03:05:00|12369.2|12368.2|12369.4|12368.7|12370.6|12369.8|12368.2|12367.3|315
1649301000000|2022-04-07 03:10:00|12369.3|12368.6|12370|12369.3|12372|12371.2|12369|12368.1|271
1649301300000|2022-04-07 03:15:00|12369.9|12369.2|12368.3|12367.6|12370.2|12369.3|12368.1|12367.2|245
1649301600000|2022-04-07 03:20:00|12368.2|12367.5|12367.4|12366.7|12369.8|12369|12367.2|12366.5|217
1649301900000|2022-04-07 03:25:00|12367.3|12366.6|12369.9|12368.9|12370.8|12369.9|12367.2|12366.4|269
1649302200000|2022-04-07 03:30:00|12370.1|12369.1|12370|12369.3|12370.7|12369.7|12369.1|12368.4|237
1649302500000|2022-04-07 03:35:00|12370.1|12369.4|12372.8|12372.1|12373.1|12372.3|12369.5|12368.8|301
1649302800000|2022-04-07 03:40:00|12372.7|12372|12374|12373.3|12375.4|12374.6|12372.7|12372|307
1649303100000|2022-04-07 03:45:00|12373.9|12373.2|12372.9|12372.2|12374.3|12373.5|12371|12370.1|217
1649303400000|2022-04-07 03:50:00|12373|12372.3|12371.6|12370.9|12373.9|12373|12371.1|12370.3|308
1649303700000|2022-04-07 03:55:00|12371.7|12371|12371.2|12370.5|12372.4|12371.6|12369.8|12369|363
1649304000000|2022-04-07 04:00:00|12371.1|12370.4|12369.6|12368.9|12371.2|12370.4|12367.9|12367.1|297
1649304300000|2022-04-07 04:05:00|12369.4|12368.7|12367.6|12366.6|12370.1|12369.2|12366.6|12365.9|188
1649304600000|2022-04-07 04:10:00|12367.5|12366.9|12368|12367.3|12370.5|12369.6|12367.1|12366.4|328
1649304900000|2022-04-07 04:15:00|12368.1|12367.1|12362.3|12361.3|12368.1|12367.2|12361.9|12361.2|390
1649305200000|2022-04-07 04:20:00|12362.1|12361.4|12366|12365.3|12366.9|12366.1|12362.1|12361.3|350
1649305500000|2022-04-07 04:25:00|12365.9|12365.2|12368.2|12367.5|12368.4|12367.5|12365.8|12365|346
1649305800000|2022-04-07 04:30:00|12368.1|12367.4|12367.9|12367.2|12369|12368.1|12366.8|12366.1|228
1649306100000|2022-04-07 04:35:00|12367.8|12367.1|12367.8|12367.1|12368.6|12367.7|12367.2|12366.5|211
1649306400000|2022-04-07 04:40:00|12367.9|12366.9|12371.7|12370.7|12371.7|12370.9|12367|12366.2|369
1649306700000|2022-04-07 04:45:00|12371.6|12370.6|12368.1|12367.4|12371.7|12370.9|12366.6|12365.8|333
1649307000000|2022-04-07 04:50:00|12368.2|12367.5|12369|12368.3|12370.8|12370|12368|12367.2|355
1649307300000|2022-04-07 04:55:00|12368.9|12368.2|12369.2|12368.2|12371.7|12370.8|12368.1|12367.3|377
1649307600000|2022-04-07 05:00:00|12369|12368|12370.4|12369.7|12371.3|12370.6|12368.8|12368|380
1649307900000|2022-04-07 05:05:00|12370.3|12369.6|12373.4|12372.7|12373.9|12373.1|12369.5|12368.7|377
1649308200000|2022-04-07 05:10:00|12373.5|12372.8|12372.2|12371.5|12374.1|12373.3|12372.1|12371.2|289
1649308500000|2022-04-07 05:15:00|12372.1|12371.4|12372.1|12371.4|12373.3|12372.5|12371.1|12370.3|307
1649308800000|2022-04-07 05:20:00|12372.2|12371.5|12368.9|12368.2|12372.7|12371.8|12366.9|12366.1|324
1649309100000|2022-04-07 05:25:00|12369|12368.3|12366.7|12365.7|12369.1|12368.4|12365|12364.1|431
1649309400000|2022-04-07 05:30:00|12366.6|12365.6|12368.7|12368|12370.1|12369.4|12365|12364.3|353
1649309700000|2022-04-07 05:35:00|12368.8|12368.1|12368.7|12368|12370|12369.1|12367.6|12366.9|384
1649310000000|2022-04-07 05:40:00|12368.8|12368.1|12367.5|12366.8|12369|12368.3|12366.5|12365.7|307
1649310300000|2022-04-07 05:45:00|12367.6|12366.9|12369.1|12368.4|12370.1|12369.2|12367.1|12366.3|327
1649310600000|2022-04-07 05:50:00|12369.2|12368.5|12371.5|12370.5|12371.8|12370.9|12367.9|12366.9|352
1649310900000|2022-04-07 05:55:00|12371.3|12370.6|12365.9|12365.2|12372|12371.3|12364|12363.3|564
1649311200000|2022-04-07 06:00:00|12366.1|12365.1|12366.1|12365.4|12368.1|12367.3|12364.3|12363.3|644
1649311500000|2022-04-07 06:05:00|12366.2|12365.5|12366.1|12365.1|12366.6|12365.6|12364.4|12363.7|582
1649311800000|2022-04-07 06:10:00|12366.2|12365.2|12360.4|12359.7|12366.9|12366.1|12360.3|12359.6|612
1649312100000|2022-04-07 06:15:00|12359.9|12359.2|12364|12363|12365.4|12364.6|12359.5|12358.8|466
1649312400000|2022-04-07 06:20:00|12364.1|12363.1|12366|12365.3|12367.3|12366.4|12363.1|12362.3|354
1649312700000|2022-04-07 06:25:00|12366.1|12365.4|12369.6|12368.9|12370.1|12369.2|12363.5|12362.8|618
1649313000000|2022-04-07 06:30:00|12369.5|12368.8|12369.3|12368.3|12371.3|12370.5|12367.2|12366.5|407
1649313300000|2022-04-07 06:35:00|12369.1|12368.4|12372|12371.3|12373.9|12373.1|12368.9|12367.9|430
1649313600000|2022-04-07 06:40:00|12372.1|12371.4|12371.3|12370.3|12373.3|12372.5|12368.9|12368.1|511
1649313900000|2022-04-07 06:45:00|12371.2|12370.5|12373.4|12372.4|12374.7|12373.9|12370.5|12369.7|572
1649314200000|2022-04-07 06:50:00|12373.3|12372.3|12374.2|12373.5|12375.3|12374.4|12371.4|12370.6|553
1649314500000|2022-04-07 06:55:00|12374.1|12373.4|12385.1|12384.1|12385.4|12384.2|12374.1|12373.3|594
1649314800000|2022-04-07 07:00:00|12384.2|12383.2|12376.7|12376|12384.2|12383.2|12375.9|12375.2|860
1649315100000|2022-04-07 07:05:00|12376.9|12376.2|12381.2|12380.5|12381.7|12380.9|12376.1|12375.3|671
1649315400000|2022-04-07 07:10:00|12381.3|12380.6|12381.5|12380.8|12384.2|12383.5|12380.1|12379.4|686
1649315700000|2022-04-07 07:15:00|12381.4|12380.7|12382.2|12381.2|12383.9|12383.2|12381.4|12380.5|596
1649316000000|2022-04-07 07:20:00|12382|12381.3|12376|12375.3|12382.1|12381.3|12375.7|12374.9|669
1649316300000|2022-04-07 07:25:00|12375.7|12375|12380.5|12379.8|12380.6|12379.8|12375.3|12374.6|538
1649316600000|2022-04-07 07:30:00|12380.7|12379.7|12379.1|12378.4|12380.7|12379.7|12376.7|12375.8|483
1649316900000|2022-04-07 07:35:00|12379.2|12378.5|12381|12380|12381|12380.3|12377.8|12376.9|470
1649317200000|2022-04-07 07:40:00|12380.8|12380.1|12379.9|12379.2|12382.3|12381.5|12379.6|12378.8|458
1649317500000|2022-04-07 07:45:00|12380|12379.3|12378.5|12377.5|12381|12380.2|12378.3|12377.5|419
1649317800000|2022-04-07 07:50:00|12378.6|12377.6|12376.4|12375.7|12379.2|12378.3|12375|12374.1|416
1649318100000|2022-04-07 07:55:00|12376.3|12375.6|12376.9|12376.2|12378.4|12377.5|12374.3|12373.6|473
1649318400000|2022-04-07 08:00:00|12377|12376.3|12365.8|12365.1|12377.1|12376.4|12365.2|12364.5|520
1649318700000|2022-04-07 08:05:00|12366|12365|12368.3|12367.6|12370.2|12369.2|12363.8|12363|611
1649319000000|2022-04-07 08:10:00|12368.4|12367.7|12363.1|12362.4|12369|12368.3|12361.5|12360.6|677
1649319300000|2022-04-07 08:15:00|12363.2|12362.5|12368.3|12367.3|12369.2|12368.3|12362.2|12361.4|640
1649319600000|2022-04-07 08:20:00|12368.4|12367.4|12369.6|12368.6|12369.6|12368.8|12364.9|12364.1|719
1649319900000|2022-04-07 08:25:00|12369.5|12368.5|12369.8|12368.8|12370.6|12369.7|12367.8|12366.9|554
1649320200000|2022-04-07 08:30:00|12369.7|12368.7|12372.2|12371.2|12373|12372|12368.6|12367.8|631
1649320500000|2022-04-07 08:35:00|12372.3|12371.5|12372.1|12371.4|12376.1|12375.2|12371.7|12370.8|642
1649320800000|2022-04-07 08:40:00|12372.2|12371.5|12377.5|12376.8|12378.7|12378|12370.9|12370|557
1649321100000|2022-04-07 08:45:00|12377.4|12376.7|12375.8|12375.1|12378.7|12377.8|12375.4|12374.5|350
1649321400000|2022-04-07 08:50:00|12375.9|12375.2|12374.8|12374.1|12377.1|12376.3|12372.9|12372.1|562
1649321700000|2022-04-07 08:55:00|12374.6|12373.9|12374.6|12373.6|12375.4|12374.7|12372.5|12371.7|441
1649322000000|2022-04-07 09:00:00|12374.5|12373.8|12372.5|12371.8|12374.6|12373.9|12370.4|12369.7|522
1649322300000|2022-04-07 09:05:00|12372.4|12371.7|12376.6|12375.9|12377.8|12377|12370.6|12369.9|530
1649322600000|2022-04-07 09:10:00|12376.5|12375.8|12373.2|12372.5|12376.6|12375.9|12372.6|12371.9|461
1649322900000|2022-04-07 09:15:00|12373.6|12372.6|12373.9|12373.2|12374|12373.3|12371.4|12370.7|366
1649323200000|2022-04-07 09:20:00|12373.7|12372.9|12374.1|12373.1|12374.2|12373.5|12371.6|12370.9|480
1649323500000|2022-04-07 09:25:00|12374|12373.4|12374.5|12373.5|12376.5|12375.8|12372|12371.2|484
1649323800000|2022-04-07 09:30:00|12374.4|12373.4|12372.6|12371.6|12375|12374.1|12371.1|12370.4|488
1649324100000|2022-04-07 09:35:00|12372.5|12371.8|12369.7|12369|12372.5|12371.8|12368.2|12367.4|586
1649324400000|2022-04-07 09:40:00|12369.8|12369.1|12369.7|12369|12370.3|12369.6|12367.1|12366.4|625
1649324700000|2022-04-07 09:45:00|12369.8|12369.1|12370.1|12369.4|12370.6|12369.8|12367.3|12366.6|432
1649325000000|2022-04-07 09:50:00|12370|12369.3|12370.6|12369.9|12372.6|12371.7|12369.8|12369.1|448
1649325300000|2022-04-07 09:55:00|12370.7|12370|12372.5|12371.8|12374.6|12373.9|12370|12369.1|440
1649325600000|2022-04-07 10:00:00|12372.4|12371.7|12371.5|12370.8|12372.7|12371.9|12369.3|12368.6|386
1649325900000|2022-04-07 10:05:00|12371.4|12370.7|12371.7|12370.7|12372.4|12371.6|12369.5|12368.8|438
1649326200000|2022-04-07 10:10:00|12371.6|12370.9|12372.3|12371.6|12372.8|12372|12371.2|12370.4|394
1649326500000|2022-04-07 10:15:00|12372.5|12371.5|12373.1|12372.4|12373.8|12373.1|12370.4|12369.5|276
1649326800000|2022-04-07 10:20:00|12373|12372.3|12374.7|12373.7|12375.1|12374.4|12371.5|12370.6|341
1649327100000|2022-04-07 10:25:00|12374.8|12373.8|12377|12376|12377.1|12376.4|12373.3|12372.5|298
1649327400000|2022-04-07 10:30:00|12376.9|12375.9|12374.2|12373.5|12377|12376|12373.9|12373.2|264
1649327700000|2022-04-07 10:35:00|12374.5|12373.8|12376.9|12376.2|12377|12376.2|12374.3|12373.6|370
1649328000000|2022-04-07 10:40:00|12376.8|12376.1|12380.4|12379.7|12381.7|12381|12376.1|12375.4|474
1649328300000|2022-04-07 10:45:00|12380.5|12379.8|12381.9|12381.2|12382.3|12381.4|12378.8|12377.9|469
1649328600000|2022-04-07 10:50:00|12382|12381.3|12384.5|12383.5|12385.6|12384.7|12381.7|12381|510
1649328900000|2022-04-07 10:55:00|12384.4|12383.7|12382|12381.3|12386.8|12386.1|12382|12381.3|437
1649329200000|2022-04-07 11:00:00|12382.1|12381.4|12382.9|12382.2|12385.2|12384.5|12381.3|12380.6|428
1649329500000|2022-04-07 11:05:00|12383|12382.3|12388.2|12387.2|12390.8|12389.7|12382.2|12381.5|1015
1649329800000|2022-04-07 11:10:00|12388.1|12387.1|12386|12385.3|12390.5|12389.8|12385.2|12384.3|1014
1649330100000|2022-04-07 11:15:00|12386.1|12385.4|12384.8|12383.8|12387.2|12386.5|12383.6|12382.9|778
1649330400000|2022-04-07 11:20:00|12384.9|12383.9|12390.1|12389.4|12390.5|12389.6|12384.4|12383.5|657
1649330700000|2022-04-07 11:25:00|12390.3|12389.3|12391.6|12390.9|12392.6|12391.7|12389.6|12388.8|521
1649331000000|2022-04-07 11:30:00|12391.5|12390.8|12392.1|12391.4|12396|12395.3|12391.3|12390.5|728
1649331300000|2022-04-07 11:35:00|12392|12391.3|12391.5|12390.5|12394.5|12393.8|12389.9|12389|730
1649331600000|2022-04-07 11:40:00|12391.6|12390.6|12392.6|12391.9|12393.6|12392.9|12390.6|12389.7|792
1649331900000|2022-04-07 11:45:00|12392.7|12392|12390.6|12389.9|12393.1|12392.3|12390.2|12389.4|695
1649332200000|2022-04-07 11:50:00|12390.5|12389.8|12389.9|12389.2|12390.6|12389.9|12388.6|12387.8|506
1649332500000|2022-04-07 11:55:00|12390|12389.3|12394.6|12393.9|12394.7|12393.9|12389|12388.1|603
1649332800000|2022-04-07 12:00:00|12394.7|12394|12396.4|12395.7|12399|12398.3|12393|12392|567
1649333100000|2022-04-07 12:05:00|12396.5|12395.5|12398.5|12397.8|12399.2|12398.5|12396|12395.1|585
1649333400000|2022-04-07 12:10:00|12398.6|12397.9|12396.8|12396.1|12398.8|12398.1|12395.9|12395.1|487
1649333700000|2022-04-07 12:15:00|12396.9|12396.2|12396.9|12396.2|12399.1|12398.4|12395.6|12394.7|582
1649334000000|2022-04-07 12:20:00|12397.1|12396.4|12395.3|12394.3|12398.6|12397.9|12394.6|12393.6|593
1649334300000|2022-04-07 12:25:00|12395.2|12394.2|12394.7|12392.9|12395.5|12394.7|12392.3|12391.6|436
1649334600000|2022-04-07 12:30:00|12394.8|12393.1|12395.4|12394.7|12397.1|12396.1|12393.1|12392|559
1649334900000|2022-04-07 12:35:00|12395.5|12394.8|12394.7|12393.7|12397.1|12396.2|12393.9|12393|401
1649335200000|2022-04-07 12:40:00|12394.6|12393.6|12395.9|12395.2|12396.2|12395.3|12392.8|12391.9|434
1649335500000|2022-04-07 12:45:00|12396|12395.3|12399.8|12399.1|12400.2|12399.5|12395.4|12394.5|655
1649335800000|2022-04-07 12:50:00|12399.7|12399|12397.8|12397.1|12400.3|12399.6|12397.5|12396.6|555
1649336100000|2022-04-07 12:55:00|12397.7|12397|12398.9|12398.2|12399.7|12399|12395|12394.3|658
1649336400000|2022-04-07 13:00:00|12399.1|12398.4|12397|12396.3|12400.6|12399.9|12397|12396.3|700
1649336700000|2022-04-07 13:05:00|12396.5|12395.8|12392|12391.3|12400.5|12399.7|12391.6|12390.9|777
1649337000000|2022-04-07 13:10:00|12391.9|12391.2|12389.9|12388.9|12393.2|12392.5|12382.7|12381.9|923
1649337300000|2022-04-07 13:15:00|12389.7|12389|12392.2|12391.2|12392.6|12391.7|12387.7|12386.7|659
1649337600000|2022-04-07 13:20:00|12392.1|12391.4|12386.6|12385.9|12393.7|12392.7|12386.5|12385.8|632
1649337900000|2022-04-07 13:25:00|12386.8|12386.1|12389.3|12388.6|12390|12389.3|12383.6|12382.9|706
1649338200000|2022-04-07 13:30:00|12389.4|12388.7|12390.1|12389.4|12390.5|12389.8|12388.2|12387.4|797
1649338500000|2022-04-07 13:35:00|12390.2|12389.5|12391.4|12390.7|12393.3|12392.6|12387.7|12386.9|689
1649338800000|2022-04-07 13:40:00|12391.6|12390.6|12392|12391.3|12392|12391.3|12389.4|12388.5|787
1649339100000|2022-04-07 13:45:00|12392.1|12391.4|12393.4|12392.7|12394.3|12393.6|12391|12390.3|565
1649339400000|2022-04-07 13:50:00|12393.6|12392.6|12394.1|12393.4|12394.4|12393.7|12390.6|12389.8|647
1649339700000|2022-04-07 13:55:00|12394|12393.3|12394.7|12394|12397.9|12397.1|12393.8|12393.1|702
1649340000000|2022-04-07 14:00:00|12394.6|12393.9|12397.8|12396.8|12399.2|12398.5|12394.5|12393.8|785
1649340300000|2022-04-07 14:05:00|12397.7|12396.7|12396|12395|12397.8|12396.9|12389.8|12389.1|896
1649340600000|2022-04-07 14:10:00|12395.9|12394.9|12395.9|12394.9|12399.2|12398.3|12395.3|12394.6|710
1649340900000|2022-04-07 14:15:00|12396|12395|12398|12397|12398.1|12397.4|12395.7|12394.9|518
1649341200000|2022-04-07 14:20:00|12397.9|12396.9|12400|12399|12400|12399.1|12395.5|12394.8|555
1649341500000|2022-04-07 14:25:00|12399.9|12399.2|12398.2|12397.5|12400.4|12399.6|12394.7|12394|892
1649341800000|2022-04-07 14:30:00|12398.3|12397.6|12393.8|12392.8|12398.3|12397.6|12390.1|12389.1|806
1649342100000|2022-04-07 14:35:00|12393.3|12393.1|12391.8|12390.8|12394.5|12393.6|12388.3|12387.5|695
1649342400000|2022-04-07 14:40:00|12391.7|12390.7|12391.8|12390.8|12393.8|12392.9|12388.5|12387.6|781
1649342700000|2022-04-07 14:45:00|12391.7|12390.7|12394.2|12393.2|12394.8|12394|12389.7|12388.8|748
1649343000000|2022-04-07 14:50:00|12394.1|12393.4|12396|12395|12398.7|12397.7|12393.1|12392.1|830
1649343300000|2022-04-07 14:55:00|12396.1|12395.1|12392.4|12391.4|12396.8|12396|12389.5|12388.8|898
1649343600000|2022-04-07 15:00:00|12392.3|12391.3|12395.4|12394.4|12396.9|12396|12392|12391.3|804
1649343900000|2022-04-07 15:05:00|12395.3|12394.3|12395.1|12394.4|12396.3|12395.6|12393.7|12392.9|695
1649344200000|2022-04-07 15:10:00|12395|12394.3|12392.6|12391.6|12395.5|12394.7|12389.7|12388.9|698
1649344500000|2022-04-07 15:15:00|12392.7|12392|12394.6|12393.6|12395.5|12394.6|12391.4|12390.4|580
1649344800000|2022-04-07 15:20:00|12394|12393.3|12392.8|12392.1|12394.3|12393.3|12391.6|12390.8|500
1649345100000|2022-04-07 15:25:00|12392.7|12392|12385|12384|12393.4|12392.7|12382.7|12381.7|607
1649345400000|2022-04-07 15:30:00|12384.9|12383.9|12386.9|12385.9|12387.5|12386.6|12383.6|12382.8|536
1649345700000|2022-04-07 15:35:00|12387|12386|12386.7|12386|12387.7|12386.8|12384|12383.3|547
1649346000000|2022-04-07 15:40:00|12386.6|12385.9|12383.6|12382.9|12387.1|12386.3|12383.6|12382.7|465
1649346300000|2022-04-07 15:45:00|12383.4|12382.7|12376.9|12375.9|12384.2|12383.4|12376|12374.8|621
1649346600000|2022-04-07 15:50:00|12376.8|12375.8|12379.8|12378.8|12380.1|12379.2|12376.8|12375.8|516
1649346900000|2022-04-07 15:55:00|12380.1|12378.4|12380.8|12380.1|12384.5|12383.8|12379.6|12378.4|621
1649347200000|2022-04-07 16:00:00|12381.1|12380.3|12383.1|12382.4|12383.5|12382.7|12380.5|12379.7|447
1649347500000|2022-04-07 16:05:00|12383.2|12382.5|12383.4|12382.4|12384.1|12383.1|12382.3|12381.3|318
1649347800000|2022-04-07 16:10:00|12383.5|12382.5|12386.5|12385.5|12388.5|12387.5|12383.3|12382.3|409
1649348100000|2022-04-07 16:15:00|12386.4|12385.4|12387.3|12386.3|12387.9|12387|12385.2|12384.2|331
1649348400000|2022-04-07 16:20:00|12387.1|12386.4|12388.4|12387.7|12389.1|12388.2|12385.3|12384.3|414
1649348700000|2022-04-07 16:25:00|12388.5|12387.8|12387.9|12386.9|12390|12389.1|12386.7|12386|387
1649349000000|2022-04-07 16:30:00|12387.7|12387|12390.6|12389.9|12390.9|12390.2|12387|12386.2|398
1649349300000|2022-04-07 16:35:00|12390.7|12390|12392.6|12391.9|12393.4|12392.5|12390.6|12389.9|377
1649349600000|2022-04-07 16:40:00|12392.7|12392|12392.3|12391.6|12393.5|12392.8|12391|12390.2|282
1649349900000|2022-04-07 16:45:00|12392.4|12391.7|12393.4|12392.7|12395.2|12394.3|12391.7|12391|346
1649350200000|2022-04-07 16:50:00|12393.5|12392.8|12393.2|12392.5|12394.2|12393.5|12392.9|12392.2|202
1649350500000|2022-04-07 16:55:00|12393.1|12392.4|12392.3|12391.6|12394.4|12393.7|12391.9|12391.2|279
1649350800000|2022-04-07 17:00:00|12392.2|12391.5|12389.1|12388.4|12392.4|12391.5|12387.2|12386.4|449
1649351100000|2022-04-07 17:05:00|12389.2|12388.1|12390.1|12389.1|12390.1|12389.4|12388.7|12388|244
1649351400000|2022-04-07 17:10:00|12390.3|12389.6|12390.6|12389.9|12390.9|12390|12388.2|12387.5|314
1649351700000|2022-04-07 17:15:00|12390.5|12389.8|12391.4|12390.7|12392.8|12391.9|12389.6|12388.8|208
1649352000000|2022-04-07 17:20:00|12391.5|12390.5|12388.2|12387.5|12393.1|12392.3|12388|12387.2|355
1649352300000|2022-04-07 17:25:00|12388.1|12387.4|12389.1|12388.4|12389.7|12389|12387.4|12386.6|316
1649352600000|2022-04-07 17:30:00|12389.2|12388.5|12393.1|12392.1|12393.9|12393.2|12389.1|12388.4|309
1649352900000|2022-04-07 17:35:00|12393|12392.3|12393.2|12392.2|12394.2|12393.5|12391.8|12391.1|272
1649353200000|2022-04-07 17:40:00|12393|12392.3|12392.1|12391.4|12393|12392.3|12390.1|12389.1|318
1649353500000|2022-04-07 17:45:00|12392|12391.3|12394.4|12393.7|12394.6|12393.7|12392|12391.3|179
1649353800000|2022-04-07 17:50:00|12394.3|12393.6|12394.4|12393.7|12394.5|12393.7|12393.4|12392.7|206
1649354100000|2022-04-07 17:55:00|12394.6|12393.9|12396.6|12395.9|12397.2|12396.4|12394.6|12393.9|226
1649354400000|2022-04-07 18:00:00|12396.7|12396|12397.8|12396.8|12398.3|12397.5|12396.3|12395.4|259
1649354700000|2022-04-07 18:05:00|12397.7|12396.7|12396.7|12395.7|12397.7|12396.9|12396|12395.2|232
1649355000000|2022-04-07 18:10:00|12396.6|12395.6|12398.6|12397.6|12398.9|12398.2|12396.1|12395.3|285
1649355300000|2022-04-07 18:15:00|12398.8|12397.9|12397.9|12397.2|12399|12398.3|12397.6|12396.6|157
1649355600000|2022-04-07 18:20:00|12397.8|12397.1|12396.7|12395.7|12398.4|12397.6|12396.6|12395.6|177
1649355900000|2022-04-07 18:25:00|12396.8|12395.8|12399.6|12398.9|12399.6|12398.9|12396.4|12395.7|250
1649356200000|2022-04-07 18:30:00|12399.5|12398.8|12400|12399|12400.6|12399.7|12399.1|12398.2|212
1649356500000|2022-04-07 18:35:00|12399.9|12398.9|12398.5|12397.5|12400|12399.1|12398.1|12397.1|204
1649356800000|2022-04-07 18:40:00|12398.3|12397.6|12399.6|12398.6|12400.1|12399.1|12398.3|12397.5|229
1649357100000|2022-04-07 18:45:00|12399.7|12398.7|12396.6|12395.9|12400.8|12399.8|12395.6|12394.9|275
1649357400000|2022-04-07 18:50:00|12396.8|12395.8|12395.9|12395.2|12399.2|12398.3|12395.2|12394.4|457
1649357700000|2022-04-07 18:55:00|12395.8|12395.1|12396.7|12395.7|12397.4|12396.6|12394.5|12393.8|434
1649358000000|2022-04-07 19:00:00|12396.4|12395.6|12400|12399|12400|12399.1|12395.1|12394.1|423
1649358300000|2022-04-07 19:05:00|12399.8|12399.1|12400.2|12399.5|12400.5|12399.6|12397.3|12396.5|353
1649358600000|2022-04-07 19:10:00|12400.3|12399.6|12400.1|12399.4|12400.5|12399.6|12399.7|12398.7|315
1649358900000|2022-04-07 19:15:00|12400.2|12399.5|12400.1|12399.4|12400.4|12399.6|12399|12398.1|309
1649359200000|2022-04-07 19:20:00|12400.2|12399.5|12399.8|12399.1|12400.5|12399.8|12398.8|12398.1|321
1649359500000|2022-04-07 19:25:00|12399.9|12399.2|12400.1|12399.1|12400.4|12399.7|12399.5|12398.7|366
1649359800000|2022-04-07 19:30:00|12400.3|12399.3|12400.5|12399.5|12400.5|12399.7|12398.3|12397.3|281
1649360100000|2022-04-07 19:35:00|12400.6|12399.6|12399.7|12399|12400.8|12399.9|12399|12398.1|281
1649360400000|2022-04-07 19:40:00|12399.8|12399.1|12398.9|12398.2|12399.8|12399.1|12398.3|12397.4|302
1649360700000|2022-04-07 19:45:00|12398.6|12397.9|12398.3|12397.6|12398.8|12397.9|12397.2|12396.4|213
1649361000000|2022-04-07 19:50:00|12398.4|12397.7|12398.2|12397.2|12398.5|12397.7|12397.2|12396.4|260
1649361300000|2022-04-07 19:55:00|12398.3|12397.3|12395.5|12394.5|12398.3|12397.5|12395|12394.3|453
1649361600000|2022-04-07 20:00:00|12395.6|12394.6|12396.9|12395.9|12397.2|12396.2|12393.3|12392.6|392
1649361900000|2022-04-07 20:05:00|12397|12396|12397|12396|12398|12397|12396.4|12395.4|210
1649362200000|2022-04-07 20:10:00|12396.9|12395.9|12397.7|12396.7|12397.8|12396.8|12396.8|12395.8|190
1649362500000|2022-04-07 20:15:00|12397.6|12396.6|12399|12398.3|12399.2|12398.3|12396.7|12395.9|170
1649362800000|2022-04-07 20:20:00|12398.9|12398.2|12399.6|12398.6|12399.9|12399|12398.2|12397.5|170
1649363100000|2022-04-07 20:25:00|12399.7|12398.7|12399.7|12399|12400.1|12399.2|12398.5|12397.7|154
1649363400000|2022-04-07 20:30:00|12399.8|12399.1|12398.1|12397.4|12399.9|12399.1|12398.1|12397.1|103
1649363700000|2022-04-07 20:35:00|12398.2|12397.2|12400|12399.3|12400.3|12399.4|12398.1|12397.1|144
1649364000000|2022-04-07 20:40:00|12400.1|12399.1|12399.6|12398.6|12400.1|12399.1|12397.9|12396.9|134
1649364300000|2022-04-07 20:45:00|12399.5|12398.5|12397.8|12396.8|12399.5|12398.5|12397.8|12396.7|131
1649364600000|2022-04-07 20:50:00|12398|12396.5|12397.5|12395.9|12398.7|12397.4|12397.1|12395.6|328
1649364900000|2022-04-07 20:55:00|12397.9|12396|12398.6|12392.6|12400.2|12397.7|12397.1|12392.2|528
1649365200000|2022-04-07 21:00:00|12398.7|12392.7|12400|12394|12400.2|12394.2|12398|12392|40
1649365500000|2022-04-07 21:05:00|12399.3|12393.3|12399|12393.1|12399.9|12393.9|12397.9|12391.9|66
1649365800000|2022-04-07 21:10:00|12398.5|12392.5|12400|12395.9|12401.8|12397.7|12398.5|12392.5|376
1649366100000|2022-04-07 21:15:00|12400.2|12395.8|12399.6|12394.5|12400.7|12397.6|12397.3|12393.9|347
1649366400000|2022-04-07 21:20:00|12399.7|12394.4|12400|12395.5|12400.2|12396.1|12398.3|12394.2|139
1649366700000|2022-04-07 21:25:00|12399.7|12395.2|12398.8|12395.4|12400.1|12395.9|12398|12394.2|304
1649367000000|2022-04-07 21:30:00|12398.9|12395.3|12399.7|12396|12401|12396.8|12398.8|12393.8|239
1649367300000|2022-04-07 21:35:00|12399.5|12396.4|12399.2|12396.1|12402|12396.9|12398.8|12395.1|320
1649367600000|2022-04-07 21:40:00|12399.3|12396.2|12399.4|12396.3|12401.3|12396.7|12398.5|12395.3|278
1649367900000|2022-04-07 21:45:00|12400|12395.4|12399.3|12396.4|12400|12396.7|12398.9|12395.4|201
1649368200000|2022-04-07 21:50:00|12399.4|12396.5|12398.8|12396.4|12400.1|12396.6|12398.5|12395.7|181
1649368500000|2022-04-07 21:55:00|12398.7|12396.2|12398.3|12393.5|12399.8|12396.7|12397.5|12392.8|287
1649368800000|2022-04-07 22:00:00|12398.2|12393.7|12396.2|12394.5|12399.1|12396.1|12395.8|12393.3|344
1649369100000|2022-04-07 22:05:00|12396.5|12394.2|12399.9|12398|12400.2|12398.5|12395.8|12394.2|445
1649369400000|2022-04-07 22:10:00|12400|12398.2|12399.9|12398.4|12400.5|12398.9|12398.5|12396.7|759
1649369700000|2022-04-07 22:15:00|12400|12398.3|12400.3|12399.3|12400.8|12399.5|12399.2|12397.4|430
1649370000000|2022-04-07 22:20:00|12400.5|12399|12400.5|12398.9|12400.9|12399.4|12399.6|12398.4|479
1649370300000|2022-04-07 22:25:00|12400.7|12398.8|12397.7|12395.9|12400.8|12399.3|12397.1|12395.5|658
1649370600000|2022-04-07 22:30:00|12397.6|12396|12398.8|12397.3|12400.4|12399.2|12397.6|12395.9|388
1649370900000|2022-04-07 22:35:00|12398.9|12397.2|12399.8|12397.8|12400.7|12399.1|12398.6|12396.7|319
1649371200000|2022-04-07 22:40:00|12399.7|12397.9|12415.4|12413.5|12419.6|12416.9|12399.6|12397.8|1037
1649371500000|2022-04-07 22:45:00|12415.2|12413.8|12417.8|12416.1|12417.8|12416.2|12410|12408.4|1025
1649371800000|2022-04-07 22:50:00|12417.4|12415.8|12417|12416|12424.1|12422.6|12415|12413.5|1002
1649372100000|2022-04-07 22:55:00|12416.9|12415.9|12413.9|12412.1|12417.3|12416|12413.4|12411.9|420
1649372400000|2022-04-07 23:00:00|12413.8|12412.3|12413.8|12412.8|12415.4|12414.2|12408.6|12407.5|636
1649372700000|2022-04-07 23:05:00|12413.6|12412.1|12415.4|12414.4|12416.3|12415.3|12413|12411.3|434
1649373000000|2022-04-07 23:10:00|12415.5|12414.5|12415.2|12414.2|12417.2|12416.2|12414.3|12413.2|334
1649373300000|2022-04-07 23:15:00|12415.1|12414.1|12412.1|12411.1|12415.3|12414.3|12411.5|12410.5|207
1649373600000|2022-04-07 23:20:00|12412.2|12411.2|12412.2|12411.2|12413.9|12412.9|12411.5|12410.5|214
1649373900000|2022-04-07 23:25:00|12412.1|12411.1|12410.5|12409.5|12412.5|12411.5|12409.8|12408.8|241
1649374200000|2022-04-07 23:30:00|12411.2|12410.2|12411.9|12410.9|12412.9|12412|12410.9|12409.9|201
1649374500000|2022-04-07 23:35:00|12411.8|12410.8|12412.4|12411.7|12414.2|12413.4|12410.6|12409.8|237
1649374800000|2022-04-07 23:40:00|12412.5|12411.5|12412.6|12411.6|12414.1|12413.3|12412.3|12411.4|165
1649375100000|2022-04-07 23:45:00|12412.4|12411.7|12411.8|12411.1|12414.1|12413.3|12410.8|12409.9|176
1649375400000|2022-04-07 23:50:00|12411.7|12411|12414.7|12413.7|12418.5|12417.7|12411.4|12410.6|464
1649375700000|2022-04-07 23:55:00|12414.8|12413.8|12410.4|12409.4|12415.3|12414.5|12410.2|12409.2|323
1649376000000|2022-04-08 00:00:00|12410.3|12409.3|12402|12401|12416.1|12415.3|12401.9|12400.9|827
1649376300000|2022-04-08 00:05:00|12401.9|12400.9|12401.3|12400.3|12405.3|12404.4|12399.5|12398.5|962
1649376600000|2022-04-08 00:10:00|12401.4|12400.4|12406.4|12405.7|12406.6|12405.7|12400.9|12400.1|782
1649376900000|2022-04-08 00:15:00|12406.5|12405.5|12406.1|12405.1|12406.6|12405.6|12402.4|12401.5|585
1649377200000|2022-04-08 00:20:00|12406.2|12405.2|12404.6|12403.6|12406.2|12405.2|12404|12403.1|492
1649377500000|2022-04-08 00:25:00|12404.5|12403.5|12386|12384.2|12405.1|12404.3|12384.8|12382.9|631
1649377800000|2022-04-08 00:30:00|12385.9|12384.4|12381.8|12380.8|12393.3|12392|12378|12376.5|1363
1649378100000|2022-04-08 00:35:00|12381.9|12380.9|12389|12388|12389.5|12388.2|12377.7|12376.7|1027
1649378400000|2022-04-08 00:40:00|12388.5|12387.5|12391|12390.3|12391.5|12390.6|12384.1|12383.1|548
1649378700000|2022-04-08 00:45:00|12390.9|12390.2|12393|12392|12394.8|12393.8|12389.6|12388.6|653
1649379000000|2022-04-08 00:50:00|12392.9|12391.9|12380.2|12379.2|12395.2|12394.2|12378.8|12377.3|962
1649379300000|2022-04-08 00:55:00|12380.1|12379.1|12380.8|12379.8|12384.9|12382|12372.6|12371.6|1274
1649379600000|2022-04-08 01:00:00|12380.9|12379.9|12381.9|12380.9|12384.1|12383.1|12378.7|12377.7|771
1649379900000|2022-04-08 01:05:00|12382.1|12381.1|12379.7|12378.7|12382.8|12382|12378.3|12377.6|507
1649380200000|2022-04-08 01:10:00|12379.8|12378.8|12373|12372|12383.3|12382.3|12367.1|12366.1|898
1649380500000|2022-04-08 01:15:00|12372.9|12371.9|12371.6|12370.6|12374|12373|12367.6|12366.6|773
1649380800000|2022-04-08 01:20:00|12371.7|12370.7|12373.2|12372.2|12374.5|12373.5|12370|12369|623
1649381100000|2022-04-08 01:25:00|12373.1|12372.1|12372|12371|12374.5|12373.5|12371.8|12370.8|528
1649381400000|2022-04-08 01:30:00|12372.1|12371.1|12374.1|12373.1|12374.4|12373.4|12370.7|12369.8|643
1649381700000|2022-04-08 01:35:00|12374.3|12373.3|12375.1|12374.1|12377|12376.1|12373.4|12372.7|751
1649382000000|2022-04-08 01:40:00|12375.2|12374.2|12377.8|12376.8|12378.6|12377.6|12373.9|12373.2|462
1649382300000|2022-04-08 01:45:00|12377.7|12376.7|12381|12380|12381.3|12380.4|12377.4|12376.5|455
1649382600000|2022-04-08 01:50:00|12381.1|12380.1|12380.2|12379.2|12381.8|12381|12379.9|12378.9|419
1649382900000|2022-04-08 01:55:00|12380.3|12379.3|12382.1|12381.4|12383.1|12382.1|12379.9|12379.1|401
1649383200000|2022-04-08 02:00:00|12382.2|12381.5|12381.9|12380.9|12383.8|12383|12379.8|12379|370
1649383500000|2022-04-08 02:05:00|12381.7|12381|12381.7|12380.7|12382.6|12381.8|12380.2|12379.5|355
1649383800000|2022-04-08 02:10:00|12381.8|12380.8|12383.3|12382.3|12383.4|12382.4|12379.9|12379.1|333
1649384100000|2022-04-08 02:15:00|12383.2|12382.2|12384.7|12383.7|12385.1|12384.2|12381.7|12380.9|336
1649384400000|2022-04-08 02:20:00|12384.6|12383.9|12386.1|12385.1|12386.4|12385.4|12384.3|12383.5|244
1649384700000|2022-04-08 02:25:00|12386.2|12385.2|12386.7|12386|12387.2|12386.4|12384.5|12383.6|330
1649385000000|2022-04-08 02:30:00|12386.8|12386.1|12386.7|12386|12387.5|12386.7|12385.7|12385|232
1649385300000|2022-04-08 02:35:00|12386.6|12385.9|12389.7|12389|12390|12389.2|12386|12385.2|303
1649385600000|2022-04-08 02:40:00|12390|12388.9|12387.8|12386.8|12390.4|12389.5|12387.5|12386.6|375
1649385900000|2022-04-08 02:45:00|12387.9|12386.9|12388.9|12388.2|12389.1|12388.3|12387.5|12386.8|221
1649386200000|2022-04-08 02:50:00|12389|12388.3|12390.8|12390.1|12391.1|12390.3|12388|12387.1|262
1649386500000|2022-04-08 02:55:00|12391.1|12390.4|12393|12392.3|12394.9|12394.2|12391.1|12390.4|506
1649386800000|2022-04-08 03:00:00|12392.9|12392.2|12392.4|12391.7|12393.2|12392.2|12390.2|12389.3|361
1649387100000|2022-04-08 03:05:00|12392.3|12391.6|12395.2|12394.2|12395.3|12394.4|12392.2|12391.3|266
1649387400000|2022-04-08 03:10:00|12395.1|12394.1|12397.8|12397.1|12399.1|12398.3|12394.9|12394.1|405
1649387700000|2022-04-08 03:15:00|12397.9|12397.2|12397|12396|12399.4|12398.5|12395.9|12395|365
1649388000000|2022-04-08 03:20:00|12396.9|12395.9|12398.2|12397.2|12398.4|12397.5|12395|12394|371
1649388300000|2022-04-08 03:25:00|12398.3|12397.3|12397|12396.3|12398.4|12397.7|12395.7|12394.8|209
1649388600000|2022-04-08 03:30:00|12397.3|12396.6|12395.8|12394.8|12398.1|12397.2|12395.5|12394.7|333
1649388900000|2022-04-08 03:35:00|12395.9|12394.9|12394.4|12393.7|12396.1|12395.3|12394.3|12393.4|353
1649389200000|2022-04-08 03:40:00|12394.5|12393.5|12395.8|12394.8|12396.9|12395.9|12393.9|12393|324
1649389500000|2022-04-08 03:45:00|12395.9|12394.9|12394.5|12393.5|12397.5|12396.5|12394.5|12393.5|317
1649389800000|2022-04-08 03:50:00|12394.6|12393.6|12395.7|12394.7|12395.8|12394.9|12393.3|12392.5|371
1649390100000|2022-04-08 03:55:00|12395.8|12394.8|12395.2|12394.5|12395.8|12395.1|12394.3|12393.4|255
1649390400000|2022-04-08 04:00:00|12395.4|12394.4|12395.9|12395.2|12396.3|12395.5|12394.7|12393.9|172
1649390700000|2022-04-08 04:05:00|12396|12395.3|12392|12391|12396.2|12395.5|12391.4|12390.6|211
1649391000000|2022-04-08 04:10:00|12391.8|12391.1|12391.4|12390.7|12393.1|12392.2|12391.4|12390.5|119
1649391300000|2022-04-08 04:15:00|12391.5|12390.8|12394.5|12393.8|12394.5|12393.8|12391.5|12390.8|284
1649391600000|2022-04-08 04:20:00|12394.6|12393.5|12393.8|12392.8|12395.7|12394.9|12392.7|12391.9|373
1649391900000|2022-04-08 04:25:00|12393.7|12393.1|12397.6|12396.9|12398.1|12397.4|12393.6|12392.7|311
1649392200000|2022-04-08 04:30:00|12398|12397.3|12398.2|12397.2|12399.7|12399|12396.9|12396|284
1649392500000|2022-04-08 04:35:00|12398.3|12397.3|12397.6|12396.9|12398.9|12398.2|12397.1|12396.4|256
1649392800000|2022-04-08 04:40:00|12397.5|12396.8|12395.3|12394.6|12397.7|12396.8|12394.3|12393.5|268
1649393100000|2022-04-08 04:45:00|12395.5|12394.5|12397|12396.3|12397.3|12396.6|12394|12393.1|243
1649393400000|2022-04-08 04:50:00|12397.3|12396.6|12397.2|12396.5|12397.7|12396.9|12396.5|12395.8|185
1649393700000|2022-04-08 04:55:00|12397.3|12396.6|12398.5|12397.5|12398.7|12397.9|12396.2|12395.4|179
1649394000000|2022-04-08 05:00:00|12398.4|12397.7|12398.3|12397.6|12399.2|12398.5|12397.7|12396.9|213
1649394300000|2022-04-08 05:05:00|12398|12397.3|12397|12396|12398|12397.3|12395.2|12394.3|209
1649394600000|2022-04-08 05:10:00|12397.1|12396.1|12398.1|12397.4|12398.8|12397.9|12397|12396|220
1649394900000|2022-04-08 05:15:00|12398|12397.3|12398.4|12397.4|12399.5|12398.8|12396.8|12396|238
1649395200000|2022-04-08 05:20:00|12398.5|12397.5|12399.8|12399.1|12400.7|12400|12398.4|12397.4|266
1649395500000|2022-04-08 05:25:00|12399.6|12398.9|12398.5|12397.8|12400.7|12400|12396.8|12395.8|319
1649395800000|2022-04-08 05:30:00|12398.6|12397.9|12399.8|12399.1|12400.5|12399.8|12397.7|12396.8|364
1649396100000|2022-04-08 05:35:00|12399.9|12399.2|12400|12399.3|12400.4|12399.7|12398.3|12397.4|240
1649396400000|2022-04-08 05:40:00|12399.9|12399.2|12398.5|12397.5|12403.9|12403.2|12395.8|12395|360
1649396700000|2022-04-08 05:45:00|12398.4|12397.4|12394.7|12393.7|12398.8|12397.9|12393.1|12392.1|412
1649397000000|2022-04-08 05:50:00|12394.6|12393.9|12396.1|12395.1|12397.8|12397|12394.6|12393.8|324
1649397300000|2022-04-08 05:55:00|12395.9|12395.2|12396.2|12395.2|12398.4|12397.6|12395|12394.2|333
1649397600000|2022-04-08 06:00:00|12396|12395|12398.8|12398.1|12403.2|12402.3|12395.8|12395|559
1649397900000|2022-04-08 06:05:00|12398.7|12398|12403.5|12402.5|12404.2|12403.4|12397.6|12396.9|448
1649398200000|2022-04-08 06:10:00|12403.8|12402.8|12402.6|12401.9|12405|12404.3|12402|12401.3|410
1649398500000|2022-04-08 06:15:00|12403|12402.3|12402.6|12401.6|12405|12404.3|12402|12401.2|382
1649398800000|2022-04-08 06:20:00|12402.5|12401.5|12403.2|12402.5|12404.3|12403.6|12401.4|12400.6|465
1649399100000|2022-04-08 06:25:00|12403.8|12402.8|12409.5|12408.5|12410.7|12409.5|12403.6|12402.8|581
1649399400000|2022-04-08 06:30:00|12409.4|12408.7|12408.9|12407.9|12410.1|12409.2|12405.9|12405.1|689
1649399700000|2022-04-08 06:35:00|12408.7|12408|12406.1|12405.1|12409.2|12408.3|12405.4|12404.5|492
1649400000000|2022-04-08 06:40:00|12405.6|12404.9|12407.1|12406.1|12407.3|12406.6|12404.3|12403.6|469
1649400300000|2022-04-08 06:45:00|12407|12406|12407.8|12406.8|12408.9|12407.9|12406.1|12405.2|502
1649400600000|2022-04-08 06:50:00|12407.7|12406.7|12406.4|12405.4|12408|12407.3|12405.4|12404.6|566
1649400900000|2022-04-08 06:55:00|12406.3|12405.3|12407.6|12406.6|12408.7|12408|12404.4|12403.7|536
1649401200000|2022-04-08 07:00:00|12407.5|12406.9|12408.6|12407.9|12410.6|12409.9|12406.2|12405.3|684
1649401500000|2022-04-08 07:05:00|12408.8|12407.8|12404.3|12403.3|12410.3|12409.5|12404|12403.1|690
1649401800000|2022-04-08 07:10:00|12404.4|12403.4|12409.4|12408.4|12410.4|12409.4|12404.3|12403.3|508
1649402100000|2022-04-08 07:15:00|12409.3|12408.3|12414.6|12413.9|12414.8|12414|12407.6|12406.6|588
1649402400000|2022-04-08 07:20:00|12414.5|12413.8|12410.6|12409.9|12415.3|12414.6|12410.1|12409.4|666
1649402700000|2022-04-08 07:25:00|12410.7|12409.7|12407.6|12406.9|12412.5|12411.6|12406.9|12406|642
1649403000000|2022-04-08 07:30:00|12407.8|12406.8|12408.6|12407.6|12411|12410|12406.4|12405.6|658
1649403300000|2022-04-08 07:35:00|12408.4|12407.7|12410.2|12409.2|12412.3|12411.6|12408.4|12407.6|640
1649403600000|2022-04-08 07:40:00|12410.1|12409.1|12407.5|12406.8|12410.7|12410|12407.4|12406.5|521
1649403900000|2022-04-08 07:45:00|12407.6|12406.9|12410.4|12409.7|12411.7|12410.8|12407.5|12406.7|578
1649404200000|2022-04-08 07:50:00|12410.5|12409.8|12405.4|12404.7|12411.1|12410.1|12404.6|12403.7|499
1649404500000|2022-04-08 07:55:00|12405.3|12404.6|12405.2|12404.2|12406.2|12405.5|12401.5|12400.8|597
1649404800000|2022-04-08 08:00:00|12405.1|12404.1|12410.4|12409.7|12411.9|12411|12403.8|12402.8|718
1649405100000|2022-04-08 08:05:00|12410.3|12409.6|12406.6|12405.9|12410.8|12410|12406.2|12405.4|582
1649405400000|2022-04-08 08:10:00|12406.5|12405.5|12407.6|12406.6|12408.3|12407.5|12405.8|12405|516
1649405700000|2022-04-08 08:15:00|12407.7|12406.7|12409.8|12408.8|12411|12410.1|12407.5|12406.7|562
1649406000000|2022-04-08 08:20:00|12409.7|12408.7|12411.1|12410.4|12412.2|12411.5|12408.3|12407.4|584
1649406300000|2022-04-08 08:25:00|12411.2|12410.5|12410.6|12409.9|12412.6|12411.8|12408.9|12408.2|590
1649406600000|2022-04-08 08:30:00|12410.5|12409.8|12409.9|12408.9|12411.3|12410.6|12408.2|12407.4|514
1649406900000|2022-04-08 08:35:00|12409.7|12408.7|12411.1|12410.1|12411.1|12410.1|12408.4|12407.6|452
1649407200000|2022-04-08 08:40:00|12411|12410|12411|12410|12412.1|12411.2|12409.9|12409|528
1649407500000|2022-04-08 08:45:00|12411.1|12410.1|12408.9|12408.2|12411.8|12410.9|12408.4|12407.6|359
1649407800000|2022-04-08 08:50:00|12409.2|12408.4|12410.2|12409.2|12411.2|12410.5|12409.1|12408.2|459
1649408100000|2022-04-08 08:55:00|12410.3|12409.3|12410.6|12409.9|12411.6|12410.7|12408.5|12407.8|470
1649408400000|2022-04-08 09:00:00|12410.7|12410|12409.8|12409.1|12411|12410.3|12408.7|12407.8|556
1649408700000|2022-04-08 09:05:00|12409.7|12409|12411|12410|12412.6|12411.9|12408.6|12407.8|544
1649409000000|2022-04-08 09:10:00|12410.9|12409.9|12410.1|12409.4|12412.4|12411.6|12409.8|12408.9|450
1649409300000|2022-04-08 09:15:00|12410.2|12409.5|12407|12406|12411.8|12411|12406.4|12405.4|490
1649409600000|2022-04-08 09:20:00|12406.9|12405.9|12407.8|12407.1|12410|12409.1|12406.8|12405.9|489
1649409900000|2022-04-08 09:25:00|12407.7|12407|12407|12406.3|12408.5|12407.6|12406.3|12405.4|438
1649410200000|2022-04-08 09:30:00|12406.7|12406|12405.4|12404.4|12408.5|12407.6|12404.5|12403.8|349
1649410500000|2022-04-08 09:35:00|12405.3|12404.3|12408.9|12407.9|12410|12409.2|12405.1|12404.2|460
1649410800000|2022-04-08 09:40:00|12409|12408|12406.9|12405.9|12409.3|12408.5|12406.8|12405.8|327
1649411100000|2022-04-08 09:45:00|12406.7|12406|12408.1|12407.1|12410.8|12409.8|12406.7|12405.8|430
1649411400000|2022-04-08 09:50:00|12408.3|12407.3|12409.2|12408.2|12409.3|12408.3|12406.9|12406.2|283
1649411700000|2022-04-08 09:55:00|12409.1|12408.4|12409.1|12408.4|12409.6|12408.8|12406.1|12405.3|316
1649412000000|2022-04-08 10:00:00|12409.3|12408.3|12408.1|12407.4|12409.9|12409.1|12407.7|12406.9|400
1649412300000|2022-04-08 10:05:00|12407.8|12407.1|12408.6|12407.6|12410.1|12409.3|12407.7|12407|309
1649412600000|2022-04-08 10:10:00|12408.3|12407.5|12407.6|12406.9|12408.7|12407.8|12407.5|12406.7|247
1649412900000|2022-04-08 10:15:00|12407.7|12407|12408.2|12407.2|12408.5|12407.6|12405.5|12404.8|425
1649413200000|2022-04-08 10:20:00|12408.1|12407.4|12406.2|12405.5|12409|12408.2|12406.1|12405.4|323
1649413500000|2022-04-08 10:25:00|12406.3|12405.6|12409.1|12408.1|12409.9|12409.2|12406|12405.2|309
1649413800000|2022-04-08 10:30:00|12409|12408|12408.6|12407.9|12410.1|12409.3|12408.5|12407.8|377
1649414100000|2022-04-08 10:35:00|12409.1|12408.1|12409.1|12408.4|12411.2|12410.5|12408.3|12407.6|322
1649414400000|2022-04-08 10:40:00|12409|12408.3|12408.7|12408|12409.3|12408.5|12408.2|12407.4|264
1649414700000|2022-04-08 10:45:00|12408.6|12407.9|12410.1|12409.4|12411.7|12410.7|12408.6|12407.9|276
1649415000000|2022-04-08 10:50:00|12410|12409.3|12409|12408.3|12411.7|12410.7|12408.9|12408|298
1649415300000|2022-04-08 10:55:00|12409.1|12408.4|12410.3|12409.3|12410.6|12409.8|12408.8|12407.7|288
1649415600000|2022-04-08 11:00:00|12410.2|12409.2|12411|12410.3|12411.7|12411|12410|12409.2|288
1649415900000|2022-04-08 11:05:00|12411.1|12410.4|12413.9|12413.2|12414.1|12413.4|12410.9|12410.2|334
1649416200000|2022-04-08 11:10:00|12414.1|12413.4|12415.7|12415|12419.6|12418.8|12414|12413.3|669
1649416500000|2022-04-08 11:15:00|12415.8|12415.1|12417.6|12416.9|12418.1|12417.3|12414.6|12413.9|468
1649416800000|2022-04-08 11:20:00|12417.7|12416.7|12418.6|12417.9|12420|12419.3|12416.1|12415.3|404
1649417100000|2022-04-08 11:25:00|12418.7|12418|12415.3|12414.6|12419.2|12418.5|12415.1|12414.4|390
1649417400000|2022-04-08 11:30:00|12415.2|12414.5|12415.5|12414.5|12417|12416.3|12414.5|12413.8|309
1649417700000|2022-04-08 11:35:00|12415.3|12414.6|12418.2|12417.2|12418.9|12418.1|12415.3|12414.6|358
1649418000000|2022-04-08 11:40:00|12417.9|12417.3|12417.4|12416.7|12418.2|12417.5|12416.7|12416|308
1649418300000|2022-04-08 11:45:00|12417.5|12416.8|12417.6|12416.9|12418.3|12417.6|12416.2|12415.3|263
1649418600000|2022-04-08 11:50:00|12417.7|12417|12419.1|12418.4|12419.9|12419.1|12417.4|12416.5|311
1649418900000|2022-04-08 11:55:00|12419.2|12418.5|12417.8|12417.1|12419.4|12418.7|12417.6|12416.9|344
1649419200000|2022-04-08 12:00:00|12417.6|12416.9|12417|12416.3|12419.9|12419.2|12416.3|12415.5|528
1649419500000|2022-04-08 12:05:00|12417.1|12416.4|12417.7|12417|12418.9|12418.2|12416.2|12415.3|343
1649419800000|2022-04-08 12:10:00|12417.6|12416.9|12417|12416.3|12418.7|12417.9|12416.2|12415.5|315
1649420100000|2022-04-08 12:15:00|12417.1|12416.4|12419.2|12418.5|12419.7|12419|12417|12416.3|382
1649420400000|2022-04-08 12:20:00|12419.3|12418.6|12419.2|12418.5|12419.7|12418.9|12417|12416.1|388
1649420700000|2022-04-08 12:25:00|12419.3|12418.6|12426.1|12425.4|12429.3|12428.3|12418.6|12417.7|457
1649421000000|2022-04-08 12:30:00|12426.3|12425.3|12436.7|12436|12438.7|12437.8|12424.8|12424.1|884
1649421300000|2022-04-08 12:35:00|12436.9|12435.9|12435.9|12435.2|12438.4|12437.7|12434.5|12433.7|832
1649421600000|2022-04-08 12:40:00|12436.1|12435.1|12437.4|12436.7|12437.5|12436.8|12431.6|12430.7|788
1649421900000|2022-04-08 12:45:00|12437.7|12437|12437.6|12436.9|12441|12440|12436|12435.2|838
1649422200000|2022-04-08 12:50:00|12437.5|12436.8|12440.7|12439.7|12440.8|12440|12436.5|12435.8|605
1649422500000|2022-04-08 12:55:00|12440.6|12439.6|12440.3|12439.6|12440.9|12440.1|12437.9|12437.2|800
1649422800000|2022-04-08 13:00:00|12440.2|12439.5|12442.7|12442|12443.4|12442.6|12437.1|12436.4|712
1649423100000|2022-04-08 13:05:00|12442.9|12441.9|12448.1|12447.4|12448.4|12447.7|12442.1|12441.2|760
1649423400000|2022-04-08 13:10:00|12448|12447.1|12448.6|12447.9|12449.5|12448.8|12446.9|12446.2|724
1649423700000|2022-04-08 13:15:00|12448.7|12448|12453.9|12453.2|12454.6|12453.9|12448.3|12447.6|664
1649424000000|2022-04-08 13:20:00|12454|12453.3|12464.8|12463.8|12464.8|12463.9|12453.4|12452.7|867
1649424300000|2022-04-08 13:25:00|12464.9|12464.1|12461.1|12460.4|12468.1|12467.4|12455.1|12454.1|1090
1649424600000|2022-04-08 13:30:00|12461.6|12460.6|12454.6|12453.9|12463.2|12462.2|12451.1|12450.3|1094
1649424900000|2022-04-08 13:35:00|12454.9|12454.1|12461|12460.3|12462|12461.1|12452.2|12451.5|926
1649425200000|2022-04-08 13:40:00|12461.2|12460.2|12458.7|12458|12463.6|12462.7|12456.6|12455.7|919
1649425500000|2022-04-08 13:45:00|12458.8|12458.1|12462.3|12461.6|12464.8|12464.1|12458.8|12458.1|793
1649425800000|2022-04-08 13:50:00|12462.4|12461.3|12460.2|12459.5|12463.4|12462.7|12459.2|12458.3|691
1649426100000|2022-04-08 13:55:00|12460.3|12459.6|12458.7|12458|12462.6|12461.8|12452.8|12452.1|957
1649426400000|2022-04-08 14:00:00|12458.9|12457.9|12458.6|12457.6|12462.6|12461.9|12457.4|12456.5|952
1649426700000|2022-04-08 14:05:00|12458.8|12458.1|12451.3|12450.6|12459.5|12458.6|12449.6|12448.9|771
1649427000000|2022-04-08 14:10:00|12451.4|12450.7|12447.8|12447.1|12452.3|12451.4|12444|12443.2|1024
1649427300000|2022-04-08 14:15:00|12447.9|12447.2|12449.8|12449.1|12451.8|12451|12446.8|12446.1|744
1649427600000|2022-04-08 14:20:00|12449.9|12449.2|12446.1|12445.4|12452.1|12451.4|12443.6|12442.7|715
1649427900000|2022-04-08 14:25:00|12446.2|12445.5|12448.7|12448|12449.8|12449.1|12445.9|12445.1|760
1649428200000|2022-04-08 14:30:00|12448.8|12448.1|12454|12453.3|12455.2|12454.5|12447.3|12446.3|782
1649428500000|2022-04-08 14:35:00|12454.1|12453.4|12452|12451.3|12456.4|12455.7|12451.8|12451|663
1649428800000|2022-04-08 14:40:00|12452.2|12451.5|12446|12445.3|12453.3|12452.6|12445.1|12444.4|589
1649429100000|2022-04-08 14:45:00|12445.9|12445.2|12446.7|12446|12449.4|12448.4|12442.9|12442.2|915
1649429400000|2022-04-08 14:50:00|12446.9|12445.9|12441.9|12441.2|12447.6|12446.8|12441.9|12441.1|859
1649429700000|2022-04-08 14:55:00|12442.2|12441.5|12440.6|12439.9|12443.5|12442.5|12435.6|12434.7|1169
1649430000000|2022-04-08 15:00:00|12440.7|12440|12431.9|12430.9|12441.6|12440.9|12431.4|12430.4|840
1649430300000|2022-04-08 15:05:00|12431.8|12430.8|12432|12431.3|12432.5|12431.7|12427.4|12426.5|744
1649430600000|2022-04-08 15:10:00|12432.1|12431.4|12432.4|12431.4|12433.4|12432.7|12429.8|12429|546
1649430900000|2022-04-08 15:15:00|12432.5|12431.5|12427.9|12427.2|12434.9|12434.2|12427.4|12426.7|630
1649431200000|2022-04-08 15:20:00|12428.1|12427.1|12428.6|12427.6|12433.3|12432.4|12427.8|12427|536
1649431500000|2022-04-08 15:25:00|12428.5|12427.5|12434.8|12434.1|12435.6|12434.7|12427.8|12426.9|591
1649431800000|2022-04-08 15:30:00|12434.9|12433.9|12434.4|12433.7|12436.6|12435.9|12433.5|12432.8|548
1649432100000|2022-04-08 15:35:00|12434.3|12433.6|12434.9|12433.9|12435.2|12434.2|12432.5|12431.8|532
1649432400000|2022-04-08 15:40:00|12434.8|12433.8|12436.3|12435.6|12436.4|12435.6|12433.1|12432.4|466
1649432700000|2022-04-08 15:45:00|12436.2|12435.5|12432.8|12432.1|12437.4|12436.7|12432.7|12432|488
1649433000000|2022-04-08 15:50:00|12432.9|12432.2|12433.2|12432.5|12435.8|12435.1|12432.6|12431.9|390
1649433300000|2022-04-08 15:55:00|12433.6|12432.9|12431.5|12430.8|12434.4|12433.6|12431.4|12430.7|457
1649433600000|2022-04-08 16:00:00|12431.4|12430.7|12432.8|12432.1|12432.8|12432.1|12430.1|12429.2|287
1649433900000|2022-04-08 16:05:00|12432.9|12432.2|12431.3|12430.6|12435.1|12434.2|12429.2|12428.5|376
1649434200000|2022-04-08 16:10:00|12431.4|12430.7|12429.9|12428.9|12431.8|12431|12429.1|12428.3|336
1649434500000|2022-04-08 16:15:00|12430|12429|12429.2|12428.2|12431.1|12430.1|12428.1|12427.2|356
1649434800000|2022-04-08 16:20:00|12429.3|12428.3|12429.8|12429.1|12431.4|12430.4|12429|12428.1|253
1649435100000|2022-04-08 16:25:00|12429.9|12429.2|12430.4|12429.7|12430.8|12429.8|12428.3|12427.3|329
1649435400000|2022-04-08 16:30:00|12430.5|12429.8|12430.7|12429.7|12431|12430.1|12428.9|12428.2|262
1649435700000|2022-04-08 16:35:00|12430.8|12430.1|12430.5|12429.8|12430.9|12430.1|12429|12428.1|248
1649436000000|2022-04-08 16:40:00|12430.6|12429.9|12433.9|12432.9|12434|12433.2|12430.5|12429.6|278
1649436300000|2022-04-08 16:45:00|12434|12433|12437.1|12436.1|12437.3|12436.4|12434|12433|263
1649436600000|2022-04-08 16:50:00|12437.2|12436.2|12437.7|12437|12438.1|12437.2|12436.1|12435.3|385
1649436900000|2022-04-08 16:55:00|12437.6|12436.9|12439.4|12438.7|12439.8|12439.1|12436.8|12435.9|326
1649437200000|2022-04-08 17:00:00|12439.2|12438.5|12441.6|12440.9|12443.4|12442.6|12439|12438.3|422
1649437500000|2022-04-08 17:05:00|12441.7|12441|12441.8|12441.1|12443.7|12442.9|12441.5|12440.7|315
1649437800000|2022-04-08 17:10:00|12441.7|12441|12439.7|12438.7|12442.2|12441.3|12439.4|12438.5|301
1649438100000|2022-04-08 17:15:00|12439.6|12438.6|12437.3|12436.6|12441.2|12440.5|12437.2|12436.5|318
1649438400000|2022-04-08 17:20:00|12437.2|12436.5|12438.1|12437.4|12438.7|12437.8|12436.6|12435.9|288
1649438700000|2022-04-08 17:25:00|12438.3|12437.3|12440.2|12439.5|12440.3|12439.6|12437.7|12436.9|253
1649439000000|2022-04-08 17:30:00|12440.1|12439.4|12441.7|12441|12442.4|12441.7|12439.6|12438.9|243
1649439300000|2022-04-08 17:35:00|12441.8|12440.8|12441.5|12440.8|12443.3|12442.6|12441.4|12440.6|244
1649439600000|2022-04-08 17:40:00|12441.7|12440.7|12440|12439.3|12442.4|12441.5|12439.7|12439|188
1649439900000|2022-04-08 17:45:00|12439.9|12439.2|12439.9|12439.2|12441|12440.2|12439.1|12438.4|232
1649440200000|2022-04-08 17:50:00|12439.8|12439.1|12439.3|12438.6|12439.8|12439.1|12436|12435.1|314
1649440500000|2022-04-08 17:55:00|12439.4|12438.7|12442.3|12441.3|12442.4|12441.5|12439.1|12438.4|360
1649440800000|2022-04-08 18:00:00|12442.2|12441.2|12440.5|12439.8|12442.4|12441.6|12439.8|12438.9|276
1649441100000|2022-04-08 18:05:00|12440.6|12439.9|12439.7|12439|12440.8|12439.9|12439|12438.1|163
1649441400000|2022-04-08 18:10:00|12439.8|12439.1|12439.1|12438.1|12439.8|12439.1|12438.4|12437.6|142
1649441700000|2022-04-08 18:15:00|12439.2|12438.2|12440|12439|12440.2|12439.3|12439|12438.2|178
1649442000000|2022-04-08 18:20:00|12439.5|12438.8|12439.6|12438.9|12439.6|12438.9|12437.4|12436.6|225
1649442300000|2022-04-08 18:25:00|12439.7|12439|12438.2|12437.5|12439.8|12439|12437.8|12437|184
1649442600000|2022-04-08 18:30:00|12438.1|12437.4|12437.4|12436.7|12438.9|12438.1|12436.6|12435.8|267
1649442900000|2022-04-08 18:35:00|12437.5|12436.8|12438.3|12437.3|12438.7|12437.8|12435.1|12434.1|253
1649443200000|2022-04-08 18:40:00|12438.1|12437.4|12437.9|12436.9|12439.4|12438.7|12437.7|12436.9|273
1649443500000|2022-04-08 18:45:00|12438|12437.3|12440.2|12439.5|12440.6|12439.8|12438|12437.3|236
1649443800000|2022-04-08 18:50:00|12440.1|12439.4|12436.9|12436.2|12440.3|12439.6|12436.8|12436|371
1649444100000|2022-04-08 18:55:00|12437.1|12436.1|12437.4|12436.4|12438.4|12437.5|12435.1|12434.2|387
1649444400000|2022-04-08 19:00:00|12437.3|12436.6|12439.7|12439|12440.1|12439.4|12435.9|12435|399
1649444700000|2022-04-08 19:05:00|12439.9|12439.2|12438.2|12437.5|12440.6|12439.7|12437.8|12437.1|260
1649445000000|2022-04-08 19:10:00|12438.4|12437.4|12437.4|12436.4|12439.4|12438.5|12437.1|12436.2|218
1649445300000|2022-04-08 19:15:00|12437.3|12436.3|12436.1|12435.1|12437.5|12436.6|12434.8|12433.8|307
1649445600000|2022-04-08 19:20:00|12436|12435|12436.7|12435.7|12437|12436.1|12435.6|12434.6|192
1649445900000|2022-04-08 19:25:00|12436.8|12435.8|12437.1|12436.4|12437.4|12436.5|12436.5|12435.6|134
1649446200000|2022-04-08 19:30:00|12437|12436.3|12435.5|12434.8|12437.1|12436.4|12434.9|12434.1|258
1649446500000|2022-04-08 19:35:00|12435.3|12434.6|12433.7|12433|12435.4|12434.7|12433.6|12432.7|198
1649446800000|2022-04-08 19:40:00|12433.8|12433.1|12435.2|12434.2|12435.6|12434.6|12433.5|12432.7|212
1649447100000|2022-04-08 19:45:00|12435.1|12434.1|12434.5|12433.5|12435.7|12434.9|12434.2|12433.2|194
1649447400000|2022-04-08 19:50:00|12434.4|12433.4|12435.3|12434.3|12435.3|12434.4|12433.8|12432.8|214
1649447700000|2022-04-08 19:55:00|12435.2|12434.5|12435.4|12434.4|12437.6|12436.8|12434.8|12434|279
1649448000000|2022-04-08 20:00:00|12435.3|12434.3|12434.7|12433.7|12436.4|12435.4|12433.5|12432.5|274
1649448300000|2022-04-08 20:05:00|12434.6|12433.6|12433.8|12432.8|12434.9|12433.8|12433.3|12432.2|145
1649448600000|2022-04-08 20:10:00|12434.1|12432.5|12432.3|12431.3|12434.2|12432.8|12431.9|12430.6|282
1649448900000|2022-04-08 20:15:00|12432.4|12431.4|12433|12432|12434|12432.7|12432|12430.8|177
1649449200000|2022-04-08 20:20:00|12433.3|12431.8|12432.1|12431.1|12433.3|12432.1|12431.8|12430.6|107
1649449500000|2022-04-08 20:25:00|12432.2|12431.2|12429.6|12428.6|12432.3|12431.2|12428.7|12427.7|179
1649449800000|2022-04-08 20:30:00|12429.7|12428.7|12430.7|12429.7|12431|12429.8|12429.6|12428.2|123
1649450100000|2022-04-08 20:35:00|12430.9|12429.4|12430.8|12429.8|12431|12430|12429.2|12428.2|140
1649450400000|2022-04-08 20:40:00|12430.7|12429.7|12430.6|12429.6|12431.9|12430.9|12430.3|12429.3|121
1649450700000|2022-04-08 20:45:00|12430.5|12429.5|12430.7|12429.7|12433.6|12432.6|12429.9|12428.9|303
1649451000000|2022-04-08 20:50:00|12430.6|12429.6|12429.2|12428.2|12431|12430|12428.7|12426.5|204
1649451300000|2022-04-08 20:55:00|12428.9|12427.9|12428.9|12427.9|12432.7|12428.9|12428.5|12425.8|153
1649016000000|2022-04-03 20:00:00|12267.5|12261.7|12265.5|12259|12269.5|12261.7|12265.5|12256.5|6
1649016300000|2022-04-03 20:05:00|12268.1|12261.6|12267.5|12261.7|12269.1|12265.7|12266.3|12256.2|30
1649016600000|2022-04-03 20:10:00|12269.5|12257.5|12264.2|12262.2|12269.5|12262.3|12264.2|12257.2|8
1649016900000|2022-04-03 20:15:00|12265.6|12260.6|12267.5|12261.7|12267.5|12262.2|12264.2|12256.9|13
1649017200000|2022-04-03 20:20:00||12261.4||12261.7||12261.7||12256.9|10
1649017800000|2022-04-03 20:30:00|12267.8|12265.8|12267.5|12261.7|12269.5|12266.2|12266.6|12256.5|20
1649018100000|2022-04-03 20:35:00|12267.6|12261.5|12267.5|12261.7|12268.4|12261.7|12267.5|12257.9|11
1649018400000|2022-04-03 20:40:00|12266.8|12259.9|12267.7|12265.7|12269.8|12265.8|12266.6|12256.5|26
1649018700000|2022-04-03 20:45:00|12269.1|12262.5|12268.3|12263.1|12270.8|12266.2|12266.7|12258.8|34
1649019000000|2022-04-03 20:50:00|12266.8|12264.8|12265.6|12259.5|12288.1|12276.1|12265.6|12256.6|43
1649019300000|2022-04-03 20:55:00|12264.9|12259.4|12265.6|12259.5|12267.2|12259.5|12264.9|12257|9
1649019600000|2022-04-03 21:00:00|12267.5|12261.7|12266.5|12261.2|12268.4|12263.3|12264.4|12259.5|31
1649019900000|2022-04-03 21:05:00|12264.3|12260.5|12264.5|12260.3|12266.5|12260.8|12263.6|12257.7|52
1649020200000|2022-04-03 21:10:00|12264.2|12260.4|12264.9|12259.7|12266.6|12260.6|12264.2|12259.2|57
1649020500000|2022-04-03 21:15:00|12264.2|12259.4|12264.8|12259.3|12265.8|12259.9|12263.3|12258.6|127
1649020800000|2022-04-03 21:20:00|12265.2|12259.2|12263.5|12257.5|12265.2|12260|12262.9|12257.1|141
1649021100000|2022-04-03 21:25:00|12263.7|12257.7|12262.1|12256.8|12264.2|12259.2|12261.2|12255.2|138
1649021400000|2022-04-03 21:30:00|12262.3|12256.7|12262.4|12256.6|12263.1|12257.6|12261.6|12256.4|133
1649021700000|2022-04-03 21:35:00|12262.5|12256.5|12261.8|12257.5|12263|12257.7|12261.3|12256.5|121
1649022000000|2022-04-03 21:40:00|12262.3|12257|12262.9|12258|12263.7|12258.2|12261.6|12256.7|129
1649022300000|2022-04-03 21:45:00|12262.1|12258.2|12262.9|12257.5|12263.2|12258.3|12261.5|12256.5|104
1649022600000|2022-04-03 21:50:00|12261.7|12257.7|12262.9|12256.9|12264.3|12258.3|12261.5|12256.2|98
1649022900000|2022-04-03 21:55:00|12263|12257|12258.6|12252.6|12263.2|12257.4|12254.4|12248.4|294
1649023200000|2022-04-03 22:00:00|12258.4|12252.7|12274|12268|12274.1|12270.6|12258.2|12252.2|1421
1649023500000|2022-04-03 22:05:00|12273.8|12267.8|12271|12268|12273.8|12269|12269.7|12265.3|275
1649023800000|2022-04-03 22:10:00|12271.1|12267.8|12270.9|12268.2|12275.5|12272.7|12265.9|12262.8|791
1649024100000|2022-04-03 22:15:00|12271.7|12268|12264.4|12261.4|12272|12268.2|12263.4|12259.9|930
1649024400000|2022-04-03 22:20:00|12264.3|12260.5|12265.4|12261.4|12267.6|12265.2|12259.6|12256.7|1026
1649024700000|2022-04-03 22:25:00|12265.5|12262|12272.6|12269.8|12274.8|12272.5|12262.8|12259.6|912
1649025000000|2022-04-03 22:30:00|12272.8|12269.6|12273.1|12272.1|12274.2|12272.2|12267.3|12265.4|1007
1649025300000|2022-04-03 22:35:00|12274|12271.5|12269.3|12267|12275.4|12273|12267.7|12265.8|933
1649025600000|2022-04-03 22:40:00|12268.6|12267.6|12267.7|12265.6|12272.7|12270.8|12266.6|12265|539
1649025900000|2022-04-03 22:45:00|12267.8|12265.7|12267.8|12265.8|12270|12267.7|12266.8|12265|507
1649026200000|2022-04-03 22:50:00|12268.1|12265.5|12267.8|12264.7|12270.5|12268.4|12265.6|12264.3|440
1649026500000|2022-04-03 22:55:00|12267.6|12264.8|12267.5|12265.6|12269|12267|12263.6|12262|491
1649026800000|2022-04-03 23:00:00|12267.4|12265.5|12260.7|12259.7|12269.1|12267.9|12259|12257.9|517
1649027100000|2022-04-03 23:05:00|12260.8|12260|12263.8|12262.8|12265.5|12264.2|12260.4|12258.6|447
1649027400000|2022-04-03 23:10:00|12263.9|12262.9|12260.9|12260.2|12264.6|12263.4|12260.7|12259.4|364
1649027700000|2022-04-03 23:15:00|12261|12260.3|12262.4|12261.7|12264.7|12263.8|12260.9|12259.8|209
1649028000000|2022-04-03 23:20:00|12262.6|12261.6|12261|12260.3|12262.6|12261.7|12259.4|12258.2|299
1649028300000|2022-04-03 23:25:00|12261.1|12260.1|12262.7|12261.7|12263|12262.2|12259.6|12258.8|281
1649028600000|2022-04-03 23:30:00|12262.6|12261.6|12259.1|12258.1|12262.8|12261.9|12258.9|12258.1|291
1649028900000|2022-04-03 23:35:00|12259.2|12258.2|12266.7|12266|12267.9|12267|12259.1|12258.2|636
1649029200000|2022-04-03 23:40:00|12266.8|12266.1|12267.4|12266.7|12269.7|12268.9|12266.6|12265.9|477
1649029500000|2022-04-03 23:45:00|12267.2|12266.5|12262.8|12262.1|12267.4|12266.6|12261.2|12260.5|401
1649029800000|2022-04-03 23:50:00|12263|12262.3|12260.4|12259.7|12263.2|12262.5|12259.3|12258.6|420
1649030100000|2022-04-03 23:55:00|12260.5|12259.8|12264.1|12263.4|12264.8|12264.1|12259.5|12258.8|440
1649030400000|2022-04-04 00:00:00|12264|12263.3|12249|12248|12264.1|12263.4|12246.9|12246.2|902
1649030700000|2022-04-04 00:05:00|12249.1|12248.1|12248.2|12247.5|12250.5|12249.6|12244|12243.3|673
1649031000000|2022-04-04 00:10:00|12248.1|12247.4|12246.9|12246.2|12250.8|12249.8|12246.7|12246|586
1649031300000|2022-04-04 00:15:00|12246.8|12246.1|12233.1|12232.4|12248.3|12247.6|12231|12230.1|843
1649031600000|2022-04-04 00:20:00|12233|12232.3|12232.3|12231.6|12237|12236.3|12227|12226|893
1649031900000|2022-04-04 00:25:00|12232.4|12231.7|12238.1|12237.4|12238.7|12238|12230.5|12229.8|706
1649032200000|2022-04-04 00:30:00|12238.2|12237.5|12240|12239.3|12240.9|12240.2|12236.2|12235.5|605
1649032500000|2022-04-04 00:35:00|12239.9|12239.2|12234.8|12234.1|12240.1|12239.4|12230.4|12229.4|588
1649032800000|2022-04-04 00:40:00|12234.7|12234|12238.3|12237.6|12239.9|12239.1|12232.4|12231.7|528
1649033100000|2022-04-04 00:45:00|12238.4|12237.7|12234.8|12234.1|12238.5|12237.8|12232.9|12232.2|514
1649033400000|2022-04-04 00:50:00|12234.9|12234.2|12242.4|12241.4|12243.6|12242.8|12229.5|12228.8|1087
1649033700000|2022-04-04 00:55:00|12242.2|12241.5|12241.2|12240.2|12244.7|12243.8|12236.5|12235.8|850
1649034000000|2022-04-04 01:00:00|12241.1|12240.1|12244.2|12243.5|12245.3|12244.5|12238.6|12237.9|679
1649034300000|2022-04-04 01:05:00|12244.1|12243.4|12247|12246.3|12247.1|12246.4|12243.7|12243|407
1649034600000|2022-04-04 01:10:00|12247.1|12246.4|12250.3|12249.3|12252|12251.2|12245.2|12244.5|529
1649034900000|2022-04-04 01:15:00|12250.4|12249.4|12249.1|12248.4|12251.8|12251.1|12248|12247.3|425
1649035200000|2022-04-04 01:20:00|12248.9|12248.2|12241.5|12240.8|12249.2|12248.4|12241.4|12240.7|508
1649035500000|2022-04-04 01:25:00|12241.6|12240.9|12243.8|12243.1|12246.7|12246|12240.7|12240|459
1649035800000|2022-04-04 01:30:00|12243.9|12243.2|12246.8|12246.1|12247.9|12247.1|12239.8|12239.1|676
1649036100000|2022-04-04 01:35:00|12247|12246.3|12245.1|12244.1|12250.6|12249.6|12244.5|12243.6|506
1649036400000|2022-04-04 01:40:00|12245|12244.3|12250.6|12249.9|12253|12252.2|12244.9|12244.2|555
1649036700000|2022-04-04 01:45:00|12250.5|12249.8|12253.8|12253.1|12254.3|12253.6|12249.3|12248.6|523
1649037000000|2022-04-04 01:50:00|12253.7|12253|12252.2|12251.5|12255.1|12254.4|12252|12251.3|373
1649037300000|2022-04-04 01:55:00|12252.1|12251.4|12257.8|12257.1|12258.5|12257.8|12252.1|12251.4|395
1649037600000|2022-04-04 02:00:00|12257.9|12257.2|12263.3|12262.6|12263.5|12262.8|12257|12256.3|422
1649037900000|2022-04-04 02:05:00|12263.2|12262.5|12259.3|12258.6|12263.3|12262.6|12257.7|12257|328
1649038200000|2022-04-04 02:10:00|12259.2|12258.5|12262.7|12262|12267.7|12266.8|12258.6|12257.9|471
1649038500000|2022-04-04 02:15:00|12262.6|12261.9|12263.5|12262.8|12264.9|12264.2|12261.8|12261|392
1649038800000|2022-04-04 02:20:00|12263.6|12262.9|12259.5|12258.8|12263.6|12262.9|12259.5|12258.8|267
1649039100000|2022-04-04 02:25:00|12260|12259.3|12260.9|12260.2|12261.1|12260.4|12257.7|12257|293
1649039400000|2022-04-04 02:30:00|12261|12260|12260.8|12260.1|12261.3|12260.6|12258.7|12258|221
1649039700000|2022-04-04 02:35:00|12260.9|12260.2|12259.5|12258.8|12261.9|12261.2|12257.4|12256.7|275
1649040000000|2022-04-04 02:40:00|12259.4|12258.7|12268.3|12267.6|12269.4|12268.6|12259.4|12258.7|411
1649040300000|2022-04-04 02:45:00|12268.2|12267.5|12267|12266.3|12268.4|12267.7|12265.4|12264.7|349
1649040600000|2022-04-04 02:50:00|12267.1|12266.4|12268.4|12267.7|12270.9|12270.2|12266.6|12265.9|388
1649040900000|2022-04-04 02:55:00|12268.3|12267.6|12265.9|12265.2|12269.6|12268.9|12265.9|12265.2|312
1649041200000|2022-04-04 03:00:00|12266|12265.3|12265.2|12264.5|12268.1|12267.4|12263.6|12262.9|239
1649041500000|2022-04-04 03:05:00|12264.8|12264.1|12263.3|12262.6|12266.2|12265.5|12263.2|12262.5|240
1649041800000|2022-04-04 03:10:00|12263.6|12262.9|12262.2|12261.5|12264.8|12264.1|12262.2|12261.5|215
1649042100000|2022-04-04 03:15:00|12262.3|12261.6|12263.9|12263.2|12264.7|12264|12261.6|12260.9|218
1649042400000|2022-04-04 03:20:00|12263.8|12263.1|12262.4|12261.7|12263.9|12263.2|12262.2|12261.5|151
1649042700000|2022-04-04 03:25:00|12262.5|12261.8|12263.3|12262.6|12264.2|12263.5|12262.4|12261.7|202
1649043000000|2022-04-04 03:30:00|12263.4|12262.7|12268.6|12267.9|12269.5|12268.8|12263.2|12262.5|329
1649043300000|2022-04-04 03:35:00|12268.5|12267.8|12264.7|12264|12268.8|12268.1|12264|12263.3|158
1649043600000|2022-04-04 03:40:00|12264.8|12264.1|12266.2|12265.5|12266.3|12265.6|12264.6|12263.9|174
1649043900000|2022-04-04 03:45:00|12266.1|12265.4|12268.4|12267.7|12269.4|12268.6|12266|12265.3|216
1649044200000|2022-04-04 03:50:00|12268.5|12267.8|12268.4|12267.7|12268.9|12268.2|12264.9|12264.2|270
1649044500000|2022-04-04 03:55:00|12268.5|12267.8|12273.8|12273.1|12278.3|12277.4|12267.9|12267.2|427
1649044800000|2022-04-04 04:00:00|12273.7|12273|12276.2|12275.5|12276.3|12275.6|12270.7|12270|355
1649045100000|2022-04-04 04:05:00|12276.5|12275.8|12270.8|12270.1|12276.5|12275.8|12269.6|12268.9|356
1649045400000|2022-04-04 04:10:00|12270.9|12270.2|12267.6|12266.9|12271|12270.3|12266.8|12266.1|339
1649045700000|2022-04-04 04:15:00|12267.7|12267|12266|12265.3|12270.4|12269.7|12264.8|12264.1|329
1649046000000|2022-04-04 04:20:00|12266.1|12265.4|12262.2|12261.5|12267|12266.3|12262.1|12261.4|325
1649046300000|2022-04-04 04:25:00|12262.1|12261.4|12265.5|12264.8|12267.1|12266.4|12262|12261.3|277
1649046600000|2022-04-04 04:30:00|12265.9|12265.2|12263.3|12262.6|12266|12265.3|12261.7|12261|334
1649046900000|2022-04-04 04:35:00|12263.2|12262.5|12260.4|12259.7|12265.6|12264.9|12258.2|12257.5|355
1649047200000|2022-04-04 04:40:00|12260.8|12260.1|12261.6|12260.9|12263.9|12263.2|12260.1|12259.4|306
1649047500000|2022-04-04 04:45:00|12261.5|12260.8|12263|12262.3|12263|12262.3|12259.7|12259|299
1649047800000|2022-04-04 04:50:00|12262.8|12262.1|12258.8|12257.8|12265.1|12264.4|12258.6|12257.7|416
1649048100000|2022-04-04 04:55:00|12258.7|12257.7|12259.8|12259.1|12261.2|12260.5|12257.1|12256.4|432
1649048400000|2022-04-04 05:00:00|12259.9|12259.2|12256.9|12256.2|12260.3|12259.6|12255.7|12255|309
1649048700000|2022-04-04 05:05:00|12257.1|12256.4|12257|12256.3|12260.4|12259.7|12256.8|12256.1|308
1649049000000|2022-04-04 05:10:00|12257.1|12256.4|12256.6|12255.9|12259.5|12258.8|12255.8|12255.1|324
1649049300000|2022-04-04 05:15:00|12256.7|12256|12263.2|12262.5|12264.2|12263.5|12256.3|12255.6|375
1649049600000|2022-04-04 05:20:00|12263.4|12262.7|12264.1|12263.4|12265|12264.3|12261.8|12261.1|434
1649049900000|2022-04-04 05:25:00|12264|12263.3|12266.3|12265.6|12266.9|12266.2|12263.8|12263.1|364
1649050200000|2022-04-04 05:30:00|12265.6|12264.9|12268.1|12267.4|12268.2|12267.5|12265.6|12264.8|376
1649050500000|2022-04-04 05:35:00|12267.6|12266.9|12264.7|12264|12268.1|12267.4|12264.7|12264|290
1649050800000|2022-04-04 05:40:00|12264.8|12264.1|12264.1|12263.4|12265.4|12264.7|12262.1|12261.4|425
1649051100000|2022-04-04 05:45:00|12264|12263.3|12264.5|12263.8|12266|12265.3|12263.5|12262.8|286
1649051400000|2022-04-04 05:50:00|12264.6|12263.9|12266.8|12266.1|12268.4|12267.7|12264.5|12263.8|296
1649051700000|2022-04-04 05:55:00|12267.2|12266.5|12266.9|12266.2|12269.5|12268.8|12266.9|12266.2|362
1649052000000|2022-04-04 06:00:00|12267.3|12266.6|12270.5|12269.8|12275.9|12275.2|12266.5|12265.8|714
1649052300000|2022-04-04 06:05:00|12270.7|12270|12279.4|12278.7|12280.2|12279.5|12270.6|12269.9|526
1649052600000|2022-04-04 06:10:00|12279.3|12278.6|12275.1|12274.4|12280.6|12279.9|12272|12271.3|653
1649052900000|2022-04-04 06:15:00|12275|12274.3|12272.3|12271.6|12275.1|12274.4|12269.6|12268.9|479
1649053200000|2022-04-04 06:20:00|12272.2|12271.5|12272.1|12271.4|12274|12273.3|12270.7|12270|453
1649053500000|2022-04-04 06:25:00|12272.3|12271.6|12274.5|12273.8|12274.7|12274|12271.5|12270.8|477
1649053800000|2022-04-04 06:30:00|12274.6|12273.9|12269.3|12268.6|12274.6|12273.9|12269.3|12268.4|502
1649054100000|2022-04-04 06:35:00|12269.2|12268.5|12265.6|12264.9|12269.3|12268.6|12263.2|12262.5|620
1649054400000|2022-04-04 06:40:00|12266|12265.3|12266.5|12265.8|12268.9|12268.2|12263.9|12263.2|452
1649054700000|2022-04-04 06:45:00|12266.6|12265.9|12266.9|12266.2|12267.6|12266.9|12265.1|12264.4|430
1649055000000|2022-04-04 06:50:00|12267|12266.3|12267.7|12267|12270.6|12269.9|12266.4|12265.7|415
1649055300000|2022-04-04 06:55:00|12267.6|12266.9|12265|12264.3|12269.1|12268.4|12263.9|12263.2|452
1649055600000|2022-04-04 07:00:00|12265.1|12264.4|12261.7|12261|12270|12269.3|12259.4|12258.1|715
1649055900000|2022-04-04 07:05:00|12261.8|12261.1|12258|12257.3|12263.2|12262.5|12255.7|12255|636
1649056200000|2022-04-04 07:10:00|12257.9|12257.2|12255.1|12254.4|12259.8|12259.1|12253.6|12252.9|687
1649056500000|2022-04-04 07:15:00|12255.2|12254.5|12256.9|12256.2|12257.2|12256.5|12253.7|12253|690
1649056800000|2022-04-04 07:20:00|12257.1|12256.4|12255.1|12254.1|12258.9|12258.2|12254.1|12253.3|493
1649057100000|2022-04-04 07:25:00|12255|12254.3|12254.8|12254.1|12255.7|12255|12250.4|12249.7|564
1649057400000|2022-04-04 07:30:00|12254.7|12254|12261.1|12260.4|12263.2|12262.5|12254.7|12254|670
1649057700000|2022-04-04 07:35:00|12261|12260.3|12261.7|12261|12263.5|12262.8|12259.7|12259|564
1649058000000|2022-04-04 07:40:00|12261.8|12261.1|12260.6|12259.9|12262.4|12261.7|12258.4|12257.7|478
1649058300000|2022-04-04 07:45:00|12260.5|12259.8|12260.7|12260|12262.8|12262.1|12259.1|12258.4|417
1649058600000|2022-04-04 07:50:00|12260.3|12259.6|12265.1|12264.4|12265.3|12264.6|12259.6|12258.9|401
1649058900000|2022-04-04 07:55:00|12265|12264.3|12265.6|12264.9|12267.3|12266.6|12262.4|12261.7|491
1649059200000|2022-04-04 08:00:00|12265.5|12264.8|12259.4|12258.7|12265.8|12264.9|12251.4|12250.3|926
1649059500000|2022-04-04 08:05:00|12259.3|12258.6|12259.8|12259.1|12263.8|12263.1|12257.2|12256.5|736
1649059800000|2022-04-04 08:10:00|12259.7|12259|12260.7|12260|12262.7|12262|12257.8|12257.1|554
1649060100000|2022-04-04 08:15:00|12261|12260.3|12256.3|12255.6|12261.2|12260.5|12256.3|12255.6|601
1649060400000|2022-04-04 08:20:00|12256.4|12255.7|12256.6|12255.9|12260.1|12259.4|12255.3|12254.6|429
1649060700000|2022-04-04 08:25:00|12256.5|12255.8|12255.8|12255.1|12256.7|12256|12252.3|12251.6|437
1649061000000|2022-04-04 08:30:00|12255.7|12255|12259.7|12259|12260|12259.3|12253.9|12253.2|521
1649061300000|2022-04-04 08:35:00|12259.6|12258.9|12262.3|12261.6|12264|12263.3|12259.5|12258.8|476
1649061600000|2022-04-04 08:40:00|12262.2|12261.5|12259.4|12258.7|12262.5|12261.8|12259.3|12258.6|389
1649061900000|2022-04-04 08:45:00|12259.6|12258.9|12261.5|12260.8|12262.1|12261.4|12259.4|12258.6|354
1649062200000|2022-04-04 08:50:00|12261.7|12260.7|12263.9|12263.2|12264.6|12263.9|12260.6|12259.9|339
1649062500000|2022-04-04 08:55:00|12263.7|12263|12263.1|12262.4|12265.3|12264.6|12263.1|12262.4|296
1649062800000|2022-04-04 09:00:00|12262.9|12262.2|12259.7|12259|12263|12262.3|12256.5|12255.8|471
1649063100000|2022-04-04 09:05:00|12259.8|12259.1|12262.3|12261.6|12264.4|12263.7|12259.1|12258.4|458
1649063400000|2022-04-04 09:10:00|12262.2|12261.5|12259.9|12259.2|12263.6|12262.9|12259.7|12259|369
1649063700000|2022-04-04 09:15:00|12260|12259.3|12262.1|12261.4|12263.2|12262.5|12259.7|12259|296
1649064000000|2022-04-04 09:20:00|12262|12261.3|12261.5|12260.8|12262.4|12261.7|12259.2|12258.5|386
1649064300000|2022-04-04 09:25:00|12261.6|12260.9|12263.6|12262.9|12264.8|12264.1|12259.5|12258.8|461
1649064600000|2022-04-04 09:30:00|12263.7|12263|12263.3|12262.6|12264.4|12263.7|12262.1|12261.4|397
1649064900000|2022-04-04 09:35:00|12263.2|12262.5|12261.5|12260.8|12263.8|12263.1|12261.2|12260.5|363
1649065200000|2022-04-04 09:40:00|12261.6|12260.9|12259.8|12259.1|12262|12261.3|12259.3|12258.6|285
1649065500000|2022-04-04 09:45:00|12259.9|12259.2|12262.1|12261.4|12263.1|12262.4|12259.3|12258.6|371
1649065800000|2022-04-04 09:50:00|12262|12261.3|12259.8|12259.1|12262.6|12261.9|12259.4|12258.7|300
1649066100000|2022-04-04 09:55:00|12259.9|12259.2|12257.4|12256.7|12261.4|12260.7|12256.6|12255.9|311
1649066400000|2022-04-04 10:00:00|12257.3|12256.6|12258|12257.3|12259.6|12258.9|12257.2|12256.5|325
1649066700000|2022-04-04 10:05:00|12258.1|12257.4|12260.2|12259.5|12260.8|12260.1|12257.7|12257|294
1649067000000|2022-04-04 10:10:00|12260|12259.3|12262.7|12262|12263.3|12262.6|12260|12259.3|259
1649067300000|2022-04-04 10:15:00|12262.6|12261.9|12261.6|12260.9|12263.3|12262.6|12260.1|12259.4|341
1649067600000|2022-04-04 10:20:00|12261.7|12261|12267.6|12266.9|12269|12268|12260|12259.3|423
1649067900000|2022-04-04 10:25:00|12267.7|12267|12267.4|12266.7|12269.4|12268.7|12266.4|12265.7|424
1649068200000|2022-04-04 10:30:00|12267.3|12266.6|12268.8|12268.1|12268.9|12268.2|12266.3|12265.6|243
1649068500000|2022-04-04 10:35:00|12268.7|12268|12275.1|12274.4|12275.4|12274.7|12268.7|12268|367
1649068800000|2022-04-04 10:40:00|12275.2|12274.5|12275.4|12274.7|12276.8|12276.1|12274.7|12274|277
1649069100000|2022-04-04 10:45:00|12275.3|12274.6|12272.4|12271.7|12276.8|12276.1|12272.4|12271.7|191
1649069400000|2022-04-04 10:50:00|12272.5|12271.8|12274|12273.3|12274.2|12273.5|12270.4|12269.7|294
1649069700000|2022-04-04 10:55:00|12274.1|12273.4|12281.3|12280.6|12283.9|12283.2|12274.1|12273.4|447
1649070000000|2022-04-04 11:00:00|12281.6|12280.9|12276.6|12275.9|12281.9|12281.2|12276.6|12275.9|443
1649070300000|2022-04-04 11:05:00|12276.5|12275.8|12280|12279.3|12280.6|12279.9|12276.4|12275.7|356
1649070600000|2022-04-04 11:10:00|12279.9|12279.2|12278.3|12277.6|12281.2|12280.4|12277.6|12276.9|347
1649070900000|2022-04-04 11:15:00|12278.2|12277.5|12275.8|12275.1|12278.4|12277.6|12274.2|12273.5|354
1649071200000|2022-04-04 11:20:00|12275.7|12275|12272.3|12271.6|12277.6|12276.9|12271.3|12270.6|397
1649071500000|2022-04-04 11:25:00|12272.2|12271.5|12272.1|12271.4|12274.1|12273.4|12271.2|12270.5|330
1649071800000|2022-04-04 11:30:00|12272.2|12271.5|12274.5|12273.8|12275.6|12274.9|12271.2|12270.5|492
1649072100000|2022-04-04 11:35:00|12274.6|12273.9|12274.4|12273.7|12275.1|12274.4|12272|12271.3|431
1649072400000|2022-04-04 11:40:00|12274.2|12273.5|12278|12277.3|12278.5|12277.8|12273.8|12273.1|386
1649072700000|2022-04-04 11:45:00|12278.1|12277.4|12278.1|12277.4|12280|12279.3|12277.3|12276.6|399
1649073000000|2022-04-04 11:50:00|12277.8|12277.1|12280.4|12279.7|12280.5|12279.8|12277.3|12276.6|305
1649073300000|2022-04-04 11:55:00|12280|12279.3|12278.7|12278|12280.7|12279.8|12276|12275.3|474
1649073600000|2022-04-04 12:00:00|12278.6|12277.9|12272|12271.3|12279.4|12278.7|12271.8|12271.1|546
1649073900000|2022-04-04 12:05:00|12271.9|12271.2|12269.2|12268.5|12274.5|12273.8|12267.4|12266.7|527
1649074200000|2022-04-04 12:10:00|12269.1|12268.4|12274.9|12274.2|12275.4|12274.6|12268.1|12267.4|497
1649074500000|2022-04-04 12:15:00|12274.6|12273.9|12275.3|12274.6|12275.6|12274.9|12271.7|12271|515
1649074800000|2022-04-04 12:20:00|12275.2|12274.5|12271.3|12270.6|12275.5|12274.8|12270.3|12269.6|538
1649075100000|2022-04-04 12:25:00|12271.4|12270.7|12272|12271.3|12273.2|12272.5|12270.2|12269.5|504
1649075400000|2022-04-04 12:30:00|12271.7|12271|12270.8|12270.1|12274.6|12273.9|12270.1|12269.4|597
1649075700000|2022-04-04 12:35:00|12270.7|12270|12266|12265.3|12270.9|12270.2|12265.8|12265|585
1649076000000|2022-04-04 12:40:00|12266.1|12265.4|12266.2|12265.5|12269.4|12268.7|12265.3|12264.6|314
1649076300000|2022-04-04 12:45:00|12266.3|12265.6|12266.4|12265.7|12269.3|12268.6|12266.1|12265.4|393
1649076600000|2022-04-04 12:50:00|12266.3|12265.6|12265.8|12265.1|12268.1|12267.4|12265.5|12264.8|317
1649076900000|2022-04-04 12:55:00|12265.9|12265.2|12263.9|12263.2|12266.5|12265.8|12260.7|12260|497
1649077200000|2022-04-04 13:00:00|12264|12263.3|12269.3|12268.6|12269.5|12268.8|12263.7|12263|513
1649077500000|2022-04-04 13:05:00|12269.5|12268.8|12265.9|12265.2|12269.7|12268.8|12262.8|12262.1|510
1649077800000|2022-04-04 13:10:00|12266.3|12265.6|12270.2|12269.5|12272|12271.3|12265.1|12264.4|530
1649078100000|2022-04-04 13:15:00|12270.4|12269.7|12271.9|12270.9|12271.9|12271.2|12267.5|12266.6|511
1649078400000|2022-04-04 13:20:00|12271.8|12270.8|12272.7|12272|12273.3|12272.6|12269.6|12268.9|484
1649078700000|2022-04-04 13:25:00|12272.8|12272.1|12271.6|12270.9|12274.5|12273.8|12269.6|12268.9|593
1649079000000|2022-04-04 13:30:00|12271.7|12271|12274.4|12273.7|12276.8|12276|12270.7|12270|877
1649079300000|2022-04-04 13:35:00|12274.6|12273.9|12271.4|12270.7|12278.6|12277.9|12270|12269.3|740
1649079600000|2022-04-04 13:40:00|12271.3|12270.6|12272.2|12271.5|12273.1|12272.4|12269.5|12268.8|688
1649079900000|2022-04-04 13:45:00|12272.1|12271.4|12269.3|12268.6|12273.7|12273|12267.6|12266.9|777
1649080200000|2022-04-04 13:50:00|12269.4|12268.7|12272.8|12272.1|12275|12274.3|12267.5|12266.8|750
1649080500000|2022-04-04 13:55:00|12272.9|12272.2|12276.1|12275.1|12276.7|12275.7|12272.3|12271.6|563
1649080800000|2022-04-04 14:00:00|12276.5|12274.8|12281.3|12280.6|12281.3|12280.6|12275.9|12274.6|827
1649081100000|2022-04-04 14:05:00|12281.6|12280.9|12290.6|12289.9|12296.7|12295.4|12281.5|12280.8|1106
1649081400000|2022-04-04 14:10:00|12290.5|12289.8|12290|12289.3|12295|12294.3|12287.4|12286.7|771
1649081700000|2022-04-04 14:15:00|12290.1|12289.4|12287.5|12286.8|12290.9|12290.2|12285.3|12284.5|699
1649082000000|2022-04-04 14:20:00|12287.4|12286.7|12287.1|12286.4|12288.7|12288|12283.6|12282.9|673
1649082300000|2022-04-04 14:25:00|12287.3|12286.6|12287.8|12287.1|12288.8|12288.1|12283.6|12282.9|647
1649082600000|2022-04-04 14:30:00|12287.9|12287.2|12289.6|12288.9|12292.7|12292|12284.9|12284.2|758
1649082900000|2022-04-04 14:35:00|12289.9|12289.2|12286.5|12285.8|12290.9|12290.2|12283.9|12283.2|628
1649083200000|2022-04-04 14:40:00|12286.4|12285.7|12279.6|12278.6|12286.5|12285.8|12276.5|12274.9|769
1649083500000|2022-04-04 14:45:00|12279.5|12278.8|12275.8|12275.1|12279.9|12279.2|12272.1|12271.4|800
1649083800000|2022-04-04 14:50:00|12275.7|12275|12271.9|12271.2|12277.4|12276.6|12271.2|12270.5|750
1649084100000|2022-04-04 14:55:00|12271.8|12271.1|12274.3|12273.6|12275.7|12274.9|12270.5|12269.8|746
1649084400000|2022-04-04 15:00:00|12274.4|12273.7|12272.2|12271.5|12275.8|12275.1|12269.9|12269.2|588
1649084700000|2022-04-04 15:05:00|12272.3|12271.6|12277.4|12276.7|12278.3|12277.6|12271.6|12270.9|450
1649085000000|2022-04-04 15:10:00|12277.5|12276.8|12273.6|12272.9|12277.5|12276.8|12271.9|12271.2|380
1649085300000|2022-04-04 15:15:00|12273.5|12272.8|12274.8|12274.1|12277.1|12276.3|12272.6|12271.9|406
1649085600000|2022-04-04 15:20:00|12274.7|12274|12275.2|12274.5|12275.7|12275|12273.2|12272.5|387
1649085900000|2022-04-04 15:25:00|12275.3|12274.6|12272.7|12272|12277.5|12276.8|12272|12271.3|431
1649086200000|2022-04-04 15:30:00|12272.8|12272.1|12270.2|12269.5|12273.1|12272.4|12268.2|12267.5|370
1649086500000|2022-04-04 15:35:00|12270.6|12269.9|12270.2|12269.5|12272.2|12271.5|12267.4|12266.7|351
1649086800000|2022-04-04 15:40:00|12270.1|12269.4|12273.7|12273|12273.9|12273.2|12269.9|12269.2|354
1649087100000|2022-04-04 15:45:00|12273.6|12272.9|12273.3|12272.6|12274.8|12274.1|12272.8|12272.1|333
1649087400000|2022-04-04 15:50:00|12273.5|12272.8|12272|12271.3|12273.8|12273.1|12270.4|12269.6|318
1649087700000|2022-04-04 15:55:00|12272.1|12271.4|12272.5|12271.8|12274.6|12273.9|12271.3|12270.6|367
1649088000000|2022-04-04 16:00:00|12272.6|12271.9|12274.1|12273.4|12274.6|12273.9|12270.5|12269.8|397
1649088300000|2022-04-04 16:05:00|12273.7|12273|12277.5|12276.8|12277.8|12277.1|12273.6|12272.9|290
1649088600000|2022-04-04 16:10:00|12277.4|12276.7|12275.6|12274.9|12278.4|12277.7|12274.9|12274.2|265
1649088900000|2022-04-04 16:15:00|12275.5|12274.8|12277.8|12277.1|12278.1|12277.4|12275|12274.3|263
1649089200000|2022-04-04 16:20:00|12277.7|12277|12276.3|12275.6|12279.5|12278.8|12276.3|12275.6|254
1649089500000|2022-04-04 16:25:00|12276|12275.3|12278|12277.3|12279.6|12278.9|12275.6|12274.9|300
1649089800000|2022-04-04 16:30:00|12278.1|12277.4|12281.1|12280.4|12281.5|12280.8|12278|12277.3|302
1649090100000|2022-04-04 16:35:00|12281|12280.3|12278.9|12278.2|12282.9|12282.2|12278.9|12278.2|228
1649090400000|2022-04-04 16:40:00|12278.8|12278.1|12278.8|12278.1|12280.7|12280|12276.5|12275.6|350
1649090700000|2022-04-04 16:45:00|12278.9|12278.2|12281.1|12280.4|12282.1|12281.4|12278.3|12277.6|377
1649091000000|2022-04-04 16:50:00|12281.2|12280.5|12277.2|12276.5|12281.3|12280.6|12276.1|12275.4|410
1649091300000|2022-04-04 16:55:00|12277.3|12276.6|12275|12274.3|12277.5|12276.8|12273.5|12272.8|476
1649091600000|2022-04-04 17:00:00|12274.9|12274.2|12273|12272.3|12278.3|12277.5|12272.9|12272.2|408
1649091900000|2022-04-04 17:05:00|12272.9|12272.2|12270.8|12270.1|12273.5|12272.8|12270.5|12269.8|439
1649092200000|2022-04-04 17:10:00|12270.9|12270.2|12270.9|12270.2|12274.1|12273.4|12270.6|12269.9|295
1649092500000|2022-04-04 17:15:00|12270.8|12270.1|12272.3|12271.6|12272.7|12272|12268.2|12267.5|425
1649092800000|2022-04-04 17:20:00|12272.4|12271.7|12272.3|12271.6|12275.1|12274.4|12272|12271.3|394
1649093100000|2022-04-04 17:25:00|12272.4|12271.7|12274|12273.3|12274.2|12273.5|12271.8|12271.1|155
1649093400000|2022-04-04 17:30:00|12274.2|12273.5|12277|12276.3|12277.2|12276.5|12274.2|12273.5|191
1649093700000|2022-04-04 17:35:00|12277.1|12276.4|12276.1|12275.4|12277.9|12277.2|12275.9|12275.2|232
1649094000000|2022-04-04 17:40:00|12276|12275.3|12277.5|12276.8|12277.6|12276.9|12275.8|12275.1|187
1649094300000|2022-04-04 17:45:00|12277.6|12276.9|12277.7|12277|12278.5|12277.8|12276.5|12275.8|160
1649094600000|2022-04-04 17:50:00|12277.6|12276.9|12279.2|12278.5|12279.5|12278.8|12276.4|12275.7|253
1649094900000|2022-04-04 17:55:00|12279.1|12278.4|12279.3|12278.6|12279.9|12279.2|12277.8|12276.9|262
1649095200000|2022-04-04 18:00:00|12279.4|12278.7|12279|12278.3|12280.8|12280.1|12278.3|12277.6|318
1649095500000|2022-04-04 18:05:00|12278.9|12278.2|12276.8|12276.1|12280|12279.1|12276.1|12275.4|251
1649095800000|2022-04-04 18:10:00|12276.9|12276.2|12277.5|12276.8|12278.4|12277.6|12276.5|12275.8|212
1649096100000|2022-04-04 18:15:00|12277.4|12276.7|12276.2|12275.5|12279.9|12279.1|12275.9|12275.1|351
1649096400000|2022-04-04 18:20:00|12276|12275.3|12274.7|12274|12276.9|12276.2|12274.7|12274|239
1649096700000|2022-04-04 18:25:00|12274.6|12273.9|12275.5|12274.8|12276.8|12276.1|12274.6|12273.9|217
1649097000000|2022-04-04 18:30:00|12275.4|12274.7|12275.9|12275.2|12277.7|12277|12275.4|12274.7|223
1649097300000|2022-04-04 18:35:00|12276|12275.3|12276.5|12275.5|12277|12276.1|12274.6|12273.9|226
1649097600000|2022-04-04 18:40:00|12276.4|12275.7|12277|12276.3|12278.5|12277.7|12276.1|12275.4|238
1649097900000|2022-04-04 18:45:00|12277.6|12276.9|12279.7|12279|12280|12279.2|12277.5|12276.7|229
1649098200000|2022-04-04 18:50:00|12279.8|12279.1|12280.1|12279.4|12282|12281.3|12277.7|12276.8|317
1649098500000|2022-04-04 18:55:00|12280|12279.3|12281.3|12280.6|12281.8|12281.1|12280|12279.3|434
1649098800000|2022-04-04 19:00:00|12281.4|12280.7|12280.5|12279.8|12284|12283.3|12279.6|12278.8|395
1649099100000|2022-04-04 19:05:00|12280.4|12279.7|12280.8|12279.8|12281.9|12280.9|12279.7|12278.8|220
1649099400000|2022-04-04 19:10:00|12280.7|12279.7|12278.3|12277.6|12281.9|12281|12277.1|12276.2|262
1649099700000|2022-04-04 19:15:00|12278.2|12277.5|12277.1|12276.4|12278.3|12277.6|12275.9|12274.9|243
1649100000000|2022-04-04 19:20:00|12276.9|12276.2|12278.6|12277.9|12279.8|12278.8|12276.2|12275.5|253
1649100300000|2022-04-04 19:25:00|12278.3|12277.6|12279.6|12278.9|12280.1|12279.3|12278|12277|232
1649100600000|2022-04-04 19:30:00|12279.7|12279|12277.9|12277.2|12280.7|12280|12277.6|12276.9|191
1649100900000|2022-04-04 19:35:00|12278.1|12277.1|12279.1|12278.1|12279.6|12278.7|12277.9|12277.1|213
1649101200000|2022-04-04 19:40:00|12279.2|12278.2|12279.1|12278.4|12280.9|12280|12278.4|12277.5|303
1649101500000|2022-04-04 19:45:00|12279.2|12278.5|12277.2|12276.5|12280.8|12280|12277.2|12276.3|288
1649101800000|2022-04-04 19:50:00|12277.3|12276.6|12277.4|12276.7|12279.4|12278.5|12276.6|12275.8|360
1649102100000|2022-04-04 19:55:00|12277.2|12276.5|12276.9|12276.2|12277.2|12276.5|12276.5|12275.8|348
1649102400000|2022-04-04 20:00:00|12277.4|12276.7|12276|12275|12277.7|12276.7|12275.1|12274.1|285
1649102700000|2022-04-04 20:05:00|12275.9|12274.9|12277.9|12277.2|12278.9|12277.9|12275.9|12274.9|209
1649103000000|2022-04-04 20:10:00|12278.1|12277.1|12278.8|12277.8|12279.9|12278.9|12278|12277.1|155
1649103300000|2022-04-04 20:15:00|12278.7|12277.7|12278.1|12277.1|12279.2|12278.2|12277.3|12276.4|152
1649103600000|2022-04-04 20:20:00|12277.9|12276.9|12275.2|12274.5|12277.9|12276.9|12275.2|12274.4|112
1649103900000|2022-04-04 20:25:00|12275.4|12274.7|12274.6|12273.6|12275.8|12274.9|12274.2|12273.2|163
1649104200000|2022-04-04 20:30:00|12274.7|12273.7|12275.7|12274.7|12277.3|12276.1|12274.6|12273.6|157
1649104500000|2022-04-04 20:35:00|12275.6|12274.6|12276.5|12275.5|12276.9|12275.7|12275.3|12274.3|142
1649104800000|2022-04-04 20:40:00|12276.6|12275.6|12275.5|12274.5|12277.1|12276.4|12275.4|12274.4|137
1649105100000|2022-04-04 20:45:00|12275.6|12274.6|12277.2|12275.7|12278|12276.4|12274.7|12273.1|245
1649105400000|2022-04-04 20:50:00|12277.3|12276|12276.4|12275.4|12278.2|12276.5|12276.2|12274.8|310
1649105700000|2022-04-04 20:55:00|12276.3|12275.3|12281.5|12277.8|12281.5|12277.9|12276.2|12274.4|418
1649106000000|2022-04-04 21:00:00|12284.6|12278.6|12283.9|12277.9|12285.4|12279.4|12281.3|12275.3|50
1649106300000|2022-04-04 21:05:00|12284.4|12278.4|12281.8|12275.9|12285.6|12279.6|12279.4|12275.8|238
1649106600000|2022-04-04 21:10:00|12282.4|12276.4|12279.6|12277|12283.2|12277.2|12279.2|12275.5|357
1649106900000|2022-04-04 21:15:00|12279.7|12277.1|12282.7|12277.5|12285.5|12279.5|12279.4|12276.2|241
1649107200000|2022-04-04 21:20:00|12282.8|12277.6|12281.5|12278|12283.8|12278.8|12280.6|12277.3|1066
1649107500000|2022-04-04 21:25:00|12281.4|12278.1|12280.6|12278.3|12281.8|12278.9|12280.5|12277.4|170
1649107800000|2022-04-04 21:30:00|12280.7|12277.7|12280.2|12278.2|12281.2|12278.8|12280.1|12277.5|211
1649108100000|2022-04-04 21:35:00|12279.7|12278.7|12280|12278.2|12281.8|12278.9|12279.6|12276.8|261
1649108400000|2022-04-04 21:40:00|12279.8|12277.8|12283.1|12278|12284.7|12278.7|12279.7|12276.7|312
1649108700000|2022-04-04 21:45:00|12283.4|12277.8|12282.3|12277.5|12283.6|12278.7|12281|12276.7|286
1649109000000|2022-04-04 21:50:00|12282|12277.6|12281|12277.4|12283.3|12278.5|12280.5|12276.3|250
1649109300000|2022-04-04 21:55:00|12280.9|12277.5|12281.4|12277.8|12282.2|12278.2|12280.2|12277.1|237
1649109600000|2022-04-04 22:00:00|12281.3|12277.9|12279.4|12277.7|12283.9|12278.6|12278.9|12277.1|372
1649109900000|2022-04-04 22:05:00|12279.7|12277.5|12278.9|12277.1|12279.7|12278.1|12278.7|12277.1|259
1649110200000|2022-04-04 22:10:00|12279|12277|12276.1|12274.6|12279.8|12277.6|12273.1|12271.5|314
1649110500000|2022-04-04 22:15:00|12275.9|12274.9|12274.1|12273.1|12276.7|12275.5|12273.7|12272.3|464
1649110800000|2022-04-04 22:20:00|12274.4|12272.9|12278.2|12276.7|12278.7|12277|12274.1|12272.8|397
1649111100000|2022-04-04 22:25:00|12278.3|12276.8|12278.2|12277.2|12279.8|12278.2|12277.1|12275.7|594
1649111400000|2022-04-04 22:30:00|12278.3|12277.3|12276.2|12275.2|12279.2|12277.8|12274.8|12272.9|345
1649111700000|2022-04-04 22:35:00|12276.1|12275.1|12274.7|12273.2|12276.8|12275.2|12274.4|12273.1|261
1649112000000|2022-04-04 22:40:00|12274.5|12273.5|12275.1|12274.1|12275.3|12274.1|12273.7|12272.3|281
1649112300000|2022-04-04 22:45:00|12275.6|12273.5|12275.2|12274.2|12276.3|12275.1|12274.6|12273.2|244
1649112600000|2022-04-04 22:50:00|12275.3|12274.3|12275.3|12274.3|12276.8|12275.3|12274.9|12273.6|194
1649112900000|2022-04-04 22:55:00|12275.2|12274.2|12275.4|12273.5|12276|12274.4|12274.7|12273.1|209
1649113200000|2022-04-04 23:00:00|12274.8|12273.8|12275.3|12274.3|12276.2|12275.1|12274.7|12273.7|154
1649113500000|2022-04-04 23:05:00|12275.5|12274.5|12278.1|12277.1|12278.4|12277.4|12275|12274.1|246
1649113800000|2022-04-04 23:10:00|12278|12277|12280.4|12279.4|12281.2|12280.2|12276.7|12275.8|238
1649114100000|2022-04-04 23:15:00|12280.5|12279.5|12277.5|12276.5|12280.5|12279.5|12277.3|12276.3|148
1649114400000|2022-04-04 23:20:00|12277.4|12276.4|12279|12278|12279.1|12278.1|12277.3|12276.1|137
1649114700000|2022-04-04 23:25:00|12278.9|12277.9|12279.6|12278.6|12281.3|12280.3|12278.8|12277.8|209
1649115000000|2022-04-04 23:30:00|12279.4|12278.4|12279.8|12278.8|12280.2|12279|12278.8|12277.9|117
1649115300000|2022-04-04 23:35:00|12279.9|12278.9|12279|12278|12279.9|12279|12278.8|12277.7|137
1649115600000|2022-04-04 23:40:00|12278.9|12277.9|12278.1|12277.1|12279.9|12278.9|12278|12277|133
1649115900000|2022-04-04 23:45:00|12277.5|12276.8|12276.9|12275.9|12277.8|12276.8|12276.1|12275.1|307
1649116200000|2022-04-04 23:50:00|12277|12276|12278.3|12277.3|12280.3|12279.3|12276.9|12275.9|183
1649116500000|2022-04-04 23:55:00|12278.4|12277.4|12280.6|12279.6|12281.9|12281|12277.7|12276.7|275
1649116800000|2022-04-05 00:00:00|12280.5|12279.5|12273.2|12272.2|12281.2|12280.2|12269.3|12268.3|862
1649117100000|2022-04-05 00:05:00|12272.9|12271.9|12278|12277|12280|12279|12269.2|12268.2|576
1649117400000|2022-04-05 00:10:00|12278.1|12277.1|12280|12279|12283.3|12282.3|12273.6|12272.6|624
1649117700000|2022-04-05 00:15:00|12279.9|12278.9|12279|12278|12281.8|12280.8|12278.1|12277.1|480
1649118000000|2022-04-05 00:20:00|12279.1|12278.1|12280.7|12279.7|12281.3|12280.3|12278|12277|548
1649118300000|2022-04-05 00:25:00|12280.8|12279.8|12281.4|12280.4|12286.7|12285.9|12279.7|12278.4|644
1649118600000|2022-04-05 00:30:00|12282.4|12281.4|12278.7|12277.7|12283.3|12282.3|12276.4|12275.5|566
1649118900000|2022-04-05 00:35:00|12278.8|12277.8|12274.2|12273.2|12279.2|12278.3|12272.6|12271.6|508
1649119200000|2022-04-05 00:40:00|12274.3|12273.3|12266.5|12265.5|12274.6|12273.7|12264.1|12263.1|522
1649119500000|2022-04-05 00:45:00|12265.8|12264.8|12252.8|12251.8|12265.8|12264.8|12238|12236.6|1932
1649119800000|2022-04-05 00:50:00|12253.3|12252.3|12256.3|12255.1|12260.6|12259.5|12251.4|12250.4|1408
1649120100000|2022-04-05 00:55:00|12256|12255|12257|12256|12258.7|12257.7|12250.8|12249.5|983
1649120400000|2022-04-05 01:00:00|12256.9|12255.9|12255.7|12254.7|12258.3|12257.3|12249.8|12248.8|706
1649120700000|2022-04-05 01:05:00|12255.5|12254.5|12258.2|12257.5|12259.9|12258.9|12253.1|12252.1|524
1649121000000|2022-04-05 01:10:00|12258.7|12257.7|12259.3|12258.3|12264.1|12263.1|12256.9|12256|597
1649121300000|2022-04-05 01:15:00|12259.4|12258.4|12257.2|12256.2|12259.7|12258.9|12255.5|12254.6|523
1649121600000|2022-04-05 01:20:00|12257.3|12256.3|12251.9|12250.9|12257.9|12257|12250.4|12249.4|501
1649121900000|2022-04-05 01:25:00|12252|12251.2|12249.9|12248.9|12255.4|12254.5|12248.2|12247.2|499
1649122200000|2022-04-05 01:30:00|12250.1|12249.1|12253|12252.3|12253.7|12253|12247.6|12246.6|547
1649122500000|2022-04-05 01:35:00|12253.1|12252.4|12255.7|12254.7|12258.1|12257.2|12253|12252.3|402
1649122800000|2022-04-05 01:40:00|12255.8|12254.8|12261.1|12260.1|12261.3|12260.5|12255.8|12254.8|594
1649123100000|2022-04-05 01:45:00|12261.2|12260.2|12260.9|12259.9|12263.2|12262.5|12260|12259.2|412
1649123400000|2022-04-05 01:50:00|12261.1|12260.1|12261.6|12260.6|12263.9|12263|12260.3|12259.5|397
1649123700000|2022-04-05 01:55:00|12261|12260.3|12255.9|12254.9|12261.8|12260.8|12254.8|12253.9|456
1649124000000|2022-04-05 02:00:00|12256|12255|12253.9|12253.2|12256.5|12255.8|12253|12252.2|409
1649124300000|2022-04-05 02:05:00|12254.1|12253.4|12255.5|12254.5|12255.9|12255.1|12253.2|12252.3|348
1649124600000|2022-04-05 02:10:00|12255.4|12254.4|12254.8|12254.1|12256.7|12255.7|12254.5|12253.5|297
1649124900000|2022-04-05 02:15:00|12255|12254|12254.1|12253.1|12255.1|12254.1|12252.7|12252|298
1649125200000|2022-04-05 02:20:00|12254|12253|12250.2|12249.2|12254.5|12253.6|12249.6|12248.6|330
1649125500000|2022-04-05 02:25:00|12250.4|12249.4|12250.9|12250.2|12252.4|12251.5|12249.9|12249.1|295
1649125800000|2022-04-05 02:30:00|12251.1|12250.1|12254.7|12253.7|12255.4|12254.5|12250.4|12249.7|323
1649126100000|2022-04-05 02:35:00|12254.6|12253.9|12253.3|12252.6|12255.3|12254.6|12252.9|12252|238
1649126400000|2022-04-05 02:40:00|12253.2|12252.5|12254.9|12254.2|12256.8|12256|12253.2|12252.5|252
1649126700000|2022-04-05 02:45:00|12255|12254.3|12257.5|12256.8|12257.7|12257|12255|12254.3|251
1649127000000|2022-04-05 02:50:00|12257.6|12256.9|12257.6|12256.6|12258.2|12257.5|12255.9|12255.1|171
1649127300000|2022-04-05 02:55:00|12257.2|12256.2|12258.9|12258.2|12259.1|12258.4|12257.1|12256.2|195
1649127600000|2022-04-05 03:00:00|12259.1|12258.1|12256.8|12255.8|12260.2|12259.3|12256.4|12255.5|254
1649127900000|2022-04-05 03:05:00|12256.7|12256|12255.3|12254.3|12257.9|12257|12255|12254.1|229
1649128200000|2022-04-05 03:10:00|12255.5|12254.5|12254.1|12253.1|12256.2|12255.4|12252.9|12252|290
1649128500000|2022-04-05 03:15:00|12254.2|12253.2|12252.1|12251.1|12254.5|12253.5|12250.9|12249.9|345
1649128800000|2022-04-05 03:20:00|12252.2|12251.2|12251.7|12250.7|12252.7|12251.9|12248.6|12247.7|375
1649129100000|2022-04-05 03:25:00|12251.8|12251.1|12253.4|12252.4|12253.8|12252.9|12250.5|12249.5|249
1649129400000|2022-04-05 03:30:00|12253.3|12252.6|12253.4|12252.4|12253.7|12253|12251.3|12250.5|241
1649129700000|2022-04-05 03:35:00|12253.3|12252.6|12254.8|12253.8|12254.9|12254.1|12251.7|12250.8|254
1649130000000|2022-04-05 03:40:00|12254.7|12254|12254|12253.3|12255.2|12254.5|12253.8|12253.1|194
1649130300000|2022-04-05 03:45:00|12254.1|12253|12254.9|12253.9|12255.6|12254.8|12254|12253|192
1649130600000|2022-04-05 03:50:00|12255|12254|12255.6|12254.9|12256.5|12255.7|12254.5|12253.7|241
1649130900000|2022-04-05 03:55:00|12255.5|12254.8|12252.2|12251.5|12256.4|12255.4|12252.2|12251.4|240
1649131200000|2022-04-05 04:00:00|12252.3|12251.6|12254.2|12253.5|12254.6|12253.6|12251.4|12250.6|227
1649131500000|2022-04-05 04:05:00|12254.1|12253.4|12251.7|12251|12254.7|12254|12251.6|12250.9|215
1649131800000|2022-04-05 04:10:00|12251.8|12251.1|12251.8|12250.8|12253.2|12252.5|12250.9|12250.2|272
1649132100000|2022-04-05 04:15:00|12251.6|12250.9|12254|12253|12254.8|12254.1|12250.1|12249.2|298
1649132400000|2022-04-05 04:20:00|12253.9|12252.9|12254.5|12253.5|12256.1|12255.3|12253.9|12252.9|321
1649132700000|2022-04-05 04:25:00|12254.4|12253.4|12253.1|12252.1|12255.8|12254.8|12253|12252|292
1649133000000|2022-04-05 04:30:00|12253|12252|12251.4|12250.4|12255.9|12255.1|12249.6|12248.6|783
1649133300000|2022-04-05 04:35:00|12251.7|12250.7|12256.4|12255.4|12256.6|12255.4|12250.8|12249.8|551
1649133600000|2022-04-05 04:40:00|12256.2|12255.2|12258.9|12257.9|12262.5|12261.5|12256.2|12255.2|521
1649133900000|2022-04-05 04:45:00|12259.1|12258.1|12256.7|12255.7|12260.8|12259.8|12256.1|12254.9|688
1649134200000|2022-04-05 04:50:00|12256.8|12255.8|12255.4|12254.4|12258.4|12257.1|12254.6|12253.6|491
1649134500000|2022-04-05 04:55:00|12255|12254.3|12255.3|12254.6|12255.6|12254.8|12250.6|12249.6|595
1649134800000|2022-04-05 05:00:00|12255.4|12254.3|12256.6|12255.6|12258.9|12258|12255.1|12254.1|413
1649135100000|2022-04-05 05:05:00|12256.7|12255.7|12253.8|12252.8|12257.1|12256.1|12253.6|12252.7|334
1649135400000|2022-04-05 05:10:00|12253.9|12252.9|12252.8|12251.8|12255|12254.2|12251.4|12250.5|453
1649135700000|2022-04-05 05:15:00|12252.9|12251.9|12252.4|12251.4|12253.1|12252.2|12250|12249.3|331
1649136000000|2022-04-05 05:20:00|12252.5|12251.5|12252.5|12251.5|12253.9|12253|12251.3|12250.3|241
1649136300000|2022-04-05 05:25:00|12252.7|12251.7|12251.6|12250.6|12253.3|12252.4|12250.8|12249.9|224
1649136600000|2022-04-05 05:30:00|12251.7|12250.7|12243.9|12242.9|12251.7|12250.7|12243.5|12242.7|507
1649136900000|2022-04-05 05:35:00|12244|12243|12246.1|12245.4|12247.3|12246.3|12243.5|12242.6|299
1649137200000|2022-04-05 05:40:00|12246.2|12245.5|12246.7|12245.7|12247|12246.1|12244.2|12243.3|398
1649137500000|2022-04-05 05:45:00|12246.8|12245.8|12244.9|12243.9|12247.6|12246.8|12244.7|12243.7|399
1649137800000|2022-04-05 05:50:00|12245|12244|12246.9|12245.9|12247.1|12246.2|12244|12243.1|420
1649138100000|2022-04-05 05:55:00|12246.8|12245.8|12251.1|12250.1|12251.1|12250.1|12244.8|12243.9|423
1649138400000|2022-04-05 06:00:00|12251.5|12250.5|12253.1|12252.4|12256.5|12255.7|12249.8|12248.8|715
1649138700000|2022-04-05 06:05:00|12253.2|12252.2|12254.8|12254.1|12256.3|12255.4|12251.2|12250.3|564
1649139000000|2022-04-05 06:10:00|12254.9|12254.2|12257.4|12256.7|12258.1|12257.2|12254|12253.1|425
1649139300000|2022-04-05 06:15:00|12257.3|12256.6|12257|12256.3|12257.8|12256.9|12253.7|12252.8|492
1649139600000|2022-04-05 06:20:00|12256.9|12256.2|12258.4|12257.4|12260.2|12259.5|12256.1|12255.3|390
1649139900000|2022-04-05 06:25:00|12258.5|12257.5|12256.2|12255.2|12259.3|12258.4|12255.9|12255|354
1649140200000|2022-04-05 06:30:00|12256|12255.3|12259.3|12258.3|12259.4|12258.6|12255.2|12254.2|454
1649140500000|2022-04-05 06:35:00|12259.2|12258.2|12254.1|12253.4|12259.6|12258.9|12253.8|12253.1|450
1649140800000|2022-04-05 06:40:00|12254.2|12253.5|12254.7|12253.7|12254.9|12254.2|12252.9|12252.2|479
1649141100000|2022-04-05 06:45:00|12254.8|12253.8|12259.4|12258.7|12259.7|12259|12253.6|12252.7|470
1649141400000|2022-04-05 06:50:00|12259.6|12258.6|12256.8|12256.1|12260.4|12259.6|12256.6|12255.9|372
1649141700000|2022-04-05 06:55:00|12256.9|12256.2|12258.7|12258|12259.3|12258.5|12256.2|12255.5|494
1649142000000|2022-04-05 07:00:00|12258.8|12257.8|12266.4|12265.4|12268.9|12268|12257.6|12256.8|939
1649142300000|2022-04-05 07:05:00|12266.6|12265.6|12266.2|12265.2|12267.5|12266.7|12264.4|12263.5|773
1649142600000|2022-04-05 07:10:00|12266.1|12265.1|12266.4|12265.7|12269.3|12268.3|12264.6|12263.9|623
1649142900000|2022-04-05 07:15:00|12266.5|12265.5|12274.5|12273.8|12275.4|12274.5|12266.3|12265.4|729
1649143200000|2022-04-05 07:20:00|12274.6|12273.9|12277.9|12276.9|12278.6|12277.9|12271.8|12270.8|810
1649143500000|2022-04-05 07:25:00|12278.1|12277.2|12279.3|12278.6|12283.7|12283|12276.5|12275.5|898
1649143800000|2022-04-05 07:30:00|12278.8|12278.1|12277.9|12277.2|12281.1|12280.3|12276.9|12276.2|656
1649144100000|2022-04-05 07:35:00|12278.1|12277.1|12284.7|12284|12285.8|12284.9|12277.6|12276.9|735
1649144400000|2022-04-05 07:40:00|12284.6|12283.9|12289.4|12288.4|12292.4|12291.5|12284.4|12283.4|726
1649144700000|2022-04-05 07:45:00|12289.3|12288.3|12298.4|12297.4|12300.4|12299.5|12287.7|12287|755
1649145000000|2022-04-05 07:50:00|12298.7|12298|12293.5|12292.5|12299.1|12298.1|12292|12291|724
1649145300000|2022-04-05 07:55:00|12293.7|12292.7|12291.3|12290.3|12298.2|12297.3|12289.5|12288.6|828
1649145600000|2022-04-05 08:00:00|12291|12290|12290.5|12289.5|12293.8|12292.9|12287.2|12286.2|789
1649145900000|2022-04-05 08:05:00|12290.4|12289.4|12295|12294|12295.9|12295|12289.4|12288.5|588
1649146200000|2022-04-05 08:10:00|12295.1|12294.1|12289.8|12288.8|12295.3|12294.5|12288.2|12287.5|596
1649146500000|2022-04-05 08:15:00|12289.9|12288.9|12289.7|12288.7|12292|12291.3|12288|12287.1|554
1649146800000|2022-04-05 08:20:00|12289.8|12288.8|12283.9|12282.9|12289.8|12288.9|12279.2|12278.1|567
1649147100000|2022-04-05 08:25:00|12284|12283|12284.1|12283.4|12287.1|12286.1|12282.7|12282|521
1649147400000|2022-04-05 08:30:00|12284|12283.3|12284.8|12283.8|12286|12285.2|12280.5|12279.6|594
1649147700000|2022-04-05 08:35:00|12284.7|12283.7|12284.8|12284.1|12286.4|12285.4|12279.8|12278.8|511
1649148000000|2022-04-05 08:40:00|12284.7|12284|12287.4|12286.7|12287.9|12286.9|12284.3|12283.4|550
1649148300000|2022-04-05 08:45:00|12287.3|12286.6|12281.9|12281.2|12287.4|12286.7|12280.7|12279.8|474
1649148600000|2022-04-05 08:50:00|12282|12281.3|12282.4|12281.7|12283.1|12282.3|12279.8|12278.8|498
1649148900000|2022-04-05 08:55:00|12282.6|12281.6|12282.9|12282.2|12284.3|12283.6|12280.8|12279.9|420
1649149200000|2022-04-05 09:00:00|12283|12282.3|12279.2|12278.5|12283.2|12282.3|12276.8|12275.8|508
1649149500000|2022-04-05 09:05:00|12279.1|12278.4|12280.1|12279.4|12281.8|12280.8|12276.8|12276|555
1649149800000|2022-04-05 09:10:00|12280.2|12279.5|12278.6|12277.6|12280.2|12279.5|12277.4|12276.6|462
1649150100000|2022-04-05 09:15:00|12278.5|12277.5|12273.2|12272.2|12278.6|12277.7|12270.1|12268.7|517
1649150400000|2022-04-05 09:20:00|12273.5|12272.5|12276.7|12276|12277|12276.2|12273.5|12272.5|401
1649150700000|2022-04-05 09:25:00|12276.8|12276.1|12279.3|12278.6|12280|12279.2|12273.9|12273|487
1649151000000|2022-04-05 09:30:00|12279.2|12278.5|12282.5|12281.8|12283.3|12282.6|12277.4|12276.7|522
1649151300000|2022-04-05 09:35:00|12282.6|12281.6|12281.9|12280.9|12284.8|12284.1|12280.3|12279.6|497
1649151600000|2022-04-05 09:40:00|12281.7|12281|12278.6|12277.9|12284.4|12283.5|12278.5|12277.8|486
1649151900000|2022-04-05 09:45:00|12278.7|12277.7|12279.9|12278.9|12280.6|12279.9|12278|12277.2|334
1649152200000|2022-04-05 09:50:00|12279.4|12278.7|12281.5|12280.5|12282.4|12281.5|12279|12278.3|480
1649152500000|2022-04-05 09:55:00|12281.4|12280.4|12282.9|12281.9|12283.6|12282.6|12280.3|12279.3|392
1649152800000|2022-04-05 10:00:00|12282.8|12281.8|12287.2|12286.5|12288.6|12287.6|12282.5|12281.7|471
1649153100000|2022-04-05 10:05:00|12287.3|12286.6|12288.2|12287.2|12288.4|12287.4|12285.1|12284.3|441
1649153400000|2022-04-05 10:10:00|12288.1|12287.1|12287.7|12286.7|12288.3|12287.4|12285.8|12285.1|486
1649153700000|2022-04-05 10:15:00|12287.8|12286.8|12289.2|12288.5|12289.3|12288.5|12286.8|12285.9|376
1649154000000|2022-04-05 10:20:00|12289.4|12288.7|12293.7|12293|12294|12293.3|12289.1|12288.3|509
1649154300000|2022-04-05 10:25:00|12293.6|12292.9|12294.5|12293.8|12294.7|12294|12291.5|12290.6|566
1649154600000|2022-04-05 10:30:00|12294.8|12294.1|12297.6|12296.9|12298.1|12297.2|12293.1|12292.3|626
1649154900000|2022-04-05 10:35:00|12297.3|12296.6|12293.4|12292.7|12299.2|12298.2|12290.9|12289.9|679
1649155200000|2022-04-05 10:40:00|12293.5|12292.8|12293.4|12292.7|12295.2|12294.5|12292.1|12291.4|390
1649155500000|2022-04-05 10:45:00|12293.3|12292.6|12291.9|12290.9|12294.2|12293.2|12288.4|12287.7|509
1649155800000|2022-04-05 10:50:00|12292|12291|12291.8|12291.1|12294.1|12293.4|12290.4|12289.6|413
1649156100000|2022-04-05 10:55:00|12291.6|12290.9|12289.9|12288.9|12292.2|12291.5|12288.2|12287.3|434
1649156400000|2022-04-05 11:00:00|12290.1|12289.1|12295.2|12294.5|12296.7|12295.9|12289.7|12288.8|505
1649156700000|2022-04-05 11:05:00|12295.1|12294.4|12294|12293.3|12298.2|12297.3|12293.9|12293.1|300
1649157000000|2022-04-05 11:10:00|12294.1|12293.4|12290|12289.3|12295.1|12294.3|12289.5|12288.8|380
1649157300000|2022-04-05 11:15:00|12289.9|12289.2|12285.3|12284.6|12292.9|12292.1|12284.2|12283.3|390
1649157600000|2022-04-05 11:20:00|12285.4|12284.4|12286.8|12285.8|12287.7|12287|12281.9|12281.1|574
1649157900000|2022-04-05 11:25:00|12286.9|12285.9|12287|12286.3|12290|12289.3|12286.5|12285.8|395
1649158200000|2022-04-05 11:30:00|12286.9|12286.2|12287.8|12287.1|12289.1|12288.4|12285|12284.2|487
1649158500000|2022-04-05 11:35:00|12288|12287|12291.9|12291.2|12292.2|12291.5|12287.3|12286.5|402
1649158800000|2022-04-05 11:40:00|12292.1|12291.4|12292|12291|12293.2|12292.3|12290.9|12290.1|415
1649159100000|2022-04-05 11:45:00|12291.8|12291.1|12295.9|12294.9|12296.2|12295.3|12289.4|12288.7|549
1649159400000|2022-04-05 11:50:00|12295.8|12294.8|12295.7|12295|12296.6|12295.8|12294.1|12293.3|441
1649159700000|2022-04-05 11:55:00|12296.2|12295.2|12293.1|12292.4|12296.2|12295.2|12292.8|12292|357
1649160000000|2022-04-05 12:00:00|12292.9|12292.2|12288.7|12288|12292.9|12292.2|12288.7|12287.9|408
1649160300000|2022-04-05 12:05:00|12288.8|12287.8|12288.2|12287.5|12290.9|12290|12287.6|12286.8|392
1649160600000|2022-04-05 12:10:00|12288.1|12287.4|12285.5|12284.8|12288.2|12287.5|12283.6|12282.9|440
1649160900000|2022-04-05 12:15:00|12285.8|12285.1|12291.8|12291.1|12292.1|12291.2|12284.5|12283.8|409
1649161200000|2022-04-05 12:20:00|12291.9|12291.2|12292.1|12291.1|12293.6|12292.9|12290|12289.3|422
1649161500000|2022-04-05 12:25:00|12291.8|12291.2|12292|12291|12293.2|12292.4|12291.4|12290.7|268
1649161800000|2022-04-05 12:30:00|12292.1|12291.1|12294.4|12293.4|12295.1|12294.2|12288.5|12287.8|443
1649162100000|2022-04-05 12:35:00|12294.3|12293.6|12297.2|12296.5|12300.6|12299.9|12294.1|12293.4|627
1649162400000|2022-04-05 12:40:00|12297.4|12296.4|12284.5|12283.5|12298.4|12297.7|12279.3|12278.3|799
1649162700000|2022-04-05 12:45:00|12284.4|12283.4|12284.5|12283.5|12286.9|12285.9|12281.5|12280.8|796
1649163000000|2022-04-05 12:50:00|12284.3|12283.6|12284.7|12283.7|12289.9|12289|12282.7|12282|699
1649163300000|2022-04-05 12:55:00|12284.6|12284|12283.8|12283.1|12286.9|12286.1|12283.5|12282.8|593
1649163600000|2022-04-05 13:00:00|12283.7|12283|12280.2|12279.5|12283.9|12283.2|12278.7|12278|601
1649163900000|2022-04-05 13:05:00|12280.1|12279.4|12282.1|12281.4|12284.1|12283.4|12275.5|12274.6|660
1649164200000|2022-04-05 13:10:00|12281.8|12281.1|12283.6|12282.9|12286.1|12285.4|12278.7|12277.7|537
1649164500000|2022-04-05 13:15:00|12283.7|12283|12286.4|12285.7|12289.3|12288.5|12283.3|12282.5|614
1649164800000|2022-04-05 13:20:00|12286.5|12285.8|12285.4|12284.7|12286.9|12286.2|12281.9|12281.2|631
1649165100000|2022-04-05 13:25:00|12285.3|12284.6|12283|12282.3|12286.3|12285.6|12281.9|12281.2|470
1649165400000|2022-04-05 13:30:00|12283.1|12282.4|12279.2|12278.5|12284.8|12284.1|12276.4|12275.4|870
1649165700000|2022-04-05 13:35:00|12279.4|12278.7|12278|12277|12283.3|12282.6|12276.1|12275.2|794
1649166000000|2022-04-05 13:40:00|12278.1|12277.1|12281|12280|12281.6|12280.7|12277.3|12276.3|640
1649166300000|2022-04-05 13:45:00|12280.4|12279.4|12280.1|12279.4|12283.4|12282.6|12279.6|12278.8|752
1649166600000|2022-04-05 13:50:00|12280|12279.3|12285.8|12285.1|12288.3|12287.6|12280|12279.2|630
1649166900000|2022-04-05 13:55:00|12285.9|12285.2|12284.5|12283.5|12286.9|12286.2|12282.7|12282|598
1649167200000|2022-04-05 14:00:00|12286.4|12282.9|12283.9|12283.2|12286.4|12284.5|12280.6|12279.7|824
1649167500000|2022-04-05 14:05:00|12284|12283.3|12286.3|12285.3|12295.5|12294.2|12283.8|12283.1|1175
1649167800000|2022-04-05 14:10:00|12286.8|12285.8|12313|12312|12318.5|12316.7|12286.8|12285.8|1567
1649168100000|2022-04-05 14:15:00|12312.9|12311.9|12323.9|12323.2|12324.8|12323.8|12311.5|12310.5|1169
1649168400000|2022-04-05 14:20:00|12324|12323|12332.2|12331.2|12334.8|12333.8|12321.2|12320.2|1424
1649168700000|2022-04-05 14:25:00|12332.1|12331.1|12328.6|12327.9|12332.3|12331.3|12324.3|12323.3|973
1649169000000|2022-04-05 14:30:00|12328.8|12328.1|12340|12339|12341.2|12340.3|12324.3|12323.3|982
1649169300000|2022-04-05 14:35:00|12340.1|12339.1|12342.3|12341.3|12343.3|12342.3|12336.6|12335.6|1032
1649169600000|2022-04-05 14:40:00|12342.4|12341.4|12340.7|12339.7|12345.1|12344.1|12337.7|12336.7|912
1649169900000|2022-04-05 14:45:00|12340.8|12339.8|12337.2|12336.2|12342.9|12341.9|12331.8|12330.8|913
1649170200000|2022-04-05 14:50:00|12337.3|12336.3|12328.3|12327.3|12337.4|12336.5|12326.2|12325.5|1029
1649170500000|2022-04-05 14:55:00|12328.4|12327.4|12330.9|12329.9|12332|12331.2|12324.7|12323.9|1004
1649170800000|2022-04-05 15:00:00|12331.2|12330.2|12330.7|12329.7|12332.6|12331.7|12327.9|12327.2|977
1649171100000|2022-04-05 15:05:00|12330.8|12330|12332|12331|12333.2|12332.2|12326.8|12325.8|700
1649171400000|2022-04-05 15:10:00|12332.1|12331.1|12337.1|12336.1|12339.1|12338.2|12331.7|12330.7|765
1649171700000|2022-04-05 15:15:00|12337|12336|12338.2|12337.2|12339.3|12338.6|12335.2|12334.5|658
1649172000000|2022-04-05 15:20:00|12338.3|12337.3|12336.2|12335.2|12338.6|12337.7|12334.3|12333.6|616
1649172300000|2022-04-05 15:25:00|12336.4|12335.4|12338|12337.3|12339.2|12338.5|12335.1|12334.2|571
1649172600000|2022-04-05 15:30:00|12337.9|12337.2|12339|12338.3|12340.5|12339.5|12336.8|12335.8|460
1649172900000|2022-04-05 15:35:00|12339.1|12338.4|12336.7|12336|12341.3|12340.6|12336.2|12335.2|389
1649173200000|2022-04-05 15:40:00|12336.6|12335.9|12336|12335.3|12339.9|12339.1|12335|12334.1|439
1649173500000|2022-04-05 15:45:00|12335.9|12335.2|12345.4|12344.4|12346.2|12345.2|12332.9|12332.1|627
1649173800000|2022-04-05 15:50:00|12345.2|12344.2|12345.7|12344.7|12346.2|12345.5|12343.1|12342.2|397
1649174100000|2022-04-05 15:55:00|12345.8|12344.8|12349.5|12348.8|12349.8|12349|12345.5|12344.7|430
1649174400000|2022-04-05 16:00:00|12349.8|12349|12355.2|12354.2|12357.2|12356.2|12348.7|12347.9|644
1649174700000|2022-04-05 16:05:00|12355.1|12354.4|12355.7|12354.7|12356|12355.2|12352.5|12351.6|477
1649175000000|2022-04-05 16:10:00|12355.6|12354.6|12353.4|12352.7|12355.8|12355|12352.6|12351.8|432
1649175300000|2022-04-05 16:15:00|12353.5|12352.8|12351.3|12350.3|12355|12354.1|12350.8|12350.1|356
1649175600000|2022-04-05 16:20:00|12351.2|12350.2|12354|12353.3|12356|12355.1|12351.1|12350.1|372
1649175900000|2022-04-05 16:25:00|12353.7|12353|12352.2|12351.5|12355|12354.2|12351|12350.1|411
1649176200000|2022-04-05 16:30:00|12352.3|12351.6|12353.4|12352.7|12356|12355.1|12351.7|12350.8|417
1649176500000|2022-04-05 16:35:00|12353.5|12352.5|12354.2|12353.5|12356.7|12356|12352.5|12351.7|311
1649176800000|2022-04-05 16:40:00|12354.1|12353.4|12359.6|12358.9|12360.3|12359.6|12353.3|12352.5|373
1649177100000|2022-04-05 16:45:00|12359.7|12359|12357.9|12357.2|12359.8|12359.1|12357.3|12356.6|248
1649177400000|2022-04-05 16:50:00|12358.1|12357.1|12355.1|12354.4|12358.1|12357.3|12354.8|12354.1|332
1649177700000|2022-04-05 16:55:00|12355.2|12354.5|12359.1|12358.4|12359.2|12358.5|12355|12354.2|433
1649178000000|2022-04-05 17:00:00|12359|12358.3|12361.6|12360.9|12364.1|12363.4|12358.9|12358.2|435
1649178300000|2022-04-05 17:05:00|12361.5|12360.8|12358.8|12358.1|12361.6|12360.9|12358.4|12357.7|343
1649178600000|2022-04-05 17:10:00|12358.7|12358|12361.6|12360.6|12367.4|12366.5|12358.7|12358|425
1649178900000|2022-04-05 17:15:00|12361.5|12360.5|12361.1|12360.4|12362.7|12361.9|12358.1|12357.3|409
1649179200000|2022-04-05 17:20:00|12361|12360.3|12356.7|12355.7|12362|12361.1|12356.4|12355.5|378
1649179500000|2022-04-05 17:25:00|12356.6|12355.6|12358|12357.3|12359.6|12358.9|12355.6|12354.6|385
1649179800000|2022-04-05 17:30:00|12357.9|12357.2|12360.9|12359.9|12362.2|12361.2|12357.7|12357|409
1649180100000|2022-04-05 17:35:00|12360.8|12360.1|12362|12361|12362.2|12361.3|12360.2|12359.3|222
1649180400000|2022-04-05 17:40:00|12361.9|12361.2|12359.3|12358.6|12361.9|12361.2|12358.4|12357.5|307
1649180700000|2022-04-05 17:45:00|12359.4|12358.7|12364.2|12363.5|12364.4|12363.7|12359.3|12358.6|287
1649181000000|2022-04-05 17:50:00|12364.3|12363.6|12362.7|12361.7|12364.5|12363.8|12360.5|12359.8|274
1649181300000|2022-04-05 17:55:00|12362.6|12361.6|12365|12364.3|12366|12365.3|12361.7|12361|319
1649181600000|2022-04-05 18:00:00|12365.1|12364.4|12358.9|12357.9|12365.5|12364.7|12357.8|12356.8|317
1649181900000|2022-04-05 18:05:00|12358.8|12357.8|12358.3|12357.6|12360.4|12359.7|12357.6|12356.8|223
1649182200000|2022-04-05 18:10:00|12358.4|12357.7|12358|12357|12359.7|12358.9|12356.9|12356|198
1649182500000|2022-04-05 18:15:00|12358.2|12357.2|12360.8|12359.8|12361|12360.1|12358|12357.1|224
1649182800000|2022-04-05 18:20:00|12360.2|12359.5|12360.6|12359.6|12361.2|12360.5|12360|12359.2|189
1649183100000|2022-04-05 18:25:00|12360.4|12359.7|12362.3|12361.6|12362.7|12361.8|12359.3|12358.3|163
1649183400000|2022-04-05 18:30:00|12362.1|12361.4|12362.9|12362.2|12363.6|12362.8|12361.6|12360.8|200
1649183700000|2022-04-05 18:35:00|12363|12362.3|12363|12362.3|12365.2|12364.5|12362.6|12361.9|325
1649184000000|2022-04-05 18:40:00|12362.9|12362.2|12364|12363.3|12365.9|12365.2|12360.4|12359.7|423
1649184300000|2022-04-05 18:45:00|12364.1|12363.4|12363.8|12363.1|12365|12364.2|12363.5|12362.5|263
1649184600000|2022-04-05 18:50:00|12363.7|12363|12359.6|12358.9|12363.8|12363.1|12358.5|12357.8|373
1649184900000|2022-04-05 18:55:00|12359.5|12358.8|12360.8|12360.1|12361.1|12360.3|12357.9|12357.1|425
1649185200000|2022-04-05 19:00:00|12360.6|12359.9|12361.8|12361.1|12362|12361.2|12358.1|12357.2|338
1649185500000|2022-04-05 19:05:00|12361.7|12361|12357.9|12357.2|12362.6|12361.9|12357|12356.2|329
1649185800000|2022-04-05 19:10:00|12358|12357.3|12364|12363|12364.5|12363.6|12358|12357.3|428
1649186100000|2022-04-05 19:15:00|12364.1|12363.1|12363.2|12362.2|12364.6|12363.6|12359.8|12358.8|308
1649186400000|2022-04-05 19:20:00|12363.1|12362.1|12364.5|12363.8|12365.5|12364.7|12362.9|12362|310
1649186700000|2022-04-05 19:25:00|12364.6|12363.9|12364.7|12363.7|12365.6|12364.6|12363.4|12362.4|233
1649187000000|2022-04-05 19:30:00|12364.5|12363.8|12363.2|12362.2|12364.5|12363.8|12362.2|12361.2|210
1649187300000|2022-04-05 19:35:00|12363|12362.3|12361.1|12360.1|12363.6|12362.6|12361|12360|205
1649187600000|2022-04-05 19:40:00|12361.2|12360.2|12363.8|12362.8|12363.9|12363.1|12359.9|12359|278
1649187900000|2022-04-05 19:45:00|12363.9|12362.9|12363|12362|12364.6|12363.7|12361|12360|323
1649188200000|2022-04-05 19:50:00|12362.9|12361.9|12361.4|12360.4|12365|12364.3|12361.3|12360.4|271
1649188500000|2022-04-05 19:55:00|12361.6|12360.6|12361.3|12360.6|12364.2|12363.3|12360.2|12359.5|422
1649188800000|2022-04-05 20:00:00|12361.4|12360.7|12362.4|12361.4|12363.3|12362.3|12359.8|12359|311
1649189100000|2022-04-05 20:05:00|12362.2|12361.5|12360.8|12359.8|12363.3|12362.6|12360.7|12359.8|144
1649189400000|2022-04-05 20:10:00|12360.9|12359.9|12364.7|12363.7|12365|12364.2|12360.9|12359.9|244
1649189700000|2022-04-05 20:15:00|12364.8|12363.8|12361.1|12360.4|12364.8|12363.8|12360.8|12360|143
1649190000000|2022-04-05 20:20:00|12361|12360.3|12362.9|12362.2|12363.8|12363|12361|12360.1|114
1649190300000|2022-04-05 20:25:00|12363.1|12362.1|12363.2|12362.2|12363.3|12362.5|12361.7|12360.9|170
1649190600000|2022-04-05 20:30:00|12363.4|12362.4|12362.5|12361.5|12363.4|12362.4|12360.5|12359.7|175
1649190900000|2022-04-05 20:35:00|12362.4|12361.4|12362.3|12361.3|12362.8|12362|12361.6|12360.8|180
1649191200000|2022-04-05 20:40:00|12362.4|12361.4|12362.4|12361.4|12362.5|12361.6|12361.9|12361.1|65
1649191500000|2022-04-05 20:45:00|12362.2|12361.2|12362.9|12361.9|12364|12362.8|12362|12361.1|141
1649191800000|2022-04-05 20:50:00|12362.7|12361.7|12360.3|12359.3|12363|12361.7|12360.3|12358.7|272
1649192100000|2022-04-05 20:55:00|12360.9|12358.8|12361.3|12358.4|12361.7|12359.7|12359.1|12357.6|315
1649192400000|2022-04-05 21:00:00|12361.8|12357.4|12359.3|12353.3|12364.3|12358.3|12357.6|12351.6|42
1649192700000|2022-04-05 21:05:00|12359.1|12353.1|12359.3|12353.3|12365.1|12359.1|12355.1|12349.1|121
1649193000000|2022-04-05 21:10:00|12358.2|12352.2|12361|12355|12361.6|12355.6|12356.2|12350.2|173
1649193300000|2022-04-05 21:15:00|12361.1|12355.1|12360.5|12354.5|12362|12356|12359.7|12353.7|122
1649193600000|2022-04-05 21:20:00|12360.8|12354.8|12359.3|12353.3|12361.2|12355.2|12358.6|12352.6|97
1649193900000|2022-04-05 21:25:00|12359.4|12353.4|12361|12355|12362.2|12357.4|12358|12352|280
1649194200000|2022-04-05 21:30:00|12360.9|12354.9|12362.6|12359.1|12364|12359.2|12360.8|12354.8|394
1649194500000|2022-04-05 21:35:00|12362.5|12359|12362|12358.6|12362.8|12359.4|12361.5|12357.9|167
1649194800000|2022-04-05 21:40:00|12361.7|12358.1|12361.3|12358.7|12362.6|12359.5|12361.3|12357.9|155
1649195100000|2022-04-05 21:45:00|12361.4|12358.6|12361.7|12357.5|12362.3|12358.9|12360.2|12355.4|484
1649195400000|2022-04-05 21:50:00|12361.6|12357.7|12361.8|12357.8|12361.8|12358.5|12360.5|12357.1|121
1649195700000|2022-04-05 21:55:00|12361.7|12357.9|12362.4|12359|12364.5|12360.1|12361.1|12356.3|212
1649196000000|2022-04-05 22:00:00|12362.3|12358.4|12362.7|12360.5|12363.8|12360.9|12361.7|12355.7|343
1649196300000|2022-04-05 22:05:00|12362.6|12360.6|12365.5|12363.3|12365.7|12364.2|12361.9|12359.9|373
1649196600000|2022-04-05 22:10:00|12365.6|12363.1|12366|12362.7|12370.1|12368.4|12365.3|12362.4|880
1649196900000|2022-04-05 22:15:00|12365.9|12362.5|12362.3|12361.3|12365.9|12362.7|12360.4|12359.3|714
1649197200000|2022-04-05 22:20:00|12362.6|12361|12362.1|12361.1|12364.3|12362.5|12360.9|12359.5|777
1649197500000|2022-04-05 22:25:00|12362.6|12361|12358.2|12357.2|12363.4|12361.6|12357.6|12356.3|657
1649197800000|2022-04-05 22:30:00|12358.1|12357.1|12364.7|12362.5|12365.3|12363.1|12357.6|12356.6|566
1649198100000|2022-04-05 22:35:00|12364.8|12362.6|12361.1|12359.5|12364.8|12363.1|12360.6|12358.8|613
1649198400000|2022-04-05 22:40:00|12361|12359.1|12360.8|12359|12362.5|12361.2|12359.2|12357.7|606
1649198700000|2022-04-05 22:45:00|12361.3|12359.4|12361|12359|12363.9|12362.3|12360.2|12358.3|699
1649199000000|2022-04-05 22:50:00|12361.1|12359.1|12358.9|12357.9|12362.9|12361.4|12358.5|12357.3|741
1649199300000|2022-04-05 22:55:00|12359|12358|12361.4|12360.4|12362.4|12361.3|12358.3|12357.1|665
1649199600000|2022-04-05 23:00:00|12361.2|12360.5|12359.2|12358.2|12362|12361|12358.6|12357.4|438
1649199900000|2022-04-05 23:05:00|12359|12358|12359.7|12358.7|12362.4|12360.9|12359|12358|450
1649200200000|2022-04-05 23:10:00|12359.8|12358.8|12357.9|12356.9|12359.9|12358.9|12356.2|12355.1|428
1649200500000|2022-04-05 23:15:00|12357.8|12356.8|12356|12355|12358.3|12357.4|12354.5|12353.5|436
1649200800000|2022-04-05 23:20:00|12356.1|12355.1|12360.6|12359.6|12360.8|12359.6|12355.7|12354.7|200
1649201100000|2022-04-05 23:25:00|12360.5|12359.5|12363.3|12362.3|12363.6|12362.6|12360.3|12359.4|178
1649201400000|2022-04-05 23:30:00|12363.4|12362.4|12361.7|12360.7|12363.5|12362.4|12359.6|12358.6|203
1649201700000|2022-04-05 23:35:00|12361.8|12360.8|12364.2|12363.2|12364.4|12363.4|12361.6|12360.6|183
1649202000000|2022-04-05 23:40:00|12364.3|12363.3|12363.8|12362.8|12364.4|12363.4|12361.1|12360.1|243
1649202300000|2022-04-05 23:45:00|12363.7|12362.7|12363.4|12362.4|12364.4|12363.4|12361.5|12360.5|190
1649202600000|2022-04-05 23:50:00|12363.5|12362.5|12369.3|12368.3|12372|12371|12363.3|12362.3|460
1649202900000|2022-04-05 23:55:00|12369.4|12368.4|12366.3|12365.6|12369.4|12368.4|12365.5|12364.5|422
1649203200000|2022-04-06 00:00:00|12366.4|12365.4|12359.8|12358.8|12371.5|12370.5|12358.2|12357.2|884
1649203500000|2022-04-06 00:05:00|12359.3|12358.6|12368.8|12367.8|12369|12368.1|12359|12358.1|636
1649203800000|2022-04-06 00:10:00|12368.7|12367.7|12374.6|12373.6|12376.8|12375.8|12366.9|12365.9|766
1649204100000|2022-04-06 00:15:00|12374.8|12373.8|12371.4|12370.4|12376.9|12376|12370.4|12369.7|625
1649204400000|2022-04-06 00:20:00|12371.3|12370.3|12372|12371|12375.3|12374.4|12370.7|12369.9|546
1649204700000|2022-04-06 00:25:00|12372.1|12371.1|12376|12375|12378.7|12377.5|12371.9|12371|651
1649205000000|2022-04-06 00:30:00|12375.9|12374.9|12378.9|12377.9|12380.5|12379.5|12374.4|12373.4|750
1649205300000|2022-04-06 00:35:00|12379|12378|12377.2|12376.2|12380.1|12379.2|12374.8|12373.9|634
1649205600000|2022-04-06 00:40:00|12377.3|12376.3|12377.5|12376.8|12381|12380|12375.9|12375.2|578
1649205900000|2022-04-06 00:45:00|12377.4|12376.7|12383.7|12383|12385.4|12384.6|12377.4|12376.7|701
1649206200000|2022-04-06 00:50:00|12383.9|12382.9|12387.9|12386.9|12389.6|12388.8|12382.8|12381.9|888
1649206500000|2022-04-06 00:55:00|12387.8|12386.8|12383.8|12382.8|12389.2|12388.4|12381.9|12381.1|744
1649206800000|2022-04-06 01:00:00|12383.6|12382.9|12394.9|12393.9|12395.3|12394.3|12382.1|12381.4|854
1649207100000|2022-04-06 01:05:00|12394.7|12393.7|12398.9|12397.9|12399.4|12398.4|12394.3|12393.3|584
1649207400000|2022-04-06 01:10:00|12398.8|12397.8|12392.7|12391.7|12400.3|12399.3|12390.7|12389.7|584
1649207700000|2022-04-06 01:15:00|12392.8|12391.8|12397.3|12396.3|12398.5|12397.6|12392.8|12391.8|560
1649208000000|2022-04-06 01:20:00|12397.2|12396.2|12397.5|12396.5|12399.8|12399.1|12394.5|12393.5|640
1649208300000|2022-04-06 01:25:00|12397.2|12396.3|12395.5|12394.8|12398.4|12397.4|12394.2|12393.2|567
1649208600000|2022-04-06 01:30:00|12395.6|12394.9|12397.3|12396.6|12398.3|12397.5|12394.1|12393.3|445
1649208900000|2022-04-06 01:35:00|12398.2|12397.2|12395.7|12394.7|12398.3|12397.4|12392|12391.1|563
1649209200000|2022-04-06 01:40:00|12395.6|12394.6|12396.7|12395.7|12397.7|12396.9|12393.2|12392.2|593
1649209500000|2022-04-06 01:45:00|12396.6|12395.6|12395.7|12395|12398|12397.1|12395.6|12394.8|568
1649209800000|2022-04-06 01:50:00|12395.6|12394.9|12392.6|12391.6|12398.5|12397.8|12392.3|12391.4|630
1649210100000|2022-04-06 01:55:00|12392.5|12391.5|12394.2|12393.5|12396.6|12395.7|12392.5|12391.5|474
1649210400000|2022-04-06 02:00:00|12394.3|12393.6|12398.8|12398.1|12399|12398.3|12394.2|12393.3|459
1649210700000|2022-04-06 02:05:00|12398.7|12398|12397.1|12396.1|12400.6|12399.8|12394.1|12393.1|553
1649211000000|2022-04-06 02:10:00|12397|12396.3|12400.2|12399.5|12400.7|12399.9|12396.3|12395.5|389
1649211300000|2022-04-06 02:15:00|12400.3|12399.6|12402.9|12401.9|12403.9|12402.9|12400.3|12399.6|500
1649211600000|2022-04-06 02:20:00|12402.8|12401.8|12402.2|12401.5|12403|12402|12399.7|12398.8|410
1649211900000|2022-04-06 02:25:00|12402.1|12401.4|12403.2|12402.5|12403.9|12403.2|12400.7|12399.9|375
1649212200000|2022-04-06 02:30:00|12403.1|12402.4|12404.4|12403.7|12405.8|12404.9|12402.2|12401.4|375
1649212500000|2022-04-06 02:35:00|12404.7|12404|12403.1|12402.1|12405.5|12404.8|12402.9|12401.9|318
1649212800000|2022-04-06 02:40:00|12403|12402|12376.9|12375.9|12404.1|12403.3|12365.3|12362.8|1078
1649213100000|2022-04-06 02:45:00|12377.1|12375.5|12383.8|12382.8|12388.7|12387.1|12376.8|12375.5|1511
1649213400000|2022-04-06 02:50:00|12383.9|12382.9|12391|12390|12392|12390.6|12383.9|12382.9|1081
1649213700000|2022-04-06 02:55:00|12390.9|12389.9|12389.5|12388.8|12391.9|12391.2|12387.8|12386.8|603
1649214000000|2022-04-06 03:00:00|12389.4|12388.7|12383.4|12382.4|12391.6|12390.6|12381.7|12380.7|852
1649214300000|2022-04-06 03:05:00|12383.1|12382.1|12381.3|12380.3|12385.4|12384.4|12380.6|12379.6|564
1649214600000|2022-04-06 03:10:00|12381.4|12380.4|12388.1|12387.4|12390|12389.2|12379.8|12378.8|612
1649214900000|2022-04-06 03:15:00|12388.2|12387.2|12386.2|12385.2|12388.5|12387.5|12384.2|12383.3|395
1649215200000|2022-04-06 03:20:00|12386.3|12385.3|12385.4|12384.4|12387.2|12386.2|12382.7|12381.8|466
1649215500000|2022-04-06 03:25:00|12385.3|12384.3|12386.9|12385.9|12388.2|12387.3|12385.1|12384.2|416
1649215800000|2022-04-06 03:30:00|12386.8|12385.8|12384.2|12383.5|12389.4|12388.6|12382.6|12381.5|416
1649216100000|2022-04-06 03:35:00|12384.3|12383.6|12381.6|12380.9|12386|12385.1|12380.4|12379.5|504
1649216400000|2022-04-06 03:40:00|12381.7|12381|12383.3|12382.3|12383.9|12383.1|12380.9|12380.2|478
1649216700000|2022-04-06 03:45:00|12383.4|12382.4|12382.4|12381.4|12384.1|12383.3|12381.3|12380.5|352
1649217000000|2022-04-06 03:50:00|12382.5|12381.5|12376.1|12375.1|12382.5|12381.7|12374.2|12373.2|580
1649217300000|2022-04-06 03:55:00|12375.9|12375.2|12375.8|12375.1|12377|12376|12373.1|12372.1|538
1649217600000|2022-04-06 04:00:00|12375.9|12375.2|12378|12377|12378|12377.2|12374.5|12373.6|357
1649217900000|2022-04-06 04:05:00|12377.9|12376.9|12382.7|12381.7|12382.7|12381.9|12377.3|12376.5|381
1649218200000|2022-04-06 04:10:00|12382.8|12381.8|12384|12383|12386.1|12385.3|12381.7|12380.9|387
1649218500000|2022-04-06 04:15:00|12384.1|12383.4|12385.8|12385.1|12387.3|12386.3|12382.5|12381.7|498
1649218800000|2022-04-06 04:20:00|12385.7|12385|12388|12387|12389.2|12388.3|12385.7|12385|351
1649219100000|2022-04-06 04:25:00|12388.1|12387.1|12391.3|12390.6|12392.4|12391.7|12387.9|12387|547
1649219400000|2022-04-06 04:30:00|12391.4|12390.7|12390.6|12389.9|12393.2|12392.4|12390.2|12389.4|428
1649219700000|2022-04-06 04:35:00|12390.7|12390|12391.4|12390.7|12391.9|12391.2|12390.2|12389.3|232
1649220000000|2022-04-06 04:40:00|12391.2|12390.5|12389.3|12388.6|12392.5|12391.6|12387.9|12387.1|363
1649220300000|2022-04-06 04:45:00|12389.6|12388.9|12386.1|12385.1|12390.5|12389.7|12385|12384.2|394
1649220600000|2022-04-06 04:50:00|12386|12385.3|12390.3|12389.6|12390.9|12390.2|12385.2|12384.4|294
1649220900000|2022-04-06 04:55:00|12390.4|12389.7|12389|12388|12391.4|12390.7|12388.8|12387.8|337
1649221200000|2022-04-06 05:00:00|12388.8|12388.1|12388.1|12387.4|12391.1|12390.4|12387.9|12387.1|297
1649221500000|2022-04-06 05:05:00|12388.2|12387.5|12386|12385.3|12388.2|12387.5|12383.9|12383|436
1649221800000|2022-04-06 05:10:00|12386.1|12385.4|12386.6|12385.9|12387.6|12386.9|12384.2|12383.2|366
1649222100000|2022-04-06 05:15:00|12386.7|12386|12387.6|12386.9|12390.1|12389.2|12386.1|12385.2|443
1649222400000|2022-04-06 05:20:00|12387.7|12387|12389.8|12389.1|12390.1|12389.2|12387.1|12386.2|388
1649222700000|2022-04-06 05:25:00|12389.9|12388.9|12390.7|12390|12391.3|12390.6|12389.6|12388.7|252
1649223000000|2022-04-06 05:30:00|12390.6|12389.9|12387.8|12386.8|12390.7|12390|12386.5|12385.7|269
1649223300000|2022-04-06 05:35:00|12387.7|12387|12389.9|12389.2|12390|12389.3|12386.7|12385.9|350
1649223600000|2022-04-06 05:40:00|12389.8|12389.1|12392.9|12392.2|12393.3|12392.6|12389.6|12388.8|381
1649223900000|2022-04-06 05:45:00|12392.8|12392.1|12393.8|12393.1|12394.7|12394|12391.1|12390.3|375
1649224200000|2022-04-06 05:50:00|12393.7|12393|12396|12395|12396.1|12395.2|12393.3|12392.4|338
1649224500000|2022-04-06 05:55:00|12395.4|12394.7|12396.1|12395.1|12397|12396|12392.5|12391.6|590
1649224800000|2022-04-06 06:00:00|12395.9|12394.9|12399.3|12398.3|12399.5|12398.6|12393.7|12392.8|585
1649225100000|2022-04-06 06:05:00|12399.2|12398.2|12400.4|12399.7|12400.7|12400|12396.4|12395.6|673
1649225400000|2022-04-06 06:10:00|12400.3|12399.6|12400.2|12399.5|12400.5|12399.8|12397.5|12396.6|839
1649225700000|2022-04-06 06:15:00|12400.3|12399.6|12397.2|12396.2|12400.4|12399.7|12396.2|12395.4|695
1649226000000|2022-04-06 06:20:00|12397|12396.3|12396.6|12395.6|12398.4|12397.5|12394.4|12393.6|522
1649226300000|2022-04-06 06:25:00|12396.7|12395.7|12397.5|12396.8|12400|12399.3|12395.9|12395.1|585
1649226600000|2022-04-06 06:30:00|12397.6|12396.9|12394.3|12393.3|12399.1|12398.1|12391.9|12391|779
1649226900000|2022-04-06 06:35:00|12394.2|12393.2|12394.1|12393.1|12396.4|12395.5|12391.9|12390.9|647
1649227200000|2022-04-06 06:40:00|12394|12393|12391.4|12390.7|12394.6|12393.6|12390.7|12389.9|653
1649227500000|2022-04-06 06:45:00|12391.9|12391.2|12388.8|12388.1|12394.7|12393.8|12388.6|12387.8|628
1649227800000|2022-04-06 06:50:00|12389|12388|12394.5|12393.8|12395|12394.1|12388.7|12387.8|647
1649228100000|2022-04-06 06:55:00|12394.4|12393.7|12393.7|12393|12396.3|12395.5|12391.8|12390.8|598
1649228400000|2022-04-06 07:00:00|12393.3|12392.6|12394.2|12393.5|12394.7|12394|12389|12388.2|889
1649228700000|2022-04-06 07:05:00|12394.3|12393.6|12399.7|12399|12400.8|12400|12394.3|12393.6|823
1649229000000|2022-04-06 07:10:00|12399.8|12399.1|12396.2|12395.2|12403.2|12402.2|12394.8|12393.8|867
1649229300000|2022-04-06 07:15:00|12396.3|12395.3|12390.6|12389.9|12396.3|12395.4|12388.7|12388|893
1649229600000|2022-04-06 07:20:00|12390.7|12389.7|12390.1|12389.4|12391.8|12391|12385.1|12384.1|838
1649229900000|2022-04-06 07:25:00|12389.7|12389.1|12395.4|12394.7|12396.6|12395.6|12388.7|12388|664
1649230200000|2022-04-06 07:30:00|12395.7|12395|12385.6|12384.6|12396.3|12395.5|12384.5|12383.8|897
1649230500000|2022-04-06 07:35:00|12385.7|12384.7|12392.4|12391.4|12392.8|12391.9|12385.6|12384.6|901
1649230800000|2022-04-06 07:40:00|12392.2|12391.5|12387.8|12386.8|12392.7|12392|12385.2|12384.3|849
1649231100000|2022-04-06 07:45:00|12387.7|12386.7|12385.7|12384.7|12388.7|12387.7|12383.8|12383|653
1649231400000|2022-04-06 07:50:00|12385.5|12384.8|12388.2|12387.5|12389.2|12388.5|12385.5|12384.7|560
1649231700000|2022-04-06 07:55:00|12388.3|12387.6|12388.9|12388.2|12389.8|12389.1|12385.6|12384.9|634
1649232000000|2022-04-06 08:00:00|12389.2|12388.3|12386.5|12385.8|12390.6|12389.7|12385.9|12385.2|645
1649232300000|2022-04-06 08:05:00|12386.6|12385.9|12386.6|12385.6|12389|12388.2|12385.1|12384.1|591
1649232600000|2022-04-06 08:10:00|12386.5|12385.8|12391.1|12390.4|12391.3|12390.4|12385.6|12384.7|497
1649232900000|2022-04-06 08:15:00|12391|12390.3|12393.7|12392.7|12394.1|12393.1|12389.3|12388.5|620
1649233200000|2022-04-06 08:20:00|12393.5|12392.5|12393.9|12393.2|12395.2|12394.5|12391.9|12390.9|641
1649233500000|2022-04-06 08:25:00|12394|12393.3|12391.9|12390.9|12397.5|12396.6|12391.4|12390.4|675
1649233800000|2022-04-06 08:30:00|12391.8|12390.8|12392.3|12391.3|12395.9|12395|12390.9|12390.1|689
1649234100000|2022-04-06 08:35:00|12392.4|12391.4|12385.3|12384.6|12394.3|12393.5|12383.6|12382.7|811
1649234400000|2022-04-06 08:40:00|12385.4|12384.7|12383.1|12382.1|12386.4|12385.6|12373.9|12372.6|1027
1649234700000|2022-04-06 08:45:00|12383|12382.3|12381|12380.3|12384.3|12383.6|12378.8|12378.1|803
1649235000000|2022-04-06 08:50:00|12381.3|12380.6|12383.1|12382.1|12384.1|12383.4|12379.8|12379|653
1649235300000|2022-04-06 08:55:00|12383|12382|12379.5|12378.5|12383.3|12382.3|12378.8|12378.1|606
1649235600000|2022-04-06 09:00:00|12379.6|12378.6|12384.1|12383.4|12384.3|12383.5|12377.2|12376.2|645
1649235900000|2022-04-06 09:05:00|12383.8|12383.1|12379.9|12378.9|12383.8|12383.1|12377.6|12376.9|463
1649236200000|2022-04-06 09:10:00|12379.7|12378.7|12370.2|12369.5|12379.9|12379.1|12361.9|12360.9|720
1649236500000|2022-04-06 09:15:00|12370.3|12369.3|12376.5|12375.8|12377.6|12376.6|12369.6|12368.8|679
1649236800000|2022-04-06 09:20:00|12376.6|12375.6|12380.3|12379.6|12380.6|12379.7|12374|12373.2|717
1649237100000|2022-04-06 09:25:00|12380.2|12379.5|12381.5|12380.8|12382.6|12381.8|12378.9|12378.2|543
1649237400000|2022-04-06 09:30:00|12381.9|12380.9|12383.2|12382.5|12383.7|12383|12380.6|12379.6|500
1649237700000|2022-04-06 09:35:00|12383.1|12382.4|12386.1|12385.4|12386.6|12385.8|12380.8|12380|595
1649238000000|2022-04-06 09:40:00|12386.3|12385.3|12385.5|12384.8|12386.9|12386.2|12383.3|12382.6|593
1649238300000|2022-04-06 09:45:00|12385.4|12384.7|12384.9|12384.2|12387.3|12386.4|12383.4|12382.7|597
1649238600000|2022-04-06 09:50:00|12385.1|12384.4|12385.1|12383.6|12386.9|12386.2|12383.6|12382.7|491
1649238900000|2022-04-06 09:55:00|12384.6|12383.9|12384.7|12384|12385.7|12385|12382|12381.3|487
1649239200000|2022-04-06 10:00:00|12384.6|12383.9|12386.5|12385.8|12388.9|12388.2|12383.5|12382.8|638
1649239500000|2022-04-06 10:05:00|12386.6|12385.9|12390.1|12389.4|12390.7|12390|12385.9|12385.1|485
1649239800000|2022-04-06 10:10:00|12390|12389.3|12389.2|12388.2|12391.2|12390.5|12387.8|12387|539
1649240100000|2022-04-06 10:15:00|12389.1|12388.1|12391.6|12390.9|12392.7|12391.9|12388.9|12388.1|585
1649240400000|2022-04-06 10:20:00|12391.4|12390.7|12395.9|12394.9|12395.9|12395|12391|12390.1|555
1649240700000|2022-04-06 10:25:00|12395.8|12394.8|12398.6|12397.9|12398.9|12398|12393.5|12392.6|598
1649241000000|2022-04-06 10:30:00|12398.7|12398|12396.1|12395.1|12398.7|12398|12395.9|12395.1|403
1649241300000|2022-04-06 10:35:00|12396.2|12395.2|12395.1|12394.1|12397.2|12396.3|12394.2|12393.5|438
1649241600000|2022-04-06 10:40:00|12395|12394|12398.4|12397.4|12398.7|12397.8|12394.9|12394|488
1649241900000|2022-04-06 10:45:00|12398.2|12397.5|12399.3|12398.6|12400|12398.8|12397.4|12396.6|430
1649242200000|2022-04-06 10:50:00|12399.4|12398.7|12396.4|12395.7|12400.3|12399.4|12396.4|12395.5|411
1649242500000|2022-04-06 10:55:00|12396.6|12395.9|12396.6|12395.6|12398.2|12397.5|12394.9|12394.2|565
1649242800000|2022-04-06 11:00:00|12396.5|12395.5|12394.5|12393.8|12396.9|12395.9|12391.6|12390.8|567
1649243100000|2022-04-06 11:05:00|12394.6|12393.9|12395|12394.3|12396.6|12395.7|12393.5|12392.8|478
1649243400000|2022-04-06 11:10:00|12394.9|12394.2|12394.2|12393.5|12398.8|12398|12394.1|12393.4|450
1649243700000|2022-04-06 11:15:00|12394.3|12393.6|12394.3|12393.3|12396.5|12395.8|12393.1|12392.4|471
1649244000000|2022-04-06 11:20:00|12394.2|12393.2|12393.5|12392.8|12396.3|12395.5|12393.1|12392.2|457
1649244300000|2022-04-06 11:25:00|12393.4|12392.7|12394.8|12394.1|12396.1|12395.4|12392.7|12391.7|295
1649244600000|2022-04-06 11:30:00|12395|12394|12389.8|12389.1|12395|12394.1|12388.9|12387.9|432
1649244900000|2022-04-06 11:35:00|12390|12389|12390.4|12389.7|12391.9|12391.2|12388.2|12387.3|436
1649245200000|2022-04-06 11:40:00|12390.6|12389.9|12390.1|12389.1|12392.4|12391.6|12388.1|12387.4|464
1649245500000|2022-04-06 11:45:00|12389.8|12389.5|12389.9|12388.9|12391.4|12390.4|12386.6|12385.7|417
1649245800000|2022-04-06 11:50:00|12390|12389|12388.4|12387.4|12391.3|12390.4|12387.5|12386.6|498
1649246100000|2022-04-06 11:55:00|12388.7|12388|12387.7|12386.7|12392|12391|12386.7|12385.9|604
1649246400000|2022-04-06 12:00:00|12388|12387.3|12384.1|12383.4|12388.1|12387.4|12383.5|12382.8|640
1649246700000|2022-04-06 12:05:00|12384|12383.3|12386.6|12385.6|12387.5|12386.5|12383.1|12382.4|614
1649247000000|2022-04-06 12:10:00|12386.7|12385.7|12387.9|12387.2|12388.9|12388|12383.7|12382.9|562
1649247300000|2022-04-06 12:15:00|12387.8|12387.1|12382.1|12381.4|12388.1|12387.3|12378.4|12377.6|708
1649247600000|2022-04-06 12:20:00|12382.2|12381.5|12376.8|12376.1|12383.7|12383|12375.9|12375.1|720
1649247900000|2022-04-06 12:25:00|12377|12376.3|12380.8|12380.1|12382.1|12381.4|12377|12376.3|673
1649248200000|2022-04-06 12:30:00|12380.9|12380.2|12379|12378.3|12382.1|12381.1|12378.2|12377.2|577
1649248500000|2022-04-06 12:35:00|12379.1|12378.1|12378.1|12377.1|12381.6|12380.8|12376.4|12375.7|612
1649248800000|2022-04-06 12:40:00|12377.9|12376.9|12374.1|12373.1|12378.5|12377.6|12372.2|12371.5|730
1649249100000|2022-04-06 12:45:00|12374.2|12373.2|12378.1|12377.4|12378.4|12377.6|12372|12371.1|622
1649249400000|2022-04-06 12:50:00|12378.2|12377.5|12380.2|12379.5|12381.2|12380.5|12377.2|12376.4|545
1649249700000|2022-04-06 12:55:00|12380.3|12379.6|12382.2|12381.2|12383.7|12382.8|12378.5|12377.5|634
1649250000000|2022-04-06 13:00:00|12382.1|12381.1|12386|12385|12386.8|12385.8|12380.4|12379.6|609
1649250300000|2022-04-06 13:05:00|12385.9|12384.9|12388.3|12387.6|12392.6|12391.7|12385.7|12384.9|589
1649250600000|2022-04-06 13:10:00|12388.5|12387.8|12389.6|12388.6|12390.8|12390.1|12385.5|12384.6|698
1649250900000|2022-04-06 13:15:00|12389.7|12388.7|12388.5|12387.8|12390.9|12390|12386.9|12386.1|554
1649251200000|2022-04-06 13:20:00|12388.6|12387.9|12389.4|12388.7|12389.9|12388.9|12386.6|12385.6|493
1649251500000|2022-04-06 13:25:00|12390|12389.3|12392.6|12391.6|12393|12392|12388.6|12387.8|542
1649251800000|2022-04-06 13:30:00|12392.7|12391.7|12389|12388|12395|12394.3|12386.4|12385.7|769
1649252100000|2022-04-06 13:35:00|12389.3|12388.6|12389.4|12388.7|12392.2|12391.5|12387.1|12386.2|630
1649252400000|2022-04-06 13:40:00|12389.5|12388.8|12389.6|12388.9|12392|12391|12388.5|12387.8|641
1649252700000|2022-04-06 13:45:00|12389.7|12389|12387.1|12386.4|12391.4|12390.4|12386.5|12385.7|668
1649253000000|2022-04-06 13:50:00|12387.2|12386.5|12387.4|12386.7|12389|12388.1|12382|12381.3|821
1649253300000|2022-04-06 13:55:00|12387.3|12386.3|12386.7|12385.7|12388.6|12387.9|12384.3|12383.4|645
1649253600000|2022-04-06 14:00:00|12386.5|12385.5|12384.3|12383.6|12391.1|12390.3|12380.4|12379.4|851
1649253900000|2022-04-06 14:05:00|12384.2|12383.5|12386.8|12386.1|12387.3|12386.5|12381.5|12380.5|716
1649254200000|2022-04-06 14:10:00|12386.9|12386.2|12390.8|12390.1|12391.1|12390.1|12384.8|12384.1|741
1649254500000|2022-04-06 14:15:00|12390.5|12389.8|12389.2|12388.5|12392.2|12391.5|12387.6|12386.8|663
1649254800000|2022-04-06 14:20:00|12389.3|12388.3|12385.6|12384.9|12391|12390.3|12383.9|12383.2|712
1649255100000|2022-04-06 14:25:00|12385.4|12384.7|12383.3|12382.3|12386.5|12385.7|12381.1|12380.2|741
1649255400000|2022-04-06 14:30:00|12383.1|12382.1|12384.8|12384.1|12387.8|12387.1|12382.2|12381.4|653
1649255700000|2022-04-06 14:35:00|12385|12384|12386.9|12385.9|12389.3|12388.6|12384.5|12383.7|773
1649256000000|2022-04-06 14:40:00|12387|12386|12379.4|12378.7|12388.5|12387.8|12378.1|12377.1|816
1649256300000|2022-04-06 14:45:00|12379.6|12378.6|12380.9|12380.2|12382.3|12381.4|12376.7|12376|775
1649256600000|2022-04-06 14:50:00|12380.8|12380.1|12377.6|12376.9|12382.7|12381.9|12377.5|12376.7|830
1649256900000|2022-04-06 14:55:00|12377.2|12376.5|12376.9|12376.2|12378.9|12378|12371.6|12370.8|833
1649257200000|2022-04-06 15:00:00|12377|12376.3|12371.2|12370.5|12381.1|12380.1|12368.9|12368.2|950
1649257500000|2022-04-06 15:05:00|12371.1|12370.4|12376.5|12375.8|12377.2|12376.4|12369.3|12368.5|743
1649257800000|2022-04-06 15:10:00|12376.2|12375.5|12375|12374.3|12377.1|12376.4|12373.3|12372.6|543
1649258100000|2022-04-06 15:15:00|12375.1|12374.4|12380.6|12379.6|12380.7|12379.9|12374.4|12373.6|696
1649258400000|2022-04-06 15:20:00|12380.3|12379.7|12380.5|12379.8|12383|12382.2|12379.2|12378.2|588
1649258700000|2022-04-06 15:25:00|12380.4|12379.7|12377.9|12377.2|12381.3|12380.5|12377.8|12377.1|573
1649259000000|2022-04-06 15:30:00|12377.8|12377.1|12376.5|12375.8|12381.5|12380.7|12376.3|12375.6|526
1649259300000|2022-04-06 15:35:00|12376.4|12375.7|12375.5|12374.8|12377.7|12377|12373.6|12372.9|529
1649259600000|2022-04-06 15:40:00|12375.4|12374.7|12372.6|12371.9|12376.1|12375.3|12370.7|12369.9|583
1649259900000|2022-04-06 15:45:00|12372.7|12372|12373.4|12372.7|12373.9|12373.2|12369.6|12368.9|445
1649260200000|2022-04-06 15:50:00|12373.3|12372.6|12374.7|12374|12374.8|12374.1|12371.8|12370.9|425
1649260500000|2022-04-06 15:55:00|12374.8|12374.1|12372.6|12371.9|12375|12374.2|12370.9|12370.1|462
1649260800000|2022-04-06 16:00:00|12372.7|12372|12372.5|12371.8|12372.7|12372|12371|12370.2|325
1649261100000|2022-04-06 16:05:00|12372.6|12371.9|12373.7|12373|12374.4|12373.7|12372.5|12371.8|356
1649261400000|2022-04-06 16:10:00|12373.6|12372.9|12376.4|12375.7|12376.7|12376|12373|12372.3|251
1649261700000|2022-04-06 16:15:00|12376.6|12375.6|12376.7|12376|12377.2|12376.5|12374.8|12373.9|272
1649262000000|2022-04-06 16:20:00|12376.6|12375.9|12377.6|12376.9|12380.6|12379.8|12376.6|12375.7|349
1649262300000|2022-04-06 16:25:00|12377.3|12376.6|12376.1|12375.1|12377.4|12376.6|12372.8|12371.8|364
1649262600000|2022-04-06 16:30:00|12375.9|12374.9|12376.2|12375.5|12376.4|12375.6|12374|12373.2|279
1649262900000|2022-04-06 16:35:00|12376.1|12375.4|12374.7|12374|12376.1|12375.4|12372.7|12372|220
1649263200000|2022-04-06 16:40:00|12374.8|12374.1|12374.6|12373.6|12375.3|12374.6|12372.6|12371.7|276
1649263500000|2022-04-06 16:45:00|12374.5|12373.5|12378.1|12377.1|12378.1|12377.3|12372|12371.2|354
1649263800000|2022-04-06 16:50:00|12377.4|12376.7|12375.7|12375|12377.5|12376.7|12374.3|12373.6|278
1649264100000|2022-04-06 16:55:00|12375.8|12375.1|12375.1|12374.4|12376.8|12375.9|12373.3|12372.6|316
1649264400000|2022-04-06 17:00:00|12375.2|12374.5|12376.3|12375.6|12376.4|12375.7|12373.8|12373.1|256
1649264700000|2022-04-06 17:05:00|12376.5|12375.5|12376.1|12375.4|12376.7|12375.9|12374.2|12373.3|277
1649265000000|2022-04-06 17:10:00|12376.2|12375.5|12378|12377.3|12378.4|12377.7|12376.1|12375.4|178
1649265300000|2022-04-06 17:15:00|12377.9|12377.2|12378|12377.3|12378.2|12377.4|12377.1|12376.4|144
1649265600000|2022-04-06 17:20:00|12378.3|12377.6|12378.8|12378.1|12379.1|12378.4|12376.5|12375.8|210
1649265900000|2022-04-06 17:25:00|12378.7|12378|12382|12381|12383.5|12382.8|12378|12377.1|237
1649266200000|2022-04-06 17:30:00|12381.8|12381.1|12380.5|12379.8|12381.8|12381.1|12377.9|12377|352
1649266500000|2022-04-06 17:35:00|12380.2|12379.5|12381.9|12381.2|12381.9|12381.2|12378.9|12378|315
1649266800000|2022-04-06 17:40:00|12382.1|12381.1|12380.2|12379.5|12382.2|12381.5|12377.4|12376.6|347
1649267100000|2022-04-06 17:45:00|12380.1|12379.4|12379.9|12379.2|12380.2|12379.5|12378.5|12377.8|344
1649267400000|2022-04-06 17:50:00|12380.1|12379.4|12376.9|12376.2|12381.6|12380.9|12376|12375.1|365
1649267700000|2022-04-06 17:55:00|12377.1|12376.4|12381.2|12378.5|12381.6|12379.2|12375|12374.2|508
1649268000000|2022-04-06 18:00:00|12381.4|12378.4|12362|12361|12392.3|12387.9|12346.5|12343.8|2197
1649268300000|2022-04-06 18:05:00|12361.8|12360.8|12376.7|12375.7|12381.5|12380.2|12359|12358|1731
1649268600000|2022-04-06 18:10:00|12376.8|12375.8|12379.6|12378.6|12383.7|12382.6|12376.7|12375.7|1283
1649268900000|2022-04-06 18:15:00|12379.7|12378.7|12387.4|12386.4|12392.2|12391.5|12379.7|12378.7|1309
1649269200000|2022-04-06 18:20:00|12387.5|12386.5|12393|12392|12393|12392|12382.4|12381.4|1159
1649269500000|2022-04-06 18:25:00|12392.9|12391.9|12385.9|12384.9|12392.9|12391.9|12384.4|12383.6|967
1649269800000|2022-04-06 18:30:00|12385.7|12384.7|12381.7|12380.7|12387.6|12386.6|12375.6|12374.6|1018
1649270100000|2022-04-06 18:35:00|12382.1|12381.1|12392|12391|12394|12393|12380.6|12379.6|1225
1649270400000|2022-04-06 18:40:00|12392.1|12391.1|12389.1|12388.1|12392.1|12391.1|12388|12387|831
1649270700000|2022-04-06 18:45:00|12389|12388|12383.6|12382.6|12389.1|12388.1|12380.6|12379.6|955
1649271000000|2022-04-06 18:50:00|12383.5|12382.5|12377.4|12376.4|12386|12385|12376.6|12375.8|743
1649271300000|2022-04-06 18:55:00|12377.3|12376.3|12377.6|12376.9|12379.2|12378.3|12371.8|12371.1|809
1649271600000|2022-04-06 19:00:00|12377.8|12377.1|12379.3|12378.6|12381.4|12380.5|12375.9|12375.1|665
1649271900000|2022-04-06 19:05:00|12379.4|12378.4|12377.5|12376.5|12379.9|12379.2|12376.6|12375.6|530
1649272200000|2022-04-06 19:10:00|12377.4|12376.4|12379.2|12378.2|12379.9|12379.2|12377.1|12376.2|344
1649272500000|2022-04-06 19:15:00|12379.1|12378.1|12382.4|12381.4|12383.3|12382.3|12378.1|12377.1|428
1649272800000|2022-04-06 19:20:00|12382.2|12381.5|12378.9|12378.2|12382.7|12381.7|12376.9|12376.1|406
1649273100000|2022-04-06 19:25:00|12378.6|12377.9|12379.6|12378.9|12379.9|12379.2|12378|12377.3|287
1649273400000|2022-04-06 19:30:00|12379.7|12379|12377.7|12377|12379.8|12379.1|12375.5|12374.8|373
1649273700000|2022-04-06 19:35:00|12377.8|12377.1|12381.1|12380.4|12382.9|12381.9|12377.8|12377.1|375
1649274000000|2022-04-06 19:40:00|12381|12380.3|12379.7|12379|12381.4|12380.5|12378.5|12377.8|455
1649274300000|2022-04-06 19:45:00|12379.8|12379.1|12380.2|12379.5|12382.7|12381.9|12379.6|12378.8|429
1649274600000|2022-04-06 19:50:00|12380.3|12379.6|12379.7|12378.7|12381|12380.2|12378.2|12377.4|400
1649274900000|2022-04-06 19:55:00|12379.8|12378.8|12379.1|12378.4|12380.7|12379.9|12377.3|12376.5|366
1649275200000|2022-04-06 20:00:00|12379.4|12379|12378.7|12378|12380.1|12379.1|12377.6|12376.7|217
1649275500000|2022-04-06 20:05:00|12378.8|12377.8|12377.3|12376.6|12378.8|12377.8|12376.6|12375.6|154
1649275800000|2022-04-06 20:10:00|12377.5|12376.5|12377.4|12376.4|12378.2|12377.4|12375.9|12374.9|187
1649276100000|2022-04-06 20:15:00|12377.3|12376.3|12375.2|12374.2|12377.6|12376.7|12375|12374|214
1649276400000|2022-04-06 20:20:00|12375|12374.3|12378|12377.3|12378.8|12378|12374.9|12374.1|167
1649276700000|2022-04-06 20:25:00|12378.2|12377.5|12377.5|12376.5|12379|12378|12377|12376.1|210
1649277000000|2022-04-06 20:30:00|12377.6|12376.6|12378.9|12377.9|12379|12378.1|12377.4|12376.4|99
1649277300000|2022-04-06 20:35:00|12378.7|12378|12379.3|12378.3|12379.7|12378.7|12378.6|12377.6|114
1649277600000|2022-04-06 20:40:00|12379.1|12378.4|12380.6|12379.6|12380.8|12380|12379|12378|98
1649277900000|2022-04-06 20:45:00|12380.5|12379.5|12380|12378.5|12381.8|12380.3|12378.9|12377|218
1649278200000|2022-04-06 20:50:00|12379.7|12378.7|12378.9|12377.9|12380|12378.8|12378.6|12377.4|286
1649278500000|2022-04-06 20:55:00|12379.8|12377.8|12384.1|12378.1|12384.4|12379.8|12379.4|12376.6|416
1649278800000|2022-04-06 21:00:00|12383.9|12377.9|12385.8|12379.8|12386.2|12380.2|12383.9|12377.9|29
1649279100000|2022-04-06 21:05:00|12385.9|12379.9|12384.4|12378.4|12385.9|12379.9|12383.5|12377.5|45
1649279400000|2022-04-06 21:10:00|12383.9|12377.9|12384.9|12378.9|12386.8|12380.8|12383.1|12377.1|130
1649279700000|2022-04-06 21:15:00|12385.6|12379.6|12384.5|12378.5|12385.9|12379.9|12381.8|12375.8|128
1649280000000|2022-04-06 21:20:00|12384.7|12378.7|12383.7|12377.7|12388.5|12382.5|12382.9|12376.9|119
1649280300000|2022-04-06 21:25:00|12383.8|12377.8|12382.8|12376.8|12386.1|12380.1|12380|12374|140
1649280600000|2022-04-06 21:30:00|12382.9|12376.9|12378.7|12372.7|12383|12377|12377.3|12371.3|197
1649280900000|2022-04-06 21:35:00|12378.3|12372.3|12382.3|12376.7|12382.7|12377|12378.2|12372.2|384
1649281200000|2022-04-06 21:40:00|12382.6|12376.6|12382.4|12379.1|12383.5|12379.5|12382|12376.6|288
1649281500000|2022-04-06 21:45:00|12382.2|12379|12382.7|12378.2|12383.1|12379.5|12381.7|12378.1|211
1649281800000|2022-04-06 21:50:00|12382.6|12378.3|12382.3|12378.9|12383.2|12379.5|12381.3|12377.7|169
1649282100000|2022-04-06 21:55:00|12382.2|12378.8|12380.9|12376.9|12382.9|12378.8|12378.4|12375.2|252
1649282400000|2022-04-06 22:00:00|12381.1|12377.5|12379.2|12376.2|12382.4|12377.6|12378.5|12374.7|353
1649282700000|2022-04-06 22:05:00|12379.5|12375.8|12383.2|12380.8|12383.4|12382.2|12378.6|12375.6|277
1649283000000|2022-04-06 22:10:00|12383.1|12381.2|12385.3|12382.7|12388.9|12387.5|12383.1|12380.9|756
1649283300000|2022-04-06 22:15:00|12385.1|12383.2|12390.4|12389.4|12391.9|12390.9|12383.9|12382|858
1649283600000|2022-04-06 22:20:00|12390.5|12389.5|12390.8|12389.2|12392.9|12391|12389.1|12387.3|917
1649283900000|2022-04-06 22:25:00|12390.7|12389.1|12389.7|12387.7|12394.5|12393.2|12389|12387.5|796
1649284200000|2022-04-06 22:30:00|12389.5|12387.5|12384.7|12383.1|12390.3|12388.5|12383.6|12382.1|522
1649284500000|2022-04-06 22:35:00|12384.6|12383.4|12386.4|12384.8|12387.6|12385.8|12384.2|12382.8|401
1649284800000|2022-04-06 22:40:00|12386.3|12384.6|12386.1|12385.1|12386.7|12385.1|12384.9|12382.5|288
1649285100000|2022-04-06 22:45:00|12386|12385|12385.1|12383.4|12386.9|12385.2|12383.9|12381.7|355
1649285400000|2022-04-06 22:50:00|12385|12383.5|12385.9|12384.2|12386.1|12384.7|12382.9|12381|327
1649285700000|2022-04-06 22:55:00|12385.5|12384.5|12387|12385.4|12388.3|12386.5|12383.8|12382|411
1649286000000|2022-04-06 23:00:00|12387.6|12386|12389.3|12388.3|12389.4|12388.5|12386.1|12384.4|210
1649286300000|2022-04-06 23:05:00|12389.4|12388.4|12388.2|12387.2|12389.5|12388.4|12387.2|12386.1|162
1649286600000|2022-04-06 23:10:00|12388.4|12386.8|12388.2|12387.2|12389|12388|12386.7|12385.1|242
1649286900000|2022-04-06 23:15:00|12388.1|12387.1|12388.4|12387.4|12389.6|12388.6|12386.8|12385.8|267
1649287200000|2022-04-06 23:20:00|12388.5|12387.5|12387.8|12386.8|12388.7|12387.6|12386|12385|267
1649287500000|2022-04-06 23:25:00|12387.7|12386.7|12387.6|12386.6|12388.5|12387.5|12387.1|12386.1|175
1649287800000|2022-04-06 23:30:00|12387.5|12386.5|12385.4|12384.4|12387.6|12386.6|12385.1|12383.8|260
1649288100000|2022-04-06 23:35:00|12385.3|12384.3|12383.1|12382.1|12385.7|12384.6|12381.4|12380.4|224
1649288400000|2022-04-06 23:40:00|12383.2|12382.2|12382.2|12381.2|12383.9|12382.9|12381.9|12381|252
1649288700000|2022-04-06 23:45:00|12382.3|12381.3|12380.5|12379.5|12382.3|12381.3|12378.3|12377.3|308
1649289000000|2022-04-06 23:50:00|12380|12379|12377.8|12376.8|12380.9|12379.9|12376.3|12375.3|277
1649289300000|2022-04-06 23:55:00|12377.7|12376.7|12373.2|12372.2|12377.8|12376.9|12370|12369|330
1649289600000|2022-04-07 00:00:00|12373.1|12372.1|12368.8|12367.8|12373.6|12372.6|12365.8|12364.8|824
1649289900000|2022-04-07 00:05:00|12369|12368|12369.2|12368.2|12372|12371|12366.2|12365.5|702
1649290200000|2022-04-07 00:10:00|12369|12368|12361.7|12360.7|12369|12368|12359.5|12358.5|829
1649290500000|2022-04-07 00:15:00|12361.6|12360.6|12365.5|12364.5|12366.8|12365.7|12358.7|12357.7|719
1649290800000|2022-04-07 00:20:00|12365.3|12364.3|12365.5|12364.5|12367.3|12366.6|12363.7|12362.8|629
1649291100000|2022-04-07 00:25:00|12365.4|12364.4|12361.8|12360.8|12367.1|12366.3|12361.3|12360.6|621
1649291400000|2022-04-07 00:30:00|12361.4|12360.7|12360.1|12359.1|12365.6|12364.7|12357|12356.1|813
1649291700000|2022-04-07 00:35:00|12359.9|12359.2|12351.9|12350.9|12359.9|12359.2|12347.7|12346.5|824
1649292000000|2022-04-07 00:40:00|12351.6|12350.6|12355.2|12354.2|12359.2|12358.3|12351.6|12350.6|665
1649292300000|2022-04-07 00:45:00|12355.1|12354.5|12359.5|12358.5|12361.1|12360.3|12351.2|12350.2|604
1649292600000|2022-04-07 00:50:00|12359.4|12358.4|12363.8|12362.8|12365.6|12364.8|12358|12357.3|808
1649292900000|2022-04-07 00:55:00|12364|12363|12360.7|12360|12365.5|12364.6|12359.4|12358.6|859
1649293200000|2022-04-07 01:00:00|12360.8|12359.8|12363.5|12362.8|12365|12364.2|12359|12358.2|468
1649293500000|2022-04-07 01:05:00|12363.7|12362.7|12366|12365|12366.5|12365.8|12361.6|12360.6|583
1649293800000|2022-04-07 01:10:00|12366.1|12365.1|12368.3|12367.6|12370.4|12369.6|12365|12364.1|632
1649294100000|2022-04-07 01:15:00|12368.1|12367.4|12370|12369|12371.1|12370.2|12367.6|12366.7|613
1649294400000|2022-04-07 01:20:00|12369.9|12368.9|12368.8|12368.1|12371.3|12370.3|12368.5|12367.7|440
1649294700000|2022-04-07 01:25:00|12369|12368|12368.3|12367.3|12369.2|12368.2|12365.7|12364.5|468
1649295000000|2022-04-07 01:30:00|12367.7|12367|12370.4|12369.4|12374.4|12373.2|12365.4|12364.4|574
1649295300000|2022-04-07 01:35:00|12370.3|12369.3|12367.9|12366.9|12372.7|12371.7|12366.7|12365.7|534
1649295600000|2022-04-07 01:40:00|12367.8|12366.8|12363.8|12362.8|12367.9|12366.9|12361.5|12360.5|718
1649295900000|2022-04-07 01:45:00|12363.6|12362.6|12362.6|12361.6|12365.4|12364.4|12362.1|12361.2|506
1649296200000|2022-04-07 01:50:00|12362.5|12361.5|12364.6|12363.6|12366.2|12365.2|12360.9|12360.2|510
1649296500000|2022-04-07 01:55:00|12364.7|12363.7|12363|12362|12365.9|12364.9|12361.9|12360.9|372
1649296800000|2022-04-07 02:00:00|12363.1|12362.1|12364.6|12363.6|12365.5|12364.6|12362.9|12362|435
1649297100000|2022-04-07 02:05:00|12364.5|12363.5|12364.4|12363.7|12365.3|12364.4|12362.8|12362.1|420
1649297400000|2022-04-07 02:10:00|12364.5|12363.8|12369.3|12368.3|12373.7|12372.8|12364.3|12363.6|519
1649297700000|2022-04-07 02:15:00|12369.4|12368.4|12371|12370|12372.3|12371.5|12369.4|12368.4|411
1649298000000|2022-04-07 02:20:00|12370.6|12369.9|12373.4|12372.4|12373.9|12373.1|12370|12369.2|428
1649298300000|2022-04-07 02:25:00|12373.9|12373.2|12372.1|12371.4|12374.8|12374|12370.6|12369.9|335
1649298600000|2022-04-07 02:30:00|12372|12371.3|12373.6|12372.6|12375|12374.1|12371.8|12370.9|404
1649298900000|2022-04-07 02:35:00|12373.5|12372.5|12372.6|12371.6|12375.1|12374.2|12371.8|12371.1|220
1649299200000|2022-04-07 02:40:00|12373|12372.3|12371.8|12371.1|12373.5|12372.5|12371|12370.1|242
1649299500000|2022-04-07 02:45:00|12371.9|12371.2|12366.2|12365.2|12372.7|12372|12365.7|12364.8|350
1649299800000|2022-04-07 02:50:00|12366.1|12365.1|12366.8|12365.8|12369|12368.2|12364.9|12364.1|380
1649300100000|2022-04-07 02:55:00|12366.9|12365.9|12368.1|12367.4|12368.9|12367.9|12366.3|12365.4|322
1649300400000|2022-04-07 03:00:00|12368.2|12367.5|12369|12368.3|12369.9|12369|12368|12367.2|283
1649300700000|2022-04-07 03:05:00|12369.2|12368.2|12369.4|12368.7|12370.6|12369.8|12368.2|12367.3|315
1649301000000|2022-04-07 03:10:00|12369.3|12368.6|12370|12369.3|12372|12371.2|12369|12368.1|271
1649301300000|2022-04-07 03:15:00|12369.9|12369.2|12368.3|12367.6|12370.2|12369.3|12368.1|12367.2|245
1649301600000|2022-04-07 03:20:00|12368.2|12367.5|12367.4|12366.7|12369.8|12369|12367.2|12366.5|217
1649301900000|2022-04-07 03:25:00|12367.3|12366.6|12369.9|12368.9|12370.8|12369.9|12367.2|12366.4|269
1649302200000|2022-04-07 03:30:00|12370.1|12369.1|12370|12369.3|12370.7|12369.7|12369.1|12368.4|237
1649302500000|2022-04-07 03:35:00|12370.1|12369.4|12372.8|12372.1|12373.1|12372.3|12369.5|12368.8|301
1649302800000|2022-04-07 03:40:00|12372.7|12372|12374|12373.3|12375.4|12374.6|12372.7|12372|307
1649303100000|2022-04-07 03:45:00|12373.9|12373.2|12372.9|12372.2|12374.3|12373.5|12371|12370.1|217
1649303400000|2022-04-07 03:50:00|12373|12372.3|12371.6|12370.9|12373.9|12373|12371.1|12370.3|308
1649303700000|2022-04-07 03:55:00|12371.7|12371|12371.2|12370.5|12372.4|12371.6|12369.8|12369|363
1649304000000|2022-04-07 04:00:00|12371.1|12370.4|12369.6|12368.9|12371.2|12370.4|12367.9|12367.1|297
1649304300000|2022-04-07 04:05:00|12369.4|12368.7|12367.6|12366.6|12370.1|12369.2|12366.6|12365.9|188
1649304600000|2022-04-07 04:10:00|12367.5|12366.9|12368|12367.3|12370.5|12369.6|12367.1|12366.4|328
1649304900000|2022-04-07 04:15:00|12368.1|12367.1|12362.3|12361.3|12368.1|12367.2|12361.9|12361.2|390
1649305200000|2022-04-07 04:20:00|12362.1|12361.4|12366|12365.3|12366.9|12366.1|12362.1|12361.3|350
1649305500000|2022-04-07 04:25:00|12365.9|12365.2|12368.2|12367.5|12368.4|12367.5|12365.8|12365|346
1649305800000|2022-04-07 04:30:00|12368.1|12367.4|12367.9|12367.2|12369|12368.1|12366.8|12366.1|228
1649306100000|2022-04-07 04:35:00|12367.8|12367.1|12367.8|12367.1|12368.6|12367.7|12367.2|12366.5|211
1649306400000|2022-04-07 04:40:00|12367.9|12366.9|12371.7|12370.7|12371.7|12370.9|12367|12366.2|369
1649306700000|2022-04-07 04:45:00|12371.6|12370.6|12368.1|12367.4|12371.7|12370.9|12366.6|12365.8|333
1649307000000|2022-04-07 04:50:00|12368.2|12367.5|12369|12368.3|12370.8|12370|12368|12367.2|355
1649307300000|2022-04-07 04:55:00|12368.9|12368.2|12369.2|12368.2|12371.7|12370.8|12368.1|12367.3|377
1649307600000|2022-04-07 05:00:00|12369|12368|12370.4|12369.7|12371.3|12370.6|12368.8|12368|380
1649307900000|2022-04-07 05:05:00|12370.3|12369.6|12373.4|12372.7|12373.9|12373.1|12369.5|12368.7|377
1649308200000|2022-04-07 05:10:00|12373.5|12372.8|12372.2|12371.5|12374.1|12373.3|12372.1|12371.2|289
1649308500000|2022-04-07 05:15:00|12372.1|12371.4|12372.1|12371.4|12373.3|12372.5|12371.1|12370.3|307
1649308800000|2022-04-07 05:20:00|12372.2|12371.5|12368.9|12368.2|12372.7|12371.8|12366.9|12366.1|324
1649309100000|2022-04-07 05:25:00|12369|12368.3|12366.7|12365.7|12369.1|12368.4|12365|12364.1|431
1649309400000|2022-04-07 05:30:00|12366.6|12365.6|12368.7|12368|12370.1|12369.4|12365|12364.3|353
1649309700000|2022-04-07 05:35:00|12368.8|12368.1|12368.7|12368|12370|12369.1|12367.6|12366.9|384
1649310000000|2022-04-07 05:40:00|12368.8|12368.1|12367.5|12366.8|12369|12368.3|12366.5|12365.7|307
1649310300000|2022-04-07 05:45:00|12367.6|12366.9|12369.1|12368.4|12370.1|12369.2|12367.1|12366.3|327
1649310600000|2022-04-07 05:50:00|12369.2|12368.5|12371.5|12370.5|12371.8|12370.9|12367.9|12366.9|352
1649310900000|2022-04-07 05:55:00|12371.3|12370.6|12365.9|12365.2|12372|12371.3|12364|12363.3|564
1649311200000|2022-04-07 06:00:00|12366.1|12365.1|12366.1|12365.4|12368.1|12367.3|12364.3|12363.3|644
1649311500000|2022-04-07 06:05:00|12366.2|12365.5|12366.1|12365.1|12366.6|12365.6|12364.4|12363.7|582
1649311800000|2022-04-07 06:10:00|12366.2|12365.2|12360.4|12359.7|12366.9|12366.1|12360.3|12359.6|612
1649312100000|2022-04-07 06:15:00|12359.9|12359.2|12364|12363|12365.4|12364.6|12359.5|12358.8|466
1649312400000|2022-04-07 06:20:00|12364.1|12363.1|12366|12365.3|12367.3|12366.4|12363.1|12362.3|354
1649312700000|2022-04-07 06:25:00|12366.1|12365.4|12369.6|12368.9|12370.1|12369.2|12363.5|12362.8|618
1649313000000|2022-04-07 06:30:00|12369.5|12368.8|12369.3|12368.3|12371.3|12370.5|12367.2|12366.5|407
1649313300000|2022-04-07 06:35:00|12369.1|12368.4|12372|12371.3|12373.9|12373.1|12368.9|12367.9|430
1649313600000|2022-04-07 06:40:00|12372.1|12371.4|12371.3|12370.3|12373.3|12372.5|12368.9|12368.1|511
1649313900000|2022-04-07 06:45:00|12371.2|12370.5|12373.4|12372.4|12374.7|12373.9|12370.5|12369.7|572
1649314200000|2022-04-07 06:50:00|12373.3|12372.3|12374.2|12373.5|12375.3|12374.4|12371.4|12370.6|553
1649314500000|2022-04-07 06:55:00|12374.1|12373.4|12385.1|12384.1|12385.4|12384.2|12374.1|12373.3|594
1649314800000|2022-04-07 07:00:00|12384.2|12383.2|12376.7|12376|12384.2|12383.2|12375.9|12375.2|860
1649315100000|2022-04-07 07:05:00|12376.9|12376.2|12381.2|12380.5|12381.7|12380.9|12376.1|12375.3|671
1649315400000|2022-04-07 07:10:00|12381.3|12380.6|12381.5|12380.8|12384.2|12383.5|12380.1|12379.4|686
1649315700000|2022-04-07 07:15:00|12381.4|12380.7|12382.2|12381.2|12383.9|12383.2|12381.4|12380.5|596
1649316000000|2022-04-07 07:20:00|12382|12381.3|12376|12375.3|12382.1|12381.3|12375.7|12374.9|669
1649316300000|2022-04-07 07:25:00|12375.7|12375|12380.5|12379.8|12380.6|12379.8|12375.3|12374.6|538
1649316600000|2022-04-07 07:30:00|12380.7|12379.7|12379.1|12378.4|12380.7|12379.7|12376.7|12375.8|483
1649316900000|2022-04-07 07:35:00|12379.2|12378.5|12381|12380|12381|12380.3|12377.8|12376.9|470
1649317200000|2022-04-07 07:40:00|12380.8|12380.1|12379.9|12379.2|12382.3|12381.5|12379.6|12378.8|458
1649317500000|2022-04-07 07:45:00|12380|12379.3|12378.5|12377.5|12381|12380.2|12378.3|12377.5|419
1649317800000|2022-04-07 07:50:00|12378.6|12377.6|12376.4|12375.7|12379.2|12378.3|12375|12374.1|416
1649318100000|2022-04-07 07:55:00|12376.3|12375.6|12376.9|12376.2|12378.4|12377.5|12374.3|12373.6|473
1649318400000|2022-04-07 08:00:00|12377|12376.3|12365.8|12365.1|12377.1|12376.4|12365.2|12364.5|520
1649318700000|2022-04-07 08:05:00|12366|12365|12368.3|12367.6|12370.2|12369.2|12363.8|12363|611
1649319000000|2022-04-07 08:10:00|12368.4|12367.7|12363.1|12362.4|12369|12368.3|12361.5|12360.6|677
1649319300000|2022-04-07 08:15:00|12363.2|12362.5|12368.3|12367.3|12369.2|12368.3|12362.2|12361.4|640
1649319600000|2022-04-07 08:20:00|12368.4|12367.4|12369.6|12368.6|12369.6|12368.8|12364.9|12364.1|719
1649319900000|2022-04-07 08:25:00|12369.5|12368.5|12369.8|12368.8|12370.6|12369.7|12367.8|12366.9|554
1649320200000|2022-04-07 08:30:00|12369.7|12368.7|12372.2|12371.2|12373|12372|12368.6|12367.8|631
1649320500000|2022-04-07 08:35:00|12372.3|12371.5|12372.1|12371.4|12376.1|12375.2|12371.7|12370.8|642
1649320800000|2022-04-07 08:40:00|12372.2|12371.5|12377.5|12376.8|12378.7|12378|12370.9|12370|557
1649321100000|2022-04-07 08:45:00|12377.4|12376.7|12375.8|12375.1|12378.7|12377.8|12375.4|12374.5|350
1649321400000|2022-04-07 08:50:00|12375.9|12375.2|12374.8|12374.1|12377.1|12376.3|12372.9|12372.1|562
1649321700000|2022-04-07 08:55:00|12374.6|12373.9|12374.6|12373.6|12375.4|12374.7|12372.5|12371.7|441
1649322000000|2022-04-07 09:00:00|12374.5|12373.8|12372.5|12371.8|12374.6|12373.9|12370.4|12369.7|522
1649322300000|2022-04-07 09:05:00|12372.4|12371.7|12376.6|12375.9|12377.8|12377|12370.6|12369.9|530
1649322600000|2022-04-07 09:10:00|12376.5|12375.8|12373.2|12372.5|12376.6|12375.9|12372.6|12371.9|461
1649322900000|2022-04-07 09:15:00|12373.6|12372.6|12373.9|12373.2|12374|12373.3|12371.4|12370.7|366
1649323200000|2022-04-07 09:20:00|12373.7|12372.9|12374.1|12373.1|12374.2|12373.5|12371.6|12370.9|480
1649323500000|2022-04-07 09:25:00|12374|12373.4|12374.5|12373.5|12376.5|12375.8|12372|12371.2|484
1649323800000|2022-04-07 09:30:00|12374.4|12373.4|12372.6|12371.6|12375|12374.1|12371.1|12370.4|488
1649324100000|2022-04-07 09:35:00|12372.5|12371.8|12369.7|12369|12372.5|12371.8|12368.2|12367.4|586
1649324400000|2022-04-07 09:40:00|12369.8|12369.1|12369.7|12369|12370.3|12369.6|12367.1|12366.4|625
1649324700000|2022-04-07 09:45:00|12369.8|12369.1|12370.1|12369.4|12370.6|12369.8|12367.3|12366.6|432
1649325000000|2022-04-07 09:50:00|12370|12369.3|12370.6|12369.9|12372.6|12371.7|12369.8|12369.1|448
1649325300000|2022-04-07 09:55:00|12370.7|12370|12372.5|12371.8|12374.6|12373.9|12370|12369.1|440
1649325600000|2022-04-07 10:00:00|12372.4|12371.7|12371.5|12370.8|12372.7|12371.9|12369.3|12368.6|386
1649325900000|2022-04-07 10:05:00|12371.4|12370.7|12371.7|12370.7|12372.4|12371.6|12369.5|12368.8|438
1649326200000|2022-04-07 10:10:00|12371.6|12370.9|12372.3|12371.6|12372.8|12372|12371.2|12370.4|394
1649326500000|2022-04-07 10:15:00|12372.5|12371.5|12373.1|12372.4|12373.8|12373.1|12370.4|12369.5|276
1649326800000|2022-04-07 10:20:00|12373|12372.3|12374.7|12373.7|12375.1|12374.4|12371.5|12370.6|341
1649327100000|2022-04-07 10:25:00|12374.8|12373.8|12377|12376|12377.1|12376.4|12373.3|12372.5|298
1649327400000|2022-04-07 10:30:00|12376.9|12375.9|12374.2|12373.5|12377|12376|12373.9|12373.2|264
1649327700000|2022-04-07 10:35:00|12374.5|12373.8|12376.9|12376.2|12377|12376.2|12374.3|12373.6|370
1649328000000|2022-04-07 10:40:00|12376.8|12376.1|12380.4|12379.7|12381.7|12381|12376.1|12375.4|474
1649328300000|2022-04-07 10:45:00|12380.5|12379.8|12381.9|12381.2|12382.3|12381.4|12378.8|12377.9|469
1649328600000|2022-04-07 10:50:00|12382|12381.3|12384.5|12383.5|12385.6|12384.7|12381.7|12381|510
1649328900000|2022-04-07 10:55:00|12384.4|12383.7|12382|12381.3|12386.8|12386.1|12382|12381.3|437
1649329200000|2022-04-07 11:00:00|12382.1|12381.4|12382.9|12382.2|12385.2|12384.5|12381.3|12380.6|428
1649329500000|2022-04-07 11:05:00|12383|12382.3|12388.2|12387.2|12390.8|12389.7|12382.2|12381.5|1015
1649329800000|2022-04-07 11:10:00|12388.1|12387.1|12386|12385.3|12390.5|12389.8|12385.2|12384.3|1014
1649330100000|2022-04-07 11:15:00|12386.1|12385.4|12384.8|12383.8|12387.2|12386.5|12383.6|12382.9|778
1649330400000|2022-04-07 11:20:00|12384.9|12383.9|12390.1|12389.4|12390.5|12389.6|12384.4|12383.5|657
1649330700000|2022-04-07 11:25:00|12390.3|12389.3|12391.6|12390.9|12392.6|12391.7|12389.6|12388.8|521
1649331000000|2022-04-07 11:30:00|12391.5|12390.8|12392.1|12391.4|12396|12395.3|12391.3|12390.5|728
1649331300000|2022-04-07 11:35:00|12392|12391.3|12391.5|12390.5|12394.5|12393.8|12389.9|12389|730
1649331600000|2022-04-07 11:40:00|12391.6|12390.6|12392.6|12391.9|12393.6|12392.9|12390.6|12389.7|792
1649331900000|2022-04-07 11:45:00|12392.7|12392|12390.6|12389.9|12393.1|12392.3|12390.2|12389.4|695
1649332200000|2022-04-07 11:50:00|12390.5|12389.8|12389.9|12389.2|12390.6|12389.9|12388.6|12387.8|506
1649332500000|2022-04-07 11:55:00|12390|12389.3|12394.6|12393.9|12394.7|12393.9|12389|12388.1|603
1649332800000|2022-04-07 12:00:00|12394.7|12394|12396.4|12395.7|12399|12398.3|12393|12392|567
1649333100000|2022-04-07 12:05:00|12396.5|12395.5|12398.5|12397.8|12399.2|12398.5|12396|12395.1|585
1649333400000|2022-04-07 12:10:00|12398.6|12397.9|12396.8|12396.1|12398.8|12398.1|12395.9|12395.1|487
1649333700000|2022-04-07 12:15:00|12396.9|12396.2|12396.9|12396.2|12399.1|12398.4|12395.6|12394.7|582
1649334000000|2022-04-07 12:20:00|12397.1|12396.4|12395.3|12394.3|12398.6|12397.9|12394.6|12393.6|593
1649334300000|2022-04-07 12:25:00|12395.2|12394.2|12394.7|12392.9|12395.5|12394.7|12392.3|12391.6|436
1649334600000|2022-04-07 12:30:00|12394.8|12393.1|12395.4|12394.7|12397.1|12396.1|12393.1|12392|559
1649334900000|2022-04-07 12:35:00|12395.5|12394.8|12394.7|12393.7|12397.1|12396.2|12393.9|12393|401
1649335200000|2022-04-07 12:40:00|12394.6|12393.6|12395.9|12395.2|12396.2|12395.3|12392.8|12391.9|434
1649335500000|2022-04-07 12:45:00|12396|12395.3|12399.8|12399.1|12400.2|12399.5|12395.4|12394.5|655
1649335800000|2022-04-07 12:50:00|12399.7|12399|12397.8|12397.1|12400.3|12399.6|12397.5|12396.6|555
1649336100000|2022-04-07 12:55:00|12397.7|12397|12398.9|12398.2|12399.7|12399|12395|12394.3|658
1649336400000|2022-04-07 13:00:00|12399.1|12398.4|12397|12396.3|12400.6|12399.9|12397|12396.3|700
1649336700000|2022-04-07 13:05:00|12396.5|12395.8|12392|12391.3|12400.5|12399.7|12391.6|12390.9|777
1649337000000|2022-04-07 13:10:00|12391.9|12391.2|12389.9|12388.9|12393.2|12392.5|12382.7|12381.9|923
1649337300000|2022-04-07 13:15:00|12389.7|12389|12392.2|12391.2|12392.6|12391.7|12387.7|12386.7|659
1649337600000|2022-04-07 13:20:00|12392.1|12391.4|12386.6|12385.9|12393.7|12392.7|12386.5|12385.8|632
1649337900000|2022-04-07 13:25:00|12386.8|12386.1|12389.3|12388.6|12390|12389.3|12383.6|12382.9|706
1649338200000|2022-04-07 13:30:00|12389.4|12388.7|12390.1|12389.4|12390.5|12389.8|12388.2|12387.4|797
1649338500000|2022-04-07 13:35:00|12390.2|12389.5|12391.4|12390.7|12393.3|12392.6|12387.7|12386.9|689
1649338800000|2022-04-07 13:40:00|12391.6|12390.6|12392|12391.3|12392|12391.3|12389.4|12388.5|787
1649339100000|2022-04-07 13:45:00|12392.1|12391.4|12393.4|12392.7|12394.3|12393.6|12391|12390.3|565
1649339400000|2022-04-07 13:50:00|12393.6|12392.6|12394.1|12393.4|12394.4|12393.7|12390.6|12389.8|647
1649339700000|2022-04-07 13:55:00|12394|12393.3|12394.7|12394|12397.9|12397.1|12393.8|12393.1|702
1649340000000|2022-04-07 14:00:00|12394.6|12393.9|12397.8|12396.8|12399.2|12398.5|12394.5|12393.8|785
1649340300000|2022-04-07 14:05:00|12397.7|12396.7|12396|12395|12397.8|12396.9|12389.8|12389.1|896
1649340600000|2022-04-07 14:10:00|12395.9|12394.9|12395.9|12394.9|12399.2|12398.3|12395.3|12394.6|710
1649340900000|2022-04-07 14:15:00|12396|12395|12398|12397|12398.1|12397.4|12395.7|12394.9|518
1649341200000|2022-04-07 14:20:00|12397.9|12396.9|12400|12399|12400|12399.1|12395.5|12394.8|555
1649341500000|2022-04-07 14:25:00|12399.9|12399.2|12398.2|12397.5|12400.4|12399.6|12394.7|12394|892
1649341800000|2022-04-07 14:30:00|12398.3|12397.6|12393.8|12392.8|12398.3|12397.6|12390.1|12389.1|806
1649342100000|2022-04-07 14:35:00|12393.3|12393.1|12391.8|12390.8|12394.5|12393.6|12388.3|12387.5|695
1649342400000|2022-04-07 14:40:00|12391.7|12390.7|12391.8|12390.8|12393.8|12392.9|12388.5|12387.6|781
1649342700000|2022-04-07 14:45:00|12391.7|12390.7|12394.2|12393.2|12394.8|12394|12389.7|12388.8|748
1649343000000|2022-04-07 14:50:00|12394.1|12393.4|12396|12395|12398.7|12397.7|12393.1|12392.1|830
1649343300000|2022-04-07 14:55:00|12396.1|12395.1|12392.4|12391.4|12396.8|12396|12389.5|12388.8|898
1649343600000|2022-04-07 15:00:00|12392.3|12391.3|12395.4|12394.4|12396.9|12396|12392|12391.3|804
1649343900000|2022-04-07 15:05:00|12395.3|12394.3|12395.1|12394.4|12396.3|12395.6|12393.7|12392.9|695
1649344200000|2022-04-07 15:10:00|12395|12394.3|12392.6|12391.6|12395.5|12394.7|12389.7|12388.9|698
1649344500000|2022-04-07 15:15:00|12392.7|12392|12394.6|12393.6|12395.5|12394.6|12391.4|12390.4|580
1649344800000|2022-04-07 15:20:00|12394|12393.3|12392.8|12392.1|12394.3|12393.3|12391.6|12390.8|500
1649345100000|2022-04-07 15:25:00|12392.7|12392|12385|12384|12393.4|12392.7|12382.7|12381.7|607
1649345400000|2022-04-07 15:30:00|12384.9|12383.9|12386.9|12385.9|12387.5|12386.6|12383.6|12382.8|536
1649345700000|2022-04-07 15:35:00|12387|12386|12386.7|12386|12387.7|12386.8|12384|12383.3|547
1649346000000|2022-04-07 15:40:00|12386.6|12385.9|12383.6|12382.9|12387.1|12386.3|12383.6|12382.7|465
1649346300000|2022-04-07 15:45:00|12383.4|12382.7|12376.9|12375.9|12384.2|12383.4|12376|12374.8|621
1649346600000|2022-04-07 15:50:00|12376.8|12375.8|12379.8|12378.8|12380.1|12379.2|12376.8|12375.8|516
1649346900000|2022-04-07 15:55:00|12380.1|12378.4|12380.8|12380.1|12384.5|12383.8|12379.6|12378.4|621
1649347200000|2022-04-07 16:00:00|12381.1|12380.3|12383.1|12382.4|12383.5|12382.7|12380.5|12379.7|447
1649347500000|2022-04-07 16:05:00|12383.2|12382.5|12383.4|12382.4|12384.1|12383.1|12382.3|12381.3|318
1649347800000|2022-04-07 16:10:00|12383.5|12382.5|12386.5|12385.5|12388.5|12387.5|12383.3|12382.3|409
1649348100000|2022-04-07 16:15:00|12386.4|12385.4|12387.3|12386.3|12387.9|12387|12385.2|12384.2|331
1649348400000|2022-04-07 16:20:00|12387.1|12386.4|12388.4|12387.7|12389.1|12388.2|12385.3|12384.3|414
1649348700000|2022-04-07 16:25:00|12388.5|12387.8|12387.9|12386.9|12390|12389.1|12386.7|12386|387
1649349000000|2022-04-07 16:30:00|12387.7|12387|12390.6|12389.9|12390.9|12390.2|12387|12386.2|398
1649349300000|2022-04-07 16:35:00|12390.7|12390|12392.6|12391.9|12393.4|12392.5|12390.6|12389.9|377
1649349600000|2022-04-07 16:40:00|12392.7|12392|12392.3|12391.6|12393.5|12392.8|12391|12390.2|282
1649349900000|2022-04-07 16:45:00|12392.4|12391.7|12393.4|12392.7|12395.2|12394.3|12391.7|12391|346
1649350200000|2022-04-07 16:50:00|12393.5|12392.8|12393.2|12392.5|12394.2|12393.5|12392.9|12392.2|202
1649350500000|2022-04-07 16:55:00|12393.1|12392.4|12392.3|12391.6|12394.4|12393.7|12391.9|12391.2|279
1649350800000|2022-04-07 17:00:00|12392.2|12391.5|12389.1|12388.4|12392.4|12391.5|12387.2|12386.4|449
1649351100000|2022-04-07 17:05:00|12389.2|12388.1|12390.1|12389.1|12390.1|12389.4|12388.7|12388|244
1649351400000|2022-04-07 17:10:00|12390.3|12389.6|12390.6|12389.9|12390.9|12390|12388.2|12387.5|314
1649351700000|2022-04-07 17:15:00|12390.5|12389.8|12391.4|12390.7|12392.8|12391.9|12389.6|12388.8|208
1649352000000|2022-04-07 17:20:00|12391.5|12390.5|12388.2|12387.5|12393.1|12392.3|12388|12387.2|355
1649352300000|2022-04-07 17:25:00|12388.1|12387.4|12389.1|12388.4|12389.7|12389|12387.4|12386.6|316
1649352600000|2022-04-07 17:30:00|12389.2|12388.5|12393.1|12392.1|12393.9|12393.2|12389.1|12388.4|309
1649352900000|2022-04-07 17:35:00|12393|12392.3|12393.2|12392.2|12394.2|12393.5|12391.8|12391.1|272
1649353200000|2022-04-07 17:40:00|12393|12392.3|12392.1|12391.4|12393|12392.3|12390.1|12389.1|318
1649353500000|2022-04-07 17:45:00|12392|12391.3|12394.4|12393.7|12394.6|12393.7|12392|12391.3|179
1649353800000|2022-04-07 17:50:00|12394.3|12393.6|12394.4|12393.7|12394.5|12393.7|12393.4|12392.7|206
1649354100000|2022-04-07 17:55:00|12394.6|12393.9|12396.6|12395.9|12397.2|12396.4|12394.6|12393.9|226
1649354400000|2022-04-07 18:00:00|12396.7|12396|12397.8|12396.8|12398.3|12397.5|12396.3|12395.4|259
1649354700000|2022-04-07 18:05:00|12397.7|12396.7|12396.7|12395.7|12397.7|12396.9|12396|12395.2|232
1649355000000|2022-04-07 18:10:00|12396.6|12395.6|12398.6|12397.6|12398.9|12398.2|12396.1|12395.3|285
1649355300000|2022-04-07 18:15:00|12398.8|12397.9|12397.9|12397.2|12399|12398.3|12397.6|12396.6|157
1649355600000|2022-04-07 18:20:00|12397.8|12397.1|12396.7|12395.7|12398.4|12397.6|12396.6|12395.6|177
1649355900000|2022-04-07 18:25:00|12396.8|12395.8|12399.6|12398.9|12399.6|12398.9|12396.4|12395.7|250
1649356200000|2022-04-07 18:30:00|12399.5|12398.8|12400|12399|12400.6|12399.7|12399.1|12398.2|212
1649356500000|2022-04-07 18:35:00|12399.9|12398.9|12398.5|12397.5|12400|12399.1|12398.1|12397.1|204
1649356800000|2022-04-07 18:40:00|12398.3|12397.6|12399.6|12398.6|12400.1|12399.1|12398.3|12397.5|229
1649357100000|2022-04-07 18:45:00|12399.7|12398.7|12396.6|12395.9|12400.8|12399.8|12395.6|12394.9|275
1649357400000|2022-04-07 18:50:00|12396.8|12395.8|12395.9|12395.2|12399.2|12398.3|12395.2|12394.4|457
1649357700000|2022-04-07 18:55:00|12395.8|12395.1|12396.7|12395.7|12397.4|12396.6|12394.5|12393.8|434
1649358000000|2022-04-07 19:00:00|12396.4|12395.6|12400|12399|12400|12399.1|12395.1|12394.1|423
1649358300000|2022-04-07 19:05:00|12399.8|12399.1|12400.2|12399.5|12400.5|12399.6|12397.3|12396.5|353
1649358600000|2022-04-07 19:10:00|12400.3|12399.6|12400.1|12399.4|12400.5|12399.6|12399.7|12398.7|315
1649358900000|2022-04-07 19:15:00|12400.2|12399.5|12400.1|12399.4|12400.4|12399.6|12399|12398.1|309
1649359200000|2022-04-07 19:20:00|12400.2|12399.5|12399.8|12399.1|12400.5|12399.8|12398.8|12398.1|321
1649359500000|2022-04-07 19:25:00|12399.9|12399.2|12400.1|12399.1|12400.4|12399.7|12399.5|12398.7|366
1649359800000|2022-04-07 19:30:00|12400.3|12399.3|12400.5|12399.5|12400.5|12399.7|12398.3|12397.3|281
1649360100000|2022-04-07 19:35:00|12400.6|12399.6|12399.7|12399|12400.8|12399.9|12399|12398.1|281
1649360400000|2022-04-07 19:40:00|12399.8|12399.1|12398.9|12398.2|12399.8|12399.1|12398.3|12397.4|302
1649360700000|2022-04-07 19:45:00|12398.6|12397.9|12398.3|12397.6|12398.8|12397.9|12397.2|12396.4|213
1649361000000|2022-04-07 19:50:00|12398.4|12397.7|12398.2|12397.2|12398.5|12397.7|12397.2|12396.4|260
1649361300000|2022-04-07 19:55:00|12398.3|12397.3|12395.5|12394.5|12398.3|12397.5|12395|12394.3|453
1649361600000|2022-04-07 20:00:00|12395.6|12394.6|12396.9|12395.9|12397.2|12396.2|12393.3|12392.6|392
1649361900000|2022-04-07 20:05:00|12397|12396|12397|12396|12398|12397|12396.4|12395.4|210
1649362200000|2022-04-07 20:10:00|12396.9|12395.9|12397.7|12396.7|12397.8|12396.8|12396.8|12395.8|190
1649362500000|2022-04-07 20:15:00|12397.6|12396.6|12399|12398.3|12399.2|12398.3|12396.7|12395.9|170
1649362800000|2022-04-07 20:20:00|12398.9|12398.2|12399.6|12398.6|12399.9|12399|12398.2|12397.5|170
1649363100000|2022-04-07 20:25:00|12399.7|12398.7|12399.7|12399|12400.1|12399.2|12398.5|12397.7|154
1649363400000|2022-04-07 20:30:00|12399.8|12399.1|12398.1|12397.4|12399.9|12399.1|12398.1|12397.1|103
1649363700000|2022-04-07 20:35:00|12398.2|12397.2|12400|12399.3|12400.3|12399.4|12398.1|12397.1|144
1649364000000|2022-04-07 20:40:00|12400.1|12399.1|12399.6|12398.6|12400.1|12399.1|12397.9|12396.9|134
1649364300000|2022-04-07 20:45:00|12399.5|12398.5|12397.8|12396.8|12399.5|12398.5|12397.8|12396.7|131
1649364600000|2022-04-07 20:50:00|12398|12396.5|12397.5|12395.9|12398.7|12397.4|12397.1|12395.6|328
1649364900000|2022-04-07 20:55:00|12397.9|12396|12398.6|12392.6|12400.2|12397.7|12397.1|12392.2|528
1649365200000|2022-04-07 21:00:00|12398.7|12392.7|12400|12394|12400.2|12394.2|12398|12392|40
1649365500000|2022-04-07 21:05:00|12399.3|12393.3|12399|12393.1|12399.9|12393.9|12397.9|12391.9|66
1649365800000|2022-04-07 21:10:00|12398.5|12392.5|12400|12395.9|12401.8|12397.7|12398.5|12392.5|376
1649366100000|2022-04-07 21:15:00|12400.2|12395.8|12399.6|12394.5|12400.7|12397.6|12397.3|12393.9|347
1649366400000|2022-04-07 21:20:00|12399.7|12394.4|12400|12395.5|12400.2|12396.1|12398.3|12394.2|139
1649366700000|2022-04-07 21:25:00|12399.7|12395.2|12398.8|12395.4|12400.1|12395.9|12398|12394.2|304
1649367000000|2022-04-07 21:30:00|12398.9|12395.3|12399.7|12396|12401|12396.8|12398.8|12393.8|239
1649367300000|2022-04-07 21:35:00|12399.5|12396.4|12399.2|12396.1|12402|12396.9|12398.8|12395.1|320
1649367600000|2022-04-07 21:40:00|12399.3|12396.2|12399.4|12396.3|12401.3|12396.7|12398.5|12395.3|278
1649367900000|2022-04-07 21:45:00|12400|12395.4|12399.3|12396.4|12400|12396.7|12398.9|12395.4|201
1649368200000|2022-04-07 21:50:00|12399.4|12396.5|12398.8|12396.4|12400.1|12396.6|12398.5|12395.7|181
1649368500000|2022-04-07 21:55:00|12398.7|12396.2|12398.3|12393.5|12399.8|12396.7|12397.5|12392.8|287
1649368800000|2022-04-07 22:00:00|12398.2|12393.7|12396.2|12394.5|12399.1|12396.1|12395.8|12393.3|344
1649369100000|2022-04-07 22:05:00|12396.5|12394.2|12399.9|12398|12400.2|12398.5|12395.8|12394.2|445
1649369400000|2022-04-07 22:10:00|12400|12398.2|12399.9|12398.4|12400.5|12398.9|12398.5|12396.7|759
1649369700000|2022-04-07 22:15:00|12400|12398.3|12400.3|12399.3|12400.8|12399.5|12399.2|12397.4|430
1649370000000|2022-04-07 22:20:00|12400.5|12399|12400.5|12398.9|12400.9|12399.4|12399.6|12398.4|479
1649370300000|2022-04-07 22:25:00|12400.7|12398.8|12397.7|12395.9|12400.8|12399.3|12397.1|12395.5|658
1649370600000|2022-04-07 22:30:00|12397.6|12396|12398.8|12397.3|12400.4|12399.2|12397.6|12395.9|388
1649370900000|2022-04-07 22:35:00|12398.9|12397.2|12399.8|12397.8|12400.7|12399.1|12398.6|12396.7|319
1649371200000|2022-04-07 22:40:00|12399.7|12397.9|12415.4|12413.5|12419.6|12416.9|12399.6|12397.8|1037
1649371500000|2022-04-07 22:45:00|12415.2|12413.8|12417.8|12416.1|12417.8|12416.2|12410|12408.4|1025
1649371800000|2022-04-07 22:50:00|12417.4|12415.8|12417|12416|12424.1|12422.6|12415|12413.5|1002
1649372100000|2022-04-07 22:55:00|12416.9|12415.9|12413.9|12412.1|12417.3|12416|12413.4|12411.9|420
1649372400000|2022-04-07 23:00:00|12413.8|12412.3|12413.8|12412.8|12415.4|12414.2|12408.6|12407.5|636
1649372700000|2022-04-07 23:05:00|12413.6|12412.1|12415.4|12414.4|12416.3|12415.3|12413|12411.3|434
1649373000000|2022-04-07 23:10:00|12415.5|12414.5|12415.2|12414.2|12417.2|12416.2|12414.3|12413.2|334
1649373300000|2022-04-07 23:15:00|12415.1|12414.1|12412.1|12411.1|12415.3|12414.3|12411.5|12410.5|207
1649373600000|2022-04-07 23:20:00|12412.2|12411.2|12412.2|12411.2|12413.9|12412.9|12411.5|12410.5|214
1649373900000|2022-04-07 23:25:00|12412.1|12411.1|12410.5|12409.5|12412.5|12411.5|12409.8|12408.8|241
1649374200000|2022-04-07 23:30:00|12411.2|12410.2|12411.9|12410.9|12412.9|12412|12410.9|12409.9|201
1649374500000|2022-04-07 23:35:00|12411.8|12410.8|12412.4|12411.7|12414.2|12413.4|12410.6|12409.8|237
1649374800000|2022-04-07 23:40:00|12412.5|12411.5|12412.6|12411.6|12414.1|12413.3|12412.3|12411.4|165
1649375100000|2022-04-07 23:45:00|12412.4|12411.7|12411.8|12411.1|12414.1|12413.3|12410.8|12409.9|176
1649375400000|2022-04-07 23:50:00|12411.7|12411|12414.7|12413.7|12418.5|12417.7|12411.4|12410.6|464
1649375700000|2022-04-07 23:55:00|12414.8|12413.8|12410.4|12409.4|12415.3|12414.5|12410.2|12409.2|323
1649376000000|2022-04-08 00:00:00|12410.3|12409.3|12402|12401|12416.1|12415.3|12401.9|12400.9|827
1649376300000|2022-04-08 00:05:00|12401.9|12400.9|12401.3|12400.3|12405.3|12404.4|12399.5|12398.5|962
1649376600000|2022-04-08 00:10:00|12401.4|12400.4|12406.4|12405.7|12406.6|12405.7|12400.9|12400.1|782
1649376900000|2022-04-08 00:15:00|12406.5|12405.5|12406.1|12405.1|12406.6|12405.6|12402.4|12401.5|585
1649377200000|2022-04-08 00:20:00|12406.2|12405.2|12404.6|12403.6|12406.2|12405.2|12404|12403.1|492
1649377500000|2022-04-08 00:25:00|12404.5|12403.5|12386|12384.2|12405.1|12404.3|12384.8|12382.9|631
1649377800000|2022-04-08 00:30:00|12385.9|12384.4|12381.8|12380.8|12393.3|12392|12378|12376.5|1363
1649378100000|2022-04-08 00:35:00|12381.9|12380.9|12389|12388|12389.5|12388.2|12377.7|12376.7|1027
1649378400000|2022-04-08 00:40:00|12388.5|12387.5|12391|12390.3|12391.5|12390.6|12384.1|12383.1|548
1649378700000|2022-04-08 00:45:00|12390.9|12390.2|12393|12392|12394.8|12393.8|12389.6|12388.6|653
1649379000000|2022-04-08 00:50:00|12392.9|12391.9|12380.2|12379.2|12395.2|12394.2|12378.8|12377.3|962
1649379300000|2022-04-08 00:55:00|12380.1|12379.1|12380.8|12379.8|12384.9|12382|12372.6|12371.6|1274
1649379600000|2022-04-08 01:00:00|12380.9|12379.9|12381.9|12380.9|12384.1|12383.1|12378.7|12377.7|771
1649379900000|2022-04-08 01:05:00|12382.1|12381.1|12379.7|12378.7|12382.8|12382|12378.3|12377.6|507
1649380200000|2022-04-08 01:10:00|12379.8|12378.8|12373|12372|12383.3|12382.3|12367.1|12366.1|898
1649380500000|2022-04-08 01:15:00|12372.9|12371.9|12371.6|12370.6|12374|12373|12367.6|12366.6|773
1649380800000|2022-04-08 01:20:00|12371.7|12370.7|12373.2|12372.2|12374.5|12373.5|12370|12369|623
1649381100000|2022-04-08 01:25:00|12373.1|12372.1|12372|12371|12374.5|12373.5|12371.8|12370.8|528
1649381400000|2022-04-08 01:30:00|12372.1|12371.1|12374.1|12373.1|12374.4|12373.4|12370.7|12369.8|643
1649381700000|2022-04-08 01:35:00|12374.3|12373.3|12375.1|12374.1|12377|12376.1|12373.4|12372.7|751
1649382000000|2022-04-08 01:40:00|12375.2|12374.2|12377.8|12376.8|12378.6|12377.6|12373.9|12373.2|462
1649382300000|2022-04-08 01:45:00|12377.7|12376.7|12381|12380|12381.3|12380.4|12377.4|12376.5|455
1649382600000|2022-04-08 01:50:00|12381.1|12380.1|12380.2|12379.2|12381.8|12381|12379.9|12378.9|419
1649382900000|2022-04-08 01:55:00|12380.3|12379.3|12382.1|12381.4|12383.1|12382.1|12379.9|12379.1|401
1649383200000|2022-04-08 02:00:00|12382.2|12381.5|12381.9|12380.9|12383.8|12383|12379.8|12379|370
1649383500000|2022-04-08 02:05:00|12381.7|12381|12381.7|12380.7|12382.6|12381.8|12380.2|12379.5|355
1649383800000|2022-04-08 02:10:00|12381.8|12380.8|12383.3|12382.3|12383.4|12382.4|12379.9|12379.1|333
1649384100000|2022-04-08 02:15:00|12383.2|12382.2|12384.7|12383.7|12385.1|12384.2|12381.7|12380.9|336
1649384400000|2022-04-08 02:20:00|12384.6|12383.9|12386.1|12385.1|12386.4|12385.4|12384.3|12383.5|244
1649384700000|2022-04-08 02:25:00|12386.2|12385.2|12386.7|12386|12387.2|12386.4|12384.5|12383.6|330
1649385000000|2022-04-08 02:30:00|12386.8|12386.1|12386.7|12386|12387.5|12386.7|12385.7|12385|232
1649385300000|2022-04-08 02:35:00|12386.6|12385.9|12389.7|12389|12390|12389.2|12386|12385.2|303
1649385600000|2022-04-08 02:40:00|12390|12388.9|12387.8|12386.8|12390.4|12389.5|12387.5|12386.6|375
1649385900000|2022-04-08 02:45:00|12387.9|12386.9|12388.9|12388.2|12389.1|12388.3|12387.5|12386.8|221
1649386200000|2022-04-08 02:50:00|12389|12388.3|12390.8|12390.1|12391.1|12390.3|12388|12387.1|262
1649386500000|2022-04-08 02:55:00|12391.1|12390.4|12393|12392.3|12394.9|12394.2|12391.1|12390.4|506
1649386800000|2022-04-08 03:00:00|12392.9|12392.2|12392.4|12391.7|12393.2|12392.2|12390.2|12389.3|361
1649387100000|2022-04-08 03:05:00|12392.3|12391.6|12395.2|12394.2|12395.3|12394.4|12392.2|12391.3|266
1649387400000|2022-04-08 03:10:00|12395.1|12394.1|12397.8|12397.1|12399.1|12398.3|12394.9|12394.1|405
1649387700000|2022-04-08 03:15:00|12397.9|12397.2|12397|12396|12399.4|12398.5|12395.9|12395|365
1649388000000|2022-04-08 03:20:00|12396.9|12395.9|12398.2|12397.2|12398.4|12397.5|12395|12394|371
1649388300000|2022-04-08 03:25:00|12398.3|12397.3|12397|12396.3|12398.4|12397.7|12395.7|12394.8|209
1649388600000|2022-04-08 03:30:00|12397.3|12396.6|12395.8|12394.8|12398.1|12397.2|12395.5|12394.7|333
1649388900000|2022-04-08 03:35:00|12395.9|12394.9|12394.4|12393.7|12396.1|12395.3|12394.3|12393.4|353
1649389200000|2022-04-08 03:40:00|12394.5|12393.5|12395.8|12394.8|12396.9|12395.9|12393.9|12393|324
1649389500000|2022-04-08 03:45:00|12395.9|12394.9|12394.5|12393.5|12397.5|12396.5|12394.5|12393.5|317
1649389800000|2022-04-08 03:50:00|12394.6|12393.6|12395.7|12394.7|12395.8|12394.9|12393.3|12392.5|371
1649390100000|2022-04-08 03:55:00|12395.8|12394.8|12395.2|12394.5|12395.8|12395.1|12394.3|12393.4|255
1649390400000|2022-04-08 04:00:00|12395.4|12394.4|12395.9|12395.2|12396.3|12395.5|12394.7|12393.9|172
1649390700000|2022-04-08 04:05:00|12396|12395.3|12392|12391|12396.2|12395.5|12391.4|12390.6|211
1649391000000|2022-04-08 04:10:00|12391.8|12391.1|12391.4|12390.7|12393.1|12392.2|12391.4|12390.5|119
1649391300000|2022-04-08 04:15:00|12391.5|12390.8|12394.5|12393.8|12394.5|12393.8|12391.5|12390.8|284
1649391600000|2022-04-08 04:20:00|12394.6|12393.5|12393.8|12392.8|12395.7|12394.9|12392.7|12391.9|373
1649391900000|2022-04-08 04:25:00|12393.7|12393.1|12397.6|12396.9|12398.1|12397.4|12393.6|12392.7|311
1649392200000|2022-04-08 04:30:00|12398|12397.3|12398.2|12397.2|12399.7|12399|12396.9|12396|284
1649392500000|2022-04-08 04:35:00|12398.3|12397.3|12397.6|12396.9|12398.9|12398.2|12397.1|12396.4|256
1649392800000|2022-04-08 04:40:00|12397.5|12396.8|12395.3|12394.6|12397.7|12396.8|12394.3|12393.5|268
1649393100000|2022-04-08 04:45:00|12395.5|12394.5|12397|12396.3|12397.3|12396.6|12394|12393.1|243
1649393400000|2022-04-08 04:50:00|12397.3|12396.6|12397.2|12396.5|12397.7|12396.9|12396.5|12395.8|185
1649393700000|2022-04-08 04:55:00|12397.3|12396.6|12398.5|12397.5|12398.7|12397.9|12396.2|12395.4|179
1649394000000|2022-04-08 05:00:00|12398.4|12397.7|12398.3|12397.6|12399.2|12398.5|12397.7|12396.9|213
1649394300000|2022-04-08 05:05:00|12398|12397.3|12397|12396|12398|12397.3|12395.2|12394.3|209
1649394600000|2022-04-08 05:10:00|12397.1|12396.1|12398.1|12397.4|12398.8|12397.9|12397|12396|220
1649394900000|2022-04-08 05:15:00|12398|12397.3|12398.4|12397.4|12399.5|12398.8|12396.8|12396|238
1649395200000|2022-04-08 05:20:00|12398.5|12397.5|12399.8|12399.1|12400.7|12400|12398.4|12397.4|266
1649395500000|2022-04-08 05:25:00|12399.6|12398.9|12398.5|12397.8|12400.7|12400|12396.8|12395.8|319
1649395800000|2022-04-08 05:30:00|12398.6|12397.9|12399.8|12399.1|12400.5|12399.8|12397.7|12396.8|364
1649396100000|2022-04-08 05:35:00|12399.9|12399.2|12400|12399.3|12400.4|12399.7|12398.3|12397.4|240
1649396400000|2022-04-08 05:40:00|12399.9|12399.2|12398.5|12397.5|12403.9|12403.2|12395.8|12395|360
1649396700000|2022-04-08 05:45:00|12398.4|12397.4|12394.7|12393.7|12398.8|12397.9|12393.1|12392.1|412
1649397000000|2022-04-08 05:50:00|12394.6|12393.9|12396.1|12395.1|12397.8|12397|12394.6|12393.8|324
1649397300000|2022-04-08 05:55:00|12395.9|12395.2|12396.2|12395.2|12398.4|12397.6|12395|12394.2|333
1649397600000|2022-04-08 06:00:00|12396|12395|12398.8|12398.1|12403.2|12402.3|12395.8|12395|559
1649397900000|2022-04-08 06:05:00|12398.7|12398|12403.5|12402.5|12404.2|12403.4|12397.6|12396.9|448
1649398200000|2022-04-08 06:10:00|12403.8|12402.8|12402.6|12401.9|12405|12404.3|12402|12401.3|410
1649398500000|2022-04-08 06:15:00|12403|12402.3|12402.6|12401.6|12405|12404.3|12402|12401.2|382
1649398800000|2022-04-08 06:20:00|12402.5|12401.5|12403.2|12402.5|12404.3|12403.6|12401.4|12400.6|465
1649399100000|2022-04-08 06:25:00|12403.8|12402.8|12409.5|12408.5|12410.7|12409.5|12403.6|12402.8|581
1649399400000|2022-04-08 06:30:00|12409.4|12408.7|12408.9|12407.9|12410.1|12409.2|12405.9|12405.1|689
1649399700000|2022-04-08 06:35:00|12408.7|12408|12406.1|12405.1|12409.2|12408.3|12405.4|12404.5|492
1649400000000|2022-04-08 06:40:00|12405.6|12404.9|12407.1|12406.1|12407.3|12406.6|12404.3|12403.6|469
1649400300000|2022-04-08 06:45:00|12407|12406|12407.8|12406.8|12408.9|12407.9|12406.1|12405.2|502
1649400600000|2022-04-08 06:50:00|12407.7|12406.7|12406.4|12405.4|12408|12407.3|12405.4|12404.6|566
1649400900000|2022-04-08 06:55:00|12406.3|12405.3|12407.6|12406.6|12408.7|12408|12404.4|12403.7|536
1649401200000|2022-04-08 07:00:00|12407.5|12406.9|12408.6|12407.9|12410.6|12409.9|12406.2|12405.3|684
1649401500000|2022-04-08 07:05:00|12408.8|12407.8|12404.3|12403.3|12410.3|12409.5|12404|12403.1|690
1649401800000|2022-04-08 07:10:00|12404.4|12403.4|12409.4|12408.4|12410.4|12409.4|12404.3|12403.3|508
1649402100000|2022-04-08 07:15:00|12409.3|12408.3|12414.6|12413.9|12414.8|12414|12407.6|12406.6|588
1649402400000|2022-04-08 07:20:00|12414.5|12413.8|12410.6|12409.9|12415.3|12414.6|12410.1|12409.4|666
1649402700000|2022-04-08 07:25:00|12410.7|12409.7|12407.6|12406.9|12412.5|12411.6|12406.9|12406|642
1649403000000|2022-04-08 07:30:00|12407.8|12406.8|12408.6|12407.6|12411|12410|12406.4|12405.6|658
1649403300000|2022-04-08 07:35:00|12408.4|12407.7|12410.2|12409.2|12412.3|12411.6|12408.4|12407.6|640
1649403600000|2022-04-08 07:40:00|12410.1|12409.1|12407.5|12406.8|12410.7|12410|12407.4|12406.5|521
1649403900000|2022-04-08 07:45:00|12407.6|12406.9|12410.4|12409.7|12411.7|12410.8|12407.5|12406.7|578
1649404200000|2022-04-08 07:50:00|12410.5|12409.8|12405.4|12404.7|12411.1|12410.1|12404.6|12403.7|499
1649404500000|2022-04-08 07:55:00|12405.3|12404.6|12405.2|12404.2|12406.2|12405.5|12401.5|12400.8|597
1649404800000|2022-04-08 08:00:00|12405.1|12404.1|12410.4|12409.7|12411.9|12411|12403.8|12402.8|718
1649405100000|2022-04-08 08:05:00|12410.3|12409.6|12406.6|12405.9|12410.8|12410|12406.2|12405.4|582
1649405400000|2022-04-08 08:10:00|12406.5|12405.5|12407.6|12406.6|12408.3|12407.5|12405.8|12405|516
1649405700000|2022-04-08 08:15:00|12407.7|12406.7|12409.8|12408.8|12411|12410.1|12407.5|12406.7|562
1649406000000|2022-04-08 08:20:00|12409.7|12408.7|12411.1|12410.4|12412.2|12411.5|12408.3|12407.4|584
1649406300000|2022-04-08 08:25:00|12411.2|12410.5|12410.6|12409.9|12412.6|12411.8|12408.9|12408.2|590
1649406600000|2022-04-08 08:30:00|12410.5|12409.8|12409.9|12408.9|12411.3|12410.6|12408.2|12407.4|514
1649406900000|2022-04-08 08:35:00|12409.7|12408.7|12411.1|12410.1|12411.1|12410.1|12408.4|12407.6|452
1649407200000|2022-04-08 08:40:00|12411|12410|12411|12410|12412.1|12411.2|12409.9|12409|528
1649407500000|2022-04-08 08:45:00|12411.1|12410.1|12408.9|12408.2|12411.8|12410.9|12408.4|12407.6|359
1649407800000|2022-04-08 08:50:00|12409.2|12408.4|12410.2|12409.2|12411.2|12410.5|12409.1|12408.2|459
1649408100000|2022-04-08 08:55:00|12410.3|12409.3|12410.6|12409.9|12411.6|12410.7|12408.5|12407.8|470
1649408400000|2022-04-08 09:00:00|12410.7|12410|12409.8|12409.1|12411|12410.3|12408.7|12407.8|556
1649408700000|2022-04-08 09:05:00|12409.7|12409|12411|12410|12412.6|12411.9|12408.6|12407.8|544
1649409000000|2022-04-08 09:10:00|12410.9|12409.9|12410.1|12409.4|12412.4|12411.6|12409.8|12408.9|450
1649409300000|2022-04-08 09:15:00|12410.2|12409.5|12407|12406|12411.8|12411|12406.4|12405.4|490
1649409600000|2022-04-08 09:20:00|12406.9|12405.9|12407.8|12407.1|12410|12409.1|12406.8|12405.9|489
1649409900000|2022-04-08 09:25:00|12407.7|12407|12407|12406.3|12408.5|12407.6|12406.3|12405.4|438
1649410200000|2022-04-08 09:30:00|12406.7|12406|12405.4|12404.4|12408.5|12407.6|12404.5|12403.8|349
1649410500000|2022-04-08 09:35:00|12405.3|12404.3|12408.9|12407.9|12410|12409.2|12405.1|12404.2|460
1649410800000|2022-04-08 09:40:00|12409|12408|12406.9|12405.9|12409.3|12408.5|12406.8|12405.8|327
1649411100000|2022-04-08 09:45:00|12406.7|12406|12408.1|12407.1|12410.8|12409.8|12406.7|12405.8|430
1649411400000|2022-04-08 09:50:00|12408.3|12407.3|12409.2|12408.2|12409.3|12408.3|12406.9|12406.2|283
1649411700000|2022-04-08 09:55:00|12409.1|12408.4|12409.1|12408.4|12409.6|12408.8|12406.1|12405.3|316
1649412000000|2022-04-08 10:00:00|12409.3|12408.3|12408.1|12407.4|12409.9|12409.1|12407.7|12406.9|400
1649412300000|2022-04-08 10:05:00|12407.8|12407.1|12408.6|12407.6|12410.1|12409.3|12407.7|12407|309
1649412600000|2022-04-08 10:10:00|12408.3|12407.5|12407.6|12406.9|12408.7|12407.8|12407.5|12406.7|247
1649412900000|2022-04-08 10:15:00|12407.7|12407|12408.2|12407.2|12408.5|12407.6|12405.5|12404.8|425
1649413200000|2022-04-08 10:20:00|12408.1|12407.4|12406.2|12405.5|12409|12408.2|12406.1|12405.4|323
1649413500000|2022-04-08 10:25:00|12406.3|12405.6|12409.1|12408.1|12409.9|12409.2|12406|12405.2|309
1649413800000|2022-04-08 10:30:00|12409|12408|12408.6|12407.9|12410.1|12409.3|12408.5|12407.8|377
1649414100000|2022-04-08 10:35:00|12409.1|12408.1|12409.1|12408.4|12411.2|12410.5|12408.3|12407.6|322
1649414400000|2022-04-08 10:40:00|12409|12408.3|12408.7|12408|12409.3|12408.5|12408.2|12407.4|264
1649414700000|2022-04-08 10:45:00|12408.6|12407.9|12410.1|12409.4|12411.7|12410.7|12408.6|12407.9|276
1649415000000|2022-04-08 10:50:00|12410|12409.3|12409|12408.3|12411.7|12410.7|12408.9|12408|298
1649415300000|2022-04-08 10:55:00|12409.1|12408.4|12410.3|12409.3|12410.6|12409.8|12408.8|12407.7|288
1649415600000|2022-04-08 11:00:00|12410.2|12409.2|12411|12410.3|12411.7|12411|12410|12409.2|288
1649415900000|2022-04-08 11:05:00|12411.1|12410.4|12413.9|12413.2|12414.1|12413.4|12410.9|12410.2|334
1649416200000|2022-04-08 11:10:00|12414.1|12413.4|12415.7|12415|12419.6|12418.8|12414|12413.3|669
1649416500000|2022-04-08 11:15:00|12415.8|12415.1|12417.6|12416.9|12418.1|12417.3|12414.6|12413.9|468
1649416800000|2022-04-08 11:20:00|12417.7|12416.7|12418.6|12417.9|12420|12419.3|12416.1|12415.3|404
1649417100000|2022-04-08 11:25:00|12418.7|12418|12415.3|12414.6|12419.2|12418.5|12415.1|12414.4|390
1649417400000|2022-04-08 11:30:00|12415.2|12414.5|12415.5|12414.5|12417|12416.3|12414.5|12413.8|309
1649417700000|2022-04-08 11:35:00|12415.3|12414.6|12418.2|12417.2|12418.9|12418.1|12415.3|12414.6|358
1649418000000|2022-04-08 11:40:00|12417.9|12417.3|12417.4|12416.7|12418.2|12417.5|12416.7|12416|308
1649418300000|2022-04-08 11:45:00|12417.5|12416.8|12417.6|12416.9|12418.3|12417.6|12416.2|12415.3|263
1649418600000|2022-04-08 11:50:00|12417.7|12417|12419.1|12418.4|12419.9|12419.1|12417.4|12416.5|311
1649418900000|2022-04-08 11:55:00|12419.2|12418.5|12417.8|12417.1|12419.4|12418.7|12417.6|12416.9|344
1649419200000|2022-04-08 12:00:00|12417.6|12416.9|12417|12416.3|12419.9|12419.2|12416.3|12415.5|528
1649419500000|2022-04-08 12:05:00|12417.1|12416.4|12417.7|12417|12418.9|12418.2|12416.2|12415.3|343
1649419800000|2022-04-08 12:10:00|12417.6|12416.9|12417|12416.3|12418.7|12417.9|12416.2|12415.5|315
1649420100000|2022-04-08 12:15:00|12417.1|12416.4|12419.2|12418.5|12419.7|12419|12417|12416.3|382
1649420400000|2022-04-08 12:20:00|12419.3|12418.6|12419.2|12418.5|12419.7|12418.9|12417|12416.1|388
1649420700000|2022-04-08 12:25:00|12419.3|12418.6|12426.1|12425.4|12429.3|12428.3|12418.6|12417.7|457
1649421000000|2022-04-08 12:30:00|12426.3|12425.3|12436.7|12436|12438.7|12437.8|12424.8|12424.1|884
1649421300000|2022-04-08 12:35:00|12436.9|12435.9|12435.9|12435.2|12438.4|12437.7|12434.5|12433.7|832
1649421600000|2022-04-08 12:40:00|12436.1|12435.1|12437.4|12436.7|12437.5|12436.8|12431.6|12430.7|788
1649421900000|2022-04-08 12:45:00|12437.7|12437|12437.6|12436.9|12441|12440|12436|12435.2|838
1649422200000|2022-04-08 12:50:00|12437.5|12436.8|12440.7|12439.7|12440.8|12440|12436.5|12435.8|605
1649422500000|2022-04-08 12:55:00|12440.6|12439.6|12440.3|12439.6|12440.9|12440.1|12437.9|12437.2|800
1649422800000|2022-04-08 13:00:00|12440.2|12439.5|12442.7|12442|12443.4|12442.6|12437.1|12436.4|712
1649423100000|2022-04-08 13:05:00|12442.9|12441.9|12448.1|12447.4|12448.4|12447.7|12442.1|12441.2|760
1649423400000|2022-04-08 13:10:00|12448|12447.1|12448.6|12447.9|12449.5|12448.8|12446.9|12446.2|724
1649423700000|2022-04-08 13:15:00|12448.7|12448|12453.9|12453.2|12454.6|12453.9|12448.3|12447.6|664
1649424000000|2022-04-08 13:20:00|12454|12453.3|12464.8|12463.8|12464.8|12463.9|12453.4|12452.7|867
1649424300000|2022-04-08 13:25:00|12464.9|12464.1|12461.1|12460.4|12468.1|12467.4|12455.1|12454.1|1090
1649424600000|2022-04-08 13:30:00|12461.6|12460.6|12454.6|12453.9|12463.2|12462.2|12451.1|12450.3|1094
1649424900000|2022-04-08 13:35:00|12454.9|12454.1|12461|12460.3|12462|12461.1|12452.2|12451.5|926
1649425200000|2022-04-08 13:40:00|12461.2|12460.2|12458.7|12458|12463.6|12462.7|12456.6|12455.7|919
1649425500000|2022-04-08 13:45:00|12458.8|12458.1|12462.3|12461.6|12464.8|12464.1|12458.8|12458.1|793
1649425800000|2022-04-08 13:50:00|12462.4|12461.3|12460.2|12459.5|12463.4|12462.7|12459.2|12458.3|691
1649426100000|2022-04-08 13:55:00|12460.3|12459.6|12458.7|12458|12462.6|12461.8|12452.8|12452.1|957
1649426400000|2022-04-08 14:00:00|12458.9|12457.9|12458.6|12457.6|12462.6|12461.9|12457.4|12456.5|952
1649426700000|2022-04-08 14:05:00|12458.8|12458.1|12451.3|12450.6|12459.5|12458.6|12449.6|12448.9|771
1649427000000|2022-04-08 14:10:00|12451.4|12450.7|12447.8|12447.1|12452.3|12451.4|12444|12443.2|1024
1649427300000|2022-04-08 14:15:00|12447.9|12447.2|12449.8|12449.1|12451.8|12451|12446.8|12446.1|744
1649427600000|2022-04-08 14:20:00|12449.9|12449.2|12446.1|12445.4|12452.1|12451.4|12443.6|12442.7|715
1649427900000|2022-04-08 14:25:00|12446.2|12445.5|12448.7|12448|12449.8|12449.1|12445.9|12445.1|760
1649428200000|2022-04-08 14:30:00|12448.8|12448.1|12454|12453.3|12455.2|12454.5|12447.3|12446.3|782
1649428500000|2022-04-08 14:35:00|12454.1|12453.4|12452|12451.3|12456.4|12455.7|12451.8|12451|663
1649428800000|2022-04-08 14:40:00|12452.2|12451.5|12446|12445.3|12453.3|12452.6|12445.1|12444.4|589
1649429100000|2022-04-08 14:45:00|12445.9|12445.2|12446.7|12446|12449.4|12448.4|12442.9|12442.2|915
1649429400000|2022-04-08 14:50:00|12446.9|12445.9|12441.9|12441.2|12447.6|12446.8|12441.9|12441.1|859
1649429700000|2022-04-08 14:55:00|12442.2|12441.5|12440.6|12439.9|12443.5|12442.5|12435.6|12434.7|1169
1649430000000|2022-04-08 15:00:00|12440.7|12440|12431.9|12430.9|12441.6|12440.9|12431.4|12430.4|840
1649430300000|2022-04-08 15:05:00|12431.8|12430.8|12432|12431.3|12432.5|12431.7|12427.4|12426.5|744
1649430600000|2022-04-08 15:10:00|12432.1|12431.4|12432.4|12431.4|12433.4|12432.7|12429.8|12429|546
1649430900000|2022-04-08 15:15:00|12432.5|12431.5|12427.9|12427.2|12434.9|12434.2|12427.4|12426.7|630
1649431200000|2022-04-08 15:20:00|12428.1|12427.1|12428.6|12427.6|12433.3|12432.4|12427.8|12427|536
1649431500000|2022-04-08 15:25:00|12428.5|12427.5|12434.8|12434.1|12435.6|12434.7|12427.8|12426.9|591
1649431800000|2022-04-08 15:30:00|12434.9|12433.9|12434.4|12433.7|12436.6|12435.9|12433.5|12432.8|548
1649432100000|2022-04-08 15:35:00|12434.3|12433.6|12434.9|12433.9|12435.2|12434.2|12432.5|12431.8|532
1649432400000|2022-04-08 15:40:00|12434.8|12433.8|12436.3|12435.6|12436.4|12435.6|12433.1|12432.4|466
1649432700000|2022-04-08 15:45:00|12436.2|12435.5|12432.8|12432.1|12437.4|12436.7|12432.7|12432|488
1649433000000|2022-04-08 15:50:00|12432.9|12432.2|12433.2|12432.5|12435.8|12435.1|12432.6|12431.9|390
1649433300000|2022-04-08 15:55:00|12433.6|12432.9|12431.5|12430.8|12434.4|12433.6|12431.4|12430.7|457
1649433600000|2022-04-08 16:00:00|12431.4|12430.7|12432.8|12432.1|12432.8|12432.1|12430.1|12429.2|287
1649433900000|2022-04-08 16:05:00|12432.9|12432.2|12431.3|12430.6|12435.1|12434.2|12429.2|12428.5|376
1649434200000|2022-04-08 16:10:00|12431.4|12430.7|12429.9|12428.9|12431.8|12431|12429.1|12428.3|336
1649434500000|2022-04-08 16:15:00|12430|12429|12429.2|12428.2|12431.1|12430.1|12428.1|12427.2|356
1649434800000|2022-04-08 16:20:00|12429.3|12428.3|12429.8|12429.1|12431.4|12430.4|12429|12428.1|253
1649435100000|2022-04-08 16:25:00|12429.9|12429.2|12430.4|12429.7|12430.8|12429.8|12428.3|12427.3|329
1649435400000|2022-04-08 16:30:00|12430.5|12429.8|12430.7|12429.7|12431|12430.1|12428.9|12428.2|262
1649435700000|2022-04-08 16:35:00|12430.8|12430.1|12430.5|12429.8|12430.9|12430.1|12429|12428.1|248
1649436000000|2022-04-08 16:40:00|12430.6|12429.9|12433.9|12432.9|12434|12433.2|12430.5|12429.6|278
1649436300000|2022-04-08 16:45:00|12434|12433|12437.1|12436.1|12437.3|12436.4|12434|12433|263
1649436600000|2022-04-08 16:50:00|12437.2|12436.2|12437.7|12437|12438.1|12437.2|12436.1|12435.3|385
1649436900000|2022-04-08 16:55:00|12437.6|12436.9|12439.4|12438.7|12439.8|12439.1|12436.8|12435.9|326
1649437200000|2022-04-08 17:00:00|12439.2|12438.5|12441.6|12440.9|12443.4|12442.6|12439|12438.3|422
1649437500000|2022-04-08 17:05:00|12441.7|12441|12441.8|12441.1|12443.7|12442.9|12441.5|12440.7|315
1649437800000|2022-04-08 17:10:00|12441.7|12441|12439.7|12438.7|12442.2|12441.3|12439.4|12438.5|301
1649438100000|2022-04-08 17:15:00|12439.6|12438.6|12437.3|12436.6|12441.2|12440.5|12437.2|12436.5|318
1649438400000|2022-04-08 17:20:00|12437.2|12436.5|12438.1|12437.4|12438.7|12437.8|12436.6|12435.9|288
1649438700000|2022-04-08 17:25:00|12438.3|12437.3|12440.2|12439.5|12440.3|12439.6|12437.7|12436.9|253
1649439000000|2022-04-08 17:30:00|12440.1|12439.4|12441.7|12441|12442.4|12441.7|12439.6|12438.9|243
1649439300000|2022-04-08 17:35:00|12441.8|12440.8|12441.5|12440.8|12443.3|12442.6|12441.4|12440.6|244
1649439600000|2022-04-08 17:40:00|12441.7|12440.7|12440|12439.3|12442.4|12441.5|12439.7|12439|188
1649439900000|2022-04-08 17:45:00|12439.9|12439.2|12439.9|12439.2|12441|12440.2|12439.1|12438.4|232
1649440200000|2022-04-08 17:50:00|12439.8|12439.1|12439.3|12438.6|12439.8|12439.1|12436|12435.1|314
1649440500000|2022-04-08 17:55:00|12439.4|12438.7|12442.3|12441.3|12442.4|12441.5|12439.1|12438.4|360
1649440800000|2022-04-08 18:00:00|12442.2|12441.2|12440.5|12439.8|12442.4|12441.6|12439.8|12438.9|276
1649441100000|2022-04-08 18:05:00|12440.6|12439.9|12439.7|12439|12440.8|12439.9|12439|12438.1|163
1649441400000|2022-04-08 18:10:00|12439.8|12439.1|12439.1|12438.1|12439.8|12439.1|12438.4|12437.6|142
1649441700000|2022-04-08 18:15:00|12439.2|12438.2|12440|12439|12440.2|12439.3|12439|12438.2|178
1649442000000|2022-04-08 18:20:00|12439.5|12438.8|12439.6|12438.9|12439.6|12438.9|12437.4|12436.6|225
1649442300000|2022-04-08 18:25:00|12439.7|12439|12438.2|12437.5|12439.8|12439|12437.8|12437|184
1649442600000|2022-04-08 18:30:00|12438.1|12437.4|12437.4|12436.7|12438.9|12438.1|12436.6|12435.8|267
1649442900000|2022-04-08 18:35:00|12437.5|12436.8|12438.3|12437.3|12438.7|12437.8|12435.1|12434.1|253
1649443200000|2022-04-08 18:40:00|12438.1|12437.4|12437.9|12436.9|12439.4|12438.7|12437.7|12436.9|273
1649443500000|2022-04-08 18:45:00|12438|12437.3|12440.2|12439.5|12440.6|12439.8|12438|12437.3|236
1649443800000|2022-04-08 18:50:00|12440.1|12439.4|12436.9|12436.2|12440.3|12439.6|12436.8|12436|371
1649444100000|2022-04-08 18:55:00|12437.1|12436.1|12437.4|12436.4|12438.4|12437.5|12435.1|12434.2|387
1649444400000|2022-04-08 19:00:00|12437.3|12436.6|12439.7|12439|12440.1|12439.4|12435.9|12435|399
1649444700000|2022-04-08 19:05:00|12439.9|12439.2|12438.2|12437.5|12440.6|12439.7|12437.8|12437.1|260
1649445000000|2022-04-08 19:10:00|12438.4|12437.4|12437.4|12436.4|12439.4|12438.5|12437.1|12436.2|218
1649445300000|2022-04-08 19:15:00|12437.3|12436.3|12436.1|12435.1|12437.5|12436.6|12434.8|12433.8|307
1649445600000|2022-04-08 19:20:00|12436|12435|12436.7|12435.7|12437|12436.1|12435.6|12434.6|192
1649445900000|2022-04-08 19:25:00|12436.8|12435.8|12437.1|12436.4|12437.4|12436.5|12436.5|12435.6|134
1649446200000|2022-04-08 19:30:00|12437|12436.3|12435.5|12434.8|12437.1|12436.4|12434.9|12434.1|258
1649446500000|2022-04-08 19:35:00|12435.3|12434.6|12433.7|12433|12435.4|12434.7|12433.6|12432.7|198
1649446800000|2022-04-08 19:40:00|12433.8|12433.1|12435.2|12434.2|12435.6|12434.6|12433.5|12432.7|212
1649447100000|2022-04-08 19:45:00|12435.1|12434.1|12434.5|12433.5|12435.7|12434.9|12434.2|12433.2|194
1649447400000|2022-04-08 19:50:00|12434.4|12433.4|12435.3|12434.3|12435.3|12434.4|12433.8|12432.8|214
1649447700000|2022-04-08 19:55:00|12435.2|12434.5|12435.4|12434.4|12437.6|12436.8|12434.8|12434|279
1649448000000|2022-04-08 20:00:00|12435.3|12434.3|12434.7|12433.7|12436.4|12435.4|12433.5|12432.5|274
1649448300000|2022-04-08 20:05:00|12434.6|12433.6|12433.8|12432.8|12434.9|12433.8|12433.3|12432.2|145
1649448600000|2022-04-08 20:10:00|12434.1|12432.5|12432.3|12431.3|12434.2|12432.8|12431.9|12430.6|282
1649448900000|2022-04-08 20:15:00|12432.4|12431.4|12433|12432|12434|12432.7|12432|12430.8|177
1649449200000|2022-04-08 20:20:00|12433.3|12431.8|12432.1|12431.1|12433.3|12432.1|12431.8|12430.6|107
1649449500000|2022-04-08 20:25:00|12432.2|12431.2|12429.6|12428.6|12432.3|12431.2|12428.7|12427.7|179
1649449800000|2022-04-08 20:30:00|12429.7|12428.7|12430.7|12429.7|12431|12429.8|12429.6|12428.2|123
1649450100000|2022-04-08 20:35:00|12430.9|12429.4|12430.8|12429.8|12431|12430|12429.2|12428.2|140
1649450400000|2022-04-08 20:40:00|12430.7|12429.7|12430.6|12429.6|12431.9|12430.9|12430.3|12429.3|121
1649450700000|2022-04-08 20:45:00|12430.5|12429.5|12430.7|12429.7|12433.6|12432.6|12429.9|12428.9|303
1649451000000|2022-04-08 20:50:00|12430.6|12429.6|12429.2|12428.2|12431|12430|12428.7|12426.5|204
1649451300000|2022-04-08 20:55:00|12428.9|12427.9|12428.9|12427.9|12432.7|12428.9|12428.5|12425.8|153
1649620800000|2022-04-10 20:00:00|12407.1|12400.5|12410.1|12403.3|12414.2|12403.3|12407.1|12399|17
1649621100000|2022-04-10 20:05:00|12414.1|12402.1|12414.1|12402.1|12414.3|12403.3|12406.5|12397|27
1649621400000|2022-04-10 20:10:00|12414|12402|12409.8|12403.3|12414.3|12403.3|12409.8|12399|28
1649621700000|2022-04-10 20:15:00|12414.1|12402.1|12411|12399|12414.1|12403.3|12409.8|12399|19
1649622000000|2022-04-10 20:20:00|12409.8|12403.3|12411|12399|12413.9|12403.3|12409.8|12399|15
1649622300000|2022-04-10 20:25:00|12409.8|12403.3|12409.8|12403.3|12414.2|12403.3|12409.8|12399|13
1649622600000|2022-04-10 20:30:00|12413.7|12401.7|12409.8|12403.3|12413.7|12403.3|12409.8|12399|13
1649622900000|2022-04-10 20:35:00|12411|12399|12411|12399|12413.9|12403.3|12409.8|12399|18
1649623200000|2022-04-10 20:40:00|12413.9|12401.9|12411|12399|12413.9|12403.3|12409.8|12399|25
1649623500000|2022-04-10 20:45:00|12409.8|12403.3|12409.8|12403.3|12415.7|12403.7|12406.3|12397|28
1649623800000|2022-04-10 20:50:00|12413.9|12401.9|12409.8|12403.3|12415.7|12403.7|12409.8|12399|12
1649624100000|2022-04-10 20:55:00|12415.7|12403.7|12409.8|12402.9|12415.7|12403.7|12409.8|12399|18
1649624400000|2022-04-10 21:00:00|12410.1|12403.3|12413.5|12403.3|12413.7|12405.9|12407.5|12399.5|63
1649624700000|2022-04-10 21:05:00|12412.5|12400.5|12417.9|12411|12432|12420|12412.3|12400.3|181
1649625000000|2022-04-10 21:10:00|12418.5|12410.6|12417.7|12409.4|12422.3|12412|12416.4|12407.9|205
1649625300000|2022-04-10 21:15:00|12417.3|12408.1|12419.6|12415.8|12422.7|12416.1|12416.6|12407.2|137
1649625600000|2022-04-10 21:20:00|12422|12416|12421.9|12415.9|12427.1|12421.1|12418.4|12414.7|226
1649625900000|2022-04-10 21:25:00|12421.3|12415.3|12420.9|12414.9|12422.9|12416.9|12419.1|12414.6|93
1649626200000|2022-04-10 21:30:00|12421|12415|12420.9|12415.4|12421.7|12415.9|12419.4|12414.4|89
1649626500000|2022-04-10 21:35:00|12420.7|12415.6|12421.2|12415.7|12422.3|12416.5|12418.5|12413.2|215
1649626800000|2022-04-10 21:40:00|12421.1|12415.8|12424.6|12420.3|12426.2|12420.9|12420.8|12415.1|228
1649627100000|2022-04-10 21:45:00|12424.5|12420.1|12426.8|12422.9|12428|12423.4|12423.7|12419.5|209
1649627400000|2022-04-10 21:50:00|12426.9|12423|12426.6|12421.2|12427.5|12423.4|12425.3|12420.6|161
1649627700000|2022-04-10 21:55:00|12425.2|12421.1|12425|12419|12427|12422.3|12423.8|12419|192
1649628000000|2022-04-10 22:00:00|12424.9|12418.9|12431.8|12428.2|12434.2|12430.5|12421.8|12416.2|1039
1649628300000|2022-04-10 22:05:00|12431.9|12428.1|12436.7|12433.7|12437.7|12434.2|12430.4|12426.8|610
1649628600000|2022-04-10 22:10:00|12436.8|12433.6|12435.6|12433|12438.1|12435.1|12433|12430.5|1200
1649628900000|2022-04-10 22:15:00|12435.7|12433.1|12434.8|12432.4|12438.1|12436|12433.4|12431.2|634
1649629200000|2022-04-10 22:20:00|12434.7|12432.5|12434.5|12432.1|12436.3|12433.6|12433.2|12429.8|372
1649629500000|2022-04-10 22:25:00|12434.6|12432.2|12434|12431.4|12434.7|12432.2|12431.9|12430|497
1649629800000|2022-04-10 22:30:00|12433.9|12431.5|12436.5|12433.4|12436.7|12434.3|12432.5|12430.1|567
1649630100000|2022-04-10 22:35:00|12436.4|12433.6|12436.1|12434|12437.6|12435.7|12433.3|12431.4|438
1649630400000|2022-04-10 22:40:00|12436|12434.1|12435.9|12434.9|12438.1|12437|12435|12433.2|392
1649630700000|2022-04-10 22:45:00|12436.3|12434.5|12435.7|12433.8|12437.4|12435.9|12434.3|12432.9|593
1649631000000|2022-04-10 22:50:00|12435.6|12433.6|12435.7|12434|12436.3|12434.6|12434.5|12432.7|475
1649631300000|2022-04-10 22:55:00|12435.6|12434.1|12435.3|12434.3|12437.9|12436.2|12435.3|12433.6|442
1649631600000|2022-04-10 23:00:00|12435.4|12433.8|12441.2|12440.2|12442.3|12440.3|12434.9|12433.5|483
1649631900000|2022-04-10 23:05:00|12441.1|12440.1|12436.8|12435.8|12441.6|12440.1|12436.5|12435.3|509
1649632200000|2022-04-10 23:10:00|12436.9|12435.9|12439.3|12437.8|12439.3|12438.1|12435.2|12434.2|512
1649632500000|2022-04-10 23:15:00|12439|12438|12438.3|12437.3|12439.3|12438.3|12436.9|12435.9|368
1649632800000|2022-04-10 23:20:00|12438.4|12437.4|12439.1|12438.4|12440.1|12439.1|12438.1|12437.1|430
1649633100000|2022-04-10 23:25:00|12439|12438.3|12439.7|12438.7|12440.5|12439.4|12437.3|12436.3|338
1649633400000|2022-04-10 23:30:00|12439.5|12438.5|12438.3|12437.3|12439.8|12438.8|12437.2|12436.2|276
1649633700000|2022-04-10 23:35:00|12438.2|12437.6|12437.9|12436.9|12438.9|12437.7|12436.8|12435.9|368
1649634000000|2022-04-10 23:40:00|12437.8|12436.8|12438.4|12437.4|12439.5|12438.5|12436.8|12436|386
1649634300000|2022-04-10 23:45:00|12438.3|12437.3|12439.3|12438.3|12439.6|12438.6|12437.4|12436.7|273
1649634600000|2022-04-10 23:50:00|12439.2|12438.2|12442.2|12441.2|12443.7|12442.9|12437.9|12437.2|287
1649634900000|2022-04-10 23:55:00|12442.1|12441.1|12440.8|12439.8|12442.4|12441.5|12438.4|12437.6|335
1649635200000|2022-04-11 00:00:00|12440.3|12439.6|12432.3|12431.3|12440.7|12439.9|12429|12428.1|796
1649635500000|2022-04-11 00:05:00|12432.5|12431.5|12433.6|12432.6|12435.5|12434.5|12431.7|12430.9|561
1649635800000|2022-04-11 00:10:00|12433.5|12432.8|12437|12436|12438.3|12437.4|12432.7|12431.7|576
1649636100000|2022-04-11 00:15:00|12437.2|12436.5|12448.6|12447.6|12450.1|12449.2|12437.2|12436.4|702
1649636400000|2022-04-11 00:20:00|12448.7|12447.7|12448.6|12447.6|12450.1|12449.2|12446.3|12445.3|641
1649636700000|2022-04-11 00:25:00|12448.7|12447.7|12448.6|12447.9|12451|12450|12446.5|12445.8|669
1649637000000|2022-04-11 00:30:00|12448.8|12448.1|12449|12448|12453.6|12452.9|12447.3|12446.6|592
1649637300000|2022-04-11 00:35:00|12448.9|12448.3|12449.1|12448.1|12449.8|12449.1|12445.6|12444.8|580
1649637600000|2022-04-11 00:40:00|12449.2|12448.2|12448.6|12447.9|12449.6|12448.8|12446.8|12446|413
1649637900000|2022-04-11 00:45:00|12448.7|12448|12452|12451.3|12452.8|12452.1|12447.5|12446.6|539
1649638200000|2022-04-11 00:50:00|12452.2|12451.2|12460.2|12458.7|12461.1|12459.7|12451.8|12450.9|830
1649638500000|2022-04-11 00:55:00|12461|12459.4|12459.7|12458.7|12464.7|12463.7|12458.4|12457.5|882
1649638800000|2022-04-11 01:00:00|12459.6|12458.6|12455.4|12454.4|12460.7|12459.9|12453.5|12452.6|599
1649639100000|2022-04-11 01:05:00|12455.2|12454.5|12456.8|12455.8|12458.2|12457.4|12452.7|12451.9|589
1649639400000|2022-04-11 01:10:00|12456.2|12455.5|12456.8|12455.8|12458|12457.1|12452.5|12451.6|518
1649639700000|2022-04-11 01:15:00|12456.7|12455.7|12453.7|12453|12457.1|12456.3|12453.6|12452.7|438
1649640000000|2022-04-11 01:20:00|12453.6|12452.9|12461.5|12460.8|12463.5|12462.5|12452.7|12451.8|638
1649640300000|2022-04-11 01:25:00|12461.7|12460.7|12470.4|12469.4|12471.1|12470.1|12460.5|12459.5|677
1649640600000|2022-04-11 01:30:00|12470.5|12469.5|12486.5|12485.5|12487.7|12486.7|12470.5|12469.5|953
1649640900000|2022-04-11 01:35:00|12486.4|12485.4|12485.1|12484.1|12496.2|12495.3|12483.8|12482.8|996
1649641200000|2022-04-11 01:40:00|12485.2|12484.2|12489.4|12488.7|12489.6|12488.7|12481.5|12480.8|774
1649641500000|2022-04-11 01:45:00|12489.5|12488.5|12484.6|12483.6|12490.2|12489.2|12483.5|12482.7|824
1649641800000|2022-04-11 01:50:00|12484.2|12483.5|12480.6|12479.9|12485.6|12484.7|12479.4|12478.4|744
1649642100000|2022-04-11 01:55:00|12480.7|12479.6|12475.6|12474.9|12480.9|12479.9|12474.4|12473.4|784
1649642400000|2022-04-11 02:00:00|12475.9|12474.8|12491.2|12490.2|12494.5|12493.5|12475|12474.1|1042
1649642700000|2022-04-11 02:05:00|12491|12490|12495.4|12494.4|12500.7|12499.3|12489|12488|1131
1649643000000|2022-04-11 02:10:00|12495.5|12494.5|12495.3|12494.3|12498.8|12497.9|12490.3|12489.3|885
1649643300000|2022-04-11 02:15:00|12495.4|12494.4|12497.9|12497.2|12499.6|12498.6|12493|12492|672
1649643600000|2022-04-11 02:20:00|12498.1|12497.1|12497.1|12496.1|12499.2|12498.2|12494.2|12493.4|610
1649643900000|2022-04-11 02:25:00|12497.3|12496.3|12493.4|12492.7|12498.5|12497.7|12492|12491.1|613
1649644200000|2022-04-11 02:30:00|12493.3|12492.6|12490.8|12489.8|12494.5|12493.6|12490.5|12489.6|555
1649644500000|2022-04-11 02:35:00|12490.7|12489.7|12486.1|12485.4|12490.8|12489.8|12484.7|12483.7|475
1649644800000|2022-04-11 02:40:00|12486|12485.3|12485.8|12484.8|12486|12485.3|12478.3|12477.3|682
1649645100000|2022-04-11 02:45:00|12485.6|12484.9|12491.1|12490.1|12492.5|12491.5|12485.2|12484.3|678
1649645400000|2022-04-11 02:50:00|12491.2|12490.2|12495.9|12494.9|12496.4|12495.4|12490.2|12489.2|790
1649645700000|2022-04-11 02:55:00|12495.8|12494.8|12488.5|12487.5|12495.8|12494.8|12486.1|12485.2|752
1649646000000|2022-04-11 03:00:00|12488.4|12487.7|12490.2|12489.2|12491.8|12490.9|12487.8|12486.8|495
1649646300000|2022-04-11 03:05:00|12490.3|12489.3|12489.2|12488.5|12494.7|12493.8|12488.6|12487.6|501
1649646600000|2022-04-11 03:10:00|12489.6|12488.9|12487.5|12486.5|12490.4|12489.4|12485.6|12484.6|521
1649646900000|2022-04-11 03:15:00|12487.2|12486.4|12488.3|12487.3|12489.8|12489.1|12486.5|12485.7|389
1649647200000|2022-04-11 03:20:00|12488.4|12487.4|12489.4|12488.4|12491.3|12490.5|12487|12486.2|337
1649647500000|2022-04-11 03:25:00|12489.2|12488.5|12487|12486|12489.7|12488.7|12485.7|12484.7|555
1649647800000|2022-04-11 03:30:00|12487.1|12486.1|12484.2|12483.2|12487.1|12486.2|12482|12481|538
1649648100000|2022-04-11 03:35:00|12484.1|12483.1|12487.6|12486.6|12488|12487.1|12482.1|12481.1|411
1649648400000|2022-04-11 03:40:00|12487.7|12486.7|12484.9|12484.2|12487.9|12487|12483.5|12482.5|306
1649648700000|2022-04-11 03:45:00|12484.8|12484.1|12487|12486|12488.2|12487.3|12483.5|12482.7|375
1649649000000|2022-04-11 03:50:00|12486.9|12486.2|12487.9|12486.9|12487.9|12487.2|12485.3|12484.5|402
1649649300000|2022-04-11 03:55:00|12488.1|12487.1|12487.1|12486.4|12488.3|12487.6|12486|12485.2|314
1649649600000|2022-04-11 04:00:00|12487.2|12486.5|12492.8|12492.1|12494.8|12494.1|12487.2|12486.4|629
1649649900000|2022-04-11 04:05:00|12492.9|12491.9|12488.7|12487.7|12493.7|12492.8|12485.9|12484.9|573
1649650200000|2022-04-11 04:10:00|12488.6|12487.6|12488|12487.3|12488.8|12488|12486.6|12485.8|417
1649650500000|2022-04-11 04:15:00|12487.9|12487.2|12489.8|12488.8|12490.2|12489.2|12486.9|12486|321
1649650800000|2022-04-11 04:20:00|12489.3|12488.6|12491|12490|12491.9|12490.9|12488.8|12488|295
1649651100000|2022-04-11 04:25:00|12490.9|12490.3|12487.4|12486.4|12491.1|12490.3|12486.3|12485.3|337
1649651400000|2022-04-11 04:30:00|12487.2|12486.5|12488.2|12487.5|12489.4|12488.5|12484.9|12484.1|451
1649651700000|2022-04-11 04:35:00|12488.3|12487.6|12489.5|12488.5|12490.7|12489.8|12487.8|12487|418
1649652000000|2022-04-11 04:40:00|12489.6|12488.6|12486.2|12485.2|12489.9|12488.9|12484|12483.1|339
1649652300000|2022-04-11 04:45:00|12486.1|12485.4|12487.6|12486.9|12487.9|12487.1|12486.1|12485.1|305
1649652600000|2022-04-11 04:50:00|12487.7|12487|12489.7|12489|12490.2|12489.5|12486.5|12485.8|285
1649652900000|2022-04-11 04:55:00|12489.8|12489.1|12492.7|12492|12493.4|12492.6|12489.2|12488.3|359
1649653200000|2022-04-11 05:00:00|12492.6|12491.9|12492.3|12491.3|12494.8|12494.1|12491.7|12490.8|502
1649653500000|2022-04-11 05:05:00|12492.5|12491.5|12493.9|12493.2|12496.3|12495.3|12492.4|12491.5|409
1649653800000|2022-04-11 05:10:00|12494.1|12493.1|12491.4|12490.7|12494.1|12493.3|12490.4|12489.6|316
1649654100000|2022-04-11 05:15:00|12491.5|12490.5|12490.9|12490.2|12491.5|12490.7|12489.8|12488.9|244
1649654400000|2022-04-11 05:20:00|12491.1|12490.4|12494.5|12493.5|12495.5|12494.7|12491|12490.3|347
1649654700000|2022-04-11 05:25:00|12494.4|12493.4|12498|12497.3|12500.6|12499.9|12494.2|12493.4|601
1649655000000|2022-04-11 05:30:00|12497.9|12497|12496.5|12495.8|12504.8|12504.1|12496|12495.1|779
1649655300000|2022-04-11 05:35:00|12496.6|12495.6|12497.1|12496.1|12498.4|12497.5|12494.6|12493.6|587
1649655600000|2022-04-11 05:40:00|12497.2|12496.2|12505|12504|12505.1|12504.1|12495|12494|498
1649655900000|2022-04-11 05:45:00|12505.1|12504.1|12499.9|12498.9|12505.5|12504.6|12494.9|12493.9|681
1649656200000|2022-04-11 05:50:00|12499.7|12498.7|12499.9|12498.9|12506.4|12505.4|12498.4|12497.5|836
1649656500000|2022-04-11 05:55:00|12499.6|12498.6|12500.5|12499.5|12501.5|12500.7|12496.7|12495.9|720
1649656800000|2022-04-11 06:00:00|12500.6|12499.6|12498.3|12497.3|12503|12502.1|12498|12497.1|808
1649657100000|2022-04-11 06:05:00|12498.7|12497.7|12500.3|12499.3|12505|12504|12498.7|12497.7|832
1649657400000|2022-04-11 06:10:00|12500.4|12499.4|12503.8|12502.8|12504.5|12503.6|12499.3|12498.3|637
1649657700000|2022-04-11 06:15:00|12503.7|12502.7|12526|12525|12528.5|12527.4|12502.5|12501.5|1441
1649658000000|2022-04-11 06:20:00|12525.7|12524.7|12535|12534|12539.4|12538.4|12523.3|12522.3|1342
1649658300000|2022-04-11 06:25:00|12534.9|12533.9|12531.7|12530.7|12542|12540.9|12531.2|12530.2|1146
1649658600000|2022-04-11 06:30:00|12532|12531|12531.2|12530.2|12537.2|12536.3|12528.2|12527.2|966
1649658900000|2022-04-11 06:35:00|12531.4|12530.4|12534.6|12533.6|12542.1|12541.1|12529.9|12529.2|1033
1649659200000|2022-04-11 06:40:00|12534.9|12533.9|12538.5|12537.8|12543.2|12542.2|12534.9|12533.9|865
1649659500000|2022-04-11 06:45:00|12538.4|12537.7|12537.3|12536.3|12540.1|12539.2|12535.5|12534.7|665
1649659800000|2022-04-11 06:50:00|12537.4|12536.4|12539|12538|12541.6|12540.6|12535.9|12535|788
1649660100000|2022-04-11 06:55:00|12539.1|12538.1|12543.5|12542.5|12544.4|12543.4|12537|12536.2|835
1649660400000|2022-04-11 07:00:00|12543.4|12542.4|12535.2|12534.2|12543.6|12542.6|12534.5|12533.5|1047
1649660700000|2022-04-11 07:05:00|12535.1|12534.4|12540.1|12539.1|12541.3|12540.3|12534.3|12533.4|786
1649661000000|2022-04-11 07:10:00|12540.2|12539.2|12534.4|12533.4|12540.2|12539.5|12531.1|12530.1|931
1649661300000|2022-04-11 07:15:00|12534.3|12533.3|12529.3|12528.6|12535.6|12534.8|12527.9|12527.1|827
1649661600000|2022-04-11 07:20:00|12529.2|12528.5|12532.8|12532.1|12533.6|12532.8|12525.6|12524.7|782
1649661900000|2022-04-11 07:25:00|12533|12532|12527.3|12526.6|12535.2|12534.4|12527|12526.3|889
1649662200000|2022-04-11 07:30:00|12527.6|12526.5|12524.4|12523.4|12530|12529.3|12521.7|12521|975
1649662500000|2022-04-11 07:35:00|12524.5|12523.5|12516.1|12515.1|12525.1|12524.3|12516|12515|643
1649662800000|2022-04-11 07:40:00|12516.2|12515.2|12515.7|12514.7|12518.3|12517.3|12514.9|12513.9|605
1649663100000|2022-04-11 07:45:00|12515.6|12514.6|12514.9|12513.9|12517.9|12516.9|12513.2|12512.2|503
1649663400000|2022-04-11 07:50:00|12514.8|12513.8|12519.3|12518.3|12521.9|12521|12514.7|12513.7|707
1649663700000|2022-04-11 07:55:00|12519.2|12518.2|12525.1|12524.1|12525.4|12524.5|12517.6|12516.6|742
1649664000000|2022-04-11 08:00:00|12525.3|12524.3|12523.5|12522.8|12529.7|12528.7|12522.5|12521.6|760
1649664300000|2022-04-11 08:05:00|12523.6|12522.6|12520|12519|12526.2|12525.2|12516.8|12515.9|754
1649664600000|2022-04-11 08:10:00|12519.9|12518.9|12519.7|12519|12520.8|12519.8|12516.5|12515.6|776
1649664900000|2022-04-11 08:15:00|12520|12518.9|12520.1|12519.1|12522.4|12521.4|12517.4|12516.5|687
1649665200000|2022-04-11 08:20:00|12519.9|12518.9|12524.5|12523.8|12524.8|12523.8|12516.7|12515.9|700
1649665500000|2022-04-11 08:25:00|12524.6|12523.9|12523.4|12522.7|12525.3|12524.3|12521.5|12520.5|645
1649665800000|2022-04-11 08:30:00|12523.5|12522.5|12523|12522|12525.5|12524.7|12521|12520.1|564
1649666100000|2022-04-11 08:35:00|12522.8|12521.8|12532.4|12531.4|12533|12532.2|12522.6|12521.7|786
1649666400000|2022-04-11 08:40:00|12532.3|12531.3|12535.4|12534.7|12537.2|12536.2|12532.3|12531.3|743
1649666700000|2022-04-11 08:45:00|12535.3|12534.6|12532.5|12531.8|12536|12535.2|12531.6|12530.9|773
1649667000000|2022-04-11 08:50:00|12532.6|12531.9|12529.3|12528.6|12533.2|12532.3|12526.3|12525.3|633
1649667300000|2022-04-11 08:55:00|12529.4|12528.7|12533.4|12532.4|12536.1|12535.1|12529.1|12528.4|672
1649667600000|2022-04-11 09:00:00|12533.1|12532.5|12539.6|12538.6|12540.1|12539.1|12532.1|12531.1|788
1649667900000|2022-04-11 09:05:00|12539.5|12538.8|12541.5|12540.5|12544.6|12543.9|12538.9|12537.9|614
1649668200000|2022-04-11 09:10:00|12541.6|12540.6|12534.8|12533.8|12541.6|12540.6|12534.2|12533.3|623
1649668500000|2022-04-11 09:15:00|12534.5|12533.6|12539.8|12539.1|12540|12539.2|12533.3|12532.3|424
1649668800000|2022-04-11 09:20:00|12539.9|12539.2|12539.3|12538.3|12541|12540.1|12535.9|12535.1|699
1649669100000|2022-04-11 09:25:00|12539.2|12538.2|12539.8|12539.1|12542.3|12541.4|12538.3|12537.5|613
1649669400000|2022-04-11 09:30:00|12539.9|12539.2|12539.3|12538.3|12540.4|12539.6|12537.1|12536.1|686
1649669700000|2022-04-11 09:35:00|12539.2|12538.2|12540.2|12539.2|12541.1|12540.4|12537.5|12536.5|499
1649670000000|2022-04-11 09:40:00|12540.1|12539.1|12538.3|12537.3|12540.4|12539.6|12537.5|12536.6|454
1649670300000|2022-04-11 09:45:00|12538.2|12537.2|12536.1|12535.1|12540.8|12539.8|12535.4|12534.5|565
1649670600000|2022-04-11 09:50:00|12536.3|12535.3|12533.5|12532.8|12537|12536|12533.5|12532.7|431
1649670900000|2022-04-11 09:55:00|12533.6|12532.9|12534.4|12533.7|12536.8|12535.8|12530|12529.3|586
1649671200000|2022-04-11 10:00:00|12534.3|12533.6|12536|12535.3|12538.3|12537.5|12534.2|12533.3|502
1649671500000|2022-04-11 10:05:00|12535.9|12535|12537.4|12536.7|12538.7|12537.8|12534.8|12534.1|494
1649671800000|2022-04-11 10:10:00|12537.5|12536.5|12530.5|12529.5|12538.2|12537.5|12530.1|12529.3|407
1649672100000|2022-04-11 10:15:00|12530.4|12529.4|12532.3|12531.6|12532.8|12531.8|12524.9|12524|452
1649672400000|2022-04-11 10:20:00|12532.4|12531.4|12533.4|12532.7|12533.6|12532.9|12530.2|12529.2|412
1649672700000|2022-04-11 10:25:00|12533.5|12532.8|12537.4|12536.7|12538.6|12537.9|12533|12532.2|492
1649673000000|2022-04-11 10:30:00|12537.1|12536.4|12534.7|12534|12538.3|12537.6|12534.3|12533.5|461
1649673300000|2022-04-11 10:35:00|12534.9|12533.9|12541.4|12540.4|12541.4|12540.4|12534.4|12533.5|604
1649673600000|2022-04-11 10:40:00|12541.2|12540.5|12544.7|12543.7|12547.6|12546.3|12539|12538.2|745
1649673900000|2022-04-11 10:45:00|12544.9|12544|12551.8|12550.8|12554.6|12553.6|12544.6|12543.7|860
1649674200000|2022-04-11 10:50:00|12551.9|12550.9|12551.8|12550.8|12552.2|12551.4|12546.8|12545.9|853
1649674500000|2022-04-11 10:55:00|12551.5|12550.9|12547.9|12547.2|12551.9|12551.1|12544.2|12543.4|695
1649674800000|2022-04-11 11:00:00|12548|12547|12549.1|12548.4|12549.4|12548.6|12545.3|12544.3|593
1649675100000|2022-04-11 11:05:00|12549.2|12548.2|12548.5|12547.8|12550.5|12549.8|12546.4|12545.6|565
1649675400000|2022-04-11 11:10:00|12548.3|12547.6|12551.7|12551|12556.2|12555.2|12547.2|12546.3|520
1649675700000|2022-04-11 11:15:00|12551.6|12550.9|12551.3|12550.6|12555.5|12554.8|12550.1|12549.3|547
1649676000000|2022-04-11 11:20:00|12551.2|12550.5|12553.1|12552.4|12554.3|12553.4|12550.8|12549.9|554
1649676300000|2022-04-11 11:25:00|12553.2|12552.2|12561.6|12560.9|12563.5|12562.5|12552.7|12552|720
1649676600000|2022-04-11 11:30:00|12561.5|12560.8|12563.5|12562.8|12566.8|12565.8|12559.9|12559|792
1649676900000|2022-04-11 11:35:00|12563.6|12562.9|12567.4|12566.7|12569|12568.3|12563.3|12562.6|798
1649677200000|2022-04-11 11:40:00|12567.7|12566.5|12565.6|12564.6|12569.6|12568.6|12563.6|12562.6|544
1649677500000|2022-04-11 11:45:00|12565.7|12564.7|12563.8|12562.8|12566|12565|12560.9|12560|590
1649677800000|2022-04-11 11:50:00|12564.3|12563.3|12565.8|12565.1|12567.9|12566.9|12564.3|12563.3|519
1649678100000|2022-04-11 11:55:00|12565.9|12564.9|12570.8|12569.8|12570.9|12569.9|12564|12563.1|563
1649678400000|2022-04-11 12:00:00|12570.7|12569.7|12570.6|12569.9|12577.7|12576.7|12568.9|12567.9|952
1649678700000|2022-04-11 12:05:00|12571|12570|12569|12568.3|12574.5|12573.6|12568.9|12568|624
1649679000000|2022-04-11 12:10:00|12568.9|12568.2|12569.9|12568.9|12570.6|12569.9|12564|12563.3|819
1649679300000|2022-04-11 12:15:00|12569.8|12569.2|12572.5|12571.8|12573.6|12572.9|12567.5|12566.8|691
1649679600000|2022-04-11 12:20:00|12572.7|12571.7|12571.4|12570.4|12575.7|12575|12570.6|12569.8|814
1649679900000|2022-04-11 12:25:00|12571.3|12570.3|12570.4|12569.7|12574.1|12573.1|12568|12567.3|615
1649680200000|2022-04-11 12:30:00|12570.3|12569.6|12570.5|12569.8|12572.3|12571.5|12568|12567.3|674
1649680500000|2022-04-11 12:35:00|12570.8|12569.7|12568.3|12567.6|12570.8|12570|12565.2|12564.5|698
1649680800000|2022-04-11 12:40:00|12567.7|12567|12561.8|12560.8|12572|12571.3|12557.4|12556.4|926
1649681100000|2022-04-11 12:45:00|12561.7|12560.7|12559.4|12558.7|12562.6|12561.8|12556.9|12556.2|827
1649681400000|2022-04-11 12:50:00|12559.3|12558.6|12556.4|12555.7|12560.6|12559.9|12551.7|12550.8|858
1649681700000|2022-04-11 12:55:00|12556.5|12555.8|12556.4|12555.4|12559.6|12558.8|12553.9|12553.2|683
1649682000000|2022-04-11 13:00:00|12556.5|12555.5|12559.6|12558.9|12560.4|12559.6|12554.7|12553.9|701
1649682300000|2022-04-11 13:05:00|12559.7|12559|12557.1|12556.1|12560.5|12559.8|12553|12552.2|655
1649682600000|2022-04-11 13:10:00|12557|12556|12549.7|12548.7|12559.6|12558.9|12549.3|12548.5|810
1649682900000|2022-04-11 13:15:00|12549.8|12549.1|12549.8|12549.1|12552.4|12551.7|12546|12545.1|632
1649683200000|2022-04-11 13:20:00|12549.9|12549.2|12547.8|12547.1|12551.5|12550.7|12545.9|12545|579
1649683500000|2022-04-11 13:25:00|12548|12547|12557.9|12557.2|12558.9|12558.1|12548|12547|665
1649683800000|2022-04-11 13:30:00|12558.1|12557.4|12555.9|12555.2|12559.3|12558.6|12554.3|12553.6|832
1649684100000|2022-04-11 13:35:00|12556.1|12555.4|12549|12548|12559.9|12559.2|12548.9|12547.9|760
1649684400000|2022-04-11 13:40:00|12549.1|12548.1|12543.9|12543.2|12550.2|12549.2|12542.9|12542.2|840
1649684700000|2022-04-11 13:45:00|12544|12543.3|12544.2|12543.5|12547.9|12547.2|12543.4|12542.4|750
1649685000000|2022-04-11 13:50:00|12544.1|12543.4|12546.2|12545.5|12548.4|12547.7|12541.3|12540.6|846
1649685300000|2022-04-11 13:55:00|12546.4|12545.4|12555.2|12554.5|12555.8|12555|12545.3|12544.4|852
1649685600000|2022-04-11 14:00:00|12555.3|12554.6|12556.2|12555.5|12557.6|12556.7|12553.3|12552.5|803
1649685900000|2022-04-11 14:05:00|12556.3|12555.6|12554.4|12553.4|12558|12557.2|12552.1|12551.4|805
1649686200000|2022-04-11 14:10:00|12554.5|12553.5|12554.9|12554.2|12557|12556.3|12551.1|12550.3|635
1649686500000|2022-04-11 14:15:00|12555|12554|12555.2|12554.5|12557.9|12557|12553.8|12553|647
1649686800000|2022-04-11 14:20:00|12555.1|12554.4|12553.2|12552.5|12560.5|12559.8|12553|12552.3|781
1649687100000|2022-04-11 14:25:00|12553.1|12552.4|12555|12554.3|12556.1|12555.4|12550.3|12549.3|812
1649687400000|2022-04-11 14:30:00|12554.9|12554.2|12559.5|12558.5|12559.6|12558.8|12552.3|12551.4|875
1649687700000|2022-04-11 14:35:00|12559.4|12558.4|12558.4|12557.7|12560.8|12559.8|12556.2|12555.5|726
1649688000000|2022-04-11 14:40:00|12558.2|12557.5|12559.4|12558.4|12562.1|12561.1|12553.8|12553|785
1649688300000|2022-04-11 14:45:00|12559.3|12558.3|12556.6|12555.6|12560.3|12559.6|12554|12553|718
1649688600000|2022-04-11 14:50:00|12556.7|12555.7|12549.6|12548.9|12559.9|12559.2|12548.2|12547.2|858
1649688900000|2022-04-11 14:55:00|12549.7|12548.7|12553.2|12552.5|12554.1|12553.1|12547.4|12546.6|934
1649689200000|2022-04-11 15:00:00|12553.5|12552.8|12545.5|12544.5|12554.8|12554.1|12545|12544.2|762
1649689500000|2022-04-11 15:05:00|12545.3|12544.6|12546.7|12546|12547.1|12546.2|12541.2|12540.5|617
1649689800000|2022-04-11 15:10:00|12546.8|12546.1|12546.4|12545.7|12547.8|12547|12542.3|12541.6|553
1649690100000|2022-04-11 15:15:00|12546.2|12545.5|12547.6|12546.9|12548.2|12547.5|12546|12545.3|514
1649690400000|2022-04-11 15:20:00|12547.7|12547|12552.8|12552.1|12553.3|12552.6|12545.8|12544.9|563
1649690700000|2022-04-11 15:25:00|12552.9|12552.2|12550.9|12550.2|12554.8|12553.8|12550.8|12550.1|598
1649691000000|2022-04-11 15:30:00|12551.2|12550.5|12550.6|12549.9|12552.3|12551.5|12548.7|12547.8|439
1649691300000|2022-04-11 15:35:00|12550.7|12550|12553.9|12553.2|12554.1|12553.4|12549.9|12549|547
1649691600000|2022-04-11 15:40:00|12553.8|12553.1|12553.9|12553.2|12554.6|12553.9|12551.9|12551.1|483
1649691900000|2022-04-11 15:45:00|12554|12553.3|12556.2|12555.5|12556.5|12555.6|12550.5|12549.7|558
1649692200000|2022-04-11 15:50:00|12556.1|12555.4|12556|12555.3|12557.4|12556.5|12554.3|12553.4|427
1649692500000|2022-04-11 15:55:00|12556.1|12555.4|12555.7|12554.7|12556.9|12556.2|12554|12553.2|464
1649692800000|2022-04-11 16:00:00|12555.5|12554.8|12558.8|12558.1|12559|12558.2|12554.1|12553.4|343
1649693100000|2022-04-11 16:05:00|12558.7|12558|12555|12554.3|12558.9|12558.1|12554.8|12554|282
1649693400000|2022-04-11 16:10:00|12554.9|12554.2|12555.6|12554.9|12556.4|12555.7|12553.7|12553|266
1649693700000|2022-04-11 16:15:00|12555.8|12555.1|12556.5|12555.8|12558|12557.3|12555.8|12554.9|219
1649694000000|2022-04-11 16:20:00|12556.6|12555.9|12555.6|12554.9|12557.7|12557|12555.4|12554.6|430
1649694300000|2022-04-11 16:25:00|12555.5|12554.8|12552|12551.3|12555.9|12555.2|12551.3|12550.6|365
1649694600000|2022-04-11 16:30:00|12551.9|12550.9|12550|12549.3|12552.2|12551.4|12549.8|12549|278
1649694900000|2022-04-11 16:35:00|12549.9|12549.2|12549|12548.3|12551.5|12550.7|12548.5|12547.6|341
1649695200000|2022-04-11 16:40:00|12549.1|12548.4|12551.4|12550.7|12551.7|12550.9|12548.8|12548.1|229
1649695500000|2022-04-11 16:45:00|12551.5|12550.8|12551.4|12550.7|12551.6|12550.9|12550.5|12549.8|231
1649695800000|2022-04-11 16:50:00|12551.3|12550.6|12554.6|12553.9|12556.4|12555.5|12551.2|12550.5|352
1649696100000|2022-04-11 16:55:00|12554.5|12553.8|12551.8|12550.8|12554.6|12553.9|12551.7|12550.8|356
1649696400000|2022-04-11 17:00:00|12551.7|12551|12551.1|12550.4|12552.7|12552|12549.9|12549.2|389
1649696700000|2022-04-11 17:05:00|12550.9|12550.2|12553.4|12552.7|12554|12552.7|12550.8|12549.8|217
1649697000000|2022-04-11 17:10:00|12553.3|12552.6|12559.8|12558.8|12559.9|12558.9|12553.3|12552.5|275
1649697300000|2022-04-11 17:15:00|12559.7|12558.7|12559.6|12558.9|12560.2|12559.2|12558|12557.2|361
1649697600000|2022-04-11 17:20:00|12559.7|12559|12560.2|12559.5|12561.4|12560.5|12559|12558.1|259
1649697900000|2022-04-11 17:25:00|12560.3|12559.6|12559.2|12558.2|12560.5|12559.6|12558.5|12557.5|245
1649698200000|2022-04-11 17:30:00|12559.3|12558.3|12559.6|12558.6|12560.4|12559.5|12558.5|12557.6|251
1649698500000|2022-04-11 17:35:00|12559.5|12558.5|12558.2|12557.2|12559.6|12558.7|12558|12557|219
1649698800000|2022-04-11 17:40:00|12558.1|12557.1|12554.1|12553.1|12558.9|12558|12554|12553|216
1649699100000|2022-04-11 17:45:00|12554.5|12553.8|12552.6|12551.6|12554.8|12553.9|12551.5|12550.6|258
1649699400000|2022-04-11 17:50:00|12552.5|12551.5|12555.2|12554.5|12555.9|12554.9|12551.7|12550.9|253
1649699700000|2022-04-11 17:55:00|12555.4|12554.4|12557.9|12556.9|12558.2|12557.2|12555.3|12554.4|300
1649700000000|2022-04-11 18:00:00|12557.8|12556.8|12554.4|12553.4|12557.8|12556.8|12554.2|12553.4|259
1649700300000|2022-04-11 18:05:00|12554.5|12553.5|12553.5|12552.5|12556.1|12555.1|12552.2|12551.2|303
1649700600000|2022-04-11 18:10:00|12553.6|12552.6|12552|12551|12553.6|12552.6|12550.7|12549.9|260
1649700900000|2022-04-11 18:15:00|12551.9|12550.9|12550.3|12549.6|12552.6|12551.7|12549.9|12549.2|244
1649701200000|2022-04-11 18:20:00|12550.2|12549.5|12551|12550|12551.5|12550.5|12549.7|12548.9|226
1649701500000|2022-04-11 18:25:00|12550.9|12549.9|12553.3|12552.3|12553.4|12552.4|12549.5|12548.6|274
1649701800000|2022-04-11 18:30:00|12553.2|12552.2|12550.3|12549.3|12554.3|12553.3|12550.1|12549.1|193
1649702100000|2022-04-11 18:35:00|12549.6|12548.6|12549.5|12548.5|12550.3|12549.3|12548.5|12547.5|295
1649702400000|2022-04-11 18:40:00|12549.4|12548.4|12548.6|12547.6|12549.7|12548.7|12548.4|12547.4|183
1649702700000|2022-04-11 18:45:00|12548.4|12547.4|12545.8|12544.8|12548.6|12547.6|12545.5|12544.8|257
1649703000000|2022-04-11 18:50:00|12545.9|12545.2|12547.3|12546.3|12548.5|12547.6|12545.7|12545|261
1649703300000|2022-04-11 18:55:00|12547.4|12546.4|12545.8|12544.8|12551.4|12550.5|12545.8|12544.8|485
1649703600000|2022-04-11 19:00:00|12545.9|12544.9|12545.8|12544.8|12546.8|12545.8|12544.8|12543.8|158
1649703900000|2022-04-11 19:05:00|12545.7|12544.7|12544.6|12543.9|12545.8|12544.8|12543.1|12542.1|196
1649704200000|2022-04-11 19:10:00|12544.5|12543.8|12544.2|12543.2|12545.8|12545.1|12544.1|12543.2|179
1649704500000|2022-04-11 19:15:00|12544.5|12543.5|12546.7|12545.7|12547.1|12546.2|12544|12543.3|243
1649704800000|2022-04-11 19:20:00|12546.9|12545.9|12544.7|12543.7|12548|12547|12544.5|12543.6|202
1649705100000|2022-04-11 19:25:00|12544.8|12543.8|12543.2|12542.5|12545.6|12544.8|12541.9|12541.2|139
1649705400000|2022-04-11 19:30:00|12543.3|12542.3|12542.5|12541.8|12545.8|12545.1|12541.9|12541|324
1649705700000|2022-04-11 19:35:00|12542.6|12541.6|12543.2|12542.2|12543.2|12542.4|12540.5|12539.7|242
1649706000000|2022-04-11 19:40:00|12543.3|12542.3|12541.6|12540.6|12544.2|12543.5|12541.2|12540.2|185
1649706300000|2022-04-11 19:45:00|12542.1|12541.1|12544.7|12543.7|12544.9|12543.9|12542.1|12541.1|281
1649706600000|2022-04-11 19:50:00|12544.6|12543.6|12545.8|12544.8|12545.9|12544.9|12544|12543.1|295
1649706900000|2022-04-11 19:55:00|12545.7|12544.7|12540.8|12540.1|12546.3|12545.3|12540.1|12539.1|344
1649707200000|2022-04-11 20:00:00|12540.9|12540.2|12536.7|12535.7|12542.5|12541.5|12535.9|12535|437
1649707500000|2022-04-11 20:05:00|12536.8|12535.8|12538.4|12537.4|12539.2|12538.2|12536.7|12535.8|157
1649707800000|2022-04-11 20:10:00|12538.6|12537.6|12539.5|12538.5|12540.7|12539.8|12538.2|12537.3|236
1649708100000|2022-04-11 20:15:00|12539.4|12538.4|12536.5|12535.5|12539.6|12538.6|12535.6|12534.6|282
1649708400000|2022-04-11 20:20:00|12536.4|12535.4|12536.2|12535.2|12537.4|12536.4|12535.6|12534.6|157
1649708700000|2022-04-11 20:25:00|12536.1|12535.1|12535.7|12534.7|12537.2|12536.3|12535.3|12534.5|150
1649709000000|2022-04-11 20:30:00|12535.5|12534.8|12536.9|12535.9|12537.1|12536.1|12535.5|12534.6|122
1649709300000|2022-04-11 20:35:00|12536.8|12535.8|12537.2|12536.2|12537.8|12536.9|12536.7|12535.8|80
1649709600000|2022-04-11 20:40:00|12537.3|12536.3|12536.8|12535.8|12538.5|12537.5|12536.7|12535.7|128
1649709900000|2022-04-11 20:45:00|12536.7|12535.7|12538|12537|12538.3|12537.4|12536.7|12535.5|216
1649710200000|2022-04-11 20:50:00|12538.1|12537.1|12539.9|12538.1|12540.4|12539.1|12538|12537|375
1649710500000|2022-04-11 20:55:00|12540|12538.3|12540.5|12535.2|12542.2|12539.1|12539.4|12534.8|445
1649710800000|2022-04-11 21:00:00|12540.4|12534.4|12540.5|12534.5|12542.5|12536.5|12540.3|12534.3|33
1649711100000|2022-04-11 21:05:00|12540.4|12534.4|12540.7|12534.7|12541.1|12535.6|12540|12534|69
1649711400000|2022-04-11 21:10:00|12540.8|12534.8|12541.2|12535.8|12542.4|12536.9|12540.1|12534.1|673
1649711700000|2022-04-11 21:15:00|12541.3|12535.9|12541.4|12535.8|12541.8|12537.2|12540.4|12535.3|1223
1649712000000|2022-04-11 21:20:00|12541.5|12535.9|12541.2|12536.6|12542.5|12537.6|12540.8|12535.5|1323
1649712300000|2022-04-11 21:25:00|12541.3|12536.7|12541.2|12536.7|12543.3|12538.5|12541|12535.7|1040
1649712600000|2022-04-11 21:30:00|12541.1|12536.4|12542.1|12538.4|12543.2|12538.6|12541.1|12535.8|1009
1649712900000|2022-04-11 21:35:00|12542|12538.5|12543.3|12537.3|12545.1|12539.1|12541.1|12536.3|895
1649713200000|2022-04-11 21:40:00|12543.4|12537.4|12543.1|12537.2|12545.2|12539.2|12541.4|12535.4|258
1649713500000|2022-04-11 21:45:00|12543|12537|12544.8|12538.8|12545.3|12539.3|12542.8|12537|313
1649713800000|2022-04-11 21:50:00|12544.7|12538.7|12543|12537|12545.5|12539.5|12542.6|12536.9|231
1649714100000|2022-04-11 21:55:00|12542.8|12537.4|12544.2|12538.2|12544.9|12538.9|12542.2|12536.4|305
1649714400000|2022-04-11 22:00:00|12543.9|12537.9|12542|12539|12544.8|12540.3|12541.3|12535.8|757
1649714700000|2022-04-11 22:05:00|12541.7|12539.2|12541.6|12539.6|12541.9|12540|12540.9|12539.1|354
1649715000000|2022-04-11 22:10:00|12541.7|12539.5|12545|12543.3|12545.2|12543.4|12540.9|12539.3|944
1649715300000|2022-04-11 22:15:00|12544.9|12543|12542|12540.4|12544.9|12543.1|12541.6|12540.1|568
1649715600000|2022-04-11 22:20:00|12542.1|12540.3|12542|12540.1|12543.8|12542|12541.3|12539.9|585
1649715900000|2022-04-11 22:25:00|12541.9|12540.2|12538.1|12536.4|12543.7|12541.7|12537.7|12536|1106
1649716200000|2022-04-11 22:30:00|12537.9|12536.5|12539.6|12538.1|12541.2|12539.4|12537.2|12535.5|468
1649716500000|2022-04-11 22:35:00|12539.4|12538.4|12541.1|12540.1|12541.4|12540.2|12538.9|12537.6|227
1649716800000|2022-04-11 22:40:00|12541.2|12540.2|12543|12542|12545.2|12543.7|12541.1|12539.9|448
1649717100000|2022-04-11 22:45:00|12543.3|12541.8|12548.4|12546.8|12549.5|12548|12543.3|12541.8|449
1649717400000|2022-04-11 22:50:00|12548.5|12546.9|12550|12548|12550.3|12548.5|12545.9|12544.7|388
1649717700000|2022-04-11 22:55:00|12549.8|12547.8|12548.2|12547.2|12549.9|12548.4|12547.4|12545.8|445
1649718000000|2022-04-11 23:00:00|12548.1|12547.1|12547.3|12546.3|12548.1|12547.1|12545.9|12544.9|306
1649718300000|2022-04-11 23:05:00|12547.4|12546.4|12546|12545|12548.5|12547.8|12545.7|12544.7|404
1649718600000|2022-04-11 23:10:00|12545.9|12544.9|12550.3|12549.3|12550.4|12549.4|12545.7|12544.9|292
1649718900000|2022-04-11 23:15:00|12549.9|12548.9|12550.9|12549.9|12552.8|12551.8|12548.9|12547.6|303
1649719200000|2022-04-11 23:20:00|12551|12550|12555.3|12554.3|12555.6|12554.7|12550.1|12549.1|480
1649719500000|2022-04-11 23:25:00|12555.2|12554.2|12553.6|12552.6|12555.3|12554.3|12552|12551.2|258
1649719800000|2022-04-11 23:30:00|12552.7|12551.7|12551.5|12550.5|12556.3|12555.3|12551.5|12550.5|442
1649720100000|2022-04-11 23:35:00|12551.4|12550.4|12553|12552|12554.6|12553.6|12551.4|12550.4|375
1649720400000|2022-04-11 23:40:00|12553.1|12552.1|12552.5|12551.5|12553.7|12552.7|12550.8|12550|387
1649720700000|2022-04-11 23:45:00|12552.4|12551.4|12549.6|12548.6|12553.9|12552.9|12548.9|12548|476
1649721000000|2022-04-11 23:50:00|12549.7|12548.7|12545.7|12544.7|12550.3|12549.3|12545|12544.2|471
1649721300000|2022-04-11 23:55:00|12546|12545|12549|12548|12549.4|12548.4|12545.6|12544.8|452
1649721600000|2022-04-12 00:00:00|12548.8|12547.8|12553.9|12552.9|12555.4|12554.6|12547|12546.3|757
1649721900000|2022-04-12 00:05:00|12554|12553.3|12532.1|12531.1|12555.7|12554.7|12527.2|12526.2|1268
1649722200000|2022-04-12 00:10:00|12532|12531|12522.7|12521.7|12534.1|12533.3|12511.2|12510.2|1309
1649722500000|2022-04-12 00:15:00|12522.6|12521.6|12526.9|12526.2|12529.4|12528.5|12522.2|12521.2|904
1649722800000|2022-04-12 00:20:00|12527|12526|12529.1|12528.1|12532.2|12531.2|12522.7|12521.7|965
1649723100000|2022-04-12 00:25:00|12528.8|12527.8|12532.4|12531.4|12532.8|12531.9|12525.7|12524.7|865
1649723400000|2022-04-12 00:30:00|12532.3|12531.3|12543.9|12542.3|12544.4|12543.4|12531.9|12530.9|803
1649723700000|2022-04-12 00:35:00|12543.6|12542.6|12542.7|12541.7|12547.8|12546.8|12539.9|12538.8|927
1649724000000|2022-04-12 00:40:00|12542.6|12541.6|12542.6|12541.6|12547.9|12546.9|12541.7|12540.6|702
1649724300000|2022-04-12 00:45:00|12542.7|12541.7|12550.8|12550.1|12551.8|12550.8|12542.6|12541.6|607
1649724600000|2022-04-12 00:50:00|12550.6|12549.9|12554.5|12553.5|12556.8|12555.8|12549.5|12548.6|994
1649724900000|2022-04-12 00:55:00|12554.4|12553.4|12547.7|12546.7|12554.4|12553.4|12543.5|12542.5|1044
1649725200000|2022-04-12 01:00:00|12547.5|12546.8|12553.4|12552.4|12557|12556|12546.5|12545.7|953
1649725500000|2022-04-12 01:05:00|12553.3|12552.3|12545.1|12544.1|12553.8|12552.9|12544.6|12543.7|696
1649725800000|2022-04-12 01:10:00|12545.2|12544.4|12549.8|12548.8|12551.3|12550.3|12545.1|12544.3|721
1649726100000|2022-04-12 01:15:00|12549.6|12548.9|12548|12547|12553.7|12552.7|12547.8|12547|609
1649726400000|2022-04-12 01:20:00|12547.9|12547.2|12547.4|12546.4|12550.2|12549.3|12543.6|12542.6|531
1649726700000|2022-04-12 01:25:00|12547.3|12546.3|12542.7|12541.7|12547.3|12546.3|12540.7|12539.9|712
1649727000000|2022-04-12 01:30:00|12542.8|12542.1|12545.8|12544.8|12547.5|12546.7|12542.8|12542.1|733
1649727300000|2022-04-12 01:35:00|12545.7|12544.7|12543.5|12542.8|12548.8|12547.8|12541.7|12541|689
1649727600000|2022-04-12 01:40:00|12543.6|12542.9|12545.7|12544.7|12547.1|12546.1|12543.5|12542.8|674
1649727900000|2022-04-12 01:45:00|12545.6|12544.6|12539.6|12538.9|12546.1|12545.2|12538.9|12537.9|593
1649728200000|2022-04-12 01:50:00|12539.5|12538.8|12539.1|12538.4|12540.2|12539.5|12535|12534|681
1649728500000|2022-04-12 01:55:00|12539.2|12538.5|12540.4|12539.4|12541.6|12540.9|12537.9|12537|718
1649728800000|2022-04-12 02:00:00|12540.5|12539.5|12540.2|12539.2|12542|12541|12539.1|12538.3|580
1649729100000|2022-04-12 02:05:00|12540.1|12539.1|12538.5|12537.5|12540.2|12539.3|12535.4|12534.6|517
1649729400000|2022-04-12 02:10:00|12538.9|12537.8|12537.5|12536.5|12540|12539|12536.5|12535.5|391
1649729700000|2022-04-12 02:15:00|12537.6|12536.6|12536.9|12536.2|12540.2|12539.2|12536.3|12535.3|454
1649730000000|2022-04-12 02:20:00|12537.1|12536.1|12540.3|12539.3|12540.8|12539.9|12536.5|12535.7|565
1649730300000|2022-04-12 02:25:00|12540.4|12539.4|12542.6|12541.9|12543.3|12542.6|12538.4|12537.7|460
1649730600000|2022-04-12 02:30:00|12542.7|12541.7|12542|12541.3|12543.9|12543.1|12541.8|12540.9|514
1649730900000|2022-04-12 02:35:00|12541.9|12541.2|12546.3|12545.3|12547.9|12546.9|12541.9|12541.1|649
1649731200000|2022-04-12 02:40:00|12546.2|12545.2|12544.6|12543.6|12548.8|12548|12543.4|12542.6|374
1649731500000|2022-04-12 02:45:00|12544.5|12543.5|12544.4|12543.4|12544.6|12543.7|12541.1|12540.2|424
1649731800000|2022-04-12 02:50:00|12544.5|12543.5|12545|12544|12546.4|12545.4|12543.4|12542.6|320
1649732100000|2022-04-12 02:55:00|12544.9|12544.2|12544.2|12543.5|12547|12546.1|12543.8|12542.8|320
1649732400000|2022-04-12 03:00:00|12544.3|12543.6|12545.1|12544.1|12546.9|12546.1|12543.7|12542.8|399
1649732700000|2022-04-12 03:05:00|12545.2|12544.5|12544.4|12543.4|12546.3|12545.5|12543.6|12542.8|418
1649733000000|2022-04-12 03:10:00|12544.6|12543.7|12544.5|12543.5|12545.3|12544.4|12542.7|12541.8|312
1649733300000|2022-04-12 03:15:00|12544.3|12543.6|12544.1|12543.4|12545.3|12544.3|12543|12542|265
1649733600000|2022-04-12 03:20:00|12544.2|12543.5|12544.6|12543.6|12546.1|12545.4|12543.4|12542.6|213
1649733900000|2022-04-12 03:25:00|12544.5|12543.8|12544.3|12543.6|12546.1|12545.1|12544.1|12543.4|269
1649734200000|2022-04-12 03:30:00|12543.9|12543.3|12544.7|12543.7|12546.7|12545.9|12543.3|12542.5|465
1649734500000|2022-04-12 03:35:00|12544.6|12543.6|12544.2|12543.5|12546|12545.2|12543.6|12542.6|258
1649734800000|2022-04-12 03:40:00|12544.3|12543.6|12544.1|12543.1|12545.3|12544.5|12543.2|12542.3|355
1649735100000|2022-04-12 03:45:00|12544|12543.3|12542|12541.3|12545|12544.2|12541.9|12540.9|247
1649735400000|2022-04-12 03:50:00|12541.9|12541.2|12543|12542.3|12544.1|12543.1|12541.8|12541|333
1649735700000|2022-04-12 03:55:00|12543.2|12542.2|12542.8|12542.1|12543.2|12542.3|12541|12540.3|394
1649736000000|2022-04-12 04:00:00|12542.9|12542.2|12537.9|12536.9|12542.9|12542.2|12537.3|12536.5|376
1649736300000|2022-04-12 04:05:00|12538|12537|12537.1|12536.4|12538|12537.2|12536|12535.2|275
1649736600000|2022-04-12 04:10:00|12537.2|12536.5|12537.8|12537.1|12538.3|12537.5|12536.3|12535.6|319
1649736900000|2022-04-12 04:15:00|12537.9|12537.2|12535.5|12534.8|12538.2|12537.3|12535|12534.3|318
1649737200000|2022-04-12 04:20:00|12535.6|12534.9|12527.9|12527.2|12537.1|12536.2|12527.7|12526.9|497
1649737500000|2022-04-12 04:25:00|12528|12527.3|12521.1|12520.4|12529|12528.2|12520.6|12519.8|726
1649737800000|2022-04-12 04:30:00|12521.2|12520.5|12522.6|12521.9|12525|12524.3|12521|12520.2|437
1649738100000|2022-04-12 04:35:00|12522.8|12521.8|12524.8|12524.1|12526.6|12525.8|12522.6|12521.8|423
1649738400000|2022-04-12 04:40:00|12524.9|12523.9|12527.1|12526.4|12528.7|12527.9|12524.7|12523.9|375
1649738700000|2022-04-12 04:45:00|12527|12526.3|12522.4|12521.7|12528.3|12527.6|12522.3|12521.5|429
1649739000000|2022-04-12 04:50:00|12522.2|12521.5|12527.8|12527.1|12527.8|12527.1|12522.2|12521.5|456
1649739300000|2022-04-12 04:55:00|12527.9|12527.2|12535.9|12535.2|12537.6|12536.7|12527.9|12526.9|670
1649739600000|2022-04-12 05:00:00|12536|12535|12538.3|12537.3|12538.5|12537.8|12534.5|12533.8|597
1649739900000|2022-04-12 05:05:00|12538.2|12537.2|12538.8|12538.1|12539|12538.2|12536.1|12535.3|398
1649740200000|2022-04-12 05:10:00|12538.7|12538|12541.8|12541.1|12542.6|12541.6|12538.4|12537.7|500
1649740500000|2022-04-12 05:15:00|12541.9|12541.2|12539.7|12539|12543.6|12542.7|12539.3|12538.6|637
1649740800000|2022-04-12 05:20:00|12539.6|12538.9|12537.6|12536.6|12539.9|12539|12535.9|12534.9|472
1649741100000|2022-04-12 05:25:00|12537.7|12536.7|12547.4|12546.7|12550.8|12549.8|12536.2|12535.3|686
1649741400000|2022-04-12 05:30:00|12547.3|12546.6|12542.5|12541.5|12547.4|12546.7|12540.6|12539.9|470
1649741700000|2022-04-12 05:35:00|12542.6|12541.6|12546.8|12546.1|12547.1|12546.4|12541.6|12540.6|575
1649742000000|2022-04-12 05:40:00|12546.9|12545.9|12542.2|12541.2|12546.9|12546|12541.3|12540.6|593
1649742300000|2022-04-12 05:45:00|12542.3|12541.3|12549.5|12548.8|12550.6|12549.7|12541.9|12540.9|649
1649742600000|2022-04-12 05:50:00|12549.4|12548.7|12552.6|12551.9|12554.7|12554|12549.1|12548.3|604
1649742900000|2022-04-12 05:55:00|12552.7|12551.7|12550.7|12549.7|12553.6|12552.7|12549.8|12549|446
1649743200000|2022-04-12 06:00:00|12550.8|12549.8|12549|12548|12550.8|12549.8|12544.7|12544|813
1649743500000|2022-04-12 06:05:00|12549.1|12548.1|12552.7|12552|12553|12552.1|12546.4|12545.5|688
1649743800000|2022-04-12 06:10:00|12552.6|12551.9|12562.5|12561.8|12564.7|12563.7|12552|12551.2|866
1649744100000|2022-04-12 06:15:00|12562.6|12561.9|12560.2|12559.5|12565.1|12564.3|12556.7|12556|750
1649744400000|2022-04-12 06:20:00|12560.4|12559.2|12566.5|12565.8|12567.2|12566.3|12560.4|12559.2|740
1649744700000|2022-04-12 06:25:00|12566.4|12565.7|12568.7|12567.7|12573.9|12573|12566.1|12565.4|926
1649745000000|2022-04-12 06:30:00|12568|12567.3|12567.9|12567.2|12571.1|12570.1|12564.6|12563.6|762
1649745300000|2022-04-12 06:35:00|12567.8|12567.1|12571.3|12570.3|12574.9|12574|12567.8|12567.1|910
1649745600000|2022-04-12 06:40:00|12571.4|12570.4|12566.6|12565.9|12572.2|12571.2|12565.5|12564.6|491
1649745900000|2022-04-12 06:45:00|12566.7|12565.7|12566.6|12565.9|12570.6|12569.6|12565.6|12564.7|396
1649746200000|2022-04-12 06:50:00|12566.7|12566|12568.1|12567.1|12570.4|12569.5|12566.2|12565.5|579
1649746500000|2022-04-12 06:55:00|12568.2|12567.2|12570.4|12569.7|12576.3|12575.3|12567.3|12566.5|911
1649746800000|2022-04-12 07:00:00|12570.5|12569.8|12566.7|12565.7|12572.1|12571.4|12560.8|12559.8|1056
1649747100000|2022-04-12 07:05:00|12566.6|12565.9|12564.1|12563.1|12569.2|12568.3|12562.6|12561.6|879
1649747400000|2022-04-12 07:10:00|12563.9|12563.2|12562.1|12561.4|12569.1|12568.2|12562.1|12561.4|779
1649747700000|2022-04-12 07:15:00|12562.2|12561.2|12559.8|12558.8|12562.4|12561.6|12556.5|12555.8|719
1649748000000|2022-04-12 07:20:00|12559.9|12558.9|12557.3|12556.6|12560.3|12559.5|12552.8|12552|794
1649748300000|2022-04-12 07:25:00|12557.7|12557|12561.9|12561.2|12564.4|12563.6|12556|12555.3|651
1649748600000|2022-04-12 07:30:00|12562|12561.3|12556.2|12555.2|12564.6|12563.7|12555.9|12555|665
1649748900000|2022-04-12 07:35:00|12555.6|12554.9|12556.1|12555.1|12557|12556.1|12552.1|12551.2|669
1649749200000|2022-04-12 07:40:00|12556.2|12555.4|12553.6|12552.9|12556.3|12555.5|12552.7|12551.9|504
1649749500000|2022-04-12 07:45:00|12553.7|12553|12551.5|12550.8|12557.7|12557|12551.2|12550.5|608
1649749800000|2022-04-12 07:50:00|12551.4|12550.7|12549.4|12548.4|12552.6|12551.9|12546.4|12545.7|671
1649750100000|2022-04-12 07:55:00|12549.3|12548.6|12552.4|12551.4|12555.1|12554.2|12548.5|12547.8|680
1649750400000|2022-04-12 08:00:00|12552.3|12551.3|12558|12557|12558.8|12558|12550.8|12550.1|716
1649750700000|2022-04-12 08:05:00|12558.1|12557.1|12560.2|12559.2|12561.8|12560.8|12555.9|12555|759
1649751000000|2022-04-12 08:10:00|12560.1|12559.4|12561|12560.3|12563.4|12562.6|12559.4|12558.6|563
1649751300000|2022-04-12 08:15:00|12561.1|12560.4|12561.6|12560.9|12564.6|12563.7|12559.9|12559.2|717
1649751600000|2022-04-12 08:20:00|12561.5|12560.8|12558.5|12557.5|12562.5|12561.6|12557.5|12556.5|581
1649751900000|2022-04-12 08:25:00|12558.6|12557.6|12559.3|12558.3|12559.9|12559|12555|12554.1|562
1649752200000|2022-04-12 08:30:00|12559.4|12558.4|12564.2|12563.2|12564.2|12563.4|12558.1|12557.1|535
1649752500000|2022-04-12 08:35:00|12564|12563.3|12566.9|12565.9|12568.5|12567.8|12563.7|12563|637
1649752800000|2022-04-12 08:40:00|12567|12566|12565.2|12564.5|12567.3|12566.4|12563.3|12562.6|585
1649753100000|2022-04-12 08:45:00|12565.3|12564.6|12568.6|12567.9|12568.8|12568.1|12564.5|12563.6|570
1649753400000|2022-04-12 08:50:00|12568.7|12568|12566.3|12565.6|12573.4|12572.4|12565.6|12564.9|664
1649753700000|2022-04-12 08:55:00|12566.4|12565.7|12563.6|12562.9|12570|12569.3|12563.6|12562.7|589
1649754000000|2022-04-12 09:00:00|12563.5|12562.8|12566.3|12565.6|12567.3|12566.4|12563.5|12562.8|669
1649754300000|2022-04-12 09:05:00|12566.4|12565.4|12567.8|12567.1|12568.4|12567.5|12565|12564.3|512
1649754600000|2022-04-12 09:10:00|12568.3|12567.6|12564.8|12564.1|12572.2|12571.2|12564.6|12563.8|514
1649754900000|2022-04-12 09:15:00|12564.9|12564.2|12564.2|12563.2|12567.1|12566.3|12562.7|12561.8|547
1649755200000|2022-04-12 09:20:00|12564.1|12563.1|12563.2|12562.2|12564.2|12563.5|12561.6|12560.9|472
1649755500000|2022-04-12 09:25:00|12563|12562|12563.2|12562.5|12564.2|12563.4|12561.5|12560.6|465
1649755800000|2022-04-12 09:30:00|12563.1|12562.4|12557.9|12557.2|12564.2|12563.5|12557.7|12556.8|524
1649756100000|2022-04-12 09:35:00|12557.8|12557.1|12560.6|12559.9|12561.8|12561.1|12557|12556.3|424
1649756400000|2022-04-12 09:40:00|12560.7|12560|12560.1|12559.4|12562.3|12561.5|12560|12559.1|308
1649756700000|2022-04-12 09:45:00|12560|12559.3|12561.6|12560.6|12563.5|12562.6|12560|12559.3|360
1649757000000|2022-04-12 09:50:00|12561.4|12560.7|12561.7|12561|12563.7|12563|12560.8|12560|425
1649757300000|2022-04-12 09:55:00|12561.8|12561.1|12562.5|12561.8|12562.6|12561.9|12558.5|12557.7|425
1649757600000|2022-04-12 10:00:00|12562.1|12561.4|12561.6|12560.9|12563.4|12562.6|12561.5|12560.8|390
1649757900000|2022-04-12 10:05:00|12561.5|12560.8|12559.2|12558.5|12561.6|12560.9|12558.2|12557.5|396
1649758200000|2022-04-12 10:10:00|12559.1|12558.4|12559.7|12558.7|12562.4|12561.7|12559.1|12558.4|379
1649758500000|2022-04-12 10:15:00|12559.5|12558.8|12560.1|12559.1|12561|12560.3|12558.5|12557.8|345
1649758800000|2022-04-12 10:20:00|12560.2|12559.2|12560.1|12559.4|12561.6|12560.7|12559.3|12558.3|422
1649759100000|2022-04-12 10:25:00|12560.3|12559.3|12556.1|12555.4|12560.3|12559.5|12556.1|12555.4|442
1649759400000|2022-04-12 10:30:00|12556.2|12555.1|12558|12557|12558.2|12557.5|12554.5|12553.8|400
1649759700000|2022-04-12 10:35:00|12557.9|12557.2|12556.9|12556.2|12560.3|12559.6|12556.9|12556|362
1649760000000|2022-04-12 10:40:00|12557|12556.3|12558.2|12557.5|12558.3|12557.6|12555.6|12554.9|292
1649760300000|2022-04-12 10:45:00|12558.3|12557.6|12558.7|12558|12559.3|12558.6|12556.7|12556|307
1649760600000|2022-04-12 10:50:00|12558.4|12557.7|12558.4|12557.7|12561.1|12560.4|12557.7|12556.9|367
1649760900000|2022-04-12 10:55:00|12558.5|12557.8|12559.7|12559|12560.2|12559.4|12558.3|12557.6|406
1649761200000|2022-04-12 11:00:00|12559.8|12559.1|12557.1|12556.4|12560|12559.2|12555.3|12554.4|357
1649761500000|2022-04-12 11:05:00|12557.3|12556.3|12557.8|12556.8|12558.6|12557.9|12556.5|12555.8|336
1649761800000|2022-04-12 11:10:00|12557.9|12556.9|12556|12555.3|12558.6|12557.7|12555.7|12555|310
1649762100000|2022-04-12 11:15:00|12556.1|12555.4|12556.2|12555.5|12557.3|12556.6|12555.9|12555.1|243
1649762400000|2022-04-12 11:20:00|12556.1|12555.4|12555.4|12554.7|12556.7|12556|12554.3|12553.6|209
1649762700000|2022-04-12 11:25:00|12555.3|12554.6|12554.9|12553.9|12556.2|12555.5|12554.4|12553.5|261
1649763000000|2022-04-12 11:30:00|12555|12554|12551.3|12550.6|12555|12554.1|12550.6|12549.7|285
1649763300000|2022-04-12 11:35:00|12551.4|12550.7|12552|12551.3|12554.8|12554|12551.3|12550.4|398
1649763600000|2022-04-12 11:40:00|12552.1|12551.4|12554.4|12553.7|12555.2|12554.4|12551.5|12550.8|401
1649763900000|2022-04-12 11:45:00|12554.5|12553.8|12552.7|12551.7|12555.3|12554.5|12550.5|12549.8|473
1649764200000|2022-04-12 11:50:00|12552.6|12551.6|12549.3|12548.6|12552.7|12551.7|12548.2|12547.5|506
1649764500000|2022-04-12 11:55:00|12549.4|12548.7|12548.1|12547.4|12551.6|12550.6|12548|12547.3|485
1649764800000|2022-04-12 12:00:00|12548.3|12547.3|12548|12547|12550.8|12549.9|12546.5|12545.5|444
1649765100000|2022-04-12 12:05:00|12547.8|12547.1|12547.6|12546.6|12548.8|12548|12546.9|12545.9|440
1649765400000|2022-04-12 12:10:00|12547.3|12546.5|12550|12549.3|12550.1|12549.4|12543.4|12542.5|589
1649765700000|2022-04-12 12:15:00|12550.1|12549.4|12550.6|12549.6|12554|12553.2|12548.9|12548.1|402
1649766000000|2022-04-12 12:20:00|12550.1|12549.4|12554.5|12553.5|12555.9|12555|12548.2|12547.4|454
1649766300000|2022-04-12 12:25:00|12554.4|12553.7|12556.8|12550.8|12561.4|12559.8|12553.2|12550.3|708
1649766600000|2022-04-12 12:30:00|12556.2|12550.2|12533.4|12532.4|12557|12551|12523.8|12520.1|2071
1649766900000|2022-04-12 12:35:00|12533.5|12532.5|12541.3|12540.3|12548.5|12547.5|12532.6|12531.6|1574
1649767200000|2022-04-12 12:40:00|12541.4|12540.4|12530.2|12529.2|12541.4|12540.4|12525.1|12524.1|1466
1649767500000|2022-04-12 12:45:00|12530.3|12529.3|12518.9|12518.2|12533.2|12532.2|12515.3|12514.3|1431
1649767800000|2022-04-12 12:50:00|12519|12518.3|12491.2|12489.6|12523.4|12522.4|12489.2|12487.4|1551
1649768100000|2022-04-12 12:55:00|12490.9|12489.9|12493.9|12492.9|12500.2|12499.2|12477.2|12475.2|1909
1649768400000|2022-04-12 13:00:00|12494.9|12493.9|12502.7|12502|12509.3|12508.3|12494.7|12493.7|1361
1649768700000|2022-04-12 13:05:00|12502.4|12501.7|12493.2|12492.2|12503.1|12502.1|12491.1|12490.1|1387
1649769000000|2022-04-12 13:10:00|12493.3|12492.3|12502.8|12501.8|12507.6|12506.6|12490.9|12489.9|1318
1649769300000|2022-04-12 13:15:00|12503.6|12502.6|12515.2|12514.2|12518.3|12517.3|12500.9|12499.9|1382
1649769600000|2022-04-12 13:20:00|12515.3|12514.3|12508.1|12507.1|12515.4|12514.4|12506.6|12505.3|1088
1649769900000|2022-04-12 13:25:00|12507.9|12506.9|12504.2|12503.2|12512.7|12511.8|12502.5|12501.1|960
1649770200000|2022-04-12 13:30:00|12504.1|12503.1|12509|12508.3|12509.9|12509.1|12494.7|12493.3|1372
1649770500000|2022-04-12 13:35:00|12509.1|12508.4|12521.2|12520.2|12524.4|12523.4|12507.1|12506.3|1149
1649770800000|2022-04-12 13:40:00|12521.1|12520.1|12519.7|12518.7|12522.9|12522.2|12517.6|12516.6|1140
1649771100000|2022-04-12 13:45:00|12519.8|12518.8|12515.2|12514.2|12524|12523.2|12514.2|12513.2|992
1649771400000|2022-04-12 13:50:00|12515.1|12514.1|12520.5|12519.5|12523|12522|12512.1|12511.1|834
1649771700000|2022-04-12 13:55:00|12521|12520.3|12528.2|12527.2|12534.5|12533.5|12520.4|12519.4|961
1649772000000|2022-04-12 14:00:00|12528.1|12527.1|12521.9|12520.9|12528.6|12527.6|12520.1|12519.3|887
1649772300000|2022-04-12 14:05:00|12521.3|12520.3|12520.3|12519.3|12524.1|12523.4|12517.6|12516.8|895
1649772600000|2022-04-12 14:10:00|12520.2|12519.2|12517|12516|12521.8|12520.8|12515.6|12514.7|799
1649772900000|2022-04-12 14:15:00|12517.1|12516.1|12518.5|12517.8|12523.5|12522.5|12516.5|12515.5|903
1649773200000|2022-04-12 14:20:00|12518.4|12517.7|12524.7|12523.7|12526.2|12525.2|12516.7|12515.7|902
1649773500000|2022-04-12 14:25:00|12524.3|12523.3|12522.4|12521.4|12528.2|12527.2|12522|12521|697
1649773800000|2022-04-12 14:30:00|12522.3|12521.3|12520.8|12519.8|12524.2|12523.2|12518.8|12517.8|675
1649774100000|2022-04-12 14:35:00|12520.9|12519.9|12520.3|12519.3|12521.9|12521.1|12518|12517.3|636
1649774400000|2022-04-12 14:40:00|12520.2|12519.2|12520.5|12519.5|12525.1|12524.1|12517.5|12516.6|843
1649774700000|2022-04-12 14:45:00|12520.4|12519.4|12519.9|12518.9|12521.5|12520.5|12516.6|12515.6|633
1649775000000|2022-04-12 14:50:00|12519.8|12518.8|12513.3|12512.3|12521.1|12520.1|12512.1|12511.4|757
1649775300000|2022-04-12 14:55:00|12512.8|12512.1|12518.3|12517.3|12518.8|12517.8|12512|12511|752
1649775600000|2022-04-12 15:00:00|12518.5|12517.5|12517.3|12516.6|12520.2|12519.4|12514.6|12513.7|818
1649775900000|2022-04-12 15:05:00|12517.4|12516.4|12517.3|12516.3|12519.6|12518.7|12516.5|12515.5|495
1649776200000|2022-04-12 15:10:00|12517.4|12516.4|12523.5|12522.8|12525.6|12524.7|12517|12516.1|664
1649776500000|2022-04-12 15:15:00|12523.7|12522.7|12521.4|12520.7|12525.3|12524.3|12520.5|12519.8|576
1649776800000|2022-04-12 15:20:00|12521.3|12520.6|12515.6|12514.6|12521.3|12520.6|12512.4|12511.6|782
1649777100000|2022-04-12 15:25:00|12515.5|12514.9|12517.1|12516.4|12517.4|12516.6|12514|12513.3|566
1649777400000|2022-04-12 15:30:00|12517|12516.3|12519.7|12518.7|12521.2|12520.5|12515.7|12514.9|623
1649777700000|2022-04-12 15:35:00|12519.3|12519|12521.2|12520.2|12521.8|12521|12518.6|12517.9|515
1649778000000|2022-04-12 15:40:00|12521.1|12520.1|12520.7|12520|12521.3|12520.6|12519.5|12518.8|345
1649778300000|2022-04-12 15:45:00|12520.8|12520.1|12523.4|12522.4|12525|12524.3|12520.8|12520.1|462
1649778600000|2022-04-12 15:50:00|12523.2|12522.5|12524.8|12523.8|12526.2|12525.5|12519.7|12519|439
1649778900000|2022-04-12 15:55:00|12524.4|12523.7|12524.6|12523.9|12526.2|12525.5|12522.1|12521.3|437
1649779200000|2022-04-12 16:00:00|12524.5|12523.8|12525.4|12524.4|12526.7|12525.8|12524.4|12523.4|349
1649779500000|2022-04-12 16:05:00|12525.2|12524.5|12525.8|12524.8|12527.8|12527.1|12524.8|12524|311
1649779800000|2022-04-12 16:10:00|12525.4|12524.4|12527|12526.3|12530|12529.1|12524.1|12523.1|405
1649780100000|2022-04-12 16:15:00|12527.1|12526.4|12511|12510|12527.1|12526.4|12509|12508.2|934
1649780400000|2022-04-12 16:20:00|12511.1|12510.1|12508.9|12507.9|12513.3|12512.5|12506|12505.1|851
1649780700000|2022-04-12 16:25:00|12508.8|12507.8|12515.8|12514.8|12516.3|12515.3|12505.7|12504.8|788
1649781000000|2022-04-12 16:30:00|12515.7|12514.7|12522.6|12521.9|12522.9|12522|12514.9|12513.9|708
1649781300000|2022-04-12 16:35:00|12522.7|12521.7|12521.6|12520.9|12524.4|12523.6|12519.7|12518.9|795
1649781600000|2022-04-12 16:40:00|12521.7|12521|12526.9|12525.9|12527.7|12527|12521.7|12520.8|682
1649781900000|2022-04-12 16:45:00|12527|12526|12526.5|12525.8|12528.3|12527.5|12524.7|12523.8|529
1649782200000|2022-04-12 16:50:00|12526.6|12525.9|12525.5|12524.8|12530.2|12529.3|12524.8|12523.9|607
1649782500000|2022-04-12 16:55:00|12525.6|12524.6|12523.9|12523.2|12527.1|12526.3|12521.8|12521|599
1649782800000|2022-04-12 17:00:00|12524.1|12523.4|12525.9|12524.9|12531.4|12530.5|12521.7|12520.7|1031
1649783100000|2022-04-12 17:05:00|12525.8|12524.8|12528|12527|12529.7|12528.9|12523|12522.1|808
1649783400000|2022-04-12 17:10:00|12528.1|12527.1|12528.5|12527.8|12533.4|12532.4|12527.9|12527.1|601
1649783700000|2022-04-12 17:15:00|12528.4|12527.7|12526.1|12525.4|12530.4|12529.7|12525.8|12525.1|646
1649784000000|2022-04-12 17:20:00|12525.8|12525.1|12523.3|12522.3|12527.4|12526.6|12522.9|12521.9|522
1649784300000|2022-04-12 17:25:00|12523.4|12522.4|12520.8|12519.8|12524.3|12523.5|12520.7|12519.8|370
1649784600000|2022-04-12 17:30:00|12520.9|12519.9|12516.2|12515.5|12522.1|12521.3|12516|12515.2|423
1649784900000|2022-04-12 17:35:00|12516.3|12515.6|12521.9|12520.9|12522|12521.1|12516.3|12515.6|397
1649785200000|2022-04-12 17:40:00|12521.7|12521|12519.6|12518.6|12522.5|12521.7|12517.1|12516.2|491
1649785500000|2022-04-12 17:45:00|12519.3|12518.3|12519.6|12518.9|12521.7|12520.9|12517.7|12516.8|426
1649785800000|2022-04-12 17:50:00|12519.7|12519|12521.1|12520.1|12522.3|12521.6|12517.9|12517|450
1649786100000|2022-04-12 17:55:00|12521|12520|12524|12523.3|12524.7|12523.8|12520.9|12520|398
1649786400000|2022-04-12 18:00:00|12524.1|12523.4|12523.4|12522.7|12524.6|12523.9|12522.6|12521.8|417
1649786700000|2022-04-12 18:05:00|12523.3|12522.6|12524.2|12523.5|12524.7|12523.9|12521.8|12521.1|391
1649787000000|2022-04-12 18:10:00|12524.3|12523.6|12525.9|12524.9|12527.3|12526.3|12524.3|12523.6|376
1649787300000|2022-04-12 18:15:00|12525.8|12524.8|12526.8|12526.1|12526.8|12526.1|12523.3|12522.5|378
1649787600000|2022-04-12 18:20:00|12526.7|12526|12528.8|12528.1|12528.8|12528.1|12526.7|12526|299
1649787900000|2022-04-12 18:25:00|12528.9|12528.2|12528.2|12527.5|12529.9|12529.1|12528.1|12527.3|251
1649788200000|2022-04-12 18:30:00|12528.1|12527.4|12528|12527.3|12529.1|12528.2|12525.1|12524.3|327
1649788500000|2022-04-12 18:35:00|12528.1|12527.4|12530.6|12529.9|12531.4|12530.5|12527.4|12526.6|247
1649788800000|2022-04-12 18:40:00|12530.7|12530|12528.9|12528.2|12531.5|12530.6|12528|12527.3|291
1649789100000|2022-04-12 18:45:00|12529.1|12528.4|12531.8|12531.1|12532.2|12531.5|12527.4|12526.7|407
1649789400000|2022-04-12 18:50:00|12531.9|12531.2|12527.9|12527.2|12531.9|12531.2|12527.9|12527.2|348
1649789700000|2022-04-12 18:55:00|12527.8|12527.1|12528.7|12528|12529.4|12528.7|12526.7|12526|415
1649790000000|2022-04-12 19:00:00|12528.8|12528.1|12527.1|12526.4|12529.6|12528.8|12526.8|12526.1|332
1649790300000|2022-04-12 19:05:00|12527.3|12526.6|12529.8|12529.1|12530.1|12529.2|12526.2|12525.4|302
1649790600000|2022-04-12 19:10:00|12529.9|12529.2|12529.9|12528.9|12530.3|12529.5|12528.2|12527.3|278
1649790900000|2022-04-12 19:15:00|12530.2|12529.2|12532.9|12531.9|12533.1|12532.2|12528.6|12527.7|305
1649791200000|2022-04-12 19:20:00|12533|12532|12529.6|12528.9|12533.2|12532.2|12529|12528.1|258
1649791500000|2022-04-12 19:25:00|12529.7|12529|12529.4|12528.7|12530.4|12529.6|12528.6|12527.7|298
1649791800000|2022-04-12 19:30:00|12529.5|12528.8|12528.7|12528|12530.2|12529.4|12527.7|12527|249
1649792100000|2022-04-12 19:35:00|12528.8|12528.1|12529.3|12528.6|12529.6|12528.8|12528.5|12527.7|238
1649792400000|2022-04-12 19:40:00|12529.4|12528.7|12532.6|12531.6|12532.6|12531.7|12528.6|12527.8|321
1649792700000|2022-04-12 19:45:00|12532.5|12531.5|12531.9|12530.9|12533.4|12532.6|12530.7|12529.9|227
1649793000000|2022-04-12 19:50:00|12531.8|12530.8|12532.3|12531.3|12532.6|12531.9|12531.3|12530.6|264
1649793300000|2022-04-12 19:55:00|12532|12531.5|12534|12533|12535|12534.3|12532|12531.5|292
1649793600000|2022-04-12 20:00:00|12534.4|12533.7|12532.6|12531.6|12534.5|12533.7|12531.3|12530.4|180
1649793900000|2022-04-12 20:05:00|12532.7|12531.7|12533.7|12532.7|12534.7|12533.9|12532.4|12531.6|251
1649794200000|2022-04-12 20:10:00|12533.6|12532.6|12534.2|12533.2|12535|12534.2|12533.6|12532.6|160
1649794500000|2022-04-12 20:15:00|12534.3|12533.3|12534.7|12534|12535.5|12534.8|12534.1|12533.2|175
1649794800000|2022-04-12 20:20:00|12534.8|12534.1|12533.9|12532.9|12535.1|12534.2|12533.5|12532.6|142
1649795100000|2022-04-12 20:25:00|12533.8|12533.1|12535.2|12534.5|12536.1|12535.3|12533.7|12532.9|272
1649795400000|2022-04-12 20:30:00|12535.3|12534.3|12536.6|12535.6|12536.7|12535.8|12534.6|12533.8|96
1649795700000|2022-04-12 20:35:00|12536.4|12535.9|12537.8|12537.1|12538.1|12537.4|12536|12535.1|128
1649796000000|2022-04-12 20:40:00|12537.7|12537|12539.8|12538.8|12539.8|12539|12537.6|12536.8|144
1649796300000|2022-04-12 20:45:00|12539.9|12538.9|12540.5|12539.5|12540.5|12539.5|12539.3|12538.4|136
1649796600000|2022-04-12 20:50:00|12540.4|12539.4|12540.8|12539.8|12541.1|12540.2|12538.9|12537.7|229
1649796900000|2022-04-12 20:55:00|12540.7|12539.7|12539.9|12533.9|12541.4|12539.9|12539.2|12533.9|407
1649797200000|2022-04-12 21:00:00|12540.2|12534.2|12539|12533|12541.1|12535.3|12537.3|12531.3|50
1649797500000|2022-04-12 21:05:00|12539.2|12533.2|12539.2|12533.2|12539.4|12533.4|12538.8|12532.8|37
1649797800000|2022-04-12 21:10:00|12539.4|12533.4|12538.9|12532.9|12540.6|12534.6|12538.2|12532.2|150
1649798100000|2022-04-12 21:15:00|12539.4|12533.4|12539.6|12535|12540.9|12535.8|12539|12533|349
1649798400000|2022-04-12 21:20:00|12539.9|12534.9|12541|12535|12541.3|12536|12538.5|12532.5|277
1649798700000|2022-04-12 21:25:00|12541.2|12535.2|12539.5|12533.5|12541.8|12536|12539|12533|166
1649799000000|2022-04-12 21:30:00|12539.4|12533.4|12541|12537.4|12541.7|12537.8|12539.4|12533.4|302
1649799300000|2022-04-12 21:35:00|12541.1|12537.3|12540.5|12534.5|12542.1|12538.2|12539.3|12533.3|676
1649799600000|2022-04-12 21:40:00|12540.3|12534.9|12540.1|12535.3|12541.3|12536.6|12539.8|12534|177
1649799900000|2022-04-12 21:45:00|12539.9|12535.8|12540.1|12536.9|12540.6|12537.1|12539.8|12535.4|150
1649800200000|2022-04-12 21:50:00|12540.6|12536.8|12540.9|12538.9|12542.1|12538.9|12540|12535.5|236
1649800500000|2022-04-12 21:55:00|12541.1|12538.3|12540.9|12535.3|12542.9|12539.6|12540.3|12534.8|860
1649800800000|2022-04-12 22:00:00|12541.3|12535.4|12538.2|12536.3|12542.9|12538|12537.2|12534.1|671
1649801100000|2022-04-12 22:05:00|12538.1|12536.4|12537.9|12536|12538.3|12536.5|12535.4|12534|519
1649801400000|2022-04-12 22:10:00|12537.8|12536.1|12539|12538|12540.2|12538.6|12537.7|12536|417
1649801700000|2022-04-12 22:15:00|12539.1|12538.1|12541.5|12539.8|12541.6|12540.2|12538.6|12537|360
1649802000000|2022-04-12 22:20:00|12541.4|12540|12541.3|12538.8|12542.4|12540.2|12540.1|12538.4|262
1649802300000|2022-04-12 22:25:00|12541.1|12539.1|12537.9|12536.9|12541.2|12539.6|12537|12534.6|586
1649802600000|2022-04-12 22:30:00|12538|12537|12538.4|12536.9|12540.2|12538.6|12536.9|12535.5|440
1649802900000|2022-04-12 22:35:00|12538.2|12537.2|12540|12539|12541.5|12539.5|12538.2|12536.8|249
1649803200000|2022-04-12 22:40:00|12540.1|12539.1|12539.2|12538.2|12540.5|12539.1|12538.5|12537.1|233
1649803500000|2022-04-12 22:45:00|12539.1|12538.1|12539.5|12537.7|12541|12539.5|12538.6|12537.5|207
1649803800000|2022-04-12 22:50:00|12539.4|12537.8|12539.4|12537.8|12540.8|12539.2|12538.9|12537.4|273
1649804100000|2022-04-12 22:55:00|12539.5|12537.7|12540.4|12538.3|12541|12539.6|12539.4|12537.7|234
1649804400000|2022-04-12 23:00:00|12540.3|12538.5|12540.4|12539.4|12540.9|12539.8|12538.7|12537.7|251
1649804700000|2022-04-12 23:05:00|12540.5|12539.5|12546.3|12544.7|12546.3|12545.1|12540.3|12539.3|271
1649805000000|2022-04-12 23:10:00|12546|12545|12545.9|12544.9|12548.1|12546.6|12545.1|12544.1|254
1649805300000|2022-04-12 23:15:00|12546|12545|12547.5|12546.5|12548.4|12547.5|12545.2|12544.2|350
1649805600000|2022-04-12 23:20:00|12547.4|12546.4|12549.9|12548.9|12550.3|12549.5|12546.9|12546|271
1649805900000|2022-04-12 23:25:00|12549.8|12548.8|12548|12547|12549.8|12548.8|12546.8|12545.8|323
1649806200000|2022-04-12 23:30:00|12547.9|12546.9|12547.4|12546.7|12548.5|12547.5|12546.5|12545.7|260
1649806500000|2022-04-12 23:35:00|12547.5|12546.8|12548.6|12547.6|12549.2|12548.3|12547.4|12546.5|182
1649806800000|2022-04-12 23:40:00|12548.7|12547.7|12546.7|12545.7|12550|12549.1|12546|12545|271
1649807100000|2022-04-12 23:45:00|12546.8|12545.8|12545.3|12544.3|12548.4|12547.4|12545.2|12544.2|368
1649807400000|2022-04-12 23:50:00|12545.2|12544.2|12543.3|12542.6|12545.7|12545|12543.2|12542.4|239
1649807700000|2022-04-12 23:55:00|12543.4|12542.7|12543.5|12542.5|12543.8|12542.8|12541.7|12540.9|410
1649808000000|2022-04-13 00:00:00|12543.6|12542.6|12542.9|12541.9|12545.4|12544.4|12535.5|12534.5|800
1649808300000|2022-04-13 00:05:00|12542.8|12541.8|12544.3|12543.3|12548.1|12547.1|12540.6|12539.6|614
1649808600000|2022-04-13 00:10:00|12544.2|12543.2|12552.7|12551.7|12556|12554.8|12541.7|12540.7|710
1649808900000|2022-04-13 00:15:00|12552.8|12551.8|12548|12547.3|12554.8|12553.8|12548|12547.2|523
1649809200000|2022-04-13 00:20:00|12548.1|12547.4|12549.2|12548.2|12551.3|12550.3|12546.2|12545.4|547
1649809500000|2022-04-13 00:25:00|12549.3|12548.3|12550.5|12549.5|12556.2|12555.2|12548.8|12548|716
1649809800000|2022-04-13 00:30:00|12549.9|12549.2|12556.6|12555.6|12557.3|12556.6|12549.6|12548.8|597
1649810100000|2022-04-13 00:35:00|12556.4|12555.4|12555.8|12554.8|12557.4|12556.2|12553.1|12552.1|345
1649810400000|2022-04-13 00:40:00|12555.9|12554.9|12561.6|12560.6|12565|12563.8|12555.9|12554.9|687
1649810700000|2022-04-13 00:45:00|12561.4|12560.4|12558.3|12557.3|12561.6|12560.7|12556.2|12555.2|683
1649811000000|2022-04-13 00:50:00|12558.4|12557.4|12560.1|12559.1|12562.3|12561.2|12556.8|12555.8|949
1649811300000|2022-04-13 00:55:00|12560.3|12558.7|12560|12559|12562.3|12561.3|12556.4|12555.6|825
1649811600000|2022-04-13 01:00:00|12559.9|12558.9|12558.4|12557.4|12564|12563|12557.9|12557|783
1649811900000|2022-04-13 01:05:00|12558.2|12557.2|12561.2|12560.5|12562.1|12561.3|12556.9|12555.9|601
1649812200000|2022-04-13 01:10:00|12561.1|12560.4|12558.8|12558.1|12564.4|12563.4|12557.9|12557|814
1649812500000|2022-04-13 01:15:00|12558.7|12558|12555.5|12554.5|12559.3|12558.6|12553|12552|663
1649812800000|2022-04-13 01:20:00|12555.4|12554.4|12557.7|12557|12559.2|12558.4|12553.6|12552.8|429
1649813100000|2022-04-13 01:25:00|12557.6|12556.9|12560|12559.3|12560.5|12559.8|12556.8|12556|475
1649813400000|2022-04-13 01:30:00|12559.9|12559.2|12559.9|12558.9|12560.8|12559.9|12559.1|12558.3|429
1649813700000|2022-04-13 01:35:00|12560|12559|12557.6|12556.9|12560|12559|12557.3|12556.4|357
1649814000000|2022-04-13 01:40:00|12557.7|12557|12557.8|12557.1|12563.1|12562.1|12556.4|12555.5|611
1649814300000|2022-04-13 01:45:00|12558|12557|12556|12555|12558.7|12557.9|12554.5|12553.7|513
1649814600000|2022-04-13 01:50:00|12555.9|12554.9|12558.5|12557.8|12559.2|12558.3|12555.4|12554.4|513
1649814900000|2022-04-13 01:55:00|12558.4|12557.7|12560.1|12559.1|12560.3|12559.3|12557.7|12556.7|364
1649815200000|2022-04-13 02:00:00|12560|12559|12557.9|12556.9|12561|12560|12556.9|12555.9|971
1649815500000|2022-04-13 02:05:00|12557.8|12556.8|12558.6|12557.6|12559.6|12558.6|12556|12555|585
1649815800000|2022-04-13 02:10:00|12558.7|12557.7|12561.7|12561|12562|12561.2|12558.4|12557.7|488
1649816100000|2022-04-13 02:15:00|12561.9|12560.9|12564.1|12563.1|12565.7|12564.8|12560.9|12560.1|401
1649816400000|2022-04-13 02:20:00|12564|12563|12563|12562|12564.2|12563.4|12561.7|12561|398
1649816700000|2022-04-13 02:25:00|12562.9|12561.9|12563.4|12562.7|12565|12564.3|12562.5|12561.6|491
1649817000000|2022-04-13 02:30:00|12563.6|12562.9|12561.5|12560.5|12563.6|12562.9|12561.3|12560.5|251
1649817300000|2022-04-13 02:35:00|12561.2|12560.2|12560.5|12559.8|12561.4|12560.6|12558.7|12557.9|392
1649817600000|2022-04-13 02:40:00|12560.4|12559.7|12559.5|12558.8|12561.2|12560.3|12558.9|12558.1|263
1649817900000|2022-04-13 02:45:00|12559.6|12558.6|12560|12559|12560.8|12560.1|12559.1|12558.2|231
1649818200000|2022-04-13 02:50:00|12559.9|12559.2|12558|12557.3|12560.2|12559.5|12555.6|12554.9|401
1649818500000|2022-04-13 02:55:00|12558.1|12557.1|12558.9|12557.9|12559|12558.2|12557.2|12556.4|287
1649818800000|2022-04-13 03:00:00|12558.7|12558|12554.7|12553.7|12558.9|12558.2|12553.3|12552.4|310
1649819100000|2022-04-13 03:05:00|12554.6|12553.6|12552.8|12552.1|12556.6|12555.8|12552.1|12551.4|358
1649819400000|2022-04-13 03:10:00|12552.9|12552.2|12550.5|12549.5|12553|12552.2|12549.7|12548.8|338
1649819700000|2022-04-13 03:15:00|12550.4|12549.7|12551.9|12550.9|12553.1|12552.3|12549.3|12548.6|313
1649820000000|2022-04-13 03:20:00|12552.1|12551.2|12553.2|12552.5|12553.2|12552.5|12551|12550.1|250
1649820300000|2022-04-13 03:25:00|12553.3|12552.6|12552.3|12551.6|12553.4|12552.6|12551.8|12551.1|213
1649820600000|2022-04-13 03:30:00|12552.5|12551.5|12554.8|12553.8|12554.8|12553.9|12551.7|12550.9|277
1649820900000|2022-04-13 03:35:00|12554.7|12553.7|12555.3|12554.6|12556.3|12555.4|12554.3|12553.4|331
1649821200000|2022-04-13 03:40:00|12555.4|12554.7|12553.8|12553.1|12556.8|12556|12553.7|12552.8|183
1649821500000|2022-04-13 03:45:00|12553.9|12553.2|12552.9|12552.2|12556.4|12555.5|12552.8|12552|269
1649821800000|2022-04-13 03:50:00|12553|12552.3|12549.8|12549.1|12553.3|12552.4|12548.5|12547.8|279
1649822100000|2022-04-13 03:55:00|12549.9|12548.9|12551.5|12550.5|12551.5|12550.7|12546.8|12546|369
1649822400000|2022-04-13 04:00:00|12551.6|12550.6|12554.7|12554|12555.1|12554.4|12549.4|12548.7|296
1649822700000|2022-04-13 04:05:00|12554|12553.3|12553.9|12553.2|12555.8|12555.1|12552.9|12552.1|306
1649823000000|2022-04-13 04:10:00|12554|12553.3|12554.1|12553.1|12555.3|12554.5|12553.7|12552.8|272
1649823300000|2022-04-13 04:15:00|12554.2|12553.2|12553.6|12552.9|12554.2|12553.3|12552.9|12552.1|175
1649823600000|2022-04-13 04:20:00|12553.5|12552.8|12554.1|12553.1|12555.4|12554.7|12553.3|12552.5|252
1649823900000|2022-04-13 04:25:00|12553.9|12553.2|12555.3|12554.6|12556.1|12555.2|12553.3|12552.4|239
1649824200000|2022-04-13 04:30:00|12555.4|12554.7|12555.5|12554.8|12556.2|12555.3|12553.6|12552.9|311
1649824500000|2022-04-13 04:35:00|12555.4|12554.7|12558|12557|12559|12558.1|12555.4|12554.7|286
1649824800000|2022-04-13 04:40:00|12557.8|12557.1|12556.8|12556.1|12560.1|12559.3|12556.6|12555.8|343
1649825100000|2022-04-13 04:45:00|12556.6|12555.9|12559.8|12558.8|12561.7|12561|12556.6|12555.9|270
1649825400000|2022-04-13 04:50:00|12559.9|12559.2|12560.3|12559.6|12561|12560.2|12557.9|12557.2|284
1649825700000|2022-04-13 04:55:00|12560.5|12559.5|12561.1|12560.4|12561.7|12561|12560|12559.2|306
1649826000000|2022-04-13 05:00:00|12561|12560.3|12561.5|12560.8|12562.1|12561.4|12560.5|12559.8|325
1649826300000|2022-04-13 05:05:00|12561.9|12561.2|12570|12569.3|12573.3|12572.5|12561.9|12561.1|713
1649826600000|2022-04-13 05:10:00|12570.1|12569.4|12568.6|12567.9|12572|12571.1|12567.6|12566.9|590
1649826900000|2022-04-13 05:15:00|12568.7|12568|12566.5|12565.5|12569.9|12569.2|12565.7|12564.7|458
1649827200000|2022-04-13 05:20:00|12566.3|12565.3|12567.8|12567.1|12568.9|12568|12565.6|12564.9|294
1649827500000|2022-04-13 05:25:00|12567.9|12567.2|12565.4|12564.7|12568|12567.2|12564.5|12563.7|263
1649827800000|2022-04-13 05:30:00|12565.5|12564.5|12564.1|12563.4|12565.8|12565|12561.8|12560.9|338
1649828100000|2022-04-13 05:35:00|12564|12563.3|12563.6|12562.6|12565.6|12564.8|12563|12562.2|361
1649828400000|2022-04-13 05:40:00|12563.5|12562.5|12559.2|12558.5|12563.7|12563|12557.2|12556.5|437
1649828700000|2022-04-13 05:45:00|12558.8|12558.1|12560.1|12559.4|12560.2|12559.4|12556.6|12555.7|361
1649829000000|2022-04-13 05:50:00|12560|12559.3|12562.1|12561.4|12562.2|12561.4|12559.5|12558.7|285
1649829300000|2022-04-13 05:55:00|12562.2|12561.5|12560.4|12559.4|12563.2|12562.5|12559.1|12558.3|431
1649829600000|2022-04-13 06:00:00|12560.5|12559.5|12561.3|12560.6|12563.3|12562.3|12557.5|12556.6|802
1649829900000|2022-04-13 06:05:00|12561.4|12560.4|12564.4|12563.4|12566.3|12565.3|12561.3|12560.3|612
1649830200000|2022-04-13 06:10:00|12564.3|12563.3|12567.2|12566.2|12567.4|12566.5|12563.3|12562.3|718
1649830500000|2022-04-13 06:15:00|12567.3|12566.3|12570.4|12569.7|12570.8|12569.8|12566.8|12565.8|706
1649830800000|2022-04-13 06:20:00|12570.3|12569.6|12596.6|12595.6|12604.8|12603.6|12570.3|12569.3|2122
1649831100000|2022-04-13 06:25:00|12596.7|12595.7|12614.8|12613.4|12624.2|12622.7|12596|12595|1676
1649831400000|2022-04-13 06:30:00|12614.6|12613.3|12612.8|12611.8|12619.2|12617.8|12607.3|12606.2|1854
1649831700000|2022-04-13 06:35:00|12612.9|12611.7|12609.4|12608.4|12618.3|12617.3|12609.3|12608.2|1608
1649832000000|2022-04-13 06:40:00|12609.3|12608.3|12604.2|12603.2|12613.3|12611.6|12597.5|12596.4|1579
1649832300000|2022-04-13 06:45:00|12604.1|12603.1|12606.4|12605.4|12611.6|12610.5|12599.8|12598.3|1479
1649832600000|2022-04-13 06:50:00|12606.2|12605.2|12617.1|12616.1|12617.7|12616.7|12606.2|12605.2|1022
1649832900000|2022-04-13 06:55:00|12617.4|12616.4|12614.1|12613.1|12621.3|12620|12610.2|12609.2|990
1649833200000|2022-04-13 07:00:00|12613.9|12612.9|12614.6|12613.6|12616.1|12615.1|12607|12606|1013
1649833500000|2022-04-13 07:05:00|12614.5|12613.5|12623.3|12622.3|12632.4|12631.4|12613.6|12612.6|1337
1649833800000|2022-04-13 07:10:00|12623.2|12622.2|12621.2|12620.2|12625.1|12624.1|12619.5|12618.5|981
1649834100000|2022-04-13 07:15:00|12621.1|12620.4|12617.1|12616.1|12621.9|12620.9|12614.3|12613.1|707
1649834400000|2022-04-13 07:20:00|12617|12616|12622.1|12621.1|12622.6|12621.6|12617|12616|708
1649834700000|2022-04-13 07:25:00|12622|12621|12614.6|12613.9|12624|12623|12614.4|12613.4|786
1649835000000|2022-04-13 07:30:00|12614.8|12613.8|12611.2|12610.2|12615.6|12614.7|12608.1|12607|828
1649835300000|2022-04-13 07:35:00|12611.1|12610.1|12608.2|12607.2|12611.2|12610.2|12605.4|12604.6|737
1649835600000|2022-04-13 07:40:00|12608.1|12607.1|12616.4|12615.4|12618.9|12617.9|12604.1|12603.1|761
1649835900000|2022-04-13 07:45:00|12616.5|12615.5|12615.1|12614.1|12619.6|12618.8|12610.3|12609.4|816
1649836200000|2022-04-13 07:50:00|12615.4|12614.4|12607.5|12606.5|12619|12618|12602.1|12600.5|1238
1649836500000|2022-04-13 07:55:00|12607.6|12606.6|12604.4|12603.4|12607.6|12606.6|12601.3|12600.3|858
1649836800000|2022-04-13 08:00:00|12604.3|12603.3|12613.1|12612.1|12614.9|12613.6|12604.3|12603.3|851
1649837100000|2022-04-13 08:05:00|12613.2|12612.2|12609.1|12608.1|12616.4|12615.5|12608|12607|611
1649837400000|2022-04-13 08:10:00|12608.9|12607.9|12609|12608|12610.9|12609.9|12606.9|12605.9|551
1649837700000|2022-04-13 08:15:00|12609.1|12608.1|12603.6|12602.6|12609.9|12608.9|12595.7|12594.1|927
1649838000000|2022-04-13 08:20:00|12603.5|12602.5|12605.1|12604.1|12608.5|12607.5|12603.5|12602.5|675
1649838300000|2022-04-13 08:25:00|12605.2|12604.2|12610.9|12609.9|12611.1|12610.4|12601.4|12600.4|744
1649838600000|2022-04-13 08:30:00|12610.8|12609.8|12611.8|12610.8|12612.3|12611.3|12608|12607|773
1649838900000|2022-04-13 08:35:00|12611.7|12611|12612|12611.3|12613.8|12613|12609.4|12608.7|780
1649839200000|2022-04-13 08:40:00|12612.1|12611.4|12607.9|12606.9|12612.5|12611.5|12600.1|12599.1|853
1649839500000|2022-04-13 08:45:00|12607.8|12606.8|12604.6|12603.6|12609.2|12608.2|12602.8|12601.9|620
1649839800000|2022-04-13 08:50:00|12604.7|12603.7|12601.2|12600.2|12605.6|12604.7|12600.9|12599.9|501
1649840100000|2022-04-13 08:55:00|12601.1|12600.1|12605.1|12604.1|12605.5|12604.6|12598.9|12598|660
1649840400000|2022-04-13 09:00:00|12605.3|12604.3|12610.1|12609.1|12610.2|12609.4|12604.5|12603.8|483
1649840700000|2022-04-13 09:05:00|12610.3|12609.3|12608.5|12607.8|12611.5|12610.5|12607.7|12607|488
1649841000000|2022-04-13 09:10:00|12608.6|12607.9|12609.3|12608.6|12611|12610.1|12608.4|12607.6|533
1649841300000|2022-04-13 09:15:00|12609.7|12608.7|12615|12614|12619.6|12618.6|12607.8|12606.8|708
1649841600000|2022-04-13 09:20:00|12614.8|12614.1|12617.1|12616.4|12617.8|12617|12614.4|12613.7|520
1649841900000|2022-04-13 09:25:00|12617.2|12616.5|12619.3|12618.6|12621.8|12621|12617.1|12616.4|639
1649842200000|2022-04-13 09:30:00|12619.1|12618.1|12616.5|12615.8|12620.3|12619.5|12615.2|12614.4|589
1649842500000|2022-04-13 09:35:00|12616.8|12616.1|12612.2|12611.2|12617.1|12616.3|12610.5|12609.5|625
1649842800000|2022-04-13 09:40:00|12612.3|12611.3|12610.9|12609.9|12612.6|12611.9|12607.8|12606.9|509
1649843100000|2022-04-13 09:45:00|12610.8|12609.8|12610.5|12609.8|12614.9|12614.2|12609.4|12608.7|593
1649843400000|2022-04-13 09:50:00|12610.4|12609.7|12605.2|12604.2|12612.5|12611.7|12605.1|12604.1|491
1649843700000|2022-04-13 09:55:00|12605.3|12604.3|12605.9|12605.2|12610|12609|12604.5|12603.8|506
1649844000000|2022-04-13 10:00:00|12606|12605.3|12605.7|12605|12608.1|12607.1|12604.5|12603.5|576
1649844300000|2022-04-13 10:05:00|12605.8|12605.1|12603.7|12603|12609|12608.3|12603.4|12602.7|518
1649844600000|2022-04-13 10:10:00|12603.6|12602.9|12604.7|12603.7|12606.2|12605.3|12601.3|12600.5|524
1649844900000|2022-04-13 10:15:00|12604.6|12603.6|12610.2|12609.2|12612.2|12611.3|12604.6|12603.6|547
1649845200000|2022-04-13 10:20:00|12610.1|12609.5|12608.9|12608.2|12611.1|12610.3|12607.2|12606.5|444
1649845500000|2022-04-13 10:25:00|12609|12608.3|12608|12607.3|12609.9|12609|12606.8|12606|582
1649845800000|2022-04-13 10:30:00|12608.1|12607.4|12611.1|12610.1|12611.9|12611|12606.7|12605.7|532
1649846100000|2022-04-13 10:35:00|12611.2|12610.4|12606.2|12605.2|12611.2|12610.5|12604.4|12603.5|608
1649846400000|2022-04-13 10:40:00|12606.1|12605.1|12606|12605.3|12606.7|12605.9|12603.8|12603|429
1649846700000|2022-04-13 10:45:00|12606.1|12605.1|12602.5|12601.8|12609|12608.1|12601.8|12601.1|591
1649847000000|2022-04-13 10:50:00|12602.7|12601.7|12604.8|12604.1|12607.2|12606.3|12602.4|12601.6|601
1649847300000|2022-04-13 10:55:00|12604.9|12604.2|12604.9|12604.2|12606|12605.2|12602.7|12602|526
1649847600000|2022-04-13 11:00:00|12605|12604|12604.9|12604.2|12607.6|12606.7|12602.5|12601.8|539
1649847900000|2022-04-13 11:05:00|12605|12604.3|12606.1|12605.1|12607.3|12606.3|12603.9|12603.1|458
1649848200000|2022-04-13 11:10:00|12606.2|12605.2|12601.6|12600.9|12606.2|12605.2|12597.2|12596.2|502
1649848500000|2022-04-13 11:15:00|12601.5|12600.8|12591.7|12591|12601.5|12600.8|12589.4|12588.4|762
1649848800000|2022-04-13 11:20:00|12591.8|12590.8|12592.1|12591.1|12594.1|12593.2|12589.4|12588.3|781
1649849100000|2022-04-13 11:25:00|12592.2|12591.2|12576.5|12574.7|12592.5|12591.7|12568.5|12567.5|870
1649849400000|2022-04-13 11:30:00|12576.1|12575.1|12571.2|12570.5|12580.7|12579.5|12568|12567|1104
1649849700000|2022-04-13 11:35:00|12570.8|12570.2|12571|12570|12573.3|12572.3|12562.4|12561.2|1125
1649850000000|2022-04-13 11:40:00|12571.2|12570.2|12573.1|12572.1|12574.8|12573.8|12567.4|12566.4|724
1649850300000|2022-04-13 11:45:00|12573|12572|12575.5|12574.5|12578.4|12577.4|12570.5|12569.7|742
1649850600000|2022-04-13 11:50:00|12576|12575.3|12577.3|12576.3|12578.8|12577.8|12574|12573.1|775
1649850900000|2022-04-13 11:55:00|12577.4|12576.4|12583.9|12582.9|12585.7|12584.7|12576.2|12575.2|868
1649851200000|2022-04-13 12:00:00|12584|12583|12593.2|12592.2|12594|12592.8|12582.6|12581.6|871
1649851500000|2022-04-13 12:05:00|12593.3|12592.3|12587.7|12586.7|12593.5|12592.5|12587.1|12586.1|718
1649851800000|2022-04-13 12:10:00|12587.6|12586.6|12587|12586|12588.6|12587.6|12582.6|12581.4|705
1649852100000|2022-04-13 12:15:00|12587.1|12586.1|12591.5|12590.5|12592.7|12591.7|12587|12586|584
1649852400000|2022-04-13 12:20:00|12591.4|12590.7|12592.3|12591.3|12594.4|12593.6|12589.8|12588.8|847
1649852700000|2022-04-13 12:25:00|12592|12591|12591.5|12589.4|12597.4|12596.4|12590.2|12588.9|734
1649853000000|2022-04-13 12:30:00|12592.3|12589.5|12590.1|12589.1|12601.7|12599.2|12587.2|12586.2|1287
1649853300000|2022-04-13 12:35:00|12590|12589|12587.9|12586.9|12593.5|12592.5|12587.8|12586.8|826
1649853600000|2022-04-13 12:40:00|12587.8|12586.8|12582.1|12581.1|12588.3|12587.3|12578.4|12577.4|955
1649853900000|2022-04-13 12:45:00|12581.8|12580.8|12587.7|12586.7|12590.2|12589.2|12580.8|12579.8|848
1649854200000|2022-04-13 12:50:00|12587.5|12586.5|12583.8|12582.8|12593.2|12592.2|12581.9|12580.9|765
1649854500000|2022-04-13 12:55:00|12583.9|12582.9|12590.8|12589.8|12591.9|12590.9|12582.5|12581.7|728
1649854800000|2022-04-13 13:00:00|12590.7|12589.7|12590.6|12589.6|12593.3|12592.3|12586.2|12585.2|733
1649855100000|2022-04-13 13:05:00|12590.7|12589.7|12595.8|12594.8|12596.2|12595.4|12587.4|12586.4|700
1649855400000|2022-04-13 13:10:00|12595.7|12594.7|12587.3|12586.6|12596.9|12595.9|12587.2|12586.3|914
1649855700000|2022-04-13 13:15:00|12587.4|12586.7|12580.7|12579.7|12589.5|12588.5|12579.6|12578.6|965
1649856000000|2022-04-13 13:20:00|12580|12579|12574.5|12573.5|12581.2|12580.2|12569.8|12568.3|904
1649856300000|2022-04-13 13:25:00|12574.4|12573.4|12581.6|12580.6|12583.4|12582.5|12574|12573.3|870
1649856600000|2022-04-13 13:30:00|12581.7|12580.7|12573.7|12572.7|12582.2|12581.2|12573.5|12572.5|973
1649856900000|2022-04-13 13:35:00|12573.9|12572.9|12575.5|12574.8|12577.1|12576.3|12571.3|12570.4|930
1649857200000|2022-04-13 13:40:00|12575.4|12574.4|12571.9|12570.9|12577.7|12576.8|12569|12568|976
1649857500000|2022-04-13 13:45:00|12571.8|12570.8|12573|12572.3|12578.2|12577.2|12571.6|12570.6|916
1649857800000|2022-04-13 13:50:00|12572.9|12572.2|12577.2|12576.2|12578.5|12577.5|12569.9|12568.9|797
1649858100000|2022-04-13 13:55:00|12577|12576.3|12584.2|12583.2|12584.7|12583.7|12575.3|12574.3|738
1649858400000|2022-04-13 14:00:00|12584.1|12583.1|12588.4|12587.4|12589.7|12588.7|12584.1|12583.1|945
1649858700000|2022-04-13 14:05:00|12588.5|12587.5|12587.4|12586.7|12592|12591.2|12586.3|12585.3|821
1649859000000|2022-04-13 14:10:00|12587.6|12586.6|12580.2|12579.5|12588.2|12587.5|12579.2|12578.2|866
1649859300000|2022-04-13 14:15:00|12580.1|12579.4|12577.5|12576.5|12581.2|12580.3|12574|12573|1016
1649859600000|2022-04-13 14:20:00|12577.6|12576.6|12577.7|12577|12579.2|12578.5|12575.6|12574.7|687
1649859900000|2022-04-13 14:25:00|12577.8|12576.8|12580.5|12579.5|12583.4|12582.6|12577.2|12576.4|848
1649860200000|2022-04-13 14:30:00|12580.6|12579.6|12582|12581.3|12587.8|12586.8|12580.5|12579.5|852
1649860500000|2022-04-13 14:35:00|12581.8|12581.1|12587.1|12586.4|12589.2|12588.4|12581.7|12581|695
1649860800000|2022-04-13 14:40:00|12587|12586.3|12583.3|12582.6|12589.4|12588.7|12582.9|12582|592
1649861100000|2022-04-13 14:45:00|12583.2|12582.5|12582.8|12581.8|12584.8|12584|12581.6|12580.8|695
1649861400000|2022-04-13 14:50:00|12582.9|12581.9|12578.2|12577.2|12582.9|12582|12574.1|12573.2|826
1649861700000|2022-04-13 14:55:00|12578.3|12577.3|12572.8|12572.1|12580.6|12579.9|12570.8|12570.1|746
1649862000000|2022-04-13 15:00:00|12572.7|12572|12571.7|12570.7|12576.4|12575.7|12567.9|12567.2|748
1649862300000|2022-04-13 15:05:00|12571.5|12570.8|12571.5|12570.5|12575|12574|12570.3|12569.3|676
1649862600000|2022-04-13 15:10:00|12571.9|12570.9|12571.4|12570.4|12575.3|12574.6|12571.2|12570.2|594
1649862900000|2022-04-13 15:15:00|12571.5|12570.5|12573|12572.3|12574.1|12573|12567.1|12566.1|612
1649863200000|2022-04-13 15:20:00|12573.1|12572.4|12574.3|12573.3|12576.9|12576|12572.6|12571.8|443
1649863500000|2022-04-13 15:25:00|12574.1|12573.4|12568.3|12567.3|12575.5|12574.5|12566.9|12566.2|620
1649863800000|2022-04-13 15:30:00|12568.2|12567.2|12567|12566.3|12570.6|12569.6|12565|12564|636
1649864100000|2022-04-13 15:35:00|12566.5|12565.8|12570|12569.3|12572.1|12571.2|12565.9|12565.1|714
1649864400000|2022-04-13 15:40:00|12570.1|12569.1|12566.8|12565.8|12571.3|12570.3|12565.8|12564.9|525
1649864700000|2022-04-13 15:45:00|12566.7|12565.7|12564.1|12563.4|12569.4|12568.5|12563.5|12562.6|502
1649865000000|2022-04-13 15:50:00|12564|12563.3|12557.6|12556.9|12565.6|12564.9|12556.5|12555.6|575
1649865300000|2022-04-13 15:55:00|12557.9|12557.1|12554.1|12553.4|12557.9|12557.1|12549.5|12548.5|607
1649865600000|2022-04-13 16:00:00|12554|12553.3|12546.2|12545.2|12554.2|12553.4|12544.2|12543.2|866
1649865900000|2022-04-13 16:05:00|12545.5|12544.8|12543|12542.3|12545.5|12544.8|12539.6|12538.8|798
1649866200000|2022-04-13 16:10:00|12542.8|12542.1|12539.5|12538.8|12542.8|12542.1|12538.8|12537.7|706
1649866500000|2022-04-13 16:15:00|12539.6|12538.9|12546.1|12545.4|12546.1|12545.4|12537.7|12536.8|863
1649866800000|2022-04-13 16:20:00|12546.2|12545.5|12546.2|12545.2|12548.3|12547.6|12545.6|12544.8|622
1649867100000|2022-04-13 16:25:00|12546|12545.3|12548.6|12547.9|12551.8|12550.9|12546|12545.2|609
1649867400000|2022-04-13 16:30:00|12548.4|12547.7|12549.1|12548.4|12549.8|12549|12546.6|12545.8|593
1649867700000|2022-04-13 16:35:00|12549.2|12548.5|12558|12557|12558.1|12557.2|12549.2|12548.5|607
1649868000000|2022-04-13 16:40:00|12557|12556|12558.7|12558|12560.1|12559.4|12554.8|12553.9|562
1649868300000|2022-04-13 16:45:00|12558.9|12557.9|12554.4|12553.7|12560.5|12559.8|12553.7|12553|541
1649868600000|2022-04-13 16:50:00|12554.3|12553.6|12560.1|12559.1|12560.9|12560|12553.5|12552.7|620
1649868900000|2022-04-13 16:55:00|12560|12559|12560.1|12559.1|12561|12560.2|12555.2|12554.3|461
1649869200000|2022-04-13 17:00:00|12560|12559|12561.6|12560.6|12563.5|12562.5|12557.7|12556.8|845
1649869500000|2022-04-13 17:05:00|12561.7|12560.7|12556.9|12555.9|12561.7|12560.8|12554.9|12554.2|744
1649869800000|2022-04-13 17:10:00|12557.1|12556.1|12557.6|12556.9|12559.8|12559|12556|12555.3|472
1649870100000|2022-04-13 17:15:00|12557.7|12557|12553.8|12552.8|12559.1|12558.4|12553|12552|514
1649870400000|2022-04-13 17:20:00|12553.7|12552.7|12550.6|12549.6|12556.1|12555.1|12549.3|12548.5|431
1649870700000|2022-04-13 17:25:00|12550.7|12549.7|12550.7|12549.7|12553.7|12553|12549.4|12548.7|450
1649871000000|2022-04-13 17:30:00|12550.8|12549.8|12553.6|12552.6|12553.7|12552.7|12550|12549.3|323
1649871300000|2022-04-13 17:35:00|12553.5|12552.5|12552.4|12551.4|12556.2|12555.5|12552|12551.3|502
1649871600000|2022-04-13 17:40:00|12552.2|12551.5|12555.6|12554.9|12555.7|12555|12552.1|12551.2|372
1649871900000|2022-04-13 17:45:00|12555.7|12555|12559.7|12559|12560.6|12559.9|12555.5|12554.6|517
1649872200000|2022-04-13 17:50:00|12559.5|12558.8|12559.6|12558.9|12560.2|12559.4|12556.9|12556.1|510
1649872500000|2022-04-13 17:55:00|12559.7|12559|12560.4|12559.7|12561.4|12560.7|12558.1|12557.4|467
1649872800000|2022-04-13 18:00:00|12560.2|12559.5|12561.5|12560.5|12563.4|12562.6|12560.1|12559.4|397
1649873100000|2022-04-13 18:05:00|12561.6|12560.6|12558.2|12557.2|12562.5|12561.6|12557.5|12556.6|395
1649873400000|2022-04-13 18:10:00|12558.3|12557.3|12556|12555|12560.8|12559.9|12555.6|12554.8|382
1649873700000|2022-04-13 18:15:00|12556.1|12555.1|12556.9|12555.9|12557.8|12557|12555.4|12554.5|304
1649874000000|2022-04-13 18:20:00|12556.4|12555.7|12554.9|12553.9|12556.5|12555.7|12553.5|12552.6|330
1649874300000|2022-04-13 18:25:00|12554.8|12553.8|12555.6|12554.9|12556|12555.1|12554.1|12553.2|273
1649874600000|2022-04-13 18:30:00|12555.7|12555|12559.2|12558.5|12559.4|12558.6|12555.5|12554.6|236
1649874900000|2022-04-13 18:35:00|12559.3|12558.6|12560.9|12559.9|12561.5|12560.7|12559.1|12558.2|280
1649875200000|2022-04-13 18:40:00|12560.4|12559.7|12557.9|12557.2|12560.9|12560.1|12557.8|12557|362
1649875500000|2022-04-13 18:45:00|12558|12557.3|12558.3|12557.6|12558.3|12557.6|12556.6|12555.9|243
1649875800000|2022-04-13 18:50:00|12558.2|12557.5|12557.6|12556.9|12558.5|12557.7|12556.1|12555.3|259
1649876100000|2022-04-13 18:55:00|12557.4|12556.7|12562|12561|12562|12561.2|12557|12556.2|394
1649876400000|2022-04-13 19:00:00|12562.1|12561.1|12562.7|12561.7|12563.2|12562.2|12560.7|12559.7|375
1649876700000|2022-04-13 19:05:00|12562.8|12561.8|12563.2|12562.5|12564.3|12563.4|12562.1|12561.2|337
1649877000000|2022-04-13 19:10:00|12563.3|12562.6|12563.3|12562.6|12565.6|12564.7|12563.2|12562.3|355
1649877300000|2022-04-13 19:15:00|12563.4|12562.7|12565.1|12564.4|12566.3|12565.4|12562.6|12561.8|310
1649877600000|2022-04-13 19:20:00|12565.3|12564.3|12565.8|12564.8|12566.9|12566|12563.3|12562.5|269
1649877900000|2022-04-13 19:25:00|12565.9|12564.9|12564.9|12564.2|12566|12565|12563.3|12562.5|238
1649878200000|2022-04-13 19:30:00|12565|12564|12565.5|12564.8|12566.8|12566|12564.3|12563.5|284
1649878500000|2022-04-13 19:35:00|12565.2|12564.5|12564.2|12563.2|12565.7|12564.8|12562.8|12562.1|215
1649878800000|2022-04-13 19:40:00|12564.1|12563.1|12567.4|12566.4|12567.5|12566.6|12562.8|12562|240
1649879100000|2022-04-13 19:45:00|12567.2|12566.5|12569.5|12568.5|12571.6|12570.8|12567.2|12566.3|405
1649879400000|2022-04-13 19:50:00|12569.4|12568.4|12567.7|12567|12570.4|12569.6|12567.7|12567|385
1649879700000|2022-04-13 19:55:00|12567.6|12566.9|12568.6|12567.6|12570|12569|12565.6|12564.6|302
1649880000000|2022-04-13 20:00:00|12568.4|12567.4|12567|12566|12568.4|12567.4|12566.6|12565.6|220
1649880300000|2022-04-13 20:05:00|12567.2|12566.2|12567|12566|12567.4|12566.4|12565.8|12565|165
1649880600000|2022-04-13 20:10:00|12567.1|12566.1|12566.9|12565.9|12567.3|12566.3|12566.2|12565.2|206
1649880900000|2022-04-13 20:15:00|12566.8|12566.1|12566.8|12565.8|12568|12567|12566|12565.2|249
1649881200000|2022-04-13 20:20:00|12566.7|12565.7|12565.1|12564.1|12566.8|12565.8|12564.8|12563.8|82
1649881500000|2022-04-13 20:25:00|12565|12564|12568.5|12567.5|12568.6|12567.6|12564.3|12563.3|168
1649881800000|2022-04-13 20:30:00|12568.4|12567.4|12567|12566|12568.7|12567.7|12566.4|12565.4|96
1649882100000|2022-04-13 20:35:00|12567.1|12566.1|12566.4|12565.4|12567.4|12566.4|12566.4|12565.4|94
1649882400000|2022-04-13 20:40:00|12566.6|12565.6|12567.7|12567|12567.9|12567|12566.3|12565.5|80
1649882700000|2022-04-13 20:45:00|12567.6|12566.7|12568.6|12567.9|12568.8|12567.9|12567.6|12566.4|161
1649883000000|2022-04-13 20:50:00|12568.7|12568|12567|12565.4|12569.1|12568.1|12566.6|12565.2|189
1649883300000|2022-04-13 20:55:00|12567.1|12565.5|12564.5|12558.5|12567.8|12565.6|12564.4|12558.4|473
1649883600000|2022-04-13 21:00:00|12563.7|12557.7|12565.4|12559.4|12565.4|12559.4|12561.7|12555.7|65
1649883900000|2022-04-13 21:05:00|12565.6|12559.6|12566.3|12560.3|12566.9|12560.9|12565.4|12559.4|122
1649884200000|2022-04-13 21:10:00|12566.2|12560.2|12567.1|12561.1|12568.7|12562.7|12565.5|12559.5|1550
1649884500000|2022-04-13 21:15:00|12567.4|12561.4|12566.5|12560.5|12570.6|12564.6|12565.4|12559.4|1461
1649884800000|2022-04-13 21:20:00|12566.2|12560.2|12569.5|12563.5|12570.7|12564.7|12565.7|12559.7|1156
1649885100000|2022-04-13 21:25:00|12569.7|12563.7|12569.3|12563.3|12569.9|12564|12568.3|12562.3|911
1649885400000|2022-04-13 21:30:00|12569.2|12563.2|12570.2|12565.9|12572.8|12566.8|12569.2|12563.2|382
1649885700000|2022-04-13 21:35:00|12570.1|12566.3|12567.6|12564.6|12570.2|12566.4|12565.3|12559.3|729
1649886000000|2022-04-13 21:40:00|12567.7|12564.7|12567.9|12565|12568.5|12565.8|12567.2|12563.5|686
1649886300000|2022-04-13 21:45:00|12568|12565.1|12571.4|12566.1|12572.1|12567.8|12567.7|12563.9|1104
1649886600000|2022-04-13 21:50:00|12571.5|12566.3|12571.9|12567.1|12572.5|12568.2|12571.4|12565.4|214
1649886900000|2022-04-13 21:55:00|12571.8|12567.2|12571.8|12565.8|12572.5|12568.7|12570.9|12564.9|184
1649887200000|2022-04-13 22:00:00|12571.9|12566.1|12568|12566.3|12572.3|12567.8|12567.4|12563.9|421
1649887500000|2022-04-13 22:05:00|12568.3|12566.1|12569.2|12566.9|12569.6|12567.6|12567|12564.8|538
1649887800000|2022-04-13 22:10:00|12569.3|12566.8|12564.9|12562.7|12570.4|12568.4|12564.4|12562.4|768
1649888100000|2022-04-13 22:15:00|12565.1|12562.8|12563.3|12561.4|12565.1|12563.1|12558.4|12557|818
1649888400000|2022-04-13 22:20:00|12563.2|12561.6|12566.4|12564.8|12566.7|12565.4|12562.5|12561.2|1033
1649888700000|2022-04-13 22:25:00|12566.1|12565.1|12559.8|12558.8|12566.4|12565.1|12559.7|12558.3|684
1649889000000|2022-04-13 22:30:00|12559.7|12558.7|12563.8|12562.8|12564.4|12563.2|12558.9|12557.7|877
1649889300000|2022-04-13 22:35:00|12564.1|12562.6|12565.4|12564.4|12565.8|12564.5|12563.8|12562.4|803
1649889600000|2022-04-13 22:40:00|12565.3|12564.3|12562.5|12561.5|12566.7|12565.5|12562.2|12561.1|458
1649889900000|2022-04-13 22:45:00|12562.4|12561.4|12561.1|12560.1|12562.8|12561.6|12560.9|12559|293
1649890200000|2022-04-13 22:50:00|12561.2|12560.2|12561.8|12560.8|12562.6|12561.2|12559.6|12558.3|251
1649890500000|2022-04-13 22:55:00|12561.9|12560.9|12560.6|12558.8|12561.9|12560.9|12559.2|12558|231
1649890800000|2022-04-13 23:00:00|12560.4|12558.9|12559|12558|12561.5|12560.5|12559|12557.9|251
1649891100000|2022-04-13 23:05:00|12559.3|12558.3|12555.3|12554.3|12560.3|12559|12554.6|12553.4|318
1649891400000|2022-04-13 23:10:00|12555.1|12554.1|12553.1|12552.1|12557.4|12556.3|12553.1|12552.1|347
1649891700000|2022-04-13 23:15:00|12553.2|12552.2|12557.7|12556.7|12557.8|12556.8|12553|12552|384
1649892000000|2022-04-13 23:20:00|12557.8|12556.8|12551.2|12550.2|12557.8|12556.8|12550.7|12549.7|313
1649892300000|2022-04-13 23:25:00|12551.3|12550.3|12549|12548|12552|12551.2|12546.4|12545.5|541
1649892600000|2022-04-13 23:30:00|12549.2|12548.2|12547.2|12546.2|12549.4|12548.6|12547|12546.1|267
1649892900000|2022-04-13 23:35:00|12547.1|12546.1|12543.2|12542.2|12547.3|12546.3|12539.3|12537.9|615
1649893200000|2022-04-13 23:40:00|12543.3|12542.3|12548.1|12547.1|12548.3|12547.3|12542.9|12541.9|462
1649893500000|2022-04-13 23:45:00|12548.2|12547.2|12545.7|12544.7|12549.8|12548.8|12544|12543|459
1649893800000|2022-04-13 23:50:00|12545.6|12544.6|12543|12542|12547.3|12546.3|12540.4|12539.7|363
1649894100000|2022-04-13 23:55:00|12543.1|12542.1|12537|12536|12544.6|12543.6|12536.1|12535.2|413
1649894400000|2022-04-14 00:00:00|12537.2|12536.3|12533.8|12532.8|12538.2|12537.4|12521.7|12520.4|1259
1649894700000|2022-04-14 00:05:00|12533.9|12532.9|12538.5|12537.5|12540.6|12539.6|12533.9|12532.9|825
1649895000000|2022-04-14 00:10:00|12538.6|12537.6|12527.6|12526.6|12538.6|12537.6|12527.2|12526.2|721
1649895300000|2022-04-14 00:15:00|12527.7|12527|12530.8|12529.8|12532.3|12531.3|12524.2|12523.3|846
1649895600000|2022-04-14 00:20:00|12530.7|12529.7|12529.6|12528.6|12531.3|12530.1|12526.3|12525.2|537
1649895900000|2022-04-14 00:25:00|12530.4|12529.4|12539.6|12538.6|12541.2|12540.2|12530.3|12529.2|716
1649896200000|2022-04-14 00:30:00|12539.7|12538.7|12545.2|12544.2|12547|12546.1|12538.6|12537.8|712
1649896500000|2022-04-14 00:35:00|12545.1|12544.1|12548.4|12547.4|12549.1|12548.2|12543.2|12542.4|577
1649896800000|2022-04-14 00:40:00|12548.3|12547.3|12554|12553|12554.4|12553.5|12545.5|12544.6|643
1649897100000|2022-04-14 00:45:00|12554.1|12553.1|12556.8|12555.8|12559.2|12558.1|12552.7|12552|720
1649897400000|2022-04-14 00:50:00|12556.7|12556|12556.5|12555.5|12559.7|12558.8|12553|12552|857
1649897700000|2022-04-14 00:55:00|12556.7|12555.7|12551.4|12550.7|12556.7|12555.7|12550.9|12550.2|902
1649898000000|2022-04-14 01:00:00|12551.3|12550.6|12547.7|12546.7|12554.9|12553.9|12547.6|12546.6|695
1649898300000|2022-04-14 01:05:00|12547.6|12546.6|12546.5|12545.5|12548.4|12547.4|12543.3|12542.3|728
1649898600000|2022-04-14 01:10:00|12545.9|12545.2|12547.8|12546.8|12550.1|12549.1|12543.5|12542.7|718
1649898900000|2022-04-14 01:15:00|12547.4|12546.4|12540.9|12539.9|12548.4|12547.6|12538.5|12537.8|691
1649899200000|2022-04-14 01:20:00|12540.7|12540|12540.8|12540.1|12543.8|12543.1|12539|12538|654
1649899500000|2022-04-14 01:25:00|12540.9|12540.2|12541.7|12540.7|12542.3|12541.3|12536.4|12535.5|613
1649899800000|2022-04-14 01:30:00|12541.6|12540.6|12538|12537.3|12541.8|12540.8|12535.9|12535|836
1649900100000|2022-04-14 01:35:00|12538.1|12537.1|12536.5|12535.8|12538.6|12537.7|12534.3|12533.5|634
1649900400000|2022-04-14 01:40:00|12536.6|12535.5|12535.6|12534.9|12539.4|12538.6|12535.4|12534.7|641
1649900700000|2022-04-14 01:45:00|12535.5|12534.8|12533.8|12533.1|12538|12537.1|12533.1|12532.4|619
1649901000000|2022-04-14 01:50:00|12533.9|12533.2|12532.9|12532.2|12534.2|12533.3|12531.4|12530.6|428
1649901300000|2022-04-14 01:55:00|12533|12532.3|12528.3|12527.3|12533|12532.3|12523.4|12522.4|757
1649901600000|2022-04-14 02:00:00|12528.2|12527.2|12534.7|12534|12535.9|12535.2|12527|12526.3|923
1649901900000|2022-04-14 02:05:00|12534.8|12534.1|12537.5|12536.5|12538.9|12538|12533.6|12532.9|631
1649902200000|2022-04-14 02:10:00|12537.4|12536.8|12540.2|12539.2|12540.3|12539.4|12534.7|12533.8|698
1649902500000|2022-04-14 02:15:00|12539.9|12539.1|12532.5|12531.8|12540|12539.3|12531.2|12530.3|475
1649902800000|2022-04-14 02:20:00|12532.6|12531.9|12538.3|12537.3|12538.8|12538|12531.7|12530.8|522
1649903100000|2022-04-14 02:25:00|12538.4|12537.4|12536.8|12535.8|12538.5|12537.7|12535.4|12534.7|472
1649903400000|2022-04-14 02:30:00|12536.7|12535.7|12535.2|12534.2|12537.7|12536.8|12534.7|12533.8|433
1649903700000|2022-04-14 02:35:00|12534.7|12534|12531.8|12530.8|12535.2|12534.4|12530.7|12529.9|456
1649904000000|2022-04-14 02:40:00|12531.6|12530.9|12527.8|12527.1|12531.8|12530.9|12527.1|12526.3|385
1649904300000|2022-04-14 02:45:00|12528|12527.3|12528.1|12527.4|12529.5|12528.7|12525.9|12525|451
1649904600000|2022-04-14 02:50:00|12528.3|12527.6|12532.5|12531.8|12532.7|12531.8|12528|12527.3|501
1649904900000|2022-04-14 02:55:00|12532.6|12531.9|12534.8|12533.8|12535.9|12535.1|12532.5|12531.7|459
1649905200000|2022-04-14 03:00:00|12534.7|12533.7|12533.7|12533|12535.7|12534.7|12532.8|12532|401
1649905500000|2022-04-14 03:05:00|12533.9|12532.9|12530.2|12529.2|12534.7|12533.7|12527.5|12526.7|346
1649905800000|2022-04-14 03:10:00|12530.1|12529.4|12532|12531.3|12532.2|12531.3|12529.1|12528.2|283
1649906100000|2022-04-14 03:15:00|12531.9|12531.2|12529.1|12528.4|12532.3|12531.5|12526.9|12526.1|330
1649906400000|2022-04-14 03:20:00|12529.2|12528.5|12524.4|12523.4|12530.1|12529.4|12522.9|12522.1|363
1649906700000|2022-04-14 03:25:00|12524.2|12523.2|12515|12514|12524.2|12523.4|12510.6|12509.7|938
1649907000000|2022-04-14 03:30:00|12514.9|12513.9|12515.9|12514.9|12518.4|12517.5|12514.5|12513.5|627
1649907300000|2022-04-14 03:35:00|12515.8|12514.8|12515.7|12515|12519.4|12518.7|12514.7|12513.8|579
1649907600000|2022-04-14 03:40:00|12515.8|12515.1|12522.6|12521.6|12523.3|12522.4|12515.6|12514.7|512
1649907900000|2022-04-14 03:45:00|12522.7|12521.7|12522.9|12521.9|12523.8|12522.9|12520.6|12519.9|536
1649908200000|2022-04-14 03:50:00|12522.8|12521.8|12522.9|12522.2|12524|12523.1|12520.9|12520.2|405
1649908500000|2022-04-14 03:55:00|12523|12522.3|12522.9|12521.9|12523.6|12522.7|12521.1|12520.1|377
1649908800000|2022-04-14 04:00:00|12523.1|12522.1|12525.8|12525.1|12527.8|12527|12522.4|12521.6|487
1649909100000|2022-04-14 04:05:00|12526.1|12525.2|12525.3|12524.3|12528.3|12527.4|12523.8|12523|439
1649909400000|2022-04-14 04:10:00|12525.4|12524.7|12528.7|12527.7|12530.1|12529.3|12524.6|12523.8|522
1649909700000|2022-04-14 04:15:00|12528.6|12527.6|12526.2|12525.2|12529.6|12528.8|12525.9|12525.1|565
1649910000000|2022-04-14 04:20:00|12526|12525.3|12528|12527.3|12528|12527.3|12523.9|12523.2|470
1649910300000|2022-04-14 04:25:00|12527.9|12527.2|12534.4|12533.7|12534.7|12533.7|12526.9|12525.9|682
1649910600000|2022-04-14 04:30:00|12534.5|12533.4|12534.6|12533.9|12536.1|12535.3|12532.8|12531.9|495
1649910900000|2022-04-14 04:35:00|12534.7|12534|12533.8|12533.1|12534.9|12534.1|12531.1|12530.3|343
1649911200000|2022-04-14 04:40:00|12534|12533|12534.7|12534|12536.2|12535.3|12533.4|12532.4|297
1649911500000|2022-04-14 04:45:00|12533.3|12532.6|12531.5|12530.8|12534|12533.1|12530|12529.1|388
1649911800000|2022-04-14 04:50:00|12531.6|12530.9|12532.1|12531.1|12533.4|12532.5|12531.4|12530.5|285
1649912100000|2022-04-14 04:55:00|12531.7|12531|12528.2|12527.2|12532.4|12531.7|12527.5|12526.7|423
1649912400000|2022-04-14 05:00:00|12527.9|12527.1|12528.4|12527.7|12529.7|12528.9|12527.5|12526.7|344
1649912700000|2022-04-14 05:05:00|12528.3|12527.6|12523.5|12522.8|12528.5|12527.7|12523.4|12522.6|351
1649913000000|2022-04-14 05:10:00|12523.6|12522.9|12518.9|12518.2|12523.8|12522.9|12518.5|12517.7|310
1649913300000|2022-04-14 05:15:00|12519|12518|12526|12525|12526.8|12525.8|12518.9|12518|429
1649913600000|2022-04-14 05:20:00|12526.1|12525.1|12524.6|12523.6|12526.4|12525.4|12522.5|12521.6|291
1649913900000|2022-04-14 05:25:00|12524.5|12523.5|12523.6|12522.9|12524.6|12523.6|12521.1|12520.2|296
1649914200000|2022-04-14 05:30:00|12523.7|12523|12527.8|12526.8|12528.6|12527.6|12522.2|12521.5|442
1649914500000|2022-04-14 05:35:00|12527.9|12526.9|12533.8|12533.1|12534.6|12533.9|12527.8|12526.8|598
1649914800000|2022-04-14 05:40:00|12533.7|12533|12535.4|12534.7|12536.3|12535.4|12530.4|12529.5|584
1649915100000|2022-04-14 05:45:00|12535.3|12534.6|12532.2|12531.2|12535.4|12534.7|12530.4|12529.7|427
1649915400000|2022-04-14 05:50:00|12532.1|12531.1|12538.9|12537.9|12540.3|12539.6|12532.1|12531.1|616
1649915700000|2022-04-14 05:55:00|12538.7|12537.7|12542.3|12541.3|12544.2|12543.4|12538.6|12537.6|712
1649916000000|2022-04-14 06:00:00|12542.5|12541.5|12541.3|12540.6|12547.3|12546.6|12540.9|12539.9|829
1649916300000|2022-04-14 06:05:00|12541.2|12540.5|12538.2|12537.5|12542.6|12541.9|12537.4|12536.5|670
1649916600000|2022-04-14 06:10:00|12538.3|12537.2|12536.2|12535.2|12539.5|12538.5|12536.1|12535.1|578
1649916900000|2022-04-14 06:15:00|12536|12535.3|12539.6|12538.6|12541|12540|12535.5|12534.8|535
1649917200000|2022-04-14 06:20:00|12539.7|12538.7|12537.2|12536.5|12541.1|12540.4|12536.6|12535.8|497
1649917500000|2022-04-14 06:25:00|12537.3|12536.3|12541.8|12540.8|12542.8|12541.9|12535.7|12534.8|631
1649917800000|2022-04-14 06:30:00|12542|12541|12539.7|12539|12544.4|12543.7|12539.1|12538.3|639
1649918100000|2022-04-14 06:35:00|12539.8|12539.1|12535|12534|12542.9|12542.1|12534.6|12533.8|647
1649918400000|2022-04-14 06:40:00|12534.9|12533.9|12533.9|12533.2|12537.7|12536.9|12531.5|12530.6|601
1649918700000|2022-04-14 06:45:00|12533.8|12532.9|12532.8|12532.1|12534.3|12533.4|12530|12529.1|456
1649919000000|2022-04-14 06:50:00|12532.6|12531.9|12533.7|12533|12534.6|12533.7|12531.3|12530.3|457
1649919300000|2022-04-14 06:55:00|12533.6|12532.9|12528.6|12527.6|12533.7|12533|12527.8|12526.9|518
1649919600000|2022-04-14 07:00:00|12528.4|12527.9|12531.2|12530.2|12532.9|12531.9|12525.8|12524.8|791
1649919900000|2022-04-14 07:05:00|12531|12530|12529.8|12529.1|12535.1|12534.2|12529.7|12528.9|698
1649920200000|2022-04-14 07:10:00|12530|12529.3|12527.8|12526.8|12530.3|12529.4|12524.2|12523.3|732
1649920500000|2022-04-14 07:15:00|12527.9|12526.9|12530|12529.3|12531|12530.2|12524.8|12524|866
1649920800000|2022-04-14 07:20:00|12530.1|12529|12528.6|12527.9|12532|12531.1|12527.6|12526.7|740
1649921100000|2022-04-14 07:25:00|12528.7|12527.7|12531.8|12531.1|12533.6|12532.6|12528.6|12527.6|682
1649921400000|2022-04-14 07:30:00|12532|12531|12516.4|12515.4|12533.7|12532.8|12513.2|12512.1|1048
1649921700000|2022-04-14 07:35:00|12516.5|12515.5|12518.8|12517.8|12519.6|12518.6|12508.9|12507.9|1089
1649922000000|2022-04-14 07:40:00|12518.7|12517.7|12521.8|12520.8|12521.9|12521|12516.4|12515.5|859
1649922300000|2022-04-14 07:45:00|12521.7|12520.7|12528.5|12527.5|12529.5|12528.5|12519.8|12518.9|720
1649922600000|2022-04-14 07:50:00|12528|12527|12528.3|12527.3|12530.1|12529.2|12526.5|12525.7|620
1649922900000|2022-04-14 07:55:00|12528.2|12527.2|12534.4|12533.4|12534.4|12533.4|12525.4|12524.7|753
1649923200000|2022-04-14 08:00:00|12534.1|12533.1|12537.5|12536.8|12540.3|12539.5|12533.5|12532.7|895
1649923500000|2022-04-14 08:05:00|12537.4|12536.7|12537|12536.3|12539.9|12538.9|12536.1|12535.3|692
1649923800000|2022-04-14 08:10:00|12537.1|12536.1|12537.2|12536.5|12538|12537.3|12534.1|12533.2|730
1649924100000|2022-04-14 08:15:00|12537.1|12536.4|12535.3|12534.6|12539|12538.2|12533|12532|547
1649924400000|2022-04-14 08:20:00|12535.4|12534.4|12536.1|12535.1|12537.3|12536.3|12533.7|12532.7|397
1649924700000|2022-04-14 08:25:00|12535.9|12534.9|12542.6|12541.6|12543.1|12542.3|12535.8|12534.8|674
1649925000000|2022-04-14 08:30:00|12542.5|12541.5|12539.9|12539.2|12542.8|12541.8|12539.3|12538.4|523
1649925300000|2022-04-14 08:35:00|12539.8|12539.1|12538.8|12538.1|12541|12540.2|12537.7|12536.7|500
1649925600000|2022-04-14 08:40:00|12538.6|12537.9|12536.1|12535.1|12539.3|12538.4|12534.3|12533.5|505
1649925900000|2022-04-14 08:45:00|12536.2|12535.2|12538.6|12537.6|12538.8|12538|12535.4|12534.7|522
1649926200000|2022-04-14 08:50:00|12538.7|12537.7|12538.2|12537.5|12540.4|12539.5|12537.5|12536.7|601
1649926500000|2022-04-14 08:55:00|12538.3|12537.6|12539.2|12538.5|12539.3|12538.6|12536.8|12535.9|530
1649926800000|2022-04-14 09:00:00|12539.4|12538.7|12543.8|12543.1|12545.1|12544.4|12539.4|12538.7|643
1649927100000|2022-04-14 09:05:00|12543.9|12543.2|12540|12539.3|12544.3|12543.5|12539.3|12538.4|554
1649927400000|2022-04-14 09:10:00|12539.9|12539.2|12537.9|12537.2|12540|12539.3|12536.5|12535.8|486
1649927700000|2022-04-14 09:15:00|12538|12537|12533.8|12533.1|12538.3|12537.4|12532.8|12532|643
1649928000000|2022-04-14 09:20:00|12534|12533|12536.3|12535.6|12537.1|12536.3|12533.6|12532.9|430
1649928300000|2022-04-14 09:25:00|12536.4|12535.7|12537.6|12536.6|12538.2|12537.5|12536.1|12535.3|296
1649928600000|2022-04-14 09:30:00|12537.3|12536.5|12535.9|12535.2|12537.8|12537.1|12534.6|12533.8|539
1649928900000|2022-04-14 09:35:00|12536|12535.3|12538.4|12537.7|12538.6|12537.9|12536|12535.2|484
1649929200000|2022-04-14 09:40:00|12538.5|12537.8|12537.1|12536.1|12539.3|12538.6|12535.9|12535.1|511
1649929500000|2022-04-14 09:45:00|12537|12536|12537.7|12537|12537.9|12537.2|12536|12535.2|378
1649929800000|2022-04-14 09:50:00|12537.8|12537.1|12538.5|12537.5|12539.2|12538.5|12536.7|12535.8|423
1649930100000|2022-04-14 09:55:00|12538.3|12537.6|12537.8|12537.1|12538.5|12537.8|12536.7|12536|378
1649930400000|2022-04-14 10:00:00|12537.9|12537.2|12538.6|12537.9|12539|12538.1|12536.1|12535.2|485
1649930700000|2022-04-14 10:05:00|12538.5|12537.8|12541.5|12540.8|12543.4|12542.6|12538|12537.2|509
1649931000000|2022-04-14 10:10:00|12541.6|12540.6|12541.7|12540.7|12542.5|12541.8|12539.7|12539|428
1649931300000|2022-04-14 10:15:00|12541.6|12540.9|12540|12539.3|12541.6|12540.9|12539.3|12538.4|427
1649931600000|2022-04-14 10:20:00|12540.1|12539.4|12539.1|12538.4|12540.5|12539.6|12538.6|12537.7|297
1649931900000|2022-04-14 10:25:00|12539.2|12538.5|12540.3|12539.3|12541.8|12540.8|12539.2|12538.4|418
1649932200000|2022-04-14 10:30:00|12540.2|12539.2|12540.2|12539.2|12542.1|12541.2|12538.7|12537.7|488
1649932500000|2022-04-14 10:35:00|12540.3|12539.3|12533.9|12533.2|12541.3|12540.5|12533.5|12532.7|606
1649932800000|2022-04-14 10:40:00|12534.3|12533.3|12531.3|12530.6|12535.2|12534.4|12530.6|12529.8|505
1649933100000|2022-04-14 10:45:00|12531.4|12530.7|12532.3|12531.6|12533.6|12532.8|12531.3|12530.4|371
1649933400000|2022-04-14 10:50:00|12532.6|12531.9|12526.5|12525.8|12532.8|12532.1|12526.5|12525.7|439
1649933700000|2022-04-14 10:55:00|12526.6|12525.9|12525.9|12525.2|12528.2|12527.5|12525.5|12524.7|434
1649934000000|2022-04-14 11:00:00|12526|12525.3|12528.4|12527.7|12528.8|12528.1|12525.3|12524.6|358
1649934300000|2022-04-14 11:05:00|12528.3|12527.6|12529|12528.3|12530|12529.2|12527.5|12526.8|369
1649934600000|2022-04-14 11:10:00|12528.9|12528.2|12530.6|12529.9|12530.9|12530|12527.7|12527|362
1649934900000|2022-04-14 11:15:00|12530.7|12529.6|12530.8|12530.1|12532.6|12531.8|12529.7|12529|380
1649935200000|2022-04-14 11:20:00|12530.7|12530|12530|12529.3|12530.8|12530|12528.9|12527.9|352
1649935500000|2022-04-14 11:25:00|12529.9|12529.2|12527.9|12526.9|12530.2|12529.2|12526.8|12526|386
1649935800000|2022-04-14 11:30:00|12527.8|12527.1|12522.9|12521.9|12528.3|12527.4|12520.3|12519.6|411
1649936100000|2022-04-14 11:35:00|12523|12522|12522.3|12521.6|12524.7|12523.9|12520.3|12519.3|370
1649936400000|2022-04-14 11:40:00|12522.5|12521.5|12523.6|12522.6|12524.9|12523.9|12520.4|12519.5|498
1649936700000|2022-04-14 11:45:00|12523.5|12522.5|12528.2|12527.5|12528.8|12527.9|12521.6|12520.6|1426
1649937000000|2022-04-14 11:50:00|12528.3|12527.6|12533.5|12532.8|12534.7|12534|12527.7|12526.9|1211
1649937300000|2022-04-14 11:55:00|12533.6|12532.6|12535.5|12534.5|12536.4|12535.6|12531.4|12530.6|964
1649937600000|2022-04-14 12:00:00|12535.3|12534.3|12532.6|12531.9|12535.5|12534.7|12529.9|12528.9|886
1649937900000|2022-04-14 12:05:00|12532.3|12531.6|12534.1|12533.4|12534.3|12533.5|12528|12527.3|642
1649938200000|2022-04-14 12:10:00|12534.2|12533.5|12532.4|12531.7|12535.7|12534.9|12529.9|12529.1|689
1649938500000|2022-04-14 12:15:00|12532.5|12531.8|12532.3|12531.6|12534.4|12533.5|12531.2|12530.4|512
1649938800000|2022-04-14 12:20:00|12532.1|12531.4|12536.4|12535.4|12538.1|12537.2|12531.8|12531|694
1649939100000|2022-04-14 12:25:00|12536.2|12535.2|12539.9|12536.2|12539.9|12537.2|12534.6|12533.9|451
1649939400000|2022-04-14 12:30:00|12538.4|12534.8|12542.6|12541.6|12544.9|12543.9|12533.2|12532.2|886
1649939700000|2022-04-14 12:35:00|12543.2|12542.2|12547.2|12546.2|12554.6|12553.7|12542.3|12541.3|1428
1649940000000|2022-04-14 12:40:00|12547.3|12546.3|12549.1|12548.4|12552.2|12551.2|12547|12546.1|995
1649940300000|2022-04-14 12:45:00|12549|12548.3|12557.5|12556.8|12558.3|12557.3|12547.6|12546.6|1167
1649940600000|2022-04-14 12:50:00|12557.4|12556.4|12553.2|12552.2|12559.7|12558.9|12553|12552|1092
1649940900000|2022-04-14 12:55:00|12553.3|12552.3|12554|12553|12556.3|12555.3|12552.1|12551.1|964
1649941200000|2022-04-14 13:00:00|12554.3|12553.3|12560.1|12559.4|12565|12564|12553.5|12552.4|1105
1649941500000|2022-04-14 13:05:00|12560.2|12559.5|12553.1|12552.1|12560.7|12559.8|12547.7|12546.9|1066
1649941800000|2022-04-14 13:10:00|12553|12552|12558.8|12557.8|12560.1|12559.4|12552.7|12551.8|973
1649942100000|2022-04-14 13:15:00|12558.9|12557.9|12552.8|12552.1|12559.3|12558.4|12551.6|12550.9|1001
1649942400000|2022-04-14 13:20:00|12552.7|12552|12552.8|12551.8|12554.8|12553.8|12548.2|12547.3|1122
1649942700000|2022-04-14 13:25:00|12552.7|12552|12559.5|12558.5|12560.1|12559.1|12550.5|12549.7|995
1649943000000|2022-04-14 13:30:00|12559.7|12558.7|12567.3|12566.3|12571.4|12570.4|12555.9|12555.2|1140
1649943300000|2022-04-14 13:35:00|12567.4|12566.4|12568.5|12567.5|12571.2|12570.4|12566.2|12565.2|1276
1649943600000|2022-04-14 13:40:00|12568.4|12567.4|12577|12576|12578.3|12577.3|12566.7|12565.7|1342
1649943900000|2022-04-14 13:45:00|12577.1|12576.3|12587.5|12586.8|12591.2|12590.2|12576|12575|1371
1649944200000|2022-04-14 13:50:00|12587.6|12586.9|12596.7|12596|12602|12601.2|12587.6|12586.9|1448
1649944500000|2022-04-14 13:55:00|12596.9|12596.2|12595.6|12594.1|12598|12597.3|12592.1|12591.4|1091
1649944800000|2022-04-14 14:00:00|12595.2|12594.2|12591.9|12590.9|12598.6|12597.7|12588.5|12587.5|1118
1649945100000|2022-04-14 14:05:00|12592|12591|12589|12588|12596.5|12595.8|12588.7|12587.8|999
1649945400000|2022-04-14 14:10:00|12588.8|12588.1|12588.8|12588.1|12589.6|12588.8|12582.6|12581.5|989
1649945700000|2022-04-14 14:15:00|12588.7|12588|12582|12581.3|12589|12588.3|12580.1|12579.1|959
1649946000000|2022-04-14 14:20:00|12582.1|12581.4|12577.4|12576.7|12586.1|12585.2|12573|12572|1076
1649946300000|2022-04-14 14:25:00|12577.3|12576.6|12573.8|12573.1|12578.3|12577.3|12572.7|12571.7|1017
1649946600000|2022-04-14 14:30:00|12574|12573.3|12582.5|12581.5|12582.8|12581.8|12573.4|12572.5|987
1649946900000|2022-04-14 14:35:00|12582.4|12581.7|12586.1|12585.1|12586.9|12586.1|12579.7|12578.8|768
1649947200000|2022-04-14 14:40:00|12586.2|12585.2|12580.8|12579.8|12587.8|12587.1|12577.7|12576.7|747
1649947500000|2022-04-14 14:45:00|12580.7|12580|12579.8|12578.8|12583.6|12582.7|12574.5|12573.5|988
1649947800000|2022-04-14 14:50:00|12579.9|12578.9|12590|12589|12591.8|12591.1|12579.9|12578.9|1166
1649948100000|2022-04-14 14:55:00|12589.9|12588.9|12589.7|12588.7|12594.8|12594.1|12586.1|12585|1084
1649948400000|2022-04-14 15:00:00|12589.6|12588.6|12586.3|12585.6|12593.1|12592.2|12583.5|12582.6|894
1649948700000|2022-04-14 15:05:00|12586.2|12585.5|12584|12583|12590.8|12589.8|12583.2|12582.2|958
1649949000000|2022-04-14 15:10:00|12584.1|12583.4|12588|12587.3|12589.6|12588.9|12583.6|12582.6|1173
1649949300000|2022-04-14 15:15:00|12587.9|12587.2|12583.6|12582.6|12589.8|12589.1|12583.5|12582.6|946
1649949600000|2022-04-14 15:20:00|12583.7|12582.7|12593.4|12592.7|12595.5|12594.5|12582.2|12581.2|928
1649949900000|2022-04-14 15:25:00|12593.3|12592.6|12592.9|12591.9|12596.8|12595.9|12590.5|12589.6|976
1649950200000|2022-04-14 15:30:00|12592.8|12592.1|12596|12595|12596.5|12595.8|12590|12589|776
1649950500000|2022-04-14 15:35:00|12595.3|12594.6|12598.5|12597.5|12598.7|12597.8|12594.3|12593.6|767
1649950800000|2022-04-14 15:40:00|12598.6|12597.6|12594.4|12593.4|12599.3|12598.3|12594.3|12593.4|710
1649951100000|2022-04-14 15:45:00|12594.5|12593.5|12593.9|12593.2|12599.5|12598.7|12593.6|12592.7|660
1649951400000|2022-04-14 15:50:00|12593.6|12592.9|12592.5|12591.8|12596.6|12595.9|12591.3|12590.5|631
1649951700000|2022-04-14 15:55:00|12592.4|12591.7|12593.1|12592.1|12594.7|12593.8|12591.1|12590.2|663
1649952000000|2022-04-14 16:00:00|12593|12592.3|12591.9|12591.2|12593.8|12592.9|12590|12589|742
1649952300000|2022-04-14 16:05:00|12591.8|12591.1|12584.5|12583.5|12593.1|12592.4|12583.5|12582.5|800
1649952600000|2022-04-14 16:10:00|12584.6|12583.6|12586.4|12585.4|12587.3|12586.5|12583.4|12582.7|642
1649952900000|2022-04-14 16:15:00|12586.3|12585.3|12586.1|12585.4|12590|12589.3|12585.4|12584.6|622
1649953200000|2022-04-14 16:20:00|12586.2|12585.5|12585.8|12584.8|12590.2|12589.4|12585.1|12584.3|530
1649953500000|2022-04-14 16:25:00|12585.7|12585|12588.2|12587.2|12589|12588|12585.7|12584.9|568
1649953800000|2022-04-14 16:30:00|12588.1|12587.4|12591.2|12590.5|12591.3|12590.6|12588.1|12587.3|372
1649954100000|2022-04-14 16:35:00|12590.7|12590|12591.9|12591.2|12592.3|12591.4|12589.2|12588.5|386
1649954400000|2022-04-14 16:40:00|12592|12591.3|12593.3|12592.6|12595|12594.3|12591.8|12591.1|424
1649954700000|2022-04-14 16:45:00|12593.5|12592.5|12595.2|12594.5|12596.6|12595.9|12592.3|12591.6|332
1649955000000|2022-04-14 16:50:00|12595.1|12594.4|12595.9|12595.2|12597.2|12596.3|12594.5|12593.7|363
1649955300000|2022-04-14 16:55:00|12596.1|12595.1|12593.7|12593|12597.2|12596.2|12593.6|12592.7|468
1649955600000|2022-04-14 17:00:00|12593.8|12593.1|12592.2|12591.2|12594.1|12593.4|12588.9|12587.9|592
1649955900000|2022-04-14 17:05:00|12592.1|12591.1|12593.6|12592.9|12594.2|12593.3|12591.5|12590.7|316
1649956200000|2022-04-14 17:10:00|12593.5|12592.8|12595.4|12594.7|12596.2|12595.5|12593.5|12592.7|286
1649956500000|2022-04-14 17:15:00|12595.5|12594.8|12596|12595.3|12597|12596.2|12594.1|12593.3|426
1649956800000|2022-04-14 17:20:00|12595.9|12595.2|12597.7|12597|12597.8|12597|12595.9|12595.1|267
1649957100000|2022-04-14 17:25:00|12597.6|12596.9|12597.6|12596.9|12598.8|12598|12595.2|12594.4|279
1649957400000|2022-04-14 17:30:00|12597.7|12597|12596.9|12596.2|12598.8|12598|12596.1|12595.2|303
1649957700000|2022-04-14 17:35:00|12596.7|12596|12597.2|12596.5|12597.9|12597.1|12593.2|12592.5|413
1649958000000|2022-04-14 17:40:00|12597.3|12596.3|12599.3|12598.3|12599.4|12598.5|12597.1|12596.3|284
1649958300000|2022-04-14 17:45:00|12599.5|12598.5|12597.2|12596.5|12599.5|12598.5|12595.4|12594.5|360
1649958600000|2022-04-14 17:50:00|12597.3|12596.3|12598.6|12597.9|12599.2|12598.5|12597|12596.2|327
1649958900000|2022-04-14 17:55:00|12598.5|12597.8|12597.1|12596.4|12599|12598.3|12596.7|12595.9|353
1649959200000|2022-04-14 18:00:00|12597|12596.3|12597.1|12596.4|12597.7|12596.9|12595|12594.2|258
1649959500000|2022-04-14 18:05:00|12597.2|12596.2|12595.1|12594.1|12597.8|12597|12594.3|12593.4|209
1649959800000|2022-04-14 18:10:00|12595|12594|12594.8|12593.8|12595.1|12594.3|12593.5|12592.8|218
1649960100000|2022-04-14 18:15:00|12594.7|12593.7|12597.5|12596.8|12597.9|12597|12594.2|12593.3|204
1649960400000|2022-04-14 18:20:00|12597.6|12596.9|12597.4|12596.4|12598|12597.3|12596.1|12595.4|275
1649960700000|2022-04-14 18:25:00|12597.5|12596.8|12596.3|12595.6|12597.8|12597|12596.2|12595.5|184
1649961000000|2022-04-14 18:30:00|12596|12595.3|12596.9|12596.2|12597.5|12596.6|12595.9|12595.1|149
1649961300000|2022-04-14 18:35:00|12597|12596.3|12597.4|12596.7|12597.5|12596.8|12596.6|12595.9|114
1649961600000|2022-04-14 18:40:00|12597.2|12596.5|12597.1|12596.4|12598|12597.2|12596.6|12595.7|123
1649961900000|2022-04-14 18:45:00|12597|12596.3|12598.6|12597.9|12599.2|12598.5|12597|12596.1|165
1649962200000|2022-04-14 18:50:00|12598.5|12597.8|12597.7|12597|12599.2|12598.5|12597.4|12596.5|128
1649962500000|2022-04-14 18:55:00|12597.6|12596.9|12599.5|12598.5|12599.6|12598.9|12597.6|12596.9|350
1649962800000|2022-04-14 19:00:00|12599.3|12598.6|12598.1|12597.1|12599.4|12598.6|12597.1|12596.1|405
1649963100000|2022-04-14 19:05:00|12598|12597.3|12598.8|12597.8|12599.5|12598.4|12597.5|12596.5|211
1649963400000|2022-04-14 19:10:00|12598.9|12597.9|12597.7|12596.7|12599.2|12598.3|12597.6|12596.7|204
1649963700000|2022-04-14 19:15:00|12597.6|12596.6|12597.8|12596.8|12598.6|12597.6|12597.1|12596.1|161
1649964000000|2022-04-14 19:20:00|12597.7|12596.7|12598.1|12597.1|12598.8|12597.8|12596.8|12595.8|163
1649964300000|2022-04-14 19:25:00|12598.3|12597.3|12598.6|12597.6|12598.7|12597.8|12598.1|12597.2|120
1649964600000|2022-04-14 19:30:00|12598.8|12597.9|12596.9|12595.9|12598.8|12597.9|12595.9|12594.9|146
1649964900000|2022-04-14 19:35:00|12597|12596|12597.5|12596.5|12598.1|12597.1|12596.1|12595.2|182
1649965200000|2022-04-14 19:40:00|12597.6|12596.6|12596.1|12595.1|12598.4|12597.5|12595.6|12594.8|184
1649965500000|2022-04-14 19:45:00|12596.2|12595.2|12594.9|12593.9|12596.5|12595.5|12594.2|12593.4|226
1649965800000|2022-04-14 19:50:00|12594.7|12594|12595|12594.3|12596.6|12595.7|12594.5|12593.6|256
1649966100000|2022-04-14 19:55:00|12595.1|12594.4|12595.2|12594.2|12595.3|12594.4|12593.9|12593|257
1649966400000|2022-04-14 20:00:00|12595.1|12594.1|12594.1|12593.1|12595.2|12594.3|12593.9|12593|166
1649966700000|2022-04-14 20:05:00|12594|12593|12593.5|12592.8|12595.1|12594.3|12593.5|12592.7|117
1649967000000|2022-04-14 20:10:00|12593.8|12592.7|12593.6|12592.6|12594.2|12593.2|12593|12592.1|93
1649967300000|2022-04-14 20:15:00|12593.5|12592.5|12593.6|12592.6|12593.9|12592.9|12593.3|12592.3|66
1649967600000|2022-04-14 20:20:00|12593.5|12592.5|12593.7|12592.7|12596.4|12595.5|12593.4|12592.4|136
1649967900000|2022-04-14 20:25:00|12593.8|12592.8|12594.8|12593.8|12595.7|12594.7|12593.7|12592.6|184
1649968200000|2022-04-14 20:30:00|12594.9|12593.4|12593.7|12592.7|12595.1|12594|12593.5|12592.5|84
1649968500000|2022-04-14 20:35:00|12593|12592|12591|12590|12593|12592|12590.9|12589.8|86
1649968800000|2022-04-14 20:40:00|12590.9|12589.9|12591.7|12590.7|12591.7|12590.7|12590.4|12589.6|115
1649969100000|2022-04-14 20:45:00|12591.6|12590.6|12588|12587|12591.7|12590.6|12587.8|12586.5|241
1649969400000|2022-04-14 20:50:00|12587.9|12586.9|12589.4|12588.4|12590|12588.5|12587.9|12586.7|206
1649969700000|2022-04-14 20:55:00|12589.5|12588.5|12589.5|12585.8|12591|12588.8|12588.6|12585.4|642
1649970000000|2022-04-14 21:00:00|12589.6|12585.4|12590.3|12586|12590.4|12586.3|12589|12584.6|38
1649970300000|2022-04-14 21:05:00|12590.2|12585.7|12590.2|12586|12590.2|12586.4|12589.7|12585.3|73
1649970600000|2022-04-14 21:10:00|12590.1|12585|12590.3|12586.2|12590.5|12586.9|12589.8|12584.7|312
1649970900000|2022-04-14 21:15:00|12590.1|12586|12590|12586.3|12590.4|12586.5|12589.7|12585.3|681
1649971200000|2022-04-14 21:20:00|12589.9|12586.2|12590.4|12585.9|12590.4|12586.5|12589.3|12585.4|657
1649971500000|2022-04-14 21:25:00|12590.3|12585.5|12589.7|12587.1|12591.1|12587.1|12589.7|12585.2|590
1649971800000|2022-04-14 21:30:00|12589.9|12587.2|12591.6|12585.6|12594.3|12588.3|12589.9|12585.4|270
1649972100000|2022-04-14 21:35:00|12591.7|12585.7|12591.4|12587.4|12592.6|12587.8|12591|12585.3|174
1649972400000|2022-04-14 21:40:00|12591.5|12587.5|12591.3|12588.4|12592.2|12588.4|12590.8|12586.7|142
1649972700000|2022-04-14 21:45:00|12591.6|12588.5|12591.1|12587.6|12591.8|12588.5|12590.1|12586.7|97
1649973000000|2022-04-14 21:50:00|12590.9|12587.4|12591.3|12588.4|12592.4|12588.6|12590.3|12586.4|109
1649973300000|2022-04-14 21:55:00|12591.2|12588.3|12595.6|12589.6|12596|12590|12591.2|12587|257
1649973600000|2022-04-14 22:00:00|12595.5|12589.5|12594.5|12591.4|12596.8|12591.9|12593.6|12589.4|488
1649973900000|2022-04-14 22:05:00|12594.6|12591.1|12596|12591.3|12598.4|12594.3|12594.1|12590.5|403
1649974200000|2022-04-14 22:10:00|12596.2|12591|12593|12589|12597.1|12592.2|12592.7|12588.3|511
1649974500000|2022-04-14 22:15:00|12593.1|12588.8|12597.2|12593.4|12597.8|12594|12592.6|12588.8|662
1649974800000|2022-04-14 22:20:00|12597.4|12593.5|12598.9|12593.3|12599.2|12595.1|12596.5|12591.2|840
1649975100000|2022-04-14 22:25:00|12598.5|12593|12598.3|12593.2|12599|12595.3|12597.2|12591.4|482
1649975400000|2022-04-14 22:30:00|12598.2|12592.9|12597.7|12594.5|12598.9|12595.4|12597.4|12592.5|465
1649975700000|2022-04-14 22:35:00|12597.6|12594.4|12598.4|12593.3|12598.6|12594.5|12597|12592.6|452
1649976000000|2022-04-14 22:40:00|12598.2|12593.2|12598.5|12594.2|12598.8|12594.8|12597.7|12592.8|282
1649976300000|2022-04-14 22:45:00|12598.4|12593.9|12596|12591.9|12599|12595|12595.2|12591.3|717
1649976600000|2022-04-14 22:50:00|12595.8|12591.8|12595.6|12591.5|12597.1|12592.7|12593.8|12590.7|1227
1649976900000|2022-04-14 22:55:00|12595.7|12591.8|12598.2|12593.1|12598.5|12593.7|12595.3|12591.3|1096
1649977200000|2022-04-14 23:00:00|12598.1|12592.8|12600.1|12595.4|12600.9|12596.6|12597.3|12592.7|851
1649977500000|2022-04-14 23:05:00|12599.9|12595.7|12600.9|12597.6|12601.5|12598|12598.8|12595.5|769
1649977800000|2022-04-14 23:10:00|12601|12597.2|12606.8|12603.3|12610.7|12605.9|12600.8|12597.1|1956
1649978100000|2022-04-14 23:15:00|12606.7|12603.6|12616|12610.6|12619.5|12612.9|12605.8|12602.9|1355
1649978400000|2022-04-14 23:20:00|12614.6|12610.5|12610.4|12607|12619.3|12613.8|12609.2|12602.6|2002
1649978700000|2022-04-14 23:25:00|12610.5|12607.1|12613.7|12608.4|12615.9|12612.2|12610.3|12606.7|1050
1649979000000|2022-04-14 23:30:00|12613.9|12608.3|12610.3|12606.2|12615.1|12610.1|12609.7|12605.2|1722
1649979300000|2022-04-14 23:35:00|12610.4|12606.3|12614.5|12610.1|12615.6|12611|12610|12605.9|970
1649979600000|2022-04-14 23:40:00|12614.7|12609.9|12619.3|12615.8|12621|12617.4|12613.3|12608.4|1385
1649979900000|2022-04-14 23:45:00|12619.2|12615.7|12619.2|12615.3|12620.3|12617.2|12617.3|12614.3|1252
1649980200000|2022-04-14 23:50:00|12619.1|12615.4|12620|12616.5|12620.5|12617.3|12618.8|12615.2|1180
1649980500000|2022-04-14 23:55:00|12620.1|12616.6|12619|12615.9|12623|12620.3|12618.1|12615.4|1151
1649980800000|2022-04-15 00:00:00|12619.5|12616|12611.4|12606.1|12619.7|12616|12607.4|12603.7|1572
1649981100000|2022-04-15 00:05:00|12611.5|12605.9|12614.5|12608.9|12615.9|12611.1|12610.3|12605.1|1409
1649981400000|2022-04-15 00:10:00|12614.1|12608.8|12623|12619.1|12623.8|12619.7|12614.1|12608.4|1455
1649981700000|2022-04-15 00:15:00|12623.1|12618.9|12620.1|12613.1|12628.7|12625|12615.5|12608.5|1769
1649982000000|2022-04-15 00:20:00|12620.2|12613.2|12621.1|12617.3|12624.7|12619.6|12619.4|12612.7|2010
1649982300000|2022-04-15 00:25:00|12621.2|12617.6|12624|12619.5|12625.6|12622.2|12621.2|12617.4|1499
1649982600000|2022-04-15 00:30:00|12624.2|12619.6|12622.1|12617.8|12624.2|12620.1|12621.4|12617.7|1196
1649982900000|2022-04-15 00:35:00|12622|12617.9|12616.4|12612|12622.3|12618|12613.4|12609.5|1486
1649983200000|2022-04-15 00:40:00|12616.6|12612.1|12615.4|12611.9|12618|12614.5|12615.1|12610.4|1239
1649983500000|2022-04-15 00:45:00|12615.5|12612|12616.5|12613.7|12617.2|12614.3|12614.9|12611.2|696
1649983800000|2022-04-15 00:50:00|12616.7|12613.6|12635.7|12631.8|12638.3|12634.5|12615.5|12613.1|1770
1649984100000|2022-04-15 00:55:00|12635.6|12631.7|12633.6|12628.5|12636|12632.3|12628.7|12624.6|2047
1649984400000|2022-04-15 01:00:00|12633.7|12628.6|12646.2|12642|12646.2|12642|12630.6|12625.9|1873
1649984700000|2022-04-15 01:05:00|12646.7|12641.3|12640.6|12636.9|12659|12653.4|12640.5|12635.9|2011
1649985000000|2022-04-15 01:10:00|12640.7|12637|12639.7|12634.8|12641.7|12638.1|12638.7|12634|1705
1649985300000|2022-04-15 01:15:00|12639.4|12635.1|12635.8|12629.1|12641|12636.8|12633.7|12626.8|1589
1649985600000|2022-04-15 01:20:00|12635.9|12629.2|12638.4|12633|12639.2|12634.6|12627.9|12621|1846
1649985900000|2022-04-15 01:25:00|12638.5|12633.1|12641|12638.3|12642.5|12639.1|12637.9|12632.7|1668
1649986200000|2022-04-15 01:30:00|12640.6|12638.6|12637.8|12631.3|12641.9|12639|12631.2|12625|933
1649986500000|2022-04-15 01:35:00|12637.9|12630.9|12638.7|12631.7|12642.6|12637|12636.4|12630.2|1497
1649986800000|2022-04-15 01:40:00|12639|12632|12638.6|12632.2|12641.7|12635.1|12636|12629|1664
1649987100000|2022-04-15 01:45:00|12638.7|12632.1|12640.9|12635.9|12642.1|12636.9|12636|12630.5|1950
1649987400000|2022-04-15 01:50:00|12640.8|12635.8|12649.4|12642.4|12652.4|12645.6|12639.9|12634.7|1613
1649987700000|2022-04-15 01:55:00|12648.6|12641.8|12647|12640.4|12651.5|12644.5|12644.3|12637.9|1880
1649988000000|2022-04-15 02:00:00|12646|12640.2|12646.2|12640|12648.9|12644.5|12645|12638.8|1825
1649988300000|2022-04-15 02:05:00|12646.6|12639.8|12638.9|12631.9|12648.5|12642|12638|12631|1851
1649988600000|2022-04-15 02:10:00|12638.8|12631.8|12645.5|12639.1|12649.8|12642.8|12637|12630|1801
1649988900000|2022-04-15 02:15:00|12645.4|12639|12642.8|12638.2|12649.1|12642.4|12640.7|12637.4|1371
1649989200000|2022-04-15 02:20:00|12642.9|12638.1|12640.1|12634.5|12643|12638.4|12639|12632|1315
1649989500000|2022-04-15 02:25:00|12640.2|12634.6|12640|12635.7|12641.2|12636.4|12639.1|12633.8|1254
1649989800000|2022-04-15 02:30:00|12640.1|12635.8|12642.3|12637.7|12643.3|12638.4|12639.2|12634.5|1202
1649990100000|2022-04-15 02:35:00|12642.2|12637.6|12639|12635.5|12643.7|12639.4|12637.4|12634.9|852
1649990400000|2022-04-15 02:40:00|12638.8|12635.6|12640.1|12636.3|12641.6|12638.1|12638.3|12635.1|1013
1649990700000|2022-04-15 02:45:00|12640.3|12636.1|12638.4|12636.5|12641.9|12637.2|12637.1|12635.6|1333
1649991000000|2022-04-15 02:50:00|12638.5|12636.7|12644.5|12641.4|12645.1|12643.5|12636.2|12634.9|1353
1649991300000|2022-04-15 02:55:00|12644.4|12641.6|12646.4|12643.8|12649|12646.2|12642.5|12640.6|1664
1649991600000|2022-04-15 03:00:00|12646.5|12643.6|12645.3|12639.2|12647|12644|12643.7|12637.9|1233
1649991900000|2022-04-15 03:05:00|12645.7|12639.4|12643.7|12637.1|12646.5|12639.9|12642.2|12636.1|1690
1649992200000|2022-04-15 03:10:00|12643.6|12637.2|12641.7|12638.6|12645.9|12640.4|12640.5|12636.3|1437
1649992500000|2022-04-15 03:15:00|12641.5|12638.7|12642.3|12638.6|12647.1|12641.9|12641.4|12638.2|1970
1649992800000|2022-04-15 03:20:00|12642.4|12638.7|12644.7|12639.6|12645.9|12640.2|12641|12636.4|1760
1649993100000|2022-04-15 03:25:00|12644.6|12639.4|12645.5|12639.6|12646.3|12640.9|12642.8|12637.1|1413
1649993400000|2022-04-15 03:30:00|12645.4|12639.5|12644.6|12640.3|12646.3|12641|12643.3|12637.4|1077
1649993700000|2022-04-15 03:35:00|12644.5|12640.2|12643.7|12641.6|12645.5|12641.9|12643.7|12640.1|993
1649994000000|2022-04-15 03:40:00|12644.2|12641.7|12644|12640.6|12644.7|12642.7|12642.9|12640.3|1342
1649994300000|2022-04-15 03:45:00|12643.7|12640.5|12643.6|12639.9|12644.4|12640.9|12641.4|12639|1103
1649994600000|2022-04-15 03:50:00|12643.5|12640|12643.5|12639.8|12644|12640.3|12642.2|12639.6|923
1649994900000|2022-04-15 03:55:00|12643.4|12639.9|12640.8|12634.9|12643.9|12640|12636.8|12634.7|1446
1649995200000|2022-04-15 04:00:00|12640.6|12635.1|12639.2|12636.1|12641.2|12636.7|12637.9|12634.7|1487
1649995500000|2022-04-15 04:05:00|12639.3|12636|12638.3|12635.7|12640.9|12638|12638.1|12635.6|875
1649995800000|2022-04-15 04:10:00|12638.4|12635.9|12638.9|12636.8|12639.3|12636.8|12637.9|12635.4|451
1649996100000|2022-04-15 04:15:00|12639|12636.7|12639.9|12637.1|12640.2|12638.2|12637.9|12635.5|721
1649996400000|2022-04-15 04:20:00|12639.8|12637.2|12639.8|12637.8|12640.3|12638.7|12639|12636.2|994
1649996700000|2022-04-15 04:25:00|12639.2|12638.2|12643.4|12642.4|12643.9|12642.7|12638.8|12636.9|1305
1649997000000|2022-04-15 04:30:00|12643.5|12642|12643.2|12639.4|12644.4|12642.4|12641.1|12637.5|2193
1649997300000|2022-04-15 04:35:00|12643.1|12639.3|12641|12636.7|12643.7|12640.5|12640|12635.8|2152
1649997600000|2022-04-15 04:40:00|12640.8|12636.2|12642.2|12637.7|12642.7|12639.2|12639.7|12635.2|1392
1649997900000|2022-04-15 04:45:00|12642.1|12637.9|12641.7|12637.9|12643|12639.3|12640.5|12637|1175
1649998200000|2022-04-15 04:50:00|12641.8|12637.8|12640.6|12637.4|12642.2|12638.5|12639.8|12636.5|738
1649998500000|2022-04-15 04:55:00|12640.7|12637.3|12639|12637|12641.7|12638.6|12638.8|12635.2|1032
1649998800000|2022-04-15 05:00:00|12639.1|12636.9|12640|12636.2|12640.1|12637|12638.6|12635.8|1226
1649999100000|2022-04-15 05:05:00|12640.1|12636.1|12639.3|12636|12640.3|12636.8|12638.6|12635.5|1074
1649999400000|2022-04-15 05:10:00|12639.5|12635.9|12637.4|12633.8|12639.8|12636.3|12636.8|12633|1709
1649999700000|2022-04-15 05:15:00|12637.3|12633.7|12638.4|12635.5|12638.6|12636|12634.6|12631.5|1446
1650000000000|2022-04-15 05:20:00|12638.1|12635.4|12638.6|12635.9|12638.9|12636.1|12636.2|12633|1209
1650000300000|2022-04-15 05:25:00|12638.5|12635.8|12642.3|12636.8|12646.9|12640.9|12637.8|12633.7|2036
1650000600000|2022-04-15 05:30:00|12642.2|12636.7|12644.8|12641.1|12646.6|12641.6|12641.3|12636.2|1502
1650000900000|2022-04-15 05:35:00|12644.7|12641.2|12646.1|12640.1|12649|12643.9|12643.7|12638.6|1797
1650001200000|2022-04-15 05:40:00|12646|12640|12647.7|12643|12649.1|12644.1|12643.7|12638.7|1605
1650001500000|2022-04-15 05:45:00|12647.6|12643.1|12647.5|12645|12648.1|12645.3|12645.1|12641.6|1366
1650001800000|2022-04-15 05:50:00|12647.4|12644.9|12647.2|12644.5|12648.1|12645.2|12646.9|12644.1|1226
1650002100000|2022-04-15 05:55:00|12647.1|12644.6|12645.2|12639.7|12648.3|12644.6|12642.9|12637.3|1862
1650002400000|2022-04-15 06:00:00|12645.3|12640|12648.4|12642.4|12649.9|12644.7|12644.8|12638.9|1695
1650002700000|2022-04-15 06:05:00|12648.1|12642.1|12648.8|12644.4|12651.6|12647.6|12646.8|12642|1641
1650003000000|2022-04-15 06:10:00|12648.7|12644.6|12651.3|12645.3|12652|12649.2|12647.9|12642.1|1400
1650003300000|2022-04-15 06:15:00|12651.2|12645.5|12660|12654|12669.9|12665.1|12649.7|12644|1711
1650003600000|2022-04-15 06:20:00|12660.1|12654.1|12656.8|12654.4|12664.7|12661.4|12656.4|12653.3|1342
1650003900000|2022-04-15 06:25:00|12656.9|12654.3|12659.4|12655.3|12660.3|12655.7|12655.5|12653.5|987
1650004200000|2022-04-15 06:30:00|12659|12655.2|12663|12659.4|12663.5|12659.7|12658.5|12654.8|1066
1650004500000|2022-04-15 06:35:00|12662.9|12659.7|12663.1|12658.7|12664.1|12660.3|12661.3|12657.5|1216
1650004800000|2022-04-15 06:40:00|12663.4|12658.6|12667.6|12661.6|12670.5|12666|12661.7|12658.3|1461
1650005100000|2022-04-15 06:45:00|12667.2|12662.4|12665.6|12661.1|12670.5|12666.9|12665.5|12661|1842
1650005400000|2022-04-15 06:50:00|12665.7|12661|12665.3|12661|12666.8|12661.9|12663.7|12659.4|1169
1650005700000|2022-04-15 06:55:00|12665.5|12660.7|12660|12655.1|12667.7|12664.3|12659.4|12654.6|1472
1650006000000|2022-04-15 07:00:00|12659.8|12655|12659|12655.4|12662.2|12658|12658.7|12654.9|939
1650006300000|2022-04-15 07:05:00|12659.1|12655.5|12655.9|12651.1|12659.8|12655.7|12652.2|12646.8|1425
1650006600000|2022-04-15 07:10:00|12655.8|12651|12655.2|12651.6|12657.4|12653.9|12654.8|12650.7|1292
1650006900000|2022-04-15 07:15:00|12655.4|12651.5|12650.7|12644.7|12655.9|12651.7|12650.3|12644.3|1463
1650007200000|2022-04-15 07:20:00|12650.5|12644.9|12649.3|12644.3|12651.4|12646.1|12644.9|12640.5|1902
1650007500000|2022-04-15 07:25:00|12649.5|12644.1|12648.8|12644|12650.1|12645.7|12648.1|12643.6|1191
1650007800000|2022-04-15 07:30:00|12648.7|12644.1|12648.6|12646|12653.8|12650|12648.5|12643.8|1210
1650008100000|2022-04-15 07:35:00|12648.5|12645.9|12648.3|12643.9|12650.1|12646.6|12648|12643.7|1284
1650008400000|2022-04-15 07:40:00|12648.4|12644|12648.3|12643.8|12649|12644.5|12647|12642.5|880
1650008700000|2022-04-15 07:45:00|12648.2|12644.1|12647.9|12644.5|12648.8|12644.6|12646.8|12642.8|1363
1650009000000|2022-04-15 07:50:00|12648|12644.6|12647.2|12643.9|12648.2|12644.8|12646.4|12643.3|655
1650009300000|2022-04-15 07:55:00|12647|12643.8|12647.6|12645.7|12648.3|12646|12646.3|12643.2|852
1650009600000|2022-04-15 08:00:00|12647|12645.6|12649|12645|12650.4|12648.5|12647|12643.6|1215
1650009900000|2022-04-15 08:05:00|12648.8|12645.1|12644.5|12642.2|12649.5|12646.1|12643|12640.5|1254
1650010200000|2022-04-15 08:10:00|12644.6|12642.3|12647.3|12644|12648.5|12645.8|12644.3|12641.7|1061
1650010500000|2022-04-15 08:15:00|12647.2|12644.1|12647.8|12643.1|12648.6|12645.5|12646.4|12641.7|1389
1650010800000|2022-04-15 08:20:00|12647.6|12643.8|12647.8|12643.4|12648.6|12644.4|12646.1|12641.3|1362
1650011100000|2022-04-15 08:25:00|12647.6|12643.9|12646.8|12643.1|12648.7|12644.5|12643.4|12640.1|1562
1650011400000|2022-04-15 08:30:00|12646.6|12643.3|12646.5|12643.6|12647.8|12644.6|12645.4|12641.5|1022
1650011700000|2022-04-15 08:35:00|12646.9|12643.5|12650.5|12646.4|12650.6|12646.5|12645.7|12642.6|1280
1650012000000|2022-04-15 08:40:00|12650.4|12645.9|12650.9|12645.3|12651.7|12647.2|12649.4|12643.6|1769
1650012300000|2022-04-15 08:45:00|12651|12645.5|12650.8|12644.8|12651.5|12646.2|12649|12643.9|2184
1650012600000|2022-04-15 08:50:00|12651.1|12645.1|12650.8|12646.5|12653.4|12647.4|12649.3|12643.3|1581
1650012900000|2022-04-15 08:55:00|12650.9|12646.4|12650.4|12647.3|12651|12647.6|12649.2|12645|1031
1650013200000|2022-04-15 09:00:00|12650.1|12646.8|12649.3|12646.9|12651.6|12648.3|12648.7|12646|1107
1650013500000|2022-04-15 09:05:00|12649.4|12646.8|12649.9|12646.8|12651.1|12648.3|12649.1|12646.2|1691
1650013800000|2022-04-15 09:10:00|12650|12646.7|12650|12646.9|12651|12648.3|12649.2|12646.3|1217
1650014100000|2022-04-15 09:15:00|12649.9|12647|12649.7|12647.5|12650.8|12648.2|12649.4|12646.5|1217
1650014400000|2022-04-15 09:20:00|12649.9|12647.4|12646.8|12644.7|12650.6|12647.9|12646.7|12644.1|782
1650014700000|2022-04-15 09:25:00|12646.7|12644.6|12648.3|12645.5|12648.8|12646.6|12646.5|12644.3|1218
1650015000000|2022-04-15 09:30:00|12648.2|12645.6|12649.6|12647.2|12650.6|12647.7|12648|12645.2|904
1650015300000|2022-04-15 09:35:00|12649.5|12647.1|12650|12647.4|12650.5|12647.9|12649.2|12646.8|1381
1650015600000|2022-04-15 09:40:00|12649.9|12647.5|12649.3|12646.5|12650.5|12647.7|12648.6|12645.9|1575
1650015900000|2022-04-15 09:45:00|12649.2|12646.4|12649|12646.9|12649.6|12647.7|12648.5|12646|1753
1650016200000|2022-04-15 09:50:00|12648.9|12647|12648.7|12646.6|12649.5|12647.5|12648.3|12645.9|1831
1650016500000|2022-04-15 09:55:00|12648.6|12646.5|12649.2|12647|12649.5|12647.3|12648.3|12646.1|1643
1650016800000|2022-04-15 10:00:00|12649.3|12646.9|12648.8|12646.8|12649.4|12647.2|12647.3|12645.8|1363
1650017100000|2022-04-15 10:05:00|12648.9|12646.9|12649|12646.8|12649.1|12647.3|12648.7|12646.4|1171
1650017400000|2022-04-15 10:10:00|12649.1|12647.1|12648.8|12646.8|12649.2|12647.6|12648.6|12646.4|1444
1650017700000|2022-04-15 10:15:00|12648.9|12646.7|12648.9|12646.9|12649.3|12647.7|12648.7|12646.5|1392
1650018000000|2022-04-15 10:20:00|12649|12647|12648.5|12645.9|12649.2|12647.1|12648.2|12645.8|903
1650018300000|2022-04-15 10:25:00|12648.4|12646|12647.3|12644.9|12648.8|12646.1|12647.2|12644.5|1322
1650018600000|2022-04-15 10:30:00|12647.4|12645|12646.8|12645.1|12647.4|12645.6|12646.2|12644.6|667
1650018900000|2022-04-15 10:35:00|12646.9|12645|12647.7|12645.5|12648.3|12645.8|12646.5|12644.5|1155
1650019200000|2022-04-15 10:40:00|12648|12645.3|12647.2|12644.5|12648.2|12645.9|12646.6|12644.2|1012
1650019500000|2022-04-15 10:45:00|12647|12644.8|12648.4|12644.8|12649|12645.7|12644.8|12640.5|2074
1650019800000|2022-04-15 10:50:00|12648.3|12644.6|12647.1|12643.4|12648.9|12645.5|12646|12643.1|1446
1650020100000|2022-04-15 10:55:00|12647.2|12643.7|12645.6|12642.4|12647.8|12644.9|12645.5|12642.4|1497
1650020400000|2022-04-15 11:00:00|12645.7|12642.5|12647.4|12644.5|12648.1|12645.4|12645.5|12642.4|1441
1650020700000|2022-04-15 11:05:00|12647.2|12645.2|12647|12643.7|12648|12645.6|12644.9|12642.2|1470
1650021000000|2022-04-15 11:10:00|12647.1|12643.9|12645|12642.4|12647.7|12644.9|12645|12642|1502
1650021300000|2022-04-15 11:15:00|12645.1|12642.3|12645|12643.2|12645.5|12644.1|12644.4|12641.7|1182
1650021600000|2022-04-15 11:20:00|12645.1|12643|12644.8|12642.4|12645.3|12643.2|12644.5|12642.3|588
1650021900000|2022-04-15 11:25:00|12644.5|12642.5|12644.4|12642.3|12644.9|12642.9|12643.6|12642|280
1650022200000|2022-04-15 11:30:00|12644.3|12642.5|12644.9|12643.1|12644.9|12643.2|12643.7|12642.2|508
1650022500000|2022-04-15 11:35:00|12644.8|12643|12645.1|12642.7|12645.3|12643.4|12644.4|12642.5|1107
1650022800000|2022-04-15 11:40:00|12645|12642.5|12645.1|12643.3|12645.5|12643.7|12644.3|12642|1121
1650023100000|2022-04-15 11:45:00|12645.2|12643.1|12645.2|12643.2|12645.8|12644.3|12644.8|12642.5|1499
1650023400000|2022-04-15 11:50:00|12645.1|12643.1|12645.3|12643.7|12646|12644.4|12644.8|12642.7|1706
1650023700000|2022-04-15 11:55:00|12645.1|12644.1|12650.2|12645.1|12653.4|12648.9|12645|12643.5|2142
1650024000000|2022-04-15 12:00:00|12650.4|12644.5|12650.9|12646|12653|12648.3|12648.7|12644.1|2026
1650024300000|2022-04-15 12:05:00|12650.6|12645.9|12652.6|12649.5|12654.3|12650|12649.8|12644.8|2193
1650024600000|2022-04-15 12:10:00|12652.5|12649.7|12652.3|12649.8|12653|12650.5|12651.9|12648.9|1131
1650024900000|2022-04-15 12:15:00|12652.2|12649.7|12653.3|12647.3|12653.7|12650.3|12647.9|12643.2|2216
1650025200000|2022-04-15 12:20:00|12653|12647|12655.5|12649.5|12656.3|12650.7|12650.1|12644.5|1371
1650025500000|2022-04-15 12:25:00|12655.6|12649.6|12654.5|12649.6|12655.9|12652.6|12653|12649.2|1140
1650025800000|2022-04-15 12:30:00|12653.8|12650.1|12651.9|12645.9|12655|12651.5|12650.3|12644.4|748
1650026100000|2022-04-15 12:35:00|12651.8|12645.8|12651.9|12647.6|12653.7|12649.3|12650.7|12645.8|1889
1650026400000|2022-04-15 12:40:00|12652|12647.5|12652.1|12646.9|12653.1|12648.9|12649.3|12645.7|1479
1650026700000|2022-04-15 12:45:00|12652.2|12646.8|12651.2|12646.3|12652.2|12647.8|12649.3|12645.3|1289
1650027000000|2022-04-15 12:50:00|12651.1|12646.4|12649.8|12646.2|12651.4|12647.3|12648.6|12645.3|1098
1650027300000|2022-04-15 12:55:00|12649.7|12646.1|12650.1|12646.2|12651.4|12647.4|12648.8|12645.3|953
1650027600000|2022-04-15 13:00:00|12650|12646.1|12650|12647.1|12651.3|12648.1|12648.4|12645.2|1157
1650027900000|2022-04-15 13:05:00|12650.1|12646.9|12650.4|12647.1|12650.8|12647.8|12648.8|12645.8|1603
1650028200000|2022-04-15 13:10:00|12650.2|12647.3|12650.9|12646|12651.6|12648.1|12648.9|12645.4|1128
1650028500000|2022-04-15 13:15:00|12651.1|12645.9|12648.7|12644.4|12654.9|12651.9|12647.9|12643.7|1638
1650028800000|2022-04-15 13:20:00|12648.8|12644.6|12653.4|12649.8|12653.9|12650.1|12648.4|12644.3|1753
1650029100000|2022-04-15 13:25:00|12653.3|12649.6|12651.5|12647.4|12654.9|12650.8|12649.5|12644.6|1601
1650029400000|2022-04-15 13:30:00|12651.6|12647.3|12652.1|12649.8|12653.2|12650.6|12650.6|12646.3|675
1650029700000|2022-04-15 13:35:00|12651.8|12650.1|12652|12649.7|12652.2|12650.4|12651|12649.5|664
1650030000000|2022-04-15 13:40:00|12651.9|12649.6|12651.8|12647.3|12652.3|12649.9|12649.7|12644.9|1301
1650030300000|2022-04-15 13:45:00|12651.7|12647.4|12651.2|12646.9|12652.1|12647.7|12650.5|12646.3|910
1650030600000|2022-04-15 13:50:00|12651.4|12646.6|12652.1|12649.7|12652.8|12649.9|12650.4|12646.2|875
1650030900000|2022-04-15 13:55:00|12651.9|12649.8|12652.2|12648.7|12652.5|12650.1|12650.3|12647.2|528
1650031200000|2022-04-15 14:00:00|12652|12648.8|12652.3|12647.7|12652.6|12649.6|12651.5|12647.5|461
1650031500000|2022-04-15 14:05:00|12652.4|12647.8|12652.3|12647.6|12652.7|12648.6|12647.9|12644.5|853
1650031800000|2022-04-15 14:10:00|12652.2|12647.7|12649.9|12646.1|12652.5|12648.7|12648.4|12644.3|639
1650032100000|2022-04-15 14:15:00|12649.6|12646.2|12650|12646.7|12650.7|12647.4|12649|12646|553
1650032400000|2022-04-15 14:20:00|12650.1|12646.6|12650.2|12646.9|12650.5|12647.8|12647.4|12644.6|469
1650032700000|2022-04-15 14:25:00|12650.3|12647|12648.7|12646.5|12650.6|12647.6|12647.4|12645.7|431
1650033000000|2022-04-15 14:30:00|12649.6|12646.8|12649.3|12647.2|12650.4|12647.7|12647.4|12645.7|904
1650033300000|2022-04-15 14:35:00|12649.4|12647.3|12649.4|12646.7|12649.7|12647.8|12649.2|12646.6|561
1650033600000|2022-04-15 14:40:00|12649.5|12646.8|12650.5|12647|12650.7|12648.3|12649.4|12646.1|486
1650033900000|2022-04-15 14:45:00|12650.4|12647.1|12650.1|12646.9|12650.7|12647.8|12650|12646.7|837
1650034200000|2022-04-15 14:50:00|12650|12647|12650.6|12647.3|12650.8|12647.9|12649.8|12646.4|453
1650034500000|2022-04-15 14:55:00|12650.5|12647.1|12648.4|12646.6|12650.8|12648|12647.9|12645.9|870
1650034800000|2022-04-15 15:00:00|12648.5|12646.8|12648.1|12647.1|12648.8|12647.2|12647.9|12646.1|371
1650035100000|2022-04-15 15:05:00|12648|12647|12648.4|12646.4|12648.6|12647|12647.8|12646.2|262
1650035400000|2022-04-15 15:10:00|12648.5|12646.5|12646.7|12644.7|12650.3|12647.1|12646.5|12644.2|555
1650035700000|2022-04-15 15:15:00|12646.8|12644.9|12650.2|12644.9|12650.6|12645.7|12646.3|12644.2|1068
1650036000000|2022-04-15 15:20:00|12650.3|12645.3|12644.5|12639.9|12650.3|12645.4|12642.8|12639.6|1061
1650036300000|2022-04-15 15:25:00|12644.3|12639.8|12644.7|12640.1|12645|12641.3|12641.4|12638.7|607
1650036600000|2022-04-15 15:30:00|12643.8|12640.2|12639.6|12635.7|12644.8|12640.7|12639.3|12635.3|768
1650036900000|2022-04-15 15:35:00|12639.5|12635.5|12634.4|12629.9|12640.7|12636.2|12633.4|12628.9|746
1650037200000|2022-04-15 15:40:00|12634.2|12630.1|12635.3|12630.8|12638.5|12632.5|12632.8|12628.8|704
1650037500000|2022-04-15 15:45:00|12635.4|12630.6|12635.5|12631.3|12637.1|12632.1|12633|12629.4|533
1650037800000|2022-04-15 15:50:00|12635.4|12631.4|12636.1|12631.6|12636.4|12632.3|12634.7|12630.9|211
1650038100000|2022-04-15 15:55:00|12636|12631.5|12635.6|12630.7|12637.6|12633.2|12635.1|12630.3|512
1650038400000|2022-04-15 16:00:00|12635.9|12630.5|12638.1|12632.2|12640.9|12636.2|12635.3|12630.4|516
1650038700000|2022-04-15 16:05:00|12638|12632.3|12639.4|12633.4|12640.1|12634.1|12637.5|12631.6|448
1650039000000|2022-04-15 16:10:00|12639.5|12633.5|12639.9|12633.9|12644.9|12638.9|12639|12633|729
1650039300000|2022-04-15 16:15:00|12640|12634|12640.7|12634.7|12641.2|12635.2|12638|12632.5|958
1650039600000|2022-04-15 16:20:00|12640.9|12634.9|12641.1|12635.1|12641.8|12635.8|12640.5|12634.5|789
1650039900000|2022-04-15 16:25:00|12641.2|12635.2|12639.7|12633.7|12641.2|12635.3|12638.6|12633.1|1168
1650040200000|2022-04-15 16:30:00|12639.6|12633.8|12639.8|12634.3|12640.3|12636.9|12639.4|12633.5|937
1650040500000|2022-04-15 16:35:00|12639.7|12634.4|12640.6|12634.6|12642.5|12637|12639.3|12633.8|938
1650040800000|2022-04-15 16:40:00|12640.9|12634.9|12640.2|12635.8|12642.2|12636.5|12639.9|12634.6|672
1650041100000|2022-04-15 16:45:00|12640.5|12635.9|12640.4|12635.9|12641.3|12636.1|12639.1|12635.3|810
1650041400000|2022-04-15 16:50:00|12640.5|12636|12640.9|12634.9|12641.2|12636.1|12639.7|12633.7|895
1650041700000|2022-04-15 16:55:00|12640.8|12635|12642.5|12636.5|12642.8|12636.8|12640.6|12634.6|881
1650042000000|2022-04-15 17:00:00|12642.4|12636.4|12640.4|12634.4|12642.9|12636.9|12640|12634|449
1650042300000|2022-04-15 17:05:00|12640.5|12634.5|12641.1|12635.1|12642.9|12636.9|12639.6|12633.6|522
1650042600000|2022-04-15 17:10:00|12641.2|12635.2|12641.6|12635.6|12641.8|12635.8|12640.6|12634.6|267
1650042900000|2022-04-15 17:15:00|12641.7|12635.7|12642.3|12636.3|12642.6|12636.6|12640.6|12634.6|291
1650043200000|2022-04-15 17:20:00|12642.2|12636.2|12642.2|12636.2|12642.7|12636.7|12641.4|12635.4|203
1650043500000|2022-04-15 17:25:00|12642.3|12636.3|12643|12637|12644|12638|12641.4|12635.4|419
1650043800000|2022-04-15 17:30:00|12643.2|12637.2|12642.3|12636.3|12643.6|12637.6|12642.1|12636.1|370
1650044100000|2022-04-15 17:35:00|12642.4|12636.4|12642.6|12636.6|12643.4|12637.4|12642.2|12636.2|311
1650044400000|2022-04-15 17:40:00|12642.7|12636.7|12643.5|12637.5|12644.2|12638.2|12642.2|12636.2|231
1650044700000|2022-04-15 17:45:00|12643.7|12637.7|12643.9|12637.9|12645.4|12639.4|12641.3|12635.3|494
1650045000000|2022-04-15 17:50:00|12643.8|12637.8|12644.1|12638.1|12644.5|12638.5|12642.5|12636.5|388
1650045300000|2022-04-15 17:55:00|12644|12638|12644.1|12638.1|12644.4|12639.1|12642.7|12636.7|401
1650045600000|2022-04-15 18:00:00|12644|12638|12644.2|12638.2|12644.5|12638.5|12642.9|12636.9|322
1650045900000|2022-04-15 18:05:00|12644.3|12638.3|12641.7|12636.5|12644.6|12638.6|12641.2|12635.7|498
1650046200000|2022-04-15 18:10:00|12641.6|12636.6|12642.1|12636.2|12642.4|12637.6|12641.4|12635.5|747
1650046500000|2022-04-15 18:15:00|12642|12636.1|12641.5|12635.5|12642.4|12638.2|12639.7|12634.4|1277
1650046800000|2022-04-15 18:20:00|12641.4|12635.4|12641.5|12637.5|12642.5|12638.3|12641.1|12635.3|885
1650047100000|2022-04-15 18:25:00|12641.4|12637.4|12641.1|12636.7|12642|12637.9|12640.8|12635.4|1375
1650047400000|2022-04-15 18:30:00|12641.2|12636.6|12643.3|12637.3|12644.7|12638.7|12640.8|12636.2|1163
1650047700000|2022-04-15 18:35:00|12643.2|12637.2|12644.2|12638.2|12644.3|12638.3|12642.8|12636.8|275
1650048000000|2022-04-15 18:40:00|12644.1|12638.1|12643.7|12639|12645.3|12640|12643.5|12637.5|402
1650048300000|2022-04-15 18:45:00|12643.6|12638.9|12643.5|12638.3|12644.9|12640.1|12642.7|12638|1153
1650048600000|2022-04-15 18:50:00|12643.4|12638.4|12642.1|12636.1|12645.3|12639.7|12641.8|12635.8|833
1650048900000|2022-04-15 18:55:00|12642|12636|12638.5|12635.1|12643|12637|12637|12634|1327
1650049200000|2022-04-15 19:00:00|12638.4|12634.9|12640.6|12635.1|12645.2|12639.2|12638.3|12634.6|449
1650049500000|2022-04-15 19:05:00|12640.7|12634.9|12641.8|12635.8|12642.7|12636.7|12640.2|12634.2|1039
1650049800000|2022-04-15 19:10:00|12641.9|12635.9|12642.4|12636.4|12643.5|12637.5|12641.1|12635.1|1280
1650050100000|2022-04-15 19:15:00|12642.1|12636.1|12641.5|12635.5|12643.6|12637.6|12641|12635|1364
1650050400000|2022-04-15 19:20:00|12641.4|12635.4|12641.7|12635.7|12642.9|12636.9|12640.7|12634.7|646
1650050700000|2022-04-15 19:25:00|12641.6|12635.6|12640.2|12634.2|12642.3|12636.3|12639|12633|626
1650051000000|2022-04-15 19:30:00|12640.4|12634.4|12639.4|12633.4|12641.4|12635.4|12638.3|12632.3|871
1650051300000|2022-04-15 19:35:00|12639.7|12633.7|12639.2|12633.2|12639.9|12633.9|12637.6|12631.6|1162
1650051600000|2022-04-15 19:40:00|12639.3|12633.3|12638.8|12632.8|12639.3|12633.3|12637.2|12631.2|1525
1650051900000|2022-04-15 19:45:00|12638.4|12632.4|12636.6|12630.6|12639|12633|12635.7|12630.2|1467
1650052200000|2022-04-15 19:50:00|12636.7|12630.8|12639.1|12633.1|12641.6|12635.6|12636.2|12630.2|735
1650052500000|2022-04-15 19:55:00|12639.3|12633.3|12638.9|12637.9|12642.2|12638.1|12638.3|12632.9|753
1650052800000|2022-04-15 20:00:00|12639|12638|12641.9|12638.1|12643.9|12640.2|12638.6|12634.7|507
1650053100000|2022-04-15 20:05:00|12642|12638.2|12642.3|12637|12644.2|12640.5|12640.2|12635.5|494
1650053400000|2022-04-15 20:10:00|12642.1|12637.1|12642.2|12637.6|12643.8|12640|12640.5|12636|378
1650053700000|2022-04-15 20:15:00|12642.3|12637.7|12642.5|12638.5|12644.1|12640.9|12640.6|12635|656
1650054000000|2022-04-15 20:20:00|12642.6|12638.2|12646.4|12640.4|12647|12641.2|12640.9|12636.6|197
1650054300000|2022-04-15 20:25:00|12646.1|12640.1|12644.8|12638.8|12647.4|12642.5|12644.1|12638.1|470
1650054600000|2022-04-15 20:30:00|12645.4|12639.4|12650.9|12645.1|12651.9|12648.1|12644.5|12638.5|398
1650054900000|2022-04-15 20:35:00|12651|12645.2|12651.5|12645.5|12652.8|12648.1|12647.7|12641.7|748
1650055200000|2022-04-15 20:40:00|12651.6|12645.6|12648.1|12643.5|12654.4|12648.4|12645.9|12642.3|593
1650055500000|2022-04-15 20:45:00|12647.7|12643.3|12647.7|12641.7|12653|12647|12645.8|12641.6|288
1650055800000|2022-04-15 20:50:00|12647.8|12641.8|12640.1|12634.1|12650.3|12644.3|12637.7|12631.9|498
1650056100000|2022-04-15 20:55:00|12639.4|12633.4|12647.8|12641.8|12649.5|12643.5|12638.6|12632.6|147
1650225600000|2022-04-17 20:00:00|12653.6|12641.6|12653.6|12641.6|12653.6|12641.6|12653.6|12641.6|1
1650225900000|2022-04-17 20:05:00|12650.3|12638.3|12651.9|12639.9|12652.2|12640.2|12647.8|12635.8|10
1650226200000|2022-04-17 20:10:00|12651.7|12639.7|12651.9|12639.9|12651.9|12639.9|12649.9|12637.9|4
1650226500000|2022-04-17 20:15:00|12649.5|12637.5|12651.9|12639.9|12651.9|12639.9|12649.5|12637.5|5
1650226800000|2022-04-17 20:20:00|12649.5|12637.5|12651.9|12639.9|12651.9|12639.9|12649.5|12637.5|2
1650227100000|2022-04-17 20:25:00|12651.2|12639.2|12651.9|12639.9|12651.9|12639.9|12649.8|12637.8|5
1650227700000|2022-04-17 20:35:00|12649.5|12637.5|12649.5|12637.5|12649.5|12637.5|12649.5|12637.5|1
1650228300000|2022-04-17 20:45:00|12652.2|12640.2|12651.9|12639.9|12652.2|12640.2|12649.8|12637.8|3
1650228600000|2022-04-17 20:50:00|12649.5|12637.5|12649.5|12637.5|12649.5|12637.5|12649.5|12637.5|1
1650228900000|2022-04-17 20:55:00|12649.9|12637.9|12649.5|12637.5|12649.9|12637.9|12649.5|12637.5|5
1650229200000|2022-04-17 21:00:00|12651.9|12639.9|12647.2|12641.2|12651.9|12643.7|12644.6|12638.3|24
1650229500000|2022-04-17 21:05:00|12647.4|12641.4|12647.4|12641.4|12647.4|12641.4|12645.8|12639.8|7
1650229800000|2022-04-17 21:10:00|12645.9|12639.9|12649.8|12643.8|12649.8|12643.8|12644.8|12638.8|71
1650230100000|2022-04-17 21:15:00|12646.4|12640.4|12646.4|12640.4|12649.8|12643.8|12645.9|12639.9|61
1650230400000|2022-04-17 21:20:00|12646.9|12640.9|12646.8|12640.8|12649.8|12643.8|12645.2|12639.2|124
1650230700000|2022-04-17 21:25:00|12646.9|12640.9|12646.3|12640.3|12650.6|12644.6|12646.2|12640.2|74
1650231000000|2022-04-17 21:30:00|12646.4|12640.4|12643.7|12637.7|12649.8|12643.8|12642.8|12636.8|189
1650231300000|2022-04-17 21:35:00|12643.6|12637.6|12641.3|12635.3|12644.4|12639.3|12640.3|12634.3|133
1650231600000|2022-04-17 21:40:00|12641.4|12635.4|12641.2|12636.3|12642.2|12636.8|12640.2|12634.2|139
1650231900000|2022-04-17 21:45:00|12641.4|12635.7|12646.5|12640.5|12650.3|12644.3|12641.2|12635.3|197
1650232200000|2022-04-17 21:50:00|12648|12642|12643.6|12637.6|12649.2|12643.2|12643|12637|120
1650232500000|2022-04-17 21:55:00|12643.4|12637.4|12647.6|12641.6|12652.1|12646.1|12643|12637|204
1650232800000|2022-04-17 22:00:00|12648.2|12642.2|12649.3|12644.9|12650.1|12645.4|12638|12632.3|1701
1650233100000|2022-04-17 22:05:00|12649.2|12645.1|12649.2|12645.1|12651|12646.3|12646.4|12641.2|1601
1650233400000|2022-04-17 22:10:00|12649.1|12645|12653|12647|12653.6|12649|12647.5|12643.7|945
1650233700000|2022-04-17 22:15:00|12652.8|12646.8|12661.5|12657.3|12662|12657.7|12649.7|12645.7|1185
1650234000000|2022-04-17 22:20:00|12661.8|12657.4|12668.9|12663.5|12673.8|12668.9|12657.4|12652|1279
1650234300000|2022-04-17 22:25:00|12669.3|12663.4|12671.7|12667.1|12676.5|12672.5|12666.1|12661.5|914
1650234600000|2022-04-17 22:30:00|12671.3|12667.5|12667.6|12662.8|12673.1|12668.9|12665.2|12661.8|832
1650234900000|2022-04-17 22:35:00|12667.7|12662.7|12667.9|12664.8|12670.9|12666.3|12665.1|12661.5|602
1650235200000|2022-04-17 22:40:00|12669.2|12665|12663.9|12661|12669.2|12665.7|12663.6|12660.9|654
1650235500000|2022-04-17 22:45:00|12663.8|12661.1|12658.5|12656.1|12665.6|12662.9|12657.7|12654.9|1013
1650235800000|2022-04-17 22:50:00|12658.6|12656.2|12663.5|12660.4|12666.6|12663.6|12655.7|12653.1|989
1650236100000|2022-04-17 22:55:00|12663.6|12660.3|12655.1|12652.5|12665.8|12663.2|12654.6|12651.8|919
1650236400000|2022-04-17 23:00:00|12655|12652.6|12658.1|12656.6|12660.5|12658.8|12651.4|12649.6|1154
1650236700000|2022-04-17 23:05:00|12658.5|12656.2|12657.4|12655.8|12660.3|12658.8|12656.3|12654.1|1052
1650237000000|2022-04-17 23:10:00|12657.3|12655.7|12658.3|12657.3|12659.5|12658.1|12656.3|12654.7|822
1650237300000|2022-04-17 23:15:00|12658.2|12657.2|12660.1|12658.5|12660.8|12659.4|12656.5|12655.2|1139
1650237600000|2022-04-17 23:20:00|12660.2|12658.6|12659.6|12658.6|12661.8|12660.4|12658.8|12657.4|980
1650237900000|2022-04-17 23:25:00|12659.7|12658.7|12657.3|12656.3|12661.1|12659.7|12657.2|12656|697
1650238200000|2022-04-17 23:30:00|12657.2|12656.2|12658.9|12657.9|12660.3|12659|12656.2|12654.8|787
1650238500000|2022-04-17 23:35:00|12658.8|12657.8|12660.6|12658.9|12662|12660.6|12658.8|12657.8|643
1650238800000|2022-04-17 23:40:00|12659.9|12658.6|12667.7|12666.1|12668.2|12666.7|12659.6|12658.4|973
1650239100000|2022-04-17 23:45:00|12667.6|12666.2|12665.8|12664.8|12670.5|12668.9|12665.1|12663.9|812
1650239400000|2022-04-17 23:50:00|12665.7|12664.7|12662|12661|12666.8|12665.6|12661.7|12660.3|506
1650239700000|2022-04-17 23:55:00|12662.1|12661.1|12662.1|12661.1|12664.8|12663.4|12660.3|12659.3|543
1650240000000|2022-04-18 00:00:00|12662|12661|12665.9|12664.9|12668|12666.7|12659.7|12658.7|1031
1650240300000|2022-04-18 00:05:00|12665.8|12664.8|12663|12662|12667.2|12666.1|12662.9|12661.9|433
1650240600000|2022-04-18 00:10:00|12663.1|12662.1|12665.1|12664.1|12665.4|12664.5|12661|12660|479
1650240900000|2022-04-18 00:15:00|12665.2|12664.2|12671|12670|12675.4|12674.4|12664.9|12664|748
1650241200000|2022-04-18 00:20:00|12670.9|12669.9|12672.6|12671.9|12675|12674.1|12668.9|12668.1|625
1650241500000|2022-04-18 00:25:00|12673|12672|12675.8|12674.8|12679.7|12678.7|12673|12672|670
1650241800000|2022-04-18 00:30:00|12675.7|12675|12675.5|12674.8|12676.3|12675.3|12674.1|12673.1|431
1650242100000|2022-04-18 00:35:00|12675.6|12674.9|12674.3|12673.3|12679.2|12678.4|12671.8|12670.8|555
1650242400000|2022-04-18 00:40:00|12674.2|12673.2|12676.3|12675.3|12676.4|12675.4|12672.1|12671.1|661
1650242700000|2022-04-18 00:45:00|12676.4|12675.4|12671.8|12671.1|12679|12678|12671.7|12670.7|715
1650243000000|2022-04-18 00:50:00|12671.9|12670.9|12666.8|12665.8|12674.3|12673.3|12663.9|12662.9|928
1650243300000|2022-04-18 00:55:00|12666.4|12663.6|12657|12656.3|12666.4|12663.6|12656.5|12655.4|1227
1650243600000|2022-04-18 01:00:00|12656.9|12656.2|12661.6|12660.6|12663.7|12663|12655|12654|762
1650243900000|2022-04-18 01:05:00|12661.7|12660.7|12662.2|12661.2|12663.2|12662.2|12659|12658.1|656
1650244200000|2022-04-18 01:10:00|12662.3|12661.3|12653.3|12652.3|12663|12662|12651.9|12650.9|808
1650244500000|2022-04-18 01:15:00|12653.2|12652.2|12652.2|12651.2|12653.5|12652.6|12645.3|12644.3|823
1650244800000|2022-04-18 01:20:00|12652.6|12651.6|12634.7|12633|12665.1|12663.6|12631.4|12629.7|1354
1650245100000|2022-04-18 01:25:00|12635.4|12633.3|12630.5|12628.9|12646.8|12645.6|12624.4|12623.4|2058
1650245400000|2022-04-18 01:30:00|12630.6|12628.7|12640.6|12639.6|12644.2|12643.2|12630.5|12628.7|1246
1650245700000|2022-04-18 01:35:00|12640.5|12639.5|12642.8|12641.8|12645.3|12644.2|12639.4|12638.4|755
1650246000000|2022-04-18 01:40:00|12642.9|12641.9|12640.6|12639.6|12644.7|12643.8|12639|12638|572
1650246300000|2022-04-18 01:45:00|12640.5|12639.5|12642.9|12641.9|12644.6|12643.6|12640.1|12639.1|712
1650246600000|2022-04-18 01:50:00|12643|12642|12649|12648|12650.7|12649.7|12642.9|12641.9|579
1650246900000|2022-04-18 01:55:00|12648.9|12647.9|12647|12646|12649.2|12648.3|12645.5|12644.3|387
1650247200000|2022-04-18 02:00:00|12646.9|12645.9|12648.7|12647.7|12649.2|12648.4|12645.2|12644.2|478
1650247500000|2022-04-18 02:05:00|12648.6|12647.6|12659.6|12658.6|12662.6|12661.5|12647.7|12646.9|811
1650247800000|2022-04-18 02:10:00|12659.7|12658.7|12657.1|12656.1|12661.4|12660.4|12655.6|12654.6|465
1650248100000|2022-04-18 02:15:00|12657.2|12656.2|12656.9|12655.9|12658.2|12657.3|12655.7|12654.9|305
1650248400000|2022-04-18 02:20:00|12657.2|12656.2|12659.2|12658.2|12661|12659.9|12656.7|12655.7|422
1650248700000|2022-04-18 02:25:00|12659.1|12658.1|12659.6|12658.6|12660.6|12659.4|12658.1|12657|326
1650249000000|2022-04-18 02:30:00|12659.8|12658.8|12656.5|12655.5|12661.7|12660.4|12656.1|12655.2|349
1650249300000|2022-04-18 02:35:00|12656.4|12655.4|12652.2|12651.2|12658.6|12657.6|12651.9|12651.1|442
1650249600000|2022-04-18 02:40:00|12652|12651.3|12653.7|12653|12654.5|12653.5|12651.9|12650.9|252
1650249900000|2022-04-18 02:45:00|12653.8|12653.1|12652.6|12651.6|12656.5|12655.7|12652.3|12651.5|302
1650250200000|2022-04-18 02:50:00|12652.5|12651.5|12656.7|12655.7|12656.7|12655.7|12652.5|12651.5|266
1650250500000|2022-04-18 02:55:00|12656.8|12655.8|12660.1|12659.1|12661.7|12660.7|12655.2|12654.5|578
1650250800000|2022-04-18 03:00:00|12660|12659|12657.6|12656.9|12660.6|12659.6|12656.9|12656.1|220
1650251100000|2022-04-18 03:05:00|12657.8|12656.8|12663.5|12662.5|12663.8|12662.8|12656.9|12656.1|387
1650251400000|2022-04-18 03:10:00|12663.4|12662.4|12659.9|12658.9|12663.4|12662.5|12659.5|12658.5|294
1650251700000|2022-04-18 03:15:00|12660|12659|12660.3|12659.3|12660.8|12659.9|12658.8|12657.8|327
1650252000000|2022-04-18 03:20:00|12660.4|12659.4|12661.2|12660.5|12662.6|12661.6|12659.4|12658.5|379
1650252300000|2022-04-18 03:25:00|12661.4|12660.4|12661|12660|12663.4|12662.6|12660.1|12659.1|373
1650252600000|2022-04-18 03:30:00|12661.1|12660.1|12662.5|12661.5|12662.7|12661.8|12660.5|12659.6|209
1650252900000|2022-04-18 03:35:00|12662.2|12661.1|12664.3|12663.3|12664.9|12663.9|12661.8|12660.9|249
1650253200000|2022-04-18 03:40:00|12664.4|12663.4|12665.4|12664.4|12665.5|12664.5|12661.8|12660.9|251
1650253500000|2022-04-18 03:45:00|12665.3|12664.3|12667.7|12666.7|12668.2|12667.2|12664.2|12663.3|375
1650253800000|2022-04-18 03:50:00|12667.8|12666.8|12670.2|12669.2|12670.2|12669.2|12666.7|12665.7|451
1650254100000|2022-04-18 03:55:00|12670.1|12669.1|12667.7|12666.7|12670.2|12669.2|12666.8|12665.9|385
1650254400000|2022-04-18 04:00:00|12667.6|12666.6|12666.8|12665.8|12668.3|12667.4|12664.2|12663.3|391
1650254700000|2022-04-18 04:05:00|12666.9|12665.9|12668.2|12667.2|12669.2|12668.3|12665.4|12664.4|399
1650255000000|2022-04-18 04:10:00|12668.3|12667.3|12666.3|12665.3|12668.6|12667.8|12665.9|12664.9|290
1650255300000|2022-04-18 04:15:00|12666.2|12665.2|12665.1|12664.1|12666.6|12665.7|12663.4|12662.4|409
1650255600000|2022-04-18 04:20:00|12665|12664.3|12664.3|12663.3|12665.1|12664.3|12662.6|12661.7|406
1650255900000|2022-04-18 04:25:00|12664.2|12663.2|12664.5|12663.5|12666.1|12665.1|12663.9|12663.1|228
1650256200000|2022-04-18 04:30:00|12664.6|12663.6|12666.8|12665.8|12667.4|12666.5|12664.4|12663.4|196
1650256500000|2022-04-18 04:35:00|12666.7|12665.7|12667.3|12666.3|12667.6|12666.6|12664.9|12663.9|393
1650256800000|2022-04-18 04:40:00|12667.4|12666.4|12664.9|12664.2|12668.3|12667.5|12664.8|12663.9|250
1650257100000|2022-04-18 04:45:00|12664.8|12664.1|12663.4|12662.7|12665.9|12665|12663.4|12662.4|276
1650257400000|2022-04-18 04:50:00|12663.5|12662.8|12663.2|12662.2|12664.3|12663.4|12660.9|12659.9|250
1650257700000|2022-04-18 04:55:00|12663|12662|12664.9|12663.9|12665.2|12664.3|12662.5|12661.6|465
1650258000000|2022-04-18 05:00:00|12665|12664|12661.9|12660.9|12665.4|12664.7|12661.3|12660.5|216
1650258300000|2022-04-18 05:05:00|12662|12661|12661.9|12660.9|12662.7|12661.7|12660.8|12659.8|201
1650258600000|2022-04-18 05:10:00|12662|12661|12662.8|12661.8|12666.1|12665.1|12661.5|12660.7|301
1650258900000|2022-04-18 05:15:00|12662.7|12661.7|12662.7|12661.7|12663.3|12662.4|12660.9|12660.1|343
1650259200000|2022-04-18 05:20:00|12662.5|12661.5|12661.4|12660.4|12664.2|12663.4|12660.8|12660.1|303
1650259500000|2022-04-18 05:25:00|12661.3|12660.3|12661.1|12660.1|12661.8|12661|12658.9|12657.9|401
1650259800000|2022-04-18 05:30:00|12661.2|12660.2|12661|12660|12662.1|12661.3|12660.1|12659.4|249
1650260100000|2022-04-18 05:35:00|12661.1|12660.1|12660.2|12659.2|12663.7|12662.8|12660|12659|386
1650260400000|2022-04-18 05:40:00|12660.3|12659.3|12662.6|12661.6|12663.4|12662.4|12660.3|12659.3|287
1650260700000|2022-04-18 05:45:00|12662.5|12661.5|12663.8|12662.8|12664.2|12663.3|12661.6|12660.7|314
1650261000000|2022-04-18 05:50:00|12663.9|12662.9|12665|12664|12667.8|12666.8|12663.6|12662.7|426
1650261300000|2022-04-18 05:55:00|12665.1|12664.1|12665.4|12664.4|12667.7|12666.7|12664.8|12663.8|390
1650261600000|2022-04-18 06:00:00|12665.5|12664.5|12663.6|12662.6|12667.9|12667|12663.6|12662.6|338
1650261900000|2022-04-18 06:05:00|12663.5|12662.5|12665.1|12664.1|12666.3|12665.6|12663.3|12662.4|297
1650262200000|2022-04-18 06:10:00|12665.2|12664.2|12662|12661.3|12665.2|12664.2|12659.7|12659|494
1650262500000|2022-04-18 06:15:00|12662.1|12661|12663.7|12662.7|12665.8|12665|12662.1|12661|359
1650262800000|2022-04-18 06:20:00|12663.8|12662.8|12665|12664|12665.4|12664.4|12663.6|12662.7|321
1650263100000|2022-04-18 06:25:00|12664.9|12663.9|12664.8|12663.8|12666|12665.1|12663.4|12662.4|415
1650263400000|2022-04-18 06:30:00|12664.7|12663.7|12665.2|12663.7|12666.3|12665.3|12663.4|12662.3|337
1650263700000|2022-04-18 06:35:00|12664.9|12663.9|12664.4|12663.7|12665.6|12664.2|12663.2|12662.1|334
1650264000000|2022-04-18 06:40:00|12664.5|12663.4|12665.5|12664.5|12667.2|12666.2|12664.5|12663.2|319
1650264300000|2022-04-18 06:45:00|12665.4|12664.4|12662.7|12661.7|12666.7|12665.7|12660.8|12659.8|298
1650264600000|2022-04-18 06:50:00|12663|12662|12663.6|12662.6|12665.6|12664.5|12662|12661|318
1650264900000|2022-04-18 06:55:00|12663.8|12663.1|12662.9|12661.9|12664.6|12663.6|12661.3|12660.3|344
1650265200000|2022-04-18 07:00:00|12663.1|12662.1|12657.9|12656.9|12663.8|12662.8|12656.6|12655.6|672
1650265500000|2022-04-18 07:05:00|12658|12657|12657|12656|12658.8|12657.8|12655.5|12654.5|427
1650265800000|2022-04-18 07:10:00|12656.9|12656.2|12653|12652|12657.1|12656.2|12652.7|12651.6|308
1650266100000|2022-04-18 07:15:00|12652.9|12652.2|12648.7|12647.7|12653.4|12652.6|12645.3|12644.5|536
1650266400000|2022-04-18 07:20:00|12648.9|12647.9|12654.4|12653.4|12654.8|12653.8|12648.5|12647.6|595
1650266700000|2022-04-18 07:25:00|12654.5|12653.5|12656.4|12655.4|12657.2|12656.2|12653|12652.2|399
1650267000000|2022-04-18 07:30:00|12656.7|12655.7|12658.7|12658|12660.5|12659.6|12656.7|12655.7|449
1650267300000|2022-04-18 07:35:00|12658.8|12657.8|12660.5|12659.5|12662.4|12661.6|12658.6|12657.8|381
1650267600000|2022-04-18 07:40:00|12660.4|12659.7|12659|12658|12661.8|12660.6|12657.8|12656.9|378
1650267900000|2022-04-18 07:45:00|12659.1|12658.1|12657.8|12657.1|12660.5|12659.6|12657.1|12656.1|335
1650268200000|2022-04-18 07:50:00|12658|12657|12658.5|12657.5|12658.9|12657.9|12657.1|12656.2|280
1650268500000|2022-04-18 07:55:00|12659|12658.3|12664.4|12663.4|12666|12665.2|12659|12658.2|475
1650268800000|2022-04-18 08:00:00|12664.3|12663.6|12669.2|12668.2|12669.2|12668.3|12662.5|12661.5|429
1650269100000|2022-04-18 08:05:00|12669.1|12668.1|12667|12666|12669.7|12668.7|12666.2|12665.2|367
1650269400000|2022-04-18 08:10:00|12667.1|12666.1|12666.2|12665.2|12669.4|12668.3|12665.3|12664.3|380
1650269700000|2022-04-18 08:15:00|12666.3|12665.3|12664.7|12664|12668.6|12667.6|12664.5|12663.7|439
1650270000000|2022-04-18 08:20:00|12664.8|12664.1|12664.6|12663.6|12665.2|12664.4|12662.4|12661.6|316
1650270300000|2022-04-18 08:25:00|12664.5|12663.5|12665.6|12664.6|12666.3|12665.4|12664.5|12663.5|321
1650270600000|2022-04-18 08:30:00|12665.9|12664.4|12660.5|12659.5|12665.9|12664.6|12660|12659.1|431
1650270900000|2022-04-18 08:35:00|12660.6|12659.6|12659.8|12658.8|12660.8|12659.8|12658.7|12657.7|257
1650271200000|2022-04-18 08:40:00|12659.7|12658.7|12660.7|12659.7|12662.1|12661.1|12658.9|12657.8|272
1650271500000|2022-04-18 08:45:00|12661|12659.4|12660.3|12659.3|12661.6|12660.6|12659.1|12658|313
1650271800000|2022-04-18 08:50:00|12660|12659.2|12659.1|12658.1|12660.7|12659.7|12658.1|12657.2|286
1650272100000|2022-04-18 08:55:00|12659.2|12658.2|12663.7|12662.7|12664.9|12664.1|12659.1|12658.1|466
1650272400000|2022-04-18 09:00:00|12663.6|12662.9|12661.8|12660.8|12664.7|12663.7|12660.2|12659.4|370
1650272700000|2022-04-18 09:05:00|12661.9|12660.9|12659.9|12658.9|12662.5|12661.8|12659|12658.1|329
1650273000000|2022-04-18 09:10:00|12660.1|12659.1|12662.7|12661.7|12662.8|12661.8|12659.5|12658.7|333
1650273300000|2022-04-18 09:15:00|12662.8|12661.8|12660.7|12659.7|12662.9|12661.8|12660.6|12659.6|217
1650273600000|2022-04-18 09:20:00|12660.8|12660.1|12660.2|12659.5|12662.3|12661.3|12659.1|12658.1|313
1650273900000|2022-04-18 09:25:00|12660.4|12659.4|12659.6|12658.6|12662|12661|12657.5|12656.5|295
1650274200000|2022-04-18 09:30:00|12659.9|12658.9|12660.5|12659.5|12662.8|12661.8|12659.5|12658.7|294
1650274500000|2022-04-18 09:35:00|12660.4|12659.7|12661.8|12660.8|12662|12661.3|12659.7|12658.9|246
1650274800000|2022-04-18 09:40:00|12661.7|12661|12661|12660|12661.9|12661.1|12660.9|12659.3|149
1650275100000|2022-04-18 09:45:00|12661.2|12660.2|12661.5|12660.5|12662|12661.2|12660.8|12659.8|179
1650275400000|2022-04-18 09:50:00|12661.6|12660.6|12663.2|12662.2|12663.6|12662.7|12661.4|12660.2|307
1650275700000|2022-04-18 09:55:00|12663.1|12662.1|12662.5|12661.8|12663.5|12662.4|12660.9|12660|331
1650276000000|2022-04-18 10:00:00|12662.4|12661.7|12661.6|12660.6|12663.8|12662.9|12661.5|12660.6|451
1650276300000|2022-04-18 10:05:00|12662|12661|12662.8|12661.8|12663.3|12662.4|12661.5|12660.7|353
1650276600000|2022-04-18 10:10:00|12662.7|12662|12662.4|12661.4|12663.2|12662.4|12661.1|12660.3|420
1650276900000|2022-04-18 10:15:00|12662.3|12661.3|12662|12661.3|12663.1|12662.3|12660.5|12659.6|348
1650277200000|2022-04-18 10:20:00|12662.2|12661.2|12661.4|12660.4|12662.4|12661.5|12660.6|12659.8|271
1650277500000|2022-04-18 10:25:00|12661.5|12660.5|12662.2|12660.6|12662.6|12661.8|12660.8|12659.9|453
1650277800000|2022-04-18 10:30:00|12661.9|12660.9|12662.3|12661.3|12662.3|12661.5|12660.8|12659.9|262
1650278100000|2022-04-18 10:35:00|12662.4|12661.4|12663.4|12662.7|12663.8|12662.8|12661.6|12660.8|247
1650278400000|2022-04-18 10:40:00|12663.2|12662.5|12662.6|12661.9|12663.3|12662.5|12662|12661.1|289
1650278700000|2022-04-18 10:45:00|12662.7|12662|12662.3|12661.3|12662.7|12662|12660.9|12660|274
1650279000000|2022-04-18 10:50:00|12662.4|12661.4|12662.4|12661.4|12662.5|12661.6|12660.6|12659.9|208
1650279300000|2022-04-18 10:55:00|12662.3|12661.3|12662|12661|12662.3|12661.5|12660.7|12660|364
1650279600000|2022-04-18 11:00:00|12661.9|12660.9|12662.4|12661.4|12662.9|12662|12660.8|12659.9|379
1650279900000|2022-04-18 11:05:00|12662.3|12661.3|12661.4|12660.7|12662.3|12661.3|12660.7|12659.8|303
1650280200000|2022-04-18 11:10:00|12661.8|12660.8|12658.6|12657.6|12661.8|12660.9|12658.5|12657.5|315
1650280500000|2022-04-18 11:15:00|12658.5|12657.5|12659.1|12658.1|12660.6|12659.7|12658.2|12657.3|320
1650280800000|2022-04-18 11:20:00|12658.9|12658.2|12656.2|12655.2|12659.7|12658.7|12656.1|12655.1|387
1650281100000|2022-04-18 11:25:00|12656.1|12655.1|12654.7|12653.7|12656.2|12655.2|12654.2|12653.1|427
1650281400000|2022-04-18 11:30:00|12654.6|12653.6|12657.6|12656.6|12657.9|12657.1|12654.6|12653.6|336
1650281700000|2022-04-18 11:35:00|12657.7|12656.7|12659.3|12658.3|12660.5|12659.3|12657|12656|238
1650282000000|2022-04-18 11:40:00|12659.2|12658.2|12660.8|12659.8|12660.9|12659.9|12658.6|12657.6|216
1650282300000|2022-04-18 11:45:00|12660.7|12659.7|12659.2|12658.2|12660.7|12659.7|12658.6|12657.6|209
1650282600000|2022-04-18 11:50:00|12659.3|12658.3|12657.9|12656.9|12659.4|12658.5|12657.1|12656.1|269
1650282900000|2022-04-18 11:55:00|12657.8|12656.8|12655.4|12654.4|12658.4|12657.6|12655.1|12654.3|385
1650283200000|2022-04-18 12:00:00|12655.5|12654.5|12660|12659.3|12660.1|12659.3|12655.3|12654.3|432
1650283500000|2022-04-18 12:05:00|12660.1|12659|12664.2|12663.2|12665.8|12664.7|12659.7|12659|469
1650283800000|2022-04-18 12:10:00|12664.3|12663.3|12665.4|12664.7|12667.3|12666.4|12663.6|12662.9|422
1650284100000|2022-04-18 12:15:00|12665.5|12664.8|12661.6|12660.6|12665.8|12664.9|12660.3|12659.5|598
1650284400000|2022-04-18 12:20:00|12661.5|12660.5|12650.2|12649.5|12661.5|12660.5|12648.3|12647.3|932
1650284700000|2022-04-18 12:25:00|12650.3|12649.2|12651.5|12650.5|12652.5|12651.6|12646.2|12645.2|998
1650285000000|2022-04-18 12:30:00|12651.4|12650.4|12645.1|12644.1|12651.5|12650.5|12644.1|12643.2|657
1650285300000|2022-04-18 12:35:00|12645|12644|12647.5|12646.8|12651.1|12650.3|12644.2|12643.5|694
1650285600000|2022-04-18 12:40:00|12647.4|12646.7|12652.4|12651.7|12652.7|12651.8|12647.2|12646.4|638
1650285900000|2022-04-18 12:45:00|12652.6|12651.9|12647.6|12646.6|12653.8|12652.8|12646.6|12645.7|696
1650286200000|2022-04-18 12:50:00|12647.7|12646.7|12653.1|12652.1|12654.1|12653.1|12647.3|12646.3|495
1650286500000|2022-04-18 12:55:00|12653.2|12652.2|12653|12652|12655.2|12654.4|12650.5|12649.6|656
1650286800000|2022-04-18 13:00:00|12652.9|12651.9|12651|12650|12654.2|12653.3|12647.2|12646.2|714
1650287100000|2022-04-18 13:05:00|12650.6|12649.9|12655.1|12654.1|12656.2|12655.5|12650.5|12649.5|633
1650287400000|2022-04-18 13:10:00|12655|12654|12657.9|12656.9|12658.6|12657.8|12653.4|12652.7|712
1650287700000|2022-04-18 13:15:00|12657.8|12656.8|12659.3|12658.3|12659.3|12658.3|12656.2|12655.2|659
1650288000000|2022-04-18 13:20:00|12658.7|12657.7|12653.4|12652.4|12658.8|12657.8|12652.5|12651.8|554
1650288300000|2022-04-18 13:25:00|12653.2|12652.5|12654.2|12653.2|12656.9|12656|12652.8|12651.8|588
1650288600000|2022-04-18 13:30:00|12653.9|12652.9|12653.7|12652.7|12657.6|12656.7|12650.6|12649.9|749
1650288900000|2022-04-18 13:35:00|12653.8|12652.8|12655.4|12654.4|12656.4|12655.7|12652.1|12651.3|740
1650289200000|2022-04-18 13:40:00|12655.5|12654.5|12656.2|12655.2|12658.1|12657.2|12653|12652.2|940
1650289500000|2022-04-18 13:45:00|12656.3|12655.3|12657.5|12656.5|12659.9|12659.1|12656.3|12655.3|812
1650289800000|2022-04-18 13:50:00|12657.4|12656.4|12654.4|12653.4|12657.5|12656.7|12651.9|12650.9|775
1650290100000|2022-04-18 13:55:00|12654.3|12653.6|12659.4|12658.7|12660.3|12659.5|12652.8|12651.8|771
1650290400000|2022-04-18 14:00:00|12659.1|12658.4|12656.8|12656.1|12660.3|12659.6|12655.9|12655.1|751
1650290700000|2022-04-18 14:05:00|12656.9|12656.2|12659.3|12658.6|12659.8|12659|12654.7|12653.8|684
1650291000000|2022-04-18 14:10:00|12659.2|12658.3|12658|12657|12660|12659.2|12656.5|12655.6|556
1650291300000|2022-04-18 14:15:00|12657.9|12656.9|12661.7|12660.7|12662.3|12661.5|12657.7|12656.8|540
1650291600000|2022-04-18 14:20:00|12661.8|12660.8|12660.8|12660.1|12663.6|12662.9|12660|12659.1|609
1650291900000|2022-04-18 14:25:00|12660.7|12660|12661.6|12660.6|12662.6|12661.8|12660.4|12659.6|450
1650292200000|2022-04-18 14:30:00|12661.5|12660.5|12660.7|12659.7|12662.4|12661.5|12659.5|12658.8|437
1650292500000|2022-04-18 14:35:00|12660.6|12659.6|12663.1|12662.1|12663.9|12663.2|12660.5|12659.6|508
1650292800000|2022-04-18 14:40:00|12663.2|12662.2|12663.5|12662.8|12664.5|12663.8|12661.4|12660.6|606
1650293100000|2022-04-18 14:45:00|12663|12662.3|12662.2|12661.2|12663.6|12662.8|12661.5|12660.6|500
1650293400000|2022-04-18 14:50:00|12662.1|12661.1|12667.4|12666.7|12668|12667|12662.1|12661.1|508
1650293700000|2022-04-18 14:55:00|12667.5|12666.8|12666.1|12665.1|12667.5|12666.8|12664.6|12663.8|623
1650294000000|2022-04-18 15:00:00|12665.9|12665.2|12669.7|12669|12671.6|12670.8|12664.7|12664|695
1650294300000|2022-04-18 15:05:00|12669.8|12669.1|12670.8|12670.1|12671.7|12670.8|12667.6|12666.7|509
1650294600000|2022-04-18 15:10:00|12670.9|12669.9|12677.8|12676.8|12682.1|12680.8|12670.7|12669.7|771
1650294900000|2022-04-18 15:15:00|12678.1|12677.1|12676.5|12675.5|12678.3|12677.6|12674.8|12673.8|526
1650295200000|2022-04-18 15:20:00|12676.6|12675.6|12674.8|12673.8|12676.6|12675.6|12672.5|12671.5|441
1650295500000|2022-04-18 15:25:00|12674.1|12673.1|12675|12674.3|12677.4|12676.5|12673.6|12672.6|432
1650295800000|2022-04-18 15:30:00|12675.1|12674.4|12673.5|12672.5|12675.1|12674.4|12671.3|12670.4|535
1650296100000|2022-04-18 15:35:00|12673.4|12672.7|12673.5|12672.5|12675.1|12674.3|12672.2|12671.3|364
1650296400000|2022-04-18 15:40:00|12673.4|12672.4|12675.1|12674.1|12675.2|12674.3|12672.1|12671.2|386
1650296700000|2022-04-18 15:45:00|12675.2|12674.2|12677|12676|12677|12676.3|12674|12673.1|380
1650297000000|2022-04-18 15:50:00|12676.9|12675.9|12676.8|12675.8|12677.7|12676.7|12675.9|12675|254
1650297300000|2022-04-18 15:55:00|12676.7|12675.7|12678.2|12677.2|12680.3|12679.4|12676.7|12675.7|286
1650297600000|2022-04-18 16:00:00|12678.3|12677.3|12677.4|12676.4|12680.5|12679.6|12676.6|12675.6|455
1650297900000|2022-04-18 16:05:00|12677.3|12676.3|12681.5|12680.5|12681.7|12680.7|12677.3|12676.3|309
1650298200000|2022-04-18 16:10:00|12681.4|12680.4|12684.6|12683.6|12689.1|12688.1|12681.1|12680.2|585
1650298500000|2022-04-18 16:15:00|12684.8|12683.8|12685.6|12684.6|12686.9|12686|12684.1|12683.1|410
1650298800000|2022-04-18 16:20:00|12685.5|12684.5|12689|12688|12690.4|12689.4|12685|12684|489
1650299100000|2022-04-18 16:25:00|12688.9|12687.9|12688.7|12687.7|12688.9|12688.1|12686.7|12686|396
1650299400000|2022-04-18 16:30:00|12688.8|12687.8|12689.3|12688.3|12689.9|12688.8|12687.1|12686.2|319
1650299700000|2022-04-18 16:35:00|12689.2|12688.2|12688.9|12687.9|12689.6|12688.7|12687.1|12686.1|279
1650300000000|2022-04-18 16:40:00|12688.8|12688.1|12690.9|12689.9|12692.7|12691.8|12688.6|12687.6|310
1650300300000|2022-04-18 16:45:00|12691|12690|12692.5|12691.5|12693.1|12692.1|12688.8|12687.6|215
1650300600000|2022-04-18 16:50:00|12692.6|12691.6|12694.8|12693.8|12695.1|12694.1|12691.7|12690.8|296
1650300900000|2022-04-18 16:55:00|12694.7|12693.7|12697.3|12696.3|12697.6|12696.6|12694.3|12693.6|308
1650301200000|2022-04-18 17:00:00|12697.2|12696.2|12690|12689.3|12697.3|12696.3|12689.5|12688.7|396
1650301500000|2022-04-18 17:05:00|12690.2|12689.5|12690.9|12689.9|12692.1|12691.1|12689.9|12689.1|264
1650301800000|2022-04-18 17:10:00|12690.8|12689.8|12688.3|12687.3|12691|12690|12686.7|12686|421
1650302100000|2022-04-18 17:15:00|12688.2|12687.2|12691.7|12690.7|12692.3|12691.6|12686.9|12686.1|426
1650302400000|2022-04-18 17:20:00|12691.6|12690.6|12689.6|12688.6|12692.6|12691.6|12688.1|12687.3|389
1650302700000|2022-04-18 17:25:00|12689.4|12688.4|12690.1|12689.1|12691.9|12690.9|12689.2|12688.2|373
1650303000000|2022-04-18 17:30:00|12690|12689|12693.3|12692.3|12693.4|12692.5|12689.7|12688.7|292
1650303300000|2022-04-18 17:35:00|12693.2|12692.2|12694.9|12694.2|12695.2|12694.5|12692.6|12691.7|288
1650303600000|2022-04-18 17:40:00|12695|12694|12694.8|12693.8|12695.6|12694.7|12692.6|12691.6|342
1650303900000|2022-04-18 17:45:00|12694.9|12693.9|12696.4|12695.4|12696.8|12695.9|12694.2|12693.4|371
1650304200000|2022-04-18 17:50:00|12695.6|12694.9|12694|12693|12697|12696.1|12693.3|12692|418
1650304500000|2022-04-18 17:55:00|12694.1|12693.1|12694.9|12694.2|12695.4|12694.2|12692|12691|413
1650304800000|2022-04-18 18:00:00|12695.2|12694.1|12694.8|12693.8|12695.8|12695|12693.1|12692.1|349
1650305100000|2022-04-18 18:05:00|12694.9|12693.9|12693.6|12692.9|12695.1|12694.2|12693.5|12692.8|345
1650305400000|2022-04-18 18:10:00|12693.7|12693|12693.4|12692.4|12694.2|12693.2|12692.1|12691.2|262
1650305700000|2022-04-18 18:15:00|12693.5|12692.5|12690.2|12689.2|12693.5|12692.5|12689.8|12689|334
1650306000000|2022-04-18 18:20:00|12690.1|12689.1|12691.6|12690.6|12691.8|12690.8|12689.6|12688.7|236
1650306300000|2022-04-18 18:25:00|12691.7|12690.7|12692.4|12691.4|12693.5|12692.6|12691.4|12690.4|332
1650306600000|2022-04-18 18:30:00|12692.5|12691.5|12692.2|12691.5|12692.6|12691.7|12690.7|12689.9|373
1650306900000|2022-04-18 18:35:00|12692.4|12691.4|12692.1|12691.1|12693.2|12692.2|12691.2|12690.2|251
1650307200000|2022-04-18 18:40:00|12692|12691|12694.6|12693.6|12694.7|12694|12691.7|12690.8|242
1650307500000|2022-04-18 18:45:00|12694.5|12693.8|12692.9|12691.9|12694.6|12693.8|12692.5|12691.6|194
1650307800000|2022-04-18 18:50:00|12693|12692|12695.2|12694.2|12695.6|12694.8|12692.9|12692|197
1650308100000|2022-04-18 18:55:00|12695.3|12694.3|12698.3|12697.6|12698.8|12697.9|12694.2|12693.3|598
1650308400000|2022-04-18 19:00:00|12698.2|12697.5|12697|12696|12698.4|12697.7|12695.9|12694.9|388
1650308700000|2022-04-18 19:05:00|12696.9|12695.9|12694.3|12693.3|12696.9|12696|12693.8|12692.9|362
1650309000000|2022-04-18 19:10:00|12694.5|12693.5|12693.8|12692.8|12695.2|12694.3|12693.4|12692.4|213
1650309300000|2022-04-18 19:15:00|12693.7|12692.7|12694.9|12693.9|12695.2|12694.1|12692.5|12691.6|274
1650309600000|2022-04-18 19:20:00|12695|12694|12695.1|12694.1|12696.1|12694.8|12694.6|12693.7|287
1650309900000|2022-04-18 19:25:00|12695|12694|12695.9|12694.9|12696.6|12695.6|12695|12694|229
1650310200000|2022-04-18 19:30:00|12695.8|12694.8|12694.6|12693.6|12696.5|12695.5|12694.2|12693.2|275
1650310500000|2022-04-18 19:35:00|12694.7|12693.7|12693|12692|12694.8|12693.9|12692.6|12691.7|300
1650310800000|2022-04-18 19:40:00|12693.1|12692.1|12694.9|12693.9|12695|12694|12692.8|12692|236
1650311100000|2022-04-18 19:45:00|12694.8|12693.8|12693.8|12692.8|12696.2|12695.3|12693.8|12692.8|324
1650311400000|2022-04-18 19:50:00|12693.9|12692.9|12695|12694|12695.2|12694.5|12693.7|12692.7|313
1650311700000|2022-04-18 19:55:00|12695.3|12694.3|12694.8|12693.8|12696.6|12695.7|12694.6|12693.7|321
1650312000000|2022-04-18 20:00:00|12694.7|12693.7|12696.8|12695.8|12697|12696.1|12694.2|12693.4|252
1650312300000|2022-04-18 20:05:00|12696.9|12695.9|12698|12697|12698.9|12697.9|12696.8|12695.8|158
1650312600000|2022-04-18 20:10:00|12698.1|12697.1|12698|12697|12698.1|12697.2|12696.4|12695.4|140
1650312900000|2022-04-18 20:15:00|12697.9|12696.9|12696.9|12695.9|12698|12697|12694.9|12693.9|199
1650313200000|2022-04-18 20:20:00|12696.8|12695.8|12697.2|12696.2|12698.5|12697.4|12696.4|12695|216
1650313500000|2022-04-18 20:25:00|12697.1|12696.4|12698.1|12697.1|12699|12697.6|12697.1|12695.8|313
1650313800000|2022-04-18 20:30:00|12698.2|12697.2|12698.9|12697.9|12699.4|12698.2|12697.6|12696.6|261
1650314100000|2022-04-18 20:35:00|12699|12698|12699.3|12697.6|12699.9|12698.9|12698.7|12697.4|182
1650314400000|2022-04-18 20:40:00|12698.9|12697.9|12699.8|12698.8|12700.4|12699|12698.8|12697.7|171
1650314700000|2022-04-18 20:45:00|12699.9|12698.9|12700.1|12698.5|12700.5|12699.2|12699.4|12698.2|273
1650315000000|2022-04-18 20:50:00|12700|12698.3|12699.9|12698.9|12700.3|12699.3|12699.6|12698.1|162
1650315300000|2022-04-18 20:55:00|12699.8|12699.1|12700.6|12698.3|12701.5|12699.7|12699.8|12697.8|314
1650315600000|2022-04-18 21:00:00|12701|12698.6|12700.3|12697.1|12701.1|12699.1|12698.8|12697|49
1650315900000|2022-04-18 21:05:00|12699.9|12697.2|12700.8|12697.6|12702.1|12698.3|12699.8|12697|1008
1650316200000|2022-04-18 21:10:00|12701.4|12697.7|12701.9|12698.2|12702.2|12698.3|12700.7|12697.3|1200
1650316500000|2022-04-18 21:15:00|12701.7|12698.1|12701.4|12698.3|12702.2|12698.3|12700.3|12697.2|687
1650316800000|2022-04-18 21:20:00|12701.1|12698.2|12700.7|12698.2|12702.3|12698.9|12700.4|12697.7|903
1650317100000|2022-04-18 21:25:00|12700.5|12698.3|12701.1|12698.2|12701.9|12698.7|12700.1|12697.1|188
1650317400000|2022-04-18 21:30:00|12701.2|12698|12701.5|12698.3|12701.6|12698.5|12700.3|12696.5|161
1650317700000|2022-04-18 21:35:00|12701.4|12697.9|12700.3|12696.8|12702.2|12698.4|12700.2|12694.7|148
1650318000000|2022-04-18 21:40:00|12701.4|12696.4|12701.2|12697.7|12702.2|12698.4|12700.2|12694.8|277
1650318300000|2022-04-18 21:45:00|12701|12697.9|12701.1|12697.4|12701.8|12698.5|12700.2|12696.9|186
1650318600000|2022-04-18 21:50:00|12700.8|12697.3|12703.8|12699.1|12705.1|12699.1|12700|12696.6|249
1650318900000|2022-04-18 21:55:00|12703.7|12699|12712.9|12706.9|12714.7|12709.1|12701.4|12697.7|754
1650319200000|2022-04-18 22:00:00|12712.8|12706.8|12712.1|12709.6|12714.3|12711.7|12708.8|12704.1|1094
1650319500000|2022-04-18 22:05:00|12711.9|12709.5|12709.1|12706|12713.3|12710.3|12707.7|12705.3|663
1650319800000|2022-04-18 22:10:00|12709|12706.2|12705.6|12703.6|12709.1|12706.5|12702.9|12698.9|1029
1650320100000|2022-04-18 22:15:00|12705.7|12703.5|12709.8|12708.3|12709.9|12708.5|12704.5|12702.5|1013
1650320400000|2022-04-18 22:20:00|12709.7|12708.2|12707.9|12706.2|12711.5|12710.1|12706.9|12705.2|880
1650320700000|2022-04-18 22:25:00|12708|12706.3|12709.6|12708.6|12710.5|12709.1|12706.9|12705.6|900
1650321000000|2022-04-18 22:30:00|12710|12708.3|12711.5|12709.6|12713.5|12712.2|12708.4|12707.1|716
1650321300000|2022-04-18 22:35:00|12711.2|12709.5|12709.7|12707.9|12711.3|12709.6|12708.9|12707.4|326
1650321600000|2022-04-18 22:40:00|12709.6|12707.8|12706.2|12704.2|12709.8|12708.3|12705.6|12704.2|336
1650321900000|2022-04-18 22:45:00|12706.1|12704.4|12706.9|12705|12707.4|12705.7|12705.1|12703.5|394
1650322200000|2022-04-18 22:50:00|12707|12704.9|12707|12706|12707.9|12706.3|12705.6|12704.1|413
1650322500000|2022-04-18 22:55:00|12706.9|12705.9|12709.4|12708.4|12709.7|12708.5|12706.5|12705.4|422
1650322800000|2022-04-18 23:00:00|12709.3|12708.3|12707.8|12706.8|12709.8|12708.8|12707.3|12706.2|305
1650323100000|2022-04-18 23:05:00|12707.7|12706.7|12716.8|12715.8|12717.9|12716.3|12707.5|12706.6|438
1650323400000|2022-04-18 23:10:00|12716.9|12715.9|12714.6|12713.6|12717.5|12716.5|12712.4|12711.2|463
1650323700000|2022-04-18 23:15:00|12714.4|12713.7|12715|12714|12716.5|12715.7|12713.8|12713|262
1650324000000|2022-04-18 23:20:00|12715.2|12714.2|12713.5|12712.5|12715.2|12714.2|12712.2|12711.4|207
1650324300000|2022-04-18 23:25:00|12713.4|12712.4|12714.3|12713.6|12715.7|12714.7|12713.4|12712.4|169
1650324600000|2022-04-18 23:30:00|12714.4|12713.4|12718.3|12717.3|12719.3|12718.5|12714|12713.3|389
1650324900000|2022-04-18 23:35:00|12718.4|12717.4|12720.3|12719.3|12723.1|12722.1|12718.2|12717.2|466
1650325200000|2022-04-18 23:40:00|12720.2|12719.2|12715.1|12714.4|12720.6|12719.6|12712.6|12711.6|388
1650325500000|2022-04-18 23:45:00|12715.2|12714.5|12715.6|12714.6|12716.9|12716|12714|12713|293
1650325800000|2022-04-18 23:50:00|12715.5|12714.8|12713.9|12712.9|12716.7|12715.7|12713.7|12712.8|322
1650326100000|2022-04-18 23:55:00|12713.4|12712.4|12715.1|12714.1|12715.2|12714.2|12710.4|12709.6|395
1650326400000|2022-04-19 00:00:00|12715|12714.3|12715.2|12714.5|12720.7|12719.8|12712.8|12711.9|877
1650326700000|2022-04-19 00:05:00|12715.3|12714.6|12705.7|12704.7|12715.3|12714.6|12699.3|12698|1032
1650327000000|2022-04-19 00:10:00|12705.8|12704.8|12709.1|12708.1|12710.2|12709.2|12702.4|12701.4|864
1650327300000|2022-04-19 00:15:00|12709|12708|12713|12712|12714.4|12713.4|12707.9|12706.9|630
1650327600000|2022-04-19 00:20:00|12712.7|12712.2|12712.6|12711.9|12715.2|12714.4|12711.5|12710.6|532
1650327900000|2022-04-19 00:25:00|12712.7|12711.7|12716.7|12716|12716.9|12716.2|12712.2|12711.4|578
1650328200000|2022-04-19 00:30:00|12716.6|12715.9|12714.8|12713.8|12717.8|12717|12713.6|12712.8|635
1650328500000|2022-04-19 00:35:00|12714.6|12713.9|12715.6|12714.9|12718.4|12717.5|12714.6|12713.8|648
1650328800000|2022-04-19 00:40:00|12715.5|12714.8|12728.4|12727.7|12732.1|12731|12714.7|12713.8|885
1650329100000|2022-04-19 00:45:00|12728.3|12727.6|12728.2|12727.2|12731.2|12730.5|12726|12725.1|704
1650329400000|2022-04-19 00:50:00|12728.3|12727.3|12733.1|12732.1|12736.6|12735.6|12727.3|12726.3|944
1650329700000|2022-04-19 00:55:00|12732.8|12731.8|12731.9|12730.9|12734.7|12733.7|12729.1|12728.1|885
1650330000000|2022-04-19 01:00:00|12731.7|12731|12731.6|12730.6|12733|12732.1|12728.5|12727.8|555
1650330300000|2022-04-19 01:05:00|12731.5|12730.5|12738.5|12737.8|12742.3|12741.3|12731.3|12730.5|567
1650330600000|2022-04-19 01:10:00|12738.4|12737.7|12743.2|12742.2|12744.2|12743.3|12735.8|12734.8|739
1650330900000|2022-04-19 01:15:00|12743.3|12742.3|12743.2|12742.5|12745|12744.2|12739.8|12738.8|755
1650331200000|2022-04-19 01:20:00|12743.1|12742.4|12739.4|12738.4|12744.2|12743.5|12738.8|12738|535
1650331500000|2022-04-19 01:25:00|12739.1|12738.1|12734.5|12733.5|12739.8|12739|12726.6|12725.4|1135
1650331800000|2022-04-19 01:30:00|12734.8|12733.8|12741.5|12740.8|12741.8|12740.8|12731.8|12730.8|820
1650332100000|2022-04-19 01:35:00|12741.7|12740.7|12753.5|12752.8|12755|12754|12741.5|12740.7|1083
1650332400000|2022-04-19 01:40:00|12753.6|12752.9|12748.7|12747.7|12755.5|12754.5|12743.8|12742.8|855
1650332700000|2022-04-19 01:45:00|12748.6|12747.6|12748.8|12747.8|12753.9|12753.2|12748.3|12747.3|652
1650333000000|2022-04-19 01:50:00|12748.7|12747.7|12750|12749|12751.5|12750.5|12744.6|12743.6|729
1650333300000|2022-04-19 01:55:00|12749.7|12749.3|12751.4|12750.4|12753|12752|12747.3|12746.4|666
1650333600000|2022-04-19 02:00:00|12751.8|12751.1|12751|12750|12752.9|12752|12746.4|12745.7|619
1650333900000|2022-04-19 02:05:00|12750.8|12750.1|12762.1|12761.1|12762.3|12761.3|12749.3|12748.5|891
1650334200000|2022-04-19 02:10:00|12762|12761|12759.9|12758.9|12763.4|12762.4|12757|12756.2|670
1650334500000|2022-04-19 02:15:00|12760|12759.2|12762.5|12761.5|12765.3|12764.3|12757.9|12757.2|579
1650334800000|2022-04-19 02:20:00|12762.6|12761.6|12762.7|12762|12764.7|12763.8|12761|12760.1|402
1650335100000|2022-04-19 02:25:00|12762.5|12761.8|12768.3|12767.3|12770.1|12769.1|12762.5|12761.8|537
1650335400000|2022-04-19 02:30:00|12768.4|12767.4|12777.5|12776.5|12779.7|12778.7|12768.4|12767.4|921
1650335700000|2022-04-19 02:35:00|12777.7|12776.7|12779.6|12778.6|12781.4|12780.4|12770.8|12770.1|852
1650336000000|2022-04-19 02:40:00|12779.5|12778.5|12776.7|12775.7|12780|12779|12774.6|12773.6|527
1650336300000|2022-04-19 02:45:00|12776.8|12775.8|12777.7|12777|12779.6|12778.6|12776.2|12775.2|416
1650336600000|2022-04-19 02:50:00|12777.8|12777.1|12771.6|12770.9|12779.6|12778.9|12770.7|12769.9|686
1650336900000|2022-04-19 02:55:00|12771.8|12770.8|12773.8|12772.8|12775.1|12774.1|12770|12769.1|629
1650337200000|2022-04-19 03:00:00|12773.9|12772.9|12767.4|12766.4|12775.7|12774.8|12762|12761|820
1650337500000|2022-04-19 03:05:00|12767.3|12766.3|12767.1|12766.1|12768.9|12767.9|12762.1|12761.1|569
1650337800000|2022-04-19 03:10:00|12767.2|12766.2|12773|12772|12774.1|12773.1|12767.1|12766.1|512
1650338100000|2022-04-19 03:15:00|12772.9|12771.9|12778.7|12777.7|12779|12778|12772.3|12771.4|510
1650338400000|2022-04-19 03:20:00|12778.6|12777.9|12784.6|12783.6|12784.8|12783.8|12774.4|12773.7|659
1650338700000|2022-04-19 03:25:00|12784.7|12783.7|12787.3|12786.3|12788.4|12787.5|12781.2|12780.5|778
1650339000000|2022-04-19 03:30:00|12787.4|12786.4|12794.3|12793.3|12794.6|12793.6|12785.9|12785|748
1650339300000|2022-04-19 03:35:00|12794.2|12793.2|12790.5|12789.5|12798.7|12796.9|12788.5|12787.5|783
1650339600000|2022-04-19 03:40:00|12790.4|12789.4|12788|12787|12792.8|12791.9|12787.7|12786.9|577
1650339900000|2022-04-19 03:45:00|12788.1|12787.1|12791.8|12790.8|12794.2|12793.2|12785.6|12784.7|658
1650340200000|2022-04-19 03:50:00|12791.7|12790.7|12791.5|12790.5|12792.8|12792|12789.4|12788.7|505
1650340500000|2022-04-19 03:55:00|12791.4|12790.4|12792.7|12791.7|12797|12796.1|12790.4|12789.4|457
1650340800000|2022-04-19 04:00:00|12792.5|12791.5|12789.7|12789|12793.6|12792.7|12789.5|12788.8|545
1650341100000|2022-04-19 04:05:00|12789.6|12788.9|12790.5|12789.8|12792.2|12791.2|12786.7|12786|533
1650341400000|2022-04-19 04:10:00|12790.4|12789.7|12788.6|12787.6|12792.1|12791.1|12788.5|12787.5|358
1650341700000|2022-04-19 04:15:00|12788.5|12787.5|12789|12788.3|12789.5|12788.7|12784.3|12783.6|517
1650342000000|2022-04-19 04:20:00|12788.9|12788.2|12790|12789|12790.5|12789.8|12788.7|12787.8|587
1650342300000|2022-04-19 04:25:00|12789.9|12788.9|12794.2|12793.2|12802.7|12801.7|12789.9|12788.9|696
1650342600000|2022-04-19 04:30:00|12794|12793|12794.9|12793.9|12798.4|12797.5|12789.7|12788.7|838
1650342900000|2022-04-19 04:35:00|12794.7|12794|12806.6|12805.6|12808|12806.6|12794.4|12793.6|884
1650343200000|2022-04-19 04:40:00|12807|12806|12811.6|12810.6|12817.1|12815.6|12806|12805|920
1650343500000|2022-04-19 04:45:00|12811.4|12810.7|12816.4|12815.4|12816.4|12815.4|12806.5|12805.4|773
1650343800000|2022-04-19 04:50:00|12816.6|12815.9|12820.3|12819.6|12822.8|12821.8|12812.7|12811.5|830
1650344100000|2022-04-19 04:55:00|12820.6|12819.8|12815.3|12814.3|12824.3|12823.3|12810.7|12809|837
1650344400000|2022-04-19 05:00:00|12815.1|12814.1|12816.3|12815.3|12817.6|12816.6|12811.8|12810.8|699
1650344700000|2022-04-19 05:05:00|12816.4|12815.4|12814.1|12813.1|12817.1|12816.1|12812.6|12811.6|566
1650345000000|2022-04-19 05:10:00|12814.2|12813.2|12815.7|12814.7|12816.5|12815.6|12812.6|12811.7|366
1650345300000|2022-04-19 05:15:00|12815.6|12814.6|12810.7|12810|12820|12819|12810.6|12809.6|714
1650345600000|2022-04-19 05:20:00|12810.9|12809.9|12815.1|12814.1|12815.1|12814.1|12807.7|12806.7|640
1650345900000|2022-04-19 05:25:00|12814.9|12813.9|12814.7|12814|12815.1|12814.2|12812.4|12811.7|502
1650346200000|2022-04-19 05:30:00|12814.8|12814.1|12812.2|12811.5|12816.1|12815.1|12808|12807|567
1650346500000|2022-04-19 05:35:00|12812.1|12811.4|12810.6|12809.9|12812.2|12811.5|12807|12806.1|682
1650346800000|2022-04-19 05:40:00|12811|12810.3|12815.3|12814.3|12821|12819.6|12810.8|12809.9|876
1650347100000|2022-04-19 05:45:00|12815.2|12814.2|12819.2|12818.5|12822.2|12821.4|12814.8|12813.9|662
1650347400000|2022-04-19 05:50:00|12819.4|12818.7|12819|12818|12822.3|12821.4|12817.5|12816.5|447
1650347700000|2022-04-19 05:55:00|12818.8|12818.3|12817.2|12816.2|12820.4|12819.6|12815.3|12814.5|520
1650348000000|2022-04-19 06:00:00|12817.3|12816.3|12819.3|12818.3|12819.8|12818.9|12812.5|12811.5|785
1650348300000|2022-04-19 06:05:00|12819.6|12818.6|12828.7|12828|12833.2|12832.2|12818.8|12817.8|918
1650348600000|2022-04-19 06:10:00|12828.6|12827.9|12824.2|12823.5|12828.7|12828|12822.6|12821.9|758
1650348900000|2022-04-19 06:15:00|12824.3|12823.6|12819.7|12819|12827.9|12827|12819|12818|1004
1650349200000|2022-04-19 06:20:00|12819.5|12818.8|12821.4|12820.4|12823.9|12822.9|12817.9|12816.9|830
1650349500000|2022-04-19 06:25:00|12821.5|12820.5|12820|12819|12826|12825.2|12818.8|12817.9|769
1650349800000|2022-04-19 06:30:00|12820.5|12819.5|12818.1|12817.1|12820.6|12819.6|12813.6|12812.9|679
1650350100000|2022-04-19 06:35:00|12818.2|12817.2|12821.3|12820.3|12821.4|12820.4|12818|12817.1|448
1650350400000|2022-04-19 06:40:00|12821.5|12820.5|12822.9|12821.9|12826.3|12825.3|12821.1|12820.2|651
1650350700000|2022-04-19 06:45:00|12823|12822|12827.9|12826.9|12828.3|12827.3|12820.2|12819.3|649
1650351000000|2022-04-19 06:50:00|12827.8|12826.8|12824.5|12823.5|12830|12829.3|12821.3|12820.4|810
1650351300000|2022-04-19 06:55:00|12824.4|12823.4|12822.7|12821.7|12826.3|12825.5|12822.7|12821.7|580
1650351600000|2022-04-19 07:00:00|12822.6|12821.6|12811|12810|12823.3|12822.6|12794.7|12793|1746
1650351900000|2022-04-19 07:05:00|12811.1|12810.3|12817.3|12816.3|12819.9|12818.8|12807.2|12805.9|1146
1650352200000|2022-04-19 07:10:00|12817.1|12816.1|12789.3|12788.3|12819.4|12818.4|12783.6|12782.3|1425
1650352500000|2022-04-19 07:15:00|12789.4|12788.4|12791|12790|12793.5|12792.5|12778.7|12777.7|1514
1650352800000|2022-04-19 07:20:00|12790.7|12789.7|12798.6|12797.9|12800.7|12799.7|12787.9|12786.9|1042
1650353100000|2022-04-19 07:25:00|12797.5|12796.5|12800.4|12799.4|12807.3|12805.8|12796.4|12795.4|989
1650353400000|2022-04-19 07:30:00|12800.5|12799.5|12804.1|12803.1|12806.1|12805.1|12798.1|12797|1021
1650353700000|2022-04-19 07:35:00|12804.2|12803.2|12809.6|12808.6|12810.1|12809.2|12802.2|12801.2|967
1650354000000|2022-04-19 07:40:00|12809.5|12808.5|12804.1|12803.1|12810.5|12809.5|12799.5|12798.5|822
1650354300000|2022-04-19 07:45:00|12804|12803|12808.7|12808|12809|12808|12802.7|12801.7|806
1650354600000|2022-04-19 07:50:00|12808.9|12807.9|12808.1|12807.1|12812|12811|12807.1|12806.3|885
1650354900000|2022-04-19 07:55:00|12808.2|12807.2|12807.1|12806.1|12814|12813|12805.4|12804.4|892
1650355200000|2022-04-19 08:00:00|12807.2|12806.2|12812.8|12811.8|12813.3|12812.3|12805.1|12804.1|814
1650355500000|2022-04-19 08:05:00|12813|12812|12813.4|12812.4|12816.7|12816|12812.2|12811.2|691
1650355800000|2022-04-19 08:10:00|12813.5|12812.5|12818.2|12817.2|12820.6|12819.8|12811.6|12810.6|770
1650356100000|2022-04-19 08:15:00|12818.3|12817.3|12821.4|12820.4|12821.6|12820.7|12816.6|12815.6|790
1650356400000|2022-04-19 08:20:00|12821.5|12820.5|12822.2|12821.5|12825.5|12824.8|12821.2|12820.3|678
1650356700000|2022-04-19 08:25:00|12822.3|12821.3|12821.8|12820.8|12825.2|12824.4|12819.4|12818.4|638
1650357000000|2022-04-19 08:30:00|12821.9|12820.9|12834.5|12833.5|12838.8|12837.1|12821.5|12820.5|991
1650357300000|2022-04-19 08:35:00|12834.6|12833.6|12839.9|12839.2|12844.4|12843.4|12834.5|12833.5|1025
1650357600000|2022-04-19 08:40:00|12839.8|12839.1|12844.9|12843.9|12846.4|12845.4|12836.6|12835.7|820
1650357900000|2022-04-19 08:45:00|12845|12844|12843.8|12842.8|12846.7|12845.8|12840.9|12840.2|832
1650358200000|2022-04-19 08:50:00|12843.9|12842.9|12829.3|12828.3|12844.9|12843.9|12821|12819.2|1160
1650358500000|2022-04-19 08:55:00|12829.4|12828.4|12831.3|12830.3|12835.1|12834.2|12829.4|12828.4|958
1650358800000|2022-04-19 09:00:00|12831.4|12830.4|12834.5|12833.5|12836.6|12835.7|12830.9|12829.9|857
1650359100000|2022-04-19 09:05:00|12834.4|12833.4|12832.1|12831.1|12835.5|12834.6|12829|12828.3|656
1650359400000|2022-04-19 09:10:00|12832|12831|12834.1|12833.4|12836|12835|12831.1|12830.1|654
1650359700000|2022-04-19 09:15:00|12834.2|12833.5|12834.8|12833.8|12835.4|12834.6|12831|12830|641
1650360000000|2022-04-19 09:20:00|12834.5|12833.5|12837.9|12836.9|12840.6|12839.8|12834.4|12833.4|743
1650360300000|2022-04-19 09:25:00|12838|12837|12842.1|12841.1|12843.1|12842.1|12836.6|12835.6|711
1650360600000|2022-04-19 09:30:00|12842|12841|12842.2|12841.2|12844.9|12844|12840|12839.2|660
1650360900000|2022-04-19 09:35:00|12842.1|12841.1|12841.1|12840.1|12842.9|12842.1|12838.3|12837.5|754
1650361200000|2022-04-19 09:40:00|12841|12840|12834.4|12833.4|12841.1|12840.1|12832|12830.5|566
1650361500000|2022-04-19 09:45:00|12834.5|12833.5|12837.8|12836.8|12837.8|12836.8|12833.5|12832.7|450
1650361800000|2022-04-19 09:50:00|12837.6|12836.6|12830.3|12829.3|12839.6|12838.8|12829.6|12828.6|540
1650362100000|2022-04-19 09:55:00|12830.4|12829.4|12834.8|12834.1|12835.6|12834.9|12830.4|12829.4|507
1650362400000|2022-04-19 10:00:00|12835.1|12834|12837|12836|12837.2|12836.4|12832.7|12831.9|641
1650362700000|2022-04-19 10:05:00|12836.9|12836.2|12835.9|12834.9|12839.5|12838.7|12835.9|12834.9|682
1650363000000|2022-04-19 10:10:00|12835.4|12834.7|12831.3|12830.6|12835.6|12834.7|12831|12829.9|726
1650363300000|2022-04-19 10:15:00|12831.2|12830.5|12834.6|12833.6|12835.3|12834.5|12831|12830.3|668
1650363600000|2022-04-19 10:20:00|12834.5|12833.5|12827.3|12826.6|12835.5|12834.6|12827.3|12826.6|720
1650363900000|2022-04-19 10:25:00|12827.1|12826.3|12825.2|12824.2|12829.5|12828.5|12821.2|12820.2|734
1650364200000|2022-04-19 10:30:00|12825.3|12824.3|12827|12826|12829.3|12828.3|12824|12823.3|509
1650364500000|2022-04-19 10:35:00|12826.8|12825.8|12826.2|12825.2|12829.3|12828.3|12823.3|12822.3|570
1650364800000|2022-04-19 10:40:00|12826.3|12825.3|12830.2|12829.2|12830.2|12829.4|12826.1|12825.2|429
1650365100000|2022-04-19 10:45:00|12830.1|12829.1|12835.2|12834.5|12835.5|12834.5|12829.5|12828.5|559
1650365400000|2022-04-19 10:50:00|12835.1|12834.4|12835.6|12834.6|12837|12836|12832.8|12831.8|483
1650365700000|2022-04-19 10:55:00|12835.5|12834.5|12834.8|12834.1|12838.2|12837.3|12834.2|12833.2|441
1650366000000|2022-04-19 11:00:00|12835|12834|12836.6|12835.6|12838.6|12837.7|12834.1|12833.3|398
1650366300000|2022-04-19 11:05:00|12836.5|12835.5|12836.9|12835.9|12838.4|12837.7|12834.6|12833.9|458
1650366600000|2022-04-19 11:10:00|12836.8|12836.1|12839.7|12839|12841.1|12840.1|12836.7|12835.8|497
1650366900000|2022-04-19 11:15:00|12839.6|12838.6|12839.3|12838.6|12841|12840.2|12838.7|12838|453
1650367200000|2022-04-19 11:20:00|12839.5|12838.5|12839|12838.3|12840.4|12839.5|12837.1|12836.1|378
1650367500000|2022-04-19 11:25:00|12838.8|12838.1|12834.3|12833.6|12840.4|12839.4|12834|12833.1|557
1650367800000|2022-04-19 11:30:00|12834.2|12833.5|12835|12834|12835.2|12834.2|12831.4|12830.6|503
1650368100000|2022-04-19 11:35:00|12834.9|12833.9|12829.4|12828.4|12837.3|12836.4|12827.1|12826.1|596
1650368400000|2022-04-19 11:40:00|12829.5|12828.5|12825.1|12824.4|12830.3|12829.3|12822.8|12821.8|471
1650368700000|2022-04-19 11:45:00|12825|12824.3|12827.6|12826.6|12829.9|12828.9|12825|12824.2|480
1650369000000|2022-04-19 11:50:00|12827.7|12826.7|12820.4|12819.4|12827.7|12826.7|12815.3|12814.3|700
1650369300000|2022-04-19 11:55:00|12820.5|12819.5|12820.4|12819.4|12822.2|12821.4|12817.2|12816.4|680
1650369600000|2022-04-19 12:00:00|12820.5|12819.5|12826.1|12825.1|12828.6|12827.8|12820.5|12819.5|856
1650369900000|2022-04-19 12:05:00|12826|12825|12817|12816|12826.5|12825.6|12816.3|12815.3|740
1650370200000|2022-04-19 12:10:00|12816.9|12816.2|12812.9|12811.9|12817.3|12816.3|12810.5|12809.5|610
1650370500000|2022-04-19 12:15:00|12813|12812|12810.5|12809.8|12814.6|12813.9|12810.4|12809.5|534
1650370800000|2022-04-19 12:20:00|12810.4|12809.7|12821.2|12820.2|12825.2|12824.2|12807.4|12806.6|1006
1650371100000|2022-04-19 12:25:00|12821.6|12820.6|12819.3|12818.6|12822|12821|12818.3|12817|669
1650371400000|2022-04-19 12:30:00|12819.1|12818.1|12821.3|12820.6|12823.7|12822.8|12817.4|12816.6|767
1650371700000|2022-04-19 12:35:00|12821.2|12820.5|12829|12828.3|12831.9|12830.9|12819.7|12818.8|1011
1650372000000|2022-04-19 12:40:00|12829.1|12828.4|12833.6|12832.9|12834.3|12833.6|12826.9|12826.1|876
1650372300000|2022-04-19 12:45:00|12833.8|12833.1|12836.8|12836.1|12838.9|12838|12833.8|12833.1|905
1650372600000|2022-04-19 12:50:00|12836.6|12835.9|12836.6|12835.6|12838.7|12837.9|12833.9|12833.1|793
1650372900000|2022-04-19 12:55:00|12836.4|12835.4|12846.8|12845.8|12850.6|12849.3|12835.9|12834.9|1066
1650373200000|2022-04-19 13:00:00|12846.4|12845.7|12867.9|12866.9|12868.7|12867.7|12845.7|12844.9|1279
1650373500000|2022-04-19 13:05:00|12868.1|12867.4|12870.9|12870.2|12875.5|12874.8|12863.7|12862.7|1431
1650373800000|2022-04-19 13:10:00|12871|12870.3|12863.6|12862.6|12873|12872.3|12861.8|12860.8|1015
1650374100000|2022-04-19 13:15:00|12863.5|12862.8|12867.2|12866.2|12871|12870|12861.2|12860.5|976
1650374400000|2022-04-19 13:20:00|12867.5|12866.5|12859.3|12858.3|12868.7|12868|12858|12857|913
1650374700000|2022-04-19 13:25:00|12859|12858|12865|12864|12865.8|12864.8|12858.8|12857.9|900
1650375000000|2022-04-19 13:30:00|12865.2|12864.2|12865|12864.3|12868.2|12867.3|12854.4|12853.5|1247
1650375300000|2022-04-19 13:35:00|12864.7|12864|12868.1|12867.1|12869.8|12869|12863.5|12862.8|1157
1650375600000|2022-04-19 13:40:00|12868.2|12867.2|12860.3|12859.3|12871.4|12870.5|12858.6|12857.6|1116
1650375900000|2022-04-19 13:45:00|12860.7|12859.7|12860.8|12859.8|12862.2|12861.3|12857.6|12856.6|954
1650376200000|2022-04-19 13:50:00|12860.3|12859.3|12859.5|12858.5|12861.1|12860.1|12853.6|12852.9|974
1650376500000|2022-04-19 13:55:00|12859.3|12858.6|12868.4|12867.4|12869.1|12868.3|12859.2|12858.5|931
1650376800000|2022-04-19 14:00:00|12868.3|12867.3|12864.6|12863.9|12871.6|12870.9|12862.9|12862.2|921
1650377100000|2022-04-19 14:05:00|12864.7|12864|12862.5|12861.8|12868.6|12867.9|12860.9|12859.9|861
1650377400000|2022-04-19 14:10:00|12862.6|12861.9|12865.5|12864.5|12865.9|12865|12858.2|12857.4|882
1650377700000|2022-04-19 14:15:00|12865.6|12864.6|12861.6|12860.9|12867.7|12866.7|12861|12860.1|883
1650378000000|2022-04-19 14:20:00|12861.5|12860.8|12862.9|12861.9|12867.6|12866.9|12860.7|12859.9|897
1650378300000|2022-04-19 14:25:00|12863|12862.3|12866.2|12865.5|12867.3|12866.5|12861.4|12860.7|731
1650378600000|2022-04-19 14:30:00|12866.3|12865.6|12873.1|12872.1|12877|12876|12865.9|12865.1|965
1650378900000|2022-04-19 14:35:00|12872.7|12872|12876.2|12875.5|12878|12877|12871|12870|893
1650379200000|2022-04-19 14:40:00|12876.3|12875.3|12868.6|12867.9|12876.3|12875.5|12867.1|12866.2|886
1650379500000|2022-04-19 14:45:00|12868.7|12867.7|12873.5|12872.8|12873.7|12872.9|12864.6|12863.7|794
1650379800000|2022-04-19 14:50:00|12873.9|12872.9|12874|12873|12875.5|12874.7|12870.6|12869.7|832
1650380100000|2022-04-19 14:55:00|12874.1|12873.1|12883.7|12883|12885.3|12884.5|12871.3|12870.4|938
1650380400000|2022-04-19 15:00:00|12883.6|12882.9|12882|12881|12892.2|12891.2|12878.2|12877.3|1086
1650380700000|2022-04-19 15:05:00|12881.9|12880.9|12876.9|12875.9|12884|12883.1|12876.6|12875.9|733
1650381000000|2022-04-19 15:10:00|12876.8|12875.8|12876.9|12875.9|12880.3|12879.3|12876.5|12875.5|638
1650381300000|2022-04-19 15:15:00|12877.1|12876.1|12871|12870.3|12877.1|12876.1|12869.8|12868.8|896
1650381600000|2022-04-19 15:20:00|12870.9|12870.2|12868.2|12867.2|12874.3|12873.3|12868.1|12867.2|809
1650381900000|2022-04-19 15:25:00|12867.6|12866.6|12860.9|12859.9|12867.8|12866.8|12855.1|12854.1|1000
1650382200000|2022-04-19 15:30:00|12861.3|12860.2|12858|12857|12863.3|12862.3|12851|12850|825
1650382500000|2022-04-19 15:35:00|12858.1|12857.1|12861.3|12860.3|12863.4|12862.4|12857.8|12857|590
1650382800000|2022-04-19 15:40:00|12861.5|12860.5|12865.9|12865.2|12868.1|12867.1|12861.3|12860.4|548
1650383100000|2022-04-19 15:45:00|12866|12865.3|12865.2|12864.2|12867|12866|12861.8|12860.8|382
1650383400000|2022-04-19 15:50:00|12865.3|12864.3|12861.1|12860.1|12865.9|12864.9|12855.9|12855|617
1650383700000|2022-04-19 15:55:00|12860.5|12859.5|12855.3|12854.3|12861.5|12860.6|12853.4|12852.6|544
1650384000000|2022-04-19 16:00:00|12855.1|12854.4|12867.9|12866.9|12869.6|12868.6|12855.1|12854.3|867
1650384300000|2022-04-19 16:05:00|12867.8|12866.8|12874.5|12873.8|12875.2|12874.3|12867.7|12866.7|552
1650384600000|2022-04-19 16:10:00|12874.4|12873.4|12874.9|12873.9|12875.6|12874.9|12871.7|12870.8|504
1650384900000|2022-04-19 16:15:00|12875|12874|12877|12876|12877.4|12876.5|12873|12872|331
1650385200000|2022-04-19 16:20:00|12876.9|12875.9|12879.5|12878.5|12880.1|12879.1|12874|12873|569
1650385500000|2022-04-19 16:25:00|12879.6|12878.6|12877.1|12876.4|12879.6|12878.6|12876.2|12875.2|646
1650385800000|2022-04-19 16:30:00|12877.2|12876.5|12878.5|12877.8|12880.2|12879.4|12871.6|12870.8|516
1650386100000|2022-04-19 16:35:00|12878.3|12877.6|12875.8|12875.1|12880.8|12879.8|12875.8|12874.9|525
1650386400000|2022-04-19 16:40:00|12875.9|12875.2|12877.6|12876.9|12878.5|12877.8|12875.5|12874.7|497
1650386700000|2022-04-19 16:45:00|12877.8|12876.8|12876.2|12875.2|12878.9|12878.1|12875.7|12874.9|396
1650387000000|2022-04-19 16:50:00|12876.1|12875.1|12876.4|12875.7|12878.4|12877.4|12875.7|12874.7|324
1650387300000|2022-04-19 16:55:00|12876.3|12875.6|12875.9|12875.2|12876.8|12876.1|12874.4|12873.4|316
1650387600000|2022-04-19 17:00:00|12876.1|12875.1|12876.5|12875.5|12877|12876.3|12873.8|12873.1|337
1650387900000|2022-04-19 17:05:00|12876.4|12875.4|12872.6|12871.9|12876.8|12876|12871|12870.3|421
1650388200000|2022-04-19 17:10:00|12872.7|12871.7|12875.1|12874.4|12875.8|12875|12871|12870|422
1650388500000|2022-04-19 17:15:00|12875|12874.3|12873.2|12872.5|12875.5|12874.7|12872.3|12871.6|292
1650388800000|2022-04-19 17:20:00|12873.1|12872.4|12874.9|12874.2|12875.3|12874.6|12873|12872.1|274
1650389100000|2022-04-19 17:25:00|12874.8|12874.1|12876.1|12875.4|12877.2|12876.5|12873.8|12873|360
1650389400000|2022-04-19 17:30:00|12876.3|12875.6|12877.8|12876.8|12878.7|12878|12874.9|12874.2|243
1650389700000|2022-04-19 17:35:00|12877.9|12876.9|12877|12876|12878.7|12877.9|12875.3|12874.6|237
1650390000000|2022-04-19 17:40:00|12877.1|12876.1|12877.7|12877|12878.2|12877.5|12875.5|12874.8|347
1650390300000|2022-04-19 17:45:00|12877.8|12877.1|12875|12874.3|12879.7|12878.9|12873.5|12872.7|397
1650390600000|2022-04-19 17:50:00|12875.1|12874.4|12876.6|12875.9|12878.2|12877.4|12875|12874.3|300
1650390900000|2022-04-19 17:55:00|12876.7|12876|12881.1|12880.1|12881.1|12880.2|12876.7|12875.9|467
1650391200000|2022-04-19 18:00:00|12881|12880.4|12877|12876|12881.3|12880.6|12875.9|12875|561
1650391500000|2022-04-19 18:05:00|12876.6|12875.9|12876.9|12875.9|12878.1|12877.3|12874.1|12873.3|421
1650391800000|2022-04-19 18:10:00|12877|12876|12880.1|12879.4|12881.1|12880.2|12876.2|12875.4|489
1650392100000|2022-04-19 18:15:00|12880|12879.3|12876.8|12876.1|12880.1|12879.4|12876.6|12875.9|456
1650392400000|2022-04-19 18:20:00|12877.1|12876.4|12879.1|12878.1|12883|12882|12876.7|12875.8|569
1650392700000|2022-04-19 18:25:00|12878.8|12878.2|12875.4|12874.4|12880|12879.1|12875|12874.1|371
1650393000000|2022-04-19 18:30:00|12875.5|12874.5|12876.1|12875.4|12877.3|12876.3|12875.4|12874.4|263
1650393300000|2022-04-19 18:35:00|12876.2|12875.5|12874.2|12873.2|12876.8|12876|12873.5|12872.8|334
1650393600000|2022-04-19 18:40:00|12874|12873.3|12873.2|12872.5|12874.9|12874.2|12872.6|12871.9|316
1650393900000|2022-04-19 18:45:00|12873.3|12872.6|12871.2|12870.5|12875.2|12874.4|12871|12870.2|323
1650394200000|2022-04-19 18:50:00|12871.3|12870.6|12875.3|12874.6|12875.8|12875.1|12871.3|12870.6|335
1650394500000|2022-04-19 18:55:00|12875.4|12874.7|12876|12875.3|12877.5|12876.6|12875.3|12874.5|386
1650394800000|2022-04-19 19:00:00|12876.1|12875.4|12874|12873|12877.2|12876.4|12873.5|12872.7|401
1650395100000|2022-04-19 19:05:00|12873.9|12872.9|12876|12875.3|12876.3|12875.6|12872.9|12872.1|327
1650395400000|2022-04-19 19:10:00|12875.9|12875.2|12879.1|12878.1|12879.1|12878.3|12875.5|12874.8|255
1650395700000|2022-04-19 19:15:00|12879|12878.3|12878.7|12877.7|12881.5|12880.5|12878.7|12877.7|290
1650396000000|2022-04-19 19:20:00|12878.8|12877.8|12882.9|12881.9|12883.4|12882.4|12878.8|12877.8|295
1650396300000|2022-04-19 19:25:00|12883|12882|12894.4|12893.4|12894.8|12893.8|12881.3|12880.6|485
1650396600000|2022-04-19 19:30:00|12894.3|12893.3|12895.6|12894.6|12897.9|12897.2|12890.7|12889.8|544
1650396900000|2022-04-19 19:35:00|12895.5|12894.8|12894.7|12893.7|12897.9|12897.1|12892.1|12891.3|538
1650397200000|2022-04-19 19:40:00|12894.6|12893.9|12893.5|12892.5|12895.5|12894.7|12892.9|12891.9|505
1650397500000|2022-04-19 19:45:00|12893.6|12892.6|12892.1|12891.4|12894.7|12893.9|12889.9|12889.1|534
1650397800000|2022-04-19 19:50:00|12892.2|12891.5|12890.3|12889.3|12894.1|12893.3|12889.6|12888.6|529
1650398100000|2022-04-19 19:55:00|12890|12889.4|12887|12886|12892.9|12892|12886.1|12885.2|474
1650398400000|2022-04-19 20:00:00|12887.6|12886.6|12888.8|12887.8|12891.2|12890.3|12887.1|12886.2|611
1650398700000|2022-04-19 20:05:00|12888.9|12887.9|12887.8|12887.1|12889.3|12888.5|12885.8|12884.8|402
1650399000000|2022-04-19 20:10:00|12887.9|12886.9|12888.3|12887.6|12888.9|12888|12885.9|12885|220
1650399300000|2022-04-19 20:15:00|12888.4|12887.7|12889.3|12888.3|12890.5|12889.5|12888.4|12887.4|220
1650399600000|2022-04-19 20:20:00|12889.4|12888.4|12888.5|12887.5|12890.5|12889.2|12888.1|12887.1|147
1650399900000|2022-04-19 20:25:00|12888.4|12887.4|12887.5|12886.5|12889.2|12888.2|12887.3|12886.3|181
1650400200000|2022-04-19 20:30:00|12887.6|12886.6|12888.6|12887.6|12890.1|12889.1|12886.6|12885.7|183
1650400500000|2022-04-19 20:35:00|12888.5|12887.5|12889.9|12888.9|12891|12890|12888.5|12887.3|108
1650400800000|2022-04-19 20:40:00|12890|12889|12889.6|12888.6|12890.5|12889.7|12889.5|12888.5|96
1650401100000|2022-04-19 20:45:00|12889.8|12888.8|12889.5|12888.5|12890.2|12889.1|12889.1|12887.8|163
1650401400000|2022-04-19 20:50:00|12889.6|12888.6|12890|12888.4|12890.3|12889.2|12889.2|12887.7|188
1650401700000|2022-04-19 20:55:00|12889.7|12888.7|12895.1|12889.1|12895.3|12889.3|12889.3|12885.8|344
1650402000000|2022-04-19 21:00:00|12896.2|12890.2|12896|12890|12896.2|12890.2|12893.9|12887.9|38
1650402300000|2022-04-19 21:05:00|12896.3|12890.3|12896.7|12890.7|12896.8|12890.8|12893.5|12887.5|118
1650402600000|2022-04-19 21:10:00|12898.1|12892.1|12895|12889.4|12898.1|12892.1|12893.3|12887.3|393
1650402900000|2022-04-19 21:15:00|12893.5|12889.3|12895.5|12889.6|12896.1|12891.4|12893.5|12889.1|216
1650403200000|2022-04-19 21:20:00|12895.2|12889.7|12896|12890.8|12897.4|12891.6|12892.4|12887.9|457
1650403500000|2022-04-19 21:25:00|12896.1|12890.7|12894.5|12889.9|12896.5|12891.1|12891.3|12887.9|682
1650403800000|2022-04-19 21:30:00|12894.7|12889.8|12894.2|12890.5|12895.1|12890.8|12894|12889.5|1279
1650404100000|2022-04-19 21:35:00|12894.1|12890.4|12894.3|12891.1|12895.4|12891.5|12893.5|12889.3|572
1650404400000|2022-04-19 21:40:00|12894.4|12891.2|12896.2|12890.7|12898.6|12893.7|12894|12889.7|856
1650404700000|2022-04-19 21:45:00|12895.9|12890.8|12894.6|12890|12897.5|12892.5|12894.3|12889.3|607
1650405000000|2022-04-19 21:50:00|12894.8|12889.2|12896.3|12890.3|12897.3|12891.4|12894.6|12889.2|203
1650405300000|2022-04-19 21:55:00|12896.5|12890.5|12896.5|12891.4|12896.9|12892.3|12894.3|12888.3|229
1650405600000|2022-04-19 22:00:00|12896.7|12891.1|12910.6|12907.2|12912.4|12909.2|12892.9|12888.6|1310
1650405900000|2022-04-19 22:05:00|12910.5|12907.6|12907|12904.7|12913.9|12911.2|12903.7|12901.6|1378
1650406200000|2022-04-19 22:10:00|12906.9|12904.6|12910|12907.9|12910.3|12908.2|12903.9|12901.1|1176
1650406500000|2022-04-19 22:15:00|12910.1|12908|12931.6|12928.8|12932.3|12929.6|12910.1|12908|1411
1650406800000|2022-04-19 22:20:00|12931.5|12928.7|12928.3|12926.3|12932.3|12929.8|12924.4|12922.2|1562
1650407100000|2022-04-19 22:25:00|12928.4|12926.4|12940.2|12938.1|12941.2|12939.4|12928.4|12926.4|1587
1650407400000|2022-04-19 22:30:00|12940.3|12938|12935.3|12933.2|12941.5|12939.7|12928.3|12927|1431
1650407700000|2022-04-19 22:35:00|12935.2|12932.9|12929.7|12927.9|12935.5|12933.5|12928.8|12927|1299
1650408000000|2022-04-19 22:40:00|12929.6|12927.8|12929.4|12927.5|12931.9|12930.1|12925.2|12923.8|925
1650408300000|2022-04-19 22:45:00|12929.3|12927.4|12922|12919.9|12930|12928.7|12916.7|12915.2|1001
1650408600000|2022-04-19 22:50:00|12921.9|12919.8|12931.3|12929.2|12931.6|12929.8|12920.8|12918.9|1004
1650408900000|2022-04-19 22:55:00|12931.2|12929.1|12931.3|12929.6|12936.8|12934.4|12928.3|12926.8|1183
1650409200000|2022-04-19 23:00:00|12931.2|12929.7|12918.5|12917|12931.5|12929.9|12918.2|12917|1271
1650409500000|2022-04-19 23:05:00|12918.7|12916.9|12918.3|12916.4|12918.9|12917.9|12910|12909|918
1650409800000|2022-04-19 23:10:00|12918.1|12916.6|12923.1|12922.1|12924.1|12922.9|12914.4|12913.4|735
1650410100000|2022-04-19 23:15:00|12923.2|12922.2|12919.3|12918.3|12924.8|12923.6|12918.3|12917.3|470
1650410400000|2022-04-19 23:20:00|12919.2|12918.2|12926.9|12925.9|12927.4|12926.4|12916|12915|563
1650410700000|2022-04-19 23:25:00|12927|12926|12924.1|12923.1|12927.3|12926.3|12920.1|12919.1|621
1650411000000|2022-04-19 23:30:00|12924.2|12923.2|12923.6|12922.6|12929.3|12928.3|12923.5|12922.5|498
1650411300000|2022-04-19 23:35:00|12923.7|12922.7|12924.6|12923.6|12928.2|12927.2|12920.5|12919.5|636
1650411600000|2022-04-19 23:40:00|12924.5|12923.5|12924.6|12923.6|12928|12927|12923.8|12922.9|491
1650411900000|2022-04-19 23:45:00|12924.2|12923.2|12927.8|12926.8|12928.1|12926.8|12921.1|12920.1|626
1650412200000|2022-04-19 23:50:00|12927.9|12926.9|12926.5|12925.5|12931.4|12930.4|12925.2|12924|651
1650412500000|2022-04-19 23:55:00|12925.9|12924.9|12933.6|12932.6|12936.5|12935.5|12925.8|12924.8|626
1650412800000|2022-04-20 00:00:00|12933.5|12932.5|12919.2|12918.2|12933.6|12932.6|12917.1|12915.9|1247
1650413100000|2022-04-20 00:05:00|12919.4|12918.4|12917.8|12916.8|12924.6|12923.6|12915.9|12914.9|960
1650413400000|2022-04-20 00:10:00|12917.7|12916.7|12921.1|12920.1|12924.5|12923.5|12910.5|12909.2|908
1650413700000|2022-04-20 00:15:00|12921.2|12920.2|12919.5|12918.5|12926.3|12925.3|12918.5|12917.6|884
1650414000000|2022-04-20 00:20:00|12919.4|12918.4|12921|12920|12922.7|12921.7|12914.2|12913.2|753
1650414300000|2022-04-20 00:25:00|12921.1|12920.1|12917.1|12916.1|12924.6|12923.6|12915.9|12914.9|826
1650414600000|2022-04-20 00:30:00|12917.2|12916.2|12922.7|12921.7|12923.1|12922.1|12910.3|12909.3|860
1650414900000|2022-04-20 00:35:00|12922.6|12921.6|12921.9|12920.9|12925.4|12924.5|12919.4|12918.4|669
1650415200000|2022-04-20 00:40:00|12921.8|12920.8|12924.7|12923.7|12927.7|12926.7|12921.2|12920.2|626
1650415500000|2022-04-20 00:45:00|12925.2|12924.2|12931.1|12930.1|12933.7|12932.6|12925.2|12924.2|910
1650415800000|2022-04-20 00:50:00|12931|12930|12940|12939|12940.6|12939.4|12927|12926.1|1132
1650416100000|2022-04-20 00:55:00|12940.4|12938.8|12930|12929|12941.3|12939.4|12929.1|12928|1025
1650416400000|2022-04-20 01:00:00|12929.5|12928.5|12934.1|12933.1|12936.2|12935.3|12928.4|12927.5|733
1650416700000|2022-04-20 01:05:00|12934.2|12933.2|12923.1|12922.1|12934.3|12933.3|12910.7|12909.7|1018
1650417000000|2022-04-20 01:10:00|12923|12922|12915|12912.8|12936.1|12935.1|12888.1|12884.9|2210
1650417300000|2022-04-20 01:15:00|12914.6|12912.7|12917.7|12916.5|12917.8|12916.7|12899.6|12898.5|1967
1650417600000|2022-04-20 01:20:00|12917.5|12916.4|12911.5|12910.5|12921.1|12920.1|12908.5|12907|1591
1650417900000|2022-04-20 01:25:00|12911.2|12910.2|12915.8|12914.8|12916.9|12915.9|12903.6|12902.2|1435
1650418200000|2022-04-20 01:30:00|12916.1|12915.1|12929.7|12928.7|12933.2|12932|12913.5|12912.5|1615
1650418500000|2022-04-20 01:35:00|12929.3|12928.3|12935.1|12934.1|12938.4|12937.4|12925.8|12924.8|1204
1650418800000|2022-04-20 01:40:00|12935.3|12934.3|12928.1|12927.1|12935.9|12934.9|12927.3|12926.3|973
1650419100000|2022-04-20 01:45:00|12928.2|12927.2|12927.6|12926.6|12929.4|12928.4|12923.9|12922.9|593
1650419400000|2022-04-20 01:50:00|12927.7|12926.7|12907.3|12906.3|12928.6|12927.8|12900.2|12899.2|1424
1650419700000|2022-04-20 01:55:00|12907.5|12906.5|12901.2|12900.2|12909.3|12908.3|12889.5|12887.9|1361
1650420000000|2022-04-20 02:00:00|12901.6|12900.6|12906|12905|12908.4|12907.4|12901.2|12900.2|951
1650420300000|2022-04-20 02:05:00|12906.2|12905.2|12914.1|12913.1|12918.8|12917.8|12905.6|12904.6|940
1650420600000|2022-04-20 02:10:00|12913.5|12912.5|12909.1|12908.1|12913.5|12912.5|12905.6|12904.6|834
1650420900000|2022-04-20 02:15:00|12909|12908|12902.6|12901.6|12913.7|12912.7|12901.4|12900.1|833
1650421200000|2022-04-20 02:20:00|12902.7|12901.7|12887.3|12886.3|12903.8|12902.7|12883.5|12882.2|1488
1650421500000|2022-04-20 02:25:00|12887.4|12886.4|12870.2|12868.7|12887.7|12886.6|12855.4|12853.3|2282
1650421800000|2022-04-20 02:30:00|12870.4|12869.4|12876.7|12875.7|12877.7|12876.4|12864.2|12863|1954
1650422100000|2022-04-20 02:35:00|12876.8|12875.8|12874.7|12873.7|12881.5|12880.5|12871|12869.7|1481
1650422400000|2022-04-20 02:40:00|12875.4|12874.2|12866.3|12865.3|12876.2|12874.9|12862.7|12861|1575
1650422700000|2022-04-20 02:45:00|12866.4|12865.4|12872.3|12871.3|12876|12875|12866|12864.8|1254
1650423000000|2022-04-20 02:50:00|12872.2|12871.2|12873.6|12872.6|12878.4|12877|12868.8|12867.8|874
1650423300000|2022-04-20 02:55:00|12873.7|12872.7|12878.1|12877.1|12881.1|12880.1|12873.7|12872.7|911
1650423600000|2022-04-20 03:00:00|12877.2|12876.2|12872.1|12870.3|12877.2|12876.2|12864|12862.7|1358
1650423900000|2022-04-20 03:05:00|12871.9|12870.6|12860.1|12858.3|12876.2|12875.1|12856.4|12854.9|1320
1650424200000|2022-04-20 03:10:00|12860|12858.4|12827.7|12826.6|12864.2|12862.8|12825.9|12824.1|2111
1650424500000|2022-04-20 03:15:00|12827.5|12826.4|12837.9|12836.9|12841.6|12840.6|12827|12825.4|1709
1650424800000|2022-04-20 03:20:00|12837.7|12836.7|12831.6|12830.6|12840.4|12839.1|12827.7|12826.5|1390
1650425100000|2022-04-20 03:25:00|12831.9|12830.3|12816.2|12815.2|12832.3|12831.1|12807|12805.1|1982
1650425400000|2022-04-20 03:30:00|12816.4|12814.9|12823.2|12822.2|12834.1|12832.2|12816.2|12814.7|1703
1650425700000|2022-04-20 03:35:00|12823.6|12822|12827.1|12825.4|12827.7|12826.6|12815.7|12813.7|1363
1650426000000|2022-04-20 03:40:00|12827.2|12825.2|12819.8|12818.8|12829.4|12828|12813.2|12811.8|1341
1650426300000|2022-04-20 03:45:00|12820.1|12818.5|12829|12828|12831.4|12830.2|12818.8|12817.6|1357
1650426600000|2022-04-20 03:50:00|12829.5|12827.7|12837.9|12836.9|12844.9|12843.6|12827.2|12826.2|1387
1650426900000|2022-04-20 03:55:00|12838|12837|12835.9|12834.9|12842.1|12841.1|12835.2|12833.8|1059
1650427200000|2022-04-20 04:00:00|12836|12835|12840.7|12839.7|12845.4|12844.3|12835.8|12834.8|1067
1650427500000|2022-04-20 04:05:00|12840.6|12839.6|12844.4|12843.4|12846.7|12845.7|12839.4|12838.4|832
1650427800000|2022-04-20 04:10:00|12844.3|12843.3|12853.2|12852.2|12855.2|12854.2|12842.4|12841.1|991
1650428100000|2022-04-20 04:15:00|12853.3|12852.3|12865.9|12864.9|12867.1|12866.1|12852.9|12851.9|1198
1650428400000|2022-04-20 04:20:00|12865.8|12864.8|12859.5|12858.5|12866.5|12865.1|12857.1|12856.1|1240
1650428700000|2022-04-20 04:25:00|12859.6|12858.6|12849.8|12848.8|12859.7|12858.7|12847.4|12846.5|1007
1650429000000|2022-04-20 04:30:00|12850.2|12849.2|12846.3|12845.3|12852.2|12850.7|12845.6|12844.7|706
1650429300000|2022-04-20 04:35:00|12846.2|12845.2|12861.2|12860.2|12861.2|12860.2|12846.2|12845.2|789
1650429600000|2022-04-20 04:40:00|12860.8|12859.8|12859.2|12858.2|12863.9|12862.9|12855.3|12854.3|564
1650429900000|2022-04-20 04:45:00|12859.1|12858.1|12854.6|12853.6|12859.1|12858.1|12850|12849|587
1650430200000|2022-04-20 04:50:00|12854.7|12853.7|12849.9|12848.9|12860.8|12859.8|12849.7|12848.7|617
1650430500000|2022-04-20 04:55:00|12850|12849|12856.3|12855.3|12862.1|12860.8|12850|12849|659
1650430800000|2022-04-20 05:00:00|12856.2|12855.2|12856.9|12855.9|12858.4|12857.4|12852|12851|717
1650431100000|2022-04-20 05:05:00|12856.8|12855.8|12851.1|12850.1|12856.8|12855.8|12849.4|12848.4|552
1650431400000|2022-04-20 05:10:00|12851|12850|12856.9|12855.9|12859.6|12858.6|12851|12850|577
1650431700000|2022-04-20 05:15:00|12857|12856|12859.5|12858.5|12866.1|12865.1|12855|12854|660
1650432000000|2022-04-20 05:20:00|12859.2|12858.2|12860.1|12859.1|12863|12862|12857.8|12856.8|555
1650432300000|2022-04-20 05:25:00|12860.2|12859.2|12863.5|12862.5|12865.4|12864.6|12858.9|12857.9|543
1650432600000|2022-04-20 05:30:00|12863.6|12862.6|12866.7|12865.7|12867.5|12866.5|12858.6|12857.6|745
1650432900000|2022-04-20 05:35:00|12866.8|12865.8|12866.1|12865.1|12874.4|12873.4|12863.7|12862.7|912
1650433200000|2022-04-20 05:40:00|12866.2|12865.4|12864.6|12863.6|12868.9|12867.9|12862.1|12861.1|778
1650433500000|2022-04-20 05:45:00|12864.2|12863.2|12864.4|12863.7|12865.7|12864.8|12861.9|12860.9|493
1650433800000|2022-04-20 05:50:00|12864.6|12863.6|12863.3|12862.3|12868.7|12867.7|12862.4|12861.4|432
1650434100000|2022-04-20 05:55:00|12863.4|12862.4|12870.8|12869.8|12872.4|12871.4|12862|12861.2|647
1650434400000|2022-04-20 06:00:00|12870.6|12869.6|12869.6|12868.6|12874.5|12873.5|12865.5|12864.7|728
1650434700000|2022-04-20 06:05:00|12869.4|12868.4|12869.6|12868.9|12873.2|12872.2|12865.4|12864.4|707
1650435000000|2022-04-20 06:10:00|12869.5|12868.8|12868.7|12868|12872.3|12871.4|12867|12866.1|712
1650435300000|2022-04-20 06:15:00|12868.6|12867.9|12863.6|12862|12872.2|12871.2|12863.6|12862|560
1650435600000|2022-04-20 06:20:00|12863.2|12862.2|12863.9|12862.9|12866.5|12865.7|12858.6|12857.1|854
1650435900000|2022-04-20 06:25:00|12863.6|12862.8|12870.4|12869.4|12871.2|12869.9|12862.8|12862|718
1650436200000|2022-04-20 06:30:00|12870.3|12869.6|12868.5|12867.8|12874.8|12873.8|12867.5|12866.5|664
1650436500000|2022-04-20 06:35:00|12868.6|12867.6|12860.9|12859.9|12870.1|12869.2|12860|12859|697
1650436800000|2022-04-20 06:40:00|12861|12860|12863.4|12862.4|12866.5|12865.6|12860.2|12859.4|610
1650437100000|2022-04-20 06:45:00|12863.5|12862.5|12866.6|12865.6|12868.8|12868|12860.9|12859.9|695
1650437400000|2022-04-20 06:50:00|12866.8|12866.1|12872|12871.3|12874.9|12873.8|12863.2|12862.4|767
1650437700000|2022-04-20 06:55:00|12872.1|12871.4|12867.1|12866.1|12875.2|12874.3|12866.9|12866.1|584
1650438000000|2022-04-20 07:00:00|12866.5|12865.8|12863|12862|12868.1|12867.1|12847.3|12845.1|1525
1650438300000|2022-04-20 07:05:00|12862.8|12861.8|12856|12855|12870.3|12869.5|12854.2|12853.2|1157
1650438600000|2022-04-20 07:10:00|12855.8|12854.8|12856.1|12855.1|12861.1|12860.1|12848.6|12847.3|855
1650438900000|2022-04-20 07:15:00|12856|12855|12850.6|12849.6|12859|12858|12848.1|12847.1|872
1650439200000|2022-04-20 07:20:00|12850.4|12849.7|12851.8|12850.8|12857.2|12856.1|12844.9|12843.9|1046
1650439500000|2022-04-20 07:25:00|12851.9|12850.9|12862.8|12861.8|12865.1|12864.1|12851.1|12850.1|847
1650439800000|2022-04-20 07:30:00|12862.9|12862.1|12860.9|12859.9|12866.7|12865.7|12860.4|12859.5|847
1650440100000|2022-04-20 07:35:00|12861|12860|12860.7|12860|12862|12861.1|12857|12856.3|673
1650440400000|2022-04-20 07:40:00|12860.6|12859.9|12853.6|12852.6|12864.2|12863.3|12851.4|12850.4|920
1650440700000|2022-04-20 07:45:00|12853.5|12852.5|12854.4|12853.4|12856.1|12855.2|12850.2|12849.3|799
1650441000000|2022-04-20 07:50:00|12854.5|12853.5|12859.5|12858.5|12860.9|12860.2|12851.9|12851|780
1650441300000|2022-04-20 07:55:00|12859.4|12858.7|12867.7|12866.7|12868.7|12868|12857.5|12856.7|857
1650441600000|2022-04-20 08:00:00|12867.5|12866.5|12870.7|12870|12871.2|12870.2|12864.2|12863.3|838
1650441900000|2022-04-20 08:05:00|12871|12870.5|12864.9|12863.9|12871.2|12870.5|12863.9|12862.9|845
1650442200000|2022-04-20 08:10:00|12864.8|12863.8|12865.7|12864.7|12868.3|12867.3|12862.6|12861.6|512
1650442500000|2022-04-20 08:15:00|12865.6|12864.6|12863.4|12862.4|12867.9|12867.1|12863.3|12862.3|478
1650442800000|2022-04-20 08:20:00|12863.3|12862.3|12866.9|12865.9|12867.7|12866.9|12862.8|12862|410
1650443100000|2022-04-20 08:25:00|12866.7|12866|12864.1|12863.1|12867.1|12866.3|12862.7|12861.9|408
1650443400000|2022-04-20 08:30:00|12863.8|12863|12863.5|12862.8|12866.7|12865.8|12863.4|12862.7|441
1650443700000|2022-04-20 08:35:00|12863.4|12862.7|12855.9|12854.9|12864|12863.1|12855.6|12854.9|837
1650444000000|2022-04-20 08:40:00|12855.8|12855.1|12851.8|12850.8|12857.6|12856.8|12848|12847.2|790
1650444300000|2022-04-20 08:45:00|12851.9|12850.9|12852.2|12851.2|12854.5|12853.5|12848.5|12847.6|742
1650444600000|2022-04-20 08:50:00|12852.5|12851.5|12843.6|12842.9|12853.1|12852.3|12835.8|12834.8|884
1650444900000|2022-04-20 08:55:00|12843.5|12842.8|12840.9|12839.9|12845.1|12844.1|12837.3|12836.6|815
1650445200000|2022-04-20 09:00:00|12841|12840|12838.8|12837.8|12847|12845.7|12838.4|12837.6|795
1650445500000|2022-04-20 09:05:00|12838.9|12837.9|12830.4|12829.4|12840.9|12840.1|12829|12827.5|700
1650445800000|2022-04-20 09:10:00|12830.2|12829.5|12827.2|12826.2|12832.2|12831.5|12824.4|12823.4|835
1650446100000|2022-04-20 09:15:00|12827.1|12826.4|12829.4|12828.7|12833.6|12832.8|12826.9|12826.1|693
1650446400000|2022-04-20 09:20:00|12829.5|12828.8|12831.8|12830.8|12835.8|12834.8|12829.1|12828.1|699
1650446700000|2022-04-20 09:25:00|12831.9|12830.9|12821.6|12820.6|12833.8|12833|12819.8|12818.8|791
1650447000000|2022-04-20 09:30:00|12821.4|12820.4|12805.7|12804.7|12823.3|12822.5|12803.2|12802.2|1243
1650447300000|2022-04-20 09:35:00|12805.6|12804.6|12791.3|12790.3|12805.9|12804.9|12784.8|12783.8|1774
1650447600000|2022-04-20 09:40:00|12791.2|12790.2|12792.4|12791.4|12799.5|12798.3|12787.1|12786.2|1123
1650447900000|2022-04-20 09:45:00|12792.7|12791.7|12803|12802|12803.6|12802.4|12792.5|12791.5|880
1650448200000|2022-04-20 09:50:00|12802.9|12801.9|12806.6|12805.6|12811|12809.8|12802.1|12801.1|865
1650448500000|2022-04-20 09:55:00|12806.5|12805.5|12806.7|12805.7|12810.5|12809.5|12804.3|12803.4|636
1650448800000|2022-04-20 10:00:00|12806.8|12805.8|12800.6|12799.6|12806.9|12806|12797.4|12796.5|829
1650449100000|2022-04-20 10:05:00|12801|12800|12796|12795|12805.3|12804.3|12795|12794|723
1650449400000|2022-04-20 10:10:00|12795.9|12794.9|12773.1|12771.4|12796.3|12795.6|12770.5|12769.4|1155
1650449700000|2022-04-20 10:15:00|12772.7|12771.7|12772.9|12771.9|12775.1|12773.9|12761|12760|1155
1650450000000|2022-04-20 10:20:00|12772.8|12771.8|12770|12769|12778.7|12777.7|12764|12763|980
1650450300000|2022-04-20 10:25:00|12769.9|12768.9|12781.1|12780.1|12784.3|12783.3|12769.1|12768.1|919
1650450600000|2022-04-20 10:30:00|12781.2|12780.2|12780.3|12779.3|12783.2|12782.2|12773.8|12772.6|805
1650450900000|2022-04-20 10:35:00|12780.1|12779.1|12786.2|12785.2|12789.1|12788.1|12777.8|12776.8|832
1650451200000|2022-04-20 10:40:00|12786.6|12785.6|12786.1|12785.1|12789.3|12788.3|12783.1|12782.1|683
1650451500000|2022-04-20 10:45:00|12786.5|12785.5|12784.4|12783.4|12789.2|12788.2|12779.4|12778.4|674
1650451800000|2022-04-20 10:50:00|12784.5|12783.5|12780.7|12779.7|12786.1|12785.2|12778.9|12777.9|676
1650452100000|2022-04-20 10:55:00|12780.6|12779.6|12778|12777|12783.1|12781.9|12775.5|12774.5|722
1650452400000|2022-04-20 11:00:00|12777.8|12776.8|12782.8|12781.8|12786.3|12785.3|12775.5|12774.5|753
1650452700000|2022-04-20 11:05:00|12782.7|12781.7|12795.7|12794.7|12796.9|12795.9|12782|12780.7|687
1650453000000|2022-04-20 11:10:00|12795.9|12794.9|12800.3|12799.3|12801|12800|12793|12792.3|883
1650453300000|2022-04-20 11:15:00|12800.4|12799.4|12794.8|12793.8|12807.7|12806.7|12794.7|12793.7|935
1650453600000|2022-04-20 11:20:00|12794.9|12793.9|12792.8|12791.8|12800|12799|12792.8|12791.8|655
1650453900000|2022-04-20 11:25:00|12793|12792|12793.4|12792.4|12795.6|12794.6|12790.7|12789.9|552
1650454200000|2022-04-20 11:30:00|12793.3|12792.3|12785.5|12784.5|12793.3|12792.4|12781.7|12780.7|728
1650454500000|2022-04-20 11:35:00|12785.6|12784.6|12785.2|12784.2|12787.9|12786.9|12784.5|12783.7|641
1650454800000|2022-04-20 11:40:00|12785.1|12784.1|12778.7|12777.7|12787.1|12786.1|12777.7|12776.7|618
1650455100000|2022-04-20 11:45:00|12778.6|12777.6|12779.3|12778.3|12779.3|12778.5|12768.3|12767.3|972
1650455400000|2022-04-20 11:50:00|12779|12778|12779.6|12778.6|12782.3|12781.3|12777.7|12776.8|744
1650455700000|2022-04-20 11:55:00|12779.7|12778.7|12788.6|12787.6|12790.1|12789.1|12779.5|12778.6|908
1650456000000|2022-04-20 12:00:00|12788.7|12787.7|12786.3|12785.3|12788.7|12787.7|12781.5|12780.6|698
1650456300000|2022-04-20 12:05:00|12786.4|12785.4|12784.7|12784|12789.6|12788.6|12782.5|12781.8|759
1650456600000|2022-04-20 12:10:00|12784.6|12783.6|12792|12791|12792.3|12791.3|12782.5|12781.8|756
1650456900000|2022-04-20 12:15:00|12792.2|12791.2|12796|12795|12796.2|12795.3|12789.9|12788.9|800
1650457200000|2022-04-20 12:20:00|12795.9|12794.9|12799|12798|12799.9|12798.9|12794.4|12793.7|811
1650457500000|2022-04-20 12:25:00|12799.1|12798.1|12801.9|12800.9|12805.3|12804.3|12798.8|12798|678
1650457800000|2022-04-20 12:30:00|12801.8|12800.8|12810.2|12809.5|12812.3|12811.3|12800.3|12799.6|934
1650458100000|2022-04-20 12:35:00|12810.3|12809.6|12812.1|12811.1|12812.3|12811.3|12803.9|12803|948
1650458400000|2022-04-20 12:40:00|12811.8|12810.8|12818.6|12817.9|12818.8|12818.1|12811.1|12810.1|964
1650458700000|2022-04-20 12:45:00|12818.5|12817.8|12820.6|12819.6|12828.7|12827.7|12818.3|12817.5|943
1650459000000|2022-04-20 12:50:00|12821.6|12820.9|12814.1|12813.1|12824.2|12823.5|12812.7|12812|1008
1650459300000|2022-04-20 12:55:00|12813.9|12813.2|12810.9|12810.2|12815.1|12814.3|12809.9|12808.9|963
1650459600000|2022-04-20 13:00:00|12811|12810|12806.8|12805.8|12811.2|12810.5|12800.7|12799.7|1119
1650459900000|2022-04-20 13:05:00|12806.9|12805.9|12811.8|12810.8|12816.2|12815.2|12805.9|12804.9|1027
1650460200000|2022-04-20 13:10:00|12812|12811|12805.2|12804.2|12812.1|12811.1|12801.5|12800.5|974
1650460500000|2022-04-20 13:15:00|12805.1|12804.1|12798.6|12797.9|12805.7|12804.9|12794.2|12793.2|863
1650460800000|2022-04-20 13:20:00|12798.7|12797.7|12787.2|12786.2|12804.5|12803.6|12785.7|12784.7|1035
1650461100000|2022-04-20 13:25:00|12787.3|12786.3|12790.3|12789.3|12793.6|12792.6|12779.6|12778.6|1096
1650461400000|2022-04-20 13:30:00|12789.2|12788.2|12798.6|12797.9|12801|12800|12787|12786.1|1286
1650461700000|2022-04-20 13:35:00|12798.5|12797.8|12798.5|12797.5|12803.1|12802|12789.7|12788.7|1129
1650462000000|2022-04-20 13:40:00|12798.4|12797.4|12796.5|12795.5|12800.1|12799.2|12792.9|12791.9|925
1650462300000|2022-04-20 13:45:00|12796.4|12795.4|12796.2|12795.5|12797|12796.1|12791.6|12790.9|912
1650462600000|2022-04-20 13:50:00|12796.4|12795.4|12790.4|12789.4|12797.5|12796.7|12789.6|12788.9|787
1650462900000|2022-04-20 13:55:00|12791.1|12790.1|12790.9|12789.9|12798.2|12797.3|12790.8|12789.8|746
1650463200000|2022-04-20 14:00:00|12791.2|12790.2|12775.7|12775|12792.9|12791.9|12771.7|12770.7|1264
1650463500000|2022-04-20 14:05:00|12776|12775.3|12771.6|12770.9|12776|12775.3|12761.6|12760.8|1387
1650463800000|2022-04-20 14:10:00|12771.7|12770.7|12771.5|12770.8|12775.3|12774.4|12766.7|12765.9|1051
1650464100000|2022-04-20 14:15:00|12771.6|12770.9|12758.9|12757.9|12771.6|12770.9|12755.6|12754.3|1254
1650464400000|2022-04-20 14:20:00|12759|12758|12758.1|12757.1|12762.7|12762|12746.5|12745.5|1396
1650464700000|2022-04-20 14:25:00|12758.4|12757.4|12766.4|12765.4|12768.6|12767.6|12758.4|12757.4|1085
1650465000000|2022-04-20 14:30:00|12766.6|12765.6|12771.7|12771|12774.9|12773.9|12764.2|12763.5|1112
1650465300000|2022-04-20 14:35:00|12771.8|12771.1|12771.2|12770.5|12775.9|12775.2|12768.8|12768.1|881
1650465600000|2022-04-20 14:40:00|12771|12770.3|12774.9|12774.2|12780.9|12780|12768.5|12767.5|903
1650465900000|2022-04-20 14:45:00|12775|12774|12772.7|12772|12775.5|12774.5|12769.9|12769.1|960
1650466200000|2022-04-20 14:50:00|12772.8|12771.7|12768.6|12767.9|12775.8|12775|12766.1|12765.1|1003
1650466500000|2022-04-20 14:55:00|12768.5|12767.8|12768.7|12767.7|12776|12775|12767.9|12766.9|1037
1650466800000|2022-04-20 15:00:00|12768.5|12767.8|12766.5|12765.5|12770.6|12769.6|12762.5|12761.5|886
1650467100000|2022-04-20 15:05:00|12766.4|12765.4|12770.1|12769.1|12770.3|12769.4|12765.2|12764.5|651
1650467400000|2022-04-20 15:10:00|12770.2|12769.2|12777.4|12776.7|12777.6|12776.9|12770|12769.2|732
1650467700000|2022-04-20 15:15:00|12777.6|12776.9|12774.2|12773.5|12780.5|12779.8|12773.8|12773.1|652
1650468000000|2022-04-20 15:20:00|12774.1|12773.4|12772.9|12771.9|12775.7|12775|12772.3|12771.4|610
1650468300000|2022-04-20 15:25:00|12772.7|12771.7|12778.4|12777.4|12778.5|12777.6|12772.3|12771.4|569
1650468600000|2022-04-20 15:30:00|12779|12778|12780.3|12779.6|12781.1|12780.1|12776.3|12775.3|459
1650468900000|2022-04-20 15:35:00|12780.4|12779.7|12781.6|12780.9|12782.4|12781.4|12778|12777|490
1650469200000|2022-04-20 15:40:00|12781.5|12780.8|12781.9|12781.2|12784.1|12783.1|12778.4|12777.7|528
1650469500000|2022-04-20 15:45:00|12782|12781.3|12780.5|12779.8|12782.7|12782|12780|12779.3|500
1650469800000|2022-04-20 15:50:00|12780.6|12779.9|12775.7|12775|12780.7|12780|12775.5|12774.8|368
1650470100000|2022-04-20 15:55:00|12775.8|12775.1|12777.1|12776.4|12777.9|12777|12773.1|12772.3|562
1650470400000|2022-04-20 16:00:00|12777.2|12776.5|12776.2|12775.2|12777.5|12776.6|12770.9|12770.1|474
1650470700000|2022-04-20 16:05:00|12776.3|12775.3|12776|12775|12777.3|12776.3|12771.5|12770.5|458
1650471000000|2022-04-20 16:10:00|12775.8|12774.8|12772.8|12771.8|12775.9|12775|12772.5|12771.5|344
1650471300000|2022-04-20 16:15:00|12772.7|12771.7|12776.1|12775.4|12776.8|12776.1|12771.7|12770.7|484
1650471600000|2022-04-20 16:20:00|12776.2|12775.5|12782.4|12781.4|12782.8|12781.8|12775.9|12775|462
1650471900000|2022-04-20 16:25:00|12782.5|12781.5|12778.5|12777.5|12783.5|12782.8|12778.2|12777.3|376
1650472200000|2022-04-20 16:30:00|12778.3|12777.6|12775|12774.3|12781.5|12780.5|12772.9|12772.1|390
1650472500000|2022-04-20 16:35:00|12775.3|12774.4|12774.8|12774.1|12776.1|12775.1|12773.5|12772.8|456
1650472800000|2022-04-20 16:40:00|12774.7|12774|12776|12775|12776.6|12775.7|12774|12773.1|372
1650473100000|2022-04-20 16:45:00|12776.1|12775.1|12778.4|12777.7|12778.8|12778|12775.7|12774.8|389
1650473400000|2022-04-20 16:50:00|12778.5|12777.8|12783.8|12782.8|12783.8|12782.8|12777.7|12776.8|390
1650473700000|2022-04-20 16:55:00|12783.7|12782.7|12788.9|12788.2|12790.5|12789.7|12782.3|12781.3|504
1650474000000|2022-04-20 17:00:00|12789.2|12788.8|12782.8|12781.8|12792.4|12791.6|12781.9|12781.2|798
1650474300000|2022-04-20 17:05:00|12783.2|12782.5|12782.6|12781.6|12783.2|12782.5|12777.7|12776.7|664
1650474600000|2022-04-20 17:10:00|12782.5|12781.5|12784.9|12783.9|12786|12785|12779.8|12779|481
1650474900000|2022-04-20 17:15:00|12785|12784|12773.9|12773.2|12785.2|12784.4|12773.8|12773.1|651
1650475200000|2022-04-20 17:20:00|12774|12773|12770.6|12769.9|12775.5|12774.8|12768.4|12767.7|622
1650475500000|2022-04-20 17:25:00|12770.5|12769.8|12773.8|12772.8|12774.1|12773.2|12770.4|12769.4|635
1650475800000|2022-04-20 17:30:00|12773.9|12772.9|12775.1|12774.4|12779.6|12778.6|12773.1|12772.2|507
1650476100000|2022-04-20 17:35:00|12775|12774.3|12775.1|12774.1|12777.6|12776.7|12773.5|12772.8|449
1650476400000|2022-04-20 17:40:00|12774.9|12773.9|12776.7|12775.7|12777|12776.2|12772.9|12772.2|396
1650476700000|2022-04-20 17:45:00|12776.6|12775.6|12775.9|12775.2|12777.7|12776.7|12772|12771|458
1650477000000|2022-04-20 17:50:00|12775.6|12774.9|12774|12773.3|12776.2|12775.4|12773.5|12772.5|503
1650477300000|2022-04-20 17:55:00|12774.1|12773.4|12774|12773|12775|12774.2|12771.8|12770.9|360
1650477600000|2022-04-20 18:00:00|12774.1|12773.1|12768.2|12767.2|12774.2|12773.3|12766.4|12765.4|539
1650477900000|2022-04-20 18:05:00|12767.4|12766.7|12770.3|12769.6|12771.9|12771.1|12766.9|12766.1|629
1650478200000|2022-04-20 18:10:00|12770.4|12769.4|12771.7|12770.7|12772.1|12771.1|12768.7|12767.8|439
1650478500000|2022-04-20 18:15:00|12771.8|12770.8|12776.5|12775.5|12776.8|12775.9|12771.4|12770.5|360
1650478800000|2022-04-20 18:20:00|12776.6|12775.6|12776.9|12776.2|12778.8|12777.8|12774.4|12773.4|358
1650479100000|2022-04-20 18:25:00|12777.1|12776.1|12778.4|12777.7|12779.2|12778.5|12776.7|12775.9|331
1650479400000|2022-04-20 18:30:00|12778.2|12777.5|12779.9|12779.2|12780.1|12779.2|12773.5|12772.6|464
1650479700000|2022-04-20 18:35:00|12780|12779.3|12778.1|12777.1|12781.4|12780.7|12778|12777|561
1650480000000|2022-04-20 18:40:00|12778.4|12777.4|12780.7|12780|12784.8|12783.8|12778|12777|583
1650480300000|2022-04-20 18:45:00|12780.9|12779.9|12780.3|12779.3|12782.5|12781.6|12779.3|12778.5|455
1650480600000|2022-04-20 18:50:00|12780.1|12779.4|12780.7|12779.7|12782.8|12781.9|12778.5|12777.8|425
1650480900000|2022-04-20 18:55:00|12780.8|12779.8|12778.6|12777.6|12781.4|12780.5|12777.6|12776.8|649
1650481200000|2022-04-20 19:00:00|12778.7|12778|12777.9|12777.2|12782.1|12781.4|12777.7|12776.8|655
1650481500000|2022-04-20 19:05:00|12777.8|12777.1|12780.4|12779.4|12781.3|12780.4|12776.5|12775.8|342
1650481800000|2022-04-20 19:10:00|12780.5|12779.5|12779.4|12778.7|12781.2|12780.5|12779.1|12778.3|490
1650482100000|2022-04-20 19:15:00|12779.3|12778.3|12780.4|12779.7|12780.6|12779.8|12778.7|12777.7|237
1650482400000|2022-04-20 19:20:00|12780.3|12779.6|12778.8|12777.8|12780.6|12779.9|12777.7|12776.9|375
1650482700000|2022-04-20 19:25:00|12778.7|12777.7|12777.3|12776.6|12780.5|12779.8|12776.8|12776|311
1650483000000|2022-04-20 19:30:00|12777.4|12776.7|12779.4|12778.7|12780.3|12779.6|12777.3|12776.6|376
1650483300000|2022-04-20 19:35:00|12779.5|12778.8|12779.6|12778.9|12780.5|12779.6|12778.9|12778.2|286
1650483600000|2022-04-20 19:40:00|12779.5|12778.8|12778|12777.3|12779.8|12779.1|12777.8|12776.9|298
1650483900000|2022-04-20 19:45:00|12777.7|12777|12775.3|12774.6|12779.4|12778.6|12774.6|12773.9|430
1650484200000|2022-04-20 19:50:00|12775.2|12774.5|12776|12775.3|12777.5|12776.8|12774.9|12774.2|346
1650484500000|2022-04-20 19:55:00|12776.2|12775.5|12772.2|12771.2|12776.3|12775.6|12771.8|12770.9|402
1650484800000|2022-04-20 20:00:00|12772.7|12772|12773.7|12772.7|12774.9|12774|12772.6|12771.9|262
1650485100000|2022-04-20 20:05:00|12773.9|12773.2|12777.1|12776.1|12777.2|12776.2|12773.5|12772.5|336
1650485400000|2022-04-20 20:10:00|12777|12776|12778.2|12777.2|12778.7|12777.9|12776.5|12775.6|328
1650485700000|2022-04-20 20:15:00|12778.3|12777.3|12780.4|12779.4|12780.9|12779.9|12777.4|12776|246
1650486000000|2022-04-20 20:20:00|12780.5|12779.5|12778.6|12777.9|12781|12779.7|12778.6|12777.7|228
1650486300000|2022-04-20 20:25:00|12778.7|12778|12780.5|12779.5|12780.5|12779.5|12778.3|12777.6|201
1650486600000|2022-04-20 20:30:00|12780.3|12779.6|12780.2|12779.5|12781.9|12780.8|12780.1|12779.1|161
1650486900000|2022-04-20 20:35:00|12780.1|12779.4|12782.8|12782.1|12783|12782.3|12780.1|12779.4|118
1650487200000|2022-04-20 20:40:00|12782.9|12782.2|12782.9|12781.9|12783.9|12783.2|12782.4|12781.5|160
1650487500000|2022-04-20 20:45:00|12783|12782|12783.9|12782.9|12784.9|12784.1|12782.8|12781.9|343
1650487800000|2022-04-20 20:50:00|12784|12783|12784.7|12783.7|12785.1|12783.9|12781.8|12780.8|314
1650488100000|2022-04-20 20:55:00|12784.9|12783.3|12789.8|12783.8|12790.5|12788.5|12784.3|12783.3|644
1650488400000|2022-04-20 21:00:00|12790.2|12784.2|12789.3|12783.3|12795.5|12789.5|12785.1|12779.1|84
1650488700000|2022-04-20 21:05:00|12789.5|12783.5|12796.3|12790.3|12806.3|12800.3|12788.2|12782.2|511
1650489000000|2022-04-20 21:10:00|12796.4|12790.4|12792.4|12786.4|12798.8|12792.8|12790.1|12784.1|322
1650489300000|2022-04-20 21:15:00|12792.5|12786.5|12798.1|12792.1|12798.5|12792.5|12790.4|12784.4|289
1650489600000|2022-04-20 21:20:00|12798.2|12792.2|12797.4|12791.4|12798.6|12792.6|12796.3|12790.3|281
1650489900000|2022-04-20 21:25:00|12797.6|12791.6|12798.2|12792.2|12798.2|12792.2|12795|12789.7|366
1650490200000|2022-04-20 21:30:00|12797.9|12791.9|12796.8|12791.2|12798.1|12792.2|12796|12790.6|195
1650490500000|2022-04-20 21:35:00|12797|12791.4|12795.1|12791.6|12797.4|12792.4|12795|12790.4|295
1650490800000|2022-04-20 21:40:00|12795|12791.5|12797.4|12791.4|12803.4|12797.4|12794.6|12790.5|432
1650491100000|2022-04-20 21:45:00|12797.3|12791.3|12795.9|12791.8|12797.8|12794|12794.9|12791|697
1650491400000|2022-04-20 21:50:00|12795.8|12792.3|12797.1|12792.2|12797.4|12793|12795|12791.5|319
1650491700000|2022-04-20 21:55:00|12797.2|12792|12799.1|12794.5|12800.9|12795.2|12795.4|12790.7|441
1650492000000|2022-04-20 22:00:00|12799|12794.4|12802.9|12800.8|12805.2|12802.8|12795.3|12790.1|993
1650492300000|2022-04-20 22:05:00|12803.1|12801.1|12806.5|12805.5|12812.5|12809.9|12802.3|12800.8|743
1650492600000|2022-04-20 22:10:00|12806.4|12805.4|12815.4|12812.8|12815.4|12813.3|12803.2|12801.2|864
1650492900000|2022-04-20 22:15:00|12815.3|12812.9|12820.9|12819.3|12821.7|12820|12812.5|12810.5|1033
1650493200000|2022-04-20 22:20:00|12821.2|12819.1|12820.9|12819.1|12823.8|12822.3|12817.6|12816.2|774
1650493500000|2022-04-20 22:25:00|12820.2|12819.2|12817.4|12815.3|12820.4|12819.2|12816.5|12815|680
1650493800000|2022-04-20 22:30:00|12817.3|12815.4|12812.7|12811|12817.4|12815.7|12810.4|12808.6|802
1650494100000|2022-04-20 22:35:00|12812.6|12810.8|12805.4|12803.9|12812.7|12810.9|12804.7|12802.7|734
1650494400000|2022-04-20 22:40:00|12805.6|12803.8|12796.5|12795|12805.6|12803.9|12794.9|12792.6|808
1650494700000|2022-04-20 22:45:00|12796.6|12794.8|12793.2|12792.1|12797.1|12795.2|12783.3|12782.1|1060
1650495000000|2022-04-20 22:50:00|12793.3|12791.9|12798|12795.4|12798.1|12795.9|12791.3|12789.3|704
1650495300000|2022-04-20 22:55:00|12797.8|12795.7|12797.5|12795.8|12801.6|12799.8|12796.6|12794.7|1058
1650495600000|2022-04-20 23:00:00|12797.7|12795.6|12793.1|12791.1|12798.2|12796.7|12787|12785.5|973
1650495900000|2022-04-20 23:05:00|12793|12791|12791.2|12789.6|12795.6|12793.9|12789.6|12788.3|558
1650496200000|2022-04-20 23:10:00|12791.3|12789.4|12792.2|12791.2|12795.1|12794.1|12791.3|12789.4|444
1650496500000|2022-04-20 23:15:00|12792|12791|12790.3|12789.3|12794|12792.8|12788.8|12787.8|424
1650496800000|2022-04-20 23:20:00|12790.4|12789.4|12792.3|12790.8|12793.4|12792.2|12790.2|12789.2|367
1650497100000|2022-04-20 23:25:00|12792.1|12791.1|12794.3|12792.8|12796|12795|12791.2|12789.8|429
1650497400000|2022-04-20 23:30:00|12794.2|12793.3|12797.8|12796.3|12798|12796.9|12793.6|12792.3|468
1650497700000|2022-04-20 23:35:00|12797.6|12796.6|12799.1|12797.5|12801.7|12800.6|12797.6|12796.5|575
1650498000000|2022-04-20 23:40:00|12798.9|12797.9|12804|12802.5|12806|12804.6|12798.5|12797.2|726
1650498300000|2022-04-20 23:45:00|12803.7|12802.7|12809.6|12808.1|12812.6|12811.5|12803.7|12802.7|818
1650498600000|2022-04-20 23:50:00|12809.3|12808.3|12807.8|12806.8|12810|12808.9|12805.5|12804.5|482
1650498900000|2022-04-20 23:55:00|12807.2|12806.2|12798.8|12797.8|12808.5|12807.6|12798.8|12797.8|525
1650499200000|2022-04-21 00:00:00|12799.2|12798.2|12814.4|12813.7|12817.5|12816.5|12797.1|12796|1070
1650499500000|2022-04-21 00:05:00|12814.5|12813.8|12818.2|12817.5|12820.3|12819.3|12810.3|12809.4|838
1650499800000|2022-04-21 00:10:00|12817.7|12817|12821.6|12820.9|12822.9|12822|12814.1|12813.1|766
1650500100000|2022-04-21 00:15:00|12821.7|12821|12827.3|12826.6|12830.1|12828.9|12821.7|12820.7|914
1650500400000|2022-04-21 00:20:00|12827.5|12826.5|12827.3|12826.6|12833.2|12832.5|12826.4|12825.5|941
1650500700000|2022-04-21 00:25:00|12827.5|12826.8|12828.9|12827.9|12832|12831.3|12827.2|12826.4|755
1650501000000|2022-04-21 00:30:00|12828.8|12827.8|12840.8|12839.8|12842.2|12841.2|12828.6|12827.8|950
1650501300000|2022-04-21 00:35:00|12841|12840|12843.4|12842.4|12846|12844.3|12837.2|12836.5|934
1650501600000|2022-04-21 00:40:00|12843.2|12842.5|12847.8|12847.1|12848.3|12847.5|12838.3|12837.5|796
1650501900000|2022-04-21 00:45:00|12847.7|12847|12840|12839.3|12847.9|12847|12839.1|12838.3|899
1650502200000|2022-04-21 00:50:00|12840.1|12839.1|12826.7|12825.7|12841.4|12840.6|12824.1|12822.9|1427
1650502500000|2022-04-21 00:55:00|12826.6|12825.6|12816.1|12815.1|12826.6|12825.6|12813|12812.3|1422
1650502800000|2022-04-21 01:00:00|12815.9|12815.2|12818.5|12817.8|12823.5|12822.6|12811.5|12810.8|1105
1650503100000|2022-04-21 01:05:00|12818.6|12817.9|12814.4|12813.7|12823.2|12822.4|12813.8|12813.1|876
1650503400000|2022-04-21 01:10:00|12814.3|12813.6|12822.8|12821.8|12827.9|12826.5|12814.2|12813.2|1055
1650503700000|2022-04-21 01:15:00|12822.7|12822.1|12827.9|12827.2|12830.2|12829.4|12817.9|12817.1|1084
1650504000000|2022-04-21 01:20:00|12827.8|12827.1|12828.1|12827.1|12830.1|12829.4|12825.5|12824.8|681
1650504300000|2022-04-21 01:25:00|12828.2|12827.2|12836.5|12835.8|12837.9|12837|12827.9|12826.9|861
1650504600000|2022-04-21 01:30:00|12836.6|12835.9|12843.9|12843.2|12845.8|12844.8|12832.9|12831.9|949
1650504900000|2022-04-21 01:35:00|12843.8|12843.1|12839.6|12838.9|12844|12843.2|12837.3|12836.6|680
1650505200000|2022-04-21 01:40:00|12839.7|12839|12842|12841.3|12842.1|12841.4|12834.5|12833.5|751
1650505500000|2022-04-21 01:45:00|12841.9|12841.2|12839.5|12838.8|12843.1|12842.3|12839.3|12838.6|735
1650505800000|2022-04-21 01:50:00|12839.4|12838.7|12836.2|12835.5|12839.6|12838.9|12833.2|12832.5|710
1650506100000|2022-04-21 01:55:00|12836.1|12835.4|12839.1|12838.1|12839.1|12838.4|12835.8|12835|468
1650506400000|2022-04-21 02:00:00|12838.8|12838|12838.5|12837.8|12841|12840.2|12836.8|12835.9|538
1650506700000|2022-04-21 02:05:00|12838.6|12837.9|12842|12841.3|12843.8|12842.9|12838.5|12837.8|481
1650507000000|2022-04-21 02:10:00|12841.9|12841.2|12847.7|12847|12851.5|12850.5|12841.9|12841.2|612
1650507300000|2022-04-21 02:15:00|12847.6|12846.9|12842.9|12842.2|12847.8|12847.1|12842.4|12841.6|506
1650507600000|2022-04-21 02:20:00|12843|12842|12842.5|12841.8|12843.1|12842.4|12839.2|12838.3|536
1650507900000|2022-04-21 02:25:00|12842.7|12842|12845.3|12844.6|12846.4|12845.7|12842|12841.3|343
1650508200000|2022-04-21 02:30:00|12845.4|12844.7|12837.3|12836.6|12845.4|12844.7|12835.9|12834.7|649
1650508500000|2022-04-21 02:35:00|12837.4|12836.7|12837|12836.3|12838.9|12838.1|12833.3|12832.5|507
1650508800000|2022-04-21 02:40:00|12837.1|12836.4|12840.1|12839.4|12840.4|12839.7|12835.9|12835.2|408
1650509100000|2022-04-21 02:45:00|12840.2|12839.5|12840.6|12839.9|12843.7|12843|12839.8|12839.1|414
1650509400000|2022-04-21 02:50:00|12840.5|12839.8|12845.8|12844.8|12845.9|12845.1|12837.7|12837|568
1650509700000|2022-04-21 02:55:00|12845.9|12844.9|12861.9|12860.9|12862.2|12861.2|12843.9|12843.1|974
1650510000000|2022-04-21 03:00:00|12861.7|12860.7|12858.9|12858.2|12864.4|12863.4|12858|12857.2|989
1650510300000|2022-04-21 03:05:00|12858.7|12858|12855.7|12854.7|12861.3|12860.4|12855.3|12854.5|516
1650510600000|2022-04-21 03:10:00|12855.5|12854.8|12850.9|12849.9|12856.4|12855.4|12849.4|12848.7|814
1650510900000|2022-04-21 03:15:00|12850.8|12849.8|12850.2|12849.2|12854.2|12853.5|12848.2|12847.3|738
1650511200000|2022-04-21 03:20:00|12850.1|12849.1|12849|12848.3|12851.9|12851.2|12848.9|12848.1|569
1650511500000|2022-04-21 03:25:00|12849.1|12848.4|12848.3|12847.6|12850|12849.2|12843.8|12843.1|630
1650511800000|2022-04-21 03:30:00|12848.2|12847.5|12850.9|12850.2|12852.7|12852|12847.7|12847|470
1650512100000|2022-04-21 03:35:00|12851|12850.3|12843.7|12842.7|12853.1|12852.4|12843.6|12842.7|476
1650512400000|2022-04-21 03:40:00|12843.8|12842.8|12837.7|12836.7|12846|12845.1|12834.7|12833.4|638
1650512700000|2022-04-21 03:45:00|12837.8|12836.8|12841.9|12841.2|12842.9|12842.2|12837.4|12836.6|635
1650513000000|2022-04-21 03:50:00|12842|12841.3|12842|12841.3|12843.6|12842.8|12840.5|12839.7|488
1650513300000|2022-04-21 03:55:00|12841.9|12841.2|12831.9|12830.9|12843.1|12842.4|12828.9|12828.2|690
1650513600000|2022-04-21 04:00:00|12831.2|12830.5|12828.4|12827.7|12834.1|12833.3|12825.2|12823.9|804
1650513900000|2022-04-21 04:05:00|12828.5|12827.8|12832.4|12831.7|12833.2|12832.5|12827.7|12826.8|543
1650514200000|2022-04-21 04:10:00|12832.5|12831.5|12833.6|12832.9|12835.2|12834.4|12832.4|12831.5|524
1650514500000|2022-04-21 04:15:00|12833.5|12832.8|12828.3|12827.6|12833.6|12832.9|12826.8|12825.8|511
1650514800000|2022-04-21 04:20:00|12828.4|12827.7|12830.9|12829.9|12832|12831.2|12826.3|12825.5|406
1650515100000|2022-04-21 04:25:00|12830.8|12830.1|12831.8|12831.1|12833.9|12833.1|12830|12829.3|443
1650515400000|2022-04-21 04:30:00|12832|12831.3|12831.7|12831|12833.1|12832.4|12828.3|12827.5|560
1650515700000|2022-04-21 04:35:00|12831.9|12831.2|12837.9|12837.2|12839.2|12838.5|12831.6|12830.9|451
1650516000000|2022-04-21 04:40:00|12838|12837.3|12839.4|12838.7|12840.6|12839.8|12837.3|12836.6|473
1650516300000|2022-04-21 04:45:00|12839.3|12838.6|12843.6|12842.9|12844.7|12843.9|12839.3|12838.6|530
1650516600000|2022-04-21 04:50:00|12843.8|12843.1|12843.4|12842.7|12844.8|12844|12842.5|12841.8|325
1650516900000|2022-04-21 04:55:00|12843.3|12842.6|12836.8|12836.1|12843.4|12842.7|12835.6|12834.9|512
1650517200000|2022-04-21 05:00:00|12837|12836.3|12833.5|12832.8|12838.8|12838.1|12832.3|12831.6|749
1650517500000|2022-04-21 05:05:00|12833.6|12832.9|12828.6|12827.6|12835.2|12834.5|12827|12826.3|662
1650517800000|2022-04-21 05:10:00|12828.7|12827.7|12817.4|12816.7|12828.9|12828.1|12816.9|12816.2|714
1650518100000|2022-04-21 05:15:00|12817.2|12816.5|12823|12822|12823.7|12822.9|12817|12816.3|673
1650518400000|2022-04-21 05:20:00|12822.9|12821.9|12826.2|12825.5|12828.8|12828.1|12821.8|12820.9|535
1650518700000|2022-04-21 05:25:00|12826.3|12825.6|12823.6|12822.9|12828.9|12828.2|12821|12820.3|506
1650519000000|2022-04-21 05:30:00|12823.7|12823|12820.1|12819.4|12826.4|12825.6|12820|12819.3|547
1650519300000|2022-04-21 05:35:00|12820.2|12819.5|12821|12820|12823.4|12822.7|12817|12816.3|626
1650519600000|2022-04-21 05:40:00|12820.9|12819.9|12820.4|12819.7|12821.3|12820.5|12817.8|12817|484
1650519900000|2022-04-21 05:45:00|12820.6|12819.6|12820.6|12819.6|12825.9|12825.2|12819.7|12819|596
1650520200000|2022-04-21 05:50:00|12820.5|12819.5|12816.4|12815.4|12820.6|12819.7|12806.3|12805|840
1650520500000|2022-04-21 05:55:00|12816.5|12815.5|12820.7|12819.7|12821.8|12821.1|12814.6|12813.6|673
1650520800000|2022-04-21 06:00:00|12820.8|12819.8|12815|12814|12821|12820|12810.9|12810.1|796
1650521100000|2022-04-21 06:05:00|12814.9|12813.9|12817|12816|12819.9|12819.1|12814.5|12813.8|905
1650521400000|2022-04-21 06:10:00|12816.9|12815.9|12819.2|12818.5|12820.7|12819.9|12816.3|12815.3|929
1650521700000|2022-04-21 06:15:00|12819.3|12818.6|12813.2|12812.2|12821.6|12820.7|12813|12812|919
1650522000000|2022-04-21 06:20:00|12813|12812|12818.9|12818.2|12819.1|12818.4|12812.5|12811.8|849
1650522300000|2022-04-21 06:25:00|12818.2|12817.5|12812|12811.3|12818.2|12817.5|12812|12811.3|690
1650522600000|2022-04-21 06:30:00|12812.1|12811.4|12801.8|12801.1|12813.7|12813|12799|12798.3|1291
1650522900000|2022-04-21 06:35:00|12801.7|12801|12800.2|12799.5|12806.4|12805.6|12799.5|12798.8|1017
1650523200000|2022-04-21 06:40:00|12800.1|12799.4|12799.3|12798.3|12804.1|12803.4|12791.3|12790.3|1118
1650523500000|2022-04-21 06:45:00|12799.2|12798.2|12803.5|12802.8|12805.9|12805|12798.4|12797.7|984
1650523800000|2022-04-21 06:50:00|12803.7|12802.7|12802.6|12801.6|12806|12805|12799.2|12798.3|884
1650524100000|2022-04-21 06:55:00|12802.7|12801.7|12801.6|12800.6|12806.6|12805.9|12800.6|12799.7|934
1650524400000|2022-04-21 07:00:00|12801.5|12800.5|12805.4|12804.4|12811.8|12810.3|12794.9|12793.9|1329
1650524700000|2022-04-21 07:05:00|12805.2|12804.2|12795.6|12794.6|12808.2|12807.4|12795.6|12794.6|1009
1650525000000|2022-04-21 07:10:00|12795.8|12794.8|12801.4|12800.7|12804.9|12804.1|12795.6|12794.6|851
1650525300000|2022-04-21 07:15:00|12801.3|12800.6|12791.7|12790.7|12801.4|12800.7|12788.9|12787.9|1109
1650525600000|2022-04-21 07:20:00|12791.6|12790.6|12791.9|12791.2|12795.2|12794.5|12787.3|12786.3|912
1650525900000|2022-04-21 07:25:00|12792.3|12791.3|12795.4|12794.7|12797.1|12796.2|12791.5|12790.8|848
1650526200000|2022-04-21 07:30:00|12795.5|12794.8|12794.9|12794.2|12798.2|12797.4|12793.3|12792.4|729
1650526500000|2022-04-21 07:35:00|12794.8|12794.1|12799.9|12799.2|12800.6|12799.9|12790.4|12789.7|699
1650526800000|2022-04-21 07:40:00|12799.8|12799.1|12796.1|12795.4|12805.5|12804.5|12796|12795.3|854
1650527100000|2022-04-21 07:45:00|12796.2|12795.5|12798.4|12797.7|12802.7|12801.9|12794.9|12794.2|676
1650527400000|2022-04-21 07:50:00|12798.7|12798|12800.5|12799.5|12801.7|12800.9|12795.9|12795.1|777
1650527700000|2022-04-21 07:55:00|12800.3|12799.6|12802.7|12801.7|12806.1|12805.3|12798.9|12798|849
1650528000000|2022-04-21 08:00:00|12802.5|12801.5|12809.6|12808.6|12809.8|12809.1|12802.2|12801.5|745
1650528300000|2022-04-21 08:05:00|12809.7|12808.9|12818.8|12817.8|12818.9|12818|12807.4|12806.7|916
1650528600000|2022-04-21 08:10:00|12818.7|12817.7|12814|12813|12820.9|12819.9|12813.2|12812.5|785
1650528900000|2022-04-21 08:15:00|12813.9|12812.9|12814.7|12814|12818|12817.3|12810.6|12809.9|701
1650529200000|2022-04-21 08:20:00|12814.8|12814.1|12817.4|12816.4|12819.1|12818.3|12812.3|12811.5|655
1650529500000|2022-04-21 08:25:00|12817.7|12817|12818.1|12817.4|12819.7|12819|12814.3|12813.6|559
1650529800000|2022-04-21 08:30:00|12818|12817.3|12827|12826.3|12827.8|12827.1|12817.8|12817.1|805
1650530100000|2022-04-21 08:35:00|12827.1|12826.4|12817.8|12817.1|12827.8|12827.1|12817.1|12816.1|645
1650530400000|2022-04-21 08:40:00|12817.7|12817|12812.2|12811.5|12817.7|12817|12812.2|12811.4|602
1650530700000|2022-04-21 08:45:00|12812.3|12811.6|12806.7|12806|12813.5|12812.8|12803.9|12803|768
1650531000000|2022-04-21 08:50:00|12806.8|12806.1|12805.6|12804.9|12811.5|12810.8|12805.5|12804.7|559
1650531300000|2022-04-21 08:55:00|12805.5|12804.8|12806.8|12805.8|12810.5|12809.8|12805.1|12804.4|620
1650531600000|2022-04-21 09:00:00|12807|12806.1|12804.9|12804.2|12808.6|12807.7|12803.1|12802.2|586
1650531900000|2022-04-21 09:05:00|12804.8|12804.1|12807.6|12806.9|12808.2|12807.4|12803.4|12802.7|478
1650532200000|2022-04-21 09:10:00|12807.5|12806.8|12810.7|12809.7|12812.7|12811.9|12803.8|12803|442
1650532500000|2022-04-21 09:15:00|12810.6|12810|12814.1|12813.4|12815.6|12814.9|12808.6|12807.9|516
1650532800000|2022-04-21 09:20:00|12814|12813.3|12812.7|12812|12815.6|12814.9|12811.8|12811.1|335
1650533100000|2022-04-21 09:25:00|12813|12812.2|12814.1|12813.4|12817|12816.3|12810.6|12809.9|474
1650533400000|2022-04-21 09:30:00|12814|12813.3|12810.7|12810|12814.1|12813.4|12809.5|12808.8|452
1650533700000|2022-04-21 09:35:00|12810.5|12809.8|12815.2|12814.5|12817.3|12816.5|12810.4|12809.7|559
1650534000000|2022-04-21 09:40:00|12814.9|12814.2|12810.4|12809.7|12815.3|12814.4|12809.6|12808.8|397
1650534300000|2022-04-21 09:45:00|12810.5|12809.8|12804.9|12804.2|12811.3|12810.6|12804.2|12803.5|458
1650534600000|2022-04-21 09:50:00|12805|12804.3|12804|12803.3|12805.7|12805|12801.4|12800.7|324
1650534900000|2022-04-21 09:55:00|12804.2|12803.5|12808|12807.3|12808.2|12807.5|12804.2|12803.5|312
1650535200000|2022-04-21 10:00:00|12807.6|12806.9|12805|12804.3|12807.9|12807.2|12804|12803.3|282
1650535500000|2022-04-21 10:05:00|12804.9|12804.2|12799.6|12798.9|12805.7|12804.9|12796.9|12796.2|402
1650535800000|2022-04-21 10:10:00|12799.5|12798.8|12795.4|12794.7|12801.1|12800.3|12794.1|12793.4|401
1650536100000|2022-04-21 10:15:00|12795|12794.3|12795.6|12794.9|12797.1|12796.2|12793.9|12793|371
1650536400000|2022-04-21 10:20:00|12795.5|12794.8|12795.6|12794.9|12796.8|12796.1|12793.8|12793.1|398
1650536700000|2022-04-21 10:25:00|12795.7|12795|12795.2|12794.5|12797.9|12797.2|12795.1|12794.3|303
1650537000000|2022-04-21 10:30:00|12795.1|12794.4|12790.5|12789.5|12795.3|12794.5|12787.1|12785.9|489
1650537300000|2022-04-21 10:35:00|12790.6|12789.6|12787.1|12786.1|12790.9|12790.2|12780.8|12779.9|730
1650537600000|2022-04-21 10:40:00|12786.9|12786.2|12799|12798.3|12799.5|12798.8|12785.2|12784.5|612
1650537900000|2022-04-21 10:45:00|12799.1|12798.4|12803.8|12803.1|12804.1|12803.4|12796.2|12795.5|460
1650538200000|2022-04-21 10:50:00|12803.7|12803|12798.6|12797.9|12805.2|12804.5|12796.6|12795.7|465
1650538500000|2022-04-21 10:55:00|12798.5|12797.8|12806.1|12805.4|12806.9|12806.2|12798.4|12797.7|555
1650538800000|2022-04-21 11:00:00|12805.9|12805.2|12809|12808.3|12809.7|12809|12805.8|12805.1|545
1650539100000|2022-04-21 11:05:00|12809.1|12808.4|12809.2|12808.5|12811.3|12810.6|12807.5|12806.8|394
1650539400000|2022-04-21 11:10:00|12808.8|12808.1|12814.8|12814.1|12816.9|12816|12807.9|12807.2|586
1650539700000|2022-04-21 11:15:00|12814.9|12814.2|12816.8|12816.1|12819|12818.3|12812|12811.3|524
1650540000000|2022-04-21 11:20:00|12816.6|12815.9|12819.3|12818.6|12820.3|12819.6|12816.4|12815.7|465
1650540300000|2022-04-21 11:25:00|12819.4|12818.7|12813.7|12813|12820.2|12819.5|12812.8|12812.1|608
1650540600000|2022-04-21 11:30:00|12814.1|12813.4|12808.6|12807.9|12815.5|12814.7|12805.3|12804.6|624
1650540900000|2022-04-21 11:35:00|12808.7|12808|12811.4|12810.7|12813.5|12812.7|12808.4|12807.7|418
1650541200000|2022-04-21 11:40:00|12811.3|12810.6|12815.1|12814.4|12816.3|12815.6|12810.3|12809.6|449
1650541500000|2022-04-21 11:45:00|12815|12814.3|12813.4|12812.7|12816.1|12815.4|12812.4|12811.7|448
1650541800000|2022-04-21 11:50:00|12813.3|12812.6|12823.6|12822.9|12825.6|12824.3|12812.8|12812.1|465
1650542100000|2022-04-21 11:55:00|12823.7|12823|12823.9|12823.2|12827.8|12827.1|12821.6|12820.9|767
1650542400000|2022-04-21 12:00:00|12823.8|12823.1|12820.4|12819.7|12824.5|12823.8|12816.1|12815.2|617
1650542700000|2022-04-21 12:05:00|12820.3|12819.6|12818.5|12817.5|12822.2|12821.5|12818|12817.3|545
1650543000000|2022-04-21 12:10:00|12818.6|12817.6|12823.1|12822.4|12826.9|12826.2|12818.4|12817.5|609
1650543300000|2022-04-21 12:15:00|12823.5|12822.8|12818.7|12818|12824.4|12823.7|12818.7|12817.8|598
1650543600000|2022-04-21 12:20:00|12819|12818.3|12829.5|12828.8|12830.6|12829.9|12819|12818.2|604
1650543900000|2022-04-21 12:25:00|12829.4|12828.7|12832.7|12826.7|12838.7|12837.9|12828.8|12825.2|769
1650544200000|2022-04-21 12:30:00|12832.8|12826.8|12830.9|12830.2|12837|12836.2|12827.5|12823.9|924
1650544500000|2022-04-21 12:35:00|12830.8|12830.1|12816|12815.3|12831.2|12830.5|12815.6|12814.9|971
1650544800000|2022-04-21 12:40:00|12815.6|12814.9|12808.5|12807.8|12816.9|12816.1|12806.2|12805.2|1009
1650545100000|2022-04-21 12:45:00|12808.7|12807.7|12808.9|12808.2|12812.4|12811.4|12804.1|12803.4|819
1650545400000|2022-04-21 12:50:00|12809.1|12808.4|12813.7|12813|12815.6|12814.9|12808.3|12807.6|777
1650545700000|2022-04-21 12:55:00|12813.9|12813.2|12813.4|12812.4|12818.1|12817.4|12812.8|12811.9|626
1650546000000|2022-04-21 13:00:00|12813.6|12812.6|12812.6|12811.9|12819.4|12818.7|12811|12810.3|832
1650546300000|2022-04-21 13:05:00|12812.5|12811.8|12816.4|12815.4|12818|12817.3|12808.6|12807.9|937
1650546600000|2022-04-21 13:10:00|12816.3|12815.3|12818.1|12817.4|12820.6|12819.9|12813.9|12813.2|1057
1650546900000|2022-04-21 13:15:00|12818.2|12817.5|12822.3|12821.6|12823.2|12822.4|12816.8|12816.1|850
1650547200000|2022-04-21 13:20:00|12823|12822.3|12824.8|12824.1|12829.6|12828.9|12823|12822.3|951
1650547500000|2022-04-21 13:25:00|12825|12824|12824.7|12824|12828.8|12828.1|12821.4|12820.7|1016
1650547800000|2022-04-21 13:30:00|12824.9|12824.2|12827.4|12826.7|12828.7|12828|12823|12822.2|621
1650548100000|2022-04-21 13:35:00|12827.1|12826.4|12829.8|12829.1|12833.2|12832.5|12822.9|12822.2|607
1650548400000|2022-04-21 13:40:00|12829.7|12829|12823.9|12823.2|12829.7|12829|12822.8|12822.1|566
1650548700000|2022-04-21 13:45:00|12824|12823|12832.2|12831.5|12832.9|12832.2|12823.8|12823|612
1650549000000|2022-04-21 13:50:00|12832.3|12831.6|12833|12832.3|12837.5|12836.8|12831.7|12831|561
1650549300000|2022-04-21 13:55:00|12833.1|12832.4|12843.8|12842.8|12845.2|12844.5|12832.8|12832|638
1650549600000|2022-04-21 14:00:00|12844|12843.3|12844.6|12843.9|12845.2|12844.5|12841.1|12840.3|630
1650549900000|2022-04-21 14:05:00|12844.5|12843.8|12839.7|12839|12844.7|12844|12837.8|12837.1|502
1650550200000|2022-04-21 14:10:00|12839.9|12839.2|12840.2|12839.5|12841.2|12840.5|12834.6|12833.9|532
1650550500000|2022-04-21 14:15:00|12840.3|12839.6|12835.5|12834.8|12842.6|12841.9|12835|12834.3|459
1650550800000|2022-04-21 14:20:00|12835.2|12834.5|12833.9|12833.2|12836.8|12836|12830.1|12829.4|486
1650551100000|2022-04-21 14:25:00|12833.8|12833.1|12834.2|12833.5|12834.8|12833.9|12828.5|12827.8|470
1650551400000|2022-04-21 14:30:00|12834.3|12833.6|12834.8|12834.1|12837.9|12837.1|12833.7|12833|441
1650551700000|2022-04-21 14:35:00|12834.9|12834.2|12838|12837.3|12840.4|12839.7|12832.6|12831.9|470
1650552000000|2022-04-21 14:40:00|12838.1|12837.4|12841.1|12840.1|12841.4|12840.4|12836.4|12835.7|404
1650552300000|2022-04-21 14:45:00|12841.5|12840.8|12849.2|12848.5|12850.2|12849.5|12839.8|12838.9|617
1650552600000|2022-04-21 14:50:00|12849.7|12849|12855.5|12854.8|12857.2|12856.5|12849.5|12848.8|641
1650552900000|2022-04-21 14:55:00|12855.7|12855|12852.5|12851.8|12857.5|12856.8|12847.6|12846.8|502
1650553200000|2022-04-21 15:00:00|12852.6|12851.9|12852.1|12851.4|12853.1|12852.4|12848.1|12847.4|434
1650553500000|2022-04-21 15:05:00|12852.2|12851.5|12846.4|12845.7|12853.6|12852.9|12844.7|12844|432
1650553800000|2022-04-21 15:10:00|12846.5|12845.8|12846.1|12845.4|12848.1|12847.4|12844.7|12844|421
1650554100000|2022-04-21 15:15:00|12845.9|12845.2|12840.8|12840.1|12845.9|12845.2|12839.7|12838.7|464
1650554400000|2022-04-21 15:20:00|12840.7|12840|12840.7|12840|12843.8|12843.1|12838.4|12837.7|362
1650554700000|2022-04-21 15:25:00|12840.5|12839.8|12842.9|12842.2|12843.7|12843|12839.2|12838.5|300
1650555000000|2022-04-21 15:30:00|12843|12842.3|12857.1|12856.4|12857.6|12856.6|12842.4|12841.7|511
1650555300000|2022-04-21 15:35:00|12857.2|12856.5|12857.4|12856.7|12858.1|12857.4|12852.3|12851.4|529
1650555600000|2022-04-21 15:40:00|12857.2|12856.5|12868.1|12867.4|12868.8|12868.1|12854.2|12853.5|597
1650555900000|2022-04-21 15:45:00|12868.2|12867.5|12868.4|12867.7|12870.5|12869.7|12862.6|12861.9|524
1650556200000|2022-04-21 15:50:00|12868.5|12867.8|12870.4|12869.7|12871|12870.3|12867.6|12866.9|462
1650556500000|2022-04-21 15:55:00|12870.3|12869.6|12860.5|12859.8|12870.9|12870.2|12857.9|12857.2|416
1650556800000|2022-04-21 16:00:00|12860.4|12859.7|12861.6|12860.9|12864|12863.3|12858.8|12858.1|430
1650557100000|2022-04-21 16:05:00|12861.7|12861|12862.6|12861.9|12862.8|12862.1|12857.4|12856.7|420
1650557400000|2022-04-21 16:10:00|12862.5|12861.8|12862|12861.3|12864.5|12863.8|12860.7|12860|343
1650557700000|2022-04-21 16:15:00|12862.1|12861.4|12865.9|12865.2|12866.8|12866|12859.5|12858.8|387
1650558000000|2022-04-21 16:20:00|12866|12865.3|12863.7|12863|12866.5|12865.8|12859.9|12859.1|390
1650558300000|2022-04-21 16:25:00|12863.4|12862.7|12864|12863.3|12869.5|12868.8|12862.6|12861.9|477
1650558600000|2022-04-21 16:30:00|12864.1|12863.4|12862.6|12861.9|12865.3|12864.6|12862.4|12861.7|328
1650558900000|2022-04-21 16:35:00|12862.7|12862|12857.4|12856.7|12863.9|12863.2|12857.4|12856.7|277
1650559200000|2022-04-21 16:40:00|12857.5|12856.8|12854|12853.3|12859|12858.1|12851.5|12850.8|412
1650559500000|2022-04-21 16:45:00|12853.9|12853.2|12855|12854.3|12857|12856.2|12853.4|12852.7|288
1650559800000|2022-04-21 16:50:00|12854.9|12854.2|12859.4|12858.7|12860.3|12859.6|12853.7|12853|311
1650560100000|2022-04-21 16:55:00|12859.3|12858.6|12860.4|12859.7|12861.7|12861|12857.8|12857.1|268
1650560400000|2022-04-21 17:00:00|12860.2|12859.5|12843.4|12842.7|12860.2|12859.5|12841.1|12840.1|506
1650560700000|2022-04-21 17:05:00|12843.6|12842.9|12835.9|12834.9|12846.5|12845.8|12835.6|12834.9|565
1650561000000|2022-04-21 17:10:00|12835.8|12834.8|12840.3|12839.3|12840.3|12839.3|12833.6|12832.6|450
1650561300000|2022-04-21 17:15:00|12840.4|12839.4|12844.2|12843.5|12855|12853.7|12840.3|12839.3|759
1650561600000|2022-04-21 17:20:00|12843.9|12843.2|12842.6|12841.6|12845.8|12845.1|12839.1|12838.4|673
1650561900000|2022-04-21 17:25:00|12842.5|12841.8|12841.1|12840.4|12847.2|12846.5|12840.3|12839.5|514
1650562200000|2022-04-21 17:30:00|12841.2|12840.5|12843.8|12843.1|12845.3|12844.4|12840.3|12839.4|494
1650562500000|2022-04-21 17:35:00|12843.9|12843.2|12836.7|12836|12847.5|12846.8|12836.3|12835.5|592
1650562800000|2022-04-21 17:40:00|12836.8|12836.1|12838.6|12837.6|12842.1|12841.4|12834.8|12834.1|496
1650563100000|2022-04-21 17:45:00|12838.5|12837.5|12831.6|12830.9|12838.7|12837.8|12831.6|12830.9|480
1650563400000|2022-04-21 17:50:00|12831.7|12831|12824.7|12823.7|12832.4|12831.7|12821.7|12820.7|528
1650563700000|2022-04-21 17:55:00|12824.9|12823.9|12814.8|12813.8|12825.2|12824.5|12807.2|12806|706
1650564000000|2022-04-21 18:00:00|12815.2|12814.2|12818.1|12817.4|12822.2|12821.5|12814.7|12814|617
1650564300000|2022-04-21 18:05:00|12818|12817.3|12823.7|12822.7|12823.7|12822.8|12811.2|12809.9|605
1650564600000|2022-04-21 18:10:00|12823.8|12822.8|12823.9|12823.2|12825.3|12824.6|12821.6|12820.8|507
1650564900000|2022-04-21 18:15:00|12823.8|12823.1|12828.4|12827.7|12830.8|12830.1|12822.8|12822.1|499
1650565200000|2022-04-21 18:20:00|12829.1|12827.5|12829.9|12829.2|12832|12831.1|12827.5|12826.8|435
1650565500000|2022-04-21 18:25:00|12830|12829.3|12832.2|12831.2|12832.2|12831.3|12828.2|12827.5|415
1650565800000|2022-04-21 18:30:00|12832.1|12831.4|12828.2|12827.5|12835.8|12835|12827.9|12826.9|395
1650566100000|2022-04-21 18:35:00|12828.1|12827.4|12829.4|12828.7|12829.8|12829.1|12826.3|12825.4|331
1650566400000|2022-04-21 18:40:00|12829.3|12828.6|12827.7|12827|12831|12830|12827|12826.3|368
1650566700000|2022-04-21 18:45:00|12827.8|12827.1|12824.6|12823.9|12827.8|12827.1|12823.7|12822.9|438
1650567000000|2022-04-21 18:50:00|12824.8|12824.1|12824.4|12823.7|12826.2|12825.3|12821.5|12820.8|385
1650567300000|2022-04-21 18:55:00|12824.3|12823.6|12826|12825.3|12827.2|12826.5|12823.2|12822.5|384
1650567600000|2022-04-21 19:00:00|12825.7|12825|12822.1|12821.1|12829.9|12829.2|12820.3|12819.6|523
1650567900000|2022-04-21 19:05:00|12821.7|12821|12826.6|12825.9|12826.8|12826.1|12820.2|12819.5|419
1650568200000|2022-04-21 19:10:00|12826.8|12826.1|12828.3|12827.6|12830.8|12830.1|12826.3|12825.5|368
1650568500000|2022-04-21 19:15:00|12828.2|12827.5|12829.5|12828.5|12830.5|12829.5|12826.1|12825.2|454
1650568800000|2022-04-21 19:20:00|12829.3|12828.3|12828.7|12828|12830.4|12829.6|12828.2|12827.5|300
1650569100000|2022-04-21 19:25:00|12828.6|12827.9|12826.3|12825.6|12830.1|12829.4|12825.4|12824.5|306
1650569400000|2022-04-21 19:30:00|12826.2|12825.5|12825.5|12824.5|12828.3|12827.4|12825.5|12824.5|280
1650569700000|2022-04-21 19:35:00|12825.3|12824.6|12826.8|12826.1|12828.3|12827.5|12825|12824.3|324
1650570000000|2022-04-21 19:40:00|12826.7|12826|12826.5|12825.8|12829.7|12829|12826.5|12825.8|316
1650570300000|2022-04-21 19:45:00|12826.6|12825.9|12826.5|12825.5|12829.6|12828.7|12826.1|12825.2|262
1650570600000|2022-04-21 19:50:00|12826.6|12825.6|12833.3|12832.6|12833.5|12832.8|12826.4|12825.6|398
1650570900000|2022-04-21 19:55:00|12833.2|12832.5|12829|12828|12833.7|12832.7|12828.3|12827.5|396
1650571200000|2022-04-21 20:00:00|12829.1|12828.1|12827.7|12827|12829.7|12828.7|12826.1|12825.2|350
1650571500000|2022-04-21 20:05:00|12827.6|12826.9|12829.1|12828.1|12830.7|12829.9|12826.1|12825.4|257
1650571800000|2022-04-21 20:10:00|12829|12828|12828.9|12827.9|12830.4|12829.7|12828.7|12827.8|244
1650572100000|2022-04-21 20:15:00|12828.8|12827.8|12826.3|12825.6|12829|12828.2|12824.6|12823.9|155
1650572400000|2022-04-21 20:20:00|12826.2|12825.5|12830.6|12829.9|12831.1|12830.2|12825.8|12824.9|303
1650572700000|2022-04-21 20:25:00|12830.5|12829.8|12828.3|12827.3|12831.1|12830.1|12827.4|12826.6|256
1650573000000|2022-04-21 20:30:00|12828.2|12827.2|12828.8|12828.1|12830.1|12829.4|12828.2|12827.2|117
1650573300000|2022-04-21 20:35:00|12828.9|12827.9|12831.3|12830.6|12832.4|12831.7|12828.8|12827.9|167
1650573600000|2022-04-21 20:40:00|12831.2|12830.5|12831.7|12831|12832.5|12831.7|12831|12829.9|168
1650573900000|2022-04-21 20:45:00|12831.6|12830.7|12832.3|12831.3|12832.8|12831.7|12830.5|12829.4|258
1650574200000|2022-04-21 20:50:00|12832.2|12831.2|12836.8|12835.3|12837.2|12836.2|12832.2|12831|497
1650574500000|2022-04-21 20:55:00|12836.7|12835.7|12842.1|12836.1|12843.6|12839.6|12836.7|12835.5|402
1650574800000|2022-04-21 21:00:00|12842.2|12836.2|12839.4|12833.4|12842.8|12836.8|12839.4|12833.4|26
1650575100000|2022-04-21 21:05:00|12839.3|12833.3|12837.7|12834.2|12840.8|12836|12837.6|12833.1|175
1650575400000|2022-04-21 21:10:00|12837.9|12833.8|12838.3|12836.2|12840.3|12836.5|12837.7|12833.8|1330
1650575700000|2022-04-21 21:15:00|12838.5|12836|12838|12836|12839|12837.5|12837.2|12835.2|806
1650576000000|2022-04-21 21:20:00|12837.9|12836.1|12838.3|12836|12838.9|12836.9|12837.3|12835.4|178
1650576300000|2022-04-21 21:25:00|12838.4|12835.8|12838.6|12835.6|12839.1|12836.6|12837.8|12835.6|168
1650576600000|2022-04-21 21:30:00|12838.4|12835.5|12838.6|12835.9|12839.2|12836.6|12838.2|12835.4|169
1650576900000|2022-04-21 21:35:00|12838.5|12835.8|12839|12835.9|12839.8|12836.8|12838.2|12835|505
1650577200000|2022-04-21 21:40:00|12839.1|12836|12838.6|12835.5|12839.3|12836.5|12838|12835.3|205
1650577500000|2022-04-21 21:45:00|12838.5|12835.6|12838.5|12835.4|12839.1|12836.1|12837.9|12835.1|241
1650577800000|2022-04-21 21:50:00|12838.7|12835.3|12838.2|12835.5|12838.9|12835.9|12837.9|12834.8|161
1650578100000|2022-04-21 21:55:00|12838.3|12835.4|12844.5|12838.5|12852.8|12846.8|12837.8|12835.2|394
1650578400000|2022-04-21 22:00:00|12844.7|12838.7|12846.5|12844|12850.4|12847.7|12843.4|12838|1043
1650578700000|2022-04-21 22:05:00|12846.6|12844.2|12847.9|12845.7|12850|12847.6|12845.4|12843.7|645
1650579000000|2022-04-21 22:10:00|12847.8|12845.8|12845.2|12843.2|12848.6|12846.2|12841.9|12839.8|567
1650579300000|2022-04-21 22:15:00|12845.3|12843.1|12846.3|12844.5|12849.1|12846.6|12844.9|12843|628
1650579600000|2022-04-21 22:20:00|12846.2|12844.6|12842.9|12841|12846.5|12845|12842|12840.5|517
1650579900000|2022-04-21 22:25:00|12843|12841.1|12840.2|12839.2|12843.2|12841.8|12839.1|12837.7|626
1650580200000|2022-04-21 22:30:00|12840.3|12839.3|12843.2|12842.2|12845.8|12844.8|12839.5|12838.7|472
1650580500000|2022-04-21 22:35:00|12843.1|12842.1|12844.7|12843.7|12846.1|12844.5|12841|12839.9|374
1650580800000|2022-04-21 22:40:00|12844.6|12843.6|12843.4|12842.4|12844.8|12843.6|12842.7|12841.7|271
1650581100000|2022-04-21 22:45:00|12843.3|12842.3|12842.9|12841.9|12844.4|12843.2|12842.4|12841.3|218
1650581400000|2022-04-21 22:50:00|12842.8|12841.8|12836.1|12834.5|12843.2|12842|12835.6|12834.3|543
1650581700000|2022-04-21 22:55:00|12835.9|12834.9|12833.4|12832.7|12837.2|12835.7|12831.8|12830.5|650
1650582000000|2022-04-21 23:00:00|12833.7|12832.4|12836.7|12836|12838|12836.9|12832.6|12831.2|388
1650582300000|2022-04-21 23:05:00|12836.6|12835.9|12833.9|12832.9|12836.8|12835.9|12833.6|12832.6|486
1650582600000|2022-04-21 23:10:00|12834|12833|12832.1|12831.1|12835.2|12834.2|12829.4|12828.4|263
1650582900000|2022-04-21 23:15:00|12832.2|12831.2|12827.6|12826.9|12832.9|12832.1|12826.7|12826|308
1650583200000|2022-04-21 23:20:00|12827.7|12827|12831.8|12830.8|12834.7|12833.9|12827.6|12826.9|451
1650583500000|2022-04-21 23:25:00|12831.4|12830.7|12838.9|12837.6|12842.4|12840.7|12831.1|12830.1|930
1650583800000|2022-04-21 23:30:00|12838.8|12837.5|12834.5|12833.5|12839.9|12838.5|12831.7|12831|607
1650584100000|2022-04-21 23:35:00|12834.4|12833.4|12843.2|12842.5|12844.1|12843.1|12834.2|12833.3|587
1650584400000|2022-04-21 23:40:00|12843.1|12842.4|12845.4|12844.4|12847|12846.1|12841|12840.3|583
1650584700000|2022-04-21 23:45:00|12845.3|12844.3|12842|12841.3|12845.4|12844.4|12839.4|12838.7|679
1650585000000|2022-04-21 23:50:00|12841.9|12841.2|12845.3|12844.6|12847.9|12847|12841.6|12840.7|490
1650585300000|2022-04-21 23:55:00|12845.4|12844.7|12844.5|12843.8|12845.4|12844.7|12839.7|12838.8|513
1650585600000|2022-04-22 00:00:00|12844.6|12843.9|12846.2|12845.2|12853|12852|12843.1|12842.4|937
1650585900000|2022-04-22 00:05:00|12846|12845.3|12841.6|12840.9|12846|12845.3|12838.2|12837.2|760
1650586200000|2022-04-22 00:10:00|12842.1|12841.1|12845.7|12845|12848.6|12847.7|12840.4|12839.7|785
1650586500000|2022-04-22 00:15:00|12845.8|12845.1|12848.1|12847.4|12851.8|12850.4|12842.9|12842.2|754
1650586800000|2022-04-22 00:20:00|12848|12847.3|12845.4|12844.7|12855.1|12854.1|12843.8|12843.1|778
1650587100000|2022-04-22 00:25:00|12845.5|12844.8|12849|12848|12849.4|12848.4|12845.5|12844.8|599
1650587400000|2022-04-22 00:30:00|12848.7|12847.7|12844.2|12843.5|12851.6|12850.6|12838.1|12837.1|786
1650587700000|2022-04-22 00:35:00|12844.3|12843.6|12847.6|12846.9|12849.4|12848.7|12844.2|12843.5|589
1650588000000|2022-04-22 00:40:00|12847.5|12846.8|12853|12852.3|12857.2|12856.2|12847.5|12846.8|876
1650588300000|2022-04-22 00:45:00|12853.1|12852.4|12851.7|12851|12853.9|12853.1|12848.2|12847.5|712
1650588600000|2022-04-22 00:50:00|12851.6|12850.9|12861.5|12860.5|12863.9|12862.9|12851.6|12850.9|1245
1650588900000|2022-04-22 00:55:00|12862.3|12861.3|12862.9|12861.9|12867|12866.3|12857.4|12856.6|1171
1650589200000|2022-04-22 01:00:00|12862.8|12861.8|12859.2|12858.5|12862.8|12861.8|12855.3|12854.6|929
1650589500000|2022-04-22 01:05:00|12859.3|12858.6|12854.2|12853.5|12859.3|12858.6|12852.4|12851.7|643
1650589800000|2022-04-22 01:10:00|12854.1|12853.4|12854.6|12853.6|12857.4|12856.6|12847.9|12847|872
1650590100000|2022-04-22 01:15:00|12854.7|12853.7|12851.2|12850.5|12854.9|12854.1|12848|12847.3|772
1650590400000|2022-04-22 01:20:00|12851.1|12850.4|12855.1|12854.1|12858.5|12857.8|12851.1|12850.4|714
1650590700000|2022-04-22 01:25:00|12855|12854|12860|12859.3|12860.1|12859.4|12852.8|12852.1|837
1650591000000|2022-04-22 01:30:00|12860.1|12859.1|12858.8|12858.1|12864.9|12863.9|12857.2|12856.4|879
1650591300000|2022-04-22 01:35:00|12858.9|12857.9|12856.2|12855.5|12859.2|12858.5|12853.3|12852.5|843
1650591600000|2022-04-22 01:40:00|12856|12855.2|12861.9|12860.9|12862.1|12861.3|12855.6|12854.6|617
1650591900000|2022-04-22 01:45:00|12861.8|12861.1|12862|12861|12868|12867.3|12860.7|12859.8|846
1650592200000|2022-04-22 01:50:00|12862.1|12861.1|12864.8|12864.1|12867.1|12866.4|12861.1|12860.2|563
1650592500000|2022-04-22 01:55:00|12864.7|12864|12865.9|12865.2|12869.6|12868.9|12863.5|12862.8|570
1650592800000|2022-04-22 02:00:00|12865.8|12865.1|12861.7|12861|12866|12865.2|12860.9|12860.2|701
1650593100000|2022-04-22 02:05:00|12861.8|12861.1|12861|12860.3|12863.5|12862.8|12859.8|12858.9|533
1650593400000|2022-04-22 02:10:00|12860.8|12860.1|12860.1|12859.1|12864.1|12863.3|12858.1|12857.3|499
1650593700000|2022-04-22 02:15:00|12859.9|12859.2|12859.2|12858.5|12861.5|12860.8|12857.4|12856.7|470
1650594000000|2022-04-22 02:20:00|12859.1|12858.4|12861.5|12860.8|12861.8|12861.1|12858.6|12857.9|347
1650594300000|2022-04-22 02:25:00|12861.6|12860.9|12857.9|12857.2|12861.6|12860.9|12857.7|12856.9|331
1650594600000|2022-04-22 02:30:00|12858|12857.3|12857.1|12856.4|12859.2|12858.2|12854.7|12854|495
1650594900000|2022-04-22 02:35:00|12857|12856.3|12857.3|12856.6|12858.3|12857.6|12855.9|12855.1|382
1650595200000|2022-04-22 02:40:00|12857.4|12856.7|12855.7|12855|12857.4|12856.7|12854.8|12854.1|384
1650595500000|2022-04-22 02:45:00|12855.6|12854.9|12862.2|12861.5|12864.9|12864.2|12855.6|12854.9|606
1650595800000|2022-04-22 02:50:00|12862|12861.3|12862.1|12861.4|12862.7|12861.9|12860.7|12860|444
1650596100000|2022-04-22 02:55:00|12861.9|12861.2|12861.1|12860.4|12863.4|12862.7|12858.6|12857.9|442
1650596400000|2022-04-22 03:00:00|12861|12860.3|12866.3|12865.6|12866.4|12865.7|12860|12859.2|471
1650596700000|2022-04-22 03:05:00|12866.4|12865.7|12863.6|12862.6|12868.5|12867.8|12862.2|12861.5|596
1650597000000|2022-04-22 03:10:00|12863.5|12862.8|12863.7|12863|12865.8|12865.1|12862.5|12861.8|490
1650597300000|2022-04-22 03:15:00|12863.8|12863.1|12840.5|12839.5|12864.7|12864|12833.4|12831.3|882
1650597600000|2022-04-22 03:20:00|12840.7|12839.2|12841.8|12840.8|12843.2|12842.2|12835.8|12834.8|1237
1650597900000|2022-04-22 03:25:00|12841.9|12840.9|12844.5|12843.8|12846.4|12845.4|12840.6|12839.9|872
1650598200000|2022-04-22 03:30:00|12844.6|12843.9|12840.8|12840.1|12845.2|12844.5|12840.1|12839.2|617
1650598500000|2022-04-22 03:35:00|12840.7|12840|12841.5|12840.8|12843.5|12842.8|12839.3|12838.6|497
1650598800000|2022-04-22 03:40:00|12841.7|12841|12839.3|12838.6|12843.8|12843.1|12836.8|12835.8|578
1650599100000|2022-04-22 03:45:00|12839.4|12838.7|12845.1|12844.4|12846.4|12845.4|12839|12838.3|615
1650599400000|2022-04-22 03:50:00|12845.6|12844.9|12847|12846|12849.1|12848.3|12845.3|12844.4|455
1650599700000|2022-04-22 03:55:00|12847.1|12846.1|12846.6|12845.9|12847.8|12846.9|12845.4|12844.6|300
1650600000000|2022-04-22 04:00:00|12846.8|12846.1|12851|12850|12852.9|12852.2|12846.7|12846|519
1650600300000|2022-04-22 04:05:00|12850.9|12849.9|12846.8|12845.8|12851|12850|12844.3|12843.6|501
1650600600000|2022-04-22 04:10:00|12846.6|12845.9|12848.9|12848.2|12852.5|12851.8|12846.6|12845.9|504
1650600900000|2022-04-22 04:15:00|12848.8|12848.1|12832.3|12830.7|12849.8|12849.1|12829.4|12828.1|956
1650601200000|2022-04-22 04:20:00|12831.9|12830.8|12821.6|12820.6|12831.9|12830.9|12806.3|12804.5|1539
1650601500000|2022-04-22 04:25:00|12821.5|12820.5|12828.6|12827.9|12830.9|12829.9|12818.1|12817|1123
1650601800000|2022-04-22 04:30:00|12828.8|12827.8|12825.5|12824.8|12833|12832.2|12825.4|12824.7|919
1650602100000|2022-04-22 04:35:00|12825.6|12824.9|12827.5|12826.5|12829.3|12828.3|12821.2|12820.3|740
1650602400000|2022-04-22 04:40:00|12827.4|12826.4|12826|12825|12829.9|12828.9|12825.6|12824.7|566
1650602700000|2022-04-22 04:45:00|12825.9|12824.9|12823.3|12822.3|12830.5|12829.8|12821.9|12820.9|606
1650603000000|2022-04-22 04:50:00|12823.4|12822.4|12819.9|12818.9|12824.6|12823.6|12812.5|12811.8|831
1650603300000|2022-04-22 04:55:00|12820|12819|12819.7|12818.7|12822.5|12821.5|12815.9|12814.9|614
1650603600000|2022-04-22 05:00:00|12819.8|12818.8|12801.8|12801.1|12819.8|12818.9|12797|12795.5|1254
1650603900000|2022-04-22 05:05:00|12802|12801|12803.2|12802.2|12805.5|12804.3|12793.7|12792.6|1174
1650604200000|2022-04-22 05:10:00|12803.1|12802.1|12812.5|12811.5|12813.4|12812.5|12800.9|12800.1|1112
1650604500000|2022-04-22 05:15:00|12812.4|12811.4|12807.1|12806.1|12813.5|12812.1|12807|12806.1|851
1650604800000|2022-04-22 05:20:00|12807|12806|12813.5|12812.8|12815.4|12814.4|12806.7|12806|756
1650605100000|2022-04-22 05:25:00|12813.6|12812.5|12815.2|12814.5|12816|12815.1|12811.5|12810.7|822
1650605400000|2022-04-22 05:30:00|12815.1|12814.4|12820.4|12819.7|12821.4|12820.7|12814.8|12813.9|811
1650605700000|2022-04-22 05:35:00|12820.3|12819.6|12814.8|12814.1|12821.6|12820.8|12814|12812.9|771
1650606000000|2022-04-22 05:40:00|12814.7|12814|12815.6|12814.9|12816|12815.2|12810.7|12810|710
1650606300000|2022-04-22 05:45:00|12815.5|12814.8|12813.2|12812.2|12816.8|12816|12808.2|12807.4|701
1650606600000|2022-04-22 05:50:00|12813.1|12812.4|12802.9|12801.9|12813.2|12812.5|12801.4|12800.4|690
1650606900000|2022-04-22 05:55:00|12802.8|12801.8|12791.7|12790.7|12803.5|12802.5|12790.9|12789.8|1050
1650607200000|2022-04-22 06:00:00|12791.8|12790.8|12785.5|12784.5|12793.9|12792.6|12778.6|12777.6|1382
1650607500000|2022-04-22 06:05:00|12785.4|12784.4|12783.6|12782.6|12793.5|12792.5|12774.3|12772.9|1200
1650607800000|2022-04-22 06:10:00|12783.1|12782.1|12794.9|12793.9|12795.3|12794.6|12783|12782.1|1207
1650608100000|2022-04-22 06:15:00|12795|12794.3|12795.3|12794.3|12797.4|12796.4|12793.3|12792.4|879
1650608400000|2022-04-22 06:20:00|12795.1|12794.4|12789.1|12788.1|12796.9|12795.9|12787.5|12786.6|968
1650608700000|2022-04-22 06:25:00|12789.2|12788.2|12800.6|12799.6|12802|12801.1|12786.8|12785.7|1008
1650609000000|2022-04-22 06:30:00|12800.8|12799.8|12797.1|12796.1|12802.1|12801.2|12794.6|12793.7|798
1650609300000|2022-04-22 06:35:00|12797.6|12796.9|12789|12788.3|12798.4|12797.5|12786.9|12786|939
1650609600000|2022-04-22 06:40:00|12789.1|12788.4|12789.6|12788.6|12795.2|12794.5|12788.9|12788.2|903
1650609900000|2022-04-22 06:45:00|12789.7|12788.7|12798|12797.3|12800.3|12799.4|12789.7|12788.7|879
1650610200000|2022-04-22 06:50:00|12798.1|12797.4|12801.1|12800.1|12803.2|12802.4|12794.9|12794.1|1008
1650610500000|2022-04-22 06:55:00|12800.9|12800.2|12792.7|12791.7|12803.9|12803|12792.7|12791.7|1054
1650610800000|2022-04-22 07:00:00|12792|12791.3|12791.2|12790.2|12799.3|12798.2|12786.9|12785.9|1257
1650611100000|2022-04-22 07:05:00|12791.3|12790.3|12793.7|12793|12797.3|12796.2|12789.5|12788.5|901
1650611400000|2022-04-22 07:10:00|12793.6|12792.9|12797.6|12796.6|12798.1|12797.4|12792|12791.3|940
1650611700000|2022-04-22 07:15:00|12797.4|12796.7|12807.6|12806.6|12809.1|12808.3|12796.6|12795.7|1143
1650612000000|2022-04-22 07:20:00|12807.5|12806.5|12813.5|12812.5|12815.9|12814.9|12806.8|12805.9|912
1650612300000|2022-04-22 07:25:00|12813.4|12812.4|12815.3|12813.5|12817.1|12816.1|12809.6|12808.8|699
1650612600000|2022-04-22 07:30:00|12815.2|12813.7|12802.9|12802.2|12815.4|12814.3|12802.9|12802.1|898
1650612900000|2022-04-22 07:35:00|12802.8|12802.1|12797.2|12796.5|12806.3|12805.6|12796.6|12795.8|695
1650613200000|2022-04-22 07:40:00|12797.3|12796.6|12799.2|12798.2|12801.6|12800.9|12794.5|12793.8|719
1650613500000|2022-04-22 07:45:00|12799|12798.3|12797|12796.3|12800.2|12799.5|12791.2|12790.4|617
1650613800000|2022-04-22 07:50:00|12796.9|12796.2|12800.4|12799.7|12801.1|12800.4|12795.2|12794.3|649
1650614100000|2022-04-22 07:55:00|12800.5|12799.8|12807.3|12806.3|12809.1|12808.1|12800|12799.3|917
1650614400000|2022-04-22 08:00:00|12807.4|12806.4|12812.2|12811.5|12815.1|12813.9|12807|12806|977
1650614700000|2022-04-22 08:05:00|12812.1|12811.4|12814|12813.3|12820.5|12819.6|12811.2|12810.3|831
1650615000000|2022-04-22 08:10:00|12813.9|12813.2|12811.4|12810.7|12815.3|12814.6|12811.4|12810.7|445
1650615300000|2022-04-22 08:15:00|12811.6|12810.6|12813.2|12812.2|12814.3|12813.3|12807.3|12806.5|755
1650615600000|2022-04-22 08:20:00|12813.1|12812.1|12818.8|12818.1|12821.4|12820.5|12809.9|12809.2|752
1650615900000|2022-04-22 08:25:00|12818.9|12818.2|12822|12821|12824.5|12823.8|12818.1|12817.4|717
1650616200000|2022-04-22 08:30:00|12822.1|12821.1|12823.7|12823|12824.4|12823.7|12816.9|12815.9|841
1650616500000|2022-04-22 08:35:00|12823.5|12822.8|12826.5|12825.5|12827.8|12827.1|12822.5|12821.8|699
1650616800000|2022-04-22 08:40:00|12826.4|12825.7|12828|12827|12830.1|12829.4|12825.5|12824.6|634
1650617100000|2022-04-22 08:45:00|12827.8|12827.1|12830.3|12829.6|12830.5|12829.7|12825.9|12825.1|531
1650617400000|2022-04-22 08:50:00|12830.2|12829.5|12828.1|12827.1|12833.6|12832.8|12825.6|12824.8|617
1650617700000|2022-04-22 08:55:00|12828|12827.3|12827.1|12826.1|12829.4|12828.7|12825.7|12824.9|628
1650618000000|2022-04-22 09:00:00|12827|12826|12827.9|12827.2|12830.5|12829.8|12821.1|12820.3|783
1650618300000|2022-04-22 09:05:00|12828|12827.3|12836.9|12836.2|12838.1|12837.4|12827.3|12826.4|783
1650618600000|2022-04-22 09:10:00|12836.8|12836.1|12840.9|12839.9|12841.1|12840.4|12833.4|12832.6|556
1650618900000|2022-04-22 09:15:00|12841|12840.3|12847|12846.3|12847.2|12846.5|12838.6|12837.9|685
1650619200000|2022-04-22 09:20:00|12847.1|12846.4|12844.9|12844.2|12848.7|12848|12841.8|12840.9|828
1650619500000|2022-04-22 09:25:00|12844.5|12843.8|12847.4|12846.7|12847.4|12846.7|12843.7|12843|591
1650619800000|2022-04-22 09:30:00|12847.2|12846.5|12849.3|12848.6|12851.2|12850.5|12846.4|12845.7|578
1650620100000|2022-04-22 09:35:00|12849.2|12848.5|12850.7|12850|12851.6|12850.9|12848.3|12847.4|540
1650620400000|2022-04-22 09:40:00|12850.4|12849.7|12844.9|12843.9|12852.8|12852|12843|12842|667
1650620700000|2022-04-22 09:45:00|12845|12844|12848.8|12848.1|12849.9|12849.2|12844.4|12843.4|514
1650621000000|2022-04-22 09:50:00|12848.7|12848|12841|12840|12849.5|12848.8|12840.6|12839.6|832
1650621300000|2022-04-22 09:55:00|12840.9|12839.9|12843.3|12842.3|12845|12844.3|12838.9|12838.2|625
1650621600000|2022-04-22 10:00:00|12843.4|12842.6|12843.9|12843.2|12849|12848.3|12843|12842.3|613
1650621900000|2022-04-22 10:05:00|12843.8|12843.1|12847.5|12846.8|12849.3|12848.5|12843.5|12842.7|596
1650622200000|2022-04-22 10:10:00|12847.4|12846.7|12852.6|12851.9|12853.5|12852.6|12847|12846.3|529
1650622500000|2022-04-22 10:15:00|12852.5|12851.8|12847.3|12846.6|12853.2|12852.5|12847|12846|423
1650622800000|2022-04-22 10:20:00|12847.2|12846.5|12849.3|12848.6|12850.5|12849.8|12843.9|12843.2|589
1650623100000|2022-04-22 10:25:00|12849.4|12848.7|12841.8|12840.8|12849.5|12848.8|12839.8|12838.8|658
1650623400000|2022-04-22 10:30:00|12841.9|12840.9|12835.8|12835.1|12842.3|12841.6|12832.7|12831.8|837
1650623700000|2022-04-22 10:35:00|12835.7|12835|12839.3|12838.6|12839.9|12839.2|12834.8|12834.1|492
1650624000000|2022-04-22 10:40:00|12839.4|12838.4|12837.6|12836.9|12840.7|12840|12836.6|12835.7|590
1650624300000|2022-04-22 10:45:00|12837.7|12837|12839.1|12838.4|12839.4|12838.7|12835.5|12834.7|422
1650624600000|2022-04-22 10:50:00|12839.2|12838.5|12841.1|12840.1|12842.4|12841.7|12838.2|12837.5|525
1650624900000|2022-04-22 10:55:00|12840.9|12840.2|12846|12845.3|12847.2|12846.4|12840.7|12839.9|700
1650625200000|2022-04-22 11:00:00|12845.8|12845.1|12845|12844.3|12847.1|12846.4|12842.4|12841.6|433
1650625500000|2022-04-22 11:05:00|12844.9|12844.2|12839.4|12838.7|12845.4|12844.7|12838.3|12837.6|449
1650625800000|2022-04-22 11:10:00|12839.5|12838.8|12837.6|12836.9|12839.9|12839.2|12834.7|12834|380
1650626100000|2022-04-22 11:15:00|12837.5|12836.8|12831.7|12831|12839.2|12838.5|12831.4|12830.7|470
1650626400000|2022-04-22 11:20:00|12831.6|12830.9|12829.4|12828.4|12833.5|12832.8|12829.2|12828.3|488
1650626700000|2022-04-22 11:25:00|12829.5|12828.5|12831.4|12830.7|12832.5|12831.8|12828.7|12827.7|458
1650627000000|2022-04-22 11:30:00|12831.5|12830.8|12837.7|12836.7|12839|12838.3|12829.7|12829|612
1650627300000|2022-04-22 11:35:00|12837.6|12836.9|12836.9|12835.9|12838.8|12838|12834.8|12833.7|414
1650627600000|2022-04-22 11:40:00|12836.7|12836|12831.6|12830.9|12836.8|12836|12831.4|12830.7|370
1650627900000|2022-04-22 11:45:00|12831.5|12830.8|12831.9|12830.9|12833.7|12832.8|12830.6|12829.7|487
1650628200000|2022-04-22 11:50:00|12831.8|12830.8|12831.1|12830.4|12833.1|12832.4|12830.1|12829.3|441
1650628500000|2022-04-22 11:55:00|12831|12830.3|12827.2|12826.5|12831.2|12830.5|12826.6|12825.7|347
1650628800000|2022-04-22 12:00:00|12827.3|12826.6|12829.3|12828.6|12831.4|12830.7|12826.7|12826|487
1650629100000|2022-04-22 12:05:00|12829.4|12828.7|12832.2|12831.5|12834.9|12834|12829.3|12828.6|372
1650629400000|2022-04-22 12:10:00|12832.3|12831.6|12835|12834.3|12835.3|12834.6|12831.6|12830.9|411
1650629700000|2022-04-22 12:15:00|12834.9|12834.2|12844.1|12843.4|12844.5|12843.5|12834.8|12834.1|818
1650630000000|2022-04-22 12:20:00|12844.2|12843.2|12835.3|12834.3|12845|12844|12833.6|12832.7|908
1650630300000|2022-04-22 12:25:00|12835.2|12834.2|12837.4|12836.7|12838|12837.3|12833.8|12833.1|694
1650630600000|2022-04-22 12:30:00|12837.6|12836.6|12842.5|12841.8|12842.8|12842.1|12834.6|12833.9|704
1650630900000|2022-04-22 12:35:00|12842.6|12841.9|12840.1|12839.1|12842.6|12841.9|12837.2|12836.5|720
1650631200000|2022-04-22 12:40:00|12839.6|12838.9|12843.3|12842.6|12845|12844.2|12837.6|12836.8|589
1650631500000|2022-04-22 12:45:00|12843.5|12842.8|12841.7|12840.7|12847.9|12847.2|12839.9|12839.2|841
1650631800000|2022-04-22 12:50:00|12841.6|12840.9|12845.6|12844.9|12849.1|12848.4|12840.9|12840.2|797
1650632100000|2022-04-22 12:55:00|12845.5|12844.8|12844.6|12843.9|12847.2|12846.2|12842|12841.2|708
1650632400000|2022-04-22 13:00:00|12844.8|12843.8|12842.7|12842|12847.3|12846.4|12842|12841.3|692
1650632700000|2022-04-22 13:05:00|12842.6|12841.9|12837.8|12837.1|12844.1|12843.4|12834.4|12833.7|936
1650633000000|2022-04-22 13:10:00|12838.1|12837.4|12843.3|12842.6|12845.6|12844.9|12836.9|12835.9|805
1650633300000|2022-04-22 13:15:00|12843.4|12842.7|12848.6|12847.9|12850.5|12849.6|12842.6|12841.9|799
1650633600000|2022-04-22 13:20:00|12848.7|12848|12846.9|12846.2|12849.9|12849.2|12845.8|12845.1|657
1650633900000|2022-04-22 13:25:00|12847|12846.3|12849.5|12848.8|12850.2|12849.5|12845.9|12845.2|638
1650634200000|2022-04-22 13:30:00|12849.6|12848.9|12856.5|12855.8|12859.7|12859|12848.2|12847.5|680
1650634500000|2022-04-22 13:35:00|12856.2|12855.2|12854.1|12853.4|12859.2|12858.5|12854|12853.3|698
1650634800000|2022-04-22 13:40:00|12854|12853.3|12832.1|12828.2|12856.8|12856|12821|12819|725
1650635100000|2022-04-22 13:45:00|12833.6|12830.3|12842.2|12841.2|12842.3|12841.6|12829.7|12827.3|978
1650635400000|2022-04-22 13:50:00|12841.7|12841.5|12837.9|12837.2|12841.7|12841.5|12834.5|12833.8|570
1650635700000|2022-04-22 13:55:00|12836.3|12835.6|12842.3|12841.6|12843.6|12842.7|12834.3|12833.6|660
1650636000000|2022-04-22 14:00:00|12842.9|12842.2|12830|12829.3|12843.1|12842.3|12830|12829.3|727
1650636300000|2022-04-22 14:05:00|12829.8|12828.8|12834.5|12833.8|12836.3|12835.5|12823.8|12822.4|766
1650636600000|2022-04-22 14:10:00|12834.6|12833.9|12828|12827.3|12835.3|12834.6|12827.5|12826.8|574
1650636900000|2022-04-22 14:15:00|12828.1|12827.4|12820.2|12819.5|12830.6|12829.8|12817.9|12816.9|767
1650637200000|2022-04-22 14:20:00|12820|12819.3|12820.3|12819.6|12822.3|12821.6|12814.2|12813.5|695
1650637500000|2022-04-22 14:25:00|12820.1|12819.4|12824.3|12823.6|12825.3|12824.6|12818.7|12818|580
1650637800000|2022-04-22 14:30:00|12824.5|12823.8|12829.3|12828.6|12830.4|12829.7|12823.9|12823.2|662
1650638100000|2022-04-22 14:35:00|12829.4|12828.7|12834.9|12834.2|12834.9|12834.2|12825.3|12824.6|614
1650638400000|2022-04-22 14:40:00|12835.1|12834.1|12834.4|12833.7|12836.1|12835.4|12831.7|12831|566
1650638700000|2022-04-22 14:45:00|12834.3|12833.6|12839.8|12839.1|12841.6|12840.9|12834.1|12833.4|533
1650639000000|2022-04-22 14:50:00|12839.6|12838.9|12840.3|12839.6|12843.7|12842.9|12838|12837.3|522
1650639300000|2022-04-22 14:55:00|12840.1|12839.4|12838.4|12837.7|12840.7|12840|12832.8|12831.9|627
1650639600000|2022-04-22 15:00:00|12837.7|12837|12862.6|12861.6|12869.7|12868.1|12836.8|12836.1|1049
1650639900000|2022-04-22 15:05:00|12862.5|12861.5|12864.3|12863.3|12869.5|12868.8|12853.1|12852.4|762
1650640200000|2022-04-22 15:10:00|12864.7|12864|12900.9|12899.9|12904.6|12903.6|12864.5|12863.6|1095
1650640500000|2022-04-22 15:15:00|12900.8|12899.8|12893.3|12892.6|12911.7|12910.6|12881.8|12880.4|1033
1650640800000|2022-04-22 15:20:00|12893|12892.3|12884.8|12884.1|12894.2|12893.5|12884.4|12883.6|813
1650641100000|2022-04-22 15:25:00|12885.4|12884.7|12871.7|12870.7|12885.9|12885.1|12869.5|12868.8|832
1650641400000|2022-04-22 15:30:00|12871.8|12870.8|12874.4|12873.7|12875.3|12874.4|12863.2|12862.2|812
1650641700000|2022-04-22 15:35:00|12874.5|12873.8|12879.3|12878.6|12881.7|12880.8|12874.5|12873.8|709
1650642000000|2022-04-22 15:40:00|12878.3|12877.6|12873.1|12872.4|12878.3|12877.6|12870.1|12869.4|694
1650642300000|2022-04-22 15:45:00|12873.2|12872.5|12880.6|12879.9|12882.2|12881.2|12872.4|12871.5|671
1650642600000|2022-04-22 15:50:00|12880.7|12879.7|12879.8|12878.8|12881.7|12880.8|12875.2|12874.2|619
1650642900000|2022-04-22 15:55:00|12879.6|12878.9|12879.4|12878.7|12880.2|12879.4|12875.4|12874.7|571
1650643200000|2022-04-22 16:00:00|12879.3|12878.6|12879.2|12878.2|12884|12883.2|12875.4|12874.4|561
1650643500000|2022-04-22 16:05:00|12879.1|12878.1|12883|12882.3|12883.3|12882.6|12875.4|12874.6|471
1650643800000|2022-04-22 16:10:00|12882.8|12882.1|12886.5|12885.8|12886.7|12886|12882.6|12881.9|373
1650644100000|2022-04-22 16:15:00|12886.6|12885.9|12890.7|12890|12893|12892.3|12886.3|12885.6|430
1650644400000|2022-04-22 16:20:00|12890.8|12890.1|12890.8|12890.1|12892.6|12891.9|12889.4|12888.7|364
1650644700000|2022-04-22 16:25:00|12890.9|12890.2|12886|12885.3|12894.1|12893.4|12886|12885.3|421
1650645000000|2022-04-22 16:30:00|12886.2|12885.5|12885.6|12884.6|12888|12887.1|12881.4|12880.7|473
1650645300000|2022-04-22 16:35:00|12885.5|12884.5|12886.2|12885.5|12888|12887.3|12884.7|12883.8|441
1650645600000|2022-04-22 16:40:00|12886.3|12885.6|12884.7|12883.7|12886.9|12886.2|12882.6|12881.9|432
1650645900000|2022-04-22 16:45:00|12884.8|12883.8|12888|12887.3|12889|12888.1|12884.8|12883.7|376
1650646200000|2022-04-22 16:50:00|12887.9|12887.2|12889.7|12889|12890.8|12890|12887.6|12886.9|315
1650646500000|2022-04-22 16:55:00|12889.6|12888.9|12889.4|12888.7|12891.2|12890.4|12887.6|12886.9|442
1650646800000|2022-04-22 17:00:00|12889.6|12888.6|12881.9|12881.2|12889.6|12888.6|12881.4|12880.7|415
1650647100000|2022-04-22 17:05:00|12882.1|12881.4|12879.4|12878.7|12883.1|12882.4|12878.6|12877.9|345
1650647400000|2022-04-22 17:10:00|12879.2|12878.5|12883.9|12883.2|12884.1|12883.3|12879.1|12878.4|293
1650647700000|2022-04-22 17:15:00|12884.1|12883.4|12885|12884.3|12885.7|12885|12883.3|12882.6|250
1650648000000|2022-04-22 17:20:00|12884.9|12884.2|12884.7|12884|12886|12885|12884|12883.3|234
1650648300000|2022-04-22 17:25:00|12884.8|12884.1|12886.3|12885.6|12887.3|12886.6|12884.6|12883.9|239
1650648600000|2022-04-22 17:30:00|12886.2|12885.5|12879.3|12878.6|12886.2|12885.5|12879|12878.3|297
1650648900000|2022-04-22 17:35:00|12879.4|12878.7|12862.5|12861.5|12879.5|12878.7|12852|12850.4|844
1650649200000|2022-04-22 17:40:00|12862.4|12861.4|12853|12852.3|12862.9|12861.9|12850.3|12849.3|590
1650649500000|2022-04-22 17:45:00|12852.5|12851.8|12848.2|12847.2|12854.7|12854|12844.1|12842.9|525
1650649800000|2022-04-22 17:50:00|12848.1|12847.1|12848.9|12848.2|12852.2|12851.2|12845.8|12844.6|512
1650650100000|2022-04-22 17:55:00|12849|12848|12854.1|12853.4|12855.7|12854.9|12848.9|12848|622
1650650400000|2022-04-22 18:00:00|12853.9|12853.2|12854.8|12854.1|12859.3|12858.6|12853.3|12852.6|645
1650650700000|2022-04-22 18:05:00|12854.9|12854.2|12856.4|12855.7|12856.7|12855.9|12850.7|12850|532
1650651000000|2022-04-22 18:10:00|12856.5|12855.8|12860.9|12860.2|12861|12860.2|12854.9|12854.2|563
1650651300000|2022-04-22 18:15:00|12860.8|12860.1|12858.4|12857.7|12861.1|12860.2|12857.9|12857.2|499
1650651600000|2022-04-22 18:20:00|12857.9|12857.2|12857.6|12856.6|12860.1|12859.3|12855.9|12855.1|524
1650651900000|2022-04-22 18:25:00|12857.3|12856.7|12858.2|12857.5|12859.4|12858.6|12857|12856|393
1650652200000|2022-04-22 18:30:00|12857.6|12856.9|12861.5|12860.8|12861.5|12860.8|12856.8|12856.1|445
1650652500000|2022-04-22 18:35:00|12861.6|12860.9|12861.7|12861|12863.2|12862.4|12860.8|12860.1|429
1650652800000|2022-04-22 18:40:00|12861.8|12861.1|12859.2|12858.5|12864|12863.1|12859.1|12858.4|466
1650653100000|2022-04-22 18:45:00|12859|12858.3|12856.5|12855.5|12861.1|12860.3|12856.3|12855.3|352
1650653400000|2022-04-22 18:50:00|12856.6|12855.6|12855.1|12854.4|12857.7|12857|12854.6|12853.7|523
1650653700000|2022-04-22 18:55:00|12855|12854.3|12859.2|12858.5|12860.6|12859.9|12854.5|12853.5|640
1650654000000|2022-04-22 19:00:00|12859.1|12858.4|12852.6|12851.6|12860.3|12859.3|12851.6|12850.9|621
1650654300000|2022-04-22 19:05:00|12852.7|12851.7|12853.4|12852.4|12853.4|12852.6|12851.1|12850.4|433
1650654600000|2022-04-22 19:10:00|12853.5|12852.5|12856|12855.3|12856.9|12856.1|12852.5|12851.8|479
1650654900000|2022-04-22 19:15:00|12856.3|12855.2|12851.4|12850.7|12856.5|12855.6|12851|12850.2|643
1650655200000|2022-04-22 19:20:00|12851.5|12850.8|12851.7|12850.7|12852.9|12852.2|12849.3|12848.5|418
1650655500000|2022-04-22 19:25:00|12851.5|12850.8|12853.3|12852.3|12853.3|12852.6|12851.1|12850.4|297
1650655800000|2022-04-22 19:30:00|12853.1|12852.6|12855.4|12854.7|12856.7|12856|12852.9|12852|312
1650656100000|2022-04-22 19:35:00|12855.5|12854.8|12853.2|12852.5|12856.6|12855.7|12852|12851|286
1650656400000|2022-04-22 19:40:00|12853.4|12852.7|12855|12854.3|12855.2|12854.5|12852.5|12851.8|297
1650656700000|2022-04-22 19:45:00|12854.9|12854.2|12854.4|12853.7|12855.5|12854.8|12854.1|12853.4|202
1650657000000|2022-04-22 19:50:00|12854.8|12854.1|12857|12856|12858.5|12857.7|12854.3|12853.6|476
1650657300000|2022-04-22 19:55:00|12857.2|12856.2|12854.4|12853.4|12858|12857.1|12854.3|12853.3|599
1650657600000|2022-04-22 20:00:00|12854.3|12853.6|12853.6|12852.6|12857|12855.2|12852.8|12851.7|436
1650657900000|2022-04-22 20:05:00|12853.9|12852.3|12852.7|12851.7|12854.7|12853.3|12850.6|12849.7|239
1650658200000|2022-04-22 20:10:00|12852.4|12851.4|12851|12850|12853|12852|12850.6|12849.3|159
1650658500000|2022-04-22 20:15:00|12851.1|12850.1|12850.3|12849.3|12851.5|12850.2|12848.9|12847.7|271
1650658800000|2022-04-22 20:20:00|12850|12849|12848.9|12848.2|12850.5|12849.1|12847.3|12846.1|218
1650659100000|2022-04-22 20:25:00|12848.8|12848.1|12849.4|12848.4|12850.5|12849.4|12847.5|12845.9|256
1650659400000|2022-04-22 20:30:00|12849.5|12848.5|12852.9|12851.9|12854.3|12852.8|12849.2|12847.5|389
1650659700000|2022-04-22 20:35:00|12852.8|12851.8|12853.2|12851.4|12855.5|12854|12852.7|12850.9|259
1650660000000|2022-04-22 20:40:00|12853.3|12851.5|12855.4|12854.7|12856.1|12854.9|12852.4|12851.1|239
1650660300000|2022-04-22 20:45:00|12855.6|12854.6|12857|12856|12857.4|12856.4|12855.1|12854.1|295
1650660600000|2022-04-22 20:50:00|12856.5|12855.5|12854.6|12853.6|12859.2|12856.7|12854.6|12852.4|287
1650660900000|2022-04-22 20:55:00|12854.7|12853.7|12857.7|12851.7|12864.5|12858.5|12852.5|12846.5|656
1650830400000|2022-04-24 20:00:00|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|1
1650831000000|2022-04-24 20:10:00|12866.6|12854.6|12863.5|12851.5|12866.6|12854.6|12863.5|12851.5|2
1650833700000|2022-04-24 20:55:00|12863.9|12851.9|12866.7|12854.7|12869.6|12857.6|12863.4|12851.4|29
1650834000000|2022-04-24 21:00:00|12869.7|12857.7|12857.6|12851.6|12869.7|12857.7|12857.3|12848.6|15
1650834300000|2022-04-24 21:05:00|12866|12860|12857.6|12851.6|12866.6|12860.6|12857.6|12851.6|22
1650834600000|2022-04-24 21:10:00|12861.8|12855.8|12860.2|12854.2|12866.3|12860.3|12859.1|12853.1|73
1650834900000|2022-04-24 21:15:00|12860.6|12854.6|12856.7|12850.7|12864.2|12858.2|12854.8|12848.8|73
1650835200000|2022-04-24 21:20:00|12856.3|12850.3|12855.6|12849.6|12857.2|12851.2|12850.2|12844.2|108
1650835500000|2022-04-24 21:25:00|12853.7|12847.7|12850.2|12844.2|12857|12851|12850.2|12844.2|83
1650835800000|2022-04-24 21:30:00|12850.3|12844.3|12853.5|12847.5|12858.3|12852.3|12850.3|12844.3|110
1650836100000|2022-04-24 21:35:00|12851.2|12845.2|12855.7|12849.7|12856.9|12850.9|12849.1|12843.1|90
1650836400000|2022-04-24 21:40:00|12855|12849|12853.1|12847.1|12862.5|12856.5|12849.1|12843.1|78
1650836700000|2022-04-24 21:45:00|12850.1|12844.1|12851.1|12845.1|12854.9|12848.9|12847.1|12841.1|163
1650837000000|2022-04-24 21:50:00|12851.5|12845.5|12854.4|12848.4|12856.9|12850.9|12850.3|12844.3|224
1650837300000|2022-04-24 21:55:00|12854.5|12848.5|12855.1|12850|12857.2|12851.2|12852.8|12846.8|123
1650837600000|2022-04-24 22:00:00|12855|12849|12880.2|12876.5|12880.7|12876.9|12853.8|12847.8|1729
1650837900000|2022-04-24 22:05:00|12880.3|12876.6|12877.9|12873.9|12881.6|12878.8|12867.5|12865|1036
1650838200000|2022-04-24 22:10:00|12878|12873.8|12882.5|12879.8|12883.6|12881.6|12876.1|12872.6|1380
1650838500000|2022-04-24 22:15:00|12882.4|12879.7|12874.2|12872.2|12882.6|12880.7|12873.2|12871.3|1313
1650838800000|2022-04-24 22:20:00|12874.1|12872.5|12880.7|12878.1|12880.9|12878.3|12874|12871.3|969
1650839100000|2022-04-24 22:25:00|12880.8|12878|12885.9|12883.8|12887.8|12884.7|12880.2|12877.8|993
1650839400000|2022-04-24 22:30:00|12885.8|12884|12875.8|12873.4|12886.6|12884.3|12875.1|12872.4|1254
1650839700000|2022-04-24 22:35:00|12875.9|12873.3|12877.1|12875.6|12879.3|12877|12874.7|12872.1|995
1650840000000|2022-04-24 22:40:00|12876.8|12875.5|12872.6|12870.6|12877.2|12875.8|12869.1|12866.8|964
1650840300000|2022-04-24 22:45:00|12872.5|12870.7|12880.2|12878.5|12880.6|12879.1|12870|12867.1|768
1650840600000|2022-04-24 22:50:00|12880.7|12877.9|12878.4|12877.4|12880.7|12879.1|12875.1|12873.2|1119
1650840900000|2022-04-24 22:55:00|12878.5|12876.9|12875.3|12873.4|12879.3|12877.5|12875.2|12872.9|548
1650841200000|2022-04-24 23:00:00|12875.2|12873.5|12872.5|12871.5|12878|12876.1|12870.9|12869.6|861
1650841500000|2022-04-24 23:05:00|12872.8|12871.2|12873.5|12872.5|12874.1|12873.1|12871.7|12870.3|584
1650841800000|2022-04-24 23:10:00|12873.6|12872.6|12873.1|12872.4|12876|12875|12870.8|12869.8|587
1650842100000|2022-04-24 23:15:00|12873.3|12872.3|12867.8|12866.8|12873.3|12872.3|12865.7|12864.7|505
1650842400000|2022-04-24 23:20:00|12868.1|12867.1|12872.2|12871.2|12872.7|12871.6|12867.4|12866.1|642
1650842700000|2022-04-24 23:25:00|12872.1|12871.1|12868.8|12867.8|12873.2|12872.1|12867.4|12866.4|382
1650843000000|2022-04-24 23:30:00|12869.1|12868.1|12870.2|12869.2|12870.8|12869.5|12868.5|12867.5|394
1650843300000|2022-04-24 23:35:00|12870.3|12869.3|12869.7|12868.7|12871.4|12870.4|12867.9|12866.9|367
1650843600000|2022-04-24 23:40:00|12869.6|12868.6|12866.2|12865.2|12870.7|12869.6|12865.9|12865|335
1650843900000|2022-04-24 23:45:00|12866.3|12865.3|12867.1|12866.1|12868.1|12867.1|12862.6|12861.7|493
1650844200000|2022-04-24 23:50:00|12867.2|12866.2|12866.7|12865.7|12868.7|12867.8|12864.2|12863.3|442
1650844500000|2022-04-24 23:55:00|12866.8|12865.8|12861.5|12860.5|12867.5|12866.6|12858.9|12858.1|741
1650844800000|2022-04-25 00:00:00|12861.4|12860.4|12857.8|12856.8|12866.7|12866|12856.2|12855.3|1001
1650845100000|2022-04-25 00:05:00|12857.9|12856.9|12856.8|12856.1|12858.1|12857.3|12848.5|12847.8|1125
1650845400000|2022-04-25 00:10:00|12857|12856.3|12857.8|12857.1|12860.2|12859.3|12853.9|12853.2|695
1650845700000|2022-04-25 00:15:00|12857.9|12857.2|12864.8|12863.8|12869.3|12868.4|12854.9|12854.2|1044
1650846000000|2022-04-25 00:20:00|12864.3|12863.6|12866.9|12866.2|12869.3|12868.5|12862.1|12861.1|806
1650846300000|2022-04-25 00:25:00|12866.8|12866.1|12867|12866.3|12871.6|12870.9|12866.6|12865.7|729
1650846600000|2022-04-25 00:30:00|12866.9|12866.2|12871.9|12871.2|12873.2|12872.3|12865.9|12865.1|889
1650846900000|2022-04-25 00:35:00|12872|12871.3|12870|12869.3|12872.9|12872.1|12867.5|12866.8|593
1650847200000|2022-04-25 00:40:00|12869.4|12868.7|12865.9|12864.9|12869.4|12868.7|12861.9|12861|751
1650847500000|2022-04-25 00:45:00|12865.7|12865|12861.3|12860.3|12867.2|12866.4|12857.8|12856.9|798
1650847800000|2022-04-25 00:50:00|12861.5|12860.8|12878.2|12876.5|12878.5|12877.7|12861.3|12860.5|1097
1650848100000|2022-04-25 00:55:00|12877.6|12876.6|12876.2|12875.2|12881.5|12880.8|12873.9|12873.2|870
1650848400000|2022-04-25 01:00:00|12876.3|12875.3|12876.7|12876|12878.2|12877.3|12874|12873.3|567
1650848700000|2022-04-25 01:05:00|12876.6|12875.9|12875.6|12874.9|12877.4|12876.7|12872.7|12871.8|560
1650849000000|2022-04-25 01:10:00|12875.5|12874.8|12877.1|12876.4|12882.3|12881.5|12872.7|12872|824
1650849300000|2022-04-25 01:15:00|12877.2|12876.5|12873|12872.3|12879|12878.3|12870|12869.3|735
1650849600000|2022-04-25 01:20:00|12872.9|12872.2|12878.9|12878.2|12887.4|12886.7|12872.8|12872.1|929
1650849900000|2022-04-25 01:25:00|12878.8|12878.1|12872.3|12871.6|12881.3|12880.6|12870|12869.2|865
1650850200000|2022-04-25 01:30:00|12872.2|12871.5|12868.9|12868.2|12875.3|12874.6|12867.2|12866.4|947
1650850500000|2022-04-25 01:35:00|12869|12868.3|12863|12862.3|12869.4|12868.4|12860.6|12859.9|818
1650850800000|2022-04-25 01:40:00|12862.9|12862.2|12858|12857.3|12865.9|12865.2|12857.4|12856.7|805
1650851100000|2022-04-25 01:45:00|12858.1|12857.4|12855.7|12855|12859.2|12858.3|12852.6|12851.9|950
1650851400000|2022-04-25 01:50:00|12855.8|12855.1|12856.8|12856.1|12857.6|12856.9|12851.4|12850.7|784
1650851700000|2022-04-25 01:55:00|12857|12856|12858.5|12857.5|12861.2|12860.5|12854.4|12853.7|831
1650852000000|2022-04-25 02:00:00|12858.6|12857.6|12849.6|12848.9|12861.5|12860.6|12846.7|12845.7|938
1650852300000|2022-04-25 02:05:00|12849.7|12849|12850.2|12849.5|12853.5|12852.7|12846.9|12846.2|632
1650852600000|2022-04-25 02:10:00|12850.1|12849.4|12853.6|12852.9|12855.3|12854.5|12845.8|12845.1|858
1650852900000|2022-04-25 02:15:00|12853.7|12853|12850.1|12849.4|12853.9|12853|12848.1|12847.4|585
1650853200000|2022-04-25 02:20:00|12850.2|12849.5|12834.6|12833.6|12851.2|12850.5|12832.1|12830.7|860
1650853500000|2022-04-25 02:25:00|12834.5|12833.5|12839.5|12838.5|12840.2|12839.2|12829.6|12828.6|1037
1650853800000|2022-04-25 02:30:00|12839.2|12838.4|12836.6|12835.6|12841|12840.1|12832.5|12831.8|814
1650854100000|2022-04-25 02:35:00|12836.5|12835.5|12835.8|12834.8|12840.8|12839.8|12832.6|12831.8|778
1650854400000|2022-04-25 02:40:00|12835.9|12834.9|12828.3|12827.6|12840.3|12839.5|12824.5|12823.8|1025
1650854700000|2022-04-25 02:45:00|12828.4|12827.4|12833.3|12832.6|12835.8|12835.1|12828.3|12827.3|806
1650855000000|2022-04-25 02:50:00|12833.5|12832.5|12834.8|12834.1|12839.2|12838.2|12832.4|12831.5|593
1650855300000|2022-04-25 02:55:00|12835.1|12834.2|12832.4|12831.7|12837.4|12836.7|12829.8|12828.9|713
1650855600000|2022-04-25 03:00:00|12832.3|12831.6|12835.6|12834.9|12839.2|12838.4|12832.3|12831.6|497
1650855900000|2022-04-25 03:05:00|12835.7|12835|12837.3|12836.6|12838.3|12837.6|12835.4|12834.7|414
1650856200000|2022-04-25 03:10:00|12837.2|12836.5|12840.8|12840.1|12842.9|12842.1|12837.2|12836.5|552
1650856500000|2022-04-25 03:15:00|12840.7|12840|12845|12844|12845.1|12844.1|12836.2|12835.3|678
1650856800000|2022-04-25 03:20:00|12844.9|12843.9|12844.7|12844|12845.6|12844.9|12841.4|12840.7|590
1650857100000|2022-04-25 03:25:00|12844.8|12844.1|12843.7|12842.7|12844.8|12844.1|12841.7|12841|427
1650857400000|2022-04-25 03:30:00|12843.6|12842.6|12840.9|12840.2|12847.4|12846.7|12840.6|12839.9|589
1650857700000|2022-04-25 03:35:00|12841|12840.3|12839|12838.3|12842.9|12842|12838.9|12838.2|587
1650858000000|2022-04-25 03:40:00|12839.4|12838.7|12837|12836.3|12839.8|12839.1|12836.9|12836.2|426
1650858300000|2022-04-25 03:45:00|12837.1|12836.4|12836.1|12835.4|12837.3|12836.6|12833.7|12833|440
1650858600000|2022-04-25 03:50:00|12836|12835.3|12835.6|12834.9|12836.1|12835.4|12833.9|12833.2|287
1650858900000|2022-04-25 03:55:00|12835.5|12834.8|12837|12836.3|12837.1|12836.3|12833.5|12832.8|472
1650859200000|2022-04-25 04:00:00|12837.1|12836.4|12837.3|12836.6|12840.9|12840.1|12835.1|12834.3|551
1650859500000|2022-04-25 04:05:00|12837.4|12836.7|12832.8|12832.1|12838.3|12837.6|12832.8|12832.1|430
1650859800000|2022-04-25 04:10:00|12832.9|12832.2|12830.9|12830.2|12833.1|12832.2|12828.2|12827.4|472
1650860100000|2022-04-25 04:15:00|12830.8|12830.1|12831.9|12831.2|12832.2|12831.5|12830.2|12829.4|310
1650860400000|2022-04-25 04:20:00|12831.8|12831.1|12830.1|12829.4|12834.1|12833.4|12830|12829.2|425
1650860700000|2022-04-25 04:25:00|12830.2|12829.5|12834.3|12833.6|12834.3|12833.6|12829.7|12829|448
1650861000000|2022-04-25 04:30:00|12833.6|12832.9|12842.6|12841.9|12843.3|12842.5|12833|12832.3|643
1650861300000|2022-04-25 04:35:00|12842.5|12841.8|12842.5|12841.8|12843.1|12842.4|12839|12838.2|421
1650861600000|2022-04-25 04:40:00|12842.3|12841.6|12847.4|12846.7|12848.1|12847.3|12841|12840.3|465
1650861900000|2022-04-25 04:45:00|12847.5|12846.8|12847.4|12846.7|12848.4|12847.7|12845.6|12844.9|344
1650862200000|2022-04-25 04:50:00|12847.6|12846.6|12848.3|12847.6|12850|12849.3|12846.9|12846.2|317
1650862500000|2022-04-25 04:55:00|12848.2|12847.5|12853|12852|12855.3|12854.6|12847.9|12847.2|470
1650862800000|2022-04-25 05:00:00|12852.8|12852.1|12854.5|12853.5|12854.7|12854|12849.6|12848.8|539
1650863100000|2022-04-25 05:05:00|12854.4|12853.4|12855.9|12855.2|12856.6|12855.9|12853.6|12852.9|412
1650863400000|2022-04-25 05:10:00|12856|12855|12857|12856.3|12857.3|12856.6|12852.5|12851.8|496
1650863700000|2022-04-25 05:15:00|12857.3|12856.6|12857.1|12856.4|12857.9|12857.2|12856.4|12855.7|399
1650864000000|2022-04-25 05:20:00|12857.3|12856.6|12859|12858.3|12859.6|12858.9|12856.9|12856.2|406
1650864300000|2022-04-25 05:25:00|12858.9|12858.2|12857.9|12857.2|12860|12859.3|12856.4|12855.6|322
1650864600000|2022-04-25 05:30:00|12857.6|12856.9|12858.2|12857.5|12859.1|12858.4|12856.1|12855.4|342
1650864900000|2022-04-25 05:35:00|12858.6|12857.9|12856.6|12855.9|12858.7|12857.9|12854.3|12853.6|484
1650865200000|2022-04-25 05:40:00|12856.5|12855.8|12854|12853.3|12857.3|12856.4|12852.8|12852.1|625
1650865500000|2022-04-25 05:45:00|12854.1|12853.4|12853.8|12853.1|12854.5|12853.8|12852.8|12852|352
1650865800000|2022-04-25 05:50:00|12853.7|12853|12853.9|12853.2|12855.4|12854.7|12852.1|12851.4|516
1650866100000|2022-04-25 05:55:00|12853.8|12853.1|12849.2|12848.2|12855.3|12854.6|12848.7|12847.8|635
1650866400000|2022-04-25 06:00:00|12849.1|12848.4|12843.8|12843.1|12850.9|12850.2|12843.6|12842.9|679
1650866700000|2022-04-25 06:05:00|12843.9|12843.2|12849.7|12849|12850.8|12850.1|12843.8|12842.9|615
1650867000000|2022-04-25 06:10:00|12849.6|12848.9|12851.9|12850.9|12852|12851.1|12847|12846.1|862
1650867300000|2022-04-25 06:15:00|12852.1|12851.1|12849.6|12848.9|12853.8|12853|12843|12842|1113
1650867600000|2022-04-25 06:20:00|12849.5|12848.8|12844.8|12844.1|12851.8|12851.1|12838.7|12837.9|933
1650867900000|2022-04-25 06:25:00|12844.7|12844|12839|12838.3|12846|12845.2|12837.1|12836.2|873
1650868200000|2022-04-25 06:30:00|12839.2|12838.2|12832.1|12831.1|12842.3|12841.5|12829.8|12828.8|929
1650868500000|2022-04-25 06:35:00|12831.9|12831.2|12823.5|12822.5|12834.3|12833.2|12820.9|12819.9|1306
1650868800000|2022-04-25 06:40:00|12823.6|12822.6|12824.3|12823.3|12830.4|12829.7|12819.4|12818.3|945
1650869100000|2022-04-25 06:45:00|12824.2|12823.2|12808.7|12807.7|12824.6|12823.5|12802.2|12801.2|1279
1650869400000|2022-04-25 06:50:00|12808.8|12807.8|12815.6|12814.6|12816.6|12815.8|12805.4|12804.3|1200
1650869700000|2022-04-25 06:55:00|12815.9|12814.9|12809.8|12808.8|12817.3|12816.1|12805.2|12804.5|1196
1650870000000|2022-04-25 07:00:00|12810|12809|12810|12809.3|12816.9|12815.9|12808.6|12807.4|1462
1650870300000|2022-04-25 07:05:00|12809.9|12809.2|12823.6|12822.9|12827.7|12826.7|12809.8|12809.1|1240
1650870600000|2022-04-25 07:10:00|12823.7|12823|12818.5|12817.8|12824.7|12824|12815.1|12814.1|1285
1650870900000|2022-04-25 07:15:00|12818.6|12817.9|12823.1|12822.4|12827.1|12826.2|12815.4|12814.7|1076
1650871200000|2022-04-25 07:20:00|12823|12822.3|12814.3|12813.6|12825.1|12824.1|12811.1|12810.2|992
1650871500000|2022-04-25 07:25:00|12814.4|12813.7|12809.8|12808.8|12816.1|12815.4|12802.9|12802|983
1650871800000|2022-04-25 07:30:00|12810|12809|12810.2|12809.2|12812.3|12811.5|12806|12805.2|1020
1650872100000|2022-04-25 07:35:00|12810.1|12809.1|12807.5|12806.8|12811.2|12810.5|12800.6|12799.8|881
1650872400000|2022-04-25 07:40:00|12807.7|12806.7|12801.2|12800.2|12808.8|12807.9|12798|12797.3|859
1650872700000|2022-04-25 07:45:00|12801.1|12800.1|12813|12812|12816.8|12815.9|12800.5|12799.7|966
1650873000000|2022-04-25 07:50:00|12812.9|12811.9|12817.2|12816.2|12819.3|12818|12809.5|12808.8|1003
1650873300000|2022-04-25 07:55:00|12817.3|12816.3|12820.7|12819.7|12823.8|12822.8|12814.6|12813.9|974
1650873600000|2022-04-25 08:00:00|12820.5|12819.8|12830.5|12829.8|12832.1|12831.1|12819.4|12818.6|1155
1650873900000|2022-04-25 08:05:00|12830.3|12829.6|12832.2|12831.2|12834.6|12833.8|12827.8|12826.9|1017
1650874200000|2022-04-25 08:10:00|12832|12831|12825.2|12824.2|12832.8|12832|12823.4|12822.7|987
1650874500000|2022-04-25 08:15:00|12825.3|12824.3|12822.6|12821.6|12826.4|12825.4|12820.6|12819.7|909
1650874800000|2022-04-25 08:20:00|12822.4|12821.4|12816.9|12816.2|12822.8|12822.1|12816.6|12815.9|682
1650875100000|2022-04-25 08:25:00|12817|12816.3|12808.3|12807.6|12817.7|12817|12807.5|12806.8|646
1650875400000|2022-04-25 08:30:00|12808|12807.3|12801.3|12800.3|12809.8|12809|12788.9|12787.9|1377
1650875700000|2022-04-25 08:35:00|12801.2|12800.5|12814.6|12813.9|12816.3|12815.4|12801.2|12800.5|1161
1650876000000|2022-04-25 08:40:00|12814.7|12813.7|12813.3|12812.3|12816.1|12815.4|12811.4|12810.7|908
1650876300000|2022-04-25 08:45:00|12813.2|12812.2|12806.1|12805.1|12814.8|12814.1|12805.1|12804.3|1003
1650876600000|2022-04-25 08:50:00|12806.5|12805.5|12805|12804|12809.5|12808.7|12802|12801|796
1650876900000|2022-04-25 08:55:00|12805.1|12804.1|12813|12812|12813.9|12813|12802.7|12801.8|760
1650877200000|2022-04-25 09:00:00|12812.9|12811.9|12812.9|12812.2|12814.2|12813.4|12809.2|12808.4|760
1650877500000|2022-04-25 09:05:00|12812.8|12812.1|12809.5|12808.8|12814|12813.2|12804.9|12804.2|658
1650877800000|2022-04-25 09:10:00|12809.6|12808.9|12808.1|12807.1|12812.1|12811.2|12806.8|12806.1|625
1650878100000|2022-04-25 09:15:00|12808.2|12807.2|12808.3|12807.6|12812.4|12811.6|12807.6|12806.8|800
1650878400000|2022-04-25 09:20:00|12808.4|12807.7|12803.7|12803|12808.5|12807.7|12799.7|12798.8|745
1650878700000|2022-04-25 09:25:00|12804.1|12803.4|12803|12802.3|12806.8|12806|12802.3|12801.4|735
1650879000000|2022-04-25 09:30:00|12803.4|12802.7|12804|12803|12809.3|12808.6|12799.9|12798.9|710
1650879300000|2022-04-25 09:35:00|12804.1|12803.1|12810.7|12810|12813.6|12812.4|12803.2|12802.5|650
1650879600000|2022-04-25 09:40:00|12810.5|12809.8|12817.6|12816.6|12818.4|12817.7|12810.1|12809.4|712
1650879900000|2022-04-25 09:45:00|12817.7|12816.7|12818.9|12817.9|12819.3|12818.6|12815.4|12814.4|704
1650880200000|2022-04-25 09:50:00|12818.6|12818|12817|12816.3|12820.8|12820.1|12816.9|12816.2|587
1650880500000|2022-04-25 09:55:00|12817.1|12816.4|12821.8|12820.8|12823.2|12822.5|12816|12815.3|628
1650880800000|2022-04-25 10:00:00|12821.7|12820.7|12822|12821.3|12827.4|12826.5|12821.2|12820.5|623
1650881100000|2022-04-25 10:05:00|12822.2|12821.2|12819.9|12819.2|12823.8|12823.1|12818.8|12818|621
1650881400000|2022-04-25 10:10:00|12820|12819.3|12820.2|12819.5|12824|12823.1|12818.8|12818.1|531
1650881700000|2022-04-25 10:15:00|12819.9|12819.2|12819.1|12818.4|12822.8|12822.1|12817.6|12816.9|582
1650882000000|2022-04-25 10:20:00|12819|12818.3|12817.2|12816.5|12820.7|12819.9|12817.2|12816.5|349
1650882300000|2022-04-25 10:25:00|12817.3|12816.6|12814.6|12813.9|12817.4|12816.6|12813.5|12812.8|502
1650882600000|2022-04-25 10:30:00|12814.5|12813.8|12806.4|12805.4|12816|12815.3|12805.7|12804.9|562
1650882900000|2022-04-25 10:35:00|12806.6|12805.6|12806.1|12805.4|12809.9|12808.9|12805|12804.3|540
1650883200000|2022-04-25 10:40:00|12806|12805.3|12808.4|12807.4|12809.8|12809|12803.4|12802.7|513
1650883500000|2022-04-25 10:45:00|12808.3|12807.3|12806|12805.3|12808.8|12808.1|12804.4|12803.7|598
1650883800000|2022-04-25 10:50:00|12806.3|12805.6|12814.2|12813.5|12815.1|12814.4|12806.3|12805.6|643
1650884100000|2022-04-25 10:55:00|12814.1|12813.4|12817.2|12816.5|12818.9|12818.1|12814|12813.3|643
1650884400000|2022-04-25 11:00:00|12817.1|12816.4|12822.7|12821.7|12825.7|12824.9|12816.4|12815.7|729
1650884700000|2022-04-25 11:05:00|12822.3|12821.6|12822|12821.3|12825.1|12824.4|12821.3|12820.6|531
1650885000000|2022-04-25 11:10:00|12822.5|12821.8|12819.5|12818.8|12824.1|12823.3|12817.5|12816.8|473
1650885300000|2022-04-25 11:15:00|12819.6|12818.9|12821.1|12820.4|12821.9|12821.2|12818.5|12817.8|576
1650885600000|2022-04-25 11:20:00|12821.2|12820.5|12842.6|12841.1|12851.4|12849.2|12821.1|12820.4|1513
1650885900000|2022-04-25 11:25:00|12842.3|12841.3|12833.4|12832.7|12843.7|12842.6|12831.5|12830.8|1084
1650886200000|2022-04-25 11:30:00|12833.3|12832.6|12831.3|12830.3|12835.8|12835|12830.1|12829.1|840
1650886500000|2022-04-25 11:35:00|12831.1|12830.4|12830.9|12830.2|12833.8|12833|12830.7|12830|751
1650886800000|2022-04-25 11:40:00|12831|12830|12828.4|12827.4|12831.1|12830.1|12824.2|12823.3|768
1650887100000|2022-04-25 11:45:00|12828.6|12827.6|12824.6|12823.9|12832.2|12831.2|12823.7|12822.9|859
1650887400000|2022-04-25 11:50:00|12824.5|12823.8|12818.1|12817.4|12825.5|12824.8|12814.9|12814.2|798
1650887700000|2022-04-25 11:55:00|12818.4|12817.7|12817.4|12816.4|12819.8|12819|12815.9|12815.2|743
1650888000000|2022-04-25 12:00:00|12817.5|12816.8|12804.5|12803.5|12822.7|12822|12800.8|12799.5|1242
1650888300000|2022-04-25 12:05:00|12804.7|12803.7|12813.5|12812.8|12813.7|12813|12803.2|12802.2|984
1650888600000|2022-04-25 12:10:00|12813.3|12812.3|12817.1|12816.4|12820.6|12819.6|12812.5|12811.5|819
1650888900000|2022-04-25 12:15:00|12817|12816.3|12822.3|12821.3|12823.6|12822.6|12813.1|12812.3|844
1650889200000|2022-04-25 12:20:00|12822.4|12821.4|12820.4|12819.4|12827.5|12826.8|12819.3|12818.3|1151
1650889500000|2022-04-25 12:25:00|12820.6|12819.6|12817|12816|12820.6|12819.6|12811.6|12810.6|907
1650889800000|2022-04-25 12:30:00|12816.9|12816.2|12808.9|12807.9|12818.9|12818|12808.9|12807.9|985
1650890100000|2022-04-25 12:35:00|12809.1|12808.1|12813.3|12812.3|12815.7|12814.7|12806.3|12805.3|970
1650890400000|2022-04-25 12:40:00|12813.2|12812.2|12818.8|12817.8|12822.1|12821.4|12811.5|12810.6|866
1650890700000|2022-04-25 12:45:00|12819|12818|12816.9|12815.9|12822.1|12821.2|12810.6|12809.7|954
1650891000000|2022-04-25 12:50:00|12816.8|12816.1|12813.7|12812.7|12820.7|12819.7|12811.5|12810.8|734
1650891300000|2022-04-25 12:55:00|12813.5|12812.5|12816.7|12815.7|12817|12816.3|12812.6|12811.9|710
1650891600000|2022-04-25 13:00:00|12816.4|12815.6|12824.5|12823.5|12828.6|12827.9|12816.3|12815.6|844
1650891900000|2022-04-25 13:05:00|12824.3|12823.6|12825.8|12825.1|12825.9|12825.2|12820.6|12819.9|656
1650892200000|2022-04-25 13:10:00|12825.7|12825|12822.1|12821.1|12827.1|12826.4|12819.5|12818.8|701
1650892500000|2022-04-25 13:15:00|12822.2|12821.2|12818.3|12817.6|12822.2|12821.2|12817.1|12816.4|768
1650892800000|2022-04-25 13:20:00|12818.4|12817.4|12807.7|12807|12819.7|12819|12805|12804|752
1650893100000|2022-04-25 13:25:00|12807.4|12806.7|12809.4|12808.4|12810.3|12809.3|12802.6|12801.9|724
1650893400000|2022-04-25 13:30:00|12809.2|12808.2|12793.5|12792.5|12810|12809.1|12791.2|12790.2|830
1650893700000|2022-04-25 13:35:00|12793.6|12792.6|12796.9|12796.2|12799.7|12799|12787.6|12786.3|847
1650894000000|2022-04-25 13:40:00|12797.1|12796.4|12783.9|12783.2|12799|12798.3|12782.7|12782|883
1650894300000|2022-04-25 13:45:00|12784.1|12783.4|12777.5|12776.8|12785.3|12784.4|12773.8|12772.9|878
1650894600000|2022-04-25 13:50:00|12779.6|12778.6|12771.7|12770.7|12784.3|12783.3|12768.6|12767.6|666
1650894900000|2022-04-25 13:55:00|12771.1|12770.1|12766.5|12765.8|12771.3|12770.6|12761.4|12760.5|756
1650895200000|2022-04-25 14:00:00|12766.7|12766|12771.1|12770.1|12779.1|12778.1|12766.7|12765.8|872
1650895500000|2022-04-25 14:05:00|12771.2|12770.2|12768.7|12767.7|12773.1|12772.4|12765.9|12764.9|621
1650895800000|2022-04-25 14:10:00|12768.6|12767.6|12771.9|12771.2|12779.2|12778.5|12764.3|12763.4|661
1650896100000|2022-04-25 14:15:00|12772.1|12771.1|12780.3|12779.3|12781.1|12780.1|12767.9|12766.9|757
1650896400000|2022-04-25 14:20:00|12780.2|12779.2|12793.6|12792.6|12795.9|12794.9|12777|12776.3|779
1650896700000|2022-04-25 14:25:00|12793.8|12792.8|12792|12791|12794.9|12793.7|12788.3|12787.5|460
1650897000000|2022-04-25 14:30:00|12791.9|12790.9|12792.3|12791.6|12793.9|12793.2|12788.6|12787.7|457
1650897300000|2022-04-25 14:35:00|12792.5|12791.5|12798.7|12797.7|12800.8|12800|12788.5|12787.7|659
1650897600000|2022-04-25 14:40:00|12798.6|12797.6|12796.7|12796|12799.6|12798.7|12793.4|12792.7|581
1650897900000|2022-04-25 14:45:00|12796.6|12795.9|12787.2|12786.2|12801.9|12801|12785.4|12784.4|607
1650898200000|2022-04-25 14:50:00|12787.3|12786.3|12793.4|12792.7|12795.3|12794.4|12786.4|12785.7|648
1650898500000|2022-04-25 14:55:00|12793|12792.3|12786.5|12785.8|12793|12792.3|12785|12784.3|552
1650898800000|2022-04-25 15:00:00|12786.6|12785.9|12788.6|12787.9|12790.6|12789.9|12784.6|12783.8|681
1650899100000|2022-04-25 15:05:00|12788.9|12787.8|12782.5|12781.8|12788.9|12787.9|12782.5|12781.5|596
1650899400000|2022-04-25 15:10:00|12782.6|12781.6|12779|12778.3|12783.8|12782.8|12778.8|12778.1|448
1650899700000|2022-04-25 15:15:00|12778.9|12778.2|12770.3|12769.3|12779.4|12778.4|12767.5|12766.8|424
1650900000000|2022-04-25 15:20:00|12768.9|12768.2|12768|12767.3|12773.1|12772.4|12767.6|12766.9|538
1650900300000|2022-04-25 15:25:00|12768.1|12767.4|12767.5|12766.5|12770.2|12769.3|12764.2|12763.5|636
1650900600000|2022-04-25 15:30:00|12767.6|12766.6|12766.1|12765.1|12771.4|12770.6|12758.7|12757.7|739
1650900900000|2022-04-25 15:35:00|12766.2|12765.2|12754.3|12753.3|12767.1|12766.3|12754.2|12753.3|667
1650901200000|2022-04-25 15:40:00|12754.1|12753.4|12758.2|12757.5|12759.5|12758.6|12754.1|12753.3|608
1650901500000|2022-04-25 15:45:00|12758.6|12757.6|12755.4|12754.7|12761.8|12761|12754.5|12753.8|712
1650901800000|2022-04-25 15:50:00|12755.5|12754.8|12762.2|12761.5|12762.4|12761.5|12752.7|12752|859
1650902100000|2022-04-25 15:55:00|12762.3|12761.3|12767.7|12767|12767.9|12767.1|12762.3|12761.3|875
1650902400000|2022-04-25 16:00:00|12767.9|12766.9|12758.9|12757.3|12768.4|12767.6|12758.3|12757.2|708
1650902700000|2022-04-25 16:05:00|12758.5|12757.5|12761.6|12760.9|12764.8|12763.8|12756.4|12755.3|840
1650903000000|2022-04-25 16:10:00|12761.5|12760.8|12758.3|12757.6|12763.3|12762.6|12757.1|12756.4|555
1650903300000|2022-04-25 16:15:00|12758.2|12757.5|12763.2|12762.5|12763.4|12762.6|12757.2|12756.4|517
1650903600000|2022-04-25 16:20:00|12763.3|12762.6|12773.2|12772.5|12773.5|12772.7|12763.3|12762.6|680
1650903900000|2022-04-25 16:25:00|12773.1|12772.4|12774.4|12773.4|12775.6|12774.6|12770.8|12770.1|591
1650904200000|2022-04-25 16:30:00|12774.3|12773.3|12770.1|12769.1|12774.6|12773.9|12770|12769.1|613
1650904500000|2022-04-25 16:35:00|12770.2|12769.2|12774.2|12773.2|12775.4|12774.6|12769.7|12768.8|619
1650904800000|2022-04-25 16:40:00|12774.1|12773.1|12770.1|12769.4|12774.4|12773.5|12769.5|12768.8|516
1650905100000|2022-04-25 16:45:00|12770.2|12769.2|12774.2|12773.2|12775.3|12774|12769.2|12768.3|507
1650905400000|2022-04-25 16:50:00|12774.4|12773.4|12773.4|12772.7|12776.5|12775.6|12772.3|12771.5|574
1650905700000|2022-04-25 16:55:00|12773.7|12772.9|12769.8|12769.1|12774|12773.2|12768.5|12767.8|544
1650906000000|2022-04-25 17:00:00|12769.7|12769|12774.2|12773.5|12775.4|12774.7|12769.7|12769|470
1650906300000|2022-04-25 17:05:00|12774.3|12773.6|12777|12776.3|12778.7|12777.8|12773.8|12773.1|486
1650906600000|2022-04-25 17:10:00|12776.9|12776.2|12780.1|12779.1|12781.8|12781|12776.9|12776.2|474
1650906900000|2022-04-25 17:15:00|12780.2|12779.2|12783.8|12783.1|12785.9|12784.9|12777.7|12776.8|610
1650907200000|2022-04-25 17:20:00|12783.7|12783|12784.9|12784.2|12785.2|12784.5|12781.4|12780.7|439
1650907500000|2022-04-25 17:25:00|12785|12784.3|12785.7|12784.7|12787|12786.1|12779.2|12778.3|551
1650907800000|2022-04-25 17:30:00|12785.3|12784.6|12783.3|12782.6|12786.9|12786.1|12782.7|12782|619
1650908100000|2022-04-25 17:35:00|12783.4|12782.7|12781.5|12780.8|12783.7|12783|12780|12779.3|396
1650908400000|2022-04-25 17:40:00|12781.6|12780.9|12780.6|12779.9|12785.8|12784.9|12779.3|12778.6|570
1650908700000|2022-04-25 17:45:00|12780.5|12779.8|12782.8|12782.1|12783|12782.3|12779.1|12778.4|437
1650909000000|2022-04-25 17:50:00|12782.5|12781.8|12782.2|12781.5|12783.9|12783.1|12780.5|12779.8|497
1650909300000|2022-04-25 17:55:00|12782.3|12781.6|12785.7|12785|12785.8|12785.1|12781.3|12780.6|408
1650909600000|2022-04-25 18:00:00|12785.8|12785.1|12786.6|12785.9|12786.9|12786.2|12783.4|12782.7|456
1650909900000|2022-04-25 18:05:00|12786.5|12785.8|12786.6|12785.9|12787.1|12786.3|12783.9|12782.9|483
1650910200000|2022-04-25 18:10:00|12786.8|12785.8|12789.5|12788.8|12789.5|12788.8|12784.9|12784.2|520
1650910500000|2022-04-25 18:15:00|12789.6|12788.9|12792.9|12791.9|12793|12792.2|12787.8|12787.1|546
1650910800000|2022-04-25 18:20:00|12792.8|12792.1|12792.4|12791.7|12795.2|12794.5|12791.3|12790.5|510
1650911100000|2022-04-25 18:25:00|12792.2|12791.5|12795.2|12794.5|12796|12795.3|12791.3|12790.6|321
1650911400000|2022-04-25 18:30:00|12795.3|12794.6|12796.2|12795.5|12796.7|12796|12793.2|12792.5|391
1650911700000|2022-04-25 18:35:00|12796.3|12795.6|12794.3|12793.6|12797.6|12796.9|12793.3|12792.6|440
1650912000000|2022-04-25 18:40:00|12794.4|12793.7|12797|12796.3|12799|12798.3|12793.5|12792.8|499
1650912300000|2022-04-25 18:45:00|12797.1|12796.4|12799.5|12798.8|12800.9|12800.2|12795.3|12794.6|574
1650912600000|2022-04-25 18:50:00|12799.8|12799.1|12800|12799.3|12801.7|12801|12797.7|12797|643
1650912900000|2022-04-25 18:55:00|12800.1|12799.4|12803.5|12802.8|12803.7|12803|12798.3|12797.6|801
1650913200000|2022-04-25 19:00:00|12803.6|12802.9|12797|12796.3|12804|12803.3|12796.7|12795.8|710
1650913500000|2022-04-25 19:05:00|12796.8|12796.1|12794.6|12793.9|12797.1|12796.4|12789.7|12788.7|703
1650913800000|2022-04-25 19:10:00|12794.7|12794|12797.9|12797.2|12798.5|12797.6|12793.6|12792.9|473
1650914100000|2022-04-25 19:15:00|12798|12797.3|12804.5|12803.8|12804.6|12803.8|12796.1|12795.4|501
1650914400000|2022-04-25 19:20:00|12804.4|12803.7|12803.5|12802.8|12804.5|12803.8|12799.3|12798.3|387
1650914700000|2022-04-25 19:25:00|12803.6|12802.9|12800.3|12799.6|12803.9|12803.2|12799.3|12798.6|482
1650915000000|2022-04-25 19:30:00|12800.2|12799.5|12799.7|12799|12801.9|12801.2|12798.8|12798.1|383
1650915300000|2022-04-25 19:35:00|12799.6|12798.9|12807|12806|12810.7|12809.9|12799.6|12798.9|577
1650915600000|2022-04-25 19:40:00|12807.1|12806.1|12802|12801.3|12807.2|12806.2|12799.5|12798.8|462
1650915900000|2022-04-25 19:45:00|12802.1|12801.4|12801.7|12801|12804.1|12803.4|12800.8|12800.1|429
1650916200000|2022-04-25 19:50:00|12801.8|12801.1|12803|12802.3|12804.1|12803.4|12800.5|12799.8|603
1650916500000|2022-04-25 19:55:00|12802.9|12802.2|12802.2|12801.5|12804.3|12803.6|12801.1|12800.4|552
1650916800000|2022-04-25 20:00:00|12802.3|12801.6|12803.6|12802.9|12805.3|12804.6|12802.2|12801.5|225
1650917100000|2022-04-25 20:05:00|12803.5|12802.8|12805.7|12805|12805.9|12805.2|12803.5|12802.8|222
1650917400000|2022-04-25 20:10:00|12805.8|12805.1|12808|12807|12808.1|12807.3|12805.6|12804.9|279
1650917700000|2022-04-25 20:15:00|12807.9|12806.9|12804.9|12804.2|12809|12808.1|12804.8|12804|157
1650918000000|2022-04-25 20:20:00|12805.1|12804.4|12806.7|12806|12806.9|12806.2|12805.1|12804.4|123
1650918300000|2022-04-25 20:25:00|12806.8|12806.1|12811.2|12810.5|12812.3|12811.6|12806.8|12806.1|311
1650918600000|2022-04-25 20:30:00|12811.1|12810.4|12805.9|12805.2|12811.1|12810.4|12805.1|12804|258
1650918900000|2022-04-25 20:35:00|12806|12805.3|12808.7|12808|12809.6|12808.6|12805.9|12805.2|97
1650919200000|2022-04-25 20:40:00|12808.9|12807.9|12808.9|12807.9|12809.3|12808.5|12807.9|12806.5|101
1650919500000|2022-04-25 20:45:00|12808.7|12808|12811.4|12810.4|12811.9|12810.8|12808.7|12807.6|206
1650919800000|2022-04-25 20:50:00|12811.7|12810.1|12813.5|12812.5|12814.2|12812.7|12811|12809.7|250
1650920100000|2022-04-25 20:55:00|12813.6|12812.6|12814|12813|12815.2|12813.3|12813.2|12811.6|341
1650920400000|2022-04-25 21:00:00|12814.6|12812.6|12815.7|12812.3|12815.8|12812.9|12813.5|12811.4|67
1650920700000|2022-04-25 21:05:00|12815.8|12812.2|12820.1|12815.7|12820.5|12815.9|12814.6|12811.7|241
1650921000000|2022-04-25 21:10:00|12820.2|12815.6|12818|12814.4|12821|12815.7|12817.3|12812.5|978
1650921300000|2022-04-25 21:15:00|12817.8|12814.5|12817.3|12811.3|12819.4|12814.7|12813.9|12807.9|1007
1650921600000|2022-04-25 21:20:00|12817.1|12811.9|12815.6|12811.9|12817.4|12812.9|12815.1|12810.9|703
1650921900000|2022-04-25 21:25:00|12815.3|12811.4|12815.2|12812.1|12815.8|12812.4|12814.9|12811|707
1650922200000|2022-04-25 21:30:00|12815.4|12812.2|12814.9|12812|12815.7|12812.4|12814.3|12810.9|232
1650922500000|2022-04-25 21:35:00|12814.8|12812.1|12814.9|12811.7|12815.2|12812.2|12814.1|12811.1|295
1650922800000|2022-04-25 21:40:00|12814.7|12811.8|12815.6|12813|12815.8|12813.3|12814.4|12811.7|972
1650923100000|2022-04-25 21:45:00|12815.7|12813.1|12816.8|12813.9|12817.4|12814.8|12815.5|12812.7|399
1650923400000|2022-04-25 21:50:00|12816.9|12813.8|12816.7|12812.3|12817.6|12814.3|12816.6|12812.2|492
1650923700000|2022-04-25 21:55:00|12816.6|12811.9|12818.7|12812.7|12822.5|12818.2|12816.2|12811.5|1082
1650924000000|2022-04-25 22:00:00|12819|12813|12814.7|12811.3|12825|12821.3|12814.1|12809.8|1563
1650924300000|2022-04-25 22:05:00|12814.8|12811.7|12812.9|12810.7|12817.3|12813.2|12811.5|12809.2|1028
1650924600000|2022-04-25 22:10:00|12812.7|12810.5|12812.7|12810.6|12814.7|12812.2|12810.9|12809.4|1333
1650924900000|2022-04-25 22:15:00|12812.8|12810.7|12814.2|12812.2|12815.8|12814.4|12811.6|12809.9|552
1650925200000|2022-04-25 22:20:00|12814.1|12812.4|12810.6|12809.6|12814.2|12812.5|12810.5|12809|496
1650925500000|2022-04-25 22:25:00|12810.7|12809.7|12808.6|12807|12810.7|12809.7|12805|12803.4|868
1650925800000|2022-04-25 22:30:00|12808.3|12807.3|12804.7|12803.7|12808.8|12807.4|12804.4|12803.2|643
1650926100000|2022-04-25 22:35:00|12804.6|12803.6|12797.8|12796.3|12805.1|12803.9|12794.7|12792.9|903
1650926400000|2022-04-25 22:40:00|12797.9|12796.2|12795.9|12794.9|12799.1|12797.6|12794.3|12793|835
1650926700000|2022-04-25 22:45:00|12796.1|12794.6|12800.7|12799|12801|12799.2|12795.1|12794.1|550
1650927000000|2022-04-25 22:50:00|12800.8|12799.1|12802.7|12801.7|12805.4|12803.9|12800.7|12798.8|584
1650927300000|2022-04-25 22:55:00|12803|12801.2|12799.5|12797.7|12804.3|12802.8|12799|12797.5|722
1650927600000|2022-04-25 23:00:00|12799.6|12797.8|12803.9|12802.9|12805.9|12804.9|12799.3|12797.8|571
1650927900000|2022-04-25 23:05:00|12804|12803|12804.1|12803.1|12806.6|12805.8|12803.7|12802.7|359
1650928200000|2022-04-25 23:10:00|12804.2|12803.2|12804.3|12803.3|12807.2|12806.3|12803.8|12802.9|470
1650928500000|2022-04-25 23:15:00|12804.7|12803.1|12804.7|12804|12805.9|12804.9|12803.6|12802.9|259
1650928800000|2022-04-25 23:20:00|12804.8|12804.1|12802.1|12801.4|12805.3|12804.4|12800.4|12799.6|372
1650929100000|2022-04-25 23:25:00|12802.2|12801.5|12802.1|12801.1|12803|12802.2|12801.3|12800.4|329
1650929400000|2022-04-25 23:30:00|12802|12801|12804.8|12804.1|12805.7|12804.7|12802|12801|477
1650929700000|2022-04-25 23:35:00|12804.7|12804|12801.8|12800.8|12806.4|12805.5|12801.7|12800.7|321
1650930000000|2022-04-25 23:40:00|12801.9|12800.9|12798.6|12797.6|12802|12801|12798.3|12797.5|494
1650930300000|2022-04-25 23:45:00|12798.5|12797.5|12783.3|12782.3|12798.6|12797.9|12780|12778.8|819
1650930600000|2022-04-25 23:50:00|12783.2|12782.2|12783.1|12782.1|12786.4|12785.4|12781.8|12781.1|777
1650930900000|2022-04-25 23:55:00|12783.2|12782.2|12778.2|12777.2|12783.7|12782.7|12774.5|12773.6|751
1650931200000|2022-04-26 00:00:00|12778.6|12777.6|12770|12769|12783.4|12782.5|12761.5|12760.2|1444
1650931500000|2022-04-26 00:05:00|12769.9|12768.9|12760|12759|12770|12769|12757.8|12756.4|1052
1650931800000|2022-04-26 00:10:00|12759.9|12758.9|12761.2|12760.2|12764.9|12763.9|12756|12755|860
1650932100000|2022-04-26 00:15:00|12761.3|12760.3|12760.1|12759.1|12766.3|12765.4|12758.3|12757.3|964
1650932400000|2022-04-26 00:20:00|12760.2|12759.2|12762.8|12761.8|12769.7|12768.7|12759|12758|978
1650932700000|2022-04-26 00:25:00|12762|12761.3|12742.4|12741.4|12763.4|12762.6|12735.4|12734.2|1583
1650933000000|2022-04-26 00:30:00|12742.5|12741.5|12741.4|12740.4|12751.1|12750.1|12738.2|12737.2|1271
1650933300000|2022-04-26 00:35:00|12741.2|12740.5|12747.9|12747.2|12749.5|12748.1|12736.6|12735.8|1099
1650933600000|2022-04-26 00:40:00|12748|12747|12746.2|12745.2|12761.5|12759.7|12738.7|12737.8|1494
1650933900000|2022-04-26 00:45:00|12746.3|12745.3|12755.9|12754.9|12756.1|12755.4|12746|12745.2|1048
1650934200000|2022-04-26 00:50:00|12755.6|12754.6|12758.8|12757.2|12760.7|12759.7|12745.9|12744.9|1469
1650934500000|2022-04-26 00:55:00|12758.7|12757.1|12760.5|12759.5|12763.9|12763.2|12756.3|12755.4|1226
1650934800000|2022-04-26 01:00:00|12760.6|12759.6|12753.6|12752.6|12761.5|12760.5|12751.1|12750.1|1018
1650935100000|2022-04-26 01:05:00|12753.5|12752.5|12752.4|12751.7|12753.9|12752.9|12747.8|12746.9|794
1650935400000|2022-04-26 01:10:00|12752.5|12751.8|12748.6|12747.6|12759.2|12758.2|12746.2|12745.3|999
1650935700000|2022-04-26 01:15:00|12748.5|12747.5|12746.3|12745.3|12748.8|12748.1|12739.2|12738.2|1240
1650936000000|2022-04-26 01:20:00|12746|12744.9|12763.9|12762.9|12767.2|12766.2|12745.2|12744.4|1111
1650936300000|2022-04-26 01:25:00|12764|12763.3|12761.8|12760.8|12766.3|12765.4|12759.3|12758.6|1073
1650936600000|2022-04-26 01:30:00|12761.9|12760.9|12762.6|12761.9|12764.3|12763.4|12755.8|12755|1068
1650936900000|2022-04-26 01:35:00|12762.5|12761.5|12754.3|12753.3|12768.4|12767.5|12754.3|12753.3|841
1650937200000|2022-04-26 01:40:00|12754.2|12753.2|12746.7|12745.7|12757.4|12756.7|12746|12745.1|904
1650937500000|2022-04-26 01:45:00|12746.5|12745.8|12747.9|12747.2|12749.3|12748.4|12741.9|12740.9|920
1650937800000|2022-04-26 01:50:00|12748|12747.3|12755.8|12755.1|12756.4|12755.4|12746.3|12745.6|734
1650938100000|2022-04-26 01:55:00|12755.9|12755.2|12753.9|12753.2|12759.1|12758.3|12753.9|12753.2|550
1650938400000|2022-04-26 02:00:00|12753.5|12752.8|12755.8|12755.1|12756.5|12755.7|12752.1|12751.4|588
1650938700000|2022-04-26 02:05:00|12756|12755|12751|12750.3|12756.1|12755.2|12749.3|12748.6|569
1650939000000|2022-04-26 02:10:00|12751.1|12750.4|12753.1|12752.4|12755.8|12755.1|12751|12750.1|431
1650939300000|2022-04-26 02:15:00|12753|12752.3|12748.5|12747.8|12753|12752.3|12746|12745.2|433
1650939600000|2022-04-26 02:20:00|12748.4|12747.7|12753.3|12752.6|12753.3|12752.6|12748.4|12747.7|475
1650939900000|2022-04-26 02:25:00|12752.9|12752.2|12749.4|12748.4|12755|12754.3|12747.9|12746.9|637
1650940200000|2022-04-26 02:30:00|12749.3|12748.3|12747.9|12747.2|12749.7|12749|12746.2|12745.2|668
1650940500000|2022-04-26 02:35:00|12748.1|12747.4|12768.4|12767.7|12770.8|12769.8|12748.1|12747.4|1059
1650940800000|2022-04-26 02:40:00|12768.5|12767.8|12776.9|12776.2|12780.2|12778.9|12767.6|12766.7|898
1650941100000|2022-04-26 02:45:00|12776.8|12776.1|12772.6|12771.9|12777|12776.3|12767.2|12766.2|713
1650941400000|2022-04-26 02:50:00|12772.7|12772|12773.5|12772.5|12776.6|12775.7|12771.3|12770.3|639
1650941700000|2022-04-26 02:55:00|12773.3|12772.6|12781.1|12780.1|12783.2|12782.3|12773.3|12772.3|759
1650942000000|2022-04-26 03:00:00|12780.8|12780.4|12779.5|12778.8|12783.7|12782.9|12777.5|12776.5|769
1650942300000|2022-04-26 03:05:00|12779.7|12779|12784.5|12783.8|12789.2|12788.2|12778.4|12777.7|819
1650942600000|2022-04-26 03:10:00|12784.4|12783.7|12781.8|12781.1|12786|12785.2|12781.7|12780.8|639
1650942900000|2022-04-26 03:15:00|12781.7|12781|12791.9|12791.2|12793.6|12792.8|12781|12780.2|983
1650943200000|2022-04-26 03:20:00|12791.6|12790.9|12799.3|12798.6|12801.8|12800.9|12790|12789.2|886
1650943500000|2022-04-26 03:25:00|12799.2|12798.5|12797.8|12797.1|12802.4|12801.6|12794|12793.1|897
1650943800000|2022-04-26 03:30:00|12797.7|12797|12793.6|12792.9|12801.2|12800.2|12789.6|12788.6|946
1650944100000|2022-04-26 03:35:00|12793.7|12793|12795.8|12795.1|12799.9|12799.1|12792.9|12792.1|958
1650944400000|2022-04-26 03:40:00|12795.9|12795.2|12798.7|12797.7|12802.2|12801.3|12793.9|12792.9|881
1650944700000|2022-04-26 03:45:00|12798.8|12797.8|12807|12806.3|12809.7|12808.4|12797.2|12796.3|996
1650945000000|2022-04-26 03:50:00|12807.1|12806.1|12802.9|12801.9|12807.4|12806.4|12801.4|12800.7|749
1650945300000|2022-04-26 03:55:00|12802.8|12801.8|12802.8|12802.1|12807.2|12806.3|12800.1|12799.1|745
1650945600000|2022-04-26 04:00:00|12803|12802|12810|12809.3|12810.1|12809.4|12800.4|12799.7|771
1650945900000|2022-04-26 04:05:00|12810.1|12809.4|12811.6|12810.6|12818.7|12818|12809.6|12808.8|919
1650946200000|2022-04-26 04:10:00|12811.7|12810.7|12809|12808.3|12813.4|12812.7|12808.7|12807.7|496
1650946500000|2022-04-26 04:15:00|12809.1|12808.4|12806.6|12805.9|12809.1|12808.4|12806.2|12805.4|611
1650946800000|2022-04-26 04:20:00|12806.7|12806|12807.4|12806.7|12810.1|12809.4|12805.9|12805.2|588
1650947100000|2022-04-26 04:25:00|12807.5|12806.8|12807.7|12807|12808.2|12807.5|12805|12804.3|479
1650947400000|2022-04-26 04:30:00|12807.8|12807.1|12810.1|12809.4|12811.1|12810.4|12806.7|12805.9|419
1650947700000|2022-04-26 04:35:00|12810.2|12809.5|12802.7|12802|12810.5|12809.7|12802.1|12801.4|414
1650948000000|2022-04-26 04:40:00|12802.8|12801.8|12803.7|12803|12804.5|12803.8|12801.8|12801.1|477
1650948300000|2022-04-26 04:45:00|12803.9|12803.2|12808.4|12807.7|12808.7|12808|12803.7|12802.9|305
1650948600000|2022-04-26 04:50:00|12808.5|12807.8|12810|12809.3|12811.1|12810.4|12808.2|12807.4|278
1650948900000|2022-04-26 04:55:00|12809.9|12809.2|12811.3|12810.3|12814.2|12813.5|12809.9|12809.1|310
1650949200000|2022-04-26 05:00:00|12811.2|12810.2|12816.9|12816.2|12817.7|12817|12810.1|12809.4|503
1650949500000|2022-04-26 05:05:00|12816.8|12816.1|12820.3|12819.6|12820.7|12820|12816.1|12815.4|417
1650949800000|2022-04-26 05:10:00|12820.1|12819.4|12813.1|12812.1|12820.8|12819.9|12811.8|12811.1|455
1650950100000|2022-04-26 05:15:00|12813.2|12812.2|12812.2|12811.5|12814.3|12813.6|12809.4|12808.7|450
1650950400000|2022-04-26 05:20:00|12812.3|12811.6|12812.6|12811.9|12817|12816.3|12811.9|12811.2|400
1650950700000|2022-04-26 05:25:00|12812.5|12811.8|12805.7|12805|12812.8|12812.1|12805.3|12804.6|821
1650951000000|2022-04-26 05:30:00|12805.9|12804.9|12794|12793|12808.4|12807.7|12793.5|12792.7|692
1650951300000|2022-04-26 05:35:00|12794.1|12793.1|12795.4|12794.4|12797|12796.2|12789.5|12788.6|698
1650951600000|2022-04-26 05:40:00|12795.5|12794.5|12798.8|12798.1|12800.7|12799.8|12793|12792.2|555
1650951900000|2022-04-26 05:45:00|12798.9|12797.9|12804.8|12803.8|12805.3|12804.4|12798.9|12797.9|771
1650952200000|2022-04-26 05:50:00|12804.9|12803.9|12804.8|12804.1|12806.3|12805.3|12801.8|12800.9|491
1650952500000|2022-04-26 05:55:00|12804.7|12804|12797.4|12796.4|12807.3|12806.5|12797.1|12796.3|593
1650952800000|2022-04-26 06:00:00|12796.8|12795.8|12792.4|12791.4|12801.4|12800.5|12788.5|12787.2|1001
1650953100000|2022-04-26 06:05:00|12792.5|12791.5|12794.2|12793.5|12795|12794|12784.7|12783.7|1057
1650953400000|2022-04-26 06:10:00|12794.3|12793.3|12797.3|12796.6|12799.1|12798.4|12794.2|12793.3|870
1650953700000|2022-04-26 06:15:00|12797.5|12796.5|12791.8|12790.8|12799.6|12798.9|12789.9|12789|897
1650954000000|2022-04-26 06:20:00|12791.9|12790.9|12789.8|12789.1|12793.2|12792.3|12788.3|12787.6|685
1650954300000|2022-04-26 06:25:00|12789.9|12789.2|12783.4|12782.4|12791.9|12791.2|12781.7|12781|841
1650954600000|2022-04-26 06:30:00|12783.5|12782.5|12786|12785.3|12791|12790.2|12783.4|12782.4|770
1650954900000|2022-04-26 06:35:00|12785.9|12785.2|12785.2|12784.5|12788.3|12787.6|12783.1|12782.2|842
1650955200000|2022-04-26 06:40:00|12785.1|12784.4|12780|12779.3|12785.4|12784.7|12778.2|12777.5|910
1650955500000|2022-04-26 06:45:00|12780.1|12779.4|12775.6|12774.9|12782.1|12781.4|12773.1|12772.1|745
1650955800000|2022-04-26 06:50:00|12775.7|12775|12779.6|12778.9|12780.4|12779.5|12774.8|12774|762
1650956100000|2022-04-26 06:55:00|12779.5|12778.8|12788.8|12787.8|12790.1|12789.4|12779.4|12778.7|1203
1650956400000|2022-04-26 07:00:00|12788.7|12787.7|12793.3|12792.3|12803|12801.7|12783.3|12782.3|1554
1650956700000|2022-04-26 07:05:00|12793|12792|12794.5|12793.8|12795.9|12794.9|12789.3|12788.6|1162
1650957000000|2022-04-26 07:10:00|12794.6|12793.9|12783.2|12782.5|12794.7|12793.9|12780.1|12779.4|1130
1650957300000|2022-04-26 07:15:00|12783.1|12782.4|12783.5|12782.5|12785.7|12784.7|12776.7|12775.8|1078
1650957600000|2022-04-26 07:20:00|12783.4|12782.7|12775.4|12774.7|12785.6|12784.8|12773.7|12773|1136
1650957900000|2022-04-26 07:25:00|12775|12774.3|12778.7|12778|12780.2|12779.4|12774.6|12773.9|851
1650958200000|2022-04-26 07:30:00|12778.6|12777.9|12786.7|12786|12789|12788.1|12777.5|12776.5|1069
1650958500000|2022-04-26 07:35:00|12786.8|12785.8|12779|12778|12787.9|12787.1|12771.8|12771|1235
1650958800000|2022-04-26 07:40:00|12779.1|12778.1|12782.3|12781.3|12786.3|12785.5|12778.6|12777.8|1094
1650959100000|2022-04-26 07:45:00|12782.2|12781.2|12785.2|12784.5|12787.2|12786.4|12781.6|12780.7|886
1650959400000|2022-04-26 07:50:00|12785.1|12784.4|12790.8|12790.1|12792.9|12791.9|12784.2|12783.5|859
1650959700000|2022-04-26 07:55:00|12790.9|12789.9|12789.7|12789|12796.3|12795.4|12789|12788.3|824
1650960000000|2022-04-26 08:00:00|12789.6|12788.9|12787|12786|12792.8|12792.1|12786.5|12785.7|979
1650960300000|2022-04-26 08:05:00|12787.1|12786.1|12789.5|12788.8|12792.2|12791.4|12786|12785.1|830
1650960600000|2022-04-26 08:10:00|12789.6|12788.9|12797.2|12796.5|12797.2|12796.5|12789.6|12788.9|720
1650960900000|2022-04-26 08:15:00|12796.9|12796.2|12800.6|12799.9|12801.5|12800.7|12795.5|12794.8|903
1650961200000|2022-04-26 08:20:00|12800.7|12800|12800|12799|12805.9|12805.2|12799.2|12798.2|959
1650961500000|2022-04-26 08:25:00|12799.8|12799.1|12794.9|12793.9|12799.8|12799.1|12792.3|12791.6|981
1650961800000|2022-04-26 08:30:00|12794.7|12793.7|12790.4|12789.7|12796.4|12795.4|12788.2|12787.4|936
1650962100000|2022-04-26 08:35:00|12790.3|12789.6|12794.7|12794|12794.9|12794.1|12788.3|12787.6|610
1650962400000|2022-04-26 08:40:00|12794.9|12793.9|12791.7|12791|12795.2|12794.5|12788.7|12787.9|808
1650962700000|2022-04-26 08:45:00|12791.4|12790.7|12784.2|12783.5|12791.4|12790.7|12780.5|12779.4|728
1650963000000|2022-04-26 08:50:00|12784.3|12783.6|12785.1|12784.4|12786.9|12786.2|12780.9|12780.2|583
1650963300000|2022-04-26 08:55:00|12785.3|12784.6|12787.4|12786.7|12787.8|12787.1|12783.9|12783|643
1650963600000|2022-04-26 09:00:00|12787.3|12786.6|12784.2|12783.5|12793.8|12793.1|12783|12782.3|742
1650963900000|2022-04-26 09:05:00|12784.1|12783.4|12781.3|12780.6|12787.1|12786.4|12781.2|12780.5|727
1650964200000|2022-04-26 09:10:00|12781.4|12780.7|12781.7|12780.7|12783.2|12782.4|12775.2|12774.5|829
1650964500000|2022-04-26 09:15:00|12781.6|12780.6|12782.3|12781.6|12784.2|12783.3|12779.8|12779|610
1650964800000|2022-04-26 09:20:00|12782.5|12781.8|12777|12776.3|12783.1|12782.4|12775.7|12775|725
1650965100000|2022-04-26 09:25:00|12777.1|12776.4|12777.3|12776.6|12778.8|12778.1|12775.8|12775.1|610
1650965400000|2022-04-26 09:30:00|12777.4|12776.7|12770.4|12769.7|12777.5|12776.8|12768.5|12767.8|642
1650965700000|2022-04-26 09:35:00|12770.3|12769.6|12775.7|12775|12776.9|12776.2|12770|12769.2|634
1650966000000|2022-04-26 09:40:00|12775.6|12774.9|12780.6|12779.9|12781.1|12780.4|12772.7|12772|667
1650966300000|2022-04-26 09:45:00|12780.5|12779.8|12780.2|12779.5|12782.9|12782|12777.5|12776.8|594
1650966600000|2022-04-26 09:50:00|12780|12779.3|12781.3|12780.6|12782.7|12782|12776|12775.3|686
1650966900000|2022-04-26 09:55:00|12781.4|12780.7|12782.5|12781.8|12784.4|12783.7|12779.6|12778.9|553
1650967200000|2022-04-26 10:00:00|12782.6|12781.9|12784.8|12784.1|12785.1|12784.2|12781.9|12781|597
1650967500000|2022-04-26 10:05:00|12784.7|12783.7|12785.6|12784.9|12786.1|12785.4|12783.6|12782.4|556
1650967800000|2022-04-26 10:10:00|12785.5|12784.8|12785.6|12784.9|12787.6|12786.9|12784.3|12783.6|555
1650968100000|2022-04-26 10:15:00|12785.8|12785.1|12777.8|12777.1|12787.3|12786.6|12776.5|12775.6|625
1650968400000|2022-04-26 10:20:00|12778|12777|12776.9|12776.2|12778|12777.1|12772.7|12772|572
1650968700000|2022-04-26 10:25:00|12777|12776.3|12774|12773.3|12778.2|12777.5|12771.6|12770.7|693
1650969000000|2022-04-26 10:30:00|12773.9|12772.9|12776.9|12775.9|12778.3|12777.5|12773.3|12772.5|709
1650969300000|2022-04-26 10:35:00|12776.7|12775.7|12773|12772.3|12778|12777.3|12771.9|12771|561
1650969600000|2022-04-26 10:40:00|12772.9|12772.2|12777.9|12777.2|12778.9|12778.1|12770.2|12769.5|508
1650969900000|2022-04-26 10:45:00|12778|12777.3|12778.7|12778|12780.1|12779.4|12775.5|12774.7|429
1650970200000|2022-04-26 10:50:00|12778.8|12778.1|12775.5|12774.8|12780.3|12779.6|12774.3|12773.6|351
1650970500000|2022-04-26 10:55:00|12775.4|12774.7|12772.2|12771.5|12778.3|12777.6|12771.2|12770.5|606
1650970800000|2022-04-26 11:00:00|12772.3|12771.6|12769.2|12768.5|12773.5|12772.6|12764.8|12764.1|712
1650971100000|2022-04-26 11:05:00|12769.3|12768.6|12771.1|12770.4|12771.7|12771|12764.5|12763.8|492
1650971400000|2022-04-26 11:10:00|12771|12770.3|12768.2|12767.5|12771.9|12771.2|12767.5|12766.8|397
1650971700000|2022-04-26 11:15:00|12768.1|12767.4|12764|12763.3|12769.6|12768.9|12762.7|12761.9|542
1650972000000|2022-04-26 11:20:00|12764.1|12763.4|12761.8|12761.1|12765.7|12765|12761.3|12760.6|504
1650972300000|2022-04-26 11:25:00|12761.7|12761|12754.9|12754.2|12761.9|12761.2|12752.9|12752.2|483
1650972600000|2022-04-26 11:30:00|12755.1|12754.4|12751.9|12751.2|12759.6|12758.9|12751.5|12750.8|666
1650972900000|2022-04-26 11:35:00|12751.8|12751.1|12759.7|12759|12762.5|12761.6|12751.5|12750.8|662
1650973200000|2022-04-26 11:40:00|12759.6|12758.9|12757.5|12756.8|12762.8|12762.1|12756.9|12756.2|513
1650973500000|2022-04-26 11:45:00|12757.8|12757.1|12759.7|12759|12763.9|12763.2|12756.7|12756|681
1650973800000|2022-04-26 11:50:00|12759.8|12759.1|12762.1|12761.4|12762.9|12762.2|12759.1|12758.4|685
1650974100000|2022-04-26 11:55:00|12762.2|12761.5|12754.9|12754.2|12762.3|12761.6|12749|12748.2|918
1650974400000|2022-04-26 12:00:00|12755.1|12754.4|12759.1|12758.1|12761.3|12760.3|12751.6|12750.9|880
1650974700000|2022-04-26 12:05:00|12759|12758.3|12757.1|12756.4|12761.1|12760.2|12755.2|12754.4|742
1650975000000|2022-04-26 12:10:00|12757.2|12756.5|12754.8|12754.1|12758|12757.1|12752.8|12751.9|695
1650975300000|2022-04-26 12:15:00|12754.5|12753.8|12752.1|12751.4|12756|12755.3|12747.5|12746.8|950
1650975600000|2022-04-26 12:20:00|12752.3|12751.6|12755|12754.3|12757.6|12756.9|12750.4|12749.7|735
1650975900000|2022-04-26 12:25:00|12754.8|12754.1|12750.2|12748.5|12755.2|12754.5|12748.6|12747.7|570
1650976200000|2022-04-26 12:30:00|12749.7|12748.7|12752.7|12752|12755|12754|12747.8|12747.1|892
1650976500000|2022-04-26 12:35:00|12752.6|12751.9|12742.9|12742.2|12754.2|12753.3|12735.6|12734.9|1114
1650976800000|2022-04-26 12:40:00|12742.8|12742.1|12732.9|12732.2|12742.9|12742.2|12731.4|12730.4|1183
1650977100000|2022-04-26 12:45:00|12733.1|12732.4|12728.7|12728|12734|12733|12721.9|12721|1133
1650977400000|2022-04-26 12:50:00|12728.8|12728.1|12730.1|12729.4|12734.9|12734.2|12727.6|12726.7|914
1650977700000|2022-04-26 12:55:00|12730.3|12729.6|12722.1|12721.1|12732.4|12731.6|12718.6|12717.9|1260
1650978000000|2022-04-26 13:00:00|12722|12721|12717.9|12717.2|12724.6|12723.4|12714.5|12713.8|1191
1650978300000|2022-04-26 13:05:00|12718|12717.3|12717|12716.3|12723.7|12722.7|12714.6|12713.8|954
1650978600000|2022-04-26 13:10:00|12716.9|12716.2|12717.6|12716.9|12719.4|12718.4|12712.8|12712.1|924
1650978900000|2022-04-26 13:15:00|12717.8|12716.8|12728.3|12727.3|12739|12736.9|12717.8|12716.8|1151
1650979200000|2022-04-26 13:20:00|12729.2|12728.2|12721.5|12720.5|12729.8|12728.8|12712.9|12711.5|1274
1650979500000|2022-04-26 13:25:00|12721.6|12720.9|12724.6|12723.6|12728.7|12727.7|12718.3|12717.6|848
1650979800000|2022-04-26 13:30:00|12724.4|12723.7|12717.2|12716.5|12726.1|12725.2|12716.2|12715.5|933
1650980100000|2022-04-26 13:35:00|12717.1|12716.4|12716.6|12715.6|12723.1|12722.1|12713.6|12712.9|817
1650980400000|2022-04-26 13:40:00|12716.7|12715.7|12705.4|12704.7|12718.1|12717.2|12705.3|12704.6|820
1650980700000|2022-04-26 13:45:00|12705.5|12704.8|12710.4|12709.4|12715.6|12714.9|12702.8|12702.1|741
1650981000000|2022-04-26 13:50:00|12709.7|12708.7|12709.4|12708.4|12711.2|12710.5|12705.8|12704.9|675
1650981300000|2022-04-26 13:55:00|12709.2|12708.5|12717.7|12715.8|12719.2|12717.9|12709.2|12708.5|568
1650981600000|2022-04-26 14:00:00|12717.9|12716|12727.6|12726.9|12727.7|12727|12716.4|12715.6|872
1650981900000|2022-04-26 14:05:00|12727.7|12727|12727|12726.3|12730.2|12729.4|12723.4|12722.7|686
1650982200000|2022-04-26 14:10:00|12728.7|12728|12723.4|12722.7|12732.8|12732.1|12722.4|12721.7|630
1650982500000|2022-04-26 14:15:00|12722.9|12722.2|12721.2|12720.5|12723.9|12723.2|12718.9|12718.2|583
1650982800000|2022-04-26 14:20:00|12721.3|12720.6|12725.7|12724.7|12727.2|12726.5|12719.8|12719|512
1650983100000|2022-04-26 14:25:00|12725.8|12724.8|12732.9|12731.9|12735.5|12734.6|12724.5|12723.8|667
1650983400000|2022-04-26 14:30:00|12732.8|12731.8|12730|12729.3|12734.3|12733.6|12729.2|12728.5|533
1650983700000|2022-04-26 14:35:00|12730.1|12729.4|12724.7|12724|12730.6|12729.9|12722.4|12721.5|611
1650984000000|2022-04-26 14:40:00|12724.8|12724.1|12725.8|12725.1|12729.1|12728.4|12721.3|12720.6|762
1650984300000|2022-04-26 14:45:00|12725.9|12725.2|12720.1|12719.4|12726|12725.2|12717.9|12717.2|1091
1650984600000|2022-04-26 14:50:00|12719.7|12719|12719.7|12719|12722.4|12721.7|12716|12715.3|802
1650984900000|2022-04-26 14:55:00|12720.2|12719.2|12717.8|12717.1|12722.4|12721.7|12714.3|12713.6|791
1650985200000|2022-04-26 15:00:00|12718.3|12717.6|12714.8|12714.1|12720.7|12720|12712.6|12711.9|891
1650985500000|2022-04-26 15:05:00|12714.9|12714.2|12716.1|12715.4|12717.9|12717.2|12713|12712.3|645
1650985800000|2022-04-26 15:10:00|12716.2|12715.5|12726.8|12726.1|12729.6|12728.9|12716.2|12715.5|851
1650986100000|2022-04-26 15:15:00|12727.2|12726.5|12730.6|12729.9|12731.8|12731.1|12725.9|12725.1|754
1650986400000|2022-04-26 15:20:00|12730.5|12729.8|12738.2|12737.5|12738.7|12737.8|12729.9|12729.2|854
1650986700000|2022-04-26 15:25:00|12738.1|12737.4|12738.7|12738|12738.7|12738|12735.2|12734.5|724
1650987000000|2022-04-26 15:30:00|12738.4|12737.7|12743.9|12742.9|12746.5|12745.8|12736.4|12735.4|863
1650987300000|2022-04-26 15:35:00|12743.8|12742.8|12744.9|12743.9|12745.2|12744.2|12739.5|12738.7|688
1650987600000|2022-04-26 15:40:00|12744.8|12743.8|12741.5|12740.5|12745.7|12744.9|12738.8|12738.1|611
1650987900000|2022-04-26 15:45:00|12741.6|12740.6|12739.1|12738.4|12741.6|12740.6|12736.8|12736.1|584
1650988200000|2022-04-26 15:50:00|12739.2|12738.5|12736.9|12736.2|12739.7|12739|12736.9|12736.2|476
1650988500000|2022-04-26 15:55:00|12736.8|12736.1|12737.5|12736.8|12738.4|12737.5|12734.8|12734.1|606
1650988800000|2022-04-26 16:00:00|12737.6|12736.9|12741.8|12741.1|12742.5|12741.8|12735.7|12735|501
1650989100000|2022-04-26 16:05:00|12741.9|12741.2|12749.1|12748.4|12750.6|12749.9|12741.7|12741|535
1650989400000|2022-04-26 16:10:00|12749.2|12748.5|12753.7|12752.7|12755|12754|12746.8|12746.1|687
1650989700000|2022-04-26 16:15:00|12753.6|12752.6|12751.7|12751|12753.6|12752.6|12748.3|12747.6|720
1650990000000|2022-04-26 16:20:00|12751.8|12751.1|12750.8|12750.1|12754|12753.3|12749.4|12748.7|634
1650990300000|2022-04-26 16:25:00|12750.9|12750.2|12746.6|12745.9|12753|12752.3|12745.5|12744.8|645
1650990600000|2022-04-26 16:30:00|12746.5|12745.8|12747.3|12746.6|12748|12747.1|12744.6|12743.9|499
1650990900000|2022-04-26 16:35:00|12747|12746.3|12748.5|12747.8|12750.6|12749.8|12746.9|12746.2|397
1650991200000|2022-04-26 16:40:00|12748.4|12747.7|12752.3|12751.6|12753.6|12752.9|12748.1|12747.4|441
1650991500000|2022-04-26 16:45:00|12752.4|12751.7|12748.5|12747.8|12752.7|12752|12748.1|12747.4|335
1650991800000|2022-04-26 16:50:00|12748.4|12747.7|12748.3|12747.6|12752.1|12751.4|12746.5|12745.8|457
1650992100000|2022-04-26 16:55:00|12748.4|12747.7|12753|12752.3|12753.1|12752.3|12748.3|12747.3|551
1650992400000|2022-04-26 17:00:00|12752.9|12752.2|12745.2|12744.5|12753|12752.3|12742.6|12741.9|596
1650992700000|2022-04-26 17:05:00|12745.5|12744.8|12751.5|12750.8|12751.6|12750.9|12745.1|12744.4|452
1650993000000|2022-04-26 17:10:00|12751.6|12750.9|12746.2|12745.5|12751.6|12750.9|12746|12745.3|373
1650993300000|2022-04-26 17:15:00|12746.1|12745.4|12746.2|12745.5|12748|12747.3|12745.2|12744.5|324
1650993600000|2022-04-26 17:20:00|12746.3|12745.6|12745.7|12745|12748.6|12747.9|12745.7|12745|335
1650993900000|2022-04-26 17:25:00|12745.8|12745.1|12744.7|12744|12747.1|12746.4|12743|12742.3|332
1650994200000|2022-04-26 17:30:00|12744.6|12743.9|12748.2|12747.5|12748.9|12748.2|12744.6|12743.9|400
1650994500000|2022-04-26 17:35:00|12747.7|12747|12746.9|12746.2|12748|12747.3|12745.3|12744.6|237
1650994800000|2022-04-26 17:40:00|12746.8|12746.1|12749|12748.3|12749|12748.3|12746|12745.3|330
1650995100000|2022-04-26 17:45:00|12749.2|12748.5|12750.9|12750.2|12751.2|12750.5|12746.5|12745.8|414
1650995400000|2022-04-26 17:50:00|12751.2|12750.5|12753.4|12752.7|12753.7|12753|12750.1|12749.4|328
1650995700000|2022-04-26 17:55:00|12753.3|12752.6|12758.5|12757.8|12759.4|12758.7|12753.3|12752.6|472
1650996000000|2022-04-26 18:00:00|12758.6|12757.9|12755.1|12754.4|12759.8|12759.1|12754.9|12754.2|383
1650996300000|2022-04-26 18:05:00|12754.7|12754|12756.1|12755.4|12756.8|12756.1|12754.6|12753.9|248
1650996600000|2022-04-26 18:10:00|12756|12755.3|12757.3|12756.6|12757.8|12757.1|12755.5|12754.8|312
1650996900000|2022-04-26 18:15:00|12757.2|12756.5|12758.6|12757.9|12759.8|12759.1|12756.1|12755.4|605
1650997200000|2022-04-26 18:20:00|12758.8|12758.1|12759.8|12759.1|12760.5|12759.8|12757.7|12757|550
1650997500000|2022-04-26 18:25:00|12759.9|12759.2|12758.4|12757.7|12760.5|12759.8|12757.2|12756.5|421
1650997800000|2022-04-26 18:30:00|12758.1|12757.4|12762.1|12761.4|12764.1|12763.4|12757.7|12756.8|444
1650998100000|2022-04-26 18:35:00|12762.3|12761.6|12761.9|12761.2|12762.4|12761.7|12759.8|12759.1|443
1650998400000|2022-04-26 18:40:00|12761.8|12761.1|12761.7|12761|12764.2|12763.5|12761.4|12760.7|348
1650998700000|2022-04-26 18:45:00|12761.6|12760.9|12759.9|12759.2|12762.3|12761.5|12758.8|12758.1|388
1650999000000|2022-04-26 18:50:00|12759.8|12759.1|12759.4|12758.7|12761.1|12760.4|12759|12758.3|276
1650999300000|2022-04-26 18:55:00|12759.5|12758.8|12758.5|12757.8|12760|12759.3|12757.4|12756.7|393
1650999600000|2022-04-26 19:00:00|12758.4|12757.7|12759|12758.3|12761.2|12760.5|12758|12757.3|330
1650999900000|2022-04-26 19:05:00|12758.9|12758.2|12764.6|12763.9|12764.9|12764.2|12758.9|12758.2|513
1651000200000|2022-04-26 19:10:00|12764.8|12763.8|12763.8|12763.1|12768.9|12768.2|12763.5|12762.8|511
1651000500000|2022-04-26 19:15:00|12763.7|12763|12758|12757.3|12764.4|12763.7|12757.3|12756.6|532
1651000800000|2022-04-26 19:20:00|12758.1|12757.4|12758.5|12757.8|12759|12758.2|12755.4|12754.7|411
1651001100000|2022-04-26 19:25:00|12758.7|12757.7|12757.2|12756.5|12758.8|12758.1|12756.3|12755.6|313
1651001400000|2022-04-26 19:30:00|12757.1|12756.4|12753.1|12752.4|12757.2|12756.5|12751.8|12751.1|422
1651001700000|2022-04-26 19:35:00|12753.2|12752.2|12753.2|12752.5|12754.3|12753.4|12750.5|12749.8|397
1651002000000|2022-04-26 19:40:00|12753.5|12752.8|12750.5|12749.8|12755.5|12754.8|12750.5|12749.8|430
1651002300000|2022-04-26 19:45:00|12750.6|12749.9|12748.8|12748.1|12751.4|12750.7|12748.4|12747.7|499
1651002600000|2022-04-26 19:50:00|12748.4|12747.7|12751.3|12750.6|12752.8|12752.1|12748.3|12747.6|564
1651002900000|2022-04-26 19:55:00|12751.2|12750.5|12742.9|12742.2|12752.4|12751.6|12742|12741|578
1651003200000|2022-04-26 20:00:00|12743.1|12742.4|12745.6|12744.6|12746.1|12745.1|12743.1|12742.4|397
1651003500000|2022-04-26 20:05:00|12745.7|12744.7|12737.7|12737|12745.9|12745.1|12737.7|12736.9|365
1651003800000|2022-04-26 20:10:00|12737.3|12736.6|12736.3|12735.3|12737.4|12736.6|12730.7|12729.5|514
1651004100000|2022-04-26 20:15:00|12736.2|12735.2|12738.6|12737.9|12738.9|12738|12735.2|12734.2|304
1651004400000|2022-04-26 20:20:00|12738.5|12737.8|12734.3|12733.6|12738.7|12737.8|12733.9|12733.2|191
1651004700000|2022-04-26 20:25:00|12734.2|12733.5|12728.4|12727.4|12734.3|12733.6|12728.4|12727.4|280
1651005000000|2022-04-26 20:30:00|12728.6|12727.6|12729.6|12728.9|12730|12729.2|12725.5|12724.7|197
1651005300000|2022-04-26 20:35:00|12729.7|12729|12729.7|12728.7|12731.1|12730|12728.8|12728.1|182
1651005600000|2022-04-26 20:40:00|12729.8|12728.8|12725.1|12724.4|12730|12729|12723.9|12723.1|250
1651005900000|2022-04-26 20:45:00|12725.2|12724.5|12724.9|12723.9|12725.5|12724.5|12724.3|12722.8|303
1651006200000|2022-04-26 20:50:00|12725|12724|12725.1|12723.5|12725.3|12724.4|12723.9|12722.6|462
1651006500000|2022-04-26 20:55:00|12725|12723.4|12724.7|12721|12725.9|12724.1|12721.1|12718.8|628
1651006800000|2022-04-26 21:00:00|12725.3|12720.9|12725.8|12721.4|12726|12721.7|12725.3|12720|38
1651007100000|2022-04-26 21:05:00|12725.9|12721.6|12727.3|12722.3|12732.4|12726.4|12725.5|12721.6|1103
1651007400000|2022-04-26 21:10:00|12728|12722|12727.3|12721.3|12728.8|12722.8|12723|12718.1|885
1651007700000|2022-04-26 21:15:00|12727.2|12721.2|12729.8|12723.8|12731.3|12725.3|12723|12717|796
1651008000000|2022-04-26 21:20:00|12728.4|12722.4|12726.1|12720.1|12732.4|12726.4|12725|12719|320
1651008300000|2022-04-26 21:25:00|12726.4|12720.4|12725.7|12720.5|12727|12721.3|12723.8|12719.2|792
1651008600000|2022-04-26 21:30:00|12725.5|12720.7|12724.7|12720.4|12726.2|12721.2|12721.4|12715.6|962
1651008900000|2022-04-26 21:35:00|12724.8|12720.5|12724.6|12720.1|12725.4|12720.8|12721|12717.3|1208
1651009200000|2022-04-26 21:40:00|12724.4|12720|12722.7|12717.9|12725.1|12720.3|12721|12717.2|673
1651009500000|2022-04-26 21:45:00|12722.1|12717.7|12723.9|12718|12724.7|12719.5|12721.1|12717.1|765
1651009800000|2022-04-26 21:50:00|12724|12718.3|12723.6|12718.7|12724.6|12719|12722.9|12718|612
1651010100000|2022-04-26 21:55:00|12723.5|12718.8|12724.7|12719.1|12725.6|12719.9|12723.2|12717.4|616
1651010400000|2022-04-26 22:00:00|12724.2|12718.2|12704.9|12701.9|12725.1|12720.6|12695.9|12692.7|1326
1651010700000|2022-04-26 22:05:00|12704.7|12702|12706.8|12704.2|12716.8|12714.4|12703.3|12700.5|798
1651011000000|2022-04-26 22:10:00|12706.7|12704.1|12709.8|12707.8|12712.6|12710.3|12703.9|12701.8|893
1651011300000|2022-04-26 22:15:00|12710|12707.7|12710.3|12708.1|12713.6|12711.7|12706.5|12704.2|1074
1651011600000|2022-04-26 22:20:00|12710.6|12707.7|12719.6|12717.7|12720.3|12718.5|12709.8|12707.7|1300
1651011900000|2022-04-26 22:25:00|12719.5|12717.8|12721.3|12719.5|12721.7|12720.3|12717.2|12714.9|855
1651012200000|2022-04-26 22:30:00|12721.2|12719.4|12720.6|12718.4|12721.6|12720.2|12715.2|12713.8|623
1651012500000|2022-04-26 22:35:00|12720.7|12718.2|12716|12714.2|12720.8|12719.4|12714.5|12712.5|525
1651012800000|2022-04-26 22:40:00|12716.1|12714.4|12712.5|12710.7|12717.6|12716.2|12712.2|12710.7|632
1651013100000|2022-04-26 22:45:00|12712.6|12710.8|12709.5|12707.6|12713|12711.4|12708|12706.4|676
1651013400000|2022-04-26 22:50:00|12708.6|12707.7|12711.1|12709.4|12713.7|12711.8|12706.7|12704.9|598
1651013700000|2022-04-26 22:55:00|12711|12709.5|12711.1|12709.4|12712.2|12710.5|12708.2|12706.2|697
1651014000000|2022-04-26 23:00:00|12710.9|12709.9|12721.8|12720.2|12722.2|12720.7|12710.9|12709.6|814
1651014300000|2022-04-26 23:05:00|12721.5|12720.5|12728.1|12727.1|12729.5|12728|12720.6|12719.3|1034
1651014600000|2022-04-26 23:10:00|12728.7|12727.3|12722.5|12721.5|12729|12727.6|12720.8|12719.8|810
1651014900000|2022-04-26 23:15:00|12722.6|12721.6|12725.3|12724.3|12725.6|12724.6|12721.5|12720.5|536
1651015200000|2022-04-26 23:20:00|12725.2|12724.2|12730.8|12729.8|12731.3|12730.1|12724.6|12723.6|545
1651015500000|2022-04-26 23:25:00|12730.9|12729.9|12727.5|12726.5|12731.1|12730|12726.3|12725.3|530
1651015800000|2022-04-26 23:30:00|12727.6|12726.6|12727.9|12727.2|12730.6|12729.8|12725.6|12724.7|472
1651016100000|2022-04-26 23:35:00|12727.8|12727.1|12723.5|12722.5|12728.4|12727.4|12722.9|12722|437
1651016400000|2022-04-26 23:40:00|12723.6|12722.6|12719.1|12718.4|12725.8|12725|12718.8|12718|478
1651016700000|2022-04-26 23:45:00|12719|12718.3|12716.6|12715.9|12719.1|12718.4|12714.6|12713.7|646
1651017000000|2022-04-26 23:50:00|12716.5|12715.8|12722.3|12721.3|12723|12722.3|12716.3|12715.5|591
1651017300000|2022-04-26 23:55:00|12722.6|12721.6|12727.3|12726.3|12729.3|12728.5|12722.2|12721.2|592
1651017600000|2022-04-27 00:00:00|12727.2|12726.2|12731.5|12730.8|12735.2|12734.3|12725|12724.3|936
1651017900000|2022-04-27 00:05:00|12731.6|12730.9|12735.9|12734.9|12738.9|12738|12729.2|12728.5|712
1651018200000|2022-04-27 00:10:00|12736|12735|12736.3|12735.3|12736.5|12735.5|12727.7|12726.5|894
1651018500000|2022-04-27 00:15:00|12736.4|12735.7|12741.5|12740.8|12744.2|12743.5|12736.2|12735.5|1004
1651018800000|2022-04-27 00:20:00|12741.6|12740.9|12743.7|12743|12745|12744.2|12736.7|12735.7|845
1651019100000|2022-04-27 00:25:00|12743.8|12743.1|12734.6|12733.9|12745.3|12744.6|12733.8|12733|736
1651019400000|2022-04-27 00:30:00|12734.5|12733.8|12735.8|12735.1|12739.7|12738.8|12733.5|12732.8|678
1651019700000|2022-04-27 00:35:00|12735.7|12735|12740.8|12740.1|12743.9|12743.2|12734.3|12733.5|610
1651020000000|2022-04-27 00:40:00|12741|12740.3|12740|12739.3|12743.5|12742.8|12737.7|12736.9|755
1651020300000|2022-04-27 00:45:00|12740.1|12739.1|12743.2|12742.5|12743.8|12743.1|12736.9|12736.2|616
1651020600000|2022-04-27 00:50:00|12743.4|12742.4|12761.7|12760.7|12762.9|12761.9|12743.4|12742.4|1198
1651020900000|2022-04-27 00:55:00|12762.5|12760.5|12755.2|12754.5|12762.5|12760.5|12753.1|12752.2|1040
1651021200000|2022-04-27 01:00:00|12754.9|12754.2|12760.4|12759.7|12762|12761.2|12752.3|12751.4|830
1651021500000|2022-04-27 01:05:00|12760.6|12759.6|12759.1|12758.4|12763.3|12762.6|12756.7|12755.7|816
1651021800000|2022-04-27 01:10:00|12759|12758.3|12752.7|12752|12763.1|12762.3|12751|12750.2|748
1651022100000|2022-04-27 01:15:00|12752.6|12751.9|12755.1|12754.4|12757|12756.3|12750.7|12749.8|800
1651022400000|2022-04-27 01:20:00|12755|12754.3|12758.1|12757.4|12760.3|12759.5|12753.3|12752.5|649
1651022700000|2022-04-27 01:25:00|12758.2|12757.5|12756.6|12755.5|12758.9|12758.1|12754|12753|587
1651023000000|2022-04-27 01:30:00|12756.7|12755.6|12751.1|12750.1|12757.9|12756.9|12747|12746|1198
1651023300000|2022-04-27 01:35:00|12751|12750|12756.4|12755.4|12757.4|12756.4|12749.2|12748.2|1089
1651023600000|2022-04-27 01:40:00|12756.5|12755.5|12758|12757.3|12760.5|12759.5|12755.7|12754.7|936
1651023900000|2022-04-27 01:45:00|12758.1|12757.4|12757.9|12757.2|12759.6|12758.9|12755|12754.1|588
1651024200000|2022-04-27 01:50:00|12757.8|12757.1|12753.5|12752.5|12757.9|12757.2|12752.1|12751.4|645
1651024500000|2022-04-27 01:55:00|12753.6|12752.6|12748.2|12747.5|12755.9|12754.9|12747.9|12747.2|592
1651024800000|2022-04-27 02:00:00|12748.1|12747.4|12743.6|12742.9|12749.9|12749.2|12742.2|12741.5|828
1651025100000|2022-04-27 02:05:00|12743.5|12742.8|12739|12738|12744.2|12743.3|12736.5|12735.7|935
1651025400000|2022-04-27 02:10:00|12738.9|12738.2|12740.8|12740.1|12742.7|12742|12737.9|12737.1|752
1651025700000|2022-04-27 02:15:00|12740.9|12740.2|12744.3|12743.6|12745.5|12744.6|12739.7|12738.8|555
1651026000000|2022-04-27 02:20:00|12744.2|12743.5|12745.6|12744.9|12745.7|12745|12742.2|12741.3|473
1651026300000|2022-04-27 02:25:00|12745.5|12744.8|12746.6|12745.9|12749.9|12749.2|12744.7|12743.8|609
1651026600000|2022-04-27 02:30:00|12746.7|12746|12746.5|12745.8|12747.3|12746.5|12743.8|12742.8|508
1651026900000|2022-04-27 02:35:00|12746.4|12745.7|12750.5|12749.8|12750.5|12749.8|12744.3|12743.5|380
1651027200000|2022-04-27 02:40:00|12750.6|12749.9|12754.1|12753.4|12754.8|12754.1|12747.5|12746.8|537
1651027500000|2022-04-27 02:45:00|12753.9|12753.2|12754|12753|12755.9|12755.1|12752.7|12752|467
1651027800000|2022-04-27 02:50:00|12753.9|12753.2|12762.8|12762.1|12762.8|12762.1|12752.8|12752.1|723
1651028100000|2022-04-27 02:55:00|12763.2|12762.5|12779.7|12778.7|12779.7|12778.8|12761|12760.1|938
1651028400000|2022-04-27 03:00:00|12779.5|12778.5|12775|12774.3|12779.6|12778.7|12771.6|12770.7|909
1651028700000|2022-04-27 03:05:00|12774.9|12774.2|12775|12774.3|12776.9|12776.2|12772|12771.3|797
1651029000000|2022-04-27 03:10:00|12774.9|12774.2|12775.5|12774.8|12781.1|12780.4|12774.1|12773.3|774
1651029300000|2022-04-27 03:15:00|12775.8|12774.9|12771.1|12770.1|12776|12775.1|12770.1|12769.4|621
1651029600000|2022-04-27 03:20:00|12771|12770|12770.4|12769.7|12773.4|12772.6|12769.6|12768.8|460
1651029900000|2022-04-27 03:25:00|12770.3|12769.6|12774.4|12773.7|12777.3|12776.5|12769.5|12768.8|744
1651030200000|2022-04-27 03:30:00|12774.5|12773.8|12776.1|12775.1|12778.4|12777.6|12771.3|12770.5|652
1651030500000|2022-04-27 03:35:00|12776.2|12775.2|12776.9|12776.2|12780.9|12780.2|12775.9|12775.1|528
1651030800000|2022-04-27 03:40:00|12776.8|12776.1|12777|12776.3|12777.2|12776.5|12772.8|12772.1|521
1651031100000|2022-04-27 03:45:00|12776.6|12775.9|12772.1|12771.4|12783.1|12782.3|12770|12769|774
1651031400000|2022-04-27 03:50:00|12771.9|12771.2|12771.4|12770.4|12772.1|12771.3|12768.3|12767.4|403
1651031700000|2022-04-27 03:55:00|12771.2|12770.5|12772.5|12771.5|12775|12774.1|12771.2|12770.4|560
1651032000000|2022-04-27 04:00:00|12772.6|12771.9|12775.2|12774.5|12776.2|12775.5|12768.8|12768.1|663
1651032300000|2022-04-27 04:05:00|12775.3|12774.6|12772.3|12771.6|12775.9|12775.2|12769.7|12769|444
1651032600000|2022-04-27 04:10:00|12772.4|12771.7|12773.8|12773.1|12775.3|12774.6|12771.9|12771.2|312
1651032900000|2022-04-27 04:15:00|12773.7|12773|12776.9|12776.2|12777.2|12776.4|12773.1|12772.4|361
1651033200000|2022-04-27 04:20:00|12776.8|12776.1|12772.9|12772.2|12780|12779.3|12772|12771.3|391
1651033500000|2022-04-27 04:25:00|12773|12772.3|12765.4|12764.7|12773.6|12772.9|12765.2|12764.5|583
1651033800000|2022-04-27 04:30:00|12765.3|12764.6|12769.9|12769.2|12770.6|12769.9|12763.6|12762.9|431
1651034100000|2022-04-27 04:35:00|12769.8|12769.1|12769.1|12768.4|12770.2|12769.5|12764.2|12763.5|498
1651034400000|2022-04-27 04:40:00|12769|12768.3|12772|12771.3|12772|12771.3|12766.5|12765.8|365
1651034700000|2022-04-27 04:45:00|12772.1|12771.4|12761.1|12760.4|12772.1|12771.4|12760.8|12760.1|564
1651035000000|2022-04-27 04:50:00|12761|12760.3|12764.4|12763.7|12769.3|12768.5|12761|12760.3|498
1651035300000|2022-04-27 04:55:00|12764.5|12763.8|12765.6|12764.9|12767|12766.1|12763.5|12762.8|467
1651035600000|2022-04-27 05:00:00|12765.7|12765|12763.3|12762.6|12766.8|12766.1|12763.2|12762.3|434
1651035900000|2022-04-27 05:05:00|12763.1|12762.3|12766.3|12765.6|12766.7|12766|12763.1|12762.3|434
1651036200000|2022-04-27 05:10:00|12766.2|12765.5|12766.3|12765.6|12768.2|12767.3|12765|12764.1|475
1651036500000|2022-04-27 05:15:00|12766.5|12765.5|12757.2|12756.5|12766.6|12765.9|12757.1|12756.2|529
1651036800000|2022-04-27 05:20:00|12757.1|12756.4|12757.8|12757.1|12758.4|12757.5|12756.1|12755.3|434
1651037100000|2022-04-27 05:25:00|12757.7|12757|12754.1|12753.1|12757.8|12757.1|12749|12748.3|674
1651037400000|2022-04-27 05:30:00|12753.9|12753.2|12762.4|12761.4|12763|12762.2|12753.9|12753|712
1651037700000|2022-04-27 05:35:00|12762.3|12761.3|12764|12763.3|12767|12766.3|12762.3|12761.3|551
1651038000000|2022-04-27 05:40:00|12763.9|12763.2|12763.2|12762.5|12766.7|12766|12763|12762.1|434
1651038300000|2022-04-27 05:45:00|12763.1|12762.4|12767|12766.3|12769.8|12768.9|12762.2|12761.5|652
1651038600000|2022-04-27 05:50:00|12767.1|12766.4|12769.1|12768.4|12770.9|12770.2|12766.9|12766.2|566
1651038900000|2022-04-27 05:55:00|12769|12768.3|12772.1|12771.1|12777.2|12776.3|12769|12768|683
1651039200000|2022-04-27 06:00:00|12772|12771|12779.8|12779.1|12785.3|12784.4|12770.3|12769.5|1043
1651039500000|2022-04-27 06:05:00|12779.9|12779.2|12791.9|12790.9|12793.1|12792.1|12777.1|12776.4|922
1651039800000|2022-04-27 06:10:00|12792.2|12791.2|12786.5|12785.5|12794.9|12794|12782.1|12781.4|1255
1651040100000|2022-04-27 06:15:00|12786.4|12785.4|12789.2|12788.5|12791.5|12790.8|12784.6|12783.9|980
1651040400000|2022-04-27 06:20:00|12789.3|12788.6|12797|12796|12797.4|12796.5|12789.3|12788.6|909
1651040700000|2022-04-27 06:25:00|12796.5|12795.8|12798.6|12797.9|12801|12800.3|12795.8|12795|795
1651041000000|2022-04-27 06:30:00|12798.5|12797.8|12798.2|12797.5|12799.6|12798.9|12792.6|12791.9|877
1651041300000|2022-04-27 06:35:00|12798.1|12797.4|12804.4|12803.7|12811.2|12809.9|12797.5|12796.6|1144
1651041600000|2022-04-27 06:40:00|12804.6|12803.6|12801|12800|12807.5|12806.8|12800.8|12799.9|842
1651041900000|2022-04-27 06:45:00|12800.9|12799.9|12799.3|12798.3|12801.8|12800.9|12796.4|12795.7|777
1651042200000|2022-04-27 06:50:00|12799.4|12798.4|12798|12797.3|12800.9|12800.2|12797.9|12796.9|703
1651042500000|2022-04-27 06:55:00|12798.1|12797.4|12794.4|12793.4|12799.4|12798.7|12794.4|12793.4|860
1651042800000|2022-04-27 07:00:00|12794.5|12793.5|12793.9|12793.2|12798.6|12797.7|12791.1|12790.2|1178
1651043100000|2022-04-27 07:05:00|12793.7|12793|12789.7|12789|12794.1|12793.3|12787.3|12786.3|902
1651043400000|2022-04-27 07:10:00|12789.6|12788.9|12785.9|12784.9|12790.8|12790.1|12783.8|12783.1|841
1651043700000|2022-04-27 07:15:00|12786|12785|12783.8|12783.1|12786.3|12785.4|12780.4|12779.7|1068
1651044000000|2022-04-27 07:20:00|12783.7|12783|12779.6|12778.9|12787.1|12786.1|12778.5|12777.5|1154
1651044300000|2022-04-27 07:25:00|12779.5|12778.8|12778|12777|12783.8|12783.1|12777.1|12776.4|1214
1651044600000|2022-04-27 07:30:00|12777.9|12776.9|12777.8|12776.8|12781.9|12781.1|12773.5|12772.7|1237
1651044900000|2022-04-27 07:35:00|12777.7|12776.7|12787.6|12786.9|12788.7|12787.9|12776.8|12775.9|1012
1651045200000|2022-04-27 07:40:00|12787.7|12787|12781|12780.3|12788.5|12787.7|12780.9|12780|847
1651045500000|2022-04-27 07:45:00|12781.1|12780.4|12787.8|12786.8|12787.8|12786.9|12778.4|12777.6|958
1651045800000|2022-04-27 07:50:00|12787.6|12786.9|12797.7|12797|12797.9|12797.1|12787.1|12786.4|1044
1651046100000|2022-04-27 07:55:00|12797.6|12796.9|12799.5|12798.8|12801.3|12800.6|12795.7|12794.9|775
1651046400000|2022-04-27 08:00:00|12799.6|12798.9|12796.9|12796.2|12800.9|12800.2|12794.5|12793.6|777
1651046700000|2022-04-27 08:05:00|12797.1|12796.1|12793.6|12792.9|12801.1|12800.1|12792.4|12791.4|651
1651047000000|2022-04-27 08:10:00|12793.7|12793|12794.7|12794|12795.6|12794.7|12790.3|12789.5|806
1651047300000|2022-04-27 08:15:00|12794.9|12793.9|12791.1|12790.1|12796.6|12795.8|12789.9|12789|773
1651047600000|2022-04-27 08:20:00|12791|12790|12784.2|12783.5|12791.6|12790.7|12783.6|12782.9|881
1651047900000|2022-04-27 08:25:00|12784.5|12783.6|12783.3|12782.6|12786.8|12786.1|12779.2|12778.2|748
1651048200000|2022-04-27 08:30:00|12783.4|12782.7|12784.1|12783.4|12785.3|12784.5|12780.7|12780|756
1651048500000|2022-04-27 08:35:00|12783.6|12782.9|12792.6|12791.9|12793.6|12792.7|12782.6|12781.8|860
1651048800000|2022-04-27 08:40:00|12792.7|12792|12798.3|12797.6|12800.4|12799.5|12792.4|12791.7|611
1651049100000|2022-04-27 08:45:00|12798.1|12797.4|12792.6|12791.6|12798.4|12797.5|12787.6|12786.7|750
1651049400000|2022-04-27 08:50:00|12792.4|12791.7|12789.6|12788.6|12794.1|12793.3|12787.9|12787.1|711
1651049700000|2022-04-27 08:55:00|12789.7|12788.7|12796.7|12796|12797.6|12796.8|12788.7|12787.8|871
1651050000000|2022-04-27 09:00:00|12796.6|12795.9|12792.9|12792.2|12799.1|12798.3|12792.7|12792|779
1651050300000|2022-04-27 09:05:00|12793.5|12792.8|12790.9|12789.9|12795|12794|12790.7|12789.7|750
1651050600000|2022-04-27 09:10:00|12790.8|12789.8|12788.4|12787.4|12793|12792.3|12788.4|12787.4|649
1651050900000|2022-04-27 09:15:00|12788.5|12787.5|12793.9|12793.2|12795.6|12794.9|12787.9|12786.9|579
1651051200000|2022-04-27 09:20:00|12794|12793.3|12792.2|12791.5|12795.9|12795|12792|12791.2|627
1651051500000|2022-04-27 09:25:00|12792.1|12791.4|12785.2|12784.2|12792.8|12792|12783.8|12782.9|627
1651051800000|2022-04-27 09:30:00|12784.9|12784.5|12781|12780.3|12785.6|12784.9|12780.3|12779.5|682
1651052100000|2022-04-27 09:35:00|12780.9|12780.2|12783|12782.3|12784.9|12784.2|12780.8|12780.1|736
1651052400000|2022-04-27 09:40:00|12783.1|12782.4|12784.1|12783.1|12787.3|12786.6|12782.6|12781.7|569
1651052700000|2022-04-27 09:45:00|12784|12783.3|12785.1|12784.4|12786.5|12785.5|12783.3|12782.5|516
1651053000000|2022-04-27 09:50:00|12785.2|12784.5|12788.3|12787.6|12788.9|12788.2|12784.1|12783.3|430
1651053300000|2022-04-27 09:55:00|12788.2|12787.5|12792.3|12791.6|12793.1|12792.2|12787.5|12786.7|441
1651053600000|2022-04-27 10:00:00|12792.2|12791.5|12793.6|12792.9|12794.2|12793.4|12791.5|12790.7|695
1651053900000|2022-04-27 10:05:00|12793.9|12792.8|12799.8|12799.1|12800.2|12799.5|12793.6|12792.8|573
1651054200000|2022-04-27 10:10:00|12799.7|12799|12795.2|12794.5|12800|12799.1|12794.8|12793.9|594
1651054500000|2022-04-27 10:15:00|12795|12794|12797|12796.3|12797.5|12796.6|12791.1|12790.1|541
1651054800000|2022-04-27 10:20:00|12796.9|12796.2|12790.6|12789.9|12796.9|12796.2|12790.4|12789.6|433
1651055100000|2022-04-27 10:25:00|12790.3|12789.6|12783.4|12782.7|12791|12790.2|12782.7|12781.8|545
1651055400000|2022-04-27 10:30:00|12783.3|12782.6|12784.2|12783.5|12788.1|12787.3|12782.6|12781.9|555
1651055700000|2022-04-27 10:35:00|12784.4|12783.7|12785.4|12784.4|12785.4|12784.6|12780.8|12780|530
1651056000000|2022-04-27 10:40:00|12785.3|12784.3|12787.5|12786.5|12789.6|12788.9|12784.3|12783.5|593
1651056300000|2022-04-27 10:45:00|12787.4|12786.4|12786.5|12785.5|12789.4|12788.4|12780|12779|1168
1651056600000|2022-04-27 10:50:00|12786.4|12785.4|12788.8|12788.1|12790.5|12789.7|12786.3|12785.4|641
1651056900000|2022-04-27 10:55:00|12789|12788.3|12792.8|12791.8|12794.7|12794|12788.7|12787.8|571
1651057200000|2022-04-27 11:00:00|12792.7|12791.7|12792.4|12791.7|12794.2|12793.5|12789.9|12789.2|532
1651057500000|2022-04-27 11:05:00|12792.1|12791.4|12790.6|12789.9|12794|12793.3|12790.5|12789.8|525
1651057800000|2022-04-27 11:10:00|12790.5|12789.8|12794|12793.3|12798.1|12797.4|12790.3|12789.6|548
1651058100000|2022-04-27 11:15:00|12794.1|12793.4|12793.8|12793.1|12795.6|12794.9|12792.3|12791.6|579
1651058400000|2022-04-27 11:20:00|12793.9|12793.2|12800.8|12800.1|12807|12806.1|12791.4|12790.7|869
1651058700000|2022-04-27 11:25:00|12800.9|12800.2|12797.2|12796.5|12802.6|12801.9|12795.3|12794.6|841
1651059000000|2022-04-27 11:30:00|12797|12796.3|12799.4|12798.7|12800.9|12800.2|12796.5|12795.8|688
1651059300000|2022-04-27 11:35:00|12799.3|12798.6|12806.2|12805.2|12809.6|12808.9|12797.9|12797.2|766
1651059600000|2022-04-27 11:40:00|12805.7|12804.7|12808.1|12807.4|12808.3|12807.5|12803.2|12802.3|705
1651059900000|2022-04-27 11:45:00|12808.3|12807.3|12812.8|12812.1|12820.1|12819.4|12808.3|12807.3|979
1651060200000|2022-04-27 11:50:00|12812.7|12812|12814.5|12813.8|12816.4|12815.7|12809.8|12809.1|687
1651060500000|2022-04-27 11:55:00|12814.7|12814|12806.4|12805.7|12814.8|12814.1|12805.6|12804.9|859
1651060800000|2022-04-27 12:00:00|12806.6|12805.6|12811.6|12810.9|12812.2|12811.5|12806.1|12805.4|839
1651061100000|2022-04-27 12:05:00|12811.7|12811|12807.2|12806.2|12812.2|12811.5|12806.8|12806|782
1651061400000|2022-04-27 12:10:00|12807|12806.3|12809|12808.3|12809.7|12808.8|12805.7|12805|749
1651061700000|2022-04-27 12:15:00|12809.1|12808.4|12807.9|12807.2|12809.8|12808.9|12802.3|12801.4|753
1651062000000|2022-04-27 12:20:00|12807.6|12806.9|12807.1|12806.4|12809.9|12809.2|12806.4|12805.7|753
1651062300000|2022-04-27 12:25:00|12807.2|12806.5|12811.5|12810.5|12816.3|12815.4|12807.2|12806.5|720
1651062600000|2022-04-27 12:30:00|12811.7|12810.7|12806.7|12806|12811.7|12810.7|12805.2|12804.5|867
1651062900000|2022-04-27 12:35:00|12806.8|12806.1|12802.9|12802.2|12810.5|12809.5|12800.6|12799.9|1002
1651063200000|2022-04-27 12:40:00|12802.4|12801.7|12795.4|12794.7|12802.8|12802.1|12792.8|12792.1|874
1651063500000|2022-04-27 12:45:00|12795.6|12794.9|12797.7|12797|12798.8|12798|12793.8|12793.1|713
1651063800000|2022-04-27 12:50:00|12797.8|12796.8|12800.7|12800|12803.1|12802.1|12797.7|12796.8|956
1651064100000|2022-04-27 12:55:00|12800.5|12799.8|12807.3|12806.6|12807.7|12807|12800|12799.3|748
1651064400000|2022-04-27 13:00:00|12807.5|12806.8|12810.4|12809.7|12811.1|12810.4|12806.3|12805.6|1028
1651064700000|2022-04-27 13:05:00|12810.3|12809.6|12808.3|12807.3|12810.4|12809.7|12804.1|12803.1|867
1651065000000|2022-04-27 13:10:00|12808.2|12807.5|12813.1|12812.1|12816.3|12815.4|12807.3|12806.6|821
1651065300000|2022-04-27 13:15:00|12812.5|12811.5|12809.9|12809.2|12812.5|12811.6|12808.5|12807.8|829
1651065600000|2022-04-27 13:20:00|12809.4|12808.7|12811.6|12810.9|12812.7|12812|12807.2|12806.5|631
1651065900000|2022-04-27 13:25:00|12811.7|12811|12814.3|12813.6|12817.9|12817.2|12811.3|12810.6|778
1651066200000|2022-04-27 13:30:00|12814.2|12813.5|12814.7|12814|12824.5|12823.3|12811.5|12810.8|1156
1651066500000|2022-04-27 13:35:00|12814.5|12813.8|12809|12808|12816.1|12815.2|12808|12807.1|1067
1651066800000|2022-04-27 13:40:00|12809.1|12808.1|12819.2|12818.2|12821.9|12820.4|12808|12807.1|1063
1651067100000|2022-04-27 13:45:00|12819.3|12818.6|12820.2|12819.5|12822.6|12821.8|12817|12816.2|1157
1651067400000|2022-04-27 13:50:00|12820.3|12819.6|12813.1|12812.4|12821|12820.3|12808.2|12807.3|1107
1651067700000|2022-04-27 13:55:00|12813.2|12812.5|12813.7|12812.7|12814.5|12813.5|12807.2|12806.4|860
1651068000000|2022-04-27 14:00:00|12813.6|12812.6|12805.1|12804.4|12817.3|12816.3|12803.7|12803|1126
1651068300000|2022-04-27 14:05:00|12805.3|12804.6|12795.8|12795.1|12806.3|12805.4|12795.2|12794.4|1070
1651068600000|2022-04-27 14:10:00|12795.6|12794.9|12798.6|12797.6|12799|12798.3|12791.7|12790.7|952
1651068900000|2022-04-27 14:15:00|12798.7|12797.7|12803.7|12802.7|12804.2|12803.5|12793.9|12793|918
1651069200000|2022-04-27 14:20:00|12803.6|12802.6|12807.9|12807.2|12809.8|12808.8|12803|12802.3|759
1651069500000|2022-04-27 14:25:00|12807.8|12807.1|12807.1|12806.4|12810.3|12809.6|12805.8|12805.1|792
1651069800000|2022-04-27 14:30:00|12807.5|12806.5|12810|12809.3|12810|12809.3|12801.2|12800.4|1115
1651070100000|2022-04-27 14:35:00|12810.8|12810.1|12814|12813.3|12814.6|12813.9|12808.9|12808.2|883
1651070400000|2022-04-27 14:40:00|12813.8|12813.1|12819|12818.3|12819.8|12819.1|12811.8|12811.1|1036
1651070700000|2022-04-27 14:45:00|12818.9|12818.2|12818.8|12818.1|12819.3|12818.6|12815.7|12814.8|922
1651071000000|2022-04-27 14:50:00|12818.9|12818.2|12822.6|12821.9|12827.8|12827.1|12818.1|12817.2|989
1651071300000|2022-04-27 14:55:00|12822.8|12822.1|12832|12831.3|12833.2|12832.5|12822.2|12821.5|1127
1651071600000|2022-04-27 15:00:00|12832.2|12831.5|12834.7|12834|12840.8|12840.1|12831.2|12830.4|1129
1651071900000|2022-04-27 15:05:00|12834.4|12833.7|12837.6|12836.9|12841|12840.3|12831.2|12830.5|970
1651072200000|2022-04-27 15:10:00|12837.7|12837|12840.1|12839.4|12841.1|12840.4|12835|12834.3|884
1651072500000|2022-04-27 15:15:00|12840.5|12839.8|12839|12838.3|12841.6|12840.9|12836.8|12836.1|798
1651072800000|2022-04-27 15:20:00|12839.1|12838.4|12843.2|12842.2|12844.7|12844|12835.5|12834.8|865
1651073100000|2022-04-27 15:25:00|12843.4|12842.4|12848.3|12847.6|12848.5|12847.7|12842.7|12841.9|743
1651073400000|2022-04-27 15:30:00|12848.4|12847.7|12856.7|12856|12859.4|12858.7|12847.6|12846.9|978
1651073700000|2022-04-27 15:35:00|12856.8|12856.1|12854|12853.3|12856.8|12856.1|12850.7|12850|690
1651074000000|2022-04-27 15:40:00|12853.9|12853.2|12851.7|12851|12854.2|12853.5|12848.2|12847.5|759
1651074300000|2022-04-27 15:45:00|12851.6|12850.9|12854.6|12853.9|12855.3|12854.6|12849.5|12848.8|588
1651074600000|2022-04-27 15:50:00|12854.4|12853.7|12846.5|12845.8|12855|12854.3|12845.7|12844.9|664
1651074900000|2022-04-27 15:55:00|12846.4|12845.7|12845.3|12844.6|12849.9|12849.2|12843.9|12843.2|630
1651075200000|2022-04-27 16:00:00|12845.5|12844.8|12840.9|12840.2|12845.9|12845|12839.4|12838.7|677
1651075500000|2022-04-27 16:05:00|12841|12840.3|12840.6|12839.9|12841.6|12840.9|12837.4|12836.6|475
1651075800000|2022-04-27 16:10:00|12840.7|12840|12844.4|12843.7|12844.6|12843.9|12840.6|12839.9|390
1651076100000|2022-04-27 16:15:00|12844.3|12843.6|12834.9|12834.2|12845.1|12844.4|12832.7|12832|430
1651076400000|2022-04-27 16:20:00|12834.8|12834.1|12836.7|12836|12839.6|12838.7|12834.4|12833.7|523
1651076700000|2022-04-27 16:25:00|12836.8|12836.1|12837.8|12837.1|12839.3|12838.6|12833|12832.3|512
1651077000000|2022-04-27 16:30:00|12837.7|12837|12837|12836.3|12840.5|12839.7|12836.2|12835.4|466
1651077300000|2022-04-27 16:35:00|12836.9|12836.2|12838.8|12837.8|12839.5|12838.6|12836.3|12835.6|371
1651077600000|2022-04-27 16:40:00|12839|12838.3|12833.7|12833|12839.4|12838.7|12832.4|12831.7|431
1651077900000|2022-04-27 16:45:00|12833.8|12833.1|12824.4|12823.4|12835.2|12834.4|12824.4|12823.4|679
1651078200000|2022-04-27 16:50:00|12824.5|12823.5|12824.3|12823.6|12825.4|12824.7|12822.6|12821.9|484
1651078500000|2022-04-27 16:55:00|12824|12823.3|12828|12827.3|12828.2|12827.4|12823.2|12822.5|370
1651078800000|2022-04-27 17:00:00|12827.9|12827.2|12828.7|12828|12830.6|12829.9|12825|12824.2|743
1651079100000|2022-04-27 17:05:00|12828.6|12827.9|12824.7|12824|12831.2|12830.2|12823.6|12822.9|550
1651079400000|2022-04-27 17:10:00|12825|12824.3|12829.4|12828.7|12829.8|12829.1|12823.2|12822.5|438
1651079700000|2022-04-27 17:15:00|12829.5|12828.8|12832.4|12831.7|12833.1|12832.4|12828.5|12827.8|464
1651080000000|2022-04-27 17:20:00|12832.5|12831.8|12831.5|12830.8|12833|12832.3|12830.2|12829.5|390
1651080300000|2022-04-27 17:25:00|12831.4|12830.7|12831.1|12830.4|12832.4|12831.7|12826.3|12825.6|454
1651080600000|2022-04-27 17:30:00|12831|12830.3|12829.5|12828.8|12832.1|12831.1|12829.5|12828.8|328
1651080900000|2022-04-27 17:35:00|12829.4|12828.7|12827.5|12826.8|12831.4|12830.7|12826.8|12826.1|396
1651081200000|2022-04-27 17:40:00|12827.6|12826.9|12829.1|12828.4|12829.5|12828.8|12826.4|12825.7|313
1651081500000|2022-04-27 17:45:00|12828.8|12828.1|12832.8|12832.1|12833.5|12832.8|12828.7|12828|390
1651081800000|2022-04-27 17:50:00|12832.9|12832.2|12829.8|12829.1|12834|12833.3|12826.4|12825.5|463
1651082100000|2022-04-27 17:55:00|12829.7|12829|12825.4|12824.4|12830.4|12829.5|12823.9|12823|436
1651082400000|2022-04-27 18:00:00|12825.5|12824.5|12822.5|12821.8|12825.7|12824.8|12821.9|12821|482
1651082700000|2022-04-27 18:05:00|12822.7|12822|12821.7|12821|12823.5|12822.8|12821|12820.3|312
1651083000000|2022-04-27 18:10:00|12821.6|12820.9|12823.6|12822.9|12824.3|12823.6|12820.5|12819.7|290
1651083300000|2022-04-27 18:15:00|12823.7|12823|12823.4|12822.7|12826.5|12825.7|12822.8|12822|345
1651083600000|2022-04-27 18:20:00|12823.3|12822.6|12829.8|12829.1|12830.7|12830|12823.2|12822.5|366
1651083900000|2022-04-27 18:25:00|12829.6|12828.9|12830.9|12829.9|12832.2|12831.5|12829.1|12828.4|327
1651084200000|2022-04-27 18:30:00|12830.8|12830.1|12831.9|12831.2|12832.4|12831.6|12828.6|12827.9|394
1651084500000|2022-04-27 18:35:00|12832|12831.3|12833.6|12832.9|12834.2|12833.5|12831.9|12831|492
1651084800000|2022-04-27 18:40:00|12833.7|12833|12831.4|12830.7|12834.1|12833.4|12830.6|12829.9|514
1651085100000|2022-04-27 18:45:00|12831.5|12830.8|12831.2|12830.2|12832.1|12831.3|12828|12827.2|417
1651085400000|2022-04-27 18:50:00|12831|12830.3|12834.3|12833.6|12835.2|12834.5|12830.7|12830|399
1651085700000|2022-04-27 18:55:00|12834.2|12833.5|12834.4|12833.7|12836.4|12835.7|12830.2|12829.5|600
1651086000000|2022-04-27 19:00:00|12834.5|12833.8|12831|12830|12834.7|12834|12829.5|12828.7|636
1651086300000|2022-04-27 19:05:00|12831.1|12830.1|12828.4|12827.4|12832.1|12831.2|12824.2|12823.5|583
1651086600000|2022-04-27 19:10:00|12828.5|12827.8|12830.2|12829.5|12831|12830.3|12827.7|12827|586
1651086900000|2022-04-27 19:15:00|12830.3|12829.3|12831|12830|12831.3|12830.6|12828.7|12827.8|578
1651087200000|2022-04-27 19:20:00|12830.9|12829.9|12831.9|12830.9|12832.5|12831.7|12829.7|12828.9|378
1651087500000|2022-04-27 19:25:00|12831.8|12830.8|12835.1|12834.4|12835.7|12834.8|12831|12830.1|496
1651087800000|2022-04-27 19:30:00|12835|12834.3|12834.2|12833.2|12836.4|12835.5|12833.9|12833.1|405
1651088100000|2022-04-27 19:35:00|12834.3|12833.3|12835.8|12835.1|12836.2|12835.5|12832.6|12831.8|422
1651088400000|2022-04-27 19:40:00|12835.9|12834.9|12833.2|12832.5|12838.2|12837.4|12832.9|12832.2|489
1651088700000|2022-04-27 19:45:00|12833.1|12832.4|12834.3|12833.6|12835.1|12834.3|12832.3|12831.6|363
1651089000000|2022-04-27 19:50:00|12834.4|12833.7|12837.3|12836.3|12837.4|12836.5|12833.9|12833.1|381
1651089300000|2022-04-27 19:55:00|12837|12836|12831.7|12830.7|12837.1|12836.2|12830.9|12830.1|499
1651089600000|2022-04-27 20:00:00|12831.5|12830.8|12837.6|12836.9|12837.6|12836.9|12831.4|12830.7|226
1651089900000|2022-04-27 20:05:00|12837.5|12836.8|12838.6|12837.6|12839.2|12838.3|12837.2|12836.4|179
1651090200000|2022-04-27 20:10:00|12838.4|12837.7|12837.3|12836.6|12838.6|12837.7|12835.5|12834.6|321
1651090500000|2022-04-27 20:15:00|12837.4|12836.7|12841.4|12840.4|12841.5|12840.8|12837.2|12836.4|236
1651090800000|2022-04-27 20:20:00|12841.2|12840.5|12840|12839|12841.4|12840.7|12838|12837.3|284
1651091100000|2022-04-27 20:25:00|12840.1|12839.1|12837|12836|12840.6|12839.7|12835.7|12835|199
1651091400000|2022-04-27 20:30:00|12836.8|12835.8|12838.8|12838.1|12839.5|12838.5|12836.8|12835.8|182
1651091700000|2022-04-27 20:35:00|12838.9|12838.2|12838.8|12838.1|12839.7|12838.9|12837.8|12836.9|174
1651092000000|2022-04-27 20:40:00|12838.9|12838.2|12839|12838.3|12839.6|12838.8|12838.3|12837.6|150
1651092300000|2022-04-27 20:45:00|12839.1|12838.1|12844.8|12843.8|12844.9|12844.1|12839.1|12838.1|225
1651092600000|2022-04-27 20:50:00|12844.9|12843.9|12842.2|12840.5|12845.3|12844.3|12841.7|12840.3|504
1651092900000|2022-04-27 20:55:00|12841.9|12840.9|12844.9|12841|12846|12843.8|12841.8|12839.4|438
1651093200000|2022-04-27 21:00:00|12845.3|12840.6|12845.7|12841.3|12846.2|12841.4|12845.1|12839.7|35
1651093500000|2022-04-27 21:05:00|12845.8|12841.1|12845.2|12841.3|12845.9|12841.7|12845|12840.8|352
1651093800000|2022-04-27 21:10:00|12844.9|12840.2|12849|12843|12850.1|12844.1|12844|12839.4|362
1651094100000|2022-04-27 21:15:00|12848.8|12842.8|12848.5|12842.5|12849.6|12843.6|12846.3|12840.3|1018
1651094400000|2022-04-27 21:20:00|12848.7|12842.7|12849.1|12843.1|12849.3|12843.3|12847.6|12841.9|270
1651094700000|2022-04-27 21:25:00|12848.9|12842.9|12847.8|12843.5|12849.3|12843.9|12847.7|12842.1|909
1651095000000|2022-04-27 21:30:00|12847.9|12843.2|12848.1|12842.1|12849.9|12845.5|12847.1|12842.1|871
1651095300000|2022-04-27 21:35:00|12848.2|12842.2|12847|12843.7|12848.6|12844|12846.6|12841.9|635
1651095600000|2022-04-27 21:40:00|12847.1|12843.9|12848.4|12843.3|12849.2|12845|12846.4|12842.6|314
1651095900000|2022-04-27 21:45:00|12848.6|12844.3|12848.5|12843.7|12849.6|12845.2|12845.3|12841.9|309
1651096200000|2022-04-27 21:50:00|12848.2|12844.1|12848.9|12844.2|12849.4|12844.7|12847.7|12843.1|152
1651096500000|2022-04-27 21:55:00|12848.8|12844.3|12850.3|12846.8|12852.2|12847.8|12847.1|12843.4|498
1651096800000|2022-04-27 22:00:00|12850.4|12845.2|12846.4|12844|12850.9|12847.7|12846.1|12843.7|771
1651097100000|2022-04-27 22:05:00|12846.3|12844.1|12843.7|12841.9|12847.1|12844.8|12843.1|12841.3|582
1651097400000|2022-04-27 22:10:00|12843.6|12841.8|12839.3|12837.4|12843.7|12841.8|12835.1|12833.1|830
1651097700000|2022-04-27 22:15:00|12839.5|12837.2|12837.3|12834.9|12843.5|12841.7|12836.5|12834.9|626
1651098000000|2022-04-27 22:20:00|12837.4|12835|12839.5|12837.6|12841.7|12839.5|12836.4|12834.4|794
1651098300000|2022-04-27 22:25:00|12839.6|12837.7|12839.6|12837.9|12841.3|12839.9|12837.8|12836.1|851
1651098600000|2022-04-27 22:30:00|12839.7|12837.8|12842.2|12840.6|12845.6|12843.9|12839.7|12837.8|945
1651098900000|2022-04-27 22:35:00|12842.1|12840.5|12844.9|12843.2|12845|12843.6|12841.5|12839.9|561
1651099200000|2022-04-27 22:40:00|12845|12843|12848|12846.5|12849.1|12847.2|12844.4|12842.8|456
1651099500000|2022-04-27 22:45:00|12847.7|12846.7|12847.5|12846.5|12849.3|12847.6|12846.5|12845|374
1651099800000|2022-04-27 22:50:00|12847.6|12846.6|12854.2|12853.2|12854.8|12853.6|12846.7|12845.5|512
1651100100000|2022-04-27 22:55:00|12854.4|12852.9|12852.8|12851.8|12856.3|12855|12850.8|12849.3|713
1651100400000|2022-04-27 23:00:00|12852.9|12851.9|12850.9|12849.4|12856.1|12855.1|12850|12849|530
1651100700000|2022-04-27 23:05:00|12850.5|12849.5|12851.1|12850.1|12852|12851|12847.6|12846.6|324
1651101000000|2022-04-27 23:10:00|12851.2|12850.2|12852.8|12851.8|12854.2|12853|12850.9|12849.6|362
1651101300000|2022-04-27 23:15:00|12852.7|12851.7|12849|12848|12852.7|12851.9|12848.2|12847.4|331
1651101600000|2022-04-27 23:20:00|12849.1|12848.1|12853.5|12852|12855.3|12854.4|12848.1|12847.1|401
1651101900000|2022-04-27 23:25:00|12853.2|12852.2|12849.4|12848.4|12853.2|12852.2|12849.1|12848.2|376
1651102200000|2022-04-27 23:30:00|12849|12848.3|12850.2|12849.2|12851.6|12850.6|12848.4|12847.5|328
1651102500000|2022-04-27 23:35:00|12850.1|12849.1|12849.2|12848.2|12850.2|12849.5|12848.1|12847.2|266
1651102800000|2022-04-27 23:40:00|12849|12848|12843|12842|12849.1|12848.1|12842.4|12841.4|503
1651103100000|2022-04-27 23:45:00|12843.3|12842.3|12842.1|12841.1|12844.5|12843.5|12840.2|12839.2|487
1651103400000|2022-04-27 23:50:00|12842.2|12841.2|12841.8|12840.8|12846|12845.3|12841.3|12840.1|566
1651103700000|2022-04-27 23:55:00|12841.9|12840.9|12845|12844|12846.4|12845.4|12839.3|12838.4|485
1651104000000|2022-04-28 00:00:00|12845.2|12844.2|12839.7|12838.2|12853.1|12851.8|12835.9|12834.7|1126
1651104300000|2022-04-28 00:05:00|12839.3|12838.3|12847.5|12846.5|12849.3|12848.3|12836.3|12835.3|846
1651104600000|2022-04-28 00:10:00|12847|12846|12850.9|12849.9|12850.9|12850|12841.7|12840.9|676
1651104900000|2022-04-28 00:15:00|12850.7|12850|12847.9|12846.9|12853.5|12852.5|12842.6|12841.6|737
1651105200000|2022-04-28 00:20:00|12847.8|12846.8|12848.4|12847.4|12850.2|12849.4|12845|12844|623
1651105500000|2022-04-28 00:25:00|12847.7|12847|12854.3|12853.3|12856.8|12856.1|12845.9|12845.2|859
1651105800000|2022-04-28 00:30:00|12854.2|12853.2|12862.2|12861.5|12865.9|12864.9|12852.6|12851.8|1003
1651106100000|2022-04-28 00:35:00|12862.3|12861.6|12862.7|12862|12865.5|12864.8|12859.8|12858.9|770
1651106400000|2022-04-28 00:40:00|12862.6|12861.7|12868|12867.3|12869.4|12868.7|12861.3|12860.4|704
1651106700000|2022-04-28 00:45:00|12868.2|12867.5|12866|12865|12869.6|12868.8|12863.3|12862.3|548
1651107000000|2022-04-28 00:50:00|12866.1|12865.1|12880.5|12879.5|12884.2|12883.2|12866|12865|1210
1651107300000|2022-04-28 00:55:00|12881.5|12880.5|12882.5|12881.5|12885.7|12884.2|12876.4|12875|1316
1651107600000|2022-04-28 01:00:00|12882.6|12881.6|12884.3|12883.3|12890.4|12889|12880.6|12879.6|1144
1651107900000|2022-04-28 01:05:00|12884.4|12883.4|12887.3|12886.3|12887.7|12886.8|12884.1|12883.1|698
1651108200000|2022-04-28 01:10:00|12887.4|12886.4|12885.5|12884.8|12889.4|12888.7|12881.7|12881|845
1651108500000|2022-04-28 01:15:00|12885.9|12885.2|12879|12878.3|12886|12885.2|12875.5|12874.8|923
1651108800000|2022-04-28 01:20:00|12878.8|12878.1|12870.3|12869.3|12879.5|12878.6|12870.3|12869.3|811
1651109100000|2022-04-28 01:25:00|12870.4|12869.4|12875.7|12874.7|12876.6|12875.7|12870|12869.1|718
1651109400000|2022-04-28 01:30:00|12875.8|12874.8|12873.5|12872.5|12877.5|12876.8|12871.1|12870.1|740
1651109700000|2022-04-28 01:35:00|12873.4|12872.7|12879|12878|12880.1|12879.3|12869.7|12868.8|757
1651110000000|2022-04-28 01:40:00|12879.1|12878.1|12878.2|12877.5|12880.7|12879.9|12876.2|12875.2|676
1651110300000|2022-04-28 01:45:00|12878.1|12877.4|12870.2|12869.2|12878.4|12877.6|12866.6|12865.8|885
1651110600000|2022-04-28 01:50:00|12870.1|12869.1|12873.3|12872.6|12875.1|12874.2|12869.8|12868.9|699
1651110900000|2022-04-28 01:55:00|12873.5|12872.5|12870.7|12870|12873.7|12873|12868.2|12867.3|533
1651111200000|2022-04-28 02:00:00|12870.6|12869.9|12867.9|12867.2|12871.6|12870.6|12865.4|12864.6|634
1651111500000|2022-04-28 02:05:00|12868|12867.3|12875.2|12874.2|12876|12875.2|12867.7|12866.8|527
1651111800000|2022-04-28 02:10:00|12875.1|12874.1|12875|12874|12879.1|12878.2|12873.9|12873.1|524
1651112100000|2022-04-28 02:15:00|12875.1|12874.1|12874.8|12874.1|12876.9|12876|12873.6|12872.8|456
1651112400000|2022-04-28 02:20:00|12874.9|12874.2|12871.5|12870.8|12875|12874.3|12867.8|12867|682
1651112700000|2022-04-28 02:25:00|12871.6|12870.9|12869.1|12868.4|12871.8|12870.9|12868.6|12867.9|431
1651113000000|2022-04-28 02:30:00|12869|12868.3|12871.8|12871.1|12872|12871.1|12865.1|12864.2|605
1651113300000|2022-04-28 02:35:00|12871.7|12871|12868.5|12867.8|12871.7|12871|12868.4|12867.7|432
1651113600000|2022-04-28 02:40:00|12868.4|12867.7|12871.1|12870.4|12872.8|12871.9|12868|12867.1|420
1651113900000|2022-04-28 02:45:00|12871.5|12870.8|12870.9|12870.2|12873.8|12872.9|12869.1|12868.4|551
1651114200000|2022-04-28 02:50:00|12870.8|12870.1|12869.5|12868.5|12870.9|12870.2|12864.9|12864|528
1651114500000|2022-04-28 02:55:00|12869.4|12868.7|12869.3|12868.3|12873.7|12872.7|12867.7|12866.7|591
1651114800000|2022-04-28 03:00:00|12869.2|12868.2|12863.3|12862.3|12872|12871|12863.3|12862.3|785
1651115100000|2022-04-28 03:05:00|12863.2|12862.2|12901|12898|12903|12899.7|12863|12861.8|929
1651115400000|2022-04-28 03:10:00|12901.5|12899.4|12952.4|12950.9|12955.4|12953.4|12890.9|12886.9|2584
1651115700000|2022-04-28 03:15:00|12953.5|12951.3|12966.6|12964.7|12968.4|12966.4|12939.4|12937.5|2284
1651116000000|2022-04-28 03:20:00|12966.7|12964.6|12986.8|12985.1|12988.4|12986.8|12964.6|12963.4|2048
1651116300000|2022-04-28 03:25:00|12986.2|12985.2|12975.3|12974.3|12986.8|12985.6|12969.2|12967.9|1907
1651116600000|2022-04-28 03:30:00|12975.4|12974|12978.7|12977.7|12981.4|12979.8|12959.8|12958.5|1934
1651116900000|2022-04-28 03:35:00|12978.6|12977.6|12970.5|12969.5|12979.9|12978.6|12968.2|12966.6|1506
1651117200000|2022-04-28 03:40:00|12970.4|12969.4|12954.3|12953.3|12970.4|12969.4|12954|12952.6|1495
1651117500000|2022-04-28 03:45:00|12954.5|12953.5|12969.9|12968.9|12969.9|12968.9|12953.9|12952.4|1291
1651117800000|2022-04-28 03:50:00|12970.1|12968.6|12966.4|12965.4|12975.7|12974.4|12963|12962|1275
1651118100000|2022-04-28 03:55:00|12966.6|12965.6|12970.7|12969.7|12975.1|12973.9|12961.1|12959.8|1111
1651118400000|2022-04-28 04:00:00|12970.8|12969.8|12966.4|12965.4|12974|12972.6|12962|12961|985
1651118700000|2022-04-28 04:05:00|12966.2|12965.5|12964.2|12963.5|12966.9|12965.9|12955.9|12954.8|887
1651119000000|2022-04-28 04:10:00|12964.1|12963.4|12966.8|12965.8|12968|12967|12960.1|12959.1|819
1651119300000|2022-04-28 04:15:00|12967|12966|12965.6|12964.6|12970.2|12969.2|12963.7|12962.9|693
1651119600000|2022-04-28 04:20:00|12965.5|12964.5|12974|12973|12975.6|12974.6|12963.7|12962.9|592
1651119900000|2022-04-28 04:25:00|12974.7|12973.7|12982.2|12981.2|12989.6|12988.6|12974.7|12973.7|1369
1651120200000|2022-04-28 04:30:00|12982.3|12981.3|12975.6|12974.6|12988.7|12987.7|12975.4|12974.5|816
1651120500000|2022-04-28 04:35:00|12975.2|12974.5|12975.9|12974.9|12981.2|12980.2|12974.3|12973.4|658
1651120800000|2022-04-28 04:40:00|12975.8|12974.8|12969|12968|12976|12975.1|12967.3|12966.4|649
1651121100000|2022-04-28 04:45:00|12969.1|12968.1|12974.4|12973.4|12974.6|12973.8|12966.3|12965.3|458
1651121400000|2022-04-28 04:50:00|12974.2|12973.2|12989.6|12988.6|12989.7|12988.7|12972.3|12971.5|820
1651121700000|2022-04-28 04:55:00|12989.5|12988.5|12985.3|12984.3|12991.2|12990.2|12983.4|12982.2|901
1651122000000|2022-04-28 05:00:00|12985.2|12984.5|12987.5|12986.5|12987.5|12986.5|12978.8|12977.8|840
1651122300000|2022-04-28 05:05:00|12987.4|12986.4|12990.4|12989.4|12991.3|12990.3|12982.8|12981.8|875
1651122600000|2022-04-28 05:10:00|12990.3|12989.3|12989.2|12988.2|12992.1|12990.5|12984|12983.3|720
1651122900000|2022-04-28 05:15:00|12989.3|12988.3|12988.4|12987.4|12991.7|12990.7|12982.9|12982.2|758
1651123200000|2022-04-28 05:20:00|12988.3|12987.3|12988.6|12987.6|12990.8|12989.8|12986.4|12985.5|595
1651123500000|2022-04-28 05:25:00|12988.8|12987.8|12988.5|12987.5|12990.7|12990|12987.2|12986.2|463
1651123800000|2022-04-28 05:30:00|12988.8|12987.8|12987.4|12986.4|12989.7|12988.4|12985.4|12984.6|654
1651124100000|2022-04-28 05:35:00|12987.5|12986.5|13008.5|13007.5|13011.3|13009.8|12986.4|12985.3|1616
1651124400000|2022-04-28 05:40:00|13008.6|13007.6|13018.4|13017.4|13028.6|13026.7|13007.7|13006.7|1946
1651124700000|2022-04-28 05:45:00|13018.5|13017.5|12992.5|12988.8|13020.9|13019.7|12990.7|12988.6|1854
1651125000000|2022-04-28 05:50:00|12991|12989.8|12994.5|12993.5|12995.7|12994.5|12986.7|12985.1|1935
1651125300000|2022-04-28 05:55:00|12994.7|12993.7|13003.2|13002.2|13012.1|13011.1|12994.3|12993.3|1496
1651125600000|2022-04-28 06:00:00|13003.1|13002.1|13003.8|13003.1|13007.3|13006.3|12996.5|12995|1626
1651125900000|2022-04-28 06:05:00|13003.7|13002.8|13006.2|13005.2|13011.3|13010.3|13000.1|12998.9|1190
1651126200000|2022-04-28 06:10:00|13006.1|13005.1|13007.2|13006.2|13012.7|13011.5|12999.9|12998.9|1220
1651126500000|2022-04-28 06:15:00|13007.4|13005.8|13007.5|13006.5|13010.7|13009.7|13003.1|13002.2|1040
1651126800000|2022-04-28 06:20:00|13007.2|13006.2|13016.9|13015.9|13021|13019.4|13006.4|13005.4|1001
1651127100000|2022-04-28 06:25:00|13016.8|13015.8|13011.3|13010.3|13017.8|13017|13004.8|13003.7|1125
1651127400000|2022-04-28 06:30:00|13011.1|13010.1|13011.2|13010.2|13017.4|13015.7|13005.2|13004|1154
1651127700000|2022-04-28 06:35:00|13011.1|13010.1|13019.3|13018.3|13024.3|13022.2|13006.6|13005.6|1395
1651128000000|2022-04-28 06:40:00|13019.4|13017.9|13018.1|13017.4|13025|13023.7|13007.4|13005.1|1721
1651128300000|2022-04-28 06:45:00|13018.2|13017.2|13020.5|13018.8|13025.8|13025.1|13015.7|13014.7|1386
1651128600000|2022-04-28 06:50:00|13020.6|13018.7|13044.1|13042.4|13044.1|13042.6|13020.3|13018.1|2024
1651128900000|2022-04-28 06:55:00|13043.9|13043|13054.3|13052.2|13067.6|13065.9|13040.1|13038.8|2059
1651129200000|2022-04-28 07:00:00|13054.2|13052.4|13047.7|13046.7|13056.7|13054.9|13041|13039.9|1924
1651129500000|2022-04-28 07:05:00|13047.8|13046.8|13039.9|13038.9|13053|13051.8|13036.8|13035.3|1468
1651129800000|2022-04-28 07:10:00|13039.8|13038.8|13035.8|13034.8|13040.6|13039.2|13025.6|13024.6|1551
1651130100000|2022-04-28 07:15:00|13035.1|13034.1|13009.8|13008|13038.7|13037.7|12996.8|12994.2|1808
1651130400000|2022-04-28 07:20:00|13009.7|13007.9|13023.8|13022.8|13024.1|13023.1|13009.4|13007.7|1659
1651130700000|2022-04-28 07:25:00|13023.7|13022.7|13024.7|13023.7|13031.2|13030.2|13020|13018.8|1430
1651131000000|2022-04-28 07:30:00|13024.8|13023.8|13033.2|13032.2|13037.1|13036.1|13021.6|13020.2|1333
1651131300000|2022-04-28 07:35:00|13033.1|13032.1|13024.5|13023.5|13035.5|13034.5|13024.4|13023.3|987
1651131600000|2022-04-28 07:40:00|13024.6|13023.6|13049.2|13048.2|13049.9|13048.4|13023.8|13022.7|1297
1651131900000|2022-04-28 07:45:00|13048.5|13047.5|13053.2|13052.2|13058.3|13057.1|13046.8|13045.8|1422
1651132200000|2022-04-28 07:50:00|13053.1|13052.1|13061.5|13060|13071.4|13070.4|13052.6|13051.6|1466
1651132500000|2022-04-28 07:55:00|13061.7|13060.1|13059.9|13058.9|13064|13062.7|13052.5|13051|1328
1651132800000|2022-04-28 08:00:00|13060|13059|13068.2|13067.2|13076.8|13075.4|13056.2|13055.2|1433
1651133100000|2022-04-28 08:05:00|13068.4|13067.4|13065.9|13064.9|13070.7|13069.7|13060.5|13059.4|1269
1651133400000|2022-04-28 08:10:00|13066.3|13065.3|13059.9|13058.9|13069|13067.9|13055.8|13054.3|1224
1651133700000|2022-04-28 08:15:00|13060|13059|13064.5|13063.5|13067.4|13066.3|13058.3|13057.3|909
1651134000000|2022-04-28 08:20:00|13064.8|13063.8|13070.9|13069.9|13075.2|13074.2|13064|13063|1021
1651134300000|2022-04-28 08:25:00|13070.5|13069.5|13071.6|13070.9|13072.9|13071.9|13065.4|13064.4|1033
1651134600000|2022-04-28 08:30:00|13071.7|13070.7|13070.4|13068.8|13075.5|13074.7|13066.1|13064.9|960
1651134900000|2022-04-28 08:35:00|13070.1|13069.1|13062.8|13061.8|13071.5|13070.5|13060|13059|789
1651135200000|2022-04-28 08:40:00|13062.7|13061.7|13061.3|13060.3|13064.4|13063.5|13057.8|13056.8|929
1651135500000|2022-04-28 08:45:00|13061.4|13060.4|13073.1|13072.1|13074.1|13073.1|13060.5|13059.6|838
1651135800000|2022-04-28 08:50:00|13072.9|13072.2|13091.1|13089.5|13092.1|13090.8|13072.9|13072.2|1229
1651136100000|2022-04-28 08:55:00|13090.8|13089.8|13093|13092.3|13096.3|13095.2|13090.8|13089.8|978
1651136400000|2022-04-28 09:00:00|13093.1|13092.4|13095.7|13094.7|13097.7|13096.7|13086.6|13085.4|975
1651136700000|2022-04-28 09:05:00|13095.8|13094.8|13097|13096|13101.8|13100.8|13089.4|13088.4|871
1651137000000|2022-04-28 09:10:00|13097.2|13096.2|13096.6|13095.6|13101.9|13100.9|13087.5|13086|1154
1651137300000|2022-04-28 09:15:00|13096.9|13095.4|13085.7|13084.2|13097|13095.4|13084|13083|845
1651137600000|2022-04-28 09:20:00|13085.6|13084.6|13084.1|13083.1|13089.9|13088.9|13082.7|13081.7|828
1651137900000|2022-04-28 09:25:00|13083.8|13082.8|13024.6|13022.8|13085.9|13084.9|13019.5|13017.3|2206
1651138200000|2022-04-28 09:30:00|13025|13023.8|13038.5|13037.5|13057|13054.9|13025|13023|2170
1651138500000|2022-04-28 09:35:00|13038.7|13037.1|13057.8|13056.1|13059.2|13058.2|13037.9|13036.7|1588
1651138800000|2022-04-28 09:40:00|13057.7|13056.7|13054.1|13053.1|13069.6|13067.6|13053.1|13052.1|1350
1651139100000|2022-04-28 09:45:00|13054.7|13053.7|13057.6|13056.6|13064.3|13063.3|13052.7|13052|1019
1651139400000|2022-04-28 09:50:00|13057.2|13056.2|13051.3|13050.3|13060.2|13059.3|13047.5|13045.8|1063
1651139700000|2022-04-28 09:55:00|13051.4|13050.4|13059.7|13058.7|13060.2|13059|13044.6|13043.4|1044
1651140000000|2022-04-28 10:00:00|13060.2|13059.2|13053.7|13052.7|13061.2|13059.9|13053.7|13052.7|853
1651140300000|2022-04-28 10:05:00|13053.8|13052.8|13047.4|13046.4|13055.2|13054.2|13042.7|13041.5|836
1651140600000|2022-04-28 10:10:00|13047.3|13046.3|13038.7|13037.7|13050|13049|13038.5|13037.5|744
1651140900000|2022-04-28 10:15:00|13038.6|13037.6|13037|13036|13040.1|13038.9|13027.6|13026.3|1173
1651141200000|2022-04-28 10:20:00|13037.1|13036.1|13043.8|13042.8|13045.7|13044.6|13033.6|13032.7|960
1651141500000|2022-04-28 10:25:00|13043.9|13042.9|13020.7|13019.1|13045.1|13044.1|13018.5|13016.9|1154
1651141800000|2022-04-28 10:30:00|13021.3|13019.8|13022.8|13021.8|13030|13028.7|13019.8|13018.8|1276
1651142100000|2022-04-28 10:35:00|13022.5|13021.5|13031.1|13030.1|13034.6|13033.6|13021|13020|946
1651142400000|2022-04-28 10:40:00|13031|13030|13042.4|13041.4|13045.1|13044|13030.4|13029.5|806
1651142700000|2022-04-28 10:45:00|13042.3|13041.3|13045|13044|13045.1|13044.1|13036.8|13035.8|712
1651143000000|2022-04-28 10:50:00|13044.9|13043.9|13047.7|13046.7|13050.3|13049.3|13044.8|13043.9|808
1651143300000|2022-04-28 10:55:00|13047.8|13046.8|13040.2|13039.2|13050.2|13049.2|13037|13036|906
1651143600000|2022-04-28 11:00:00|13040|13039|13048.1|13047.1|13048.2|13047.2|13037.7|13036.1|984
1651143900000|2022-04-28 11:05:00|13048|13047|13057.6|13056.6|13058.8|13057.8|13046.1|13045.1|1040
1651144200000|2022-04-28 11:10:00|13057.5|13056.5|13063|13062|13064|13063|13055.8|13054.8|898
1651144500000|2022-04-28 11:15:00|13063.1|13062.1|13066.2|13065.2|13068.4|13066.9|13062.8|13061.6|681
1651144800000|2022-04-28 11:20:00|13066.5|13065.5|13063.6|13062.9|13074.1|13073.1|13063.3|13062.5|923
1651145100000|2022-04-28 11:25:00|13063.5|13062.8|13068.1|13067.1|13070.1|13069.4|13060.5|13059.5|931
1651145400000|2022-04-28 11:30:00|13068|13067|13070.5|13069.8|13071.8|13070.9|13067.5|13066.8|746
1651145700000|2022-04-28 11:35:00|13070.6|13069.9|13076.8|13075.8|13079.8|13078.8|13069.2|13068.5|857
1651146000000|2022-04-28 11:40:00|13076.6|13075.6|13071.2|13070.5|13077.5|13076.5|13066.9|13065.9|821
1651146300000|2022-04-28 11:45:00|13071.4|13070.4|13079|13078.3|13079|13078.3|13068.7|13067.6|766
1651146600000|2022-04-28 11:50:00|13079.1|13078.4|13081.2|13080.5|13085.5|13084.8|13077.9|13077|782
1651146900000|2022-04-28 11:55:00|13081.7|13081|13092.5|13091.5|13094.6|13093.6|13080.7|13079.8|760
1651147200000|2022-04-28 12:00:00|13092.4|13091.4|13089.3|13088.3|13092.5|13091.6|13082.1|13081.1|1079
1651147500000|2022-04-28 12:05:00|13089.2|13088.2|13085.8|13084.8|13091.3|13090.5|13082.8|13082.1|1066
1651147800000|2022-04-28 12:10:00|13085.7|13085|13077|13076|13089.2|13088.3|13076.4|13075.5|1098
1651148100000|2022-04-28 12:15:00|13077.8|13076.8|13090|13089|13091.1|13090.1|13076.8|13075.7|1071
1651148400000|2022-04-28 12:20:00|13090.1|13089.1|13087.5|13086.5|13092.8|13092|13083.2|13082.2|1162
1651148700000|2022-04-28 12:25:00|13087.6|13086.6|13084.2|13080|13090.5|13089.7|13083.7|13079.9|990
1651149000000|2022-04-28 12:30:00|13085.1|13079.1|13039.9|13038.9|13088.2|13082.3|13029|13026.7|2336
1651149300000|2022-04-28 12:35:00|13040.3|13039.3|13059.2|13058.2|13061.5|13060.5|13039|13037.8|2038
1651149600000|2022-04-28 12:40:00|13059.1|13058.1|13059.8|13058.8|13069.3|13068.3|13057.7|13056.7|1334
1651149900000|2022-04-28 12:45:00|13059.5|13058.5|13078.4|13077.4|13082.4|13081.4|13059.3|13058.3|1344
1651150200000|2022-04-28 12:50:00|13078|13077|13081.6|13080.6|13082.9|13081.9|13076.2|13075.2|1202
1651150500000|2022-04-28 12:55:00|13081.5|13080.5|13081.7|13080.7|13086.3|13085.1|13080.9|13079.9|1222
1651150800000|2022-04-28 13:00:00|13081.3|13080.3|13088.6|13087.9|13090.7|13089.7|13074.9|13074|1303
1651151100000|2022-04-28 13:05:00|13088.7|13087.7|13078.8|13077.8|13088.7|13087.7|13066.9|13065.9|1183
1651151400000|2022-04-28 13:10:00|13079|13078|13075.8|13074.8|13080.4|13079.5|13068.4|13067.4|1125
1651151700000|2022-04-28 13:15:00|13075.9|13074.9|13074.5|13073.5|13075.9|13074.9|13063.7|13062.7|1125
1651152000000|2022-04-28 13:20:00|13074.4|13073.4|13080.7|13079.7|13081.2|13080.2|13070.8|13070|927
1651152300000|2022-04-28 13:25:00|13080.6|13079.6|13078.1|13077.1|13084.3|13083.5|13076.5|13075.5|963
1651152600000|2022-04-28 13:30:00|13078|13077|13074.9|13073.9|13079.7|13079|13071.7|13071|1226
1651152900000|2022-04-28 13:35:00|13074.3|13073.6|13062.7|13061.7|13074.8|13074|13061.9|13061.2|1189
1651153200000|2022-04-28 13:40:00|13062.5|13061.5|13069.7|13069|13073|13072|13058.5|13057.5|1176
1651153500000|2022-04-28 13:45:00|13069.5|13068.8|13071.2|13070.2|13076.6|13075.9|13069|13068.3|1116
1651153800000|2022-04-28 13:50:00|13070.8|13069.8|13074.1|13073.4|13074.6|13073.9|13063.4|13062.4|1001
1651154100000|2022-04-28 13:55:00|13074.2|13073.5|13090.5|13089.5|13090.8|13090.1|13071.8|13071.1|1112
1651154400000|2022-04-28 14:00:00|13090.2|13089.6|13086.7|13085.7|13090.6|13089.7|13083.9|13083.2|1279
1651154700000|2022-04-28 14:05:00|13086.4|13085.4|13091.4|13090.7|13091.5|13090.8|13081.4|13080.7|1080
1651155000000|2022-04-28 14:10:00|13092.1|13091.1|13097.6|13096.6|13099.2|13098.2|13088|13087.2|995
1651155300000|2022-04-28 14:15:00|13097.5|13096.5|13123.7|13122.7|13126.2|13125.2|13095.9|13094.9|1613
1651155600000|2022-04-28 14:20:00|13123.6|13122.6|13115.1|13114.1|13123.7|13122.7|13107.9|13106.9|1300
1651155900000|2022-04-28 14:25:00|13115|13114|13110.7|13110|13115.9|13115.2|13107|13106.2|1227
1651156200000|2022-04-28 14:30:00|13110.8|13110.1|13115.2|13114.2|13115.8|13115|13108.9|13107.9|1233
1651156500000|2022-04-28 14:35:00|13114.9|13114.4|13117.4|13116.4|13122.1|13121.3|13114.2|13113.4|1097
1651156800000|2022-04-28 14:40:00|13117.3|13116.3|13114|13113|13118.1|13117.4|13105.2|13104.2|1186
1651157100000|2022-04-28 14:45:00|13113.8|13113.1|13121.2|13120.5|13125.8|13124.8|13113.4|13112.5|1208
1651157400000|2022-04-28 14:50:00|13121.3|13120.6|13110.2|13109.5|13124.3|13123.4|13107.2|13106.2|1356
1651157700000|2022-04-28 14:55:00|13110.5|13109.4|13102.9|13101.9|13110.5|13109.6|13092.3|13091.3|1641
1651158000000|2022-04-28 15:00:00|13103|13102|13097.4|13096.4|13106.9|13105.9|13096.5|13095.5|1137
1651158300000|2022-04-28 15:05:00|13097.2|13096.5|13098.8|13097.8|13100.2|13099.2|13090.7|13089.7|953
1651158600000|2022-04-28 15:10:00|13098.7|13097.7|13097.8|13096.8|13108.8|13108.1|13097.6|13096.8|1051
1651158900000|2022-04-28 15:15:00|13097.3|13096.6|13097.1|13096.1|13104.7|13103.9|13096.9|13095.9|804
1651159200000|2022-04-28 15:20:00|13097.4|13096.7|13086.3|13085.6|13098.2|13097.2|13081.4|13080.2|993
1651159500000|2022-04-28 15:25:00|13086.2|13085.5|13078.2|13077.2|13086.7|13085.7|13077.6|13076.9|889
1651159800000|2022-04-28 15:30:00|13078.3|13077.3|13084.4|13083.4|13087.7|13086.7|13077.5|13076.8|920
1651160100000|2022-04-28 15:35:00|13084.3|13083.3|13079.6|13078.6|13087|13086.2|13079|13078|710
1651160400000|2022-04-28 15:40:00|13079.7|13078.7|13074.7|13073.7|13079.7|13078.7|13072.3|13070.7|766
1651160700000|2022-04-28 15:45:00|13074.6|13073.6|13087.7|13086.7|13088.3|13086.9|13074.3|13073.3|766
1651161000000|2022-04-28 15:50:00|13087.9|13086.9|13092.4|13091.7|13096.6|13095.3|13087.8|13086.9|743
1651161300000|2022-04-28 15:55:00|13092.5|13091.5|13094.1|13093.4|13097.9|13097.2|13091|13090.2|765
1651161600000|2022-04-28 16:00:00|13093.8|13093.1|13093.6|13092.6|13096.3|13095.3|13088.7|13087.8|656
1651161900000|2022-04-28 16:05:00|13093.7|13092.7|13095.6|13094|13096.3|13095.3|13090.1|13089.2|539
1651162200000|2022-04-28 16:10:00|13095.3|13094.3|13100.2|13099.2|13101.9|13101.1|13094.7|13093.8|541
1651162500000|2022-04-28 16:15:00|13100.1|13099.1|13111.5|13110.5|13111.6|13110.6|13097.5|13096.6|727
1651162800000|2022-04-28 16:20:00|13111.6|13110.6|13105.4|13104.7|13113.2|13112.2|13104.5|13103.5|957
1651163100000|2022-04-28 16:25:00|13105.5|13104.5|13101|13100|13108.2|13107.4|13100.8|13100|687
1651163400000|2022-04-28 16:30:00|13101.1|13100.1|13099.4|13098.4|13105.6|13104.7|13099.2|13098.2|606
1651163700000|2022-04-28 16:35:00|13099.5|13098.5|13095.3|13094.3|13101.2|13100.4|13095.1|13094.2|591
1651164000000|2022-04-28 16:40:00|13096|13095|13097.1|13096.1|13100.6|13099.6|13096|13095|586
1651164300000|2022-04-28 16:45:00|13097.2|13096.2|13091.1|13090.1|13098.2|13097.4|13089.4|13088.5|693
1651164600000|2022-04-28 16:50:00|13091.3|13090.6|13098.6|13097.9|13098.6|13097.9|13091.3|13090.4|544
1651164900000|2022-04-28 16:55:00|13098.7|13098|13096.9|13096.2|13099|13098.3|13095.5|13094.5|520
1651165200000|2022-04-28 17:00:00|13097.1|13096.1|13100.7|13099.7|13104.1|13102.6|13095.4|13094.6|829
1651165500000|2022-04-28 17:05:00|13100.6|13099.6|13102.7|13102|13103|13102.1|13096.2|13095.3|514
1651165800000|2022-04-28 17:10:00|13102.8|13102.1|13103.1|13102.1|13106.3|13105.3|13100.8|13100.1|517
1651166100000|2022-04-28 17:15:00|13103.2|13102.2|13098.8|13097.8|13104.1|13103.1|13097.7|13096.9|465
1651166400000|2022-04-28 17:20:00|13098.9|13097.9|13100.6|13099.6|13102.2|13101.1|13096.4|13095.4|624
1651166700000|2022-04-28 17:25:00|13100.8|13099.3|13103|13102|13103|13102.1|13098.8|13097.8|370
1651167000000|2022-04-28 17:30:00|13103.1|13102.4|13106.7|13105.7|13107.7|13106.7|13101.3|13100.4|518
1651167300000|2022-04-28 17:35:00|13106.8|13105.8|13108.1|13107.4|13108.6|13107.8|13104.7|13103.7|482
1651167600000|2022-04-28 17:40:00|13108.2|13107.5|13109.2|13108.2|13110.7|13109.8|13104.1|13103.3|533
1651167900000|2022-04-28 17:45:00|13109.1|13108.1|13110.6|13109.9|13113.9|13113.1|13108.5|13107.6|585
1651168200000|2022-04-28 17:50:00|13110.7|13110|13109.9|13108.9|13111.8|13110.9|13107.7|13106.8|456
1651168500000|2022-04-28 17:55:00|13109.8|13108.8|13111.3|13110.6|13113|13112.1|13108.7|13107.8|474
1651168800000|2022-04-28 18:00:00|13111.2|13110.5|13109.8|13108.8|13111.6|13110.8|13108.5|13107.5|621
1651169100000|2022-04-28 18:05:00|13109.7|13108.7|13103.3|13102.6|13112|13111|13103.2|13102.3|479
1651169400000|2022-04-28 18:10:00|13103.4|13102.7|13099|13098|13103.5|13102.8|13098.1|13097.4|478
1651169700000|2022-04-28 18:15:00|13099.1|13098.1|13096.4|13095.7|13099.1|13098.1|13094.8|13094.1|488
1651170000000|2022-04-28 18:20:00|13096.7|13095.8|13085.4|13084.7|13096.9|13096|13085.1|13084.2|472
1651170300000|2022-04-28 18:25:00|13085.3|13084.6|13086.4|13085.7|13087.5|13086.6|13081.5|13080.5|573
1651170600000|2022-04-28 18:30:00|13086.6|13085.6|13085.3|13084.6|13090.8|13089.8|13083|13082.1|477
1651170900000|2022-04-28 18:35:00|13085.4|13084.7|13096.5|13095.8|13097|13096.3|13085.2|13084.5|585
1651171200000|2022-04-28 18:40:00|13096.4|13095.7|13095.9|13095.2|13096.9|13096|13093.5|13092.8|418
1651171500000|2022-04-28 18:45:00|13095.8|13095.1|13093.4|13092.7|13097|13096.3|13093.4|13092.7|365
1651171800000|2022-04-28 18:50:00|13093.3|13092.6|13093.1|13092.4|13096.6|13095.8|13091.3|13090.6|504
1651172100000|2022-04-28 18:55:00|13093|13092.3|13090|13089.3|13099.1|13098.4|13090|13089|689
1651172400000|2022-04-28 19:00:00|13090.1|13089.4|13083.3|13082.6|13090.9|13090.2|13082.4|13081.4|609
1651172700000|2022-04-28 19:05:00|13083.4|13082.7|13089.5|13088.5|13090.4|13089.5|13083.3|13082.4|391
1651173000000|2022-04-28 19:10:00|13089.4|13088.4|13092.1|13091.4|13092.3|13091.4|13089|13088|306
1651173300000|2022-04-28 19:15:00|13092.2|13091.2|13094.4|13093.4|13094.6|13093.8|13091|13090.1|406
1651173600000|2022-04-28 19:20:00|13094.5|13093.5|13094.7|13094|13095.1|13094.3|13092.6|13091.8|314
1651173900000|2022-04-28 19:25:00|13095|13093.9|13089.1|13088.4|13095|13093.9|13088.6|13087.9|292
1651174200000|2022-04-28 19:30:00|13089.2|13088.5|13086.8|13086.1|13091.3|13090.6|13086.4|13085.6|416
1651174500000|2022-04-28 19:35:00|13086.9|13086.2|13091.2|13090.2|13091.6|13090.9|13085.9|13085|397
1651174800000|2022-04-28 19:40:00|13091|13090.3|13090.3|13089.6|13093.7|13092.9|13090.3|13089.6|320
1651175100000|2022-04-28 19:45:00|13090.2|13089.5|13093.9|13093.2|13093.9|13093.2|13088.4|13087.5|291
1651175400000|2022-04-28 19:50:00|13093.7|13093|13090.9|13089.9|13093.7|13093|13087.1|13086.1|425
1651175700000|2022-04-28 19:55:00|13091|13090|13089|13088|13093.3|13092.5|13086.2|13085.2|543
1651176000000|2022-04-28 20:00:00|13088.9|13087.9|13088.1|13087.1|13091.9|13091|13086.5|13085.5|415
1651176300000|2022-04-28 20:05:00|13087.8|13087.2|13086.3|13085.6|13088.1|13087.2|13085.2|13084.4|252
1651176600000|2022-04-28 20:10:00|13086.4|13085.7|13087|13086|13087.2|13086.4|13085.7|13084.8|153
1651176900000|2022-04-28 20:15:00|13087.1|13086.1|13087.2|13086.2|13087.4|13086.5|13085.3|13084.4|216
1651177200000|2022-04-28 20:20:00|13087.1|13086.1|13082.1|13081.1|13087.1|13086.1|13081.5|13080.8|251
1651177500000|2022-04-28 20:25:00|13082.2|13081.2|13079.5|13078.8|13082.2|13081.2|13078.8|13078|200
1651177800000|2022-04-28 20:30:00|13079.6|13078.6|13085.5|13084.5|13085.7|13084.7|13079.5|13078.6|190
1651178100000|2022-04-28 20:35:00|13085.7|13084.7|13090.3|13089.3|13090.3|13089.3|13085.6|13084.6|260
1651178400000|2022-04-28 20:40:00|13090.2|13089.2|13087.1|13086.1|13090.3|13089.5|13087|13085.5|137
1651178700000|2022-04-28 20:45:00|13087.5|13085.8|13085.9|13084.9|13088.2|13086.5|13084.9|13083.7|197
1651179000000|2022-04-28 20:50:00|13086|13085|13087|13086|13088.3|13086.6|13085.8|13084.5|347
1651179300000|2022-04-28 20:55:00|13087.5|13085.6|13087.3|13081.3|13089.2|13085.6|13083.9|13078.3|537
1651179600000|2022-04-28 21:00:00|13088.5|13082.5|13092.1|13086.1|13092.4|13086.4|13088.5|13082.5|37
1651179900000|2022-04-28 21:05:00|13092.5|13086.5|13091.8|13085.8|13093.5|13087.5|13090.5|13084.5|706
1651180200000|2022-04-28 21:10:00|13091.5|13085.5|13090.7|13084.7|13095.3|13089.3|13090.3|13084.3|133
1651180500000|2022-04-28 21:15:00|13090.6|13084.6|13091.4|13085.4|13093.3|13087.3|13090.2|13084.2|139
1651180800000|2022-04-28 21:20:00|13092.7|13086.7|13092.7|13086.7|13093.4|13087.4|13089.6|13083.6|104
1651181100000|2022-04-28 21:25:00|13092.3|13086.3|13089.4|13083.4|13094.6|13088.6|13087.4|13081.4|127
1651181400000|2022-04-28 21:30:00|13087.9|13081.9|13089.4|13083.4|13091.9|13085.9|13086.5|13080.5|165
1651181700000|2022-04-28 21:35:00|13090.2|13084.2|13088.6|13083|13091.4|13085.4|13087.9|13081.9|136
1651182000000|2022-04-28 21:40:00|13088.8|13083.4|13089|13083|13089.8|13083.9|13086.7|13080.7|141
1651182300000|2022-04-28 21:45:00|13088.4|13082.4|13088.7|13084.3|13089.8|13084.6|13087.3|13081.9|198
1651182600000|2022-04-28 21:50:00|13088.3|13084.5|13088.1|13084|13089.5|13084.5|13087.3|13082.1|183
1651182900000|2022-04-28 21:55:00|13088|13083.9|13089.3|13083.3|13090.3|13084.3|13087|13082.3|181
1651183200000|2022-04-28 22:00:00|13089.6|13083.6|13086|13082.6|13090.7|13086|13084.6|13079.5|792
1651183500000|2022-04-28 22:05:00|13086.2|13082.3|13082.2|13079.4|13086.8|13082.5|13081.2|13078.6|325
1651183800000|2022-04-28 22:10:00|13082.4|13079.6|13089.8|13087.1|13091.4|13087.8|13082.1|13078.8|696
1651184100000|2022-04-28 22:15:00|13090|13086.9|13092.4|13090.5|13097|13094.7|13089.8|13086.9|601
1651184400000|2022-04-28 22:20:00|13092.2|13090.2|13087|13084.9|13092.6|13090.9|13085.6|13084.3|611
1651184700000|2022-04-28 22:25:00|13086.9|13085|13084.8|13083.2|13087.4|13085.8|13082.1|13080.6|722
1651185000000|2022-04-28 22:30:00|13084.6|13083.6|13087.9|13086.2|13089.9|13088.2|13084.1|13082.5|501
1651185300000|2022-04-28 22:35:00|13088|13086.1|13087.9|13086.9|13089.6|13087.9|13086.8|13085.4|252
1651185600000|2022-04-28 22:40:00|13088.3|13086.8|13085.4|13083.7|13090.1|13088.3|13084.7|13083.3|333
1651185900000|2022-04-28 22:45:00|13085.3|13083.6|13090|13088.2|13090.1|13088.8|13084.7|13083.5|299
1651186200000|2022-04-28 22:50:00|13089.9|13088.3|13088.7|13087.1|13091.2|13089.8|13087.8|13086.4|527
1651186500000|2022-04-28 22:55:00|13088.6|13087|13090.7|13089.1|13090.9|13089.7|13087.6|13086|412
1651186800000|2022-04-28 23:00:00|13090.9|13089.3|13083.1|13082.1|13091.4|13090.4|13082.6|13081.3|396
1651187100000|2022-04-28 23:05:00|13083.2|13082.2|13085.4|13084.4|13086.2|13084.9|13083.1|13081.9|306
1651187400000|2022-04-28 23:10:00|13085.1|13084.5|13084.8|13083.8|13087.3|13086.1|13084|13083.1|276
1651187700000|2022-04-28 23:15:00|13084.7|13083.7|13084.3|13083.3|13087.1|13086.1|13083.3|13082.5|218
1651188000000|2022-04-28 23:20:00|13084.4|13083.4|13080|13079|13086.7|13085.7|13079.8|13078.9|364
1651188300000|2022-04-28 23:25:00|13080.1|13079.1|13081.8|13081.1|13082.1|13081.2|13078.1|13077.4|402
1651188600000|2022-04-28 23:30:00|13082|13081|13082.9|13081.9|13083.3|13082.3|13079.2|13078.2|322
1651188900000|2022-04-28 23:35:00|13083|13082|13087.4|13086.4|13088.9|13087.5|13083|13082|417
1651189200000|2022-04-28 23:40:00|13087.8|13086.2|13080.8|13079.8|13088.3|13087.3|13080.6|13079.3|360
1651189500000|2022-04-28 23:45:00|13080.9|13079.9|13079.8|13078.8|13084.1|13083.3|13079.6|13078.7|422
1651189800000|2022-04-28 23:50:00|13079.9|13078.9|13081.5|13080.5|13082|13081.1|13078.3|13077.3|549
1651190100000|2022-04-28 23:55:00|13081.4|13080.4|13079.1|13078.4|13082.3|13081.5|13079.1|13078.3|262
1651190400000|2022-04-29 00:00:00|13079.2|13078.5|13078.4|13077.4|13082.8|13081.8|13069.9|13068.9|829
1651190700000|2022-04-29 00:05:00|13078.6|13077.6|13068.2|13067.2|13078.6|13077.6|13068|13067|708
1651191000000|2022-04-29 00:10:00|13068.3|13067.3|13066.2|13065.2|13070.6|13069.6|13057.7|13056.7|794
1651191300000|2022-04-29 00:15:00|13065.6|13064.9|13066.5|13065.5|13068.4|13067.4|13063|13062|490
1651191600000|2022-04-29 00:20:00|13066.6|13065.6|13073.3|13072.3|13076|13075|13066.5|13065.5|570
1651191900000|2022-04-29 00:25:00|13073|13072|13073.5|13072.5|13076.6|13075.6|13071.1|13070.3|415
1651192200000|2022-04-29 00:30:00|13073.3|13072.3|13073.8|13072.8|13074.1|13073.2|13070|13069|403
1651192500000|2022-04-29 00:35:00|13073.7|13072.7|13065.7|13064.7|13074.1|13073.1|13062.9|13061.9|424
1651192800000|2022-04-29 00:40:00|13066.1|13065.4|13067.9|13066.9|13069.2|13068.2|13065.9|13065|410
1651193100000|2022-04-29 00:45:00|13068.2|13067.2|13070.7|13069.7|13074.7|13073.3|13068.1|13067.1|429
1651193400000|2022-04-29 00:50:00|13070.8|13069.8|13062.8|13061.8|13070.8|13069.8|13061.8|13060.8|529
1651193700000|2022-04-29 00:55:00|13062.6|13061.9|13058.1|13057.1|13064.8|13063.8|13054.5|13053.7|645
1651194000000|2022-04-29 01:00:00|13058.2|13057.5|13058.9|13058.2|13061.1|13060.1|13053.7|13052.7|656
1651194300000|2022-04-29 01:05:00|13059.2|13058.1|13056.7|13055.7|13059.2|13058.1|13052.6|13051.9|583
1651194600000|2022-04-29 01:10:00|13056.8|13055.8|13048.2|13047.2|13057|13056|13046.3|13045.3|959
1651194900000|2022-04-29 01:15:00|13048.1|13047.1|13051.8|13050.8|13054.1|13053.2|13048.1|13047.1|589
1651195200000|2022-04-29 01:20:00|13051.9|13050.9|13048.4|13047.4|13052.1|13051.4|13048.3|13046.7|533
1651195500000|2022-04-29 01:25:00|13047.7|13047|13040.1|13039.4|13047.7|13047|13037.5|13036.5|676
1651195800000|2022-04-29 01:30:00|13040.4|13039.3|13047.9|13046.9|13050.8|13050|13040.3|13039.3|747
1651196100000|2022-04-29 01:35:00|13047.8|13047.1|13052.6|13051.9|13053.9|13053.1|13046.7|13045.9|696
1651196400000|2022-04-29 01:40:00|13052.7|13052|13055.4|13054.4|13057.8|13056.8|13050.3|13049.3|433
1651196700000|2022-04-29 01:45:00|13055.5|13054.5|13057.4|13056.4|13057.4|13056.4|13050.5|13049.8|485
1651197000000|2022-04-29 01:50:00|13057.6|13056.9|13062.2|13061.2|13063.2|13062.2|13054.8|13054.1|381
1651197300000|2022-04-29 01:55:00|13062.1|13061.1|13068.2|13067.5|13070.3|13069|13061.2|13060.3|825
1651197600000|2022-04-29 02:00:00|13068.3|13067.6|13066|13065|13070.2|13069.2|13064.8|13063.8|557
1651197900000|2022-04-29 02:05:00|13066.1|13065.1|13066.5|13065.8|13068.4|13067.7|13063.9|13062.9|416
1651198200000|2022-04-29 02:10:00|13066.4|13065.7|13068.8|13067.8|13072.2|13071.3|13066.2|13065.4|444
1651198500000|2022-04-29 02:15:00|13068.4|13067.4|13065.7|13064.7|13069|13068.2|13064.7|13063.9|447
1651198800000|2022-04-29 02:20:00|13066.1|13065.1|13076.6|13075.9|13076.8|13075.9|13066|13065|461
1651199100000|2022-04-29 02:25:00|13076.7|13075.7|13077.7|13077|13080.5|13079.8|13075.7|13074.9|405
1651199400000|2022-04-29 02:30:00|13077.9|13076.9|13071.1|13070.1|13078.3|13077.6|13070.9|13070|656
1651199700000|2022-04-29 02:35:00|13071|13070|13070.6|13069.6|13071.4|13070.4|13065|13064.2|625
1651200000000|2022-04-29 02:40:00|13070.7|13069.7|13071.6|13070.6|13073.4|13072.4|13068.7|13067.8|467
1651200300000|2022-04-29 02:45:00|13071.4|13070.4|13077.5|13076.5|13078.7|13077.9|13071.1|13070.3|474
1651200600000|2022-04-29 02:50:00|13077.4|13076.4|13071.6|13070.6|13077.5|13076.5|13068.6|13067.7|511
1651200900000|2022-04-29 02:55:00|13071.5|13070.5|13074.7|13073.7|13075.9|13075.1|13071|13070|481
1651201200000|2022-04-29 03:00:00|13074.6|13073.6|13069|13068|13075|13074.2|13066.9|13066.1|442
1651201500000|2022-04-29 03:05:00|13069.1|13068.1|13067|13066|13070.7|13070|13065.9|13064.9|469
1651201800000|2022-04-29 03:10:00|13066.9|13065.9|13070|13069|13073.2|13072.2|13065.8|13065|338
1651202100000|2022-04-29 03:15:00|13070.1|13069.1|13072.4|13071.4|13074.3|13073.3|13070|13069|307
1651202400000|2022-04-29 03:20:00|13072.5|13071.5|13069.9|13068.9|13075.5|13074.7|13069.5|13068.7|383
1651202700000|2022-04-29 03:25:00|13069.6|13068.8|13069.7|13068.7|13071.2|13070.2|13065.4|13064.3|380
1651203000000|2022-04-29 03:30:00|13069.8|13068.8|13059.7|13059|13069.8|13068.8|13059.5|13058.5|581
1651203300000|2022-04-29 03:35:00|13059.6|13058.9|13060.3|13059.6|13062.2|13061.5|13058|13057.3|513
1651203600000|2022-04-29 03:40:00|13060.4|13059.7|13066.5|13065.5|13066.7|13066|13060.4|13059.7|398
1651203900000|2022-04-29 03:45:00|13066.4|13065.4|13062.1|13061.1|13067.4|13066.7|13061|13059.8|304
1651204200000|2022-04-29 03:50:00|13062|13061.3|13066.2|13065.5|13068.4|13067.7|13061.2|13060.5|375
1651204500000|2022-04-29 03:55:00|13066.3|13065.6|13064.6|13063.9|13068.2|13067.4|13062.6|13061.9|346
1651204800000|2022-04-29 04:00:00|13064.7|13064|13064.7|13064|13066.7|13066|13063.9|13063.2|324
1651205100000|2022-04-29 04:05:00|13064.8|13064.1|13062.5|13061.8|13067.2|13066.5|13062.3|13061.5|322
1651205400000|2022-04-29 04:10:00|13062.6|13061.9|13064.6|13063.9|13065.9|13065.2|13061.9|13061.2|262
1651205700000|2022-04-29 04:15:00|13064.7|13064|13056.1|13055.1|13065.3|13064.6|13054.4|13053.4|320
1651206000000|2022-04-29 04:20:00|13056.4|13054.8|13060.2|13059.5|13063.2|13062.3|13056|13054.8|456
1651206300000|2022-04-29 04:25:00|13060.3|13059.6|13058.7|13058|13062.1|13061.4|13058.2|13057.2|378
1651206600000|2022-04-29 04:30:00|13058.6|13057.9|13059.2|13058.5|13060.2|13059.5|13055.2|13054.5|299
1651206900000|2022-04-29 04:35:00|13059.3|13058.6|13057.1|13056.1|13060.1|13059.4|13056.9|13056.1|292
1651207200000|2022-04-29 04:40:00|13056.9|13056.2|13055.8|13054.8|13057.2|13056.5|13054.2|13053.5|299
1651207500000|2022-04-29 04:45:00|13055.7|13054.7|13053.5|13052.8|13056.5|13055.7|13050.6|13049.8|326
1651207800000|2022-04-29 04:50:00|13053.6|13052.9|13050.1|13049.4|13053.8|13053|13046.6|13045.9|372
1651208100000|2022-04-29 04:55:00|13050|13049.3|13054|13053.3|13057|13056.3|13050|13049.3|533
1651208400000|2022-04-29 05:00:00|13054.1|13053.4|13052.8|13051.8|13057.2|13056.4|13050.4|13049.7|588
1651208700000|2022-04-29 05:05:00|13052.9|13051.9|13048.5|13047.8|13053.6|13052.8|13048.4|13047.4|537
1651209000000|2022-04-29 05:10:00|13048.7|13048|13043|13042|13048.8|13048.1|13041.4|13040.4|612
1651209300000|2022-04-29 05:15:00|13042.9|13041.9|13041.5|13040.5|13047.5|13046.7|13039.2|13038.2|645
1651209600000|2022-04-29 05:20:00|13041.4|13040.4|13039.6|13038.6|13046.1|13045.1|13039.5|13038.5|666
1651209900000|2022-04-29 05:25:00|13039.5|13038.8|13049.6|13048.6|13049.6|13048.6|13036.6|13035.6|723
1651210200000|2022-04-29 05:30:00|13049.5|13048.5|13053.1|13052.4|13055.9|13055|13047.2|13046.2|793
1651210500000|2022-04-29 05:35:00|13053|13052.3|13053.1|13052.4|13053.9|13053|13048.6|13047.9|633
1651210800000|2022-04-29 05:40:00|13053.8|13053.1|13051.7|13051|13054.9|13054.1|13050.9|13050.1|641
1651211100000|2022-04-29 05:45:00|13051.8|13051.1|13049.7|13049|13052.7|13051.9|13048|13047.1|412
1651211400000|2022-04-29 05:50:00|13049.8|13049.1|13045.1|13044.4|13049.9|13049.2|13040.5|13039.3|762
1651211700000|2022-04-29 05:55:00|13045|13044.3|13039.1|13038.1|13045.9|13044.9|13037.6|13036.9|481
1651212000000|2022-04-29 06:00:00|13039|13038|13046|13045|13048.8|13047.9|13039|13038|771
1651212300000|2022-04-29 06:05:00|13046.3|13044.8|13042|13041.3|13048|13047.1|13039.8|13039.1|792
1651212600000|2022-04-29 06:10:00|13041.9|13041.2|13034.6|13033.6|13043.4|13042.5|13030.1|13029.1|902
1651212900000|2022-04-29 06:15:00|13034.4|13033.7|13029.6|13028.6|13035.1|13034.1|13025.8|13025|970
1651213200000|2022-04-29 06:20:00|13029.5|13028.5|13023.7|13023|13031.7|13030.7|13021.4|13020.5|1035
1651213500000|2022-04-29 06:25:00|13023.6|13022.9|13024.7|13023.7|13031.4|13030.5|13017.9|13016.6|1004
1651213800000|2022-04-29 06:30:00|13024.8|13023.8|13032|13031|13032.3|13031.3|13024.8|13023.8|708
1651214100000|2022-04-29 06:35:00|13032.1|13031.1|13028.2|13027.2|13032.6|13031.6|13026.4|13025.4|698
1651214400000|2022-04-29 06:40:00|13028.1|13027.1|13035.1|13034.1|13036.1|13035.2|13028.1|13027.1|754
1651214700000|2022-04-29 06:45:00|13034.8|13034.2|13033.6|13032.6|13037.2|13036.2|13031.7|13030.7|779
1651215000000|2022-04-29 06:50:00|13033.8|13032.8|13037.9|13036.9|13038.7|13037.9|13031.8|13030.9|682
1651215300000|2022-04-29 06:55:00|13037.8|13036.8|13025.4|13024.4|13037.8|13036.8|13022.7|13021.7|992
1651215600000|2022-04-29 07:00:00|13025.5|13024.5|13025.1|13024.1|13034.1|13033.1|13021.5|13020.5|1122
1651215900000|2022-04-29 07:05:00|13024.2|13023.2|13022.5|13021.5|13024.8|13023.8|13016.6|13015.6|1089
1651216200000|2022-04-29 07:10:00|13022.8|13021.8|13024.8|13023.8|13025.1|13024.1|13019.1|13018.1|864
1651216500000|2022-04-29 07:15:00|13024.7|13023.7|13034.6|13033.6|13037.2|13036.2|13023|13022|964
1651216800000|2022-04-29 07:20:00|13034.7|13033.7|13023.6|13022.6|13035.1|13034.3|13021.7|13020.7|809
1651217100000|2022-04-29 07:25:00|13023.5|13022.5|13022.9|13022.2|13024|13023|13015.1|13014.1|932
1651217400000|2022-04-29 07:30:00|13023|13022|13023.3|13022.6|13027.5|13026.5|13020.7|13019.7|889
1651217700000|2022-04-29 07:35:00|13023.2|13022.5|13009.8|13008.8|13023.5|13022.5|13007.8|13006.8|963
1651218000000|2022-04-29 07:40:00|13009.9|13008.9|13009.7|13008.7|13010.5|13009.6|13004.1|13003.1|867
1651218300000|2022-04-29 07:45:00|13009.6|13008.6|13018.1|13017.1|13018.2|13017.3|13007.9|13006.9|773
1651218600000|2022-04-29 07:50:00|13018|13017|13006.8|13006.1|13018.7|13018|13004.9|13004.1|993
1651218900000|2022-04-29 07:55:00|13007|13006|13001.8|13001.1|13007|13006|12998.9|12998|1099
1651219200000|2022-04-29 08:00:00|13001.9|13001.2|12991.9|12990.9|13005.9|13004.9|12987.6|12985.2|1073
1651219500000|2022-04-29 08:05:00|12992|12991|12984.1|12983.1|12992|12991|12979.6|12978.6|1072
1651219800000|2022-04-29 08:10:00|12984.2|12983.2|12988.7|12988|12989.5|12988.8|12977.5|12976.5|1060
1651220100000|2022-04-29 08:15:00|12988.6|12987.9|12986|12985|12994.3|12993.5|12985.5|12984.6|1007
1651220400000|2022-04-29 08:20:00|12985.9|12984.9|12989.7|12988.7|12990.6|12989.6|12983.8|12982.8|949
1651220700000|2022-04-29 08:25:00|12989.6|12988.6|12984.7|12983.7|12990.2|12989.2|12980.1|12979.4|976
1651221000000|2022-04-29 08:30:00|12984.8|12983.8|12988.8|12988.1|12989.7|12988.7|12982.4|12981.4|959
1651221300000|2022-04-29 08:35:00|12989|12988|12997.2|12996.2|12998.6|12997.6|12987.4|12986.4|973
1651221600000|2022-04-29 08:40:00|12997.1|12996.1|12995.2|12994.2|12997.5|12996.8|12991.1|12990.1|1093
1651221900000|2022-04-29 08:45:00|12995.1|12994.1|13004.2|13003.2|13005.1|13004.2|12993.2|12992.5|1123
1651222200000|2022-04-29 08:50:00|13004.1|13003.1|13018.8|13017.8|13021.1|13020.1|13002.2|13001.2|1251
1651222500000|2022-04-29 08:55:00|13018.7|13017.7|13011.1|13010.4|13018.7|13017.7|13010.7|13010|798
1651222800000|2022-04-29 09:00:00|13011|13010.3|13019.9|13018.9|13023.3|13022.3|13010.9|13010.1|927
1651223100000|2022-04-29 09:05:00|13020|13019|13022.1|13021.1|13023.6|13022.7|13017.4|13016.5|858
1651223400000|2022-04-29 09:10:00|13022|13021|13031.5|13030.8|13032.1|13031.1|13020.6|13019.6|1034
1651223700000|2022-04-29 09:15:00|13031.6|13030.6|13026.2|13025.2|13033.5|13032.8|13026.2|13025.2|888
1651224000000|2022-04-29 09:20:00|13026.3|13025.3|13037.3|13036.3|13037.8|13036.8|13023.5|13022.5|817
1651224300000|2022-04-29 09:25:00|13037.7|13036.7|13035.8|13035.1|13039.2|13038.2|13034.1|13033.1|837
1651224600000|2022-04-29 09:30:00|13035.9|13035.2|13040.2|13039.2|13041.6|13040.6|13032.8|13031.8|867
1651224900000|2022-04-29 09:35:00|13040.3|13039.3|13044.2|13043.2|13045.8|13044.9|13037.7|13036.9|726
1651225200000|2022-04-29 09:40:00|13044.3|13043.3|13048.2|13047.5|13050|13049.2|13044.3|13043.3|783
1651225500000|2022-04-29 09:45:00|13048.4|13047.4|13037.9|13036.2|13050.1|13049.4|13037.2|13036|881
1651225800000|2022-04-29 09:50:00|13037.5|13036.5|13035.7|13034.7|13040.5|13039.3|13033.9|13032.9|828
1651226100000|2022-04-29 09:55:00|13036|13035|13031.1|13030.1|13037.8|13036.8|13029|13028|1043
1651226400000|2022-04-29 10:00:00|13031|13030|13025|13024|13033.2|13032.5|13022.5|13021.3|967
1651226700000|2022-04-29 10:05:00|13025.1|13024.1|13033.5|13032.8|13035.1|13034.1|13022.2|13021.2|980
1651227000000|2022-04-29 10:10:00|13033.4|13032.7|13038.8|13037.8|13039.9|13039.1|13032.5|13031.7|691
1651227300000|2022-04-29 10:15:00|13038.7|13037.7|13039.3|13038.3|13043.2|13042.2|13036.9|13036|610
1651227600000|2022-04-29 10:20:00|13039.4|13038.4|13029.3|13028.3|13039.5|13038.5|13029.1|13028.2|647
1651227900000|2022-04-29 10:25:00|13029.2|13028.2|13018.7|13017.7|13029.4|13028.4|13018|13017|838
1651228200000|2022-04-29 10:30:00|13019|13018.3|13020.8|13019.8|13026.2|13025|13015.4|13014.4|734
1651228500000|2022-04-29 10:35:00|13020.9|13019.9|13018.6|13017.9|13025.1|13024.1|13018.6|13017.7|696
1651228800000|2022-04-29 10:40:00|13018.7|13017.7|13007.6|13006.6|13020.3|13019.3|13006.1|13005.1|922
1651229100000|2022-04-29 10:45:00|13006.9|13005.9|13012.9|13011.9|13013.3|13012.3|13005.3|13004.5|660
1651229400000|2022-04-29 10:50:00|13012.7|13011.7|13011.8|13010.8|13018|13017|13009.8|13008.8|800
1651229700000|2022-04-29 10:55:00|13011.9|13010.9|13010.2|13009.5|13014.2|13013.3|13007.1|13006.2|563
1651230000000|2022-04-29 11:00:00|13009.8|13009.2|13002.6|13001.9|13010.3|13009.6|12999.4|12998.5|932
1651230300000|2022-04-29 11:05:00|13002.5|13001.8|13006.4|13005.4|13006.9|13005.6|12989.7|12988.8|1011
1651230600000|2022-04-29 11:10:00|13006.5|13005.5|13007|13006.3|13009.5|13008.8|13004.7|13003.7|908
1651230900000|2022-04-29 11:15:00|13006.9|13006.2|12997.7|12996.7|13009.3|13008.3|12994.9|12993.9|873
1651231200000|2022-04-29 11:20:00|12997.6|12996.6|13000.3|12999.3|13007|13006|12997.6|12996.6|912
1651231500000|2022-04-29 11:25:00|12999.7|12999|12990.6|12989.6|13002.5|13001.5|12986.1|12985|1118
1651231800000|2022-04-29 11:30:00|12990.5|12989.5|12989.3|12988.3|13002.2|13001.2|12988.6|12987.6|1015
1651232100000|2022-04-29 11:35:00|12989.4|12988.4|12990|12989|12994.9|12994|12986|12985.1|763
1651232400000|2022-04-29 11:40:00|12989.9|12988.9|13000.5|12999.5|13001.9|13000.9|12984.2|12983.2|1103
1651232700000|2022-04-29 11:45:00|13000.6|12999.6|13005.8|13004.8|13008.5|13007.5|12998.2|12997.2|1042
1651233000000|2022-04-29 11:50:00|13006.3|13005.3|13005.5|13004.5|13008.1|13007.3|12997.8|12996.8|1036
1651233300000|2022-04-29 11:55:00|13005.8|13004.8|13001.6|13000.6|13007.2|13006.4|12998.3|12997.3|1011
1651233600000|2022-04-29 12:00:00|13000.9|12999.9|13012|13011|13013.2|13012.2|12999.7|12999|987
1651233900000|2022-04-29 12:05:00|13012.2|13011.5|13004.9|13003.9|13014.1|13013.1|13003.1|13002.1|960
1651234200000|2022-04-29 12:10:00|13005.1|13004.1|12998.1|12997.1|13007.3|13006.3|12995.3|12994.5|969
1651234500000|2022-04-29 12:15:00|12998.2|12997.2|13007|13006|13010.3|13009.3|12998|12997|853
1651234800000|2022-04-29 12:20:00|13007.2|13006.2|13014.9|13013.9|13015.7|13014.7|13004.7|13003.9|1107
1651235100000|2022-04-29 12:25:00|13014.8|13014.1|13014.6|13011.1|13015.8|13014.7|13011.7|13007|662
1651235400000|2022-04-29 12:30:00|13013.4|13007.4|13031|13030|13038.1|13037|13013.3|13007.3|2039
1651235700000|2022-04-29 12:35:00|13030.9|13029.9|13026.1|13025.1|13035.7|13034.7|13023.8|13022.8|1393
1651236000000|2022-04-29 12:40:00|13025.7|13025|13023.7|13022.7|13029.8|13028.8|13019.4|13018.7|1324
1651236300000|2022-04-29 12:45:00|13023.6|13022.6|13014.1|13013.1|13024.3|13023.5|13009.4|13008.7|1076
1651236600000|2022-04-29 12:50:00|13014.3|13013.6|13019|13018.3|13022.5|13021.6|13014.3|13013.6|1120
1651236900000|2022-04-29 12:55:00|13019.1|13018.4|13009.3|13008.3|13019.5|13018.8|13005.5|13004.5|1221
1651237200000|2022-04-29 13:00:00|13009.4|13008.4|13013.4|13012.7|13017.4|13016.4|13009.3|13008.4|1304
1651237500000|2022-04-29 13:05:00|13013.6|13012.9|13026.1|13025.1|13027|13025.5|13009.1|13008.2|1309
1651237800000|2022-04-29 13:10:00|13025.9|13024.9|13024.2|13023.2|13028.7|13027.4|13016.1|13015.1|1234
1651238100000|2022-04-29 13:15:00|13024.1|13023.1|13021.9|13021.2|13028.2|13027.2|13018.3|13017.5|1119
1651238400000|2022-04-29 13:20:00|13021.7|13021|13025.2|13024.2|13026|13025.3|13015.1|13014.4|1360
1651238700000|2022-04-29 13:25:00|13025.6|13024.6|13030.9|13030.2|13033.1|13032.4|13025.6|13024.6|1219
1651239000000|2022-04-29 13:30:00|13031|13030.3|13028.3|13027.6|13031.9|13031.2|13024.8|13024.1|1207
1651239300000|2022-04-29 13:35:00|13028.8|13028.1|13031|13030.3|13038.6|13037.6|13027.1|13026.3|1169
1651239600000|2022-04-29 13:40:00|13031.1|13030.4|13023.3|13022.3|13033|13032.3|13022.4|13021.6|985
1651239900000|2022-04-29 13:45:00|13023.2|13022.2|13011.4|13010.7|13023.4|13022.3|13010.4|13009.4|1195
1651240200000|2022-04-29 13:50:00|13011.1|13010.1|13012.1|13011.4|13016.4|13015.7|13010.6|13009.9|1180
1651240500000|2022-04-29 13:55:00|13012.2|13011.5|13007.5|13006.5|13012.2|13011.5|13006.2|13005.4|899
1651240800000|2022-04-29 14:00:00|13007.4|13006.4|13012.7|13011.7|13015.6|13014.3|12999.2|12998.2|1098
1651241100000|2022-04-29 14:05:00|13012.5|13011.5|13016.8|13016.1|13019.8|13019.1|13007.5|13006.8|1095
1651241400000|2022-04-29 14:10:00|13017.1|13016.4|13011|13010|13019|13018.1|13007|13006|1025
1651241700000|2022-04-29 14:15:00|13010.4|13009.4|13011.1|13010.1|13014.9|13013.7|13004.3|13003.3|1266
1651242000000|2022-04-29 14:20:00|13011|13010|13004.9|13004.2|13012|13011.3|13004.4|13003.7|884
1651242300000|2022-04-29 14:25:00|13004.8|13004.1|13006.9|13006.2|13010.9|13009.9|13001|13000.2|916
1651242600000|2022-04-29 14:30:00|13006.8|13006.1|12999.3|12998.6|13009.7|13008.9|12998.7|12997.8|826
1651242900000|2022-04-29 14:35:00|12999.4|12998.7|12999|12998.3|13008.1|13007.4|12997|12996.1|1131
1651243200000|2022-04-29 14:40:00|12998.8|12998.1|12996.5|12995.8|13003.4|13002.6|12995.2|12994.5|1176
1651243500000|2022-04-29 14:45:00|12996.4|12995.4|12990|12989.3|13000.1|12999.1|12984.2|12983.4|1296
1651243800000|2022-04-29 14:50:00|12990.1|12989.4|12973.5|12972.5|12991|12990.3|12968.4|12966.8|1520
1651244100000|2022-04-29 14:55:00|12973.4|12972.4|12965.8|12964.8|12974|12973.1|12947.2|12945|2294
1651244400000|2022-04-29 15:00:00|12965.6|12964.6|12963.6|12962.6|12967.9|12966.5|12938.4|12936|2129
1651244700000|2022-04-29 15:05:00|12963.5|12962.5|12967.8|12966.8|12976|12975|12960.1|12959.1|1390
1651245000000|2022-04-29 15:10:00|12967.6|12966.6|12971|12970|12975.1|12974.1|12965.8|12964.8|1075
1651245300000|2022-04-29 15:15:00|12971.1|12970.1|12979.5|12978.5|12982|12981.1|12970.5|12969.5|1135
1651245600000|2022-04-29 15:20:00|12979.6|12978.6|12977.4|12976.4|12982.1|12981.3|12973.2|12972.4|998
1651245900000|2022-04-29 15:25:00|12977.5|12976.5|12979.7|12979|12984.1|12983.4|12976.9|12976|1006
1651246200000|2022-04-29 15:30:00|12979.4|12978.7|12981.6|12980.9|12985.8|12984.9|12977.8|12977.1|764
1651246500000|2022-04-29 15:35:00|12981.5|12980.8|12982.8|12981.8|12983.7|12983|12979|12978.2|665
1651246800000|2022-04-29 15:40:00|12982.6|12981.6|12983.3|12982.6|12987.3|12986.6|12980.9|12980.2|795
1651247100000|2022-04-29 15:45:00|12983.2|12982.5|12976|12975.3|12984.7|12984|12974.7|12973.8|735
1651247400000|2022-04-29 15:50:00|12975.9|12975.2|12980.1|12979.4|12981|12980|12975.9|12975.2|683
1651247700000|2022-04-29 15:55:00|12979.9|12979.2|12982|12981.3|12982.4|12981.6|12977.7|12977|675
1651248000000|2022-04-29 16:00:00|12982.3|12981.6|12980.9|12979.9|12987|12986.3|12978.8|12977.9|597
1651248300000|2022-04-29 16:05:00|12980.8|12980.2|12981.6|12980.9|12982.5|12981.8|12977.3|12976.5|593
1651248600000|2022-04-29 16:10:00|12982|12981.3|12987|12986.3|12987.9|12987.2|12981.5|12980.6|633
1651248900000|2022-04-29 16:15:00|12986.9|12986.2|12982.3|12981.3|12987.1|12986.4|12980.6|12979.2|590
1651249200000|2022-04-29 16:20:00|12982.2|12981.5|12974.1|12973.4|12983.3|12982.6|12973.1|12972.4|605
1651249500000|2022-04-29 16:25:00|12974|12973.3|12981.9|12981.2|12982.2|12981.4|12972.6|12971.9|504
1651249800000|2022-04-29 16:30:00|12982|12981.3|12979.6|12978.9|12983.4|12982.7|12977.7|12976.9|594
1651250100000|2022-04-29 16:35:00|12979.5|12978.8|12981.5|12980.8|12984.1|12983.4|12979.3|12978.6|369
1651250400000|2022-04-29 16:40:00|12981.4|12980.7|12977.8|12977.1|12981.9|12981.2|12975.9|12975.2|542
1651250700000|2022-04-29 16:45:00|12977.9|12977.2|12974.5|12973.8|12978.9|12978.2|12973.9|12973.2|689
1651251000000|2022-04-29 16:50:00|12974.3|12973.6|12968.3|12967.6|12977.6|12976.7|12967.3|12965.7|624
1651251300000|2022-04-29 16:55:00|12968.4|12967.7|12967.9|12967.2|12969.8|12969|12963.4|12962.4|676
1651251600000|2022-04-29 17:00:00|12967.8|12967.1|12968.8|12968.1|12970.1|12969.4|12967.7|12967|415
1651251900000|2022-04-29 17:05:00|12968.9|12968.2|12960.6|12959.6|12969|12968.3|12960.4|12959.5|655
1651252200000|2022-04-29 17:10:00|12960.9|12960.2|12959.6|12958.9|12963.7|12963|12954.7|12953.5|643
1651252500000|2022-04-29 17:15:00|12959.4|12958.7|12949.4|12948.7|12961.6|12960.8|12949.3|12948.5|600
1651252800000|2022-04-29 17:20:00|12949.6|12948.6|12952.5|12951.5|12954.4|12953.7|12948.6|12947.8|679
1651253100000|2022-04-29 17:25:00|12952.4|12951.4|12942.9|12941.9|12955.5|12954.5|12942.9|12941.3|678
1651253400000|2022-04-29 17:30:00|12943|12942|12946.8|12946.1|12946.9|12946.1|12941.5|12940.8|808
1651253700000|2022-04-29 17:35:00|12946.7|12945.8|12952|12951|12957.6|12956.3|12944.9|12943.9|812
1651254000000|2022-04-29 17:40:00|12951.9|12951.2|12950.5|12949.5|12954.5|12953.7|12949.8|12948.9|560
1651254300000|2022-04-29 17:45:00|12950.7|12949.7|12937.2|12936.2|12951|12950.2|12932.3|12930.8|718
1651254600000|2022-04-29 17:50:00|12937|12936.3|12943.5|12942.5|12943.7|12942.8|12934.7|12933.6|736
1651254900000|2022-04-29 17:55:00|12943.6|12942.6|12950.8|12949.8|12951.5|12950.7|12942.9|12942|676
1651255200000|2022-04-29 18:00:00|12950.2|12949.5|12944.9|12943.9|12951.2|12950.2|12943.8|12942.9|755
1651255500000|2022-04-29 18:05:00|12945|12944|12949.9|12948.9|12954.2|12952.9|12943.8|12942.8|807
1651255800000|2022-04-29 18:10:00|12950|12949.2|12954.1|12953.1|12955.1|12954.3|12948.2|12947.2|698
1651256100000|2022-04-29 18:15:00|12954|12953|12940.1|12939.1|12955.4|12954.5|12937.9|12936.8|726
1651256400000|2022-04-29 18:20:00|12940.2|12939.2|12941.6|12940.6|12944.7|12943.8|12939.8|12938.8|688
1651256700000|2022-04-29 18:25:00|12941.9|12940.4|12943.5|12942.5|12945.9|12944.4|12940.8|12939.7|725
1651257000000|2022-04-29 18:30:00|12943.8|12942.8|12947.6|12946.6|12948.8|12947.5|12941.5|12940.3|719
1651257300000|2022-04-29 18:35:00|12947.5|12946.5|12947.4|12946.4|12950.5|12949.8|12946.5|12945.2|579
1651257600000|2022-04-29 18:40:00|12947.7|12946.1|12945|12944.3|12951.2|12950.5|12944.1|12943.1|775
1651257900000|2022-04-29 18:45:00|12944.9|12944.2|12944.2|12943.2|12947|12945.6|12941.5|12940.5|736
1651258200000|2022-04-29 18:50:00|12944|12943|12939.9|12938.9|12944|12943.1|12938.8|12937.9|602
1651258500000|2022-04-29 18:55:00|12940|12939|12945|12944|12946|12945|12936.3|12935.5|895
1651258800000|2022-04-29 19:00:00|12944.9|12943.9|12948.8|12947.8|12949.8|12948.6|12944|12942.9|1104
1651259100000|2022-04-29 19:05:00|12948.9|12947.9|12954.7|12953.7|12957.3|12955.9|12947.6|12946|1021
1651259400000|2022-04-29 19:10:00|12954.6|12953.6|12954|12952.2|12955.2|12953.9|12950.5|12949.3|843
1651259700000|2022-04-29 19:15:00|12953.9|12952.3|12960.7|12959.7|12961.3|12960.2|12951.9|12950.7|893
1651260000000|2022-04-29 19:20:00|12961|12959.5|12965.4|12964.4|12965.7|12964.4|12958|12956.7|1073
1651260300000|2022-04-29 19:25:00|12965.3|12964.3|12971.2|12970.2|12972.6|12971.2|12965.1|12964|1167
1651260600000|2022-04-29 19:30:00|12971.3|12970.3|12968.8|12967.8|12972.6|12971.2|12967.2|12966.2|897
1651260900000|2022-04-29 19:35:00|12969|12968.1|12976.7|12975.7|12977.6|12976.4|12967.9|12966.9|780
1651261200000|2022-04-29 19:40:00|12977.1|12975.5|12974.6|12973|12980.5|12979.5|12974.2|12972.9|1033
1651261500000|2022-04-29 19:45:00|12974.3|12973.3|12977.6|12976.6|12981.4|12980.2|12973.4|12972.2|873
1651261800000|2022-04-29 19:50:00|12977.1|12976.1|12979.6|12978.6|12981.9|12980.7|12974.6|12973.4|1030
1651262100000|2022-04-29 19:55:00|12979.5|12978.5|12976.9|12975.9|12980|12979|12974.1|12972.9|1061
1651262400000|2022-04-29 20:00:00|12976.8|12975.8|12983.1|12982.1|12983.6|12982.6|12976.3|12975.5|808
1651262700000|2022-04-29 20:05:00|12982.9|12981.9|12981.3|12980.3|12983.7|12982.7|12978.7|12977.7|387
1651263000000|2022-04-29 20:10:00|12981.5|12980.5|12983.3|12982.3|12983.4|12982.4|12980.2|12979.2|426
1651263300000|2022-04-29 20:15:00|12983.1|12982.1|12988.1|12987.1|12988.8|12987.8|12982.7|12981.7|464
1651263600000|2022-04-29 20:20:00|12988.3|12987.3|12987.8|12986.8|12988.4|12987.4|12986.5|12985.5|272
1651263900000|2022-04-29 20:25:00|12987.9|12986.9|12986.6|12985.6|12988.3|12987.3|12985.6|12984.6|377
1651264200000|2022-04-29 20:30:00|12986.7|12985.7|12987.3|12986.3|12987.5|12986.5|12986.2|12985.2|179
1651264500000|2022-04-29 20:35:00|12987.1|12986.1|12991|12990|12991.6|12990.6|12987|12986|182
1651264800000|2022-04-29 20:40:00|12991.1|12990.1|12988.3|12987.3|12992.5|12991.5|12987.9|12986.9|248
1651265100000|2022-04-29 20:45:00|12988.4|12987.4|12985.9|12984.9|12992.5|12991.5|12985.8|12984.8|335
1651265400000|2022-04-29 20:50:00|12986.1|12985.1|12987.7|12986.7|12996.5|12992.3|12985.6|12984.2|597
1651265700000|2022-04-29 20:55:00|12988|12987|12989.3|12983.3|13006.5|13000.5|12970.2|12964.2|659
1651435200000|2022-05-01 20:00:00|12965.5|12953.5|12965.5|12953.5|12970.7|12958.7|12965.5|12953.5|7
1651435800000|2022-05-01 20:10:00|12970.7|12958.7|12967.6|12955.6|12970.7|12958.7|12965.5|12953.5|4
1651436100000|2022-05-01 20:15:00|12965.5|12953.5|12972.7|12961.3|12973|12964.5|12965.5|12953.5|11
1651436400000|2022-05-01 20:20:00|12972.2|12961.8|12978.3|12966.3|12981.3|12969.3|12972.2|12961|20
1651436700000|2022-05-01 20:25:00|12978.4|12966.4|12978.3|12966.3|12978.4|12966.4|12978.3|12966.3|4
1651437000000|2022-05-01 20:30:00|12976.5|12964.5|12977.3|12965.3|12977.4|12965.4|12976.1|12964.1|6
1651437300000|2022-05-01 20:35:00|12976.5|12964.5|12978.4|12966.4|12980.2|12968.2|12976.5|12964.5|5
1651437600000|2022-05-01 20:40:00|12977.8|12965.8|12980.1|12968.1|12980.9|12968.9|12977.8|12965.8|8
1651437900000|2022-05-01 20:45:00|12979.6|12967.6|12981.1|12969.1|12983.4|12971.4|12979.6|12967.6|14
1651438200000|2022-05-01 20:50:00|12983.8|12971.8|12981.3|12969.3|12983.8|12971.8|12978.6|12966.6|18
1651438500000|2022-05-01 20:55:00|12982|12970|12982.3|12970.3|12985.9|12973.9|12981.8|12969.8|23
1651438800000|2022-05-01 21:00:00|12982.5|12970.5|12979.6|12973.6|12983.4|12975.3|12979.6|12970.5|8
1651439100000|2022-05-01 21:05:00|12981.2|12975.2|12981.2|12975.2|12981.5|12975.5|12980.1|12974.1|34
1651439400000|2022-05-01 21:10:00|12980.4|12974.4|12981.5|12975.5|12981.8|12975.8|12980.3|12974.3|14
1651439700000|2022-05-01 21:15:00|12980.4|12974.4|12980.6|12974.6|12981.5|12975.5|12980.4|12974.4|14
1651440000000|2022-05-01 21:20:00|12980.7|12974.7|12985.6|12979.6|12985.6|12979.6|12980.7|12974.7|19
1651440300000|2022-05-01 21:25:00|12985.1|12979.1|12991.3|12985.3|12991.4|12985.4|12985|12979.1|78
1651440600000|2022-05-01 21:30:00|12990.4|12984.4|12989.8|12983.8|12991.5|12985.5|12985.2|12981.5|78
1651440900000|2022-05-01 21:35:00|12989.6|12983.6|12989.2|12983.2|12991|12985|12988.1|12983.1|30
1651441200000|2022-05-01 21:40:00|12988.2|12984.3|12988.6|12985.3|12991.5|12985.5|12988|12983|33
1651441500000|2022-05-01 21:45:00|12988|12985|12991.3|12987.7|12992.7|12988.2|12987.8|12983.5|100
1651441800000|2022-05-01 21:50:00|12992.2|12987.1|12990.2|12986.9|12992.4|12987.7|12988.6|12983.5|54
1651442100000|2022-05-01 21:55:00|12990.5|12984.9|12991.5|12985.5|12994.1|12989.6|12990.2|12984.9|108
1651442400000|2022-05-01 22:00:00|12991.3|12986|12990.3|12987.2|12997.5|12991.5|12985.2|12979.7|737
1651442700000|2022-05-01 22:05:00|12990.2|12987.3|13008.2|13003.5|13011.9|13007.4|12990.2|12985.9|1375
1651443000000|2022-05-01 22:10:00|13007.8|13004.2|13010.6|13006.2|13011.6|13008.4|13001.5|12996.8|995
1651443300000|2022-05-01 22:15:00|13009.9|13006.8|13021.7|13018.5|13027.5|13024.4|13006.1|13002.4|1428
1651443600000|2022-05-01 22:20:00|13022|13018.4|13025.7|13022.7|13026.9|13023.4|13016.1|13012.8|1366
1651443900000|2022-05-01 22:25:00|13025.6|13022.6|13030.7|13028.3|13031.2|13028.4|13021.3|13018.1|980
1651444200000|2022-05-01 22:30:00|13030.6|13028.2|13024.6|13020.9|13032.2|13029|13021.7|13019.3|1366
1651444500000|2022-05-01 22:35:00|13024.4|13021|13011.4|13008.6|13024.4|13021.3|13009.1|13005.6|1121
1651444800000|2022-05-01 22:40:00|13011.3|13008.7|13015.6|13013.6|13017.5|13015.6|13009.8|13007.4|1054
1651445100000|2022-05-01 22:45:00|13015.7|13013.7|13008.2|13006.2|13018.5|13016.2|13006.8|13003.4|867
1651445400000|2022-05-01 22:50:00|13008.4|13006|13008|13005.8|13011.3|13008.7|13003.6|13001.1|849
1651445700000|2022-05-01 22:55:00|13008.1|13005.7|13015.4|13013.1|13015.8|13013.2|13006.3|13004.3|992
1651446000000|2022-05-01 23:00:00|13015.5|13013.6|13004|13002|13016.6|13014.4|13000.9|12998.9|1164
1651446300000|2022-05-01 23:05:00|13004.1|13002.3|13000.4|12998.8|13005.5|13003.6|12999.3|12998|902
1651446600000|2022-05-01 23:10:00|13000.3|12998.6|13004.8|13003.3|13008.9|13007.7|13000.3|12998.5|894
1651446900000|2022-05-01 23:15:00|13005|13003.2|13003.5|13002.5|13006.5|13005.2|13000.8|12999.8|523
1651447200000|2022-05-01 23:20:00|13003.6|13002.6|12999.3|12998.3|13008|13007.1|12997.4|12996.2|522
1651447500000|2022-05-01 23:25:00|12999.1|12998.1|13005.4|13003.7|13008|13006.8|12998.9|12997.7|723
1651447800000|2022-05-01 23:30:00|13004.9|13003.9|13001.3|12999.7|13005.7|13004.3|13000|12999|751
1651448100000|2022-05-01 23:35:00|13001.2|13000|12991.7|12990.7|13001.6|13000.6|12991|12990|707
1651448400000|2022-05-01 23:40:00|12991.8|12990.8|12989.2|12987.6|12992.3|12991.5|12985.8|12984.8|734
1651448700000|2022-05-01 23:45:00|12988.8|12987.8|12991.8|12990.8|12996.3|12995.2|12988.8|12987.7|756
1651449000000|2022-05-01 23:50:00|12991.6|12990.9|12997|12996|13001.2|12999.9|12990.8|12989.4|914
1651449300000|2022-05-01 23:55:00|12996.9|12995.9|13000.8|12999.8|13004|13003|12995.1|12994.1|739
1651449600000|2022-05-02 00:00:00|13000.9|12999.9|12996.1|12995.1|13006.7|13005.4|12995.8|12994.6|1145
1651449900000|2022-05-02 00:05:00|12996|12995|12979.8|12978.8|12996|12995.1|12978.4|12977.2|1227
1651450200000|2022-05-02 00:10:00|12980.3|12978.5|12967.1|12966.1|12981|12980.1|12966|12964.7|1199
1651450500000|2022-05-02 00:15:00|12967.2|12966.2|12966.2|12964.6|12972.7|12971.7|12961.9|12960.9|1137
1651450800000|2022-05-02 00:20:00|12965.9|12964.9|12968.7|12967.7|12973.3|12972.3|12962.2|12961.2|980
1651451100000|2022-05-02 00:25:00|12968.6|12967.6|12976.7|12975.7|12979.6|12978.6|12965.7|12964.8|1000
1651451400000|2022-05-02 00:30:00|12976.6|12975.6|12973.7|12972.7|12985.9|12984.9|12973.7|12972.3|1075
1651451700000|2022-05-02 00:35:00|12974|12972.4|12983.9|12982.9|12984.3|12983.5|12973.8|12972.4|875
1651452000000|2022-05-02 00:40:00|12984|12983|12986.3|12985.3|12987.5|12986.5|12981.7|12980.7|811
1651452300000|2022-05-02 00:45:00|12986.2|12985.2|12993.3|12992.3|12995.2|12994.2|12985.8|12984.8|980
1651452600000|2022-05-02 00:50:00|12992.6|12991.6|13005.5|13004.8|13007.3|13006.3|12991|12990|1139
1651452900000|2022-05-02 00:55:00|13005.9|13004.9|13006.8|13005.8|13012|13011|13004.6|13003.5|992
1651453200000|2022-05-02 01:00:00|13006.9|13005.9|13005.2|13004.2|13009|13008|13000.4|12999.6|1012
1651453500000|2022-05-02 01:05:00|13005.1|13004.1|13000|12999|13005.9|13004.9|12996.2|12995.2|650
1651453800000|2022-05-02 01:10:00|13000.1|12999.1|13013.3|13012.3|13014.8|13013.8|12999.7|12998.8|986
1651454100000|2022-05-02 01:15:00|13012.9|13011.9|13009.7|13008.7|13016.4|13015.7|13008.4|13007.4|601
1651454400000|2022-05-02 01:20:00|13009.8|13008.8|13017.1|13016.1|13017.4|13016.4|13009.3|13008.4|563
1651454700000|2022-05-02 01:25:00|13017.3|13016.3|13012.9|13011.9|13020.4|13019.6|13012.7|13011.7|631
1651455000000|2022-05-02 01:30:00|13012.8|13011.8|13009.5|13008.5|13014.4|13013.5|13008.4|13007.4|611
1651455300000|2022-05-02 01:35:00|13009.6|13008.6|13007.8|13006.8|13010.9|13009.9|13006.6|13005.6|525
1651455600000|2022-05-02 01:40:00|13007.9|13006.9|13008.1|13007.1|13010.6|13009.6|13005.3|13004.3|536
1651455900000|2022-05-02 01:45:00|13008.2|13007.2|13017|13016|13019.6|13018.6|13005.9|13004.9|753
1651456200000|2022-05-02 01:50:00|13017.1|13016.1|13018|13017|13020.7|13019.7|13012.6|13011.7|572
1651456500000|2022-05-02 01:55:00|13017.9|13017.2|13019.1|13018.1|13024.8|13023.5|13014.1|13013.2|624
1651456800000|2022-05-02 02:00:00|13018.9|13017.9|13012.7|13011.7|13019.8|13018.8|13011.4|13010.4|565
1651457100000|2022-05-02 02:05:00|13012.8|13011.8|13017.3|13016.6|13018.6|13017.6|13011.8|13010.9|588
1651457400000|2022-05-02 02:10:00|13017.4|13016.7|13019.4|13018.7|13020.7|13019.9|13016.9|13016.1|460
1651457700000|2022-05-02 02:15:00|13019.2|13018.5|13011.9|13010.9|13019.3|13018.6|13011.8|13010.9|452
1651458000000|2022-05-02 02:20:00|13012|13011|13017.5|13016.5|13018.2|13017|13011.9|13011|409
1651458300000|2022-05-02 02:25:00|13017.4|13016.7|13009.3|13008.3|13019.1|13018.3|13006|13005|668
1651458600000|2022-05-02 02:30:00|13009.4|13008.4|13010|13009|13012.9|13011.9|13008.5|13007.5|625
1651458900000|2022-05-02 02:35:00|13010.1|13009.1|13007.2|13006.2|13015|13014.1|13006.2|13005.2|541
1651459200000|2022-05-02 02:40:00|13007.3|13006.3|13005.7|13004.7|13008.7|13007.8|13004.2|13003.5|552
1651459500000|2022-05-02 02:45:00|13005.5|13004.5|13007.6|13006.6|13007.8|13006.8|13001.7|13000.8|499
1651459800000|2022-05-02 02:50:00|13007.5|13006.5|13006.4|13005.4|13010.5|13009.5|13006.2|13005.2|466
1651460100000|2022-05-02 02:55:00|13006.3|13005.3|13015.2|13014.2|13016.3|13014.9|13006.1|13005.3|427
1651460400000|2022-05-02 03:00:00|13015.3|13014.3|13021|13019.5|13021|13019.9|13012.8|13012|806
1651460700000|2022-05-02 03:05:00|13020.3|13019.6|13021|13020|13022.9|13021.9|13017.5|13016.5|647
1651461000000|2022-05-02 03:10:00|13020.7|13019.9|13021.3|13020.3|13021.7|13021|13018.2|13017.2|556
1651461300000|2022-05-02 03:15:00|13021.1|13020.1|13028|13027|13030.9|13030.2|13020.6|13019.6|647
1651461600000|2022-05-02 03:20:00|13028.1|13027.1|13025.1|13024.1|13028.4|13027.6|13022|13021|595
1651461900000|2022-05-02 03:25:00|13025.5|13024.5|13035.3|13034.3|13036.6|13035.6|13024.8|13024|733
1651462200000|2022-05-02 03:30:00|13034.4|13033.4|13033.8|13033.1|13038.1|13036.8|13030.5|13029.5|888
1651462500000|2022-05-02 03:35:00|13033.7|13033|13031.9|13030.9|13036.2|13035.4|13030.7|13029.7|676
1651462800000|2022-05-02 03:40:00|13032|13031|13027.5|13026.8|13032|13031|13026.3|13025.3|627
1651463100000|2022-05-02 03:45:00|13027.6|13026.6|13028.7|13028|13030.5|13029.5|13026.5|13025.7|425
1651463400000|2022-05-02 03:50:00|13028.8|13028.1|13026.3|13025.3|13029.7|13028.8|13022.7|13021.7|526
1651463700000|2022-05-02 03:55:00|13026.4|13025.4|13029.2|13028.2|13029.8|13028.7|13024|13023.2|605
1651464000000|2022-05-02 04:00:00|13029.1|13028.1|13028.5|13027.8|13033.9|13033.2|13027.9|13026.9|634
1651464300000|2022-05-02 04:05:00|13028.6|13027.9|13029.1|13028.1|13031.6|13030.7|13028.5|13027.7|564
1651464600000|2022-05-02 04:10:00|13029|13028|13027.9|13026.9|13030.4|13029.6|13025.9|13025|344
1651464900000|2022-05-02 04:15:00|13028|13027|13030.6|13029.6|13033|13032|13027.9|13026.9|378
1651465200000|2022-05-02 04:20:00|13030.9|13030.2|13030.8|13029.8|13032.6|13031.6|13030.1|13029.3|348
1651465500000|2022-05-02 04:25:00|13030.9|13029.9|13032.2|13031.2|13032.8|13032.1|13030.6|13029.8|391
1651465800000|2022-05-02 04:30:00|13032.1|13031.1|13035.4|13034.4|13035.6|13034.8|13031.8|13030.9|297
1651466100000|2022-05-02 04:35:00|13035.2|13034.5|13037.7|13037|13040.5|13039.7|13034.9|13034.1|447
1651466400000|2022-05-02 04:40:00|13037.8|13037.1|13035.7|13034.7|13037.8|13037.1|13033.5|13032.8|467
1651466700000|2022-05-02 04:45:00|13035.3|13034.6|13035.6|13034.1|13035.6|13034.7|13030.9|13030.2|367
1651467000000|2022-05-02 04:50:00|13035.1|13034.4|13036.4|13035.4|13038.4|13037.4|13035.1|13034.3|370
1651467300000|2022-05-02 04:55:00|13036.3|13035.6|13039.1|13038.4|13039.3|13038.6|13035.3|13034.6|399
1651467600000|2022-05-02 05:00:00|13039|13038.3|13038.1|13037.1|13043.3|13042.6|13037.1|13036.4|544
1651467900000|2022-05-02 05:05:00|13038|13037.3|13038.9|13038.2|13040.5|13039.8|13037.3|13036.6|307
1651468200000|2022-05-02 05:10:00|13039|13038.3|13037|13036|13040.9|13040|13036|13035.3|445
1651468500000|2022-05-02 05:15:00|13037.1|13036.1|13036.9|13036.2|13039.8|13039.1|13035.3|13034.6|373
1651468800000|2022-05-02 05:20:00|13037.2|13036.1|13036|13035.3|13038.1|13037.2|13035.4|13034.5|393
1651469100000|2022-05-02 05:25:00|13036.2|13035.2|13039.6|13038.9|13041|13039.7|13035.2|13034.3|407
1651469400000|2022-05-02 05:30:00|13039.4|13038.7|13039.2|13038.5|13041.2|13040.2|13037.7|13036.8|516
1651469700000|2022-05-02 05:35:00|13039.4|13038.4|13035.2|13034.5|13040.9|13039.9|13035|13034.1|416
1651470000000|2022-05-02 05:40:00|13035.4|13034.7|13040.6|13039.6|13041.3|13040.6|13035.2|13034.2|466
1651470300000|2022-05-02 05:45:00|13040.5|13039.8|13038.8|13038.1|13041.5|13040.7|13036.5|13035.7|798
1651470600000|2022-05-02 05:50:00|13038.7|13038|13040.2|13039.5|13041.5|13040.8|13035.8|13035.1|579
1651470900000|2022-05-02 05:55:00|13040.1|13039.4|13041.4|13040.4|13042.6|13041.8|13037.4|13036.7|612
1651471200000|2022-05-02 06:00:00|13041.5|13040.5|13044.5|13043.5|13047|13046|13039.7|13038.7|962
1651471500000|2022-05-02 06:05:00|13044.6|13043.6|13045.1|13044.4|13048.4|13047.7|13044.3|13043.4|881
1651471800000|2022-05-02 06:10:00|13045.3|13044.3|13043.9|13042.9|13047.7|13046.9|13043.2|13042.3|1012
1651472100000|2022-05-02 06:15:00|13044|13043|13041.8|13040.8|13048.2|13047.3|13041.5|13040.6|1031
1651472400000|2022-05-02 06:20:00|13041.6|13040.9|13037.6|13036.6|13042.2|13041.3|13035.1|13034.1|858
1651472700000|2022-05-02 06:25:00|13037.7|13036.7|13031.8|13030.8|13037.7|13036.8|13029.2|13027.8|675
1651473000000|2022-05-02 06:30:00|13031.9|13030.9|13034.2|13033.5|13034.5|13033.5|13029.9|13028.9|726
1651473300000|2022-05-02 06:35:00|13034.4|13033.4|13033|13032|13036.1|13035.2|13033|13032|551
1651473600000|2022-05-02 06:40:00|13033.1|13032.1|13038.2|13037.2|13039.9|13038.6|13031.2|13030|660
1651473900000|2022-05-02 06:45:00|13038.1|13037.1|13036.3|13034.8|13039.9|13038.9|13034.3|13033.3|461
1651474200000|2022-05-02 06:50:00|13036.1|13035.1|13028.4|13027.4|13037.3|13036.3|13025.5|13024.5|474
1651474500000|2022-05-02 06:55:00|13028.3|13027.3|13031.2|13030.2|13033.7|13032.7|13028.3|13027.3|671
1651474800000|2022-05-02 07:00:00|13031.3|13030.3|13022.6|13021.6|13032.1|13031.1|13021.8|13021|1007
1651475100000|2022-05-02 07:05:00|13022.7|13021.7|13021|13020.3|13024.6|13023.6|13018.4|13017.5|599
1651475400000|2022-05-02 07:10:00|13020.6|13019.9|13016.4|13015.4|13021.4|13020.6|13013.4|13012.5|608
1651475700000|2022-05-02 07:15:00|13016.3|13015.3|13021.3|13020.6|13022.7|13021.9|13016|13015|515
1651476000000|2022-05-02 07:20:00|13021.4|13020.7|13023|13022|13025.6|13024.6|13020.2|13019.2|690
1651476300000|2022-05-02 07:25:00|13023.1|13022.1|13025.5|13024.5|13028.2|13027.2|13023|13022|665
1651476600000|2022-05-02 07:30:00|13025.6|13024.6|13019.3|13018.3|13027.5|13026.5|13018.2|13017.5|700
1651476900000|2022-05-02 07:35:00|13019.5|13018.5|13025.3|13024.3|13026.1|13025.2|13017|13016|558
1651477200000|2022-05-02 07:40:00|13025.2|13024.2|13020.5|13019.5|13026.5|13025.5|13018.7|13017.7|728
1651477500000|2022-05-02 07:45:00|13020.3|13019.3|13016.1|13015.1|13023.7|13022.7|13015.3|13014.3|585
1651477800000|2022-05-02 07:50:00|13016.6|13015.6|13016.5|13015.5|13019.8|13018.8|13015.1|13014.1|458
1651478100000|2022-05-02 07:55:00|13016.4|13015.4|13011.8|13011.1|13017.1|13016.1|13008|13006.8|831
1651478400000|2022-05-02 08:00:00|13011.9|13010.9|13012.8|13011.8|13014|13013|13008.6|13007.6|863
1651478700000|2022-05-02 08:05:00|13013|13012|13014.8|13013.8|13015.8|13014.8|13011.2|13010.2|593
1651479000000|2022-05-02 08:10:00|13014.7|13013.7|13011.9|13010.9|13014.9|13014|13008.4|13007.3|535
1651479300000|2022-05-02 08:15:00|13011.6|13010.6|13011.7|13010.7|13017.4|13016.4|13011.2|13010.4|767
1651479600000|2022-05-02 08:20:00|13011.6|13010.6|13013.4|13011.9|13014.3|13013.3|13009.1|13008.1|588
1651479900000|2022-05-02 08:25:00|13013.2|13012.2|13010.8|13010.1|13015.4|13014.4|13010.7|13009.9|502
1651480200000|2022-05-02 08:30:00|13010.9|13010.2|13007.1|13006.1|13011.1|13010.2|13004.3|13003.1|729
1651480500000|2022-05-02 08:35:00|13006.9|13006.2|13003.6|13002.9|13007.9|13007.1|13003.2|13002.3|631
1651480800000|2022-05-02 08:40:00|13003.7|13002.7|13004.5|13003.5|13006.2|13005.2|13000.2|12999.4|841
1651481100000|2022-05-02 08:45:00|13004.4|13003.4|12998.3|12997.3|13006.1|13005.1|12996.3|12995.4|760
1651481400000|2022-05-02 08:50:00|12998.4|12997.4|12996.7|12995.7|13001|13000|12992.5|12991.8|893
1651481700000|2022-05-02 08:55:00|12996.8|12995.8|13005.2|13004.2|13008.8|13007.8|12996.8|12995.8|862
1651482000000|2022-05-02 09:00:00|13005.1|13004.1|13007.9|13006.9|13009|13008|13001.7|13000.7|975
1651482300000|2022-05-02 09:05:00|13008|13007|13007.1|13006.1|13012.1|13011.1|13006.4|13005.6|784
1651482600000|2022-05-02 09:10:00|13006.9|13005.9|13005.7|13005|13009.4|13008.4|13004|13003|786
1651482900000|2022-05-02 09:15:00|13005.6|13004.6|13009.7|13008.7|13010.6|13009.6|13002.1|13001.1|699
1651483200000|2022-05-02 09:20:00|13009.6|13008.6|12999|12998|13010.3|13009.3|12994.6|12993.4|1112
1651483500000|2022-05-02 09:25:00|12999.1|12998.1|12991|12990|13000.1|12999.1|12989|12987.9|840
1651483800000|2022-05-02 09:30:00|12990.9|12989.9|12989.5|12988.5|12993.9|12993.1|12987.4|12986.4|801
1651484100000|2022-05-02 09:35:00|12989.4|12988.4|12984.3|12983.3|12989.4|12988.4|12983.1|12981.8|838
1651484400000|2022-05-02 09:40:00|12984.4|12983.4|12990.1|12989.1|12991.4|12990.4|12983.8|12982.9|824
1651484700000|2022-05-02 09:45:00|12989.3|12988.3|12988.6|12987.6|12994|12993|12988.3|12987.3|647
1651485000000|2022-05-02 09:50:00|12988.3|12987.7|12990.3|12989.3|12993|12992.2|12987.4|12986.4|555
1651485300000|2022-05-02 09:55:00|12990.4|12989.4|12987.7|12986.7|12991.2|12990.3|12985.7|12984.8|514
1651485600000|2022-05-02 10:00:00|12987.6|12986.6|12988.4|12987.4|12992.3|12991.4|12987.6|12986.6|523
1651485900000|2022-05-02 10:05:00|12988.6|12987.6|12993.4|12992.4|12994.1|12993.1|12988.2|12987.3|437
1651486200000|2022-05-02 10:10:00|12993.5|12992.5|12997.6|12996.6|12998.7|12997.7|12993.4|12992.4|523
1651486500000|2022-05-02 10:15:00|12997.7|12996.7|12997.6|12996.6|12998.1|12997.4|12993.9|12993.1|334
1651486800000|2022-05-02 10:20:00|12998.1|12997.4|12999.7|12999|13001.4|13000.6|12995.6|12994.9|610
1651487100000|2022-05-02 10:25:00|13000|12999.2|13001|13000.3|13004.2|13003.4|12999.9|12999.2|556
1651487400000|2022-05-02 10:30:00|13000.9|13000|12998|12997|13003.9|13003|12997.4|12996.7|386
1651487700000|2022-05-02 10:35:00|12998.1|12997.1|12998.5|12997.8|13000.2|12999.4|12997.5|12996.8|392
1651488000000|2022-05-02 10:40:00|12998.4|12997.7|12996.7|12995.7|12998.5|12997.8|12994.6|12993.9|549
1651488300000|2022-05-02 10:45:00|12997|12996|12988.9|12987.9|12998.3|12997.4|12988.3|12987.6|485
1651488600000|2022-05-02 10:50:00|12989|12988|12991.6|12990.9|12993.4|12992.4|12988.9|12987.9|486
1651488900000|2022-05-02 10:55:00|12991.4|12990.7|12988.5|12987.8|12992.2|12991.5|12988.3|12987.6|457
1651489200000|2022-05-02 11:00:00|12988.6|12987.6|12988.9|12988.2|12990.4|12989.7|12985.6|12984.8|403
1651489500000|2022-05-02 11:05:00|12989|12988.3|12987.8|12987.1|12990.6|12989.9|12987.3|12986.6|478
1651489800000|2022-05-02 11:10:00|12987.9|12987.2|12989.2|12988.5|12990.8|12990|12985.7|12985|523
1651490100000|2022-05-02 11:15:00|12989.3|12988.6|12992.7|12992|12997.1|12996.4|12989.1|12988.4|721
1651490400000|2022-05-02 11:20:00|12992.8|12992.1|12990|12989.3|12993.1|12992.2|12986.5|12985.8|456
1651490700000|2022-05-02 11:25:00|12990.3|12989.6|12994.7|12993.7|12996|12995|12987.6|12986.9|416
1651491000000|2022-05-02 11:30:00|12994.9|12993.9|12999.5|12998.5|13000.1|12999.1|12993.6|12992.6|561
1651491300000|2022-05-02 11:35:00|12999.3|12998.6|12994.4|12993.4|13001.2|13000.2|12993.9|12992.9|480
1651491600000|2022-05-02 11:40:00|12994.3|12993.3|12996.8|12995.8|12998.4|12997.4|12994|12993|438
1651491900000|2022-05-02 11:45:00|12996.7|12995.7|12991.7|12991|13000|12999.2|12991.5|12990.8|588
1651492200000|2022-05-02 11:50:00|12991.6|12990.9|12987.7|12987|12994.7|12994|12987.6|12986.9|437
1651492500000|2022-05-02 11:55:00|12987.8|12987.1|12990|12989.3|12990.2|12989.5|12985.3|12984.3|515
1651492800000|2022-05-02 12:00:00|12990.2|12989.5|12991.6|12990.9|12992.8|12992.1|12989|12988.1|603
1651493100000|2022-05-02 12:05:00|12991.5|12990.8|12981.5|12980.8|12992.3|12991.4|12979.6|12978.9|582
1651493400000|2022-05-02 12:10:00|12981.2|12980.5|12981.6|12980.6|12983.6|12982.6|12976.4|12975.4|745
1651493700000|2022-05-02 12:15:00|12981.7|12980.7|12985.3|12984.3|12985.4|12984.7|12980.8|12980.1|489
1651494000000|2022-05-02 12:20:00|12985.2|12984.5|12970.5|12969.8|12985.2|12984.5|12970.1|12969.4|630
1651494300000|2022-05-02 12:25:00|12970.4|12969.7|12977.7|12977|12978.3|12977.4|12970.4|12969.7|643
1651494600000|2022-05-02 12:30:00|12977.6|12976.9|12984.2|12983.5|12985.1|12984.1|12977.6|12976.9|700
1651494900000|2022-05-02 12:35:00|12984.1|12983.4|12993.7|12992.7|12994.1|12993.1|12983|12982.3|652
1651495200000|2022-05-02 12:40:00|12993.6|12992.6|12999|12998.3|12999.5|12998.7|12991.8|12990.8|682
1651495500000|2022-05-02 12:45:00|12999.1|12998.4|13004.8|13004.1|13008.7|13007.8|12998.7|12997.9|920
1651495800000|2022-05-02 12:50:00|13004.9|13004.2|13006.8|13006.1|13008.9|13008.2|13001.7|13000.9|818
1651496100000|2022-05-02 12:55:00|13006.9|13006.2|13012.3|13011.6|13016.3|13015.6|13006.3|13005.4|928
1651496400000|2022-05-02 13:00:00|13012.6|13011.9|13005.2|13004.5|13013.2|13012.5|13003.8|13003|928
1651496700000|2022-05-02 13:05:00|13005.3|13004.6|13004|13003.3|13008.5|13007.8|13001.5|13000.8|709
1651497000000|2022-05-02 13:10:00|13004.2|13003.2|13003.4|13002.7|13004.6|13003.8|12999.1|12998.3|716
1651497300000|2022-05-02 13:15:00|13003.3|13002.6|13007|13006.3|13008.6|13007.9|13002.5|13001.7|717
1651497600000|2022-05-02 13:20:00|13007.1|13006.1|13004.6|13003.6|13012.2|13011.5|13004.1|13003.1|801
1651497900000|2022-05-02 13:25:00|13004.7|13003.7|13007.2|13006.5|13008.8|13008.1|13002.1|13001.4|670
1651498200000|2022-05-02 13:30:00|13007.3|13006.6|13005.9|13005.2|13012.4|13011.7|13005|13004.3|1005
1651498500000|2022-05-02 13:35:00|13005.7|13005|13015.9|13015.2|13015.9|13015.2|13004|13003.3|1084
1651498800000|2022-05-02 13:40:00|13016.4|13015.7|13007.2|13005.1|13017|13016.3|13006.9|13005.1|874
1651499100000|2022-05-02 13:45:00|13007.1|13005.2|13008.2|13007.2|13012.2|13011.2|13004.2|13003.2|968
1651499400000|2022-05-02 13:50:00|13008|13007.3|13011.6|13010.9|13012.3|13011.3|13007.1|13006.2|982
1651499700000|2022-05-02 13:55:00|13011.1|13010.4|13015.9|13013.8|13016.7|13014.6|13011|13010.2|810
1651500000000|2022-05-02 14:00:00|13013.9|13011.2|13004.4|13003.4|13013.9|13011.2|12996.4|12993.7|1514
1651500300000|2022-05-02 14:05:00|13004.6|13003.6|13019.9|13018.9|13020.4|13019.7|13003.3|13002.5|1230
1651500600000|2022-05-02 14:10:00|13019.2|13018.5|13018.3|13017.3|13020.6|13019.7|13016.6|13015.8|1158
1651500900000|2022-05-02 14:15:00|13018.4|13017.6|13014.8|13013.8|13019.5|13018.6|13011.6|13010.7|873
1651501200000|2022-05-02 14:20:00|13014.6|13013.6|13015.3|13014.3|13016|13015.1|13008.4|13007.4|775
1651501500000|2022-05-02 14:25:00|13015.1|13014.4|13014.6|13013.6|13018.2|13017.5|13012.6|13011.9|787
1651501800000|2022-05-02 14:30:00|13014.2|13013.2|13011|13010|13015.7|13014.7|13009.5|13008.7|730
1651502100000|2022-05-02 14:35:00|13011.5|13010.5|13010.4|13009.7|13011.5|13010.5|13005.7|13004.8|782
1651502400000|2022-05-02 14:40:00|13010.5|13009.8|13009.3|13008.3|13011.2|13010.4|13006|13005.3|763
1651502700000|2022-05-02 14:45:00|13009.2|13008.2|13014.4|13013.7|13017.3|13016.4|13009.2|13008.2|704
1651503000000|2022-05-02 14:50:00|13014.5|13013.8|13020.7|13019.7|13022.1|13021.3|13012.5|13011.7|922
1651503300000|2022-05-02 14:55:00|13020.5|13019.8|13023.8|13022.8|13024.6|13023.9|13017.9|13017.2|990
1651503600000|2022-05-02 15:00:00|13023.7|13022.7|13020.5|13019.5|13025|13024.2|13020|13019.2|936
1651503900000|2022-05-02 15:05:00|13020.4|13019.4|13022.2|13021.5|13023|13022.3|13018.6|13017.9|679
1651504200000|2022-05-02 15:10:00|13022.1|13021.4|13027.9|13027.2|13031.4|13030.7|13021.7|13020.8|743
1651504500000|2022-05-02 15:15:00|13028.1|13027.4|13028.3|13027.6|13029.5|13028.8|13026|13025.1|689
1651504800000|2022-05-02 15:20:00|13028.4|13027.7|13031.2|13030.2|13035.8|13034.8|13027.6|13026.9|615
1651505100000|2022-05-02 15:25:00|13031.1|13030.5|13026.3|13025.3|13031.6|13030.8|13024.9|13024.2|760
1651505400000|2022-05-02 15:30:00|13026.2|13025.2|13027.6|13026.9|13030.5|13029.8|13026.1|13025.2|657
1651505700000|2022-05-02 15:35:00|13027.8|13026.8|13028.6|13027.9|13030.3|13029.6|13026.5|13025.8|772
1651506000000|2022-05-02 15:40:00|13028.8|13027.8|13026.7|13025.7|13030.4|13029.6|13025.1|13024.2|761
1651506300000|2022-05-02 15:45:00|13026.6|13026|13025.4|13024.4|13027.2|13026.2|13024.1|13023.4|610
1651506600000|2022-05-02 15:50:00|13025.5|13024.5|13018.5|13017.8|13026.5|13025.8|13018.3|13017.5|676
1651506900000|2022-05-02 15:55:00|13018.9|13018.2|13020.7|13019.7|13022.6|13021.7|13018.9|13018.2|690
1651507200000|2022-05-02 16:00:00|13020.5|13019.5|13017.4|13016.4|13021.1|13020.3|13015.3|13014.3|665
1651507500000|2022-05-02 16:05:00|13017.5|13016.7|13018.4|13017.4|13018.8|13017.9|13015.6|13014.8|425
1651507800000|2022-05-02 16:10:00|13018.5|13017.5|13014.1|13013.1|13018.6|13017.7|13013.3|13012.6|407
1651508100000|2022-05-02 16:15:00|13014.2|13013.2|13015|13014|13016.2|13015.3|13012.2|13011.4|484
1651508400000|2022-05-02 16:20:00|13014.8|13014.1|13014.7|13014|13016.4|13015.3|13012.5|13011.6|448
1651508700000|2022-05-02 16:25:00|13014.8|13014.1|13012.5|13011.5|13015|13014.1|13011.3|13010.5|387
1651509000000|2022-05-02 16:30:00|13012.4|13011.4|13015.2|13014.5|13016.4|13015.7|13012.4|13011.4|374
1651509300000|2022-05-02 16:35:00|13015.4|13014.7|13009.2|13008.2|13017.2|13016.5|13008.2|13007.4|379
1651509600000|2022-05-02 16:40:00|13009.4|13008.4|13015.8|13015.1|13015.8|13015.1|13009.4|13008.4|446
1651509900000|2022-05-02 16:45:00|13015.4|13014.4|13008.5|13007.8|13015.4|13014.5|13008.4|13007.7|458
1651510200000|2022-05-02 16:50:00|13008.6|13007.6|13014.3|13013.6|13014.8|13014|13008|13007.1|469
1651510500000|2022-05-02 16:55:00|13014.4|13013.7|13018|13017|13020.6|13019.9|13013.9|13013|463
1651510800000|2022-05-02 17:00:00|13018.1|13017.4|13016.8|13015.8|13019.9|13019.2|13016.3|13015.3|515
1651511100000|2022-05-02 17:05:00|13016.6|13015.6|13019.3|13018.6|13019.8|13018.8|13015.4|13014.4|526
1651511400000|2022-05-02 17:10:00|13019.4|13018.7|13023.3|13022.3|13023.3|13022.3|13019|13018|375
1651511700000|2022-05-02 17:15:00|13023.1|13022.4|13022.1|13021.1|13023.2|13022.4|13021.3|13020.5|230
1651512000000|2022-05-02 17:20:00|13022.2|13021.2|13020.7|13019.7|13024.1|13023.1|13020|13019.1|339
1651512300000|2022-05-02 17:25:00|13020.8|13019.8|13021.6|13020.6|13021.6|13020.9|13018.2|13017.4|381
1651512600000|2022-05-02 17:30:00|13021.3|13020.5|13022.6|13021.9|13023.8|13023|13020.5|13019.7|387
1651512900000|2022-05-02 17:35:00|13022.7|13021.7|13021.3|13020.3|13022.9|13022.1|13019|13018.1|473
1651513200000|2022-05-02 17:40:00|13021.2|13020.2|13021.2|13020.2|13022.9|13022|13020.7|13019.8|323
1651513500000|2022-05-02 17:45:00|13021.4|13020.4|13020.2|13019.5|13023.9|13023|13019.6|13018.7|356
1651513800000|2022-05-02 17:50:00|13020.1|13019.4|13016.2|13015.2|13020.3|13019.5|13013.9|13013.1|432
1651514100000|2022-05-02 17:55:00|13016.1|13015.1|13017.8|13016.8|13018.5|13017.6|13012.6|13011.6|501
1651514400000|2022-05-02 18:00:00|13017.9|13016.9|13015.9|13015.2|13017.9|13016.9|13012.5|13011.7|536
1651514700000|2022-05-02 18:05:00|13015.6|13014.9|13012.8|13012.1|13016|13015.2|13012.4|13011.7|439
1651515000000|2022-05-02 18:10:00|13012.9|13012.2|13012.7|13011.7|13013.2|13012.5|13010.6|13009.7|508
1651515300000|2022-05-02 18:15:00|13012.8|13011.8|13011|13010|13013.6|13012.6|13010.7|13009.8|418
1651515600000|2022-05-02 18:20:00|13010.9|13010.2|13013|13012.3|13013.6|13012.4|13010.5|13009.8|439
1651515900000|2022-05-02 18:25:00|13013.1|13012.4|13013.9|13012.9|13016|13015.3|13013.1|13012.1|345
1651516200000|2022-05-02 18:30:00|13013.8|13012.8|13010.8|13009.8|13013.8|13012.9|13008.7|13007.7|361
1651516500000|2022-05-02 18:35:00|13011.4|13010.4|13011.7|13010.7|13012.9|13011.9|13009|13007.9|433
1651516800000|2022-05-02 18:40:00|13011.8|13011.1|13014.9|13013.9|13015.2|13014.4|13011.6|13010.8|298
1651517100000|2022-05-02 18:45:00|13014.6|13014|13015.4|13014.4|13016.3|13015.3|13013.4|13012.4|312
1651517400000|2022-05-02 18:50:00|13015.5|13014.5|13016.6|13015.6|13017.5|13016.7|13014.2|13013.5|339
1651517700000|2022-05-02 18:55:00|13016.4|13015.7|13014.5|13013.5|13016.9|13016|13009.6|13008.9|596
1651518000000|2022-05-02 19:00:00|13014.6|13013.6|13017.8|13016.8|13018.5|13017.4|13013.6|13012.7|516
1651518300000|2022-05-02 19:05:00|13018.9|13017.9|13018.6|13017.6|13019.9|13018.9|13016.6|13015.5|424
1651518600000|2022-05-02 19:10:00|13018.5|13017.5|13025.4|13023.9|13026|13024.7|13018.5|13017.5|634
1651518900000|2022-05-02 19:15:00|13025.2|13024.2|13021.3|13020.3|13026.3|13025.3|13020.9|13019.9|394
1651519200000|2022-05-02 19:20:00|13021.6|13020.9|13018.3|13017.3|13022.8|13022|13018.2|13017.3|556
1651519500000|2022-05-02 19:25:00|13018.4|13017.4|13018.5|13017.5|13021.3|13020.4|13018.4|13017.2|421
1651519800000|2022-05-02 19:30:00|13018.7|13017.7|13016.3|13015.3|13019.9|13019.2|13015.7|13014.8|394
1651520100000|2022-05-02 19:35:00|13016.2|13015.2|13015.1|13014.1|13016.7|13015.3|13013.1|13012|487
1651520400000|2022-05-02 19:40:00|13015.2|13014.2|13014.7|13013.7|13017.1|13016.3|13014.4|13013.6|413
1651520700000|2022-05-02 19:45:00|13014.5|13013.5|13015.9|13015.2|13017.9|13016.9|13014.4|13013.4|410
1651521000000|2022-05-02 19:50:00|13016|13015.3|13014|13013.3|13018.4|13017.7|13013.1|13012.4|589
1651521300000|2022-05-02 19:55:00|13013.9|13013.2|13021.6|13020.6|13021.6|13020.7|13013.1|13012.3|603
1651521600000|2022-05-02 20:00:00|13021.1|13020.1|13018.9|13017.9|13021.5|13020.5|13018.6|13017.7|411
1651521900000|2022-05-02 20:05:00|13018.8|13017.8|13018.3|13017.3|13020.5|13019.7|13018.1|13017|284
1651522200000|2022-05-02 20:10:00|13018|13017|13018|13017|13018.6|13017.2|13017.4|13016.4|104
1651522500000|2022-05-02 20:15:00|13017.8|13017.1|13015.3|13014.6|13017.8|13017.1|13015.2|13014.3|151
1651522800000|2022-05-02 20:20:00|13015.4|13014.7|13015.2|13014.2|13015.4|13014.7|13013.4|13012.5|135
1651523100000|2022-05-02 20:25:00|13015|13014.3|13017.3|13016.3|13017.4|13016.6|13014.3|13013.5|238
1651523400000|2022-05-02 20:30:00|13017.5|13016.5|13017|13016|13018.3|13017.3|13016.6|13015.7|257
1651523700000|2022-05-02 20:35:00|13017.1|13016.1|13015.2|13014.2|13017.1|13016.2|13015|13014.1|87
1651524000000|2022-05-02 20:40:00|13014.9|13014.3|13018.5|13017.8|13018.9|13018|13014.8|13013.8|106
1651524300000|2022-05-02 20:45:00|13018.4|13017.7|13016.8|13015.8|13018.7|13017.9|13016.1|13014.9|145
1651524600000|2022-05-02 20:50:00|13016.7|13015.7|13015.7|13014.7|13017.3|13015.9|13015.6|13014.3|214
1651524900000|2022-05-02 20:55:00|13016.2|13014.4|13018.9|13012.9|13020.2|13018.3|13015.9|13012.9|272
1651525200000|2022-05-02 21:00:00|13018.8|13012.8|13019.1|13013.1|13024.7|13018.7|13017.9|13011.9|49
1651525500000|2022-05-02 21:05:00|13019.4|13013.4|13019.3|13013.3|13019.6|13013.6|13018.8|13012.8|440
1651525800000|2022-05-02 21:10:00|13019|13013|13019.2|13013.2|13021.1|13015.1|13017.2|13011.2|868
1651526100000|2022-05-02 21:15:00|13018.9|13012.9|13017.3|13011.3|13019.3|13013.3|13016.5|13010.5|143
1651526400000|2022-05-02 21:20:00|13018.3|13012.3|13016.3|13010.3|13018.3|13013.2|13015.9|13010.1|135
1651526700000|2022-05-02 21:25:00|13018.6|13012.6|13018.7|13013.7|13020.5|13015|13018.1|13012.6|359
1651527000000|2022-05-02 21:30:00|13018.8|13013.5|13017.9|13013.6|13019.9|13014.8|13017.6|13012.9|260
1651527300000|2022-05-02 21:35:00|13018|13013.8|13021.7|13016|13022.4|13017.4|13017.6|13013.4|166
1651527600000|2022-05-02 21:40:00|13021.5|13016.4|13020.1|13017.4|13022.1|13017.7|13020.1|13015.5|121
1651527900000|2022-05-02 21:45:00|13021.8|13017.7|13020.4|13016.4|13027.2|13021.2|13020.2|13015.2|372
1651528200000|2022-05-02 21:50:00|13020.5|13016.5|13021.6|13015.8|13024|13018|13019.7|13014.2|708
1651528500000|2022-05-02 21:55:00|13021.5|13015.9|13024.9|13019.1|13025.4|13019.8|13021.4|13015.6|726
1651528800000|2022-05-02 22:00:00|13024.8|13019.2|13018.1|13015.9|13025|13020|13018|13015.7|889
1651529100000|2022-05-02 22:05:00|13017.9|13016|13017.7|13015.5|13018.8|13017|13014.6|13012.7|349
1651529400000|2022-05-02 22:10:00|13017.5|13015.7|13019.9|13017.8|13020.1|13018.4|13016.1|13013.8|647
1651529700000|2022-05-02 22:15:00|13020|13017.7|13019|13016.8|13020.3|13018.9|13018.2|13016.5|600
1651530000000|2022-05-02 22:20:00|13019.2|13017.2|13019.2|13017.5|13019.5|13018.1|13016.2|13014.6|454
1651530300000|2022-05-02 22:25:00|13019|13018|13015.9|13013.9|13019.2|13018|13014.3|13012.6|706
1651530600000|2022-05-02 22:30:00|13015.8|13014.1|13013.2|13011.7|13017.2|13015.8|13010.6|13009.6|891
1651530900000|2022-05-02 22:35:00|13013|13012|13013.6|13011.8|13014.7|13013.2|13009.3|13007.9|916
1651531200000|2022-05-02 22:40:00|13013.5|13011.9|13014.6|13012.8|13016|13014.4|13012.8|13011.5|423
1651531500000|2022-05-02 22:45:00|13014.2|13013.2|13013.9|13012.4|13014.7|13013.3|13012.8|13011.4|276
1651531800000|2022-05-02 22:50:00|13014|13012.7|13014.4|13013.4|13014.6|13013.4|13012.3|13010.9|241
1651532100000|2022-05-02 22:55:00|13014.6|13013.6|13015.9|13014.1|13016.5|13015|13014.6|13013.3|369
1651532400000|2022-05-02 23:00:00|13015.5|13014.5|13018.7|13017.7|13019|13018.2|13015.5|13014.5|249
1651532700000|2022-05-02 23:05:00|13018.8|13017.8|13019.9|13019.2|13022.1|13021.1|13018.6|13017.6|217
1651533000000|2022-05-02 23:10:00|13019.8|13019.1|13019.8|13018.8|13020.6|13019.6|13017.5|13016.8|270
1651533300000|2022-05-02 23:15:00|13019.9|13018.9|13020|13019|13020.6|13019.6|13018.8|13018.1|216
1651533600000|2022-05-02 23:20:00|13019.9|13018.9|13018.5|13017.5|13020.2|13019.2|13017.5|13016.5|310
1651533900000|2022-05-02 23:25:00|13018.4|13017.4|13017.8|13016.8|13018.6|13017.6|13017.3|13016.4|133
1651534200000|2022-05-02 23:30:00|13017.6|13016.6|13015.6|13014.9|13017.6|13016.6|13014.7|13013.9|263
1651534500000|2022-05-02 23:35:00|13015.7|13015|13014.2|13013.2|13016.8|13015.8|13012.7|13011.8|235
1651534800000|2022-05-02 23:40:00|13013.8|13012.8|13015.5|13014.8|13016.5|13015.5|13013.8|13012.8|200
1651535100000|2022-05-02 23:45:00|13015.7|13014.7|13014.4|13013.4|13016|13015.2|13013.7|13013|121
1651535400000|2022-05-02 23:50:00|13013.9|13013.2|13014.6|13013.6|13015.7|13014.7|13013.6|13012.7|138
1651535700000|2022-05-02 23:55:00|13014.5|13013.5|13011|13010|13015.6|13014.7|13010|13009.2|337
1651536000000|2022-05-03 00:00:00|13010.5|13009.8|13004.1|13003.1|13010.7|13010|13003.7|13002.7|492
1651536300000|2022-05-03 00:05:00|13004|13003|13000.2|12999.2|13004|13003|12998.4|12997.5|451
1651536600000|2022-05-03 00:10:00|13000.1|12999.1|13005|13004|13006|13005|12999.7|12998.7|594
1651536900000|2022-05-03 00:15:00|13004.9|13003.9|13009.8|13009.1|13010.3|13009.3|13004.8|13003.8|506
1651537200000|2022-05-03 00:20:00|13009.9|13008.9|13004|13003.3|13010|13009|13003.9|13003.2|272
1651537500000|2022-05-03 00:25:00|13003.9|13003.2|13000.6|12999.9|13006|13005|13000.1|12999.2|419
1651537800000|2022-05-03 00:30:00|13000.7|13000|13000|12999.3|13003.2|13002.5|12999.1|12998.2|441
1651538100000|2022-05-03 00:35:00|13000.1|12999.4|13006.9|13005.9|13007.9|13007|12998.2|12997.5|443
1651538400000|2022-05-03 00:40:00|13006.8|13005.8|13006.9|13005.9|13009.9|13009.2|13004|13003.1|519
1651538700000|2022-05-03 00:45:00|13007.1|13006.1|13001.3|13000.3|13009.7|13008.8|13000.8|12999.9|488
1651539000000|2022-05-03 00:50:00|13001.4|13000.4|12990.7|12989.7|13005|13004.3|12986.9|12985.9|727
1651539300000|2022-05-03 00:55:00|12990.8|12989.8|12991.9|12991.2|12992.6|12991.6|12986|12985.3|720
1651539600000|2022-05-03 01:00:00|12991.8|12991.1|12995.9|12995.2|12995.9|12995.2|12990.4|12989.6|530
1651539900000|2022-05-03 01:05:00|12995.8|12995.1|12998.2|12997.5|13000.3|12999.3|12992.9|12992.1|608
1651540200000|2022-05-03 01:10:00|12998.1|12997.4|12997.8|12997.1|12998.7|12997.9|12993.8|12993.1|406
1651540500000|2022-05-03 01:15:00|12997.7|12997|12998.3|12997.6|13000.2|12999.3|12997.1|12996.4|286
1651540800000|2022-05-03 01:20:00|12998.4|12997.7|12999.1|12998.4|13000.2|12999.5|12998.2|12997.5|389
1651541100000|2022-05-03 01:25:00|12999|12998.3|12994.2|12993.2|12999.7|12998.9|12994.2|12993.2|342
1651541400000|2022-05-03 01:30:00|12994.3|12993.3|12994.4|12993.7|12995.2|12994.3|12993.1|12992.2|173
1651541700000|2022-05-03 01:35:00|12994.5|12993.8|13002.9|13001.9|13005.2|13003.8|12994.2|12993.5|509
1651542000000|2022-05-03 01:40:00|13003|13002|13001.9|13001.2|13005.1|13004.4|13000.4|12999.4|274
1651542300000|2022-05-03 01:45:00|13002.1|13001.1|13002.2|13001.2|13004.3|13003.6|13001.3|13000.5|212
1651542600000|2022-05-03 01:50:00|13002.1|13001.4|12995.9|12995.2|13003.4|13002.5|12995.6|12994.9|372
1651542900000|2022-05-03 01:55:00|12996|12995.3|12994.5|12993.8|12997.2|12996.5|12994.1|12993.4|244
1651543200000|2022-05-03 02:00:00|12994.6|12993.9|12999.6|12998.6|13000.3|12999.4|12993.3|12992.5|359
1651543500000|2022-05-03 02:05:00|12999.5|12998.5|13001.5|13000.8|13002.7|13001.7|12997.5|12996.6|323
1651543800000|2022-05-03 02:10:00|13001.4|13000.7|13005.2|13004.2|13005.4|13004.5|12999.8|12999|295
1651544100000|2022-05-03 02:15:00|13004.9|13004.1|13003|13002.3|13006.2|13005.4|13002.7|13001.9|335
1651544400000|2022-05-03 02:20:00|13001.9|13001.2|12999|12998|13001.9|13001.2|12997.3|12996.4|428
1651544700000|2022-05-03 02:25:00|12999.3|12998.6|12999.1|12998.4|13001.1|13000.3|12998|12997.3|224
1651545000000|2022-05-03 02:30:00|12999|12998.3|13000.9|13000.2|13002.3|13001.6|12998.3|12997.6|230
1651545300000|2022-05-03 02:35:00|13001|13000|13000.6|12999.9|13001.7|13001|12999.1|12998.2|205
1651545600000|2022-05-03 02:40:00|13000.5|12999.8|13001.4|13000.4|13004.6|13003.9|13000.5|12999.8|323
1651545900000|2022-05-03 02:45:00|13001.5|13000.5|13003.7|13003|13004.4|13003.5|13000.8|12999.9|193
1651546200000|2022-05-03 02:50:00|13003.6|13002.9|13002.9|13001.9|13004.3|13003.5|13001.9|13001|260
1651546500000|2022-05-03 02:55:00|13003|13002|12999.9|12999.2|13003.6|13002.7|12997.2|12996.4|344
1651546800000|2022-05-03 03:00:00|13000.1|12999.1|13001|13000.3|13002.3|13001.4|12999.5|12998.7|308
1651547100000|2022-05-03 03:05:00|13001.1|13000.4|13002.8|13002.1|13003.9|13003.1|13001.1|13000.4|273
1651547400000|2022-05-03 03:10:00|13002.9|13002.2|13002.1|13001.1|13004.1|13003.4|13001.7|13000.9|369
1651547700000|2022-05-03 03:15:00|13002|13001|13003.6|13002.9|13004|13003.3|13002|13001|326
1651548000000|2022-05-03 03:20:00|13003.5|13002.8|13003.5|13002.5|13004.3|13003.4|13002.2|13001.5|341
1651548300000|2022-05-03 03:25:00|13002.8|13002.1|12999.1|12998.1|13002.8|13002.1|12998|12997.3|352
1651548600000|2022-05-03 03:30:00|12999|12998|13000.9|13000.2|13001.5|13000.8|12998.7|12997.9|250
1651548900000|2022-05-03 03:35:00|13001|13000.3|13001.4|13000.4|13001.9|13001.2|12999.8|12999|170
1651549200000|2022-05-03 03:40:00|13001.5|13000.5|13002.6|13001.9|13002.9|13002.1|13001|13000.1|141
1651549500000|2022-05-03 03:45:00|13002.5|13001.8|12999.6|12998.9|13002.5|13001.8|12998.6|12997.9|162
1651549800000|2022-05-03 03:50:00|13000|12999.3|13000.5|12999.8|13000.7|13000|12998.7|12998|155
1651550100000|2022-05-03 03:55:00|13000.6|12999.9|12999.3|12998.3|13001.3|13000.6|12998.6|12997.9|284
1651550400000|2022-05-03 04:00:00|12999.2|12998.5|12999.1|12998.4|13000.8|13000.1|12998.8|12998|302
1651550700000|2022-05-03 04:05:00|12999.2|12998.5|12998.7|12998|12999.7|12999|12998.2|12997.5|224
1651551000000|2022-05-03 04:10:00|12998.8|12998.1|12999.8|12999.1|13000.1|12999.4|12998.4|12997.7|136
1651551300000|2022-05-03 04:15:00|12999.9|12999.2|12999.4|12998.7|13000.6|12999.9|12998.4|12997.7|237
1651551600000|2022-05-03 04:20:00|12999.3|12998.6|12999.8|12999.1|13000.6|12999.9|12998.6|12997.9|293
1651551900000|2022-05-03 04:25:00|12999.6|12998.9|13002.6|13001.6|13002.7|13001.6|12998.8|12997.9|256
1651552200000|2022-05-03 04:30:00|13002.8|13001.8|13003|13002|13005|13004.2|12996.8|12995.8|941
1651552500000|2022-05-03 04:35:00|13002.9|13001.9|13003.6|13002.9|13007.3|13006.3|13002.8|13001.8|487
1651552800000|2022-05-03 04:40:00|13003.5|13002.8|13011|13010.3|13011.6|13010.9|13002.1|13001.4|506
1651553100000|2022-05-03 04:45:00|13011.3|13010.6|13014|13013.3|13014.1|13013.4|13010.8|13010.1|404
1651553400000|2022-05-03 04:50:00|13014.1|13013.4|13016.3|13015.6|13017.1|13016.4|13013.8|13012.9|473
1651553700000|2022-05-03 04:55:00|13016.2|13015.5|13014|13013|13016.6|13015.9|13012.4|13011.4|515
1651554000000|2022-05-03 05:00:00|13013.9|13012.9|13016.2|13015.2|13017.2|13016.2|13012.6|13011.7|424
1651554300000|2022-05-03 05:05:00|13016.3|13015.3|13016.8|13016.1|13018.2|13017.2|13015.8|13014.9|326
1651554600000|2022-05-03 05:10:00|13016.9|13016.2|13015.4|13014.4|13016.9|13016.2|13013.7|13013|206
1651554900000|2022-05-03 05:15:00|13015.3|13014.6|13012.1|13011.4|13015.4|13014.6|13010.6|13009.9|548
1651555200000|2022-05-03 05:20:00|13012.2|13011.5|13011.9|13011.2|13014|13013.3|13010.7|13010|338
1651555500000|2022-05-03 05:25:00|13012|13011.3|13012.3|13011.3|13014|13013.2|13010.7|13009.9|238
1651555800000|2022-05-03 05:30:00|13012.4|13011.4|13014.3|13013.3|13014.5|13013.5|13010.7|13009.8|325
1651556100000|2022-05-03 05:35:00|13014.1|13013.4|13016.9|13016.2|13017.1|13016.4|13013.4|13012.5|268
1651556400000|2022-05-03 05:40:00|13016.8|13016.1|13015.3|13014.3|13016.8|13016.1|13014|13013.3|320
1651556700000|2022-05-03 05:45:00|13015.1|13014.4|13021.9|13020.9|13023.1|13022.4|13014.2|13013.2|408
1651557000000|2022-05-03 05:50:00|13021.6|13020.6|13019.4|13018.4|13021.9|13021.1|13017.7|13016.7|399
1651557300000|2022-05-03 05:55:00|13019.3|13018.3|13015.9|13014.9|13019.8|13018.9|13015|13014.2|248
1651557600000|2022-05-03 06:00:00|13015.7|13015|13007.4|13006.7|13015.7|13015|13006.9|13005.8|619
1651557900000|2022-05-03 06:05:00|13007.6|13006.6|13010.2|13009.2|13010.7|13010|13006.4|13005|365
1651558200000|2022-05-03 06:10:00|13010.3|13009.3|13010.4|13009.4|13011.2|13010.3|13007.4|13006.6|460
1651558500000|2022-05-03 06:15:00|13010.3|13009.3|13013.2|13012.2|13013.8|13013|13010.1|13009.3|472
1651558800000|2022-05-03 06:20:00|13013.1|13012.1|13012|13011.3|13015.6|13014.7|13011.6|13010.8|479
1651559100000|2022-05-03 06:25:00|13011.9|13010.9|13017|13016|13018.9|13017.9|13011.4|13010.5|504
1651559400000|2022-05-03 06:30:00|13016.9|13015.9|13012.3|13011.3|13017|13016|13010.8|13010|621
1651559700000|2022-05-03 06:35:00|13012.1|13011.1|13011.1|13010.1|13014|13013|13010.2|13009.3|705
1651560000000|2022-05-03 06:40:00|13011.2|13010.2|13012|13011|13013.2|13012.5|13009|13007.9|622
1651560300000|2022-05-03 06:45:00|13011.9|13010.9|13013.9|13013.2|13016.1|13015|13009.2|13008.2|646
1651560600000|2022-05-03 06:50:00|13014.1|13013.1|13016.7|13016|13019.1|13018|13012.7|13011.7|842
1651560900000|2022-05-03 06:55:00|13016.8|13016.1|13013.8|13013.1|13019.5|13018.7|13012.7|13011.8|789
1651561200000|2022-05-03 07:00:00|13014.1|13013.4|13022|13021|13027.3|13026.3|13013.5|13012.6|1198
1651561500000|2022-05-03 07:05:00|13021.9|13020.9|13026.9|13026.2|13027.3|13026.4|13020.9|13020.2|798
1651561800000|2022-05-03 07:10:00|13026.8|13026.1|13026|13025|13029.7|13028.7|13025.4|13024.6|861
1651562100000|2022-05-03 07:15:00|13025.9|13024.9|13018.5|13017.5|13025.9|13025|13016.6|13015.8|839
1651562400000|2022-05-03 07:20:00|13018.6|13017.6|13021.2|13020.2|13022.2|13021.4|13016.8|13016.1|910
1651562700000|2022-05-03 07:25:00|13021.1|13020.1|13015.4|13014.7|13021.6|13020.8|13012.7|13011.8|861
1651563000000|2022-05-03 07:30:00|13015.3|13014.6|13018.6|13017.6|13020.5|13019.5|13015.3|13014.5|803
1651563300000|2022-05-03 07:35:00|13018.8|13017.8|13020.4|13019.4|13023.5|13022.5|13018.6|13017.8|656
1651563600000|2022-05-03 07:40:00|13020.3|13019.3|13022|13021.3|13022.9|13022.2|13018.7|13017.7|667
1651563900000|2022-05-03 07:45:00|13021.9|13021.2|13022.2|13021.5|13025.1|13024.4|13021|13020.1|642
1651564200000|2022-05-03 07:50:00|13022.1|13021.4|13020.5|13019.5|13022.6|13021.9|13018.8|13018.1|402
1651564500000|2022-05-03 07:55:00|13020.7|13019.7|13019.8|13018.8|13023|13022.2|13017.2|13016.5|542
1651564800000|2022-05-03 08:00:00|13019.7|13019|13019.1|13018.4|13021.4|13020.5|13017.5|13016.8|592
1651565100000|2022-05-03 08:05:00|13019|13018.3|13016.3|13015.6|13021.3|13020.6|13015.7|13015|520
1651565400000|2022-05-03 08:10:00|13015.8|13015.1|13015.9|13014.9|13017|13016.2|13013.5|13012.7|570
1651565700000|2022-05-03 08:15:00|13016|13015|13009.4|13008.7|13017.3|13016.5|13008.1|13007.4|608
1651566000000|2022-05-03 08:20:00|13009.3|13008.6|13014.4|13013.7|13015.9|13015.2|13008.9|13008.2|677
1651566300000|2022-05-03 08:25:00|13014.3|13013.6|13013.7|13013|13017.6|13016.9|13012.8|13012.1|579
1651566600000|2022-05-03 08:30:00|13013.8|13012.8|13011.5|13010.8|13018.1|13017.2|13011.4|13010.5|597
1651566900000|2022-05-03 08:35:00|13011.4|13010.7|13015.1|13014.4|13015.3|13014.4|13010.8|13009.8|606
1651567200000|2022-05-03 08:40:00|13015|13014.3|13014.1|13013.1|13016.5|13015.7|13013.6|13012.7|607
1651567500000|2022-05-03 08:45:00|13014.2|13013.2|13009.5|13008.5|13014.4|13013.6|13008.3|13007.6|657
1651567800000|2022-05-03 08:50:00|13009.4|13008.4|13008.2|13007.5|13011.9|13011.2|13005|13004|656
1651568100000|2022-05-03 08:55:00|13008.5|13007.2|13012.1|13011.1|13013.1|13012.2|13007.9|13006.9|570
1651568400000|2022-05-03 09:00:00|13012.5|13011.8|13011|13010.3|13014.6|13013.9|13010.6|13009.8|554
1651568700000|2022-05-03 09:05:00|13011.1|13010.4|13012.5|13011.8|13014.6|13013.7|13010.7|13009.4|751
1651569000000|2022-05-03 09:10:00|13012.6|13011.9|13008.3|13007.6|13014.3|13013.6|13008.2|13007.5|634
1651569300000|2022-05-03 09:15:00|13008.5|13007.5|13012.7|13012|13015.1|13014.3|13008.4|13007.5|706
1651569600000|2022-05-03 09:20:00|13012.6|13011.9|13014.6|13013.9|13016|13015.2|13012.2|13011.5|714
1651569900000|2022-05-03 09:25:00|13014.5|13013.8|13016|13015.3|13016.3|13015.6|13013.7|13012.9|613
1651570200000|2022-05-03 09:30:00|13016.1|13015.1|13014|13013.3|13016.2|13015.5|13012.4|13011.6|548
1651570500000|2022-05-03 09:35:00|13013.9|13013.2|13017.8|13017.1|13019.4|13018.6|13013.7|13013|378
1651570800000|2022-05-03 09:40:00|13017.7|13017|13018.1|13017.1|13019.4|13018.5|13016.8|13016|638
1651571100000|2022-05-03 09:45:00|13018|13017|13014|13013.3|13018.1|13017.1|13013.1|13012.3|591
1651571400000|2022-05-03 09:50:00|13014.1|13013.4|13010.9|13010.2|13014.9|13014.2|13010.8|13010.1|421
1651571700000|2022-05-03 09:55:00|13011.2|13010.5|13013.6|13012.9|13014.1|13013.3|13010.9|13010.2|380
1651572000000|2022-05-03 10:00:00|13013.7|13012.7|13012.5|13011.8|13014.2|13013.5|13011.8|13010.9|381
1651572300000|2022-05-03 10:05:00|13012.6|13011.9|13010.2|13009.5|13013.1|13012.4|13007.8|13007.1|434
1651572600000|2022-05-03 10:10:00|13010.3|13009.6|13008.6|13007.9|13011.5|13010.8|13006.7|13005.9|551
1651572900000|2022-05-03 10:15:00|13008.5|13007.8|13010.9|13010.2|13011|13010.3|13008.2|13007.5|407
1651573200000|2022-05-03 10:20:00|13011|13010.3|13009.3|13008.6|13012.6|13011.9|13009.1|13008.3|389
1651573500000|2022-05-03 10:25:00|13009.1|13008.4|13009.9|13009.2|13012|13011.3|13006.8|13006.1|675
1651573800000|2022-05-03 10:30:00|13009.8|13009.1|13011.3|13010.6|13011.7|13011|13008|13007.3|490
1651574100000|2022-05-03 10:35:00|13011.5|13010.8|13010.4|13009.7|13012.2|13011.5|13009.7|13009|411
1651574400000|2022-05-03 10:40:00|13010.7|13010|13005.6|13004.9|13011.2|13010.5|13005.2|13004.5|644
1651574700000|2022-05-03 10:45:00|13005.9|13005.2|13008.4|13007.7|13008.5|13007.8|13005.3|13004.6|422
1651575000000|2022-05-03 10:50:00|13008.3|13007.6|13006.5|13005.8|13009.6|13008.9|13005.2|13004.4|467
1651575300000|2022-05-03 10:55:00|13006.6|13005.9|13008.6|13007.9|13010.6|13009.9|13006.2|13005.5|645
1651575600000|2022-05-03 11:00:00|13008.5|13007.8|13011.9|13011.2|13013|13012.3|13008.2|13007.5|462
1651575900000|2022-05-03 11:05:00|13012|13011.3|13011.8|13011.1|13012|13011.3|13008.6|13007.9|458
1651576200000|2022-05-03 11:10:00|13011.7|13011|13010.5|13009.8|13013.1|13012.3|13010.4|13009.7|382
1651576500000|2022-05-03 11:15:00|13010.4|13009.7|13009.8|13009.1|13010.5|13009.8|13006.7|13006|420
1651576800000|2022-05-03 11:20:00|13009.9|13009.2|13008.3|13007.6|13010.1|13009.3|13007.2|13006.4|314
1651577100000|2022-05-03 11:25:00|13008.4|13007.7|13009.4|13008.7|13009.6|13008.9|13007.9|13007.2|408
1651577400000|2022-05-03 11:30:00|13009.3|13008.6|13006.9|13006.2|13010.4|13009.7|13006.5|13005.8|427
1651577700000|2022-05-03 11:35:00|13006.8|13006.1|13007.2|13006.5|13007.2|13006.5|13004.5|13003.8|428
1651578000000|2022-05-03 11:40:00|13007.1|13006.4|13003.4|13002.7|13008.2|13007.5|13003.4|13002.7|419
1651578300000|2022-05-03 11:45:00|13002.9|13002.2|13002.7|13002|13004.7|13003.9|13001.8|13001.1|406
1651578600000|2022-05-03 11:50:00|13002.6|13001.9|12999.4|12998.7|13004.8|13004.1|12998.6|12997.9|527
1651578900000|2022-05-03 11:55:00|12999.3|12998.6|12992.1|12991.4|12999.4|12998.7|12991.3|12990.5|907
1651579200000|2022-05-03 12:00:00|12992.5|12991.5|12988.2|12987.5|12992.6|12991.6|12987.4|12986.6|904
1651579500000|2022-05-03 12:05:00|12988.3|12987.6|12989.8|12989.1|12993.3|12992.5|12987.8|12987.1|914
1651579800000|2022-05-03 12:10:00|12989.7|12989|12983.4|12982.7|12991.2|12990.4|12981.9|12981.1|868
1651580100000|2022-05-03 12:15:00|12983.2|12982.5|12981.9|12980.9|12986.7|12985.8|12981.8|12980.9|761
1651580400000|2022-05-03 12:20:00|12982|12981|12985.3|12984.6|12985.6|12984.8|12974.4|12973.7|805
1651580700000|2022-05-03 12:25:00|12985.4|12984.7|12986.3|12985.6|12989.7|12988.8|12985.1|12984.4|809
1651581000000|2022-05-03 12:30:00|12986.4|12985.7|12991.2|12990.5|12995.5|12994.5|12982.3|12981.6|973
1651581300000|2022-05-03 12:35:00|12991.3|12990.6|12984.9|12984.2|12991.3|12990.6|12984.5|12983.8|1018
1651581600000|2022-05-03 12:40:00|12985|12984.3|12989.2|12988.5|12989.5|12988.8|12980|12979.3|933
1651581900000|2022-05-03 12:45:00|12989.3|12988.6|12988|12987.3|12992|12991.1|12987.1|12986.4|750
1651582200000|2022-05-03 12:50:00|12988.1|12987.4|12988.9|12988.2|12990.4|12989.5|12983.9|12983|717
1651582500000|2022-05-03 12:55:00|12989|12988.3|12988.9|12988.2|12994.9|12993.9|12987.8|12987.1|796
1651582800000|2022-05-03 13:00:00|12989|12988.3|12984.1|12983.1|12989.6|12988.9|12981.7|12980.7|1063
1651583100000|2022-05-03 13:05:00|12984|12983|12980.7|12980|12987|12986.2|12979.4|12978.6|760
1651583400000|2022-05-03 13:10:00|12980.6|12979.9|12982.1|12981.1|12985.9|12985|12977.9|12977.2|807
1651583700000|2022-05-03 13:15:00|12982.2|12981.2|12981.6|12980.9|12984.4|12983.7|12979.7|12978.9|775
1651584000000|2022-05-03 13:20:00|12981.7|12981|12977.5|12976.8|12981.7|12981|12975.6|12974.7|740
1651584300000|2022-05-03 13:25:00|12978.1|12977.4|12977.8|12977.1|12979.8|12979.1|12970.8|12969.1|719
1651584600000|2022-05-03 13:30:00|12977.9|12977.2|12983.8|12982.8|12984.1|12983.3|12972.5|12971.8|767
1651584900000|2022-05-03 13:35:00|12984.1|12983.1|12985.8|12985.1|12989|12988.3|12981.9|12981.2|730
1651585200000|2022-05-03 13:40:00|12985.5|12984.8|12984.9|12984.2|12988.9|12988.2|12984.2|12983.5|715
1651585500000|2022-05-03 13:45:00|12984.8|12984.1|12988.4|12987.7|12992.9|12992.2|12984.4|12983.5|761
1651585800000|2022-05-03 13:50:00|12988.5|12987.8|12986.8|12986.1|12991.2|12990.3|12985|12984.3|858
1651586100000|2022-05-03 13:55:00|12987.1|12986.4|12987|12985.5|12988.2|12987.3|12984.3|12983.4|626
1651586400000|2022-05-03 14:00:00|12987.1|12985.4|12994.8|12994.1|12996.8|12995.8|12984.1|12982.8|822
1651586700000|2022-05-03 14:05:00|12994.9|12994.2|12998.3|12997.6|13004.7|13003.9|12994.9|12994.2|944
1651587000000|2022-05-03 14:10:00|12998.2|12997.5|12996.9|12995.9|12999.6|12998.8|12995.7|12994.9|710
1651587300000|2022-05-03 14:15:00|12996.7|12996|12994.4|12993.4|12999.2|12998.4|12994.1|12993.4|705
1651587600000|2022-05-03 14:20:00|12994.3|12993.3|12994.1|12993.4|12995.2|12994.5|12991.5|12990.7|835
1651587900000|2022-05-03 14:25:00|12994.2|12993.5|12988.1|12987.4|12994.6|12993.8|12987.9|12987.2|725
1651588200000|2022-05-03 14:30:00|12988.5|12987.8|12993.8|12993.1|12995.9|12995|12986.9|12986.2|706
1651588500000|2022-05-03 14:35:00|12993.7|12993|12994.2|12993.5|12994.5|12993.8|12987.4|12986.7|647
1651588800000|2022-05-03 14:40:00|12994.1|12993.4|12991.8|12990.8|12997.6|12996.7|12990.8|12989.9|693
1651589100000|2022-05-03 14:45:00|12991.6|12990.6|12993.8|12993.1|12995.3|12994.6|12990|12989|737
1651589400000|2022-05-03 14:50:00|12993.6|12992.9|12997.4|12996.7|12998.3|12997.6|12992.7|12992|526
1651589700000|2022-05-03 14:55:00|12997.6|12996.9|12993.3|12992.6|12997.6|12996.9|12991.2|12990.5|791
1651590000000|2022-05-03 15:00:00|12993.2|12992.5|12996.6|12995.9|12996.6|12995.9|12989.7|12989|799
1651590300000|2022-05-03 15:05:00|12996.5|12995.8|12987.5|12986.5|12997.1|12996.4|12987|12986.3|713
1651590600000|2022-05-03 15:10:00|12987.6|12986.6|12990.4|12989.4|12991.1|12990.4|12986.4|12985.4|511
1651590900000|2022-05-03 15:15:00|12990.5|12989.5|12992.5|12991.8|12994.7|12994|12989.1|12988.3|597
1651591200000|2022-05-03 15:20:00|12992.7|12992|12992.4|12991.7|12993.6|12992.9|12989.7|12988.7|471
1651591500000|2022-05-03 15:25:00|12992.3|12991.6|12991.3|12990.6|12995.4|12994.7|12991.3|12990.4|470
1651591800000|2022-05-03 15:30:00|12991.4|12990.7|12996.3|12995.6|12999|12998.3|12991.4|12990.6|520
1651592100000|2022-05-03 15:35:00|12996.4|12995.7|12996.7|12995.7|12996.9|12996|12994.7|12994|392
1651592400000|2022-05-03 15:40:00|12997.2|12996.2|13002.3|13001.3|13003.8|13002.8|12997.2|12996.2|535
1651592700000|2022-05-03 15:45:00|13002.4|13001.4|13003.3|13002.3|13004.1|13003.2|13002|13001|531
1651593000000|2022-05-03 15:50:00|13003.5|13002.5|13007.9|13007.2|13008.4|13007.7|13002.3|13001.4|539
1651593300000|2022-05-03 15:55:00|13008|13007.3|13008.1|13007.1|13009|13008.1|13005.7|13004.8|424
1651593600000|2022-05-03 16:00:00|13008|13007.4|13013.5|13012.5|13014|13013.3|13007.9|13007.2|470
1651593900000|2022-05-03 16:05:00|13013.4|13012.8|13017.7|13017|13018.1|13017.4|13013.4|13012.7|470
1651594200000|2022-05-03 16:10:00|13017.6|13016.9|13016.8|13016.1|13018.8|13018.1|13014.7|13014|679
1651594500000|2022-05-03 16:15:00|13016.7|13016|13019.3|13018.6|13019.7|13019|13016.5|13015.7|466
1651594800000|2022-05-03 16:20:00|13019.2|13018.5|13017.6|13016.9|13020.1|13019.4|13013.5|13012.8|679
1651595100000|2022-05-03 16:25:00|13017.7|13017|13018.5|13017.8|13019.4|13018.7|13014.7|13014|558
1651595400000|2022-05-03 16:30:00|13018.6|13017.9|13016.9|13016.2|13019.5|13018.7|13015.7|13014.8|478
1651595700000|2022-05-03 16:35:00|13016.8|13016.1|13018.2|13017.5|13018.9|13018.2|13012.9|13012.2|400
1651596000000|2022-05-03 16:40:00|13018.1|13017.4|13015.6|13014.9|13018.2|13017.5|13015.2|13014.5|384
1651596300000|2022-05-03 16:45:00|13016|13015.3|13017.4|13016.7|13019.8|13019|13015.5|13014.8|363
1651596600000|2022-05-03 16:50:00|13017.5|13016.8|13020.1|13019.4|13020.1|13019.4|13017.3|13016.6|296
1651596900000|2022-05-03 16:55:00|13020|13019.3|13017.4|13016.7|13020.1|13019.4|13017.2|13016.4|289
1651597200000|2022-05-03 17:00:00|13017.3|13016.6|13017.6|13016.9|13018|13017.3|13014.7|13013.8|512
1651597500000|2022-05-03 17:05:00|13017.7|13017|13013.8|13012.8|13018.3|13017.6|13012|13011.2|503
1651597800000|2022-05-03 17:10:00|13013.7|13013|13014|13013.3|13015.4|13014.5|13012.3|13011.6|511
1651598100000|2022-05-03 17:15:00|13014.1|13013.4|13010|13009.3|13014.5|13013.8|13009.8|13009|475
1651598400000|2022-05-03 17:20:00|13010.1|13009.4|13009.5|13008.8|13010.4|13009.6|13006.3|13005.6|406
1651598700000|2022-05-03 17:25:00|13009.4|13008.7|13012.3|13011.6|13013.4|13012.7|13009.1|13008.3|366
1651599000000|2022-05-03 17:30:00|13012.2|13011.5|13009.9|13009.2|13014.1|13013.4|13009.6|13008.9|429
1651599300000|2022-05-03 17:35:00|13010|13009.3|13011.4|13010.7|13011.4|13010.7|13009.1|13008.3|273
1651599600000|2022-05-03 17:40:00|13011.3|13010.6|13009.8|13009.1|13012.4|13011.6|13009.6|13008.9|355
1651599900000|2022-05-03 17:45:00|13009.7|13009|13009.2|13008.5|13009.8|13009.1|13007.9|13007.1|231
1651600200000|2022-05-03 17:50:00|13009.1|13008.4|13009.9|13009.2|13009.9|13009.2|13006.4|13005.7|284
1651600500000|2022-05-03 17:55:00|13009.8|13009.1|13010.8|13010.1|13011.6|13010.9|13008.3|13007.6|334
1651600800000|2022-05-03 18:00:00|13010.7|13010|13012.4|13011.7|13013.4|13012.7|13008.4|13007.4|386
1651601100000|2022-05-03 18:05:00|13012.2|13011.5|13010.6|13009.9|13013.1|13012.4|13009.6|13008.9|292
1651601400000|2022-05-03 18:10:00|13010.7|13010|13013|13012.3|13014.4|13013.7|13010.5|13009.8|347
1651601700000|2022-05-03 18:15:00|13012.8|13012.1|13016.1|13015.4|13016.7|13016|13012.8|13012.1|356
1651602000000|2022-05-03 18:20:00|13016.2|13015.5|13016.4|13015.7|13018.2|13017.5|13015.9|13015.2|319
1651602300000|2022-05-03 18:25:00|13016.5|13015.8|13017|13016.3|13018.6|13017.9|13016.5|13015.8|300
1651602600000|2022-05-03 18:30:00|13016.9|13016.2|13019.8|13019.1|13019.9|13019.2|13015.9|13015.2|350
1651602900000|2022-05-03 18:35:00|13019.9|13019.2|13018.5|13017.8|13019.9|13019.2|13018.1|13017.4|240
1651603200000|2022-05-03 18:40:00|13018.6|13017.9|13019.2|13018.5|13020.1|13019.4|13017.7|13017|355
1651603500000|2022-05-03 18:45:00|13019.3|13018.6|13019.4|13018.7|13020.9|13020.2|13019.1|13018.1|341
1651603800000|2022-05-03 18:50:00|13019.3|13018.6|13016|13015.3|13020|13019.3|13014.7|13014|384
1651604100000|2022-05-03 18:55:00|13016.2|13015.2|13019.3|13018.3|13019.4|13018.6|13015.8|13014.8|575
1651604400000|2022-05-03 19:00:00|13019.4|13018.7|13016.7|13015.7|13020.1|13019.2|13015.7|13014.9|419
1651604700000|2022-05-03 19:05:00|13016.8|13015.8|13013.6|13012.6|13017.8|13016.8|13012.3|13011.5|316
1651605000000|2022-05-03 19:10:00|13013.5|13012.5|13012.5|13011.8|13015|13014|13012.4|13011.7|330
1651605300000|2022-05-03 19:15:00|13012.6|13011.9|13013.2|13012.5|13013.7|13013|13011.8|13011.1|283
1651605600000|2022-05-03 19:20:00|13013.3|13012.6|13014|13013.3|13015.1|13014.4|13012.6|13011.8|300
1651605900000|2022-05-03 19:25:00|13013.8|13013.1|13014.8|13014.1|13015.1|13014.3|13013.8|13013.1|210
1651606200000|2022-05-03 19:30:00|13014.9|13014.2|13017.3|13016.6|13019.2|13018.2|13014.7|13014|249
1651606500000|2022-05-03 19:35:00|13017.2|13016.5|13016.7|13015.7|13017.5|13016.8|13015.5|13014.8|237
1651606800000|2022-05-03 19:40:00|13016.5|13015.8|13014|13013.3|13016.9|13015.9|13012.4|13011.7|351
1651607100000|2022-05-03 19:45:00|13014.2|13013.2|13015.2|13014.5|13016.6|13015.9|13013.6|13012.9|354
1651607400000|2022-05-03 19:50:00|13015.1|13014.4|13013.1|13012.4|13015.4|13014.7|13012.9|13012|414
1651607700000|2022-05-03 19:55:00|13013|13012.3|13012.9|13011.9|13014.1|13013.4|13012.1|13011.2|327
1651608000000|2022-05-03 20:00:00|13012.6|13012|13015.2|13014.2|13015.4|13014.7|13012.2|13011.2|393
1651608300000|2022-05-03 20:05:00|13015.1|13014.1|13016.1|13015.4|13016.5|13015.7|13015.1|13014.1|105
1651608600000|2022-05-03 20:10:00|13016|13015.3|13016.7|13016|13017.4|13016.7|13015.9|13015.1|337
1651608900000|2022-05-03 20:15:00|13017|13016.3|13016.2|13015.2|13017.4|13016.5|13016.2|13015.2|298
1651609200000|2022-05-03 20:20:00|13016.1|13015.1|13016.9|13015.9|13017|13016|13015.7|13014.8|171
1651609500000|2022-05-03 20:25:00|13017|13016|13014.5|13013.5|13017.1|13016.1|13013.8|13012.9|245
1651609800000|2022-05-03 20:30:00|13014.4|13013.4|13014.8|13013.8|13015.2|13014.2|13014.2|13013.2|98
1651610100000|2022-05-03 20:35:00|13014.6|13013.9|13016.8|13016.1|13017.6|13016.5|13014.6|13013.8|110
1651610400000|2022-05-03 20:40:00|13016.7|13016|13016.7|13015.7|13017|13016.1|13016.5|13015.6|275
1651610700000|2022-05-03 20:45:00|13016.6|13015.6|13014.8|13013.8|13017.1|13015.8|13014.7|13013.6|217
1651611000000|2022-05-03 20:50:00|13014.9|13013.9|13014.4|13013.4|13015.5|13014.2|13014.2|13013.2|304
1651611300000|2022-05-03 20:55:00|13014.9|13013|13015.2|13012.4|13016.7|13014|13013.4|13011.4|506
1651611600000|2022-05-03 21:00:00|13015.6|13012.1|13015|13009|13015.6|13012.1|13014.4|13008.4|39
1651611900000|2022-05-03 21:05:00|13014.9|13008.9|13015.4|13009.4|13015.5|13009.7|13014.6|13008.6|25
1651612200000|2022-05-03 21:10:00|13015|13009|13015.3|13009.3|13015.7|13009.9|13014|13008|134
1651612500000|2022-05-03 21:15:00|13015.2|13009.2|13014.6|13008.6|13015.7|13009.9|13014.4|13008.4|106
1651612800000|2022-05-03 21:20:00|13014.7|13008.7|13015.4|13009.4|13015.6|13010|13014.2|13008.2|124
1651613100000|2022-05-03 21:25:00|13014.8|13009.5|13015|13009|13015.6|13010.1|13014|13008.6|120
1651613400000|2022-05-03 21:30:00|13015.2|13009.2|13015.6|13009.8|13015.7|13010.3|13014.6|13008.6|136
1651613700000|2022-05-03 21:35:00|13015.4|13009.6|13014.6|13010.3|13016.6|13010.8|13014.1|13008.4|148
1651614000000|2022-05-03 21:40:00|13014.9|13009.3|13014.5|13010|13015.8|13010.9|13013.8|13008.7|140
1651614300000|2022-05-03 21:45:00|13014.8|13010.5|13014.4|13010.4|13015.5|13011|13013.3|13008.7|143
1651614600000|2022-05-03 21:50:00|13014.3|13010.2|13015.4|13010.6|13017.1|13012|13014.1|13009.1|225
1651614900000|2022-05-03 21:55:00|13015.7|13011.4|13015.4|13010.6|13016.1|13011.6|13014.7|13008.9|124
1651615200000|2022-05-03 22:00:00|13015.6|13010.9|13014.9|13012.6|13017.3|13013.3|13013.6|13008.2|442
1651615500000|2022-05-03 22:05:00|13015.1|13012.7|13011.8|13010|13015.2|13012.8|13011.6|13008.9|261
1651615800000|2022-05-03 22:10:00|13011.5|13010.5|13006.2|13003.9|13012.2|13010.5|13004.8|13002.5|510
1651616100000|2022-05-03 22:15:00|13006.3|13003.8|13008.5|13006.7|13009|13007.3|13004.7|13002.9|470
1651616400000|2022-05-03 22:20:00|13008.3|13006.8|13010.1|13008.2|13010.4|13008.9|13006.1|13004.2|563
1651616700000|2022-05-03 22:25:00|13010|13008.1|13012|13010.1|13013.6|13011.4|13009.5|13007.6|607
1651617000000|2022-05-03 22:30:00|13011.9|13010.2|13011.4|13009.5|13012.1|13010.3|13009.5|13007.8|381
1651617300000|2022-05-03 22:35:00|13011.5|13009.4|13013|13012|13014.8|13013.4|13008.9|13007.3|560
1651617600000|2022-05-03 22:40:00|13013.3|13011.7|13014.6|13013.6|13017.3|13015.7|13013.2|13011.4|687
1651617900000|2022-05-03 22:45:00|13014.8|13013.3|13015|13013.4|13016.9|13015.5|13013.3|13011.6|669
1651618200000|2022-05-03 22:50:00|13015.4|13014|13011.3|13009.5|13016.1|13014.5|13010.7|13009|845
1651618500000|2022-05-03 22:55:00|13011.2|13009.6|13012.3|13010.4|13012.3|13010.9|13008.9|13007.3|362
1651618800000|2022-05-03 23:00:00|13012.1|13010.5|13014.9|13013.9|13015.1|13014.1|13011|13009.6|368
1651619100000|2022-05-03 23:05:00|13014.8|13013.8|13012.3|13011.3|13014.8|13013.8|13011.7|13010.7|166
1651619400000|2022-05-03 23:10:00|13012.4|13011.4|13012.4|13010.8|13013.7|13012.5|13011.9|13010.6|122
1651619700000|2022-05-03 23:15:00|13012.1|13011.1|13011.9|13010.9|13012.4|13011.4|13010.3|13009.3|120
1651620000000|2022-05-03 23:20:00|13011.8|13010.8|13013.6|13012.6|13014.1|13013.3|13011.1|13010.1|172
1651620300000|2022-05-03 23:25:00|13013.7|13012.7|13014.7|13013.7|13015.1|13014.2|13013.6|13012.6|127
1651620600000|2022-05-03 23:30:00|13014.8|13013.8|13015.7|13014.7|13016.8|13015.8|13013|13012.2|265
1651620900000|2022-05-03 23:35:00|13015.8|13014.8|13014|13013|13016.4|13015.5|13013.6|13012.6|214
1651621200000|2022-05-03 23:40:00|13013.9|13012.9|13014.9|13013.9|13015|13014|13012.6|13011.6|214
1651621500000|2022-05-03 23:45:00|13014.8|13013.8|13010.5|13009.5|13015|13014|13010.4|13009.4|270
1651621800000|2022-05-03 23:50:00|13010.4|13009.4|13011.9|13010.9|13012|13011|13010|13009|169
1651622100000|2022-05-03 23:55:00|13012|13011|13013.2|13012.5|13014.6|13013.6|13011|13010|161
1651622400000|2022-05-04 00:00:00|13012.8|13011.8|13012.5|13011.5|13017.7|13016.4|13007.8|13006.5|491
1651622700000|2022-05-04 00:05:00|13012.2|13011.1|13015.2|13014.2|13016.2|13015.5|13011.1|13010.3|289
1651623000000|2022-05-04 00:10:00|13014.8|13013.8|13016.8|13015.8|13016.8|13015.8|13013.3|13012.3|297
1651623300000|2022-05-04 00:15:00|13016.7|13015.7|13014.9|13013.9|13017.1|13016.1|13013.9|13012.8|209
1651623600000|2022-05-04 00:20:00|13015|13014|13015.7|13014.7|13017.1|13016.3|13014.1|13013.2|255
1651623900000|2022-05-04 00:25:00|13015.8|13014.8|13016.3|13015.6|13017.4|13016.7|13014.7|13014|226
1651624200000|2022-05-04 00:30:00|13016.2|13015.5|13019.8|13019.1|13019.9|13019.2|13015.9|13015.1|234
1651624500000|2022-05-04 00:35:00|13019.9|13019.2|13018.6|13017.6|13021.1|13020.4|13017.1|13016.4|217
1651624800000|2022-05-04 00:40:00|13018.5|13017.8|13018.6|13017.6|13018.7|13017.8|13017.8|13016.9|181
1651625100000|2022-05-04 00:45:00|13018.2|13017.5|13013.7|13012.7|13018.2|13017.5|13013.5|13012.7|355
1651625400000|2022-05-04 00:50:00|13013.4|13012.6|13010.2|13009.2|13013.5|13012.7|13010.2|13009.1|369
1651625700000|2022-05-04 00:55:00|13010.3|13009.3|13015|13014.3|13015.7|13014.7|13010.2|13009|346
1651626000000|2022-05-04 01:00:00|13014.9|13014.2|13014.3|13013.3|13016.4|13015.6|13013.7|13012.7|295
1651626300000|2022-05-04 01:05:00|13014.1|13013.4|13017.3|13016.6|13017.3|13016.6|13014.1|13013.4|155
1651626600000|2022-05-04 01:10:00|13017.4|13016.7|13016.8|13015.8|13017.8|13016.9|13016|13015.2|291
1651626900000|2022-05-04 01:15:00|13016.9|13015.9|13014.9|13013.9|13017.5|13016.8|13013|13012.3|360
1651627200000|2022-05-04 01:20:00|13015|13014|13013.8|13012.8|13015.8|13014.8|13013.6|13012.7|225
1651627500000|2022-05-04 01:25:00|13013.7|13012.7|13012|13011.3|13014.8|13014|13011.9|13011.1|147
1651627800000|2022-05-04 01:30:00|13012.2|13011.2|13011.6|13010.6|13012.5|13011.6|13010.3|13009.3|242
1651628100000|2022-05-04 01:35:00|13011.5|13010.5|13013|13012.3|13013.3|13012.4|13010.9|13010|365
1651628400000|2022-05-04 01:40:00|13012.9|13012.2|13010|13009.3|13013.3|13012.4|13009.7|13009|382
1651628700000|2022-05-04 01:45:00|13009.8|13009.1|13008.8|13008.1|13011.7|13010.8|13008|13007.3|400
1651629000000|2022-05-04 01:50:00|13008.7|13008|13012.4|13011.7|13012.6|13011.9|13008.7|13007.9|223
1651629300000|2022-05-04 01:55:00|13012.3|13011.6|13011.3|13010.6|13014.3|13013.3|13010.4|13009.4|295
1651629600000|2022-05-04 02:00:00|13011.1|13010.4|13011.1|13010.4|13012|13011|13008.8|13008.1|243
1651629900000|2022-05-04 02:05:00|13011|13010.3|13011.5|13010.8|13012.6|13011.9|13010.7|13009.7|265
1651630200000|2022-05-04 02:10:00|13011.6|13010.9|13011.9|13011.2|13012.3|13011.6|13010.6|13009.8|282
1651630500000|2022-05-04 02:15:00|13011.8|13011.1|13008.9|13008.2|13012.1|13011.2|13008.8|13008|243
1651630800000|2022-05-04 02:20:00|13009|13008.3|13011.7|13011|13011.9|13011|13008.3|13007.5|365
1651631100000|2022-05-04 02:25:00|13011.9|13010.9|13011.5|13010.5|13012.1|13011.4|13010.5|13009.6|214
1651631400000|2022-05-04 02:30:00|13011.2|13010.6|13011.4|13010.7|13011.9|13011.2|13011.2|13010.4|151
1651631700000|2022-05-04 02:35:00|13011.3|13010.6|13012.1|13011.4|13013.1|13012.4|13010.6|13009.9|211
1651632000000|2022-05-04 02:40:00|13012.3|13011.3|13012.3|13011.3|13013|13012.3|13011.2|13010.4|221
1651632300000|2022-05-04 02:45:00|13012.2|13011.2|13013.1|13012.4|13013.4|13012.6|13011.8|13011|187
1651632600000|2022-05-04 02:50:00|13012.8|13012.1|13011.3|13010.6|13012.8|13012.1|13011|13010.3|192
1651632900000|2022-05-04 02:55:00|13011.2|13010.3|13010.9|13009.9|13012.1|13011.4|13010.3|13009.5|239
1651633200000|2022-05-04 03:00:00|13010.7|13010|13011.6|13010.9|13012|13011.1|13010.5|13009.7|149
1651633500000|2022-05-04 03:05:00|13011.8|13011.1|13012.3|13011.6|13013.2|13012.3|13011.6|13010.9|131
1651633800000|2022-05-04 03:10:00|13012.2|13011.5|13013.4|13012.7|13014.1|13013.4|13011.9|13011|223
1651634100000|2022-05-04 03:15:00|13013.6|13012.6|13012.1|13011.4|13013.6|13012.8|13012.1|13011.2|127
1651634400000|2022-05-04 03:20:00|13012.2|13011.5|13012.7|13011.7|13013|13012.3|13012.2|13011.3|151
1651634700000|2022-05-04 03:25:00|13012.6|13011.6|13011.3|13010.6|13013.6|13012.9|13011.2|13010.3|139
1651635000000|2022-05-04 03:30:00|13011.4|13010.4|13010.5|13009.8|13011.6|13010.9|13009.7|13008.9|131
1651635300000|2022-05-04 03:35:00|13010.4|13009.7|13010.4|13009.7|13012|13011.1|13010.1|13009.2|211
1651635600000|2022-05-04 03:40:00|13010.5|13009.8|13011.6|13010.6|13012.3|13011.2|13009.5|13008.8|232
1651635900000|2022-05-04 03:45:00|13011.4|13010.7|13011.9|13011.2|13012.9|13012|13009.9|13009.1|261
1651636200000|2022-05-04 03:50:00|13012.1|13011.4|13012.7|13012|13013|13012.3|13011.7|13011|131
1651636500000|2022-05-04 03:55:00|13012.8|13011.8|13013.9|13013.2|13014.5|13013.5|13011.9|13011.2|189
1651636800000|2022-05-04 04:00:00|13013.8|13013.1|13012.3|13011.6|13014.2|13013.5|13012.3|13011.5|229
1651637100000|2022-05-04 04:05:00|13012.4|13011.7|13012.7|13011.7|13012.8|13012|13010.9|13010.1|211
1651637400000|2022-05-04 04:10:00|13012.6|13011.6|13013.1|13012.4|13015|13014.2|13012.3|13011.6|193
1651637700000|2022-05-04 04:15:00|13013.2|13012.5|13014.3|13013.6|13015|13014.3|13012.9|13012.2|129
1651638000000|2022-05-04 04:20:00|13014.4|13013.4|13015.7|13014.7|13015.9|13015.1|13014.1|13013.3|242
1651638300000|2022-05-04 04:25:00|13015.3|13014.6|13014.4|13013.7|13016.5|13015.7|13014.4|13013.7|354
1651638600000|2022-05-04 04:30:00|13014.5|13013.8|13014.6|13013.9|13015.4|13014.5|13013.8|13013.1|401
1651638900000|2022-05-04 04:35:00|13014.5|13013.8|13012.7|13012|13014.7|13014|13012.1|13011.2|161
1651639200000|2022-05-04 04:40:00|13012.6|13011.9|13013|13012.3|13013.1|13012.4|13011.7|13010.9|164
1651639500000|2022-05-04 04:45:00|13012.9|13012.2|13013.2|13012.5|13013.6|13012.9|13012.2|13011.5|134
1651639800000|2022-05-04 04:50:00|13013.3|13012.6|13013.5|13012.8|13013.7|13013|13012.6|13011.8|245
1651640100000|2022-05-04 04:55:00|13013.6|13012.9|13015.4|13014.7|13015.7|13015|13013.2|13012.5|190
1651640400000|2022-05-04 05:00:00|13015.3|13014.6|13014.2|13013.5|13015.8|13015|13013.2|13012.4|217
1651640700000|2022-05-04 05:05:00|13014.3|13013.6|13013.9|13013.2|13014.6|13013.9|13013.6|13012.9|149
1651641000000|2022-05-04 05:10:00|13014|13013.3|13015.4|13014.7|13015.4|13014.7|13013.9|13013|127
1651641300000|2022-05-04 05:15:00|13015.5|13014.8|13013.3|13012.6|13015.9|13015.2|13013|13012.3|190
1651641600000|2022-05-04 05:20:00|13013.2|13012.5|13013|13012.3|13013.7|13012.8|13012.7|13012|185
1651641900000|2022-05-04 05:25:00|13013.1|13012.4|13013.3|13012.6|13014.7|13013.7|13012.8|13011.9|281
1651642200000|2022-05-04 05:30:00|13013.4|13012.7|13012.6|13011.9|13014.6|13013.8|13012.4|13011.7|285
1651642500000|2022-05-04 05:35:00|13012.5|13011.8|13014|13013.3|13016|13015.2|13012.5|13011.8|393
1651642800000|2022-05-04 05:40:00|13014.1|13013.4|13014.1|13013.1|13014.8|13014.1|13013.2|13012.5|351
1651643100000|2022-05-04 05:45:00|13014|13013|13014.7|13014|13015.3|13014.6|13013.9|13013|230
1651643400000|2022-05-04 05:50:00|13014.8|13014.1|13014.2|13013.5|13015.5|13014.8|13013.5|13012.8|271
1651643700000|2022-05-04 05:55:00|13014.1|13013.4|13014.9|13013.9|13015.1|13014.3|13012.9|13012|353
1651644000000|2022-05-04 06:00:00|13014.7|13014|13018.6|13017.9|13019.1|13018.4|13012.3|13011.5|616
1651644300000|2022-05-04 06:05:00|13018.5|13017.8|13015.8|13015.1|13018.9|13018.2|13015.2|13014.5|467
1651644600000|2022-05-04 06:10:00|13015.9|13015.2|13017.7|13016.7|13017.9|13017.2|13015.2|13014.5|578
1651644900000|2022-05-04 06:15:00|13017.5|13016.8|13015.9|13014.9|13018.1|13017.3|13014.9|13014.1|474
1651645200000|2022-05-04 06:20:00|13015.8|13014.8|13015.9|13014.9|13016.1|13015.3|13014.9|13014.2|286
1651645500000|2022-05-04 06:25:00|13015.8|13014.8|13015.9|13015.2|13017|13016.1|13013.6|13012.9|359
1651645800000|2022-05-04 06:30:00|13016|13015.3|13018.5|13017.5|13019.2|13018.4|13014.4|13013.7|462
1651646100000|2022-05-04 06:35:00|13018.6|13017.6|13018.4|13017.4|13018.8|13017.9|13017.2|13016.5|237
1651646400000|2022-05-04 06:40:00|13018.1|13017.1|13017.6|13016.6|13018.7|13017.7|13016.2|13015.2|363
1651646700000|2022-05-04 06:45:00|13017.5|13016.8|13016.9|13016.2|13018.7|13017.9|13016.6|13015.9|389
1651647000000|2022-05-04 06:50:00|13017.2|13016.5|13016.2|13015.5|13017.8|13016.9|13015.2|13014.5|462
1651647300000|2022-05-04 06:55:00|13016.3|13015.6|13013.9|13013.2|13017.3|13016.3|13013.8|13013.1|393
1651647600000|2022-05-04 07:00:00|13014|13013.3|13009.4|13008.4|13016.2|13015.5|13008.1|13007.2|730
1651647900000|2022-05-04 07:05:00|13009.5|13008.5|13014.4|13013.4|13015.2|13014.3|13009.4|13008.4|503
1651648200000|2022-05-04 07:10:00|13014.7|13013.2|13012.2|13011.5|13016.8|13015.9|13011.6|13010.8|483
1651648500000|2022-05-04 07:15:00|13012.1|13011.4|13016|13015|13017.9|13017.2|13012.1|13011.4|786
1651648800000|2022-05-04 07:20:00|13015.8|13015.1|13012.6|13011.9|13016.3|13015.5|13011|13010.3|635
1651649100000|2022-05-04 07:25:00|13012.7|13012|13009.2|13008.2|13013.2|13012.5|13008.7|13008|930
1651649400000|2022-05-04 07:30:00|13009.3|13008.3|13009.4|13008.4|13012.2|13011.2|13008.4|13007.6|889
1651649700000|2022-05-04 07:35:00|13009.5|13008.5|13010.3|13009.6|13012.1|13011.3|13009|13008|609
1651650000000|2022-05-04 07:40:00|13010.4|13009.7|13012.6|13011.9|13013.3|13012.6|13010.3|13009.5|535
1651650300000|2022-05-04 07:45:00|13012.7|13012|13010.1|13009.4|13014|13013.3|13008.4|13007.7|509
1651650600000|2022-05-04 07:50:00|13010.2|13009.5|13009.8|13008.8|13011.9|13011.2|13009.3|13008.5|552
1651650900000|2022-05-04 07:55:00|13009.9|13008.9|13010.4|13009.7|13011.9|13011.1|13009.5|13008.5|515
1651651200000|2022-05-04 08:00:00|13010.5|13009.8|13007.3|13006.6|13010.8|13010|13007.1|13006.2|667
1651651500000|2022-05-04 08:05:00|13007.5|13006.8|13004.1|13003.4|13008.3|13007.5|13003.5|13002.8|554
1651651800000|2022-05-04 08:10:00|13004|13003.3|13002.6|13001.9|13007.2|13006.5|13001.7|13000.9|452
1651652100000|2022-05-04 08:15:00|13002.8|13001.8|13003.5|13002.8|13004.7|13003.8|13000.1|12999.3|595
1651652400000|2022-05-04 08:20:00|13003.6|13002.9|13003.6|13002.9|13005.3|13004.5|13002.6|13001.9|545
1651652700000|2022-05-04 08:25:00|13003.8|13002.8|13006.1|13005.4|13007.2|13006.4|13003.7|13002.7|444
1651653000000|2022-05-04 08:30:00|13006|13005.3|13003.4|13002.7|13007.2|13006.2|13000.3|12999.3|566
1651653300000|2022-05-04 08:35:00|13003.3|13002.6|13005|13004.3|13006.1|13005.3|13002.6|13001.6|450
1651653600000|2022-05-04 08:40:00|13005.1|13004.4|13004.2|13003.5|13005.3|13004.5|13002.4|13001.6|371
1651653900000|2022-05-04 08:45:00|13004.3|13003.6|13000.3|12999.6|13005.2|13004.3|12998.4|12997.7|611
1651654200000|2022-05-04 08:50:00|13000.2|12999.5|13001|13000.3|13003.1|13002.4|13000.2|12999.5|518
1651654500000|2022-05-04 08:55:00|13000.9|13000.2|13005.6|13004.6|13007.2|13006.3|13000.8|13000.1|442
1651654800000|2022-05-04 09:00:00|13005.5|13004.8|13003.6|13002.9|13007.2|13006.5|13002.6|13001.9|386
1651655100000|2022-05-04 09:05:00|13003.5|13002.8|13007.2|13006.2|13007.3|13006.5|13003.5|13002.8|448
1651655400000|2022-05-04 09:10:00|13007|13006.3|13007.7|13007|13010.1|13009.4|13005.9|13005|508
1651655700000|2022-05-04 09:15:00|13007.8|13007.1|13006.9|13006.2|13008.3|13007.6|13006.8|13006.1|417
1651656000000|2022-05-04 09:20:00|13007|13006.3|13006.5|13005.8|13007.9|13007.1|13005.5|13004.7|377
1651656300000|2022-05-04 09:25:00|13006.4|13005.7|13004.3|13003.6|13007.1|13006.2|13004.2|13003.3|361
1651656600000|2022-05-04 09:30:00|13004.2|13003.5|13004.4|13003.7|13004.9|13004.1|13003.4|13002.7|268
1651656900000|2022-05-04 09:35:00|13004.3|13003.6|13005.2|13004.5|13006.1|13005.3|13004.1|13003.4|336
1651657200000|2022-05-04 09:40:00|13005.1|13004.4|13005.7|13005|13005.8|13005|13004.1|13003.2|330
1651657500000|2022-05-04 09:45:00|13005.6|13004.9|13005.7|13005|13007|13006.3|13004.3|13003.5|530
1651657800000|2022-05-04 09:50:00|13005.8|13005.1|13000.9|13000.2|13006.4|13005.6|13000.8|12999.9|454
1651658100000|2022-05-04 09:55:00|13001.1|13000.1|13002|13001.3|13003.1|13002.4|13000|12999.3|582
1651658400000|2022-05-04 10:00:00|13001.9|13001.2|13002.1|13001.4|13004|13003.1|13001|13000.3|538
1651658700000|2022-05-04 10:05:00|13002.2|13001.5|13004|13003|13004.1|13003.2|13001|13000.3|580
1651659000000|2022-05-04 10:10:00|13003.9|13003.2|13001.9|13001.2|13004|13003.2|13000.3|12999.6|586
1651659300000|2022-05-04 10:15:00|13002|13001|13002.7|13002|13002.8|13002.1|13000.5|12999.8|439
1651659600000|2022-05-04 10:20:00|13002.6|13001.9|13000|12999.3|13002.8|13002|12999.9|12999.1|406
1651659900000|2022-05-04 10:25:00|13000.1|12999.4|12996.7|12996|13000.1|12999.4|12996.5|12995.7|517
1651660200000|2022-05-04 10:30:00|12996.8|12996.1|12997.7|12997|12999.7|12999|12996.6|12995.7|538
1651660500000|2022-05-04 10:35:00|12997.8|12997.1|12998.8|12998.1|13000.3|12999.4|12997.1|12996.4|362
1651660800000|2022-05-04 10:40:00|12998.7|12998|12999.3|12998.6|13000.4|12999.6|12998.4|12997.6|450
1651661100000|2022-05-04 10:45:00|12999.2|12998.5|12997.7|12997|12999.6|12998.8|12996.6|12995.9|494
1651661400000|2022-05-04 10:50:00|12997.8|12997.1|13002.1|13001.1|13002.4|13001.6|12997.5|12996.7|475
1651661700000|2022-05-04 10:55:00|13001.9|13001.2|12997.6|12996.9|13001.9|13001.2|12996.8|12995.9|369
1651662000000|2022-05-04 11:00:00|12997.7|12997|12998.7|12998|12999|12998.3|12997.3|12996.5|389
1651662300000|2022-05-04 11:05:00|12998.8|12998.1|13001.6|13000.9|13002.8|13002.1|12998.7|12998|421
1651662600000|2022-05-04 11:10:00|13001.4|13000.7|12998.7|12998|13001.5|13000.8|12997.5|12996.7|374
1651662900000|2022-05-04 11:15:00|12998.6|12997.9|12999.7|12999|13000.6|12999.8|12998.5|12997.5|424
1651663200000|2022-05-04 11:20:00|12999.6|12998.9|12995.7|12995|12999.9|12999.1|12995.1|12994.4|402
1651663500000|2022-05-04 11:25:00|12996|12995.3|12993.5|12992.8|12997.4|12996.7|12991.7|12991|404
1651663800000|2022-05-04 11:30:00|12993.6|12992.9|12993.8|12993.1|12995.1|12994.4|12992.4|12991.7|325
1651664100000|2022-05-04 11:35:00|12993.6|12992.9|12992.7|12992|12994.3|12993.6|12991.1|12990.4|407
1651664400000|2022-05-04 11:40:00|12992.8|12992.1|12990.5|12989.5|12993.1|12992.2|12990.2|12989.4|340
1651664700000|2022-05-04 11:45:00|12990.6|12989.6|12992.7|12992|12993|12992.2|12989.6|12988.9|400
1651665000000|2022-05-04 11:50:00|12992.8|12992.1|12992.3|12991.6|12995.2|12994.5|12992.2|12991.5|368
1651665300000|2022-05-04 11:55:00|12992.2|12991.5|12995|12994.3|12997.1|12996.4|12991.8|12991|488
1651665600000|2022-05-04 12:00:00|12995.1|12994.4|12992.1|12991.1|12995.3|12994.6|12990.5|12989.8|613
1651665900000|2022-05-04 12:05:00|12992|12991|12994.5|12993.5|12997.1|12996.4|12992|12991|510
1651666200000|2022-05-04 12:10:00|12994.3|12993.6|12998.5|12992.5|12998.5|12994.7|12991.4|12990.6|587
1651666500000|2022-05-04 12:15:00|12997.8|12993.5|12993.7|12993|12998.7|12994|12990.5|12988.4|823
1651666800000|2022-05-04 12:20:00|12993.9|12993.2|13002.3|13001.6|13003.9|13003|12993.8|12993.1|908
1651667100000|2022-05-04 12:25:00|13002.2|13001.5|12998.9|12997.9|13004.8|13004.1|12998.8|12997.5|627
1651667400000|2022-05-04 12:30:00|12999|12998|12996.6|12995.6|12999.9|12998.8|12991.9|12990.9|785
1651667700000|2022-05-04 12:35:00|12996.2|12995.5|12983.5|12982.5|12996.9|12996.2|12983.2|12982.3|784
1651668000000|2022-05-04 12:40:00|12982.9|12982.8|12983.6|12982.9|12986.2|12985.2|12979.4|12978.4|733
1651668300000|2022-05-04 12:45:00|12983.7|12982.7|12987.2|12986.5|12988.4|12987.7|12980.9|12980.1|645
1651668600000|2022-05-04 12:50:00|12987.1|12986.4|12984.2|12983.5|12989.8|12989|12983.6|12982.9|755
1651668900000|2022-05-04 12:55:00|12984.1|12983.4|12987.9|12987.2|12988.7|12988|12982.7|12982|764
1651669200000|2022-05-04 13:00:00|12988|12986.9|12981.2|12980.2|12988.7|12988|12980.8|12980|669
1651669500000|2022-05-04 13:05:00|12980.8|12980.1|12984.4|12983.7|12985.7|12984.9|12980.5|12979.8|652
1651669800000|2022-05-04 13:10:00|12984.5|12983.8|12988|12987|12990.7|12990|12984.3|12983.6|730
1651670100000|2022-05-04 13:15:00|12987.9|12986.9|12988.2|12987.2|12990.8|12990.1|12983.6|12982.4|654
1651670400000|2022-05-04 13:20:00|12988.3|12987.3|12987.4|12986.4|12989.8|12988.9|12986.8|12985.9|589
1651670700000|2022-05-04 13:25:00|12987.5|12986.5|12989.4|12988.7|12990.7|12989.9|12985.6|12984.9|494
1651671000000|2022-05-04 13:30:00|12989.5|12988.8|12998.6|12997.9|13000.9|13000.2|12989|12988.3|584
1651671300000|2022-05-04 13:35:00|12998.9|12998.2|13005.6|13004.9|13008.9|13008.2|12998.4|12997.7|752
1651671600000|2022-05-04 13:40:00|13005.5|13004.8|13002.1|13001.1|13006.2|13005.5|12999.3|12998.3|942
1651671900000|2022-05-04 13:45:00|13002.2|13001.2|13003|13002.3|13004.6|13003.9|12998.7|12997.7|833
1651672200000|2022-05-04 13:50:00|13002.9|13002.2|13006.2|13005.5|13009.3|13008.6|13002.9|13002.2|744
1651672500000|2022-05-04 13:55:00|13006.1|13005.4|13007.5|13004.9|13011.5|13010.5|13005.8|13004.5|673
1651672800000|2022-05-04 14:00:00|13008|13005.9|13006.2|13005.2|13011.3|13010.5|13002|13001|906
1651673100000|2022-05-04 14:05:00|13006.3|13005.3|13010.6|13009.9|13011.2|13010.5|13006.1|13005.3|825
1651673400000|2022-05-04 14:10:00|13010.7|13010|13011.4|13010.4|13013.4|13012.7|13008.3|13007.6|794
1651673700000|2022-05-04 14:15:00|13011.3|13010.3|13006.1|13005.4|13011.6|13010.8|13002.8|13002.1|799
1651674000000|2022-05-04 14:20:00|13006.3|13005.6|13008.7|13008|13009.8|13009.1|13005.1|13004.4|656
1651674300000|2022-05-04 14:25:00|13008.8|13008.1|13009.9|13009.2|13010|13009.3|13005|13004.3|712
1651674600000|2022-05-04 14:30:00|13010|13009.3|13007.5|13006.8|13012.2|13011.5|13007.4|13006.7|679
1651674900000|2022-05-04 14:35:00|13007.4|13006.7|13003.8|13003.1|13007.5|13006.8|13003|13002.3|569
1651675200000|2022-05-04 14:40:00|13003.9|13003.2|12999.5|12998.5|13004.3|13003.6|12998.6|12997.9|624
1651675500000|2022-05-04 14:45:00|12999.4|12998.7|13002.8|13002.1|13004.4|13003.5|12998.8|12998.1|657
1651675800000|2022-05-04 14:50:00|13002.9|13002.2|13002.7|13002|13004.3|13003.6|12998.4|12997.7|641
1651676100000|2022-05-04 14:55:00|13002.4|13001.7|13000.3|12999.6|13002.7|13001.9|12996.5|12995.7|819
1651676400000|2022-05-04 15:00:00|12999.9|12999.2|12996.2|12995.5|13001.1|13000.3|12996.1|12995.4|715
1651676700000|2022-05-04 15:05:00|12996.4|12995.7|12992.5|12991.5|12997.5|12996.5|12990.4|12989.7|605
1651677000000|2022-05-04 15:10:00|12992.6|12991.6|12993|12992|12993.7|12993|12989.5|12988.8|627
1651677300000|2022-05-04 15:15:00|12993.1|12992.1|12993.2|12992.5|12994.6|12993.9|12989|12988.3|591
1651677600000|2022-05-04 15:20:00|12993.3|12992.6|12993.4|12992.7|12996|12995.3|12992.5|12991.8|527
1651677900000|2022-05-04 15:25:00|12993.3|12992.6|12995.6|12994.6|12997.7|12996.7|12992.5|12991.6|545
1651678200000|2022-05-04 15:30:00|12995.4|12994.9|12995.1|12994.4|12996.5|12995.8|12993.2|12992.5|540
1651678500000|2022-05-04 15:35:00|12995.2|12994.5|12998.6|12997.9|13000|12999.3|12994.6|12993.9|553
1651678800000|2022-05-04 15:40:00|12998.5|12997.8|12999.3|12998.6|13001.2|13000.5|12998.3|12997.6|484
1651679100000|2022-05-04 15:45:00|12999.2|12998.5|12997.8|12997.1|13000.4|12999.7|12996.5|12995.8|485
1651679400000|2022-05-04 15:50:00|12997.5|12996.8|12996.7|12996|12999.9|12999.2|12995.7|12995|523
1651679700000|2022-05-04 15:55:00|12996.6|12995.9|12998|12997.3|12998.3|12997.6|12996.6|12995.9|408
1651680000000|2022-05-04 16:00:00|12997.9|12997.2|13002|13001.3|13002.7|13002|12997.5|12996.8|436
1651680300000|2022-05-04 16:05:00|13001.9|13001.2|12999.5|12998.8|13002|13001.3|12999|12998.3|323
1651680600000|2022-05-04 16:10:00|12999.3|12998.6|12999.2|12998.5|13000.4|12999.7|12998.3|12997.5|474
1651680900000|2022-05-04 16:15:00|12999.3|12998.6|13002.4|13001.7|13004.4|13003.7|12999.3|12998.6|419
1651681200000|2022-05-04 16:20:00|13002.3|13001.6|13002.6|13001.9|13003.1|13002.4|12999|12998.2|397
1651681500000|2022-05-04 16:25:00|13002.7|13002|13002.7|13002|13004.1|13003.4|13002|13001.3|311
1651681800000|2022-05-04 16:30:00|13002.8|13002.1|13003.6|13002.9|13006.1|13005.4|13001.8|13000.9|427
1651682100000|2022-05-04 16:35:00|13003.7|13003|13006.2|13005.5|13006.3|13005.6|13003.2|13002.4|478
1651682400000|2022-05-04 16:40:00|13006.1|13005.4|13005.3|13004.6|13006.6|13005.9|13003.9|13003|489
1651682700000|2022-05-04 16:45:00|13005.2|13004.5|13003.9|13002.9|13006.2|13005.5|13003.6|13002.7|516
1651683000000|2022-05-04 16:50:00|13004|13003|13004.6|13003.9|13006.2|13005.5|13003.6|13002.7|509
1651683300000|2022-05-04 16:55:00|13004.5|13003.8|13001|13000.3|13004.7|13004|13001|13000.3|512
1651683600000|2022-05-04 17:00:00|13000.9|13000.2|12998.9|12998.2|13001.3|13000.5|12998.7|12998|481
1651683900000|2022-05-04 17:05:00|12998.8|12998.1|12998.8|12998.1|13000.3|12999.5|12997.5|12996.8|375
1651684200000|2022-05-04 17:10:00|12998.9|12998.2|13003.5|13002.8|13003.7|13002.9|12998.6|12997.9|470
1651684500000|2022-05-04 17:15:00|13003.6|13002.9|13007.6|13006.9|13007.9|13007.2|13002.6|13001.9|416
1651684800000|2022-05-04 17:20:00|13007.7|13007|13005.5|13004.8|13008.8|13008.1|13005.3|13004.5|447
1651685100000|2022-05-04 17:25:00|13005.9|13005.2|13006.7|13006|13008.3|13007.6|13005.9|13005.2|497
1651685400000|2022-05-04 17:30:00|13006.6|13005.9|13008|13007|13009.1|13008.4|13005.6|13004.9|484
1651685700000|2022-05-04 17:35:00|13007.9|13007.2|13008.8|13008.1|13009.2|13008.5|13007|13006.3|422
1651686000000|2022-05-04 17:40:00|13008.7|13008|13009.2|13008.2|13010.2|13009.5|13007.6|13006.9|358
1651686300000|2022-05-04 17:45:00|13009.3|13008.3|13011.3|13010.3|13013.1|13012.3|13008.5|13007.7|552
1651686600000|2022-05-04 17:50:00|13011.4|13010.4|13009.6|13008.6|13013.1|13012.1|13009.2|13008.3|361
1651686900000|2022-05-04 17:55:00|13009.4|13008.4|13002.8|12999.2|13009.4|13008.5|13002.1|12998.2|708
1651687200000|2022-05-04 18:00:00|13003.9|12997.9|12986.8|12985.6|13019|13016.1|12974.9|12972.7|1370
1651687500000|2022-05-04 18:05:00|12986.7|12985.7|12992.3|12990.8|12997|12995.8|12976|12974.8|1294
1651687800000|2022-05-04 18:10:00|12991.7|12990.7|12985.7|12984.7|13004.5|13002.8|12983.9|12982.8|1915
1651688100000|2022-05-04 18:15:00|12985.8|12984.8|12992.2|12991.2|12997.9|12996.2|12982.3|12981.3|1505
1651688400000|2022-05-04 18:20:00|12992|12991|12988.2|12987.2|12997.5|12996.5|12986.3|12985.5|1372
1651688700000|2022-05-04 18:25:00|12988.1|12987.1|12982.8|12981.8|12992|12991.3|12982.2|12981.2|1419
1651689000000|2022-05-04 18:30:00|12983|12981.5|13030.4|13028.9|13031|13029.2|12978.3|12976.7|2507
1651689300000|2022-05-04 18:35:00|13030.3|13028.8|13010.4|13009.4|13039.8|13037.8|12996.6|12994.6|2595
1651689600000|2022-05-04 18:40:00|13010.7|13009.1|12978.4|12975.6|13016.6|13014.9|12971.5|12969.3|2585
1651689900000|2022-05-04 18:45:00|12978.9|12976.2|12952.6|12950|12983|12980.1|12940.3|12938.2|2572
1651690200000|2022-05-04 18:50:00|12952.2|12950.2|12902.5|12900.1|12952.6|12950.7|12902.5|12900.1|2556
1651690500000|2022-05-04 18:55:00|12902.6|12899.9|12878.8|12876.6|12907|12904.7|12863.9|12861.5|2625
1651690800000|2022-05-04 19:00:00|12879.6|12877.3|12904.9|12903.1|12931.8|12929|12868.2|12865|2594
1651691100000|2022-05-04 19:05:00|12905.4|12903.7|12910|12907.3|12911.9|12909.2|12885.3|12883|2422
1651691400000|2022-05-04 19:10:00|12909.8|12907|12903.4|12901.5|12910|12907.6|12893|12891|2303
1651691700000|2022-05-04 19:15:00|12903.3|12901.2|12925.3|12923.4|12928.5|12926.7|12901.3|12900|2290
1651692000000|2022-05-04 19:20:00|12925.4|12923.6|12909.4|12907.8|12925.5|12924.2|12903.3|12901.5|2046
1651692300000|2022-05-04 19:25:00|12909.1|12908.1|12902.9|12901.9|12920.3|12919.3|12900.9|12899.4|1819
1651692600000|2022-05-04 19:30:00|12903|12902|12900.5|12899.5|12916.7|12915.4|12897.2|12896|1863
1651692900000|2022-05-04 19:35:00|12900.7|12899.7|12911.9|12910.2|12912.1|12910.6|12892.1|12890.7|1834
1651693200000|2022-05-04 19:40:00|12911.3|12909.6|12914|12912.4|12922.1|12920.9|12909|12907.9|1919
1651693500000|2022-05-04 19:45:00|12913.6|12912.6|12914.1|12912.5|12920.7|12919.3|12907.9|12906.3|1682
1651693800000|2022-05-04 19:50:00|12913.7|12912.7|12912.5|12911.5|12920|12918.8|12907.4|12906.1|1593
1651694100000|2022-05-04 19:55:00|12912.6|12911.6|12914.4|12912.8|12921.9|12920.6|12912|12910.9|1630
1651694400000|2022-05-04 20:00:00|12914.1|12913.1|12917.5|12916.5|12919.9|12918.6|12914.1|12913.1|1061
1651694700000|2022-05-04 20:05:00|12917.6|12916.6|12914.7|12913.7|12918.2|12917.1|12910.3|12908.8|905
1651695000000|2022-05-04 20:10:00|12914.6|12913.6|12912.5|12910.8|12916.4|12915.4|12908.6|12907.6|889
1651695300000|2022-05-04 20:15:00|12912.1|12910.9|12912.2|12911.2|12915.2|12914.1|12908.5|12906.9|820
1651695600000|2022-05-04 20:20:00|12912.1|12911.1|12914.5|12913.5|12916|12915|12912.1|12910.9|748
1651695900000|2022-05-04 20:25:00|12914.4|12913.4|12913.5|12912.5|12916.3|12915|12912.8|12910.8|595
1651696200000|2022-05-04 20:30:00|12913.4|12912.4|12914|12913|12915.6|12914.1|12912.5|12911.6|337
1651696500000|2022-05-04 20:35:00|12913.9|12912.9|12913|12911.4|12915.1|12913.9|12912.7|12911.3|281
1651696800000|2022-05-04 20:40:00|12912.7|12911.7|12912.4|12910.9|12914.2|12912.9|12910.7|12909.7|549
1651697100000|2022-05-04 20:45:00|12912.5|12910.8|12914|12912.2|12917.2|12915.4|12912.5|12910.7|448
1651697400000|2022-05-04 20:50:00|12914.1|12912.3|12913.6|12911.6|12914.8|12912.9|12911.8|12909.9|568
1651697700000|2022-05-04 20:55:00|12913.5|12911.3|12911.1|12905.1|12914|12911.3|12909.3|12905.1|468
1651698000000|2022-05-04 21:00:00|12911|12905|12911.1|12905.1|12911.2|12905.2|12910.3|12904.3|32
1651698300000|2022-05-04 21:05:00|12911|12905|12915|12909|12915.4|12909.4|12910.8|12904.8|621
1651698600000|2022-05-04 21:10:00|12915.4|12909.4|12921.1|12915.1|12923.3|12917.3|12913.7|12907.7|930
1651698900000|2022-05-04 21:15:00|12920.8|12914.8|12918.8|12912.8|12921.8|12915.8|12914.5|12908.5|1102
1651699200000|2022-05-04 21:20:00|12918.9|12912.9|12915.6|12909.6|12920.3|12914.3|12914.9|12908.9|369
1651699500000|2022-05-04 21:25:00|12915.9|12909.9|12915.3|12909.3|12917.4|12911.4|12913.8|12907.8|206
1651699800000|2022-05-04 21:30:00|12915.5|12909.5|12915.3|12909.3|12918|12912|12912.7|12906.7|245
1651700100000|2022-05-04 21:35:00|12915.2|12909.2|12916.8|12910.8|12918.1|12912.1|12914.3|12908.3|162
1651700400000|2022-05-04 21:40:00|12916.5|12910.5|12918.9|12912.9|12920.5|12914.5|12915.8|12909.8|341
1651700700000|2022-05-04 21:45:00|12918.8|12912.8|12921.4|12915.4|12921.5|12915.5|12918.6|12912.6|289
1651701000000|2022-05-04 21:50:00|12921.9|12915.9|12922.5|12916.5|12923.3|12917.3|12920.6|12914.6|440
1651701300000|2022-05-04 21:55:00|12922.3|12916.3|12921.2|12915.2|12922.6|12916.6|12920.8|12914.8|216
1651701600000|2022-05-04 22:00:00|12921.1|12915.1|12915.5|12913.3|12921.1|12916.7|12915|12909|749
1651701900000|2022-05-04 22:05:00|12915.6|12913.7|12913.7|12911.6|12915.6|12913.8|12913.5|12911|242
1651702200000|2022-05-04 22:10:00|12913.5|12911.7|12934.3|12932.3|12938.3|12936.4|12913.4|12911|1075
1651702500000|2022-05-04 22:15:00|12934.6|12932.2|12939.3|12937.5|12939.6|12938.2|12932|12930|945
1651702800000|2022-05-04 22:20:00|12938.7|12937.6|12952.4|12950.7|12956.4|12954.3|12937.3|12935.6|1028
1651703100000|2022-05-04 22:25:00|12952.6|12950.8|12946.1|12945.1|12952.7|12951.2|12941.3|12939.1|791
1651703400000|2022-05-04 22:30:00|12946|12945|12946|12945|12948|12946.8|12938.2|12936.3|1006
1651703700000|2022-05-04 22:35:00|12946.2|12944.6|12941|12940|12950.3|12948.9|12940.3|12938.7|981
1651704000000|2022-05-04 22:40:00|12941.4|12940.4|12945.7|12943.4|12952.7|12951.2|12941.4|12939.5|876
1651704300000|2022-05-04 22:45:00|12945.5|12943.6|12951.3|12949.7|12952.3|12950.6|12940.9|12939.1|801
1651704600000|2022-05-04 22:50:00|12951.4|12949.6|12952.9|12951.1|12954|12952.6|12947.6|12946.1|994
1651704900000|2022-05-04 22:55:00|12953|12950.9|12953.9|12952.4|12954.7|12953.4|12947.5|12946.2|660
1651705200000|2022-05-04 23:00:00|12954|12952.2|12944.9|12943.9|12954.7|12953.8|12944.4|12943.3|689
1651705500000|2022-05-04 23:05:00|12945|12944|12946.3|12945.6|12950.4|12949.2|12944.1|12943.1|398
1651705800000|2022-05-04 23:10:00|12946.2|12945.5|12942.7|12941.7|12950.2|12949.2|12942.5|12941.3|337
1651706100000|2022-05-04 23:15:00|12942.8|12941.8|12944.4|12943.7|12944.7|12944|12940.9|12939.9|308
1651706400000|2022-05-04 23:20:00|12944.3|12943.6|12936.8|12935.8|12944.7|12943.8|12936.6|12935.6|368
1651706700000|2022-05-04 23:25:00|12936.7|12935.7|12933.3|12932.3|12937.6|12936.8|12931.6|12930.1|709
1651707000000|2022-05-04 23:30:00|12933.4|12932.4|12929|12928|12934.1|12933.1|12926.5|12925|548
1651707300000|2022-05-04 23:35:00|12929.1|12928.1|12927.5|12926.5|12930.6|12929.8|12926.7|12925.5|293
1651707600000|2022-05-04 23:40:00|12927.6|12926.6|12922.8|12921.8|12929.9|12928.9|12922.4|12921.4|346
1651707900000|2022-05-04 23:45:00|12922.9|12921.9|12921.7|12920.7|12926.2|12925.2|12919.6|12918.5|480
1651708200000|2022-05-04 23:50:00|12921.8|12920.8|12914.9|12913.9|12923.4|12922.6|12914.1|12913|544
1651708500000|2022-05-04 23:55:00|12914.7|12913.7|12924.2|12923.2|12924.5|12923.4|12914|12912.8|671
1651708800000|2022-05-05 00:00:00|12924.5|12923.5|12913.4|12912.4|12927|12926|12911.5|12910.6|962
1651709100000|2022-05-05 00:05:00|12913.5|12912.5|12909.3|12908.3|12919.4|12918.4|12909.3|12908.3|757
1651709400000|2022-05-05 00:10:00|12909.2|12908.2|12922|12921|12922.2|12921.2|12906.1|12905.1|827
1651709700000|2022-05-05 00:15:00|12922.1|12921.1|12920.2|12919.2|12925.6|12924.6|12919|12918|644
1651710000000|2022-05-05 00:20:00|12920.1|12919.1|12919.3|12918.3|12921.1|12920.3|12910.9|12909.9|736
1651710300000|2022-05-05 00:25:00|12919.4|12918.4|12923.6|12922.6|12924.4|12923.4|12911.5|12910.4|665
1651710600000|2022-05-05 00:30:00|12923.5|12922.5|12915.3|12914.3|12924.4|12923.2|12914.7|12913.7|557
1651710900000|2022-05-05 00:35:00|12915|12914|12928.3|12927.3|12930.1|12928.9|12913.7|12912.5|868
1651711200000|2022-05-05 00:40:00|12928.1|12927.1|12927.2|12926.2|12929|12928.2|12920.1|12919.1|552
1651711500000|2022-05-05 00:45:00|12927.1|12926.1|12923.6|12922.6|12931.2|12930|12919.2|12918.2|587
1651711800000|2022-05-05 00:50:00|12923.7|12922.7|12917.1|12916.1|12923.7|12922.7|12916.2|12915|556
1651712100000|2022-05-05 00:55:00|12917|12916|12910.6|12909.6|12918.6|12917.7|12909.6|12908.8|524
1651712400000|2022-05-05 01:00:00|12910.7|12909.7|12916.3|12915.3|12918.4|12917.5|12906.2|12905.4|712
1651712700000|2022-05-05 01:05:00|12916.2|12915.2|12904.1|12903.1|12916.5|12915.6|12897.6|12896.6|906
1651713000000|2022-05-05 01:10:00|12904|12903|12904.3|12903.3|12904.8|12903.7|12895.3|12894.3|701
1651713300000|2022-05-05 01:15:00|12905|12904|12889.9|12888.9|12906.1|12905.1|12887|12886|785
1651713600000|2022-05-05 01:20:00|12889.8|12888.8|12880.5|12879.5|12890.2|12889|12877|12876|1170
1651713900000|2022-05-05 01:25:00|12880.6|12879.6|12879.6|12878.6|12884.5|12883.6|12877|12876|953
1651714200000|2022-05-05 01:30:00|12879.7|12878.7|12884.4|12883.4|12884.4|12883.4|12875.8|12874.9|935
1651714500000|2022-05-05 01:35:00|12884.5|12883.5|12885.8|12884.8|12885.8|12884.9|12880.1|12879.3|838
1651714800000|2022-05-05 01:40:00|12885.9|12884.9|12892.3|12891.3|12894.9|12893.9|12884.8|12883.8|836
1651715100000|2022-05-05 01:45:00|12891.5|12890.5|12890.6|12889.6|12896.5|12895.6|12888.8|12887.8|669
1651715400000|2022-05-05 01:50:00|12890.7|12889.7|12892.5|12891.5|12896.4|12895.4|12888.6|12887.6|719
1651715700000|2022-05-05 01:55:00|12892.2|12891.2|12891.1|12890.1|12893.2|12892.2|12883.4|12882.4|673
1651716000000|2022-05-05 02:00:00|12891|12890|12896.2|12895.2|12899.3|12898.3|12888.3|12887.4|786
1651716300000|2022-05-05 02:05:00|12896|12895|12899.7|12898.7|12900.5|12899.5|12893.4|12892.4|543
1651716600000|2022-05-05 02:10:00|12899.6|12898.6|12900.3|12899.3|12900.6|12899.6|12896.4|12895.4|415
1651716900000|2022-05-05 02:15:00|12900.2|12899.2|12902.9|12901.9|12905.9|12905.1|12896.8|12895.8|508
1651717200000|2022-05-05 02:20:00|12903|12902|12904.5|12903.8|12905.4|12904.7|12900.6|12899.9|442
1651717500000|2022-05-05 02:25:00|12904.6|12903.9|12904.1|12903.1|12909.1|12908.1|12900.2|12899.2|504
1651717800000|2022-05-05 02:30:00|12904|12903|12902.8|12901.8|12904.9|12904.1|12901.1|12900.4|461
1651718100000|2022-05-05 02:35:00|12902.5|12901.7|12900.2|12899.2|12903.8|12902.9|12897.7|12896.7|512
1651718400000|2022-05-05 02:40:00|12900.3|12899.3|12899.2|12898.2|12901.9|12900.9|12896.8|12895.8|471
1651718700000|2022-05-05 02:45:00|12899.1|12898.4|12901.6|12900.6|12903.7|12902.7|12898.4|12897.4|405
1651719000000|2022-05-05 02:50:00|12901.7|12900.7|12902.9|12901.9|12905.5|12904.5|12900.8|12900|365
1651719300000|2022-05-05 02:55:00|12903|12902|12907.3|12906.3|12907.8|12907.1|12902.8|12901.8|426
1651719600000|2022-05-05 03:00:00|12908|12907.3|12908.8|12908.1|12910.5|12909.8|12908|12907.3|373
1651719900000|2022-05-05 03:05:00|12908.9|12908.2|12914|12913.3|12916.1|12915.4|12908.6|12907.9|445
1651720200000|2022-05-05 03:10:00|12913.9|12913.2|12911.8|12910.8|12916.1|12915.3|12911.5|12910.6|365
1651720500000|2022-05-05 03:15:00|12911.7|12910.7|12913.4|12912.4|12913.6|12912.6|12910.3|12909.5|358
1651720800000|2022-05-05 03:20:00|12913.3|12912.3|12919.4|12918.4|12919.6|12918.7|12911.9|12910.9|503
1651721100000|2022-05-05 03:25:00|12919.5|12918.5|12917.3|12916.6|12920.1|12919.4|12916.5|12915.8|412
1651721400000|2022-05-05 03:30:00|12917.2|12916.5|12915.5|12914.8|12917.9|12917.2|12913.3|12912.6|400
1651721700000|2022-05-05 03:35:00|12915.6|12914.9|12914.5|12913.8|12917.1|12916.1|12914.4|12913.7|218
1651722000000|2022-05-05 03:40:00|12914.6|12913.9|12912.7|12912|12915|12914.1|12910.8|12909.9|427
1651722300000|2022-05-05 03:45:00|12912.6|12911.9|12913.9|12913.2|12914.8|12914.1|12912.2|12911.4|278
1651722600000|2022-05-05 03:50:00|12914|12913.3|12912.7|12912|12916.6|12915.6|12912.3|12911.6|373
1651722900000|2022-05-05 03:55:00|12912.6|12911.9|12910.2|12909.5|12913.5|12912.8|12910.1|12909.4|261
1651723200000|2022-05-05 04:00:00|12910.3|12909.6|12912.5|12911.8|12913|12912.3|12910.2|12909.3|213
1651723500000|2022-05-05 04:05:00|12912.4|12911.7|12917|12916|12917.5|12916.7|12912.2|12911.3|360
1651723800000|2022-05-05 04:10:00|12916.9|12915.9|12914.9|12914.2|12917|12916.2|12914.1|12913.4|283
1651724100000|2022-05-05 04:15:00|12915|12914.3|12921.2|12920.2|12923.8|12923.1|12915|12914.3|465
1651724400000|2022-05-05 04:20:00|12921|12920|12919.4|12918.7|12922.1|12921.4|12918.3|12917.6|171
1651724700000|2022-05-05 04:25:00|12919.3|12918.6|12928.2|12927.5|12928.8|12928|12919.3|12918.6|592
1651725000000|2022-05-05 04:30:00|12928.3|12927.3|12926.1|12925.4|12928.9|12928|12924.5|12923.8|454
1651725300000|2022-05-05 04:35:00|12926|12925.3|12923.4|12922.7|12926.4|12925.7|12920.4|12919.5|393
1651725600000|2022-05-05 04:40:00|12923.6|12922.6|12926.2|12925.2|12927.9|12927.1|12922.4|12921.4|552
1651725900000|2022-05-05 04:45:00|12926.3|12925.3|12927.9|12926.9|12928.7|12927.9|12924.5|12923.5|368
1651726200000|2022-05-05 04:50:00|12928.1|12927.1|12926|12925|12929.1|12928.4|12923.8|12922.8|459
1651726500000|2022-05-05 04:55:00|12926.1|12925.1|12926.3|12925.3|12928.2|12927.3|12925.4|12924.6|306
1651726800000|2022-05-05 05:00:00|12926.7|12926|12931.8|12931.1|12932|12931.2|12924|12923.3|472
1651727100000|2022-05-05 05:05:00|12931.7|12931|12939.8|12938.8|12942.9|12941.9|12931|12930|700
1651727400000|2022-05-05 05:10:00|12939.6|12938.6|12937.2|12936.5|12943|12942|12936.7|12935.8|740
1651727700000|2022-05-05 05:15:00|12937.3|12936.3|12938.5|12937.8|12938.7|12937.9|12934.2|12933.3|467
1651728000000|2022-05-05 05:20:00|12938.4|12937.7|12933.8|12932.8|12939.2|12938.3|12933.2|12932.4|356
1651728300000|2022-05-05 05:25:00|12933.5|12932.6|12935.2|12934.5|12935.7|12935|12932.5|12931.8|268
1651728600000|2022-05-05 05:30:00|12935.1|12934.4|12934.8|12934.1|12936.1|12935.2|12933.1|12932.1|277
1651728900000|2022-05-05 05:35:00|12934.9|12934.2|12935.3|12934.6|12935.4|12934.7|12931.2|12930.2|319
1651729200000|2022-05-05 05:40:00|12935.4|12934.7|12932|12931|12936.7|12935.7|12931.8|12931|341
1651729500000|2022-05-05 05:45:00|12931.9|12930.9|12926.8|12925.8|12932.1|12931.2|12925.2|12924.5|512
1651729800000|2022-05-05 05:50:00|12926.9|12925.9|12931.1|12930.1|12934.2|12933.4|12926.4|12925.6|624
1651730100000|2022-05-05 05:55:00|12931.2|12930.2|12936.3|12934.8|12937.3|12936.3|12931.1|12930.1|445
1651730400000|2022-05-05 06:00:00|12935.9|12934.9|12935.1|12934.4|12936.8|12935.8|12932.7|12931.7|850
1651730700000|2022-05-05 06:05:00|12935.2|12934.5|12940.9|12940.2|12941.5|12940.8|12935.2|12934.5|816
1651731000000|2022-05-05 06:10:00|12940.8|12940.1|12938.9|12938.2|12941|12940.1|12935.3|12934.4|749
1651731300000|2022-05-05 06:15:00|12939.1|12938.4|12929.3|12928.6|12939.2|12938.5|12927.9|12927.1|876
1651731600000|2022-05-05 06:20:00|12929.5|12928.3|12931.9|12931.2|12932.6|12931.9|12929.1|12928.3|715
1651731900000|2022-05-05 06:25:00|12932|12931.3|12942.3|12941.3|12943.1|12941.9|12931.6|12930.7|813
1651732200000|2022-05-05 06:30:00|12942.5|12941.5|12946.7|12945.7|12948.7|12947.6|12941.4|12940.4|878
1651732500000|2022-05-05 06:35:00|12946.8|12945.8|12950.1|12949.1|12950.8|12950.1|12946|12945.1|842
1651732800000|2022-05-05 06:40:00|12949.9|12948.9|12952.4|12951.4|12961.2|12960.2|12949.9|12948.9|843
1651733100000|2022-05-05 06:45:00|12952.5|12951.8|12954.2|12953.2|12957|12956.2|12949.9|12949.2|783
1651733400000|2022-05-05 06:50:00|12954.1|12953.1|12955.2|12954.5|12955.7|12954.7|12951.1|12950.1|672
1651733700000|2022-05-05 06:55:00|12955.1|12954.4|12962.3|12961.3|12965.1|12964.3|12953.9|12953.1|843
1651734000000|2022-05-05 07:00:00|12962|12961|12954.1|12953.1|12964.1|12963.1|12953.6|12952.7|1169
1651734300000|2022-05-05 07:05:00|12953.7|12953|12961.6|12960.6|12963|12962.2|12953.6|12952.8|951
1651734600000|2022-05-05 07:10:00|12961.5|12960.8|12948.4|12947.7|12962.5|12961.6|12948.4|12947.2|857
1651734900000|2022-05-05 07:15:00|12948.5|12947.5|12949|12948.3|12956.4|12955.5|12948.2|12947.3|936
1651735200000|2022-05-05 07:20:00|12949.1|12948.4|12956.7|12955.7|12957.1|12956.1|12946.8|12945.9|913
1651735500000|2022-05-05 07:25:00|12956.5|12955.5|12962.3|12961.3|12964|12963.2|12954.6|12953.6|1013
1651735800000|2022-05-05 07:30:00|12961.8|12961.1|12959.2|12958.5|12962.9|12962.1|12956.3|12955.3|940
1651736100000|2022-05-05 07:35:00|12959.1|12958.4|12971.6|12970.6|12976.6|12975.5|12957.3|12956.5|1120
1651736400000|2022-05-05 07:40:00|12971.7|12970.9|12969.6|12968.9|12973.2|12972.4|12968.7|12967.8|1016
1651736700000|2022-05-05 07:45:00|12969.7|12969|12971.2|12970.5|12977.1|12976.1|12969.2|12968.4|964
1651737000000|2022-05-05 07:50:00|12971.1|12970.4|12969.5|12968.5|12972.5|12971.5|12967.4|12966.5|913
1651737300000|2022-05-05 07:55:00|12969.6|12968.6|12969.8|12968.8|12971.1|12970.3|12965.5|12964.8|787
1651737600000|2022-05-05 08:00:00|12969.9|12968.9|12969.5|12968.5|12972.2|12971.3|12964.8|12964|878
1651737900000|2022-05-05 08:05:00|12969.4|12968.4|12971.8|12970.8|12972.2|12971.2|12967|12966.2|821
1651738200000|2022-05-05 08:10:00|12971.6|12970.9|12975.2|12974.5|12975.5|12974.6|12970.8|12970.1|708
1651738500000|2022-05-05 08:15:00|12975.3|12974.6|12978.9|12977.9|12980.2|12979.5|12971.9|12971.1|756
1651738800000|2022-05-05 08:20:00|12978.8|12978.1|12979.1|12978.4|12980.2|12979.4|12975.9|12975.2|730
1651739100000|2022-05-05 08:25:00|12979.2|12978.5|12980|12979.3|12980.4|12979.6|12976.3|12975.4|673
1651739400000|2022-05-05 08:30:00|12980.1|12979.4|12979|12978|12983.2|12982.5|12975.7|12974.7|857
1651739700000|2022-05-05 08:35:00|12978.9|12978.2|12979.2|12978.5|12979.7|12978.8|12976|12975.1|826
1651740000000|2022-05-05 08:40:00|12978.9|12978.2|12974.3|12973.6|12979.7|12978.8|12972.5|12971.7|842
1651740300000|2022-05-05 08:45:00|12974.2|12973.5|12972.3|12971.6|12978.2|12977.4|12971.5|12970.7|778
1651740600000|2022-05-05 08:50:00|12972.5|12971.8|12975.3|12974.6|12975.7|12974.9|12971.2|12970.5|795
1651740900000|2022-05-05 08:55:00|12975.4|12974.7|12970.5|12969.8|12977|12976|12970.2|12969.5|777
1651741200000|2022-05-05 09:00:00|12970.6|12969.9|12972.7|12972|12974.1|12973.4|12969.7|12968.7|689
1651741500000|2022-05-05 09:05:00|12973.1|12972.4|12975.9|12975.2|12976.3|12975.6|12971.1|12970.1|586
1651741800000|2022-05-05 09:10:00|12976|12975.3|12972.2|12971.2|12977.1|12976.3|12972|12971|655
1651742100000|2022-05-05 09:15:00|12972.1|12971.1|12970|12969.3|12972.8|12972|12969.4|12968.5|589
1651742400000|2022-05-05 09:20:00|12970.1|12969.4|12963.8|12963.1|12970.7|12969.9|12961.1|12960.1|822
1651742700000|2022-05-05 09:25:00|12963.9|12962.9|12963.1|12962.4|12966.9|12965.9|12962.7|12961.9|575
1651743000000|2022-05-05 09:30:00|12963.2|12962.5|12966.6|12965.9|12967.7|12966.9|12962.3|12961.6|651
1651743300000|2022-05-05 09:35:00|12966.5|12965.8|12969|12968.3|12969.3|12968.5|12965.7|12964.8|541
1651743600000|2022-05-05 09:40:00|12969.1|12968.4|12968.5|12967.5|12969.6|12968.7|12966.6|12965.7|423
1651743900000|2022-05-05 09:45:00|12968.4|12967.4|12971.8|12971.1|12972.2|12971.5|12968.1|12967.4|429
1651744200000|2022-05-05 09:50:00|12971.7|12971|12968.5|12967.5|12971.7|12971|12965.9|12964.9|548
1651744500000|2022-05-05 09:55:00|12968.6|12967.6|12968.3|12967.3|12972.2|12971.2|12966.8|12966|465
1651744800000|2022-05-05 10:00:00|12968.4|12967.4|12963|12962|12969.4|12968.7|12962.1|12961.3|703
1651745100000|2022-05-05 10:05:00|12962.9|12961.9|12961.8|12960.8|12963.6|12962.9|12956.7|12955.6|892
1651745400000|2022-05-05 10:10:00|12961.7|12960.7|12960.8|12960.1|12962.8|12961.8|12958.6|12957.9|755
1651745700000|2022-05-05 10:15:00|12960.9|12959.9|12963.9|12962.9|12967.5|12966|12954.4|12953|858
1651746000000|2022-05-05 10:20:00|12964.2|12962.7|12963.1|12962.1|12964.8|12964|12962.2|12961.4|552
1651746300000|2022-05-05 10:25:00|12963|12962|12961.5|12960.8|12963.1|12962.1|12957.3|12956.6|525
1651746600000|2022-05-05 10:30:00|12961.4|12960.7|12962.8|12961.8|12964.6|12963.8|12961.3|12960.4|614
1651746900000|2022-05-05 10:35:00|12962.5|12961.7|12964.4|12963.7|12966|12965.1|12962.4|12961.6|508
1651747200000|2022-05-05 10:40:00|12964.3|12963.6|12969.4|12968.7|12971.6|12970.8|12964.3|12963.6|670
1651747500000|2022-05-05 10:45:00|12969.3|12968.6|12974|12973.3|12974.7|12973.9|12968.7|12968|491
1651747800000|2022-05-05 10:50:00|12974.1|12973.4|12972.6|12971.9|12975.2|12974.2|12971|12970.1|634
1651748100000|2022-05-05 10:55:00|12972.7|12972|12972.7|12971.7|12976.4|12975.6|12971.2|12970.5|707
1651748400000|2022-05-05 11:00:00|12972.6|12971.6|12978.5|12977.5|12980.3|12979.2|12971.4|12970.4|1679
1651748700000|2022-05-05 11:05:00|12978.6|12977.6|12977.2|12976.2|12978.8|12977.8|12975.1|12974.1|1413
1651749000000|2022-05-05 11:10:00|12977.1|12976.1|12972|12971.3|12980.9|12979.9|12971.5|12970.5|1459
1651749300000|2022-05-05 11:15:00|12972.1|12971.4|12977|12976.3|12978.1|12977.1|12968.6|12967.6|996
1651749600000|2022-05-05 11:20:00|12977.1|12976.4|12987.9|12987.2|12988.1|12987.3|12976.2|12975.4|1014
1651749900000|2022-05-05 11:25:00|12987.8|12987.1|12994.6|12993.6|12995.2|12994.5|12985.2|12984.4|996
1651750200000|2022-05-05 11:30:00|12994.7|12993.7|12995|12994.3|12997.3|12996.5|12991.8|12991|1226
1651750500000|2022-05-05 11:35:00|12995.1|12994.4|12997.9|12996.9|12998.2|12997.2|12993.5|12992.7|907
1651750800000|2022-05-05 11:40:00|12997.8|12996.8|12998.1|12997.1|12999.5|12998.6|12994.5|12993.6|1122
1651751100000|2022-05-05 11:45:00|12998|12997.3|12995.9|12995.2|12999.4|12998.4|12993.4|12992.7|922
1651751400000|2022-05-05 11:50:00|12996|12995.3|12997.8|12997.1|12998.7|12998|12991.3|12990.3|1005
1651751700000|2022-05-05 11:55:00|12997.7|12997|12999.9|12999.2|13000.8|13000.1|12994.6|12993.7|880
1651752000000|2022-05-05 12:00:00|13000|12999.3|12990.5|12989.8|13000.1|12999.4|12990.5|12989.8|929
1651752300000|2022-05-05 12:05:00|12990.4|12989.7|12985.8|12985.1|12991|12990.3|12983.8|12982.8|956
1651752600000|2022-05-05 12:10:00|12985.7|12985|12981.4|12980.4|12988.6|12987.8|12980.6|12979.7|901
1651752900000|2022-05-05 12:15:00|12981.9|12980.9|12977.5|12976.5|12986.4|12985.6|12977.5|12976.5|970
1651753200000|2022-05-05 12:20:00|12977.4|12976.7|12977.7|12977|12979.2|12978.5|12973.9|12973.2|935
1651753500000|2022-05-05 12:25:00|12978.2|12977.5|12983.1|12980.6|12986.4|12982.4|12978.2|12977.5|868
1651753800000|2022-05-05 12:30:00|12983|12980.5|12985.1|12984.4|12985.5|12984.7|12976.7|12976|1109
1651754100000|2022-05-05 12:35:00|12985.2|12984.2|12981.3|12980.3|12985.3|12984.3|12977|12976.1|801
1651754400000|2022-05-05 12:40:00|12981.2|12980.2|12980.9|12979.9|12985|12984.2|12978.3|12977.3|874
1651754700000|2022-05-05 12:45:00|12981|12980|12976|12975|12984.5|12983.5|12972.6|12971.8|968
1651755000000|2022-05-05 12:50:00|12975.9|12975.2|12989.4|12988.7|12991.3|12990.6|12975.7|12975|1042
1651755300000|2022-05-05 12:55:00|12989.5|12988.8|12990.8|12989.8|12993.4|12992.7|12986.1|12985.2|993
1651755600000|2022-05-05 13:00:00|12990.7|12989.7|12989.5|12988.8|12992.7|12992|12987.3|12986.4|1073
1651755900000|2022-05-05 13:05:00|12990.2|12989.5|12991|12990.3|12991.5|12990.8|12986.4|12985.6|900
1651756200000|2022-05-05 13:10:00|12990.9|12990.2|12998.3|12997.3|12998.6|12997.7|12990.2|12989.5|950
1651756500000|2022-05-05 13:15:00|12998.4|12997.4|12997.8|12996.8|13005|13004|12992.6|12991.9|1153
1651756800000|2022-05-05 13:20:00|12998|12997|13001.3|13000.6|13007.5|13006.8|12997.8|12996.8|1126
1651757100000|2022-05-05 13:25:00|13001.2|13000.5|13008.1|13007.1|13010.8|13010.1|13001.2|13000.5|1035
1651757400000|2022-05-05 13:30:00|13007.8|13007.2|13012.7|13011.7|13015.8|13015.1|13004.8|13004.1|1322
1651757700000|2022-05-05 13:35:00|13012.5|13011.5|13011.6|13010.6|13015.7|13014.8|13010.3|13009.6|1115
1651758000000|2022-05-05 13:40:00|13011.2|13010.5|13016|13015.3|13016.6|13015.8|13009.2|13008.5|1107
1651758300000|2022-05-05 13:45:00|13015.9|13015.2|13024.2|13023.5|13024.3|13023.6|13014.6|13013.9|1174
1651758600000|2022-05-05 13:50:00|13024|13023.3|13030.4|13029.7|13032.5|13031.8|13023.1|13022.4|1325
1651758900000|2022-05-05 13:55:00|13030.5|13029.8|13025.7|13024.7|13034.1|13033.4|13024.1|13023.4|1327
1651759200000|2022-05-05 14:00:00|13025.6|13024.6|13021.9|13021.2|13029.9|13028.9|13017.8|13017|1259
1651759500000|2022-05-05 14:05:00|13022.3|13021.6|13025.9|13025.2|13029.1|13028.4|13021|13020.2|1116
1651759800000|2022-05-05 14:10:00|13026|13025|13019.2|13018.5|13029.2|13028.5|13018.9|13017.9|1182
1651760100000|2022-05-05 14:15:00|13019.3|13018.6|13014.3|13013.6|13021|13020.2|13013.4|13012.6|1112
1651760400000|2022-05-05 14:20:00|13014|13013.3|13015.5|13014.8|13018.3|13017.6|13011.3|13010.6|1169
1651760700000|2022-05-05 14:25:00|13015.3|13014.6|13016.4|13015.7|13021.6|13020.9|13013.6|13012.9|983
1651761000000|2022-05-05 14:30:00|13017|13016.3|13022|13021.3|13024.7|13023.7|13015.4|13014.7|988
1651761300000|2022-05-05 14:35:00|13022.1|13021.4|13015.7|13015|13023.9|13022.9|13012.7|13012|882
1651761600000|2022-05-05 14:40:00|13015.6|13014.9|13018.5|13017.8|13019.6|13018.8|13011.1|13010.4|1032
1651761900000|2022-05-05 14:45:00|13018.6|13017.9|13021.1|13020.1|13026.5|13025.7|13018.6|13017.9|1122
1651762200000|2022-05-05 14:50:00|13021.2|13020.2|13021.5|13020.5|13023.5|13022.8|13015.1|13014.2|1003
1651762500000|2022-05-05 14:55:00|13021.4|13020.4|13024.9|13024.2|13028|13027.3|13020.4|13019.4|888
1651762800000|2022-05-05 15:00:00|13024.6|13023.6|13030.6|13029.6|13032.6|13031.8|13021.7|13020.8|1216
1651763100000|2022-05-05 15:05:00|13030.7|13029.7|13040.2|13039.2|13043.7|13042.7|13028.4|13027.5|1238
1651763400000|2022-05-05 15:10:00|13039.7|13039|13034.6|13033.9|13044.9|13044|13034.6|13033.6|1145
1651763700000|2022-05-05 15:15:00|13034.8|13033.8|13039.2|13038.2|13039.4|13038.5|13034.2|13033.2|953
1651764000000|2022-05-05 15:20:00|13039.1|13038.1|13039.8|13038.8|13041|13040.3|13035.2|13034.4|933
1651764300000|2022-05-05 15:25:00|13039.7|13039|13038.4|13037.7|13040.8|13039.8|13038.2|13037.5|735
1651764600000|2022-05-05 15:30:00|13038.5|13037.8|13031.6|13030.6|13039|13038.3|13023.7|13022.7|912
1651764900000|2022-05-05 15:35:00|13031.4|13030.4|13031.1|13030.4|13033.5|13032.8|13028.7|13027.7|739
1651765200000|2022-05-05 15:40:00|13031.3|13030.3|13029.7|13029|13031.8|13031.1|13026.9|13026.1|785
1651765500000|2022-05-05 15:45:00|13029.8|13029.1|13031.6|13030.9|13036|13035|13029.4|13028.7|819
1651765800000|2022-05-05 15:50:00|13031.8|13031.1|13040.2|13039.5|13041.4|13040.7|13031.7|13030.9|814
1651766100000|2022-05-05 15:55:00|13040.4|13039.4|13041.1|13040.4|13044.3|13043.6|13039.9|13039.1|677
1651766400000|2022-05-05 16:00:00|13041.2|13040.5|13041|13040|13042.4|13041.6|13035.1|13034.1|817
1651766700000|2022-05-05 16:05:00|13041.1|13040.1|13049.5|13048.8|13050.4|13049.7|13040.8|13040|835
1651767000000|2022-05-05 16:10:00|13049.2|13048.5|13052|13051.3|13056.6|13055.6|13045.9|13045|1027
1651767300000|2022-05-05 16:15:00|13052.1|13051.4|13050.7|13050|13055.2|13054.5|13050.4|13049.5|790
1651767600000|2022-05-05 16:20:00|13050.9|13049.9|13053.7|13052.7|13055.5|13054.6|13048.1|13047.2|821
1651767900000|2022-05-05 16:25:00|13053.9|13052.9|13046.7|13046|13054.6|13053.6|13045.6|13044.9|882
1651768200000|2022-05-05 16:30:00|13046.8|13046.1|13050|13049.3|13050.7|13049.7|13042.5|13041.8|931
1651768500000|2022-05-05 16:35:00|13049.9|13049.2|13049.6|13048.9|13054.6|13053.9|13048.6|13047.9|751
1651768800000|2022-05-05 16:40:00|13049.7|13048.7|13045.1|13044.4|13049.7|13048.9|13045|13044.3|695
1651769100000|2022-05-05 16:45:00|13045|13044.3|13048.7|13048|13049|13048.2|13043|13042.3|627
1651769400000|2022-05-05 16:50:00|13048.9|13048.2|13042.9|13042.2|13050.3|13049.4|13038.5|13037.5|755
1651769700000|2022-05-05 16:55:00|13043|13042.3|13042.2|13041.5|13043.9|13043.2|13040.9|13040.2|609
1651770000000|2022-05-05 17:00:00|13042.1|13041.4|13034.7|13033.7|13042.3|13041.6|13034.2|13033.3|987
1651770300000|2022-05-05 17:05:00|13034.8|13033.8|13041.5|13040.8|13043.2|13042.2|13034.5|13033.5|833
1651770600000|2022-05-05 17:10:00|13041.4|13040.7|13046.5|13045.8|13046.9|13046|13041.4|13040.6|714
1651770900000|2022-05-05 17:15:00|13046.4|13045.7|13043.8|13043.1|13047.2|13046.5|13042.9|13042.1|630
1651771200000|2022-05-05 17:20:00|13043.9|13043.2|13049.1|13048.4|13049.3|13048.5|13043.9|13043.2|731
1651771500000|2022-05-05 17:25:00|13049.2|13048.5|13052.7|13052|13054.3|13053.6|13048.3|13047.5|538
1651771800000|2022-05-05 17:30:00|13052.9|13052.2|13049.8|13048.8|13055.5|13054.5|13049.8|13048.8|638
1651772100000|2022-05-05 17:35:00|13049.7|13048.7|13050.3|13049.6|13051.5|13050.5|13047.8|13046.8|720
1651772400000|2022-05-05 17:40:00|13050|13049.3|13048.6|13047.9|13050.9|13050.2|13045.4|13044.7|814
1651772700000|2022-05-05 17:45:00|13048.7|13048|13049.1|13048.1|13049.2|13048.3|13044.4|13043.4|615
1651773000000|2022-05-05 17:50:00|13049|13048.4|13049.3|13048.3|13054|13053.1|13047.6|13046.6|789
1651773300000|2022-05-05 17:55:00|13049.4|13048.4|13051.3|13050.6|13051.8|13050.7|13048.7|13047.9|495
1651773600000|2022-05-05 18:00:00|13051.4|13050.7|13049.8|13048.8|13052.2|13051.5|13045.7|13044.9|564
1651773900000|2022-05-05 18:05:00|13049.5|13048.9|13048.8|13048.1|13051.7|13050.8|13048.5|13047.8|494
1651774200000|2022-05-05 18:10:00|13048.9|13048.2|13046.2|13045.5|13049.3|13048.5|13045.3|13044.6|651
1651774500000|2022-05-05 18:15:00|13046.3|13045.6|13044.4|13043.7|13048.2|13047.3|13043|13042.3|579
1651774800000|2022-05-05 18:20:00|13044.3|13043.6|13047.2|13046.2|13047.5|13046.8|13041.8|13041|603
1651775100000|2022-05-05 18:25:00|13047.3|13046.3|13048.7|13048|13048.9|13048.2|13045.9|13045.1|503
1651775400000|2022-05-05 18:30:00|13048.8|13048.1|13047.2|13046.5|13050.1|13049.4|13046.5|13045.5|612
1651775700000|2022-05-05 18:35:00|13047.1|13046.4|13044.7|13043.7|13047.2|13046.5|13043.6|13042.9|575
1651776000000|2022-05-05 18:40:00|13044.8|13043.8|13044.1|13043.1|13046.3|13045.4|13043.4|13042.5|641
1651776300000|2022-05-05 18:45:00|13043.9|13043.2|13038|13037|13044.5|13043.8|13037|13036|640
1651776600000|2022-05-05 18:50:00|13037.9|13036.9|13039.5|13038.8|13039.9|13039.2|13037.3|13036.6|488
1651776900000|2022-05-05 18:55:00|13039.4|13038.7|13040|13039.3|13040.6|13039.9|13037.5|13036.7|628
1651777200000|2022-05-05 19:00:00|13039.6|13038.9|13031|13030|13039.6|13038.9|13028.7|13027.7|932
1651777500000|2022-05-05 19:05:00|13030.4|13029.4|13016.5|13015.5|13031|13030|13014.3|13013.3|783
1651777800000|2022-05-05 19:10:00|13016.6|13015.6|13019.7|13018.7|13021.7|13020.7|13016.2|13015.3|896
1651778100000|2022-05-05 19:15:00|13019.6|13018.6|13019.3|13018.3|13022.9|13022.2|13018.8|13017.9|740
1651778400000|2022-05-05 19:20:00|13019.5|13018.5|13005.8|13005.1|13020|13019.2|13005.5|13004.4|827
1651778700000|2022-05-05 19:25:00|13005.9|13005.2|13009.5|13008.8|13013|13012.2|13005.2|13004.2|855
1651779000000|2022-05-05 19:30:00|13009.4|13008.7|13001.9|13000.9|13012.5|13011.5|13001.2|13000.2|842
1651779300000|2022-05-05 19:35:00|13001.4|13000.4|13003.9|13002.9|13006.8|13005.8|12998.8|12997.9|932
1651779600000|2022-05-05 19:40:00|13004|13003|13000.7|13000|13005.3|13004.3|13000.3|12999.3|838
1651779900000|2022-05-05 19:45:00|13000.8|13000.1|13001.1|13000.1|13004.1|13003.2|13000.3|12999.3|812
1651780200000|2022-05-05 19:50:00|13000.9|12999.9|13008.4|13007.4|13008.6|13007.6|13000.3|12999.4|1034
1651780500000|2022-05-05 19:55:00|13008.6|13007.6|13002.2|13001.2|13009.1|13008.1|12999.9|12998.9|702
1651780800000|2022-05-05 20:00:00|13002.3|13001.3|13009.1|13008.1|13011.2|13010.2|13002.3|13001.3|664
1651781100000|2022-05-05 20:05:00|13008.6|13007.9|13006.9|13005.9|13008.6|13007.9|13003.5|13002.6|515
1651781400000|2022-05-05 20:10:00|13006.8|13005.8|13010.4|13009.4|13010.9|13009.9|13004.9|13003.9|477
1651781700000|2022-05-05 20:15:00|13010.6|13009.6|13014.4|13013.4|13014.6|13013.6|13010.1|13009.1|381
1651782000000|2022-05-05 20:20:00|13014.3|13013.3|13011.7|13011|13014.4|13013.4|13010.7|13009.8|287
1651782300000|2022-05-05 20:25:00|13011.8|13011.1|13015|13014|13015.2|13014.4|13011.1|13010.2|270
1651782600000|2022-05-05 20:30:00|13015.1|13014.1|13014.7|13013.7|13015.2|13014.4|13013.8|13012.8|214
1651782900000|2022-05-05 20:35:00|13014.6|13013.6|13018.1|13017.1|13018.2|13017.2|13014.3|13013.3|149
1651783200000|2022-05-05 20:40:00|13018|13017|13017.9|13016.9|13019.2|13018.2|13016.8|13015.8|155
1651783500000|2022-05-05 20:45:00|13018|13017|13021.9|13020.3|13022.4|13020.7|13018|13017|383
1651783800000|2022-05-05 20:50:00|13022|13020.2|13018.1|13016.1|13023.3|13021.6|13016.9|13015.7|468
1651784100000|2022-05-05 20:55:00|13017.9|13016.3|13022.7|13016.7|13022.7|13019.2|13016.9|13013.3|420
1651784400000|2022-05-05 21:00:00|13022.8|13016.8|13024.9|13018.9|13024.9|13018.9|13022.1|13016.1|30
1651784700000|2022-05-05 21:05:00|13024.8|13018.8|13023.5|13019.8|13027.1|13021.1|13023|13017|520
1651785000000|2022-05-05 21:10:00|13023.8|13019.1|13023.5|13019.1|13024.6|13020.2|13022.9|13018|250
1651785300000|2022-05-05 21:15:00|13023.6|13018.9|13021.9|13018|13023.9|13020.3|13021.9|13017.9|177
1651785600000|2022-05-05 21:20:00|13022.1|13018.5|13023.5|13019|13024.5|13019.8|13021.4|13018|216
1651785900000|2022-05-05 21:25:00|13023.1|13019.4|13023.1|13018.9|13023.8|13020.1|13022.9|13018.2|171
1651786200000|2022-05-05 21:30:00|13022.9|13018.8|13022.8|13019.4|13023.8|13020.2|13022.6|13018.2|262
1651786500000|2022-05-05 21:35:00|13023.1|13019.9|13023.2|13019.8|13023.7|13020.6|13022.8|13019.5|229
1651786800000|2022-05-05 21:40:00|13023.5|13020|13023.4|13019.8|13024|13020.9|13022.8|13019.4|901
1651787100000|2022-05-05 21:45:00|13023.2|13020|13023.3|13020|13023.7|13020.8|13022.9|13019.8|949
1651787400000|2022-05-05 21:50:00|13023.2|13020.2|13022.5|13019.8|13023.6|13020.7|13021.5|13017.9|674
1651787700000|2022-05-05 21:55:00|13022.6|13020.3|13022.6|13019.3|13023.6|13020.3|13021.3|13017.9|213
1651788000000|2022-05-05 22:00:00|13022.8|13019.1|13027.4|13025.2|13027.5|13025.5|13016|13013.9|757
1651788300000|2022-05-05 22:05:00|13027.2|13025.3|13028.2|13026.2|13029|13026.5|13023.4|13021.2|475
1651788600000|2022-05-05 22:10:00|13028.1|13026.1|13023.9|13021.6|13030.4|13028.9|13022.9|13020.9|640
1651788900000|2022-05-05 22:15:00|13023.8|13021.8|13015.8|13014.8|13024.1|13022.3|13014.3|13012.5|741
1651789200000|2022-05-05 22:20:00|13016.1|13014.6|13018|13016|13023|13021.2|13015.8|13014.4|1012
1651789500000|2022-05-05 22:25:00|13018.1|13015.9|13017.9|13016.3|13019.3|13017.5|13015|13013.6|750
1651789800000|2022-05-05 22:30:00|13017.6|13016.6|13017.7|13016.7|13021.7|13020.4|13016.1|13014.8|763
1651790100000|2022-05-05 22:35:00|13017.6|13016.6|13015.7|13014|13017.7|13016.7|13013.1|13011.7|879
1651790400000|2022-05-05 22:40:00|13015.8|13014.8|13018.1|13016.3|13018.1|13016.5|13014.3|13012.8|655
1651790700000|2022-05-05 22:45:00|13018|13016.4|13013.9|13012.9|13020.2|13018.9|13013.8|13012.8|594
1651791000000|2022-05-05 22:50:00|13014|13013|13013.8|13012.8|13017.3|13015.9|13012.8|13011.8|710
1651791300000|2022-05-05 22:55:00|13013.7|13012.7|13011.2|13010.2|13014.6|13013.2|13010.5|13009.4|542
1651791600000|2022-05-05 23:00:00|13011.1|13010.1|13016.9|13015.9|13018.2|13016.8|13010.1|13008.8|415
1651791900000|2022-05-05 23:05:00|13016.8|13015.8|13022.5|13021.5|13024.6|13023.6|13015.9|13015|495
1651792200000|2022-05-05 23:10:00|13022.4|13021.4|13020.1|13019.1|13024.7|13023.3|13020.1|13018.8|534
1651792500000|2022-05-05 23:15:00|13020.2|13019.2|13021.3|13020.3|13023.6|13022.6|13018.4|13017.4|363
1651792800000|2022-05-05 23:20:00|13021|13020|13022.6|13021.6|13023.9|13022.9|13020.9|13019.7|394
1651793100000|2022-05-05 23:25:00|13022.3|13021.3|13026|13025|13026.9|13025.8|13021.8|13020.8|301
1651793400000|2022-05-05 23:30:00|13025.9|13024.9|13027.9|13026.9|13031.1|13030.1|13023.8|13022.6|577
1651793700000|2022-05-05 23:35:00|13027.8|13026.8|13028.3|13027.3|13028.5|13027.5|13025.2|13024.2|367
1651794000000|2022-05-05 23:40:00|13028.4|13027.4|13023.3|13022.3|13031.1|13030.1|13022.5|13021.5|421
1651794300000|2022-05-05 23:45:00|13023.4|13022.4|13027.8|13026.8|13028.1|13027|13023.3|13022.3|545
1651794600000|2022-05-05 23:50:00|13027.9|13026.9|13029.5|13028.8|13032.2|13031.2|13026.2|13025.3|469
1651794900000|2022-05-05 23:55:00|13029.6|13028.9|13032.9|13031.9|13036.4|13035.4|13025.6|13024.8|518
1651795200000|2022-05-06 00:00:00|13033|13032|13028|13027|13036.9|13036|13023.4|13022.1|899
1651795500000|2022-05-06 00:05:00|13028.1|13027.1|13029.4|13028.7|13030.5|13029.8|13021.8|13021.1|755
1651795800000|2022-05-06 00:10:00|13029.6|13028.6|13038|13037|13038.4|13037.6|13029.6|13028.6|813
1651796100000|2022-05-06 00:15:00|13038.1|13037.1|13035.2|13034.5|13038.5|13037.5|13031|13030.1|710
1651796400000|2022-05-06 00:20:00|13035.3|13034.6|13030.7|13029.7|13037.1|13036.1|13029.9|13029|486
1651796700000|2022-05-06 00:25:00|13030.8|13029.8|13040.1|13039.4|13040.3|13039.6|13028.9|13027.9|640
1651797000000|2022-05-06 00:30:00|13040.2|13039.2|13038.6|13037.9|13042.2|13041.2|13038.4|13037.4|640
1651797300000|2022-05-06 00:35:00|13038.7|13038|13043.6|13042.6|13044.6|13043.6|13038.4|13037.5|507
1651797600000|2022-05-06 00:40:00|13043.4|13042.4|13044.5|13043.5|13044.9|13043.9|13040|13039.1|522
1651797900000|2022-05-06 00:45:00|13044.4|13043.4|13046.8|13045.8|13047.2|13046.4|13042.5|13041.5|659
1651798200000|2022-05-06 00:50:00|13046.7|13045.7|13049|13048|13051.2|13050.4|13046|13045|977
1651798500000|2022-05-06 00:55:00|13048.9|13047.9|13048.7|13048|13054.3|13053.3|13045.5|13044.5|1015
1651798800000|2022-05-06 01:00:00|13048.8|13047.8|13050.9|13050.2|13052.6|13051.6|13043.6|13042.7|928
1651799100000|2022-05-06 01:05:00|13050.8|13050.1|13038.7|13037.7|13050.9|13050.2|13037.8|13036.8|840
1651799400000|2022-05-06 01:10:00|13038.6|13037.6|13041.5|13040.5|13044|13043|13037.2|13036.2|653
1651799700000|2022-05-06 01:15:00|13041.4|13040.4|13051.1|13050.1|13051.9|13050.9|13041.2|13040.2|892
1651800000000|2022-05-06 01:20:00|13051.3|13050.3|13069.6|13068.6|13074.5|13073.5|13051|13050.2|1545
1651800300000|2022-05-06 01:25:00|13069.7|13068.7|13066.9|13065.9|13070.8|13069.8|13060.1|13059.1|977
1651800600000|2022-05-06 01:30:00|13066.6|13065.6|13071.8|13070.8|13073.9|13072.5|13062.3|13061.3|978
1651800900000|2022-05-06 01:35:00|13071.9|13070.9|13067.4|13066.4|13074|13073|13064.5|13063.5|799
1651801200000|2022-05-06 01:40:00|13067.3|13066.3|13070|13069.3|13074.3|13073.5|13065.6|13064.6|866
1651801500000|2022-05-06 01:45:00|13069.8|13069.1|13078.8|13077.8|13079.8|13078.9|13069.5|13068.5|1034
1651801800000|2022-05-06 01:50:00|13078.9|13077.9|13070.4|13069.7|13078.9|13077.9|13069|13068|972
1651802100000|2022-05-06 01:55:00|13070.7|13069.6|13076.5|13075.8|13077.4|13076.6|13070.1|13069.2|838
1651802400000|2022-05-06 02:00:00|13076.4|13075.7|13076.1|13075.4|13077.1|13076.4|13070.2|13069.2|727
1651802700000|2022-05-06 02:05:00|13076|13075.3|13077.7|13076.7|13081.5|13080.5|13074.2|13073.2|838
1651803000000|2022-05-06 02:10:00|13077.6|13076.6|13075.4|13074.7|13079.2|13078.3|13075.3|13074.5|640
1651803300000|2022-05-06 02:15:00|13075.3|13074.6|13064.6|13063.6|13077|13076.2|13063.7|13062.7|586
1651803600000|2022-05-06 02:20:00|13064.5|13063.8|13071|13070.3|13072.2|13071.5|13064.4|13063.3|723
1651803900000|2022-05-06 02:25:00|13071.1|13070.4|13071|13070.3|13072.4|13071.6|13067.5|13066.5|547
1651804200000|2022-05-06 02:30:00|13071.1|13070.4|13068.1|13067.4|13073.2|13072.3|13068.1|13067.3|639
1651804500000|2022-05-06 02:35:00|13068|13067.3|13065.5|13064.8|13071.5|13070.6|13064.9|13064.2|577
1651804800000|2022-05-06 02:40:00|13065.7|13064.7|13059.9|13058.9|13068.8|13067.9|13059.1|13058.1|762
1651805100000|2022-05-06 02:45:00|13060|13059|13060.8|13059.8|13064|13063.2|13059.9|13059|577
1651805400000|2022-05-06 02:50:00|13060.7|13060|13059.4|13058.4|13062.2|13061.2|13058.3|13057.3|554
1651805700000|2022-05-06 02:55:00|13059.2|13058.5|13063.9|13062.9|13064|13063|13055.7|13054.8|821
1651806000000|2022-05-06 03:00:00|13063.8|13063.1|13056.4|13055.7|13064.1|13063.1|13056.4|13055.4|647
1651806300000|2022-05-06 03:05:00|13056.3|13055.6|13054.9|13053.9|13059.4|13058.6|13054|13053|448
1651806600000|2022-05-06 03:10:00|13055|13054|13053.9|13052.9|13055|13054|13050.6|13049.9|469
1651806900000|2022-05-06 03:15:00|13054|13053|13051|13050|13056.3|13055.4|13049.9|13049.1|385
1651807200000|2022-05-06 03:20:00|13050.8|13050.1|13052|13051|13053.7|13052.8|13050.8|13049.9|384
1651807500000|2022-05-06 03:25:00|13051.8|13051.1|13053.5|13052.5|13053.7|13052.8|13051.2|13050.4|455
1651807800000|2022-05-06 03:30:00|13052.9|13052.2|13050|13049.3|13052.9|13052.2|13042.3|13041.2|656
1651808100000|2022-05-06 03:35:00|13050.1|13049.4|13054.4|13053.7|13056.2|13055.3|13045.1|13044.1|682
1651808400000|2022-05-06 03:40:00|13054.3|13053.6|13057.2|13056.2|13060.2|13059.5|13054.3|13053.5|708
1651808700000|2022-05-06 03:45:00|13057.3|13056.6|13058.6|13057.6|13059.6|13058.8|13055.2|13054.4|471
1651809000000|2022-05-06 03:50:00|13058.7|13057.7|13058.8|13058.1|13060.4|13059.6|13057.8|13056.8|573
1651809300000|2022-05-06 03:55:00|13058.9|13058.2|13061.2|13060.5|13061.4|13060.5|13054.8|13053.8|534
1651809600000|2022-05-06 04:00:00|13061.1|13060.4|13060.7|13060|13061.2|13060.5|13058.3|13057.6|351
1651809900000|2022-05-06 04:05:00|13060.4|13059.7|13062.9|13061.9|13066|13065|13059.9|13058.9|526
1651810200000|2022-05-06 04:10:00|13062.8|13061.8|13062.2|13061.2|13065.2|13064.3|13060.2|13059.5|523
1651810500000|2022-05-06 04:15:00|13062.1|13061.1|13056.5|13055.8|13063.2|13062.5|13055.4|13054.6|440
1651810800000|2022-05-06 04:20:00|13056.8|13055.9|13054.9|13054.2|13058.4|13057.6|13054.8|13054|393
1651811100000|2022-05-06 04:25:00|13055|13054.3|13059.1|13058.4|13059.2|13058.5|13054|13053.3|363
1651811400000|2022-05-06 04:30:00|13059.2|13058.5|13052.8|13052.1|13060.1|13059.4|13052|13051.3|401
1651811700000|2022-05-06 04:35:00|13053|13052.3|13053.7|13053|13055.1|13054.2|13050.8|13050|256
1651812000000|2022-05-06 04:40:00|13053.3|13052.6|13054.4|13053.7|13056.5|13055.8|13052.4|13051.7|322
1651812300000|2022-05-06 04:45:00|13054.3|13053.6|13056.8|13056.1|13057.4|13056.5|13053.2|13052.5|271
1651812600000|2022-05-06 04:50:00|13056.9|13056.2|13053|13052.3|13057.2|13056.5|13052.5|13051.6|282
1651812900000|2022-05-06 04:55:00|13053.1|13052.4|13057|13056.3|13057.4|13056.6|13053|13052.3|338
1651813200000|2022-05-06 05:00:00|13056.8|13056.1|13059|13058.3|13060|13059.2|13056.6|13055.8|329
1651813500000|2022-05-06 05:05:00|13059.1|13058.4|13060.6|13059.9|13062|13061.2|13058.2|13057.4|255
1651813800000|2022-05-06 05:10:00|13060.7|13060|13058.2|13057.5|13061.5|13060.6|13056.7|13056|393
1651814100000|2022-05-06 05:15:00|13058.3|13057.6|13059.7|13059|13060.3|13059.5|13057.9|13057.2|342
1651814400000|2022-05-06 05:20:00|13059.8|13059.1|13064.6|13063.9|13065.5|13064.8|13059.4|13058.7|459
1651814700000|2022-05-06 05:25:00|13064.7|13063.6|13064.2|13063.5|13067.1|13066.4|13063.7|13062.9|384
1651815000000|2022-05-06 05:30:00|13064|13063.3|13063.8|13062.8|13067.2|13066.4|13063.4|13062.7|322
1651815300000|2022-05-06 05:35:00|13063.9|13062.9|13066.2|13065.2|13067.7|13066.9|13063|13062.2|331
1651815600000|2022-05-06 05:40:00|13066.1|13065.1|13067.3|13066.3|13070.1|13069.4|13065.1|13064.3|500
1651815900000|2022-05-06 05:45:00|13067.4|13066.4|13066.7|13066|13069.5|13068.8|13063.9|13063.1|534
1651816200000|2022-05-06 05:50:00|13066.9|13066.2|13069.4|13068.7|13070.3|13069.4|13065.7|13064.9|391
1651816500000|2022-05-06 05:55:00|13069.6|13068.6|13069.4|13068.4|13069.6|13068.8|13067.1|13066.3|345
1651816800000|2022-05-06 06:00:00|13069.6|13068.6|13066.4|13065.7|13070|13069.1|13065.2|13064.4|711
1651817100000|2022-05-06 06:05:00|13066.3|13065.6|13063.9|13063.2|13066.5|13065.7|13061.8|13061.1|737
1651817400000|2022-05-06 06:10:00|13064|13063.3|13064|13063.3|13066.1|13065.2|13061.4|13060.7|715
1651817700000|2022-05-06 06:15:00|13063.7|13063|13061|13060|13067.1|13066.2|13060.5|13059.8|729
1651818000000|2022-05-06 06:20:00|13060.9|13059.9|13057.2|13056.5|13063.4|13062.7|13057.1|13056.2|654
1651818300000|2022-05-06 06:25:00|13057.3|13056.6|13054.8|13053.8|13060.8|13059.8|13054.7|13053.7|667
1651818600000|2022-05-06 06:30:00|13054.9|13053.9|13055.7|13055|13059.9|13059.2|13054.3|13053.4|747
1651818900000|2022-05-06 06:35:00|13056.1|13055.1|13055.5|13054.8|13058.6|13057.9|13054.7|13053.8|701
1651819200000|2022-05-06 06:40:00|13055.7|13054.7|13056.1|13055.4|13058.4|13057.6|13054.8|13054|546
1651819500000|2022-05-06 06:45:00|13056|13055.3|13054.1|13053.1|13057|13056.1|13051.7|13050.7|640
1651819800000|2022-05-06 06:50:00|13054.2|13053.2|13057.1|13056.1|13057.1|13056.3|13050.1|13049.3|861
1651820100000|2022-05-06 06:55:00|13057|13056|13063|13062|13064|13063|13056|13055.1|1059
1651820400000|2022-05-06 07:00:00|13063.1|13062.1|13055.9|13054.4|13063.4|13062.4|13052.4|13051.4|1099
1651820700000|2022-05-06 07:05:00|13055.7|13054.7|13046.7|13045.7|13056.3|13055.3|13042.6|13041.7|1051
1651821000000|2022-05-06 07:10:00|13046.5|13045.5|13050.3|13049.3|13053.2|13052.2|13043.7|13042.7|1089
1651821300000|2022-05-06 07:15:00|13050.2|13049.2|13044.1|13043.4|13051.1|13050.1|13043.8|13042.9|898
1651821600000|2022-05-06 07:20:00|13044.2|13043.5|13040.8|13039.8|13044.8|13043.8|13037.1|13036.1|964
1651821900000|2022-05-06 07:25:00|13040.7|13039.7|13035.2|13034.2|13042.3|13041.5|13033.4|13032.4|863
1651822200000|2022-05-06 07:30:00|13035.1|13034.1|13040.2|13039.2|13043.4|13042.4|13035.1|13034.1|964
1651822500000|2022-05-06 07:35:00|13040.3|13039.3|13042.4|13041.4|13044|13043.3|13037.7|13036.8|825
1651822800000|2022-05-06 07:40:00|13042|13041|13046.1|13045.1|13046.6|13045.6|13040.9|13040|807
1651823100000|2022-05-06 07:45:00|13046|13045|13050.5|13049.8|13051.3|13050.4|13045.5|13044.6|788
1651823400000|2022-05-06 07:50:00|13050.6|13049.6|13044.3|13043.3|13053|13052|13042.6|13041.6|934
1651823700000|2022-05-06 07:55:00|13044.1|13043.1|13052.7|13052|13054|13053.2|13043.6|13042.6|1095
1651824000000|2022-05-06 08:00:00|13052.9|13051.9|13052|13051|13056.7|13055.7|13051.6|13050.7|1174
1651824300000|2022-05-06 08:05:00|13052.1|13051.1|13049.2|13048.2|13052.9|13052|13045.5|13044.7|1104
1651824600000|2022-05-06 08:10:00|13049.3|13048.3|13057|13056|13058|13057.3|13048.8|13047.9|888
1651824900000|2022-05-06 08:15:00|13056.9|13055.9|13051.9|13051.2|13057|13056|13049.8|13048.8|933
1651825200000|2022-05-06 08:20:00|13051.7|13050.9|13052.7|13051.7|13053.9|13053|13049.2|13048.4|820
1651825500000|2022-05-06 08:25:00|13053.1|13052.1|13055.4|13054.4|13056.3|13055.5|13052.8|13051.8|763
1651825800000|2022-05-06 08:30:00|13055.2|13054.5|13045.8|13044.8|13056.2|13055.2|13045.4|13044.5|1085
1651826100000|2022-05-06 08:35:00|13045.7|13045|13046.6|13045.6|13047.2|13046.5|13041.6|13040.7|934
1651826400000|2022-05-06 08:40:00|13046.5|13045.5|13046.6|13045.9|13050.2|13049.3|13045.2|13044.4|748
1651826700000|2022-05-06 08:45:00|13046.7|13046|13043.6|13042.6|13050|13049|13040.2|13039.2|980
1651827000000|2022-05-06 08:50:00|13043.4|13042.4|13045.2|13044.5|13046.2|13045.2|13041|13040.1|746
1651827300000|2022-05-06 08:55:00|13045.1|13044.4|13044.9|13043.9|13048|13047|13043.1|13042.1|636
1651827600000|2022-05-06 09:00:00|13045|13044|13043.2|13042.2|13046.4|13045.5|13041.5|13040.6|700
1651827900000|2022-05-06 09:05:00|13043.3|13042.3|13040.6|13039.6|13044.8|13043.8|13039.7|13038.8|746
1651828200000|2022-05-06 09:10:00|13040.5|13039.5|13043.5|13042.5|13045|13044|13040.1|13039.4|587
1651828500000|2022-05-06 09:15:00|13043.4|13042.4|13044.9|13043.9|13047.1|13046.4|13043.2|13042.2|691
1651828800000|2022-05-06 09:20:00|13045|13044|13047.5|13046.5|13048.3|13047.5|13044.9|13043.9|703
1651829100000|2022-05-06 09:25:00|13047.4|13046.7|13045.9|13045.2|13048|13047.2|13042.8|13042.1|655
1651829400000|2022-05-06 09:30:00|13046.2|13045.3|13049|13048.3|13049.4|13048.6|13043.7|13042.9|639
1651829700000|2022-05-06 09:35:00|13049.1|13048.4|13051.9|13050.9|13052.5|13051.7|13048.1|13047.4|727
1651830000000|2022-05-06 09:40:00|13051.8|13050.8|13051.4|13050.7|13053|13052|13050.3|13049.3|582
1651830300000|2022-05-06 09:45:00|13051.3|13050.6|13051.7|13051|13054.5|13053.6|13051|13050.2|580
1651830600000|2022-05-06 09:50:00|13051.8|13050.8|13046.4|13045.7|13052.1|13051.1|13045.8|13044.8|612
1651830900000|2022-05-06 09:55:00|13046.7|13046|13050.2|13049.2|13050.2|13049.4|13046.1|13045.4|583
1651831200000|2022-05-06 10:00:00|13050.1|13049.1|13047.3|13046.3|13050.3|13049.4|13044.5|13043.7|707
1651831500000|2022-05-06 10:05:00|13047.1|13046.4|13043.6|13042.9|13047.9|13047.2|13042|13041.3|604
1651831800000|2022-05-06 10:10:00|13043.5|13042.8|13040.1|13039.4|13043.6|13042.9|13039.7|13038.8|637
1651832100000|2022-05-06 10:15:00|13040.3|13039.3|13038.3|13037.6|13041.1|13040.3|13034.7|13033.9|741
1651832400000|2022-05-06 10:20:00|13038.2|13037.5|13040.2|13039.2|13041.1|13040.2|13036.6|13035.8|676
1651832700000|2022-05-06 10:25:00|13040|13039.3|13040.4|13039.4|13043.1|13042.2|13039.7|13038.9|740
1651833000000|2022-05-06 10:30:00|13040.5|13039.5|13038.3|13037.3|13041.4|13040.5|13037|13036.3|598
1651833300000|2022-05-06 10:35:00|13038.4|13037.4|13037.4|13036.4|13041.7|13040.7|13035.7|13034.7|609
1651833600000|2022-05-06 10:40:00|13037.3|13036.3|13028.6|13027.6|13037.5|13036.5|13028.2|13027.3|634
1651833900000|2022-05-06 10:45:00|13028.5|13027.5|13031.9|13031.2|13034.4|13033.4|13027.8|13027|541
1651834200000|2022-05-06 10:50:00|13031.4|13030.7|13030.4|13029.7|13031.6|13030.8|13028.4|13027.7|653
1651834500000|2022-05-06 10:55:00|13030.3|13029.6|13026.3|13025.3|13030.4|13029.7|13024.6|13023.8|487
1651834800000|2022-05-06 11:00:00|13026.2|13025.5|13029|13028.3|13030|13029.2|13025.2|13024.4|484
1651835100000|2022-05-06 11:05:00|13029.1|13028.1|13035.5|13034.5|13035.6|13034.7|13029|13028|566
1651835400000|2022-05-06 11:10:00|13035.4|13034.7|13037.1|13036.1|13038.5|13037.8|13034.1|13033.3|573
1651835700000|2022-05-06 11:15:00|13037.2|13036.2|13036.5|13035.5|13038.1|13037.2|13035|13034.2|505
1651836000000|2022-05-06 11:20:00|13036.6|13035.6|13034.9|13034.2|13037.9|13036.9|13033.9|13033|665
1651836300000|2022-05-06 11:25:00|13035|13033.9|13034.4|13033.7|13035|13034.1|13030.8|13029.9|512
1651836600000|2022-05-06 11:30:00|13034.6|13033.6|13038|13037.3|13040.6|13039.8|13034.1|13033.4|570
1651836900000|2022-05-06 11:35:00|13038.1|13037.4|13038.9|13038.2|13040.9|13040|13037.1|13036.2|673
1651837200000|2022-05-06 11:40:00|13038.8|13038.1|13039.9|13039.2|13041.6|13040.8|13037.9|13036.8|534
1651837500000|2022-05-06 11:45:00|13040.2|13039.3|13041.6|13040.9|13042.7|13041.9|13039.6|13038.8|484
1651837800000|2022-05-06 11:50:00|13041.7|13040.7|13040.9|13039.9|13042.8|13041.8|13039.5|13038.5|438
1651838100000|2022-05-06 11:55:00|13041.2|13040.2|13042.6|13041.6|13045|13044|13040.7|13039.8|556
1651838400000|2022-05-06 12:00:00|13042.7|13041.7|13045.9|13045.2|13047|13046|13042|13041.3|619
1651838700000|2022-05-06 12:05:00|13046|13045.3|13040.8|13040.1|13047.8|13046.8|13040.6|13039.9|646
1651839000000|2022-05-06 12:10:00|13040.7|13040|13046|13045|13046.7|13046|13040.7|13040|693
1651839300000|2022-05-06 12:15:00|13045.7|13044.8|13050.4|13049.4|13050.4|13049.5|13044.3|13043.4|696
1651839600000|2022-05-06 12:20:00|13050.8|13049.8|13041.1|13040.4|13050.9|13049.9|13040.9|13040.2|736
1651839900000|2022-05-06 12:25:00|13040.9|13040.2|13040.7|13034.7|13045.4|13044.4|13038.6|13034.1|742
1651840200000|2022-05-06 12:30:00|13040.8|13034.8|13027|13026|13041.8|13039.5|13016.2|13013.5|1799
1651840500000|2022-05-06 12:35:00|13027.4|13025.9|13036|13035|13036|13035|13023.9|13022.9|1715
1651840800000|2022-05-06 12:40:00|13036.1|13035.1|13047.2|13046.2|13047.8|13047.1|13030.3|13029.3|1387
1651841100000|2022-05-06 12:45:00|13046.8|13045.8|13059|13058|13060.3|13059.3|13046.5|13045.5|1479
1651841400000|2022-05-06 12:50:00|13059.3|13058.3|13068.4|13067.4|13071.5|13070.5|13056.2|13055.5|1478
1651841700000|2022-05-06 12:55:00|13068.3|13067.3|13066.6|13065.9|13070.1|13069.1|13061.2|13060.2|1260
1651842000000|2022-05-06 13:00:00|13066.2|13065.2|13066.2|13065.2|13067.1|13066.1|13057.6|13056.6|1314
1651842300000|2022-05-06 13:05:00|13066.4|13065.4|13056.5|13055.5|13067|13066.1|13054.9|13053.9|1186
1651842600000|2022-05-06 13:10:00|13056.6|13055.6|13054.7|13053.7|13060.3|13059.3|13052.3|13051.3|1118
1651842900000|2022-05-06 13:15:00|13054.6|13053.6|13057.5|13056.5|13059.7|13058.7|13051.7|13050.7|1170
1651843200000|2022-05-06 13:20:00|13057.4|13056.4|13056.6|13055.6|13059.6|13058.7|13052|13051|1034
1651843500000|2022-05-06 13:25:00|13056.7|13055.7|13047.4|13046.4|13057.9|13056.9|13044|13043|996
1651843800000|2022-05-06 13:30:00|13047.7|13046.7|13057.1|13056.1|13059|13058|13047.3|13046.4|813
1651844100000|2022-05-06 13:35:00|13057.7|13056.7|13058.8|13058.1|13061|13060.3|13055.3|13054.3|909
1651844400000|2022-05-06 13:40:00|13058.7|13058|13049.6|13048.9|13059.7|13058.8|13048.9|13048.1|1236
1651844700000|2022-05-06 13:45:00|13049.7|13049|13035.8|13034.8|13050.6|13049.7|13031.5|13030.5|1407
1651845000000|2022-05-06 13:50:00|13035.7|13034.7|13023.4|13022.4|13041|13040|13020.2|13019.2|1452
1651845300000|2022-05-06 13:55:00|13023.2|13022.2|13033.1|13032.1|13033.5|13032.5|13021.9|13020.9|1192
1651845600000|2022-05-06 14:00:00|13033.3|13032.3|13034.3|13033.3|13036|13035|13029.6|13028.3|1344
1651845900000|2022-05-06 14:05:00|13034|13033|13037.8|13036.8|13042.1|13041.3|13032.1|13031.1|1265
1651846200000|2022-05-06 14:10:00|13037.4|13036.7|13036.8|13035.8|13037.5|13036.8|13026.4|13025.7|1274
1651846500000|2022-05-06 14:15:00|13036.9|13035.9|13036.8|13035.8|13042.2|13041.5|13032.7|13031.7|1202
1651846800000|2022-05-06 14:20:00|13036.9|13035.9|13042.4|13041.7|13044.3|13043.5|13035.2|13034.4|1163
1651847100000|2022-05-06 14:25:00|13042.6|13041.9|13036.5|13035.5|13043.2|13042.2|13035.6|13034.6|1071
1651847400000|2022-05-06 14:30:00|13036.6|13035.6|13045.7|13044.7|13047|13046|13035.4|13034.4|1063
1651847700000|2022-05-06 14:35:00|13045.6|13044.6|13049.4|13048.7|13050.7|13049.9|13041.2|13040.4|1073
1651848000000|2022-05-06 14:40:00|13049.5|13048.5|13049.9|13048.9|13053.5|13052.5|13046.2|13045.4|1098
1651848300000|2022-05-06 14:45:00|13050|13049.2|13048.2|13047.2|13053.8|13052.8|13048|13047.1|1139
1651848600000|2022-05-06 14:50:00|13048.3|13047.3|13043.8|13043.1|13050.1|13049.3|13042.1|13041.2|955
1651848900000|2022-05-06 14:55:00|13043.7|13043|13041.3|13040.6|13045.4|13044.7|13040.9|13040.2|1090
1651849200000|2022-05-06 15:00:00|13042|13041|13036.8|13035.8|13043.3|13042.5|13035.3|13034.4|964
1651849500000|2022-05-06 15:05:00|13037.1|13036.1|13037.4|13036.4|13042.7|13041.7|13035.3|13034.5|754
1651849800000|2022-05-06 15:10:00|13037.3|13036.3|13039.9|13038.9|13042.1|13041.1|13034.8|13033.8|908
1651850100000|2022-05-06 15:15:00|13040|13039|13026.6|13025.6|13041|13040|13026.2|13025.3|952
1651850400000|2022-05-06 15:20:00|13026.5|13025.5|13025.7|13025|13028.8|13027.8|13023.9|13023.1|1098
1651850700000|2022-05-06 15:25:00|13025.6|13024.9|13025.5|13024.8|13030|13029.1|13022|13021.2|998
1651851000000|2022-05-06 15:30:00|13025.4|13024.7|13029.4|13028.7|13029.7|13028.8|13023.4|13022.7|909
1651851300000|2022-05-06 15:35:00|13029.6|13028.6|13032.4|13031.7|13033.1|13032.4|13028.7|13027.9|651
1651851600000|2022-05-06 15:40:00|13032.5|13031.8|13033.8|13033.1|13034.6|13033.9|13031|13030.2|727
1651851900000|2022-05-06 15:45:00|13033.9|13033.2|13032.7|13032|13035.9|13035.2|13028.8|13028.1|652
1651852200000|2022-05-06 15:50:00|13032.6|13031.9|13034|13033.3|13036.5|13035.8|13032.5|13031.6|712
1651852500000|2022-05-06 15:55:00|13033.9|13033.2|13037|13036|13037.6|13036.7|13033.9|13033.2|606
1651852800000|2022-05-06 16:00:00|13037.1|13036.1|13032|13031.3|13037.1|13036.2|13029.1|13028.3|669
1651853100000|2022-05-06 16:05:00|13031.9|13031.2|13036.5|13035.8|13037.7|13036.7|13031.9|13031.2|673
1651853400000|2022-05-06 16:10:00|13036.6|13035.9|13036.4|13035.7|13038.2|13037.3|13034.4|13033.7|567
1651853700000|2022-05-06 16:15:00|13036.3|13035.6|13038.1|13037.1|13038.4|13037.7|13034.5|13033.7|775
1651854000000|2022-05-06 16:20:00|13038|13037|13037|13036.3|13039.1|13038.1|13035.5|13034.8|561
1651854300000|2022-05-06 16:25:00|13036.9|13036.2|13036.3|13035.6|13038|13037.1|13035.5|13034.8|542
1651854600000|2022-05-06 16:30:00|13036.2|13035.5|13034.6|13033.9|13037.3|13036.5|13034.3|13033.6|591
1651854900000|2022-05-06 16:35:00|13034.5|13033.8|13032.8|13031.8|13035.6|13034.7|13031.7|13030.9|473
1651855200000|2022-05-06 16:40:00|13032.6|13031.6|13038.8|13037.8|13039|13038|13032|13031|455
1651855500000|2022-05-06 16:45:00|13038.9|13037.9|13039.7|13038.7|13040.1|13039.1|13037.8|13036.8|454
1651855800000|2022-05-06 16:50:00|13039.8|13038.8|13041.6|13040.6|13043.6|13042.8|13039|13038.2|463
1651856100000|2022-05-06 16:55:00|13041.5|13040.5|13043.5|13042.5|13043.8|13043|13039.4|13038.5|570
1651856400000|2022-05-06 17:00:00|13043.4|13042.4|13042.9|13042.2|13046.6|13045.7|13041.8|13041.1|574
1651856700000|2022-05-06 17:05:00|13043|13042.3|13046.4|13045.7|13046.8|13046.1|13042.9|13042.2|339
1651857000000|2022-05-06 17:10:00|13046.5|13045.8|13048.5|13047.8|13049.1|13048.3|13046.3|13045.4|545
1651857300000|2022-05-06 17:15:00|13048.4|13047.7|13047.9|13047.2|13049.7|13048.7|13045.4|13044.5|447
1651857600000|2022-05-06 17:20:00|13047.7|13047|13049|13048.3|13050.1|13049.4|13047.7|13047|384
1651857900000|2022-05-06 17:25:00|13049.1|13048.4|13048.7|13048|13049.6|13048.9|13048|13047.3|376
1651858200000|2022-05-06 17:30:00|13048.8|13048.1|13051.8|13050.8|13051.8|13051|13048.8|13048|406
1651858500000|2022-05-06 17:35:00|13051.9|13050.9|13050.6|13049.9|13052.8|13052.1|13050.5|13049.8|432
1651858800000|2022-05-06 17:40:00|13050.5|13049.8|13053.3|13052.3|13053.5|13052.5|13049.4|13048.6|468
1651859100000|2022-05-06 17:45:00|13052.4|13051.7|13055|13054|13055.1|13054.2|13052.3|13051.4|454
1651859400000|2022-05-06 17:50:00|13054.9|13053.9|13055|13054.3|13056.5|13055.7|13053|13052.3|477
1651859700000|2022-05-06 17:55:00|13054.9|13054.2|13058.3|13057.6|13059|13058.3|13054.8|13053.9|407
1651860000000|2022-05-06 18:00:00|13058.4|13057.7|13057.7|13056.7|13058.5|13057.7|13055.5|13054.8|485
1651860300000|2022-05-06 18:05:00|13057.8|13056.8|13056|13055.3|13058|13057.2|13054.9|13053.9|552
1651860600000|2022-05-06 18:10:00|13055.9|13055.2|13054.8|13054.1|13056.6|13055.9|13052.7|13051.9|644
1651860900000|2022-05-06 18:15:00|13054.9|13053.9|13052.9|13052.2|13055.1|13054.2|13051.2|13050.5|540
1651861200000|2022-05-06 18:20:00|13052.8|13052.1|13054.1|13053.4|13055|13054.3|13051.2|13050.5|464
1651861500000|2022-05-06 18:25:00|13054.4|13053.7|13053.1|13052.4|13055.3|13054.6|13051.2|13050.4|378
1651861800000|2022-05-06 18:30:00|13053|13052.3|13055.1|13054.4|13057.7|13056.8|13053|13052.3|392
1651862100000|2022-05-06 18:35:00|13055.2|13054.5|13056|13055|13058.4|13057.7|13055.1|13054.4|367
1651862400000|2022-05-06 18:40:00|13055.9|13054.9|13055.1|13054.4|13057.2|13056.5|13054.7|13054|421
1651862700000|2022-05-06 18:45:00|13055.2|13054.2|13055.9|13054.9|13056|13055.1|13053.2|13052.4|394
1651863000000|2022-05-06 18:50:00|13056|13055|13053.9|13053.2|13056|13055.3|13053.8|13053.1|433
1651863300000|2022-05-06 18:55:00|13054|13053.3|13058.9|13058.2|13058.9|13058.2|13053.7|13053|453
1651863600000|2022-05-06 19:00:00|13059|13058.3|13057.8|13057.1|13060.1|13059.3|13057.2|13056.3|437
1651863900000|2022-05-06 19:05:00|13058|13057.3|13058.2|13057.5|13061|13060.1|13057.3|13056.3|467
1651864200000|2022-05-06 19:10:00|13058.4|13057.7|13053.1|13052.1|13058.6|13057.7|13053|13052.1|389
1651864500000|2022-05-06 19:15:00|13053.2|13052.2|13062.4|13061.7|13062.6|13061.7|13052.9|13052|829
1651864800000|2022-05-06 19:20:00|13062.3|13061.6|13062.8|13062.1|13064|13063.2|13061|13060.1|582
1651865100000|2022-05-06 19:25:00|13062.9|13062.2|13060|13059.3|13063.8|13062.9|13060|13059|487
1651865400000|2022-05-06 19:30:00|13060.3|13059.6|13059.3|13058.3|13061.8|13060.8|13057.5|13056.6|548
1651865700000|2022-05-06 19:35:00|13059.2|13058.2|13057.7|13056.7|13060.8|13059.9|13055.7|13054.9|575
1651866000000|2022-05-06 19:40:00|13057.6|13056.6|13053.6|13052.6|13057.9|13056.9|13052.6|13051.6|572
1651866300000|2022-05-06 19:45:00|13053.7|13052.7|13053.3|13052.3|13054.5|13053.5|13050.5|13049.5|539
1651866600000|2022-05-06 19:50:00|13053.4|13052.4|13056.7|13055.7|13057.1|13056.4|13053.4|13052.4|422
1651866900000|2022-05-06 19:55:00|13056.8|13055.8|13055|13054|13056.8|13055.8|13051.8|13050.8|576
1651867200000|2022-05-06 20:00:00|13055.2|13054.2|13056.5|13055.5|13057.2|13056.2|13054|13053|413
1651867500000|2022-05-06 20:05:00|13056.3|13055.3|13059|13058|13059|13058|13056.1|13055.1|141
1651867800000|2022-05-06 20:10:00|13058.9|13057.9|13057.4|13056.4|13059.7|13058.7|13056.3|13055.3|217
1651868100000|2022-05-06 20:15:00|13057|13056|13059.1|13058.1|13059.3|13058.3|13056.9|13055.9|186
1651868400000|2022-05-06 20:20:00|13059|13058|13059.3|13058.3|13060.1|13059.1|13058.3|13057.3|254
1651868700000|2022-05-06 20:25:00|13059.2|13058.2|13059.5|13058.5|13060.4|13059.4|13058.3|13057.3|246
1651869000000|2022-05-06 20:30:00|13059.4|13058.4|13059.5|13058.5|13060.7|13059.7|13059.1|13058.1|375
1651869300000|2022-05-06 20:35:00|13059.8|13058.8|13059.2|13058.2|13059.8|13058.8|13058.9|13057.9|83
1651869600000|2022-05-06 20:40:00|13059.4|13058.4|13060.6|13059.6|13061.3|13059.9|13059.1|13057.5|331
1651869900000|2022-05-06 20:45:00|13060.7|13059.7|13060.8|13059.8|13063.7|13060.8|13059.2|13056.6|250
1651870200000|2022-05-06 20:50:00|13061|13060|13056|13055|13063.4|13060|13055|13052.6|402
1651870500000|2022-05-06 20:55:00|13057.8|13053.8|13054.8|13053.8|13058.4|13056.2|13054.4|13050.4|111
1652040000000|2022-05-08 20:00:00|13057.3|13045.3|13053.4|13041.4|13057.3|13045.3|13052.9|13040.9|17
1652040300000|2022-05-08 20:05:00|13057.2|13045.2|13057.3|13045.3|13057.3|13045.3|13053.3|13041.3|17
1652040600000|2022-05-08 20:10:00|13055.6|13043.6|13053.3|13041.3|13057.3|13045.3|13053.3|13041.3|10
1652040900000|2022-05-08 20:15:00|13057.3|13045.3|13057.2|13045.2|13057.3|13045.3|13053.3|13041.3|26
1652041200000|2022-05-08 20:20:00|13055.6|13043.6|13054.5|13042.5|13057.5|13045.5|13053.3|13041.3|20
1652041500000|2022-05-08 20:25:00|13053.3|13041.3|13056.1|13044.1|13057.5|13045.5|13053.3|13041.3|22
1652041800000|2022-05-08 20:30:00|13055.6|13043.6|13053.3|13041.3|13057.4|13045.4|13053.3|13041.3|14
1652042100000|2022-05-08 20:35:00|13056.5|13044.5|13053.3|13041.3|13057.4|13045.4|13053.3|13041.3|15
1652042400000|2022-05-08 20:40:00|13057.4|13045.4|13053.3|13041.3|13057.4|13045.4|13053.3|13041.3|19
1652042700000|2022-05-08 20:45:00|13057.4|13045.4|13057.3|13045.3|13059.8|13047.8|13053.3|13041.3|30
1652043000000|2022-05-08 20:50:00|13059.5|13047.5|13056.2|13044.2|13059.5|13047.5|13056.2|13044.2|28
1652043300000|2022-05-08 20:55:00|13059.8|13047.8|13055.6|13043.6|13059.8|13047.8|13054.3|13042.3|23
1652043600000|2022-05-08 21:00:00|13054.4|13042.4|13057.3|13051.3|13062.3|13053.3|13054.4|13042.4|26
1652043900000|2022-05-08 21:05:00|13058.5|13052.5|13057.2|13051.2|13059.3|13053.3|13057.2|13051.2|21
1652044200000|2022-05-08 21:10:00|13056.9|13050.9|13055.8|13049.8|13057.6|13051.6|13052.4|13046.4|15
1652044500000|2022-05-08 21:15:00|13052.4|13046.4|13052.4|13046.4|13055.8|13049.8|13052.1|13046.1|10
1652044800000|2022-05-08 21:20:00|13054.6|13048.6|13052.4|13046.4|13055.5|13049.5|13052.4|13046.4|10
1652045100000|2022-05-08 21:25:00|13052.6|13046.6|13054.8|13048.8|13055.9|13049.9|13052.4|13046.4|48
1652045400000|2022-05-08 21:30:00|13054.9|13048.9|13054.6|13048.6|13056.3|13050.3|13052.5|13046.5|86
1652045700000|2022-05-08 21:35:00|13054.7|13048.7|13059|13053|13060.2|13054.2|13053.1|13047.1|173
1652046000000|2022-05-08 21:40:00|13059.3|13053.3|13059.3|13053.3|13060.8|13055.1|13058.6|13052.6|210
1652046300000|2022-05-08 21:45:00|13059.4|13053.4|13059.4|13054.5|13061.2|13055.2|13058.6|13052.7|132
1652046600000|2022-05-08 21:50:00|13059.7|13054.4|13060.5|13054.5|13061.1|13056.7|13058.8|13053.3|105
1652046900000|2022-05-08 21:55:00|13060.6|13054.6|13062.3|13056.3|13064.3|13058.8|13058|13052|152
1652047200000|2022-05-08 22:00:00|13063.2|13057.2|13070|13065.3|13070.9|13066.3|13058.4|13052.4|804
1652047500000|2022-05-08 22:05:00|13070.1|13065.5|13075.1|13072.5|13075.9|13072.8|13068.2|13064.2|522
1652047800000|2022-05-08 22:10:00|13074.8|13072.6|13077.3|13075|13078.2|13075.7|13072.1|13069.9|831
1652048100000|2022-05-08 22:15:00|13077.5|13074.9|13075.3|13073.4|13080|13077.6|13074.3|13071.9|1218
1652048400000|2022-05-08 22:20:00|13075.2|13073.3|13073|13070.7|13076.4|13074|13070.7|13068.5|1031
1652048700000|2022-05-08 22:25:00|13072.4|13071.4|13069.4|13067.3|13074.1|13071.5|13067.4|13064.9|518
1652049000000|2022-05-08 22:30:00|13069.6|13067.2|13066.3|13063.7|13069.6|13067.4|13062.1|13059.8|1123
1652049300000|2022-05-08 22:35:00|13066.2|13063.6|13069.5|13067.4|13071.1|13069|13066|13063.6|935
1652049600000|2022-05-08 22:40:00|13069.4|13067.5|13070.2|13067.8|13071.4|13069.5|13067.7|13066.2|751
1652049900000|2022-05-08 22:45:00|13070.1|13067.9|13071|13069.1|13073.1|13070.9|13069.5|13067.8|625
1652050200000|2022-05-08 22:50:00|13070.9|13069|13070.6|13068.6|13074|13072|13069.7|13067.2|627
1652050500000|2022-05-08 22:55:00|13070.7|13068.5|13069.3|13067.3|13071.1|13068.8|13066.9|13065|719
1652050800000|2022-05-08 23:00:00|13069.4|13067.2|13072.1|13071.1|13074.6|13073.3|13064.7|13063.2|1091
1652051100000|2022-05-08 23:05:00|13072|13071|13070.9|13069.4|13074.6|13073.1|13068.9|13067.9|458
1652051400000|2022-05-08 23:10:00|13070.6|13069.6|13073.3|13071.6|13074.2|13073.2|13068.1|13067.1|455
1652051700000|2022-05-08 23:15:00|13073.2|13071.7|13073|13072|13073.7|13072.4|13069.7|13068.7|457
1652052000000|2022-05-08 23:20:00|13073.1|13072.1|13074.2|13073.2|13076.2|13075.1|13071.1|13069.8|636
1652052300000|2022-05-08 23:25:00|13074|13073|13071.5|13070.5|13074.3|13073.3|13069.7|13068.7|520
1652052600000|2022-05-08 23:30:00|13071.7|13070.7|13072.5|13071.5|13073.6|13072.6|13071.6|13070.5|452
1652052900000|2022-05-08 23:35:00|13072.4|13071.4|13072.7|13071.7|13074|13072.4|13070.8|13069.7|616
1652053200000|2022-05-08 23:40:00|13072.6|13071.6|13071.8|13070.8|13073.9|13072.8|13070.8|13069.8|539
1652053500000|2022-05-08 23:45:00|13071.9|13070.9|13076.7|13075.7|13077.7|13076.7|13069.2|13068.2|893
1652053800000|2022-05-08 23:50:00|13076.5|13075.5|13072.2|13071.2|13077|13075.8|13070.4|13069.3|879
1652054100000|2022-05-08 23:55:00|13072.3|13071.3|13074.7|13073.7|13078.9|13077.6|13071.5|13070.5|581
1652054400000|2022-05-09 00:00:00|13074.5|13073.5|13078.1|13077.1|13083.4|13082.4|13072.5|13071.5|837
1652054700000|2022-05-09 00:05:00|13078.2|13077.2|13086.5|13085.5|13087.4|13086.3|13076.4|13075.3|685
1652055000000|2022-05-09 00:10:00|13086.2|13085.2|13088.2|13087.2|13090.7|13089.7|13085|13084|821
1652055300000|2022-05-09 00:15:00|13088.1|13087.1|13095.3|13094.3|13095.6|13094.6|13087.2|13086.2|800
1652055600000|2022-05-09 00:20:00|13095.4|13094.4|13094|13093|13095.4|13094.4|13091.3|13090.3|596
1652055900000|2022-05-09 00:25:00|13094.1|13093.1|13091.3|13090.3|13096.5|13095.4|13089|13088|799
1652056200000|2022-05-09 00:30:00|13091.4|13090.4|13093.2|13092.2|13094.3|13093.2|13091.1|13090|710
1652056500000|2022-05-09 00:35:00|13093.1|13092.4|13090.9|13089.9|13095.2|13094.2|13090.2|13089.2|880
1652056800000|2022-05-09 00:40:00|13091|13090|13089.8|13088.8|13093.1|13092|13088.7|13087.8|667
1652057100000|2022-05-09 00:45:00|13089.9|13088.9|13087.5|13086.8|13091.2|13090.2|13084.6|13083.6|626
1652057400000|2022-05-09 00:50:00|13087.6|13086.9|13078.8|13077.8|13089.2|13088.2|13077.4|13076.7|1067
1652057700000|2022-05-09 00:55:00|13079.1|13078.1|13085.5|13084.5|13087.2|13086.2|13078.1|13077|978
1652058000000|2022-05-09 01:00:00|13085.8|13084.8|13079.5|13078.5|13088|13087|13077.1|13076|975
1652058300000|2022-05-09 01:05:00|13079.6|13078.6|13078.2|13077.2|13082.6|13081.6|13076.6|13075.6|730
1652058600000|2022-05-09 01:10:00|13078.1|13077.1|13071.7|13070.7|13078.7|13077.6|13068.4|13067.1|967
1652058900000|2022-05-09 01:15:00|13071.8|13070.8|13075.1|13074.1|13078.6|13077.5|13070.2|13068.9|640
1652059200000|2022-05-09 01:20:00|13075|13074|13083.6|13082.6|13083.8|13082.8|13075|13074|656
1652059500000|2022-05-09 01:25:00|13083.5|13082.5|13086.3|13085.3|13087.2|13086.2|13080.8|13079.8|712
1652059800000|2022-05-09 01:30:00|13086.2|13085.2|13086.5|13085.5|13089.1|13088.1|13085.2|13084.2|527
1652060100000|2022-05-09 01:35:00|13086.6|13085.6|13087.6|13086.6|13088.8|13087.8|13085|13083.8|688
1652060400000|2022-05-09 01:40:00|13087.7|13086.7|13086.4|13085.4|13088|13086.7|13085|13083.6|743
1652060700000|2022-05-09 01:45:00|13086.3|13085.3|13079.8|13078.8|13086.3|13085.4|13079|13077.8|628
1652061000000|2022-05-09 01:50:00|13079.9|13078.9|13079.9|13078.9|13081.6|13080.6|13078|13077|565
1652061300000|2022-05-09 01:55:00|13079.8|13078.8|13078.7|13077.7|13082.2|13081.2|13077.6|13076.7|582
1652061600000|2022-05-09 02:00:00|13078.8|13077.8|13087.4|13086.4|13087.6|13086.7|13078|13077.3|572
1652061900000|2022-05-09 02:05:00|13087.3|13086.3|13089.3|13088.3|13095.1|13094.2|13086.7|13085.9|730
1652062200000|2022-05-09 02:10:00|13089.4|13088.4|13092|13091|13092.6|13091.6|13087.5|13086.5|629
1652062500000|2022-05-09 02:15:00|13091.9|13090.9|13088.5|13087.5|13092.1|13091.1|13086.8|13085.8|495
1652062800000|2022-05-09 02:20:00|13088.6|13087.6|13087|13086|13089.5|13088.4|13085.5|13084.5|470
1652063100000|2022-05-09 02:25:00|13087.1|13085.5|13088.7|13087.7|13089.8|13088.8|13082.7|13081|418
1652063400000|2022-05-09 02:30:00|13088.4|13087.4|13080.5|13079.5|13088.4|13087.4|13077.9|13076.6|635
1652063700000|2022-05-09 02:35:00|13080.6|13079.6|13084|13083|13084.1|13083.3|13080.2|13078.8|405
1652064000000|2022-05-09 02:40:00|13083.9|13082.9|13087|13086|13087.7|13086.7|13083.7|13082.7|505
1652064300000|2022-05-09 02:45:00|13087.1|13086.1|13089.2|13088.2|13091.1|13090.1|13086.3|13085.2|476
1652064600000|2022-05-09 02:50:00|13089.5|13088.5|13088.9|13087.9|13089.9|13088.9|13087.6|13086.5|329
1652064900000|2022-05-09 02:55:00|13089.2|13088.2|13087|13086|13090.8|13089.9|13082.7|13081.7|803
1652065200000|2022-05-09 03:00:00|13087.4|13086.4|13088.8|13087.8|13089.2|13088|13086|13085|460
1652065500000|2022-05-09 03:05:00|13088.9|13087.9|13091.1|13090.1|13093.4|13092.4|13086.8|13085.8|561
1652065800000|2022-05-09 03:10:00|13091|13090|13093|13092|13096.1|13095.1|13091|13090|470
1652066100000|2022-05-09 03:15:00|13093.1|13092.1|13101.2|13100.5|13102.5|13101.5|13092.9|13092|649
1652066400000|2022-05-09 03:20:00|13101.4|13100.4|13097.7|13096.7|13107.6|13106.4|13097.7|13096.7|677
1652066700000|2022-05-09 03:25:00|13097.8|13096.8|13098.6|13097.6|13100.7|13099.7|13097.4|13096.4|445
1652067000000|2022-05-09 03:30:00|13098.5|13097.5|13094.4|13093.4|13098.5|13097.5|13093.6|13092.6|524
1652067300000|2022-05-09 03:35:00|13094.3|13093.3|13096.8|13096.1|13098.4|13097.6|13093.6|13092.6|479
1652067600000|2022-05-09 03:40:00|13096.9|13095.9|13096.8|13096.1|13098.3|13097.3|13094.3|13092.8|391
1652067900000|2022-05-09 03:45:00|13097|13096|13099.6|13098.9|13100.3|13099.4|13096.7|13095.8|536
1652068200000|2022-05-09 03:50:00|13099.7|13099|13098.2|13097.2|13100.2|13099.3|13097.5|13096.5|371
1652068500000|2022-05-09 03:55:00|13098.1|13097.1|13097|13096|13098.8|13098|13095.1|13094.1|433
1652068800000|2022-05-09 04:00:00|13096.9|13095.9|13094.5|13093.5|13097.1|13096.1|13093|13092.3|417
1652069100000|2022-05-09 04:05:00|13094.4|13093.4|13095.1|13094.4|13097.3|13096.4|13093.3|13092.3|431
1652069400000|2022-05-09 04:10:00|13095.2|13094.5|13095.9|13094.9|13098.6|13097.6|13094|13093.3|419
1652069700000|2022-05-09 04:15:00|13096|13095|13095.3|13094.3|13097|13096.2|13094.4|13093.4|318
1652070000000|2022-05-09 04:20:00|13095.2|13094.2|13094.3|13093.3|13095.7|13094.7|13091.1|13090.3|376
1652070300000|2022-05-09 04:25:00|13094.2|13093.5|13090.6|13089.6|13095.1|13094.3|13088.8|13087.9|413
1652070600000|2022-05-09 04:30:00|13090.7|13089.7|13092.8|13091.8|13094|13093.2|13089.2|13088.4|360
1652070900000|2022-05-09 04:35:00|13092.9|13091.9|13095.1|13094.1|13097.1|13096.1|13092.9|13091.9|305
1652071200000|2022-05-09 04:40:00|13095|13094|13095.1|13094.4|13097.8|13096.9|13094.1|13093.2|282
1652071500000|2022-05-09 04:45:00|13095.8|13095.1|13097.7|13097|13098.1|13097.3|13095.8|13095.1|349
1652071800000|2022-05-09 04:50:00|13097.6|13096.9|13097.8|13097.1|13099.2|13098.5|13097.5|13096.7|337
1652072100000|2022-05-09 04:55:00|13097.7|13097|13100.3|13099.6|13100.4|13099.7|13096|13095.3|446
1652072400000|2022-05-09 05:00:00|13100.2|13099.5|13108.3|13107.3|13111.3|13110.6|13100.2|13099.5|859
1652072700000|2022-05-09 05:05:00|13108.2|13107.2|13110.8|13109.8|13110.9|13109.9|13106.8|13106|540
1652073000000|2022-05-09 05:10:00|13110.7|13109.7|13106.5|13105.8|13110.8|13110.1|13105|13104.2|536
1652073300000|2022-05-09 05:15:00|13106.9|13106.2|13105.7|13104.7|13108|13107.2|13104.3|13103.3|446
1652073600000|2022-05-09 05:20:00|13105.8|13104.8|13106.4|13105.4|13108.5|13107.7|13104.7|13104|499
1652073900000|2022-05-09 05:25:00|13106.3|13105.3|13107|13106.3|13108.4|13107.5|13105.6|13104.6|339
1652074200000|2022-05-09 05:30:00|13106.9|13106|13106.6|13105.6|13107.3|13106.5|13104.2|13103.2|424
1652074500000|2022-05-09 05:35:00|13106.7|13105.7|13102.9|13101.9|13109.2|13108.3|13102.4|13101.2|492
1652074800000|2022-05-09 05:40:00|13102.3|13101.3|13105.8|13104.8|13106.5|13105.5|13102.2|13101.2|430
1652075100000|2022-05-09 05:45:00|13105.9|13104.9|13105.5|13104.5|13108.1|13107.2|13104.8|13104|328
1652075400000|2022-05-09 05:50:00|13105.4|13104.4|13103.1|13102.1|13105.7|13105|13102.6|13101.9|412
1652075700000|2022-05-09 05:55:00|13103.2|13102.2|13101.5|13100.5|13105.7|13104.9|13101.3|13100.3|605
1652076000000|2022-05-09 06:00:00|13101.7|13100.7|13104|13103|13105.6|13104.7|13100.7|13099.9|900
1652076300000|2022-05-09 06:05:00|13104.1|13103.1|13106.1|13105.4|13107.2|13106.5|13101.9|13101.2|763
1652076600000|2022-05-09 06:10:00|13106.2|13105.5|13107.1|13106.4|13109.6|13108.8|13104.5|13103.8|709
1652076900000|2022-05-09 06:15:00|13107|13106.3|13105.3|13104.3|13108.1|13107.1|13103.1|13102.3|574
1652077200000|2022-05-09 06:20:00|13105.4|13104.4|13105.3|13104.6|13107.2|13106.5|13105|13104.1|459
1652077500000|2022-05-09 06:25:00|13105.5|13104.5|13105.1|13104.1|13105.5|13104.6|13102.1|13101.4|568
1652077800000|2022-05-09 06:30:00|13105.2|13104.2|13109.1|13108.1|13109.3|13108.4|13103.7|13103|485
1652078100000|2022-05-09 06:35:00|13109.2|13108.2|13111.9|13110.9|13113.9|13113.1|13109|13108|769
1652078400000|2022-05-09 06:40:00|13112|13111|13117.5|13116.5|13118.9|13118.1|13111.7|13110.7|764
1652078700000|2022-05-09 06:45:00|13117.3|13116.6|13118.4|13117.4|13121.2|13120.2|13117.1|13116.2|651
1652079000000|2022-05-09 06:50:00|13118.5|13117.5|13134|13133|13135.6|13134.2|13117.3|13116.5|1079
1652079300000|2022-05-09 06:55:00|13134.4|13133.4|13127.7|13126.7|13135.2|13134.5|13126.9|13125.9|883
1652079600000|2022-05-09 07:00:00|13127.6|13126.6|13116|13115|13128.5|13127.5|13112.7|13112|1042
1652079900000|2022-05-09 07:05:00|13116.3|13115.3|13122.1|13121.1|13122.5|13121.5|13115.2|13114.2|791
1652080200000|2022-05-09 07:10:00|13122.4|13121.4|13118.3|13117.3|13123.8|13122.8|13113.7|13112.9|848
1652080500000|2022-05-09 07:15:00|13118.4|13117.4|13117|13116|13122.9|13121.9|13115.7|13114.7|845
1652080800000|2022-05-09 07:20:00|13116.9|13115.9|13124|13123|13125.3|13124.3|13115.9|13115.1|932
1652081100000|2022-05-09 07:25:00|13124.1|13123.1|13120.9|13119.9|13127.3|13126.3|13117.2|13116.2|1076
1652081400000|2022-05-09 07:30:00|13120.8|13119.8|13123|13122|13123.5|13122.5|13118.1|13117.1|945
1652081700000|2022-05-09 07:35:00|13122.8|13121.8|13114.7|13113.7|13122.8|13121.9|13114.4|13113.5|858
1652082000000|2022-05-09 07:40:00|13114.8|13113.8|13119.7|13118.7|13120.1|13119.2|13113.7|13113|802
1652082300000|2022-05-09 07:45:00|13119.6|13118.6|13117.2|13116.5|13119.7|13118.7|13115.2|13114.5|728
1652082600000|2022-05-09 07:50:00|13117.4|13116.4|13123.9|13122.9|13124|13123.2|13116.7|13115.7|869
1652082900000|2022-05-09 07:55:00|13123.7|13123|13121|13120|13125.3|13124.5|13118.2|13117.3|785
1652083200000|2022-05-09 08:00:00|13120.9|13119.9|13116.9|13116.2|13121.3|13120.3|13116.7|13115.7|915
1652083500000|2022-05-09 08:05:00|13117.1|13116.1|13117.2|13116.2|13119.5|13118.6|13116.4|13115.7|747
1652083800000|2022-05-09 08:10:00|13117.1|13116.1|13114.4|13113.4|13117.6|13116.4|13113.5|13112.5|902
1652084100000|2022-05-09 08:15:00|13114.6|13113.6|13111.2|13110.2|13115.6|13114.6|13109.4|13108.6|803
1652084400000|2022-05-09 08:20:00|13111.3|13110.3|13110|13109|13111.5|13110.6|13107|13106.1|728
1652084700000|2022-05-09 08:25:00|13109.9|13108.9|13109.6|13108.9|13110.1|13109.1|13107.5|13106.7|718
1652085000000|2022-05-09 08:30:00|13109.5|13108.8|13108.8|13107.8|13113.3|13112.3|13104.8|13103.8|719
1652085300000|2022-05-09 08:35:00|13108.9|13107.9|13114.9|13114.2|13116|13115.2|13104.2|13103.5|739
1652085600000|2022-05-09 08:40:00|13114.3|13113.6|13116.8|13115.8|13117.1|13116.4|13113.2|13112.3|595
1652085900000|2022-05-09 08:45:00|13117.3|13116.3|13117.4|13116.7|13117.7|13116.7|13113.7|13112.7|573
1652086200000|2022-05-09 08:50:00|13117.9|13116.9|13120.2|13119.2|13122|13121.1|13117.8|13116.8|729
1652086500000|2022-05-09 08:55:00|13120.1|13119.1|13120|13119|13121.7|13120.7|13117.2|13116.4|705
1652086800000|2022-05-09 09:00:00|13120.1|13119.1|13113.4|13112.4|13120.2|13119.3|13112.5|13111.5|619
1652087100000|2022-05-09 09:05:00|13113.5|13112.8|13111.1|13110.4|13114.9|13113.9|13107.9|13107.1|752
1652087400000|2022-05-09 09:10:00|13111.4|13110.5|13114.3|13113.6|13115|13114.2|13109.6|13108.6|684
1652087700000|2022-05-09 09:15:00|13114.2|13113.5|13113.1|13112.1|13115.3|13114.4|13112.2|13111.4|636
1652088000000|2022-05-09 09:20:00|13113.2|13112.2|13111.7|13111|13114.3|13113.4|13110.5|13109.6|549
1652088300000|2022-05-09 09:25:00|13111.5|13110.7|13114.8|13113.8|13116.3|13115.3|13110.5|13109.7|603
1652088600000|2022-05-09 09:30:00|13114.9|13113.9|13115|13114|13116.5|13115.5|13114.2|13113.3|466
1652088900000|2022-05-09 09:35:00|13115.1|13114.1|13117.3|13116.3|13119.1|13118.2|13114.5|13113.7|409
1652089200000|2022-05-09 09:40:00|13117.4|13116.4|13119.4|13118.4|13121|13120|13117.1|13116.3|437
1652089500000|2022-05-09 09:45:00|13120.2|13119.2|13121.4|13120.7|13125|13124.2|13120.2|13119.2|724
1652089800000|2022-05-09 09:50:00|13121.5|13120.8|13122.5|13121.5|13122.6|13121.7|13118.7|13117.8|788
1652090100000|2022-05-09 09:55:00|13122.6|13121.6|13118.4|13117.7|13123.1|13122.4|13118|13117.1|659
1652090400000|2022-05-09 10:00:00|13118.3|13117.6|13118.3|13117.6|13120.8|13119.9|13117.1|13116.4|591
1652090700000|2022-05-09 10:05:00|13119|13118.3|13117.4|13116.4|13119.6|13118.9|13115.2|13114.3|628
1652091000000|2022-05-09 10:10:00|13117.3|13116.3|13114.2|13113.2|13120.2|13119.2|13113.9|13112.9|650
1652091300000|2022-05-09 10:15:00|13114.1|13113.1|13119|13118|13121.3|13120.3|13113.7|13112.7|458
1652091600000|2022-05-09 10:20:00|13119.1|13118.1|13117.3|13116.3|13120.3|13119.2|13114.9|13113.9|606
1652091900000|2022-05-09 10:25:00|13117.2|13116.2|13115.8|13114.8|13119.3|13118.4|13115.6|13114.7|640
1652092200000|2022-05-09 10:30:00|13116|13115|13116.3|13115.3|13119.2|13118.4|13115.4|13114.5|575
1652092500000|2022-05-09 10:35:00|13116.4|13115.4|13113.1|13112.1|13117.5|13116.5|13112.2|13111.3|489
1652092800000|2022-05-09 10:40:00|13113|13112.3|13112.1|13111.1|13115.8|13115|13111.9|13111.1|662
1652093100000|2022-05-09 10:45:00|13112|13111|13109.1|13108.4|13112.5|13111.5|13108.5|13107.5|918
1652093400000|2022-05-09 10:50:00|13109|13108.3|13115|13114.3|13115.1|13114.3|13106.6|13105.7|870
1652093700000|2022-05-09 10:55:00|13115.1|13114.4|13111.5|13110.5|13115.2|13114.4|13108.2|13107.2|711
1652094000000|2022-05-09 11:00:00|13111.3|13110.6|13114.1|13113.4|13116|13115|13110.6|13109.7|727
1652094300000|2022-05-09 11:05:00|13114.2|13113.5|13115.8|13115.1|13116.7|13115.9|13111.3|13110.6|850
1652094600000|2022-05-09 11:10:00|13115.7|13115|13113|13112.3|13116.7|13115.9|13112.1|13111.3|512
1652094900000|2022-05-09 11:15:00|13112.9|13112.2|13112.9|13111.9|13113.3|13112.4|13110.8|13110.1|559
1652095200000|2022-05-09 11:20:00|13113|13112|13111.7|13110.7|13113.4|13112.5|13110.6|13109.8|669
1652095500000|2022-05-09 11:25:00|13111.6|13110.6|13109.1|13108.1|13112.3|13111.6|13107.7|13106.8|537
1652095800000|2022-05-09 11:30:00|13109|13108|13107.4|13106.4|13109.4|13108.7|13107.1|13106.2|498
1652096100000|2022-05-09 11:35:00|13107.5|13106.5|13104.7|13104|13109.2|13108.4|13101|13100.1|690
1652096400000|2022-05-09 11:40:00|13104.6|13103.9|13105.6|13104.6|13106.9|13106.2|13103.6|13102.8|491
1652096700000|2022-05-09 11:45:00|13105.5|13104.5|13106.8|13105.8|13107.5|13106.5|13101.5|13100.6|543
1652097000000|2022-05-09 11:50:00|13106.5|13105.5|13104.6|13103.6|13107.3|13106.4|13103|13102.2|660
1652097300000|2022-05-09 11:55:00|13104.7|13103.7|13102.8|13101.8|13104.8|13104.1|13099.5|13098.5|717
1652097600000|2022-05-09 12:00:00|13102.7|13101.7|13091.5|13090.8|13102.9|13102.1|13090.7|13089.8|965
1652097900000|2022-05-09 12:05:00|13091.4|13090.7|13081.7|13080.7|13091.4|13090.7|13075|13074|1406
1652098200000|2022-05-09 12:10:00|13081.8|13080.8|13078.9|13077.9|13087.7|13086.7|13078.9|13077.9|965
1652098500000|2022-05-09 12:15:00|13078.7|13077.7|13084.1|13083.1|13085.1|13084.3|13075.6|13074.7|987
1652098800000|2022-05-09 12:20:00|13084|13083|13072.5|13071.8|13084|13083.1|13070.1|13069.1|1243
1652099100000|2022-05-09 12:25:00|13072.4|13071.7|13070.9|13070.2|13074.1|13073.4|13069|13068|974
1652099400000|2022-05-09 12:30:00|13071.1|13070.1|13052.9|13051.9|13073.3|13072.3|13052.6|13051.6|1157
1652099700000|2022-05-09 12:35:00|13053.2|13052.5|13064|13063|13064.2|13063.2|13049.2|13048.2|1087
1652100000000|2022-05-09 12:40:00|13064.1|13063.1|13064.8|13064.1|13069.1|13067.9|13057.2|13056.5|1009
1652100300000|2022-05-09 12:45:00|13065.1|13064|13069.8|13068.8|13072.6|13071.6|13062.4|13061.4|1076
1652100600000|2022-05-09 12:50:00|13069.7|13069|13072.3|13071.6|13075.6|13074.8|13069.6|13068.9|1004
1652100900000|2022-05-09 12:55:00|13072.5|13071.8|13072.7|13072|13074.3|13073.6|13069.2|13068.5|850
1652101200000|2022-05-09 13:00:00|13072.6|13071.9|13062.8|13062.1|13077.4|13076.6|13062.7|13062|1029
1652101500000|2022-05-09 13:05:00|13062.9|13061.9|13070.7|13069.7|13070.7|13069.7|13059.9|13059|915
1652101800000|2022-05-09 13:10:00|13069.9|13068.9|13073.9|13073.2|13077.7|13076.7|13069|13068.1|929
1652102100000|2022-05-09 13:15:00|13074.1|13073.4|13079.4|13078.4|13080|13079|13073.2|13072.3|814
1652102400000|2022-05-09 13:20:00|13079.2|13078.2|13078.5|13077.5|13079.5|13078.5|13075.7|13074.7|930
1652102700000|2022-05-09 13:25:00|13078.6|13077.6|13073.9|13073.2|13078.9|13078.2|13072.6|13071.9|798
1652103000000|2022-05-09 13:30:00|13073.7|13073|13078.2|13077.5|13080.3|13079.3|13071.1|13070.1|989
1652103300000|2022-05-09 13:35:00|13078.3|13077.3|13077.6|13076.6|13078.9|13078.2|13074.4|13073.4|963
1652103600000|2022-05-09 13:40:00|13077.7|13076.7|13086.8|13086.1|13088.9|13088.2|13077.5|13076.5|1142
1652103900000|2022-05-09 13:45:00|13086.7|13086|13088|13087.3|13089.9|13089.1|13084.9|13084.2|969
1652104200000|2022-05-09 13:50:00|13087.4|13086.7|13083.3|13082.6|13087.9|13087.1|13076.6|13075.9|1136
1652104500000|2022-05-09 13:55:00|13083.2|13082.5|13083.7|13082.7|13085.2|13084.5|13078.2|13077.5|1006
1652104800000|2022-05-09 14:00:00|13083.6|13082.6|13078.7|13078|13084.1|13083.1|13075.6|13074.9|1122
1652105100000|2022-05-09 14:05:00|13078.8|13078.1|13070.9|13070.2|13080.1|13079.4|13070.9|13070.2|868
1652105400000|2022-05-09 14:10:00|13071.5|13070.5|13081.8|13080.8|13082.8|13081.8|13070.3|13069.4|894
1652105700000|2022-05-09 14:15:00|13081.9|13080.9|13085.2|13084.2|13085.8|13084.8|13078.4|13077.7|983
1652106000000|2022-05-09 14:20:00|13085.3|13084.3|13078.2|13077.2|13086.1|13085.1|13076.9|13075.9|901
1652106300000|2022-05-09 14:25:00|13078.1|13077.1|13078.1|13077.1|13080.8|13079.8|13075.4|13074.6|797
1652106600000|2022-05-09 14:30:00|13078|13077|13071.1|13070.1|13078.7|13077.7|13070.3|13069.3|840
1652106900000|2022-05-09 14:35:00|13071.2|13070.2|13061.5|13060.5|13071.2|13070.2|13060.1|13059.4|964
1652107200000|2022-05-09 14:40:00|13061.4|13060.4|13053|13052|13062.2|13061.2|13048.8|13047.1|1139
1652107500000|2022-05-09 14:45:00|13053.1|13052.1|13062.1|13061.1|13062.5|13061.3|13053|13052|1062
1652107800000|2022-05-09 14:50:00|13062.2|13061.2|13059.7|13058.7|13063.9|13063.1|13057.9|13057.2|918
1652108100000|2022-05-09 14:55:00|13059.6|13058.6|13054.2|13053.2|13061|13060.3|13050.4|13049.7|998
1652108400000|2022-05-09 15:00:00|13054|13053|13052.4|13051.7|13055.2|13054.4|13045.3|13044.4|1122
1652108700000|2022-05-09 15:05:00|13052.5|13051.8|13037.3|13036.6|13052.8|13052.1|13033.3|13032.3|1206
1652109000000|2022-05-09 15:10:00|13037.2|13036.5|13044.3|13043.3|13047|13046|13037.2|13036.5|843
1652109300000|2022-05-09 15:15:00|13044.2|13043.2|13029.7|13028.7|13044.6|13043.7|13026|13025.3|875
1652109600000|2022-05-09 15:20:00|13029.3|13028.6|13026.1|13025.1|13032.3|13031.3|13022.7|13021.7|1058
1652109900000|2022-05-09 15:25:00|13026.3|13025.3|13021.5|13020.5|13029.5|13028.6|13019.1|13018.4|764
1652110200000|2022-05-09 15:30:00|13021.4|13020.7|13024.4|13023.7|13025.5|13024.8|13011.8|13010.8|905
1652110500000|2022-05-09 15:35:00|13024.5|13023.4|13028.2|13027.2|13030.8|13030|13023.8|13023|850
1652110800000|2022-05-09 15:40:00|13028|13027|13034.3|13033.6|13036.6|13035.6|13025.9|13025.2|1093
1652111100000|2022-05-09 15:45:00|13034.2|13033.5|13034|13033|13034.4|13033.6|13030.5|13029.5|713
1652111400000|2022-05-09 15:50:00|13033.9|13032.9|13035.1|13034.1|13035.3|13034.4|13030.4|13029.7|689
1652111700000|2022-05-09 15:55:00|13035.2|13034.2|13040.1|13039.1|13042|13041.1|13034.9|13033.9|793
1652112000000|2022-05-09 16:00:00|13040|13039|13039.1|13038.4|13040.1|13039.2|13033.8|13033|831
1652112300000|2022-05-09 16:05:00|13039|13038.3|13039.3|13038.3|13043.3|13042.6|13035.3|13034.3|743
1652112600000|2022-05-09 16:10:00|13039.4|13038.4|13033.7|13032.7|13040.6|13039.9|13033.4|13032.7|711
1652112900000|2022-05-09 16:15:00|13033.6|13032.6|13032.5|13031.5|13037.8|13036.8|13031.5|13030.4|638
1652113200000|2022-05-09 16:20:00|13032.3|13031.3|13032.5|13031.5|13034.4|13033.4|13026.1|13025.1|832
1652113500000|2022-05-09 16:25:00|13032.6|13031.6|13023.6|13022.6|13033.3|13032.4|13022|13020.9|875
1652113800000|2022-05-09 16:30:00|13023.7|13022.7|13020.6|13019.6|13025|13024|13020.5|13019.5|628
1652114100000|2022-05-09 16:35:00|13020.5|13019.5|13014.5|13013.5|13021.1|13020.4|13014.5|13013.5|848
1652114400000|2022-05-09 16:40:00|13014.6|13013.6|13019.4|13018.4|13022|13021|13013|13012.1|722
1652114700000|2022-05-09 16:45:00|13019.3|13018.3|13022.7|13021.7|13024.8|13023.8|13018.8|13017.7|646
1652115000000|2022-05-09 16:50:00|13022.5|13021.5|13027.4|13026.4|13027.6|13026.6|13020.1|13019.3|541
1652115300000|2022-05-09 16:55:00|13026.1|13025.4|13030|13029|13030.4|13029.4|13025.8|13024.8|504
1652115600000|2022-05-09 17:00:00|13030.1|13029.1|13027.2|13026.2|13030.2|13029.2|13025.8|13024.8|624
1652115900000|2022-05-09 17:05:00|13027.1|13026.1|13027.7|13026.7|13029.7|13028.8|13025.7|13024.4|472
1652116200000|2022-05-09 17:10:00|13027.6|13026.6|13025.7|13025|13028.3|13027.6|13024.5|13023.6|647
1652116500000|2022-05-09 17:15:00|13025.8|13025.1|13027.6|13026.6|13028.6|13027.9|13024.5|13023.6|534
1652116800000|2022-05-09 17:20:00|13027.5|13026.8|13033.5|13032.5|13034.2|13033.4|13026.8|13026.1|690
1652117100000|2022-05-09 17:25:00|13033.6|13032.6|13029.7|13029|13034.8|13034.1|13029.6|13028.9|503
1652117400000|2022-05-09 17:30:00|13029.8|13029.1|13029.9|13029.2|13031.5|13030.8|13028.6|13027.9|555
1652117700000|2022-05-09 17:35:00|13029.8|13029.1|13033.1|13032.4|13033.3|13032.6|13028.5|13027.8|496
1652118000000|2022-05-09 17:40:00|13033.2|13032.5|13039.7|13038.7|13041.1|13040.3|13033.1|13032.4|687
1652118300000|2022-05-09 17:45:00|13039.8|13038.8|13042.8|13042.1|13044|13043.1|13039.7|13038.7|582
1652118600000|2022-05-09 17:50:00|13042.7|13042|13040|13039|13044.2|13043.5|13040|13039|672
1652118900000|2022-05-09 17:55:00|13040.1|13039.1|13040|13039|13040.5|13039.5|13034.7|13033.8|566
1652119200000|2022-05-09 18:00:00|13039.9|13038.9|13037.7|13036.7|13040.2|13039.2|13037.2|13036.3|337
1652119500000|2022-05-09 18:05:00|13037.6|13036.9|13040.2|13039.5|13040.7|13039.9|13036.2|13035.4|471
1652119800000|2022-05-09 18:10:00|13040.1|13039.4|13040.3|13039.6|13040.8|13040.1|13037.5|13036.8|672
1652120100000|2022-05-09 18:15:00|13040.4|13039.7|13038.4|13037.4|13040.6|13039.9|13035.4|13034.5|629
1652120400000|2022-05-09 18:20:00|13038.5|13037.5|13037.1|13036.1|13038.6|13037.8|13035.9|13035|457
1652120700000|2022-05-09 18:25:00|13037.2|13036.4|13039.4|13038.4|13040.4|13039.6|13036.3|13035.5|487
1652121000000|2022-05-09 18:30:00|13039.6|13038.1|13039|13038.3|13041.1|13040.3|13037.5|13036.5|565
1652121300000|2022-05-09 18:35:00|13039.1|13038.4|13037.7|13036.7|13039.8|13038.9|13036.3|13035.6|372
1652121600000|2022-05-09 18:40:00|13037.5|13036.8|13036.3|13035.6|13038.4|13037.4|13035.9|13035.2|428
1652121900000|2022-05-09 18:45:00|13036.2|13035.5|13037.2|13036.5|13037.3|13036.6|13033.6|13032.8|452
1652122200000|2022-05-09 18:50:00|13037.3|13036.6|13034.3|13033.6|13038.2|13037.3|13033.6|13032.8|497
1652122500000|2022-05-09 18:55:00|13034.2|13033.3|13031.5|13030.5|13034.7|13033.9|13028.9|13028.2|612
1652122800000|2022-05-09 19:00:00|13031.6|13030.9|13032.2|13031.5|13032.6|13031.8|13029.9|13029|555
1652123100000|2022-05-09 19:05:00|13031.9|13031.2|13029.7|13029|13032.6|13031.8|13028.1|13027.3|591
1652123400000|2022-05-09 19:10:00|13029.6|13028.9|13031.2|13030.2|13031.8|13030.8|13027.2|13026.3|720
1652123700000|2022-05-09 19:15:00|13031.1|13030.1|13033.3|13032.3|13034.5|13033.7|13030.7|13029.7|519
1652124000000|2022-05-09 19:20:00|13033.2|13032.2|13028.9|13028.2|13033.5|13032.6|13027.2|13026.3|544
1652124300000|2022-05-09 19:25:00|13028.8|13028.1|13024.6|13023.6|13031.9|13031|13022.6|13021.8|571
1652124600000|2022-05-09 19:30:00|13024.4|13023.4|13023.1|13022.1|13025.7|13024.8|13020.7|13019.7|649
1652124900000|2022-05-09 19:35:00|13023.5|13022.5|13023.2|13022.2|13024|13023.2|13020.5|13019.8|551
1652125200000|2022-05-09 19:40:00|13022.7|13022|13020.6|13019.6|13023.6|13022.9|13018.5|13017.5|576
1652125500000|2022-05-09 19:45:00|13020.4|13019.4|13023.6|13022.9|13024|13023|13020.3|13019.4|604
1652125800000|2022-05-09 19:50:00|13023.9|13023.2|13027.4|13026.4|13027.7|13026.7|13023.1|13022.1|579
1652126100000|2022-05-09 19:55:00|13027.3|13026.3|13021.6|13020.9|13027.8|13026.9|13021.6|13020.6|734
1652126400000|2022-05-09 20:00:00|13021.8|13020.8|13023.2|13022.5|13024.1|13023.4|13021.6|13020.7|395
1652126700000|2022-05-09 20:05:00|13023.3|13022.6|13024.8|13024.1|13024.9|13024.1|13022.2|13021.2|276
1652127000000|2022-05-09 20:10:00|13024.7|13024|13024.6|13023.6|13026.3|13025.3|13024.5|13023.6|254
1652127300000|2022-05-09 20:15:00|13024.2|13023.5|13026.3|13025.3|13027.2|13026.3|13023.2|13022.2|303
1652127600000|2022-05-09 20:20:00|13026.4|13025.4|13026.1|13025.1|13026.7|13025.8|13025|13024.2|206
1652127900000|2022-05-09 20:25:00|13026.2|13025.2|13025.8|13024.8|13027.5|13026.5|13025|13024|248
1652128200000|2022-05-09 20:30:00|13025.7|13024.7|13025.5|13024.5|13026.4|13025.3|13024.6|13023.5|238
1652128500000|2022-05-09 20:35:00|13025.4|13024.4|13025|13024|13026.2|13025|13024.6|13023.6|441
1652128800000|2022-05-09 20:40:00|13025.1|13024.1|13027.6|13026.6|13028.1|13026.9|13024.9|13023.9|522
1652129100000|2022-05-09 20:45:00|13027.7|13026.7|13032.9|13031.1|13033|13031.7|13027.6|13026.4|675
1652129400000|2022-05-09 20:50:00|13032.7|13031.3|13033.8|13032.2|13036|13034.8|13032.3|13031.3|507
1652129700000|2022-05-09 20:55:00|13033.9|13032.1|13032.2|13026.2|13035.1|13032.3|13031.2|13025.2|407
1652130000000|2022-05-09 21:00:00|13031.9|13025.9|13031.8|13025.8|13032|13026|13029.4|13023.4|39
1652130300000|2022-05-09 21:05:00|13032.5|13026.5|13038.7|13034.3|13039.5|13035.2|13032.1|13026.1|202
1652130600000|2022-05-09 21:10:00|13038.6|13034.7|13038.9|13035.7|13043.1|13037.1|13038.3|13033.7|788
1652130900000|2022-05-09 21:15:00|13038.5|13034.8|13039.6|13036.4|13040.3|13036.6|13037.6|13032.8|820
1652131200000|2022-05-09 21:20:00|13039.5|13036.6|13038.6|13033.1|13040.6|13036.8|13037.9|13032.9|346
1652131500000|2022-05-09 21:25:00|13038.9|13032.9|13040|13034|13040.6|13034.6|13037.5|13032.8|163
1652131800000|2022-05-09 21:30:00|13040.1|13034.1|13039.2|13033.9|13040.6|13036.5|13038.3|13033.3|759
1652132100000|2022-05-09 21:35:00|13039.8|13034|13039.2|13035.4|13040.5|13035.9|13037.7|13033.2|280
1652132400000|2022-05-09 21:40:00|13039.3|13035.2|13039|13034.9|13039.9|13036.1|13038.5|13033.5|375
1652132700000|2022-05-09 21:45:00|13038.9|13035.1|13038.8|13034.7|13039.6|13035.8|13038.7|13033.8|960
1652133000000|2022-05-09 21:50:00|13038.7|13034.8|13039|13035.5|13039.6|13036|13038.6|13034.4|554
1652133300000|2022-05-09 21:55:00|13038.9|13035.9|13040.6|13034.6|13042.2|13036.2|13038.2|13033.7|337
1652133600000|2022-05-09 22:00:00|13040.4|13034.4|13042.8|13040.9|13044.9|13042.2|13038.1|13032.9|1455
1652133900000|2022-05-09 22:05:00|13042.9|13040.5|13044.4|13042.3|13045.1|13042.5|13040.7|13038.5|554
1652134200000|2022-05-09 22:10:00|13044.8|13042.4|13055.1|13052.4|13055.7|13053.8|13044.1|13041.8|1193
1652134500000|2022-05-09 22:15:00|13055|13052.6|13053.2|13050.6|13059.1|13057.1|13049.4|13047.4|1146
1652134800000|2022-05-09 22:20:00|13052.7|13050.5|13054.3|13052.3|13055.8|13053.9|13050.1|13048.1|709
1652135100000|2022-05-09 22:25:00|13054.1|13052.1|13053.7|13052.1|13056|13054.5|13050.5|13048.4|1079
1652135400000|2022-05-09 22:30:00|13053.8|13051.9|13050.5|13048.5|13053.9|13052.3|13049.6|13047.6|659
1652135700000|2022-05-09 22:35:00|13050.4|13048.6|13050.9|13048.7|13053.7|13052.1|13048.6|13046.9|892
1652136000000|2022-05-09 22:40:00|13050.7|13048.8|13052.3|13050.3|13056|13054.3|13049.6|13048.2|800
1652136300000|2022-05-09 22:45:00|13051.9|13050|13052|13050|13054.7|13053.3|13049.7|13047.7|687
1652136600000|2022-05-09 22:50:00|13051.8|13050.3|13049.5|13047.7|13051.9|13050.3|13047.4|13046|743
1652136900000|2022-05-09 22:55:00|13049.1|13047.8|13048.1|13046.5|13049.3|13047.9|13045.4|13044|520
1652137200000|2022-05-09 23:00:00|13048.2|13046.4|13040.9|13039.9|13048.4|13047.3|13040.8|13039.7|678
1652137500000|2022-05-09 23:05:00|13041|13040|13040.6|13039.6|13042.5|13041.5|13039|13037.4|386
1652137800000|2022-05-09 23:10:00|13040.5|13039.5|13031.9|13030.9|13040.5|13039.5|13031.8|13030.8|535
1652138100000|2022-05-09 23:15:00|13031.8|13030.8|13037.6|13036.6|13038.2|13037.2|13031.8|13030.8|566
1652138400000|2022-05-09 23:20:00|13037.7|13036.7|13036.7|13035.7|13039|13038|13035.1|13034.1|542
1652138700000|2022-05-09 23:25:00|13035.8|13034.8|13031.2|13030.2|13035.8|13034.8|13030.9|13029.9|450
1652139000000|2022-05-09 23:30:00|13031.3|13030.3|13034.4|13033.4|13034.6|13033.6|13031|13030|226
1652139300000|2022-05-09 23:35:00|13033.8|13032.8|13037.2|13036.2|13038.9|13038.2|13030.2|13029.3|465
1652139600000|2022-05-09 23:40:00|13037.3|13036.3|13040.7|13039.7|13044.1|13043.1|13033.8|13032.8|715
1652139900000|2022-05-09 23:45:00|13040.8|13039.8|13044.5|13043.5|13044.5|13043.5|13039.1|13038.1|504
1652140200000|2022-05-09 23:50:00|13044|13043|13044.5|13043.5|13046.5|13045.5|13041.8|13040.9|462
1652140500000|2022-05-09 23:55:00|13044.3|13043.3|13038.7|13037.7|13044.8|13043.8|13035.9|13034.6|422
1652140800000|2022-05-10 00:00:00|13038.4|13037.4|13022.2|13021.2|13043.5|13042.4|13022|13020.6|1203
1652141100000|2022-05-10 00:05:00|13022.5|13021.5|13028.4|13027.4|13031.5|13030.2|13020.6|13019.4|1183
1652141400000|2022-05-10 00:10:00|13028.5|13027.5|13020.3|13019.6|13028.6|13027.6|13020.3|13019.6|819
1652141700000|2022-05-10 00:15:00|13020.5|13019.5|13010.7|13009.7|13021.2|13020.3|13005.4|13004.2|1549
1652142000000|2022-05-10 00:20:00|13010.8|13009.8|12998.3|12997.3|13010.8|13009.8|12995.9|12994.7|1381
1652142300000|2022-05-10 00:25:00|12998.2|12997.2|12997.9|12996.9|13003.8|13002.8|12995.2|12994.2|1204
1652142600000|2022-05-10 00:30:00|12998|12997|13002.7|13001.7|13005.5|13004.3|12998|12997|1200
1652142900000|2022-05-10 00:35:00|13002.5|13001.8|13009.9|13009.2|13011.7|13010.8|13002.4|13001.5|962
1652143200000|2022-05-10 00:40:00|13010|13009.3|13012.9|13012.2|13013.3|13012.4|13004.9|13003.9|752
1652143500000|2022-05-10 00:45:00|13013|13012|13009.2|13008.2|13016.3|13015.3|13006.2|13005.2|905
1652143800000|2022-05-10 00:50:00|13009|13008.3|13000|12999|13011.6|13010.6|12996.9|12995.9|1325
1652144100000|2022-05-10 00:55:00|13000.6|12999.6|13004.5|13003.5|13005|13004.3|12999.1|12998.4|1029
1652144400000|2022-05-10 01:00:00|13004.9|13003.9|12988.4|12987.4|13010.1|13009.1|12984.7|12983.4|1536
1652144700000|2022-05-10 01:05:00|12988.5|12987.5|12993.9|12992.9|12996.6|12995.6|12986.4|12985.6|1287
1652145000000|2022-05-10 01:10:00|12994|12993|12984.5|12983.5|12995.6|12994.6|12982.2|12981.1|1316
1652145300000|2022-05-10 01:15:00|12984.6|12983.6|12984.9|12983.9|12991|12990|12980|12979|1100
1652145600000|2022-05-10 01:20:00|12984.8|12983.8|12995.4|12994.4|12996.4|12995.4|12984.4|12983.4|1213
1652145900000|2022-05-10 01:25:00|12995.3|12994.3|12998.2|12997.2|12999.1|12998.1|12992.8|12991.8|1066
1652146200000|2022-05-10 01:30:00|12997.6|12996.9|13006.8|13005.8|13008.6|13007.3|12995.8|12995|1177
1652146500000|2022-05-10 01:35:00|13006.9|13005.9|13002|13001|13007.7|13006.3|13000.5|12999.6|852
1652146800000|2022-05-10 01:40:00|13001.9|13000.9|13014.5|13013.5|13018.9|13017.5|13001.9|13000.9|1232
1652147100000|2022-05-10 01:45:00|13014.3|13013.6|13016.4|13015.4|13019.7|13018.4|13010|13009|959
1652147400000|2022-05-10 01:50:00|13016.5|13015.5|13025.1|13024.4|13026.2|13024.9|13015.8|13015|967
1652147700000|2022-05-10 01:55:00|13025.4|13024.6|13027.6|13026.6|13029|13028.3|13022.7|13021.8|1021
1652148000000|2022-05-10 02:00:00|13027.7|13026.7|13028.8|13028.1|13030.5|13029.7|13026.4|13025.4|641
1652148300000|2022-05-10 02:05:00|13028.7|13028|13043.1|13042.1|13048.2|13046.9|13028.7|13028|1307
1652148600000|2022-05-10 02:10:00|13043.2|13042.2|13042.6|13041.6|13045.8|13044.9|13039|13038|929
1652148900000|2022-05-10 02:15:00|13042.5|13041.5|13035.2|13034.2|13042.6|13041.6|13034.7|13033.7|839
1652149200000|2022-05-10 02:20:00|13035.3|13034.3|13036.6|13035.6|13039.5|13038.8|13034.5|13033.7|747
1652149500000|2022-05-10 02:25:00|13036.5|13035.5|13038.3|13037.6|13039.5|13038.7|13035.8|13035.1|649
1652149800000|2022-05-10 02:30:00|13038.4|13037.4|13035.7|13035|13039.2|13038.4|13035.1|13034.1|621
1652150100000|2022-05-10 02:35:00|13035.6|13034.9|13035.9|13034.9|13036.9|13036|13033.8|13032.9|600
1652150400000|2022-05-10 02:40:00|13036|13035|13036.2|13035.2|13039.7|13038.8|13034.9|13033.9|671
1652150700000|2022-05-10 02:45:00|13036.3|13035.3|13036.4|13035.4|13037.3|13036.4|13034.7|13033.9|460
1652151000000|2022-05-10 02:50:00|13036.3|13035.6|13040.3|13039.3|13043.2|13042.2|13035.3|13034.6|668
1652151300000|2022-05-10 02:55:00|13040.2|13039.5|13039.8|13038.8|13042.2|13041.3|13039|13038.3|753
1652151600000|2022-05-10 03:00:00|13039.7|13038.7|13035.8|13035.1|13041.3|13040.5|13034.9|13034.2|541
1652151900000|2022-05-10 03:05:00|13035.7|13035|13035.9|13034.9|13037.1|13036.4|13035.1|13034.1|370
1652152200000|2022-05-10 03:10:00|13035.8|13034.8|13035.7|13034.7|13037|13036.1|13034.8|13033.8|321
1652152500000|2022-05-10 03:15:00|13035.5|13034.8|13029.5|13028.5|13036.1|13035.3|13026.9|13026|736
1652152800000|2022-05-10 03:20:00|13029.4|13028.7|13027.1|13026.1|13030.5|13029.7|13023.9|13023|662
1652153100000|2022-05-10 03:25:00|13026.9|13026.2|13025.6|13024.6|13027.7|13026.7|13025.1|13024.3|367
1652153400000|2022-05-10 03:30:00|13025.7|13024.7|13018|13017.3|13026|13025.1|13017.9|13017.1|666
1652153700000|2022-05-10 03:35:00|13017.9|13017.2|13022.7|13021.7|13023.3|13022.3|13017.9|13017.2|518
1652154000000|2022-05-10 03:40:00|13022.8|13021.8|13027.4|13026.4|13029|13028.1|13022|13021|729
1652154300000|2022-05-10 03:45:00|13027.5|13026.5|13027.6|13026.9|13028|13027|13023.5|13022.7|507
1652154600000|2022-05-10 03:50:00|13027.8|13026.8|13028|13027.3|13031.2|13030.3|13027.4|13026.4|774
1652154900000|2022-05-10 03:55:00|13027.8|13027.1|13026|13025.3|13030.5|13029.6|13025.5|13024.8|531
1652155200000|2022-05-10 04:00:00|13026.1|13025.4|13025.9|13024.9|13028.9|13028.1|13025.3|13024.4|365
1652155500000|2022-05-10 04:05:00|13025.7|13025|13024.7|13024|13026.2|13025.3|13021.9|13021.2|576
1652155800000|2022-05-10 04:10:00|13024.4|13023.7|13027.5|13026.5|13028.1|13026.9|13023.4|13022.6|400
1652156100000|2022-05-10 04:15:00|13027.4|13026.7|13029.4|13028.4|13030.2|13029.2|13025.2|13023.9|655
1652156400000|2022-05-10 04:20:00|13029.3|13028.3|13032.1|13031.4|13034.1|13033.2|13028.6|13027.7|757
1652156700000|2022-05-10 04:25:00|13032.2|13031.5|13036|13035|13036.4|13035.7|13030.9|13030|619
1652157000000|2022-05-10 04:30:00|13035.8|13035.1|13036.3|13035.6|13036.6|13035.9|13033.8|13033.1|404
1652157300000|2022-05-10 04:35:00|13036.2|13035.5|13031.8|13031.1|13036.6|13035.7|13030|13029.1|371
1652157600000|2022-05-10 04:40:00|13031.9|13031.2|13033.5|13032.8|13034.6|13033.9|13030.8|13030|440
1652157900000|2022-05-10 04:45:00|13033.4|13032.7|13042.1|13041.4|13042.7|13042|13033.4|13032.7|523
1652158200000|2022-05-10 04:50:00|13042.2|13041.5|13041.6|13040.9|13042.5|13041.7|13039.5|13038.8|322
1652158500000|2022-05-10 04:55:00|13041.9|13041|13047.2|13046.2|13050.8|13049.8|13041.6|13040.8|558
1652158800000|2022-05-10 05:00:00|13047.1|13046.1|13042.7|13042|13047.5|13046.8|13041.7|13040.8|622
1652159100000|2022-05-10 05:05:00|13042.9|13042.2|13043|13042|13045.7|13044.8|13040.5|13039.8|835
1652159400000|2022-05-10 05:10:00|13042.8|13042.1|13043.7|13043|13048.1|13047.3|13041.8|13041.1|595
1652159700000|2022-05-10 05:15:00|13043.8|13043.1|13050.2|13049.5|13050.4|13049.5|13042|13041.3|744
1652160000000|2022-05-10 05:20:00|13050.4|13049.4|13048.2|13047.2|13055.8|13054.8|13046.7|13046|809
1652160300000|2022-05-10 05:25:00|13048.1|13047.1|13044.1|13043.4|13049.1|13048.1|13043.8|13043.1|622
1652160600000|2022-05-10 05:30:00|13044.2|13043.5|13046.3|13045.3|13050|13049.2|13044.1|13043.3|849
1652160900000|2022-05-10 05:35:00|13046.2|13045.6|13041|13040.3|13046.3|13045.6|13041|13040.1|535
1652161200000|2022-05-10 05:40:00|13040.9|13040.2|13039.4|13038.7|13041.1|13040.4|13035.1|13034.2|600
1652161500000|2022-05-10 05:45:00|13039.5|13038.4|13036.2|13035.2|13039.5|13038.5|13034.5|13033.8|592
1652161800000|2022-05-10 05:50:00|13036.3|13035.3|13035.6|13034.6|13038.8|13037.8|13034.4|13033.6|588
1652162100000|2022-05-10 05:55:00|13035.7|13034.7|13035.6|13034.9|13039|13038.3|13034.6|13033.8|631
1652162400000|2022-05-10 06:00:00|13035.5|13034.8|13036.4|13035.7|13037.8|13037.1|13031|13030.2|1049
1652162700000|2022-05-10 06:05:00|13036.5|13035.5|13039.9|13039.2|13041.8|13041|13034.2|13033.5|969
1652163000000|2022-05-10 06:10:00|13039.8|13039.1|13042.2|13041.2|13043.2|13042.3|13036.4|13035.6|760
1652163300000|2022-05-10 06:15:00|13042.3|13041.3|13040.8|13039.8|13042.3|13041.3|13038|13037.1|718
1652163600000|2022-05-10 06:20:00|13040.7|13039.7|13037.9|13037.2|13040.8|13039.8|13034.5|13033.5|744
1652163900000|2022-05-10 06:25:00|13038|13037|13038|13037|13040.4|13039.4|13033.7|13032.8|771
1652164200000|2022-05-10 06:30:00|13038.1|13037.1|13041.4|13040.7|13044.1|13043.3|13037.1|13036.1|649
1652164500000|2022-05-10 06:35:00|13041.5|13040.5|13043.9|13042.9|13045.2|13044.2|13041.4|13040.5|648
1652164800000|2022-05-10 06:40:00|13044|13043|13046.1|13045.4|13047.2|13046.4|13043.2|13042.2|703
1652165100000|2022-05-10 06:45:00|13045.8|13045.1|13046.5|13045.5|13048.5|13047.6|13044|13043|582
1652165400000|2022-05-10 06:50:00|13046.6|13045.6|13048.9|13047.9|13051|13049.8|13045.8|13044.8|617
1652165700000|2022-05-10 06:55:00|13048.8|13047.8|13046.3|13045.3|13049.9|13049.1|13046.2|13045.3|549
1652166000000|2022-05-10 07:00:00|13046.1|13045.1|13042.3|13040.6|13047|13046|13040.7|13039.7|871
1652166300000|2022-05-10 07:05:00|13041.9|13040.9|13036.7|13035.7|13042.9|13041.9|13036.2|13035.2|822
1652166600000|2022-05-10 07:10:00|13036.6|13035.6|13036.2|13035.2|13037.2|13036.2|13030|13029.3|955
1652166900000|2022-05-10 07:15:00|13036.1|13035.1|13035.7|13034.7|13037.2|13036.3|13033.8|13032.8|854
1652167200000|2022-05-10 07:20:00|13035.4|13034.4|13035.5|13034.5|13039.7|13038.7|13035.1|13034.2|763
1652167500000|2022-05-10 07:25:00|13035.4|13034.4|13032.4|13031.7|13039.9|13039.1|13031.6|13030.7|847
1652167800000|2022-05-10 07:30:00|13032.6|13031.6|13030.9|13029.9|13034.5|13033.6|13028.5|13027.5|713
1652168100000|2022-05-10 07:35:00|13031.2|13030.2|13037.3|13036.6|13040.2|13039.5|13030.8|13029.8|804
1652168400000|2022-05-10 07:40:00|13037.2|13036.2|13033.6|13032.6|13038.1|13037.1|13033.1|13032.1|749
1652168700000|2022-05-10 07:45:00|13033.7|13032.7|13029.1|13028.4|13034.3|13033.4|13025.8|13024.8|726
1652169000000|2022-05-10 07:50:00|13029.2|13028.5|13029.7|13028.7|13030.2|13028.9|13023|13022.2|761
1652169300000|2022-05-10 07:55:00|13029.8|13028.8|13036|13035|13039.3|13038.2|13029.2|13028.4|842
1652169600000|2022-05-10 08:00:00|13036.1|13035.1|13027.5|13026.5|13036.8|13036|13025.7|13024.7|881
1652169900000|2022-05-10 08:05:00|13027.6|13026.6|13029|13028|13032.5|13031.2|13024.4|13023.4|699
1652170200000|2022-05-10 08:10:00|13028.9|13027.9|13032.8|13031.8|13033.4|13032.5|13028.1|13027.1|603
1652170500000|2022-05-10 08:15:00|13032.7|13031.7|13030.3|13029.3|13034.2|13033.2|13030.3|13029.3|538
1652170800000|2022-05-10 08:20:00|13030.2|13029.2|13027.7|13026.7|13030.4|13029.4|13026.6|13025.8|495
1652171100000|2022-05-10 08:25:00|13027.8|13026.8|13022|13021|13031.6|13030.6|13021.9|13021|700
1652171400000|2022-05-10 08:30:00|13021.9|13020.9|13013.4|13012.4|13023.3|13022.3|13012.8|13011.9|772
1652171700000|2022-05-10 08:35:00|13013.3|13012.3|13003|13002|13014|13013|13002.6|13001.6|868
1652172000000|2022-05-10 08:40:00|13002.9|13001.9|13004.1|13003.1|13007.5|13006.5|13000.5|12999.7|894
1652172300000|2022-05-10 08:45:00|13004.2|13003.2|13005.1|13004.1|13007.5|13006.5|12997.4|12996.7|927
1652172600000|2022-05-10 08:50:00|13005.2|13004.2|13009.1|13008.1|13010.9|13009.9|13005.1|13004.1|895
1652172900000|2022-05-10 08:55:00|13009|13008|13008.3|13007.3|13009.4|13008.4|13004.4|13003.6|683
1652173200000|2022-05-10 09:00:00|13008.1|13007.1|13013.5|13012.5|13013.9|13013|13004.2|13003.3|938
1652173500000|2022-05-10 09:05:00|13013.6|13012.6|13015.2|13014.5|13017.2|13016.4|13011.4|13010.4|845
1652173800000|2022-05-10 09:10:00|13015.3|13014.6|13023.6|13022.9|13023.9|13022.9|13015.1|13014.3|736
1652174100000|2022-05-10 09:15:00|13023.5|13022.8|13022|13021|13026.4|13025.4|13020.8|13019.5|663
1652174400000|2022-05-10 09:20:00|13021.7|13020.7|13020|13019|13025.4|13024.4|13019.5|13018.5|540
1652174700000|2022-05-10 09:25:00|13019.9|13018.9|13023.9|13022.9|13024.4|13023.4|13019.6|13018.6|575
1652175000000|2022-05-10 09:30:00|13023.7|13022.7|13022.1|13021.1|13026.8|13026|13020.9|13020|704
1652175300000|2022-05-10 09:35:00|13022|13021|13020.6|13019.6|13022.5|13021.5|13018.2|13017.3|668
1652175600000|2022-05-10 09:40:00|13020.4|13019.7|13019|13018|13023.4|13022.5|13018.4|13017.7|575
1652175900000|2022-05-10 09:45:00|13019.1|13018.1|13019.8|13018.8|13019.8|13019|13015|13014|795
1652176200000|2022-05-10 09:50:00|13019.9|13019.1|13019.3|13018.6|13022.8|13021.8|13018|13017|747
1652176500000|2022-05-10 09:55:00|13019.4|13018.7|13021.8|13021.1|13023.6|13022.7|13014.8|13013.9|732
1652176800000|2022-05-10 10:00:00|13022|13021.3|13019.2|13018.2|13022|13021.3|13013|13012|867
1652177100000|2022-05-10 10:05:00|13019.1|13018.1|13018.3|13017.3|13019.4|13018.4|13016.3|13015.3|636
1652177400000|2022-05-10 10:10:00|13018.2|13017.2|13016.6|13015.6|13018.2|13017.2|13014.9|13013.9|535
1652177700000|2022-05-10 10:15:00|13016.5|13015.5|13010.5|13009.5|13016.8|13015.8|13008.7|13007.8|565
1652178000000|2022-05-10 10:20:00|13010.6|13009.6|13010.5|13009.5|13011.5|13010.8|13004.3|13003.3|611
1652178300000|2022-05-10 10:25:00|13010.4|13009.4|13013.4|13012.4|13014|13013.1|13007.5|13006.6|416
1652178600000|2022-05-10 10:30:00|13013.3|13012.3|13007.1|13006.1|13013.4|13012.4|13006.8|13005.9|517
1652178900000|2022-05-10 10:35:00|13007|13006|13007.9|13006.9|13008.2|13007.2|13005.9|13004.9|411
1652179200000|2022-05-10 10:40:00|13008|13007|13009.4|13008.7|13012.6|13011.7|13007.7|13006.9|437
1652179500000|2022-05-10 10:45:00|13009.3|13008.6|13008|13007|13011.9|13010.9|13006.2|13005.3|475
1652179800000|2022-05-10 10:50:00|13007.9|13006.9|13010.8|13009.8|13013.3|13012.3|13007.6|13006.6|471
1652180100000|2022-05-10 10:55:00|13010.7|13009.7|13009|13008|13012.1|13011.3|13006.8|13006|614
1652180400000|2022-05-10 11:00:00|13008.1|13007.4|13008.1|13007.4|13011.6|13010.8|13005.1|13004.1|656
1652180700000|2022-05-10 11:05:00|13007.7|13007|13008.4|13007.7|13009.4|13008.5|13006.2|13005.4|523
1652181000000|2022-05-10 11:10:00|13008.5|13007.5|13002.7|13002|13009.5|13008.6|12999.9|12999.2|578
1652181300000|2022-05-10 11:15:00|13002.9|13001.9|12991.2|12990.2|13003.2|13002.2|12990.5|12989.7|755
1652181600000|2022-05-10 11:20:00|12990.9|12989.9|12996.1|12995.1|12996.3|12995.5|12988.8|12987.9|744
1652181900000|2022-05-10 11:25:00|12996|12995.3|12989.7|12989|12996|12995.3|12988.7|12988|669
1652182200000|2022-05-10 11:30:00|12989.6|12988.9|12994.8|12994.1|12995.1|12994.2|12986.7|12986|787
1652182500000|2022-05-10 11:35:00|12994.7|12994|12996|12995|12999.7|12998.7|12993|12992.2|778
1652182800000|2022-05-10 11:40:00|12995.5|12994.8|12998.1|12997.1|13000.8|12999.8|12994.6|12993.6|647
1652183100000|2022-05-10 11:45:00|12998|12997|13002.7|13001.7|13003.3|13002.5|12996.5|12995.6|656
1652183400000|2022-05-10 11:50:00|13002.8|13001.8|13004|13003.3|13005.9|13005.1|13002.1|13001.4|749
1652183700000|2022-05-10 11:55:00|13004.1|13003.4|13008|13007.3|13009.3|13008.3|13003.5|13002.8|648
1652184000000|2022-05-10 12:00:00|13007.8|13007.1|13015.1|13014.1|13015.4|13014.7|13006.3|13005.6|784
1652184300000|2022-05-10 12:05:00|13015.2|13014.2|13014.1|13013.1|13016.8|13016|13012.5|13011.6|658
1652184600000|2022-05-10 12:10:00|13013.9|13012.9|13016.6|13015.9|13020.4|13019.4|13013.4|13012.5|629
1652184900000|2022-05-10 12:15:00|13016.7|13016|13014.4|13013.7|13016.7|13016|13012|13011.1|618
1652185200000|2022-05-10 12:20:00|13014.3|13013.6|13026.1|13025.4|13028.9|13028.2|13013.4|13012.6|957
1652185500000|2022-05-10 12:25:00|13026.2|13025.5|13017.7|13017|13026.2|13025.5|13016.5|13015.8|869
1652185800000|2022-05-10 12:30:00|13017.8|13016.8|13013.9|13013.2|13020|13019|13012.6|13011.6|986
1652186100000|2022-05-10 12:35:00|13013.7|13013|13006.4|13005.4|13015.4|13014.4|13005.2|13004.2|844
1652186400000|2022-05-10 12:40:00|13006.3|13005.3|12998.3|12997.3|13008|13007.2|12997.9|12996.9|941
1652186700000|2022-05-10 12:45:00|12998.4|12997.4|12997.6|12996.9|12999.2|12998.3|12991.8|12991.1|1013
1652187000000|2022-05-10 12:50:00|12997.5|12996.8|12993.3|12992.3|13002.7|13002|12992.4|12991.7|1017
1652187300000|2022-05-10 12:55:00|12993.2|12992.5|12998.1|12997.1|13000.3|12999.3|12992.3|12991.5|878
1652187600000|2022-05-10 13:00:00|12998.2|12997.2|13006.9|13005.9|13007|13006|12994.8|12993.9|1009
1652187900000|2022-05-10 13:05:00|13007|13006|13006.7|13005.7|13010.5|13009.6|13004.6|13003.7|917
1652188200000|2022-05-10 13:10:00|13006.9|13005.9|13002.2|13001.5|13008.5|13007.5|12995.8|12995.1|943
1652188500000|2022-05-10 13:15:00|13002.1|13001.4|13010.2|13009.5|13012.8|13011.8|13001.8|13001.1|896
1652188800000|2022-05-10 13:20:00|13010.7|13010|13014.5|13013.8|13017.9|13017.1|13010.6|13009.8|861
1652189100000|2022-05-10 13:25:00|13014.4|13013.7|13007.3|13006.3|13015|13014.3|13007.3|13006.3|807
1652189400000|2022-05-10 13:30:00|13006.3|13005.3|13001.9|13001.2|13010.9|13010.1|13000.6|12999.9|1043
1652189700000|2022-05-10 13:35:00|13001.5|13000.8|13009.5|13008.5|13010.3|13009.4|12997.3|12996.6|1048
1652190000000|2022-05-10 13:40:00|13009.8|13008.8|13003.3|13002.3|13011|13010|13002.6|13001.7|881
1652190300000|2022-05-10 13:45:00|13003.4|13002.4|13005.2|13004.5|13010.9|13010|12998.6|12997.6|1005
1652190600000|2022-05-10 13:50:00|13005.1|13004.4|13012.5|13011.5|13014.3|13013.5|13003.9|13003|909
1652190900000|2022-05-10 13:55:00|13012.7|13011.7|13009.9|13008.9|13013.7|13012.7|13006.7|13005.8|782
1652191200000|2022-05-10 14:00:00|13009.8|13008.8|13018.4|13017.4|13022.4|13021.2|13008.7|13007.7|949
1652191500000|2022-05-10 14:05:00|13018.3|13017.3|13014.1|13013.1|13020.5|13019.5|13012.3|13011.3|813
1652191800000|2022-05-10 14:10:00|13014.2|13013.2|13012.2|13011.5|13015.5|13014.5|13010.1|13009.1|1048
1652192100000|2022-05-10 14:15:00|13012.1|13011.4|13006.1|13005.1|13013|13012.1|13005|13004|886
1652192400000|2022-05-10 14:20:00|13006.4|13005.4|13011.7|13010.7|13013.5|13012.5|13005.8|13004.8|639
1652192700000|2022-05-10 14:25:00|13011.8|13010.8|13007.7|13006.7|13012.5|13011.5|13005.4|13004.6|820
1652193000000|2022-05-10 14:30:00|13007.4|13006.6|13013.4|13012.7|13014.1|13013.4|13004.1|13003.4|921
1652193300000|2022-05-10 14:35:00|13013.5|13012.8|13015.1|13014.4|13016.8|13016.1|13008.9|13008.2|777
1652193600000|2022-05-10 14:40:00|13015.2|13014.5|13018.3|13017.6|13019.7|13018.8|13013.3|13012.6|923
1652193900000|2022-05-10 14:45:00|13018.2|13017.5|13019.9|13019.2|13020.4|13019.7|13016.8|13016.1|821
1652194200000|2022-05-10 14:50:00|13020|13019.3|13019.7|13018.7|13020.2|13019.5|13015.5|13014.8|897
1652194500000|2022-05-10 14:55:00|13019.8|13018.8|13022.6|13021.9|13024|13023.3|13015.7|13015|962
1652194800000|2022-05-10 15:00:00|13022.5|13021.8|13034.7|13034|13039.5|13038.3|13022|13021.1|1010
1652195100000|2022-05-10 15:05:00|13034.6|13033.9|13043.4|13042.7|13046.3|13045.4|13034.6|13033.6|1232
1652195400000|2022-05-10 15:10:00|13043.8|13042.8|13035.9|13035.2|13043.9|13043.1|13034.2|13033.4|1102
1652195700000|2022-05-10 15:15:00|13035.8|13035.1|13039.2|13038.5|13044.2|13043.3|13032.8|13032.1|1012
1652196000000|2022-05-10 15:20:00|13039.4|13038.7|13035.1|13034.1|13042.9|13042|13034.4|13033.4|900
1652196300000|2022-05-10 15:25:00|13035.2|13034.2|13030.9|13029.9|13036.7|13035.8|13025.6|13024.6|1057
1652196600000|2022-05-10 15:30:00|13030.8|13029.8|13024.4|13023.4|13031.3|13030.3|13023.7|13022.7|949
1652196900000|2022-05-10 15:35:00|13024.1|13023.1|13017.4|13016.7|13024.1|13023.2|13014.5|13013.8|759
1652197200000|2022-05-10 15:40:00|13017.6|13016.6|13021.3|13020.6|13023.5|13022.5|13015.1|13014.2|850
1652197500000|2022-05-10 15:45:00|13021.2|13020.5|13021.8|13021.1|13024.7|13023.8|13019.2|13018.3|715
1652197800000|2022-05-10 15:50:00|13021.7|13021|13022.7|13022|13022.9|13022.2|13016.2|13015.5|732
1652198100000|2022-05-10 15:55:00|13023.1|13022.4|13022.6|13021.9|13025.3|13024.4|13020.3|13019.6|820
1652198400000|2022-05-10 16:00:00|13022.4|13021.7|13023|13022.3|13025.7|13024.8|13019.8|13018.8|983
1652198700000|2022-05-10 16:05:00|13022.8|13022.1|13015.1|13014.1|13023|13022.1|13011.3|13010|801
1652199000000|2022-05-10 16:10:00|13014.9|13014.2|13013.4|13012.7|13016.4|13015.4|13011.9|13011.1|696
1652199300000|2022-05-10 16:15:00|13013.5|13012.4|13011|13010.3|13014.2|13013.5|13010.4|13009.6|443
1652199600000|2022-05-10 16:20:00|13011.3|13010.6|13013.5|13012.5|13013.6|13012.9|13009.2|13008.5|532
1652199900000|2022-05-10 16:25:00|13013.4|13012.7|13014.9|13014.2|13017.5|13016.7|13012.1|13011.4|624
1652200200000|2022-05-10 16:30:00|13015|13014.3|13013.4|13012.4|13015.8|13015.1|13011.5|13010.6|542
1652200500000|2022-05-10 16:35:00|13013.5|13012.7|13016.2|13015.5|13018.9|13018|13010.7|13010|705
1652200800000|2022-05-10 16:40:00|13016.3|13015.3|13011.7|13010.7|13017.2|13016.5|13009.9|13009.1|444
1652201100000|2022-05-10 16:45:00|13011.8|13010.8|13017.6|13016.9|13019.3|13018.5|13011.4|13010.5|626
1652201400000|2022-05-10 16:50:00|13017.9|13017.1|13021.4|13020.7|13021.5|13020.8|13016.9|13015.9|551
1652201700000|2022-05-10 16:55:00|13021.2|13020.5|13025.4|13024.4|13025.8|13024.8|13020.2|13019.3|509
1652202000000|2022-05-10 17:00:00|13025.3|13024.3|13023.3|13022.6|13026.6|13025.8|13021.1|13020.4|754
1652202300000|2022-05-10 17:05:00|13023.6|13022.4|13028.2|13027.2|13029.1|13028.1|13021.9|13020.8|672
1652202600000|2022-05-10 17:10:00|13028.3|13027.3|13031.4|13030.4|13033.5|13032.3|13028|13026.8|519
1652202900000|2022-05-10 17:15:00|13031.3|13030.3|13029.6|13028.6|13033.7|13032.8|13027.3|13026.5|579
1652203200000|2022-05-10 17:20:00|13029.5|13028.5|13034.8|13033.8|13034.8|13033.8|13029.3|13028.4|624
1652203500000|2022-05-10 17:25:00|13034.7|13033.7|13033.1|13032.1|13036.6|13035.6|13032|13031.2|634
1652203800000|2022-05-10 17:30:00|13033.3|13032.3|13035.8|13034.8|13037.7|13036.7|13033.3|13032.3|601
1652204100000|2022-05-10 17:35:00|13036.2|13035.2|13034|13033.3|13036.7|13035.7|13032.7|13031.7|577
1652204400000|2022-05-10 17:40:00|13034.1|13033.4|13038.6|13037.9|13039.9|13039.2|13033.8|13032.9|595
1652204700000|2022-05-10 17:45:00|13038.7|13038|13038.3|13037.3|13040|13039|13035.8|13034.8|700
1652205000000|2022-05-10 17:50:00|13038.2|13037.2|13038.1|13037.1|13038.5|13037.8|13034.3|13033.6|588
1652205300000|2022-05-10 17:55:00|13038.3|13037.3|13033.6|13032.6|13039.1|13038.4|13032.2|13031.5|539
1652205600000|2022-05-10 18:00:00|13033.7|13032.7|13033.7|13033|13035.8|13035.1|13032.5|13031.5|696
1652205900000|2022-05-10 18:05:00|13033.8|13033.1|13033|13032|13035.1|13034.4|13030.9|13030|428
1652206200000|2022-05-10 18:10:00|13033.1|13032.1|13032|13031|13034.4|13033.7|13030.2|13029.5|577
1652206500000|2022-05-10 18:15:00|13031.9|13030.9|13035.5|13034.5|13036.3|13035.4|13030.8|13030|589
1652206800000|2022-05-10 18:20:00|13035.2|13034.2|13034.4|13033.4|13035.7|13034.8|13032.6|13031.9|545
1652207100000|2022-05-10 18:25:00|13034.2|13033.5|13036.3|13035.6|13036.5|13035.7|13033.8|13032.8|606
1652207400000|2022-05-10 18:30:00|13036.4|13035.7|13039|13038|13039.7|13038.9|13036.1|13035.2|431
1652207700000|2022-05-10 18:35:00|13038.9|13038.2|13039.7|13038.7|13041.1|13040.1|13037.9|13036.9|451
1652208000000|2022-05-10 18:40:00|13039.8|13038.8|13040|13039|13041.4|13040.6|13038.7|13038|505
1652208300000|2022-05-10 18:45:00|13039.9|13038.9|13041.8|13040.8|13043|13042.1|13039.1|13038.3|476
1652208600000|2022-05-10 18:50:00|13041.4|13040.7|13043.1|13042.4|13044.7|13043.7|13040.4|13039.4|568
1652208900000|2022-05-10 18:55:00|13043.3|13042.3|13041.8|13041.1|13044.1|13043.3|13041|13040.3|642
1652209200000|2022-05-10 19:00:00|13041.9|13041.2|13041|13039.5|13042.1|13041.3|13038.9|13037.9|619
1652209500000|2022-05-10 19:05:00|13040.7|13039.7|13039.8|13038.8|13041.6|13040.4|13037.5|13036.5|548
1652209800000|2022-05-10 19:10:00|13039.9|13039.2|13037.6|13036.9|13041.5|13040.5|13036.8|13036.1|597
1652210100000|2022-05-10 19:15:00|13038|13037|13038.8|13038.1|13040.4|13039.7|13037.4|13036.6|440
1652210400000|2022-05-10 19:20:00|13038.7|13038|13037.9|13037.2|13038.8|13038.1|13037.3|13036.4|71
1652210700000|2022-05-10 19:25:00|13037.9|13036.9|13041|13040.3|13041.2|13040.4|13037.8|13036.9|246
1652211000000|2022-05-10 19:30:00|13041.1|13040.4|13040.2|13039.5|13041.4|13040.5|13037.4|13036.7|344
1652211300000|2022-05-10 19:35:00|13040.1|13039.4|13038.4|13037.4|13041|13040.3|13037.6|13036.6|317
1652211600000|2022-05-10 19:40:00|13038.3|13037.6|13041.4|13040.4|13042|13041.2|13037.8|13037.1|366
1652211900000|2022-05-10 19:45:00|13041.2|13040.5|13042.3|13041.3|13043.7|13042.7|13041.2|13040.2|358
1652212200000|2022-05-10 19:50:00|13042.2|13041.2|13041.2|13040.2|13043.1|13042.1|13039.6|13038.6|492
1652212500000|2022-05-10 19:55:00|13041.3|13040.3|13037.7|13036.7|13043.7|13042.9|13037.3|13036.5|577
1652212800000|2022-05-10 20:00:00|13038|13037|13039.4|13038.4|13039.7|13038.8|13036.2|13035.2|544
1652213100000|2022-05-10 20:05:00|13039.5|13038.5|13040.3|13039.3|13041.3|13040.5|13039.5|13038.5|228
1652213400000|2022-05-10 20:10:00|13040.5|13039.5|13040.5|13039.8|13041.9|13041|13039.4|13038.4|294
1652213700000|2022-05-10 20:15:00|13040.6|13039.9|13040.9|13040.2|13041.6|13040.8|13039.4|13038.5|326
1652214000000|2022-05-10 20:20:00|13040.8|13040.1|13040.8|13040.1|13043.1|13042.1|13039|13038|340
1652214300000|2022-05-10 20:25:00|13040.7|13040|13039.5|13038.8|13041.7|13040.7|13039|13038|230
1652214600000|2022-05-10 20:30:00|13039.7|13038.7|13040.9|13039.9|13041.8|13040.7|13039.2|13038|208
1652214900000|2022-05-10 20:35:00|13040.7|13040|13043.3|13042.3|13046.5|13045.7|13040.7|13040|364
1652215200000|2022-05-10 20:40:00|13043.1|13042.1|13044.1|13043.1|13044.4|13043.4|13042.1|13041.1|160
1652215500000|2022-05-10 20:45:00|13044.2|13043.2|13044.9|13043.9|13045.9|13045|13044.1|13042.9|185
1652215800000|2022-05-10 20:50:00|13045.3|13044.3|13046.2|13044.3|13046.3|13045.1|13045.3|13044|148
1652216100000|2022-05-10 20:55:00|13046|13044.5|13047.3|13041.3|13047.4|13045.2|13044.4|13041.3|275
1652216400000|2022-05-10 21:00:00|13046.9|13041.4|13046.9|13040.9|13047.2|13041.4|13044.7|13040|42
1652216700000|2022-05-10 21:05:00|13047|13041|13045.3|13041.1|13047.3|13043.5|13043.8|13039.7|132
1652217000000|2022-05-10 21:10:00|13046|13040.9|13047.2|13041.2|13047.8|13042|13045.3|13040.2|339
1652217300000|2022-05-10 21:15:00|13047.1|13041.1|13046.4|13041.9|13048.3|13043|13046|13040|949
1652217600000|2022-05-10 21:20:00|13046.3|13042|13046.8|13043.1|13047.8|13043.1|13045.9|13041.7|1263
1652217900000|2022-05-10 21:25:00|13046.7|13042.9|13046.3|13042.6|13047.4|13043.2|13045.5|13041.5|1296
1652218200000|2022-05-10 21:30:00|13046.4|13042.7|13044|13040.5|13047.1|13043.4|13043.7|13040.2|895
1652218500000|2022-05-10 21:35:00|13043.9|13040.4|13045.6|13041.4|13046.8|13042.2|13043.2|13040.4|322
1652218800000|2022-05-10 21:40:00|13045.3|13041.5|13045.6|13041.5|13046.3|13041.7|13044.7|13040.8|130
1652219100000|2022-05-10 21:45:00|13045.8|13041.1|13045.4|13041.6|13046.3|13041.9|13044.8|13041|188
1652219400000|2022-05-10 21:50:00|13045.6|13041.5|13045.8|13041.5|13046.4|13041.9|13044.4|13040.2|174
1652219700000|2022-05-10 21:55:00|13045.7|13041.4|13045.9|13041.8|13046.2|13042.1|13045.3|13040.9|179
1652220000000|2022-05-10 22:00:00|13046|13041.5|13038.6|13035.9|13047|13042.4|13036|13033.3|658
1652220300000|2022-05-10 22:05:00|13038.5|13036|13043.6|13042.1|13045.3|13043.8|13038.4|13035.9|573
1652220600000|2022-05-10 22:10:00|13043.7|13042|13037.4|13035.1|13044.4|13043|13036.8|13034.6|793
1652220900000|2022-05-10 22:15:00|13037.3|13035.3|13030.7|13028.5|13037.5|13035.5|13028.4|13027.1|1244
1652221200000|2022-05-10 22:20:00|13030.6|13028.4|13031.9|13030.2|13034.5|13033|13029.8|13028.1|1058
1652221500000|2022-05-10 22:25:00|13031.8|13029.9|13031.9|13030.1|13036.9|13035.1|13031.3|13029.6|739
1652221800000|2022-05-10 22:30:00|13031.6|13030.2|13034.6|13032.6|13034.9|13033.2|13030.7|13029.2|766
1652222100000|2022-05-10 22:35:00|13034.5|13032.7|13031.7|13030|13035.2|13033|13029.9|13028|756
1652222400000|2022-05-10 22:40:00|13031.8|13030.1|13030|13029|13031.8|13030.4|13029.4|13028.4|493
1652222700000|2022-05-10 22:45:00|13030.2|13028.7|13034.4|13033.4|13035.1|13033.8|13029.6|13028.5|546
1652223000000|2022-05-10 22:50:00|13034.3|13033.3|13036.4|13034.6|13037.8|13035.3|13034.3|13032.8|521
1652223300000|2022-05-10 22:55:00|13036|13034.5|13037.1|13034.7|13037.3|13035.2|13034.4|13032.7|747
1652223600000|2022-05-10 23:00:00|13036.8|13034.9|13034.1|13033.1|13039.7|13038.3|13033.9|13032.9|660
1652223900000|2022-05-10 23:05:00|13034|13033|13035.5|13034.5|13036.4|13035.4|13033.9|13032.9|343
1652224200000|2022-05-10 23:10:00|13035.4|13034.4|13035.8|13034.8|13036.5|13035.5|13034.8|13033.8|606
1652224500000|2022-05-10 23:15:00|13035.9|13034.9|13035.2|13034.2|13036.7|13035.5|13034.9|13033.9|427
1652224800000|2022-05-10 23:20:00|13035.1|13034.1|13032.2|13031.2|13035.2|13034.2|13031.6|13030.6|440
1652225100000|2022-05-10 23:25:00|13032|13031|13034|13033|13034.2|13033.2|13031.6|13030.6|429
1652225400000|2022-05-10 23:30:00|13034.1|13033.1|13035.9|13034.9|13038.6|13037.5|13033.4|13032.4|419
1652225700000|2022-05-10 23:35:00|13035.7|13034.7|13036.7|13035.7|13037.5|13036.3|13034.9|13033.8|365
1652226000000|2022-05-10 23:40:00|13036.6|13035.6|13034.4|13033.4|13039.3|13038.3|13034.4|13033.4|381
1652226300000|2022-05-10 23:45:00|13034.6|13033.6|13034.7|13033.7|13036.6|13035.6|13032.9|13031.7|460
1652226600000|2022-05-10 23:50:00|13034.6|13033.6|13034.1|13033.4|13035.4|13034.6|13033.6|13032.6|312
1652226900000|2022-05-10 23:55:00|13034.3|13033.3|13037.5|13036.5|13038.4|13037.4|13031.6|13030.7|386
1652227200000|2022-05-11 00:00:00|13037.3|13036.3|13042.4|13041.4|13046.1|13045.1|13033.9|13032.9|846
1652227500000|2022-05-11 00:05:00|13042.3|13041.3|13044.5|13043.5|13047.5|13046.5|13041.8|13041|758
1652227800000|2022-05-11 00:10:00|13044.3|13043.6|13038.7|13038|13046.5|13045.6|13038.6|13037.9|481
1652228100000|2022-05-11 00:15:00|13038.4|13037.7|13037.3|13036.3|13042.2|13041.3|13036.7|13035.9|542
1652228400000|2022-05-11 00:20:00|13037.2|13036.5|13039.6|13038.6|13043.1|13042.1|13035.5|13034.7|552
1652228700000|2022-05-11 00:25:00|13039.7|13038.7|13037.9|13036.9|13043.8|13042.9|13037.5|13036.5|481
1652229000000|2022-05-11 00:30:00|13038|13037|13027.9|13026.9|13038.2|13037.5|13026.2|13025.2|711
1652229300000|2022-05-11 00:35:00|13028.5|13027.5|13028.8|13027.8|13031.9|13031.2|13026|13025.3|512
1652229600000|2022-05-11 00:40:00|13028.6|13027.6|13027.4|13026.4|13029.5|13028.5|13023.4|13022.4|574
1652229900000|2022-05-11 00:45:00|13027.3|13026.3|13032.2|13031.2|13034.1|13033.1|13027|13026|619
1652230200000|2022-05-11 00:50:00|13032.1|13031.1|13031.1|13030.1|13034.8|13033.8|13026.9|13025.6|829
1652230500000|2022-05-11 00:55:00|13031.3|13030.3|13035|13034|13037.6|13036.6|13029.1|13028.4|820
1652230800000|2022-05-11 01:00:00|13035.1|13034.1|13036.4|13035.7|13038.2|13037.2|13033.2|13032.3|477
1652231100000|2022-05-11 01:05:00|13036.5|13035.5|13039.8|13038.8|13042.8|13041.8|13036.1|13035.1|613
1652231400000|2022-05-11 01:10:00|13039.7|13038.7|13042.1|13041.4|13044.1|13043.4|13036.8|13035.8|616
1652231700000|2022-05-11 01:15:00|13042.2|13041.5|13042.9|13041.9|13043.6|13042.9|13039.7|13039|459
1652232000000|2022-05-11 01:20:00|13042.8|13042.1|13039.6|13038.9|13042.9|13042.1|13037.8|13036.9|474
1652232300000|2022-05-11 01:25:00|13039.7|13039|13039|13038|13042.5|13041.6|13038.7|13037.7|469
1652232600000|2022-05-11 01:30:00|13039.1|13038.1|13042.5|13041.5|13043|13042|13038.9|13037.9|695
1652232900000|2022-05-11 01:35:00|13042.4|13041.4|13039.3|13038.6|13043.2|13042.2|13039.2|13038.3|579
1652233200000|2022-05-11 01:40:00|13039.5|13038.5|13040|13039|13040.7|13039.7|13036|13035|607
1652233500000|2022-05-11 01:45:00|13040.2|13039.2|13040.8|13040.1|13041.8|13040.8|13038.7|13037.7|621
1652233800000|2022-05-11 01:50:00|13040.9|13039.9|13039.7|13038.7|13041.1|13040.3|13038.7|13037.8|525
1652234100000|2022-05-11 01:55:00|13039.8|13038.8|13039.4|13038.4|13040.3|13039.4|13037.4|13036.6|486
1652234400000|2022-05-11 02:00:00|13039.5|13038.5|13038.4|13037.4|13039.5|13038.6|13037|13036|471
1652234700000|2022-05-11 02:05:00|13038.5|13037.8|13040|13039.3|13043|13042|13036.7|13035.7|611
1652235000000|2022-05-11 02:10:00|13039.8|13039.1|13038|13037.3|13041.5|13040.7|13037.8|13037.1|420
1652235300000|2022-05-11 02:15:00|13038.1|13037.4|13039.9|13039.2|13040.9|13040.1|13038.1|13037.2|480
1652235600000|2022-05-11 02:20:00|13039.7|13039|13038|13037.3|13040|13039.1|13036.7|13036|415
1652235900000|2022-05-11 02:25:00|13038.2|13037.2|13039.3|13038.3|13040.6|13039.8|13037.9|13037|381
1652236200000|2022-05-11 02:30:00|13039.1|13038.4|13038|13037.3|13039.4|13038.7|13036.8|13035.8|382
1652236500000|2022-05-11 02:35:00|13037.9|13037.2|13037.3|13036.3|13038|13037.3|13036.8|13036|361
1652236800000|2022-05-11 02:40:00|13037.4|13036.4|13033|13032|13037.5|13036.5|13032.8|13032|488
1652237100000|2022-05-11 02:45:00|13033.1|13032.1|13035.5|13034.8|13036.9|13035.9|13032.9|13032|449
1652237400000|2022-05-11 02:50:00|13035.6|13034.9|13035.8|13034.8|13037.2|13036.3|13034.9|13034.1|458
1652237700000|2022-05-11 02:55:00|13035.7|13034.7|13035.8|13035.1|13037.1|13036.4|13034.6|13033.7|406
1652238000000|2022-05-11 03:00:00|13035.7|13035|13036.7|13036|13037.8|13037.1|13035.6|13034.7|382
1652238300000|2022-05-11 03:05:00|13036.6|13035.9|13038.3|13037.6|13039|13038.1|13035.9|13035.2|383
1652238600000|2022-05-11 03:10:00|13038.4|13037.7|13038.3|13037.6|13039.2|13038.4|13037.6|13036.9|434
1652238900000|2022-05-11 03:15:00|13038.2|13037.5|13037.4|13036.4|13038.7|13038|13037.2|13036.3|344
1652239200000|2022-05-11 03:20:00|13037.3|13036.3|13036.8|13036.1|13037.6|13036.8|13035.5|13034.6|358
1652239500000|2022-05-11 03:25:00|13036.7|13036|13036.6|13035.6|13037.8|13037|13036.3|13035.3|329
1652239800000|2022-05-11 03:30:00|13036.7|13035.7|13037.9|13037.2|13038.5|13037.5|13036.6|13035.6|378
1652240100000|2022-05-11 03:35:00|13038|13037.3|13037.5|13036.5|13039.4|13038.6|13037.4|13036.5|421
1652240400000|2022-05-11 03:40:00|13037.6|13036.6|13036.3|13035.6|13039.6|13038.8|13036.2|13035.5|469
1652240700000|2022-05-11 03:45:00|13036.2|13035.5|13038.9|13038.2|13039.4|13038.7|13035.6|13034.8|285
1652241000000|2022-05-11 03:50:00|13039.1|13038.1|13040.1|13039.1|13040.1|13039.1|13037.2|13036.4|283
1652241300000|2022-05-11 03:55:00|13040|13039|13039.6|13038.9|13040.3|13039.6|13039|13038.3|396
1652241600000|2022-05-11 04:00:00|13039.7|13039|13040.1|13039.1|13041.4|13040.7|13037.9|13037|382
1652241900000|2022-05-11 04:05:00|13039.9|13039.2|13042.9|13042.2|13043.4|13042.5|13039.4|13038.4|375
1652242200000|2022-05-11 04:10:00|13043|13042.3|13047.1|13046.1|13049.7|13049|13043|13042.3|729
1652242500000|2022-05-11 04:15:00|13047.2|13046.2|13045.9|13044.9|13047.8|13047.1|13043.6|13042.9|602
1652242800000|2022-05-11 04:20:00|13046|13045|13041.4|13040.7|13046.4|13045.6|13040.5|13039.6|522
1652243100000|2022-05-11 04:25:00|13041.5|13040.8|13040.5|13039.8|13041.5|13040.8|13038.9|13038.1|699
1652243400000|2022-05-11 04:30:00|13040.4|13039.7|13037.6|13036.9|13040.6|13039.8|13036.4|13035.7|426
1652243700000|2022-05-11 04:35:00|13037.5|13036.8|13036.2|13035.2|13038.2|13037.5|13035.5|13034.7|322
1652244000000|2022-05-11 04:40:00|13036.1|13035.4|13037.6|13036.6|13038.5|13037.7|13033.7|13033|419
1652244300000|2022-05-11 04:45:00|13037.5|13036.5|13035|13034.3|13040.1|13039.2|13034.8|13034.1|398
1652244600000|2022-05-11 04:50:00|13034.9|13034.2|13032.9|13032.2|13035.2|13034.3|13031.8|13031.1|353
1652244900000|2022-05-11 04:55:00|13032.8|13032.1|13034.5|13033.8|13036|13035.1|13032.8|13032.1|367
1652245200000|2022-05-11 05:00:00|13034.6|13033.9|13037.4|13036.4|13038.3|13037.4|13034.5|13033.8|391
1652245500000|2022-05-11 05:05:00|13037.3|13036.3|13038.3|13037.6|13039.5|13038.5|13036.7|13035.7|374
1652245800000|2022-05-11 05:10:00|13038.4|13037.7|13037.2|13036.2|13039.4|13038.5|13036.5|13035.8|378
1652246100000|2022-05-11 05:15:00|13037.3|13036.3|13030.8|13030.1|13037.3|13036.3|13030.7|13029.7|413
1652246400000|2022-05-11 05:20:00|13030.9|13029.9|13032.1|13031.4|13033.1|13032.2|13028|13027.1|374
1652246700000|2022-05-11 05:25:00|13032.2|13031.5|13031.6|13030.9|13033.9|13033|13031.4|13030.7|285
1652247000000|2022-05-11 05:30:00|13031.7|13031|13032.4|13031.7|13034.9|13034.1|13031.3|13030.3|401
1652247300000|2022-05-11 05:35:00|13032.6|13031.6|13031|13030.3|13033.4|13032.7|13029|13028.3|590
1652247600000|2022-05-11 05:40:00|13031.1|13030.4|13031.5|13030.8|13033.4|13032.5|13029.9|13029.1|410
1652247900000|2022-05-11 05:45:00|13031.6|13030.9|13035.3|13034.6|13037|13036.1|13031.5|13030.8|515
1652248200000|2022-05-11 05:50:00|13035.4|13034.4|13036.5|13035.5|13037.5|13036.6|13031.9|13031.2|516
1652248500000|2022-05-11 05:55:00|13036.4|13035.4|13036.8|13035.8|13039.4|13038.4|13035|13034.2|558
1652248800000|2022-05-11 06:00:00|13036.9|13035.9|13036.7|13036|13038.4|13037.4|13033|13032.2|541
1652249100000|2022-05-11 06:05:00|13036.8|13036.1|13032.7|13032|13038.7|13038|13031.3|13030.5|560
1652249400000|2022-05-11 06:10:00|13032.9|13031.9|13035.5|13034.8|13036|13035.1|13031.9|13031.1|556
1652249700000|2022-05-11 06:15:00|13035.6|13034.9|13032.2|13031.5|13037.3|13036.6|13031.5|13030.6|566
1652250000000|2022-05-11 06:20:00|13032.6|13031.9|13028.2|13027.5|13034|13033.3|13026.4|13025.7|713
1652250300000|2022-05-11 06:25:00|13028.4|13027.4|13026.4|13025.4|13030.3|13029.6|13021.8|13020.8|812
1652250600000|2022-05-11 06:30:00|13026.3|13025.3|13028.2|13027.2|13029.2|13028.2|13024.2|13023.4|675
1652250900000|2022-05-11 06:35:00|13028.4|13027.4|13026.4|13025.4|13029|13028.2|13025.1|13024.1|618
1652251200000|2022-05-11 06:40:00|13026.3|13025.3|13021|13020|13026.4|13025.5|13020|13019|633
1652251500000|2022-05-11 06:45:00|13020.8|13019.8|13022.5|13021.5|13024.3|13023.1|13020.8|13019.6|526
1652251800000|2022-05-11 06:50:00|13022.4|13021.4|13023.8|13022.8|13027.8|13026.8|13022.3|13021.3|564
1652252100000|2022-05-11 06:55:00|13023.7|13022.7|13023.2|13022.2|13026|13025.1|13020.4|13019.5|531
1652252400000|2022-05-11 07:00:00|13023.1|13022.1|13015.2|13014.2|13023.1|13022.1|13014.4|13013.4|694
1652252700000|2022-05-11 07:05:00|13015.1|13014.1|13014.1|13013.4|13015.3|13014.3|13010.9|13009.7|780
1652253000000|2022-05-11 07:10:00|13014.2|13013.5|13009.1|13008.4|13014.2|13013.5|13006.2|13005|775
1652253300000|2022-05-11 07:15:00|13009|13008.3|13008.1|13007.1|13011|13010.2|13004.6|13003.4|806
1652253600000|2022-05-11 07:20:00|13007.7|13007|13002.7|13001.7|13010.5|13009.7|13002.5|13001.5|707
1652253900000|2022-05-11 07:25:00|13002.6|13001.6|13002.4|13001.4|13004.7|13003.7|13000|12999|844
1652254200000|2022-05-11 07:30:00|13002.7|13001.2|12998.7|12997.7|13005.1|13003.8|12994.4|12993.2|924
1652254500000|2022-05-11 07:35:00|12998.6|12997.6|13003.1|13002.4|13003.6|13002.6|12996.2|12995.2|882
1652254800000|2022-05-11 07:40:00|13003.2|13002.5|12993.3|12992.6|13003.3|13002.5|12992.9|12992|812
1652255100000|2022-05-11 07:45:00|12993.4|12992.7|12992.6|12991.9|12998.3|12997.5|12991.1|12990.2|817
1652255400000|2022-05-11 07:50:00|12992.7|12992|12992.5|12991.5|12995.3|12994.5|12989.8|12988.8|952
1652255700000|2022-05-11 07:55:00|12992.4|12991.4|12997.8|12996.8|12999.1|12998.2|12991.9|12991|964
1652256000000|2022-05-11 08:00:00|12997.6|12996.6|13003.3|13002.3|13004.2|13003.2|12991.9|12990.9|1055
1652256300000|2022-05-11 08:05:00|13003.4|13002.4|13006.2|13005.2|13007.5|13006.7|13002.7|13001.8|944
1652256600000|2022-05-11 08:10:00|13005.9|13004.9|13000.5|12999.5|13008.7|13007.7|12999.7|12999|785
1652256900000|2022-05-11 08:15:00|13000.4|12999.4|12999.2|12998.5|13003.6|13002.6|12997.1|12996.1|776
1652257200000|2022-05-11 08:20:00|12999.3|12998.6|12990.1|12989.4|13000.7|12999.7|12990|12989.2|745
1652257500000|2022-05-11 08:25:00|12990.2|12989.2|12997.5|12996.5|12997.7|12996.7|12988.6|12987.8|696
1652257800000|2022-05-11 08:30:00|12997.4|12996.4|12998.2|12997.2|13000.4|12999.4|12997.3|12996.3|725
1652258100000|2022-05-11 08:35:00|12998.1|12997.1|13001.3|13000.6|13003.1|13002.1|12997.9|12997|644
1652258400000|2022-05-11 08:40:00|13001.4|13000.4|12994.9|12994.2|13002|13001.1|12993|12992|677
1652258700000|2022-05-11 08:45:00|12994.7|12993.7|12987.8|12986.8|12995.2|12994.3|12981.4|12980.4|935
1652259000000|2022-05-11 08:50:00|12987.9|12986.9|12985.2|12984.2|12989.4|12988.6|12984.1|12983.3|855
1652259300000|2022-05-11 08:55:00|12985.3|12984.3|12986.8|12985.8|12990.5|12989.6|12984.3|12983.3|816
1652259600000|2022-05-11 09:00:00|12986.7|12985.7|12976.8|12975.8|12987.7|12986.7|12975.6|12974.5|996
1652259900000|2022-05-11 09:05:00|12976.5|12975.5|12967.2|12966.2|12976.7|12975.7|12965.5|12964.5|1025
1652260200000|2022-05-11 09:10:00|12967.1|12966.1|12962.5|12961.5|12967.4|12966.4|12960.4|12959.5|846
1652260500000|2022-05-11 09:15:00|12962.6|12961.6|12962.3|12961.3|12968.3|12967.3|12960.7|12959.9|870
1652260800000|2022-05-11 09:20:00|12962.2|12961.2|12967|12966|12968.8|12967.8|12959.4|12958.4|755
1652261100000|2022-05-11 09:25:00|12966.9|12966.2|12972|12971.3|12973.5|12972.5|12966.9|12966.2|936
1652261400000|2022-05-11 09:30:00|12972.1|12971.4|12977.9|12976.9|12978|12977|12969|12968|777
1652261700000|2022-05-11 09:35:00|12977.8|12976.8|12979.5|12978.8|12982.4|12981.5|12976.9|12976|578
1652262000000|2022-05-11 09:40:00|12979.7|12979|12979.2|12978.2|12983|12982|12977.6|12976.8|539
1652262300000|2022-05-11 09:45:00|12979|12978|12980.7|12980|12983.5|12982.5|12976.9|12976.1|591
1652262600000|2022-05-11 09:50:00|12980.6|12979.9|12977|12976.3|12981.1|12980.4|12976.6|12975.8|517
1652262900000|2022-05-11 09:55:00|12977.1|12976.1|12975.6|12974.6|12978.4|12977.4|12974.3|12973.3|637
1652263200000|2022-05-11 10:00:00|12975.5|12974.5|12980.8|12979.8|12983.2|12982.2|12974.5|12973.6|700
1652263500000|2022-05-11 10:05:00|12981|12980|12980|12979|12981.2|12980.4|12975.8|12974.9|646
1652263800000|2022-05-11 10:10:00|12979.9|12978.9|12981.2|12980.2|12981.2|12980.5|12976.4|12975.4|527
1652264100000|2022-05-11 10:15:00|12981.1|12980.1|12989.7|12988.7|12990.7|12989.7|12980.6|12979.8|681
1652264400000|2022-05-11 10:20:00|12989.6|12988.6|12984.2|12983.2|12990.9|12990|12983.9|12983|530
1652264700000|2022-05-11 10:25:00|12984.3|12983.3|12981.4|12980.7|12986.7|12986|12980.7|12979.7|621
1652265000000|2022-05-11 10:30:00|12981.5|12980.8|12979.9|12979.2|12982.2|12981.3|12976.2|12975.3|623
1652265300000|2022-05-11 10:35:00|12980|12979|12975.9|12974.9|12980.2|12979.3|12975.9|12974.9|519
1652265600000|2022-05-11 10:40:00|12975.8|12974.8|12975.4|12974.4|12978.9|12977.9|12974.3|12973.4|500
1652265900000|2022-05-11 10:45:00|12975.6|12974.6|12976.7|12976|12978.7|12977.7|12974.8|12973.9|555
1652266200000|2022-05-11 10:50:00|12976.8|12975.7|12981|12980|12981.2|12980.2|12976.7|12975.7|439
1652266500000|2022-05-11 10:55:00|12980.9|12979.9|12985|12984|12985.6|12984.6|12980.6|12979.7|682
1652266800000|2022-05-11 11:00:00|12985.1|12984.1|12982.8|12981.8|12986.3|12985.5|12982.2|12981.2|508
1652267100000|2022-05-11 11:05:00|12982.7|12981.7|12974.8|12973.8|12984.2|12982.9|12974.1|12973.1|561
1652267400000|2022-05-11 11:10:00|12974.9|12973.9|12977.7|12976.7|12978.5|12977.6|12974.1|12973.1|412
1652267700000|2022-05-11 11:15:00|12977.8|12976.8|12978.2|12977.2|12978.3|12977.5|12974.1|12973.1|524
1652268000000|2022-05-11 11:20:00|12978.3|12977.3|12972.4|12971.4|12982.2|12981.3|12970.7|12969.5|783
1652268300000|2022-05-11 11:25:00|12972.6|12971.6|12971.3|12970.6|12974.9|12974|12970.5|12969.7|516
1652268600000|2022-05-11 11:30:00|12971.4|12970.7|12969.2|12968.2|12971.6|12970.8|12964|12963.1|815
1652268900000|2022-05-11 11:35:00|12969|12968|12973.1|12972.1|12973.3|12972.3|12965.7|12964.9|817
1652269200000|2022-05-11 11:40:00|12972.9|12971.9|12976.9|12976.2|12978.4|12977.4|12972.7|12971.8|740
1652269500000|2022-05-11 11:45:00|12977|12976.3|12972.2|12971.5|12979.3|12978.5|12972.1|12971.1|677
1652269800000|2022-05-11 11:50:00|12972.1|12971.4|12977.7|12976.7|12978.1|12977.1|12971.7|12971|591
1652270100000|2022-05-11 11:55:00|12977.5|12976.8|12982.1|12981.1|12982.2|12981.2|12975.2|12974.3|640
1652270400000|2022-05-11 12:00:00|12981.9|12980.9|12979.5|12978.5|12982|12981|12977.5|12976.8|595
1652270700000|2022-05-11 12:05:00|12979.6|12978.6|12986.3|12985.3|12987.1|12986.1|12979.3|12978.6|816
1652271000000|2022-05-11 12:10:00|12986.4|12985.4|12988.7|12987.7|12989.1|12988.4|12985.8|12984.9|671
1652271300000|2022-05-11 12:15:00|12988.6|12987.9|12990.4|12989.4|12993.1|12992.4|12986.9|12986|852
1652271600000|2022-05-11 12:20:00|12990.5|12989.5|12985|12984|12990.5|12989.8|12984.2|12983.2|758
1652271900000|2022-05-11 12:25:00|12984.9|12983.9|12999|12993|12999|12993.8|12984.4|12983.4|1010
1652272200000|2022-05-11 12:30:00|13002.5|12996.5|13028|13027|13048|13046.5|12998.5|12992.5|2622
1652272500000|2022-05-11 12:35:00|13027.8|13026.7|13055.3|13054.3|13068|13066.1|13026|13023.2|2452
1652272800000|2022-05-11 12:40:00|13055.7|13054.7|13054.4|13053.1|13072.6|13071.3|13053.5|13052.2|2484
1652273100000|2022-05-11 12:45:00|13054.1|13052.9|13069|13067.8|13071.4|13070.1|13050.8|13049.7|2346
1652273400000|2022-05-11 12:50:00|13069.2|13067.6|13079.7|13078.7|13081|13079.7|13064.2|13062.7|2275
1652273700000|2022-05-11 12:55:00|13079.5|13078.5|13075.6|13074.6|13080.9|13079.9|13071.3|13070.1|2314
1652274000000|2022-05-11 13:00:00|13075.7|13074.8|13064.7|13063.7|13082|13080.8|13060.8|13059.8|2019
1652274300000|2022-05-11 13:05:00|13064.4|13063.4|13055.4|13054.4|13066.1|13065.1|13051.4|13050.4|2018
1652274600000|2022-05-11 13:10:00|13054.6|13053.6|13044.6|13043.6|13054.6|13053.6|13033|13032|1961
1652274900000|2022-05-11 13:15:00|13044.7|13043.7|13036.3|13034.8|13051.7|13050.3|13036.1|13034.8|1904
1652275200000|2022-05-11 13:20:00|13036.1|13035.1|13029.5|13028.5|13042.3|13041.3|13029.5|13028.3|1668
1652275500000|2022-05-11 13:25:00|13029.8|13028.2|13030.4|13029.4|13037.7|13036.7|13024.5|13023.5|1557
1652275800000|2022-05-11 13:30:00|13030.5|13029.5|13040.8|13039.8|13041.6|13040.6|13022.5|13021.5|1279
1652276100000|2022-05-11 13:35:00|13040.1|13039.1|13031|13030|13043.4|13042.4|13029.1|13028|1107
1652276400000|2022-05-11 13:40:00|13030.9|13029.9|13014.2|13013.2|13035.1|13033.9|13011.7|13010.7|1427
1652276700000|2022-05-11 13:45:00|13014.1|13013.1|12998|12997|13016.7|13015.7|12995.5|12994.5|1737
1652277000000|2022-05-11 13:50:00|12998.1|12997.1|13019.1|13018.1|13020.6|13019.2|12995.9|12994.9|2039
1652277300000|2022-05-11 13:55:00|13019.2|13018.2|13026.3|13025.3|13027.8|13026.8|13017.4|13015.9|1745
1652277600000|2022-05-11 14:00:00|13025.8|13024.8|13010.3|13009.3|13031.8|13030.8|13009.3|13008.3|1608
1652277900000|2022-05-11 14:05:00|13010.4|13009.4|13019.1|13018.1|13020.7|13019.7|13005.4|13004.4|1549
1652278200000|2022-05-11 14:10:00|13019|13018|13019.5|13018.5|13029.2|13028.2|13015.3|13014.3|1623
1652278500000|2022-05-11 14:15:00|13019.6|13018.6|13018.9|13017.9|13029.2|13028.2|13015.2|13014.2|1360
1652278800000|2022-05-11 14:20:00|13019|13018|13019.6|13018.6|13025.8|13024.8|13013.1|13012.1|1430
1652279100000|2022-05-11 14:25:00|13019.8|13018.8|13017.3|13016.3|13025.5|13024.1|13014.7|13013.7|1495
1652279400000|2022-05-11 14:30:00|13017.4|13016.2|13025.4|13024.4|13027.9|13026.9|13015.6|13014.6|1707
1652279700000|2022-05-11 14:35:00|13025.5|13024.5|13020.2|13019.2|13031.4|13030.4|13017.2|13016.2|1418
1652280000000|2022-05-11 14:40:00|13020.3|13019.3|13014.5|13013.5|13020.8|13019.8|13009.4|13008.4|1429
1652280300000|2022-05-11 14:45:00|13014.6|13013.6|13014.3|13013.3|13018.6|13017.5|13011.5|13010.5|1400
1652280600000|2022-05-11 14:50:00|13014.2|13013.2|13021.2|13020.2|13024.3|13023.3|13013|13012|1350
1652280900000|2022-05-11 14:55:00|13021|13020|13026|13025|13028|13027|13020.2|13019.2|1399
1652281200000|2022-05-11 15:00:00|13026.1|13025.1|13025.7|13024.7|13032.3|13031.3|13024.4|13023.4|1610
1652281500000|2022-05-11 15:05:00|13025.6|13024.6|13028.3|13027.3|13029.1|13028.1|13022.3|13021.3|1129
1652281800000|2022-05-11 15:10:00|13028.2|13027.2|13021.7|13020.7|13029.9|13028.9|13021.6|13020.6|1064
1652282100000|2022-05-11 15:15:00|13021.8|13020.8|13023.5|13022.5|13025.5|13024.4|13020.4|13019.4|1162
1652282400000|2022-05-11 15:20:00|13023.6|13022.6|13020.8|13019.8|13023.8|13022.8|13017.6|13016.4|969
1652282700000|2022-05-11 15:25:00|13020.4|13019.4|13020.9|13019.9|13026.5|13025.3|13019.4|13018.4|1330
1652283000000|2022-05-11 15:30:00|13021.2|13020.2|13021.6|13020.6|13023.9|13022.9|13017.3|13016.3|1274
1652283300000|2022-05-11 15:35:00|13021.7|13020.7|13020|13019|13023|13022|13015.2|13014|1052
1652283600000|2022-05-11 15:40:00|13019.7|13018.7|13018.9|13017.9|13022.1|13021.1|13017.7|13016.7|1143
1652283900000|2022-05-11 15:45:00|13018.8|13017.8|13019.4|13018.4|13021|13020|13017.2|13016.2|950
1652284200000|2022-05-11 15:50:00|13019.5|13018.5|13019.8|13018.8|13020.5|13019.5|13015.6|13014.6|939
1652284500000|2022-05-11 15:55:00|13019.7|13018.7|13020.7|13019.7|13024|13023|13019.1|13018.1|948
1652284800000|2022-05-11 16:00:00|13020.8|13019.8|13022.4|13021.4|13023.4|13022.3|13020.5|13019.5|858
1652285100000|2022-05-11 16:05:00|13022.6|13021.6|13020|13019|13023.6|13022.6|13018.4|13017.4|812
1652285400000|2022-05-11 16:10:00|13019.9|13018.9|13016.5|13015.5|13023.4|13022.4|13016.2|13015.2|980
1652285700000|2022-05-11 16:15:00|13016.4|13015.4|13009.5|13008.5|13016.5|13015.5|13006.2|13005.1|1107
1652286000000|2022-05-11 16:20:00|13009.6|13008.6|13008.5|13007.5|13010|13008.9|13004.4|13003.2|1014
1652286300000|2022-05-11 16:25:00|13008.2|13007.2|13012.2|13011.2|13014|13013|13007.9|13006.9|739
1652286600000|2022-05-11 16:30:00|13012.3|13011.3|13012.1|13011.1|13015|13014|13009.8|13008.8|1018
1652286900000|2022-05-11 16:35:00|13012.2|13011|13004|13003|13012.3|13011.2|13001|13000|1252
1652287200000|2022-05-11 16:40:00|13004.3|13003.3|12993.7|12992.7|13004.6|13003.6|12993.4|12992.3|1280
1652287500000|2022-05-11 16:45:00|12993.4|12992.4|12995.7|12994.7|12998.5|12997.3|12989.4|12988.4|903
1652287800000|2022-05-11 16:50:00|12995.6|12994.6|12993.2|12992.2|12998.5|12997.5|12993|12992|577
1652288100000|2022-05-11 16:55:00|12993.4|12992.4|12993.9|12992.7|12996.4|12995.4|12992.1|12991.1|875
1652288400000|2022-05-11 17:00:00|12993.7|12992.9|12986.4|12985.4|12993.8|12992.9|12983|12982|1336
1652288700000|2022-05-11 17:05:00|12986.5|12985.2|12981.5|12980.5|12986.5|12985.5|12979.6|12978.6|1037
1652289000000|2022-05-11 17:10:00|12981.6|12980.6|12969.2|12968.2|12981.8|12980.8|12962.7|12961.5|1227
1652289300000|2022-05-11 17:15:00|12969.1|12968.1|12972.8|12971.8|12974.6|12973|12967.3|12966|1034
1652289600000|2022-05-11 17:20:00|12973|12972|12971.7|12970.7|12976.2|12975.2|12969|12968|1069
1652289900000|2022-05-11 17:25:00|12971.8|12970.8|12966.6|12965.6|12974.4|12973.4|12966.6|12965.6|859
1652290200000|2022-05-11 17:30:00|12966.7|12965.7|12969.3|12968.3|12972|12970.9|12966.6|12965.6|926
1652290500000|2022-05-11 17:35:00|12969.2|12968.2|12953.4|12952.4|12971.6|12970.6|12952.9|12951.1|990
1652290800000|2022-05-11 17:40:00|12953.3|12952.3|12952.7|12951.7|12954.4|12953.3|12945.3|12944.3|1176
1652291100000|2022-05-11 17:45:00|12952.9|12951.9|12963.9|12962.9|12964.1|12963.1|12951.7|12950.7|1338
1652291400000|2022-05-11 17:50:00|12964.2|12963.2|12958.7|12957.7|12964.9|12963.7|12957.8|12956.7|921
1652291700000|2022-05-11 17:55:00|12959.2|12958.2|12956.6|12955.6|12961.2|12959.9|12951.4|12950.4|872
1652292000000|2022-05-11 18:00:00|12956.2|12955|12955.3|12954.3|12962.7|12961.7|12952.6|12951.6|1232
1652292300000|2022-05-11 18:05:00|12955.2|12954.2|12966|12965|12966.4|12965.4|12954|12953|1200
1652292600000|2022-05-11 18:10:00|12965.8|12964.8|12969.5|12968.5|12969.8|12968.6|12963.2|12962.2|929
1652292900000|2022-05-11 18:15:00|12969.6|12968.6|12977|12976|12979|12977.9|12967.9|12966.9|785
1652293200000|2022-05-11 18:20:00|12977.2|12976.2|12980.3|12979.3|12982.1|12981.1|12974|12972.7|936
1652293500000|2022-05-11 18:25:00|12980.2|12979.2|12985.4|12984.4|12986.3|12985.1|12978.1|12977.1|847
1652293800000|2022-05-11 18:30:00|12985.6|12984.6|12989.6|12988.6|12989.7|12988.7|12981.8|12980.8|655
1652294100000|2022-05-11 18:35:00|12989.8|12988.8|12992.9|12991.9|12994.2|12993|12988.7|12987.6|715
1652294400000|2022-05-11 18:40:00|12992.8|12991.8|12987.8|12986.8|12993.5|12992.3|12985|12984|898
1652294700000|2022-05-11 18:45:00|12987.7|12986.7|12989.3|12988.3|12991.8|12990.8|12986.3|12984.9|755
1652295000000|2022-05-11 18:50:00|12989|12988|12984.3|12983.3|12990|12988.7|12982.1|12981.1|1138
1652295300000|2022-05-11 18:55:00|12984.2|12983|12976.3|12975.3|12984.8|12983.7|12976|12975|1054
1652295600000|2022-05-11 19:00:00|12976.5|12975.5|12981.6|12980.6|12981.7|12980.7|12975|12974|1023
1652295900000|2022-05-11 19:05:00|12981.5|12980.5|12987.8|12986.8|12988.6|12987.6|12980.8|12979.8|929
1652296200000|2022-05-11 19:10:00|12987.5|12986.5|12985.3|12984.3|12991.8|12990.8|12984.6|12983.6|825
1652296500000|2022-05-11 19:15:00|12985.4|12984.4|12988.1|12987.1|12990.3|12988.9|12985|12984|913
1652296800000|2022-05-11 19:20:00|12988.5|12987|12989.6|12988.6|12990.6|12989|12986.2|12985|1132
1652297100000|2022-05-11 19:25:00|12989.8|12988.4|12990.1|12989.1|12992.5|12991.5|12988.7|12987.5|565
1652297400000|2022-05-11 19:30:00|12990.3|12989.3|12992.3|12991.3|12993.6|12992.6|12989.9|12988.9|650
1652297700000|2022-05-11 19:35:00|12992.1|12991.1|12991.9|12990.9|12992.4|12991.4|12989.6|12988.6|620
1652298000000|2022-05-11 19:40:00|12991.8|12990.8|12992|12991|12993.8|12992.6|12989.4|12988.4|553
1652298300000|2022-05-11 19:45:00|12992.2|12991.2|12986.1|12985.1|12993.1|12992.1|12985.9|12985|500
1652298600000|2022-05-11 19:50:00|12986.2|12985.2|12986.6|12985.6|12987.8|12986.8|12984.5|12983.5|464
1652298900000|2022-05-11 19:55:00|12986.2|12985.2|12995.1|12994.1|12998.3|12997.3|12986.2|12985.2|624
1652299200000|2022-05-11 20:00:00|12995.2|12994.2|12995.3|12994.3|12998.9|12997.9|12992.9|12991.8|509
1652299500000|2022-05-11 20:05:00|12995.9|12994.5|13000.9|12999.9|13001.7|13000.7|12994.8|12993.8|319
1652299800000|2022-05-11 20:10:00|13001|12999.5|13007.1|13006.1|13007.3|13006.2|13000.6|12999.5|587
1652300100000|2022-05-11 20:15:00|13007|13005.5|13002.9|13001.9|13007.4|13006.2|13002.9|13001.9|270
1652300400000|2022-05-11 20:20:00|13003|13002|13003.1|13002.1|13004.3|13003.2|13001.8|13000.2|376
1652300700000|2022-05-11 20:25:00|13003.2|13002.2|13005.3|13004.3|13006.6|13005.3|13002.2|13001.1|391
1652301000000|2022-05-11 20:30:00|13005.2|13004.2|13002.6|13001.6|13005.2|13004.2|13002|13000.7|287
1652301300000|2022-05-11 20:35:00|13002.8|13001.4|13003.7|13001.9|13004.5|13003|13002.3|13001|343
1652301600000|2022-05-11 20:40:00|13003.8|13002.3|13002.7|13000.8|13004|13002.4|13001.7|13000.5|144
1652301900000|2022-05-11 20:45:00|13002.2|13001.2|13001.4|13000.4|13003.1|13001.7|13001.3|13000.1|116
1652302200000|2022-05-11 20:50:00|13001.8|13000|13000.8|12998.9|13001.9|13000.9|13000.1|12998.6|141
1652302500000|2022-05-11 20:55:00|13000.1|12999.3|12999.7|12993.7|13002|12999.6|12997.3|12992.7|387
1652302800000|2022-05-11 21:00:00|12999.5|12993.5|12996.3|12990.3|12999.5|12993.5|12982.4|12976.4|76
1652303100000|2022-05-11 21:05:00|12995.1|12989.1|12997.6|12994.1|12998.4|12994.2|12990.3|12984.3|423
1652303400000|2022-05-11 21:10:00|12998.3|12993|12998.9|12994.9|13002.7|12996.7|12996.7|12990.8|574
1652303700000|2022-05-11 21:15:00|12998.6|12995|12998.3|12992.3|13000.4|12995.8|12995.7|12990|643
1652304000000|2022-05-11 21:20:00|12998.2|12992.2|12998.3|12994.8|12999.2|12995.3|12995.4|12989.4|1372
1652304300000|2022-05-11 21:25:00|12998.9|12994.9|12997.9|12994|12999.5|12996|12997.5|12992|728
1652304600000|2022-05-11 21:30:00|12998|12993.7|12997.8|12994|12999.1|12995.1|12997|12992.6|207
1652304900000|2022-05-11 21:35:00|12997.3|12993.8|12997.3|12994.9|12998.8|12994.9|12997.1|12993.1|124
1652305200000|2022-05-11 21:40:00|12997.9|12994|12997.6|12995.2|12999.3|12995.3|12997.2|12993.7|154
1652305500000|2022-05-11 21:45:00|12998|12994.1|12997.8|12995.4|12999.3|12995.6|12997.4|12994.1|173
1652305800000|2022-05-11 21:50:00|12998.1|12994.8|12998.2|12995|12999.3|12995.7|12997.7|12994.3|118
1652306100000|2022-05-11 21:55:00|12997.9|12995.5|12998.2|12996.1|12999.4|12996.2|12997.7|12994|186
1652306400000|2022-05-11 22:00:00|12998.1|12996|12999.1|12997.6|13003.4|12999.7|12998.1|12994.3|827
1652306700000|2022-05-11 22:05:00|12999|12998|13004.3|13003.3|13005.2|13003.9|12998.7|12997.4|901
1652307000000|2022-05-11 22:10:00|13004.4|13003.4|13005.3|13004.3|13006.2|13004.8|13003.5|13001.6|930
1652307300000|2022-05-11 22:15:00|13005.4|13004.4|12996.9|12995.9|13006.2|13005.2|12996.9|12995.6|1150
1652307600000|2022-05-11 22:20:00|12997|12996|12995.2|12994|12999.6|12998.2|12994.9|12993.6|1050
1652307900000|2022-05-11 22:25:00|12995.3|12994.2|12994.9|12993|12995.9|12994.7|12993.2|12991.9|832
1652308200000|2022-05-11 22:30:00|12995.1|12992.9|12994.9|12993|12995.9|12994.7|12993.9|12992.6|484
1652308500000|2022-05-11 22:35:00|12995.1|12992.9|12995|12993.4|12996|12994.5|12989.6|12988.3|453
1652308800000|2022-05-11 22:40:00|12994.7|12993.7|12990.6|12988.9|12995.3|12993.7|12990.1|12988.8|595
1652309100000|2022-05-11 22:45:00|12990.7|12989|12989.8|12988.1|12991|12990|12989.2|12987.9|456
1652309400000|2022-05-11 22:50:00|12989.7|12988|12986.8|12985.8|12989.8|12988.1|12983.4|12982.2|831
1652309700000|2022-05-11 22:55:00|12986.9|12985.9|12992|12990.4|12993.3|12992.1|12986.7|12985.4|384
1652310000000|2022-05-11 23:00:00|12991.7|12990.7|12993.6|12992.6|12995|12993.8|12991.7|12990.7|327
1652310300000|2022-05-11 23:05:00|12993.5|12992.5|12992.2|12991.2|12993.9|12992.9|12990.1|12988.8|541
1652310600000|2022-05-11 23:10:00|12992.3|12991.3|12995.1|12994.1|12995.7|12994.7|12991.4|12990.4|464
1652310900000|2022-05-11 23:15:00|12994.9|12993.9|12989.5|12988.8|12995.6|12994.6|12989.5|12988.7|396
1652311200000|2022-05-11 23:20:00|12989.6|12988.9|12985.4|12984.4|12992.3|12991.3|12984.3|12983.4|377
1652311500000|2022-05-11 23:25:00|12985.6|12984.6|12983.8|12982.8|12988.8|12987.8|12983.7|12982.7|246
1652311800000|2022-05-11 23:30:00|12983.9|12982.9|12984.3|12983.6|12985.8|12985|12983.5|12982.7|344
1652312100000|2022-05-11 23:35:00|12984.4|12983.7|12990.9|12989.9|12991.1|12990.1|12983.6|12982.9|298
1652312400000|2022-05-11 23:40:00|12991|12990|12983.6|12982.9|12992.1|12991.2|12982.3|12981.6|484
1652312700000|2022-05-11 23:45:00|12983.7|12983|12984.5|12983.5|12986.7|12985.7|12982.3|12981.6|494
1652313000000|2022-05-11 23:50:00|12984.7|12983.7|12983.4|12982.4|12988.4|12987.4|12982.5|12981.6|625
1652313300000|2022-05-11 23:55:00|12983.5|12982.5|12985.2|12984.5|12988.2|12987.5|12983.2|12982.2|561
1652313600000|2022-05-12 00:00:00|12985.3|12984.3|12965|12964|12985.8|12984.9|12964.8|12963.5|1422
1652313900000|2022-05-12 00:05:00|12965.2|12963.6|12964.8|12963.8|12971.9|12970.8|12956.5|12955.3|1324
1652314200000|2022-05-12 00:10:00|12964.9|12963.9|12968.8|12967.8|12970.1|12969.1|12961.4|12960.4|1074
1652314500000|2022-05-12 00:15:00|12968.6|12967.9|12954.9|12953.9|12970.1|12969.1|12953.3|12952.1|1172
1652314800000|2022-05-12 00:20:00|12954.8|12953.8|12955.9|12954.9|12957.9|12956.8|12951.3|12950.5|982
1652315100000|2022-05-12 00:25:00|12955.8|12954.8|12961.4|12960.4|12962.5|12961.5|12951.2|12950.3|1146
1652315400000|2022-05-12 00:30:00|12961.2|12960.2|12957.4|12956.7|12963.4|12962.4|12956.5|12955.6|938
1652315700000|2022-05-12 00:35:00|12957.5|12956.8|12955.8|12954.8|12965.1|12964.1|12954.7|12953.7|977
1652316000000|2022-05-12 00:40:00|12956.1|12955.1|12962.1|12961.1|12962.3|12961.5|12952.1|12951.1|1089
1652316300000|2022-05-12 00:45:00|12962|12961|12967.8|12966.8|12969.3|12968.3|12961.5|12960.7|984
1652316600000|2022-05-12 00:50:00|12967.6|12966.6|12973.1|12972.1|12976|12975.1|12966.2|12965.3|1026
1652316900000|2022-05-12 00:55:00|12971.4|12969.8|12974.7|12973.7|12978|12977|12968.5|12967.6|1186
1652317200000|2022-05-12 01:00:00|12974.6|12973.6|12973.7|12972.7|12980.8|12980|12970.5|12969.5|907
1652317500000|2022-05-12 01:05:00|12973.8|12972.8|12978.1|12977.1|12978.2|12977.3|12972.1|12971.2|835
1652317800000|2022-05-12 01:10:00|12978.3|12977.6|12977.5|12976.5|12984.7|12983.8|12976.3|12975.3|1004
1652318100000|2022-05-12 01:15:00|12977.4|12976.4|12974.3|12973.6|12978|12977.1|12973.3|12972.5|724
1652318400000|2022-05-12 01:20:00|12974.2|12973.5|12971.9|12970.9|12979.5|12978.7|12967.8|12966.8|861
1652318700000|2022-05-12 01:25:00|12972|12971|12978.1|12977.1|12980.2|12979.2|12969|12968.2|806
1652319000000|2022-05-12 01:30:00|12978.2|12977.4|12974.6|12973.6|12980.3|12979.3|12971.5|12970.5|922
1652319300000|2022-05-12 01:35:00|12974.5|12973.5|12979.6|12978.6|12979.7|12979|12972.8|12971.8|740
1652319600000|2022-05-12 01:40:00|12979.3|12978.5|12978.5|12977.5|12981.4|12980.6|12976.1|12975.4|667
1652319900000|2022-05-12 01:45:00|12978.6|12977.6|12987.2|12986.2|12989|12988|12978|12977|867
1652320200000|2022-05-12 01:50:00|12987.1|12986.1|12989|12988.3|12989.8|12988.8|12985.8|12985|637
1652320500000|2022-05-12 01:55:00|12988.8|12987.8|12986.5|12985.8|12990.4|12989.7|12984.6|12983.8|696
1652320800000|2022-05-12 02:00:00|12986.4|12985.7|12984.9|12983.9|12987.7|12986.9|12983|12982|614
1652321100000|2022-05-12 02:05:00|12985|12984|12988.1|12987.1|12990.4|12989.5|12984.3|12983.6|688
1652321400000|2022-05-12 02:10:00|12988.2|12987.2|12986.3|12985.6|12991.4|12990.6|12986.2|12985.4|518
1652321700000|2022-05-12 02:15:00|12986.2|12985.5|12986.3|12985.3|12987.9|12987.1|12983.7|12983|526
1652322000000|2022-05-12 02:20:00|12986.4|12985.4|12983.7|12983|12986.4|12985.6|12982.5|12981.7|650
1652322300000|2022-05-12 02:25:00|12983.8|12982.8|12978.8|12978.1|12983.9|12983|12977.1|12976.4|522
1652322600000|2022-05-12 02:30:00|12978.9|12978.2|12979.5|12978.5|12981|12980|12977|12976.1|646
1652322900000|2022-05-12 02:35:00|12979.4|12978.7|12973.7|12973|12980.5|12979.7|12973.4|12972.6|554
1652323200000|2022-05-12 02:40:00|12973.8|12973.1|12972.3|12971.6|12976.7|12976|12970.7|12969.8|550
1652323500000|2022-05-12 02:45:00|12972.4|12971.4|12973.4|12972.7|12974.5|12973.6|12969.8|12968.8|629
1652323800000|2022-05-12 02:50:00|12973.5|12972.8|12975.8|12974.8|12976.4|12975.5|12969.8|12968.9|762
1652324100000|2022-05-12 02:55:00|12975.7|12974.7|12979|12978|12980.1|12979.1|12975.1|12974.3|616
1652324400000|2022-05-12 03:00:00|12979.4|12978.4|12975.4|12974.4|12981.1|12980.4|12974.6|12973.6|487
1652324700000|2022-05-12 03:05:00|12975.3|12974.3|12976.9|12976.2|12979.5|12978.7|12975.3|12974.3|428
1652325000000|2022-05-12 03:10:00|12977.1|12976.1|12976|12975.3|12978.9|12977.9|12975.3|12974.4|452
1652325300000|2022-05-12 03:15:00|12976.2|12975.2|12971.6|12970.6|12976.3|12975.3|12969.2|12968.2|625
1652325600000|2022-05-12 03:20:00|12971.4|12970.4|12973.4|12972.7|12974.8|12974.1|12970.7|12969.9|777
1652325900000|2022-05-12 03:25:00|12973.3|12972.6|12975.1|12974.1|12976.6|12975.7|12970.9|12969.9|577
1652326200000|2022-05-12 03:30:00|12975|12974|12976.3|12975.6|12978.7|12977.8|12974.6|12973.7|446
1652326500000|2022-05-12 03:35:00|12976.5|12975.5|12978.5|12977.8|12980.1|12979.4|12975.4|12974.5|544
1652326800000|2022-05-12 03:40:00|12978.6|12977.9|12979.2|12978.5|12982.1|12981.1|12978.4|12977.7|560
1652327100000|2022-05-12 03:45:00|12979.1|12978.4|12982.5|12981.8|12984.9|12984.1|12977.8|12977|613
1652327400000|2022-05-12 03:50:00|12982.7|12982|12981.8|12980.8|12983.7|12983|12980|12979|475
1652327700000|2022-05-12 03:55:00|12981.9|12980.9|12983.3|12982.6|12985.9|12985.2|12981.9|12980.9|412
1652328000000|2022-05-12 04:00:00|12983.2|12982.5|12983.2|12982.5|12984.6|12983.7|12981.6|12980.8|665
1652328300000|2022-05-12 04:05:00|12983.1|12982.4|12979.9|12979.2|12985.5|12984.7|12977|12976.3|618
1652328600000|2022-05-12 04:10:00|12980|12979.3|12978.6|12977.9|12981.4|12980.7|12977.6|12976.9|662
1652328900000|2022-05-12 04:15:00|12978.5|12977.8|12981.7|12980.7|12982.3|12981.5|12977.6|12976.9|539
1652329200000|2022-05-12 04:20:00|12981.6|12980.9|12977.6|12976.9|12983.9|12983.2|12977.6|12976.9|434
1652329500000|2022-05-12 04:25:00|12977.5|12976.8|12980.7|12980|12981|12980.3|12976|12975.3|564
1652329800000|2022-05-12 04:30:00|12980.9|12979.9|12982.6|12981.9|12983.8|12982.9|12980.1|12979.4|395
1652330100000|2022-05-12 04:35:00|12982.5|12981.8|12979.5|12978.8|12982.6|12981.8|12978.4|12977.7|466
1652330400000|2022-05-12 04:40:00|12979.7|12979|12979.3|12978.3|12980.6|12979.9|12977.5|12976.8|480
1652330700000|2022-05-12 04:45:00|12979.2|12978.2|12980.8|12979.8|12981|12980.1|12976.8|12975.9|487
1652331000000|2022-05-12 04:50:00|12980.7|12979.7|12980.2|12979.5|12982|12981.3|12979.3|12978.6|434
1652331300000|2022-05-12 04:55:00|12980.3|12979.6|12978.9|12977.9|12983.8|12983.1|12977.3|12976.5|550
1652331600000|2022-05-12 05:00:00|12978.8|12978.1|12979.2|12978.5|12980.5|12979.5|12978.1|12977.4|606
1652331900000|2022-05-12 05:05:00|12979.3|12978.6|12974.8|12974.1|12979.3|12978.6|12972|12971|524
1652332200000|2022-05-12 05:10:00|12974.9|12974.2|12967.4|12966.4|12975.6|12974.6|12965.4|12964.4|760
1652332500000|2022-05-12 05:15:00|12967|12966|12967.5|12966.8|12969|12968.3|12961.9|12960.5|827
1652332800000|2022-05-12 05:20:00|12967.6|12966.9|12964.9|12963.9|12969.3|12968.3|12961.8|12960.8|816
1652333100000|2022-05-12 05:25:00|12964.7|12963.7|12966.3|12965.3|12967.3|12966.3|12961|12960|594
1652333400000|2022-05-12 05:30:00|12966.4|12965.4|12967.7|12966.7|12969|12968|12964.5|12963.7|638
1652333700000|2022-05-12 05:35:00|12967.8|12966.8|12967.7|12966.7|12968.7|12967.8|12964|12963.3|805
1652334000000|2022-05-12 05:40:00|12967.8|12966.8|12968.7|12968|12972.3|12971.5|12966.2|12965.5|721
1652334300000|2022-05-12 05:45:00|12968.8|12968.1|12967.7|12967|12971|12970.3|12967.3|12966.6|543
1652334600000|2022-05-12 05:50:00|12967.9|12966.9|12960.4|12959.7|12969.1|12968.2|12959.4|12958.4|803
1652334900000|2022-05-12 05:55:00|12960.5|12959.8|12961.9|12960.9|12964.2|12963.3|12958.8|12958.1|713
1652335200000|2022-05-12 06:00:00|12962.2|12960.7|12961.5|12960.5|12962.2|12961.2|12953.2|12952.2|950
1652335500000|2022-05-12 06:05:00|12961.6|12960.6|12965.1|12964.1|12966.8|12965.9|12959.4|12958.4|888
1652335800000|2022-05-12 06:10:00|12965.6|12964.6|12962|12961|12965.8|12965.1|12960.8|12960|858
1652336100000|2022-05-12 06:15:00|12962.1|12961.1|12956.8|12955.8|12962.6|12961.7|12956.6|12955.6|866
1652336400000|2022-05-12 06:20:00|12956.9|12955.9|12931.5|12930.5|12956.9|12956.1|12930.8|12929.4|1487
1652336700000|2022-05-12 06:25:00|12931.3|12930.3|12932.6|12931.6|12938.5|12937.5|12928.4|12927.4|1275
1652337000000|2022-05-12 06:30:00|12932.5|12931.5|12941.6|12940.6|12941.6|12940.6|12929.9|12928.9|1046
1652337300000|2022-05-12 06:35:00|12941.5|12940.5|12948.8|12947.8|12950|12949|12939.8|12938.8|990
1652337600000|2022-05-12 06:40:00|12948.9|12947.9|12942.3|12941.3|12950.5|12949.5|12941.1|12940.2|740
1652337900000|2022-05-12 06:45:00|12942.2|12941.2|12929.2|12928.2|12943.3|12942.3|12927.4|12926.1|844
1652338200000|2022-05-12 06:50:00|12929.1|12928.1|12930.5|12929.8|12931|12930.3|12920.4|12918.9|1016
1652338500000|2022-05-12 06:55:00|12930.6|12929.6|12931.4|12930.4|12934|12933|12927.1|12926.2|939
1652338800000|2022-05-12 07:00:00|12931.5|12930.5|12912.1|12911.1|12932.2|12931.2|12899|12897.6|1662
1652339100000|2022-05-12 07:05:00|12912|12911|12900.6|12899.6|12912.4|12911.4|12890.8|12889.8|1589
1652339400000|2022-05-12 07:10:00|12900.5|12899.5|12907.3|12906.3|12913|12911.8|12894.4|12893.4|1463
1652339700000|2022-05-12 07:15:00|12907.7|12906|12908.1|12907.1|12916.9|12915.9|12904.9|12903.9|1529
1652340000000|2022-05-12 07:20:00|12908|12907|12903.8|12902.3|12913.1|12912.1|12894.6|12893.3|1425
1652340300000|2022-05-12 07:25:00|12903.9|12901.5|12902.9|12901.9|12911.6|12910.5|12900|12899|1360
1652340600000|2022-05-12 07:30:00|12902.7|12901.7|12885.9|12884.9|12906.8|12905.9|12885.3|12884.3|1487
1652340900000|2022-05-12 07:35:00|12885.8|12884.8|12867|12865.4|12886.1|12885.1|12859.8|12858.2|1741
1652341200000|2022-05-12 07:40:00|12866.3|12865.3|12881.2|12879.7|12885.3|12883.9|12859.2|12858.1|1937
1652341500000|2022-05-12 07:45:00|12881|12880|12893.5|12892.5|12899.4|12897.7|12878.9|12877.5|1656
1652341800000|2022-05-12 07:50:00|12893.4|12892.4|12875.3|12874.3|12894.4|12893.4|12864.8|12863.3|1826
1652342100000|2022-05-12 07:55:00|12875.2|12874.2|12884.6|12883.6|12887.6|12886.4|12873.5|12872.3|1568
1652342400000|2022-05-12 08:00:00|12884.7|12883.7|12878.5|12877.5|12888.6|12887.2|12877.6|12876.6|1522
1652342700000|2022-05-12 08:05:00|12877.9|12876.9|12875.8|12874.8|12882.6|12881.6|12869.3|12867.9|1487
1652343000000|2022-05-12 08:10:00|12875.7|12874.7|12847.6|12845.9|12875.9|12874.9|12841|12839.6|1931
1652343300000|2022-05-12 08:15:00|12847.7|12846.1|12857|12855.5|12865.7|12864|12847.7|12846|1768
1652343600000|2022-05-12 08:20:00|12856.8|12855.8|12858.9|12857.9|12865|12864|12851.5|12850.1|1349
1652343900000|2022-05-12 08:25:00|12858.4|12857.7|12869.1|12867.5|12871.5|12870.5|12856.6|12855.6|1286
1652344200000|2022-05-12 08:30:00|12869.3|12867.4|12869.8|12868.8|12875|12874|12866.3|12865.3|1133
1652344500000|2022-05-12 08:35:00|12869.9|12868.9|12855.9|12854.9|12871.1|12870|12848.3|12846.9|1545
1652344800000|2022-05-12 08:40:00|12856.4|12854.8|12855.9|12854.9|12862.6|12861.6|12850.4|12849.4|1334
1652345100000|2022-05-12 08:45:00|12856.1|12855.1|12856|12855|12862|12861|12850.3|12849.3|1262
1652345400000|2022-05-12 08:50:00|12855.9|12854.9|12869.1|12868.1|12870.5|12869.4|12854.2|12853.2|977
1652345700000|2022-05-12 08:55:00|12869|12868|12855.6|12854.6|12869|12868|12854.7|12853.7|1035
1652346000000|2022-05-12 09:00:00|12855.7|12854.7|12861.1|12860.1|12869.5|12868.5|12855.1|12854.1|1413
1652346300000|2022-05-12 09:05:00|12861|12860|12854.4|12852.7|12864.9|12863.5|12851.8|12850.7|1099
1652346600000|2022-05-12 09:10:00|12854|12853|12865|12864|12865.5|12864.5|12851|12849.9|1125
1652346900000|2022-05-12 09:15:00|12865.2|12864.2|12865.8|12864.8|12871.9|12870.9|12863.8|12862.9|1113
1652347200000|2022-05-12 09:20:00|12866.1|12865.1|12860.9|12859.9|12868.1|12867|12858.1|12857.1|945
1652347500000|2022-05-12 09:25:00|12861|12860|12865.3|12864.3|12866.3|12865.3|12856.8|12855.8|1018
1652347800000|2022-05-12 09:30:00|12865.4|12864.4|12858.9|12857.9|12867.1|12866.1|12858.5|12857.6|1038
1652348100000|2022-05-12 09:35:00|12859|12858|12870|12869|12874.1|12872.8|12859|12858|1141
1652348400000|2022-05-12 09:40:00|12870.1|12869.1|12876.2|12875.2|12876.8|12875.8|12865.4|12864.6|889
1652348700000|2022-05-12 09:45:00|12876.1|12875.4|12879.2|12878.2|12885.5|12884.5|12870.4|12869.3|1100
1652349000000|2022-05-12 09:50:00|12879.1|12878.1|12879.8|12878.8|12883.9|12882.9|12876.6|12875.3|854
1652349300000|2022-05-12 09:55:00|12879.7|12879|12873.7|12872.7|12880.3|12879.3|12872.2|12871.2|715
1652349600000|2022-05-12 10:00:00|12873.5|12872.5|12866.7|12865.7|12873.7|12872.7|12863.9|12862.9|964
1652349900000|2022-05-12 10:05:00|12866.9|12865.9|12873.4|12872.4|12877.2|12875.9|12866.9|12865.9|902
1652350200000|2022-05-12 10:10:00|12873|12872|12871.9|12870.9|12877.6|12876.6|12869.1|12868.1|852
1652350500000|2022-05-12 10:15:00|12872.3|12871.3|12880.3|12879.3|12880.3|12879.4|12870.7|12869.9|963
1652350800000|2022-05-12 10:20:00|12880|12879.4|12882.5|12881.5|12882.9|12881.9|12874.2|12873.2|908
1652351100000|2022-05-12 10:25:00|12882.6|12881.6|12874.5|12873.5|12883.3|12882.3|12873.9|12873|886
1652351400000|2022-05-12 10:30:00|12874.4|12873.4|12872.4|12871.4|12879.6|12878.6|12872.4|12871.4|708
1652351700000|2022-05-12 10:35:00|12872.5|12871.5|12873.8|12872.8|12876.4|12875.4|12870|12869|829
1652352000000|2022-05-12 10:40:00|12873.9|12872.9|12879.7|12878.7|12880.8|12879.8|12873.8|12872.8|801
1652352300000|2022-05-12 10:45:00|12879.6|12878.6|12871.5|12870.5|12880|12879.1|12871|12870.2|702
1652352600000|2022-05-12 10:50:00|12871.7|12870.7|12870.2|12869.2|12873.7|12872.7|12865.5|12864.5|700
1652352900000|2022-05-12 10:55:00|12870.7|12869.7|12869.2|12868.2|12872.6|12871.6|12867.1|12866.1|739
1652353200000|2022-05-12 11:00:00|12869.3|12868.3|12863.4|12862.4|12873|12872|12862.7|12861.9|859
1652353500000|2022-05-12 11:05:00|12863.3|12862.3|12857.1|12856.1|12865|12864|12852.5|12851.5|974
1652353800000|2022-05-12 11:10:00|12857.2|12856.2|12866.1|12865.1|12868.8|12867.8|12857.1|12856.1|830
1652354100000|2022-05-12 11:15:00|12866.2|12865.2|12866.1|12865.1|12867.5|12866.5|12861.3|12860.5|816
1652354400000|2022-05-12 11:20:00|12865.8|12864.8|12869.3|12868.3|12871.2|12870.2|12861.5|12860.8|771
1652354700000|2022-05-12 11:25:00|12869.4|12868.4|12862.2|12861.5|12869.5|12868.5|12860.9|12860.2|871
1652355000000|2022-05-12 11:30:00|12862|12861|12855.5|12854.5|12862.2|12861.5|12852|12850.8|1015
1652355300000|2022-05-12 11:35:00|12855.6|12854.6|12853.7|12853|12859.1|12858.1|12843.9|12842.9|1118
1652355600000|2022-05-12 11:40:00|12853.8|12853.1|12860.4|12859.7|12862.2|12861.4|12852.9|12851.9|1072
1652355900000|2022-05-12 11:45:00|12860.2|12859.5|12857.9|12856.9|12861.2|12860.3|12855.2|12854.2|962
1652356200000|2022-05-12 11:50:00|12858|12857|12861.1|12860.1|12863.5|12862.2|12847.9|12847.2|1299
1652356500000|2022-05-12 11:55:00|12861|12860|12853.3|12852.3|12864.1|12863.2|12850.7|12849.6|943
1652356800000|2022-05-12 12:00:00|12853.2|12852.2|12858.8|12857.8|12863.1|12862.3|12849.5|12848.3|984
1652357100000|2022-05-12 12:05:00|12858.9|12857.9|12856.7|12855.7|12864.7|12863.7|12855.9|12854.9|799
1652357400000|2022-05-12 12:10:00|12856.2|12855.2|12862|12861|12863.1|12862.1|12854.2|12853.2|805
1652357700000|2022-05-12 12:15:00|12861.8|12860.8|12873.1|12872.1|12874.8|12873.8|12860.5|12859.5|1150
1652358000000|2022-05-12 12:20:00|12873.3|12872.3|12867.7|12866.7|12874.7|12873.7|12863.7|12862.7|930
1652358300000|2022-05-12 12:25:00|12867.6|12866.6|12862.8|12858.6|12870.3|12869.3|12855.2|12854|1067
1652358600000|2022-05-12 12:30:00|12862.9|12858.7|12847.6|12846.1|12862.9|12860.5|12842.5|12841.1|1731
1652358900000|2022-05-12 12:35:00|12848|12847|12821.2|12819.5|12850.3|12848.7|12814.3|12812.6|1986
1652359200000|2022-05-12 12:40:00|12821.4|12819.6|12819.7|12818.7|12826.6|12825.3|12814.8|12813|1605
1652359500000|2022-05-12 12:45:00|12819.8|12818.8|12812.8|12811.8|12825.5|12824.1|12805.7|12804.7|1351
1652359800000|2022-05-12 12:50:00|12812.9|12811.9|12802.5|12801.5|12814.8|12813.8|12802.1|12801.1|1158
1652360100000|2022-05-12 12:55:00|12802.6|12801.6|12812.3|12811.3|12814|12812.9|12797.3|12795.3|1532
1652360400000|2022-05-12 13:00:00|12812.2|12811.2|12816.6|12815.6|12824.1|12822.9|12809.3|12808.3|1296
1652360700000|2022-05-12 13:05:00|12816.5|12815.5|12822.7|12821.7|12824.7|12823.7|12813.6|12812.6|1055
1652361000000|2022-05-12 13:10:00|12822.4|12820.7|12809.2|12808.2|12825.6|12824.5|12804.9|12804.1|1111
1652361300000|2022-05-12 13:15:00|12809.3|12808.3|12816.9|12815.9|12821.9|12820.9|12806.3|12805.3|1021
1652361600000|2022-05-12 13:20:00|12817|12816|12814.9|12813.9|12823.7|12822.7|12808.3|12807.3|1195
1652361900000|2022-05-12 13:25:00|12814.8|12813.8|12811.8|12810.8|12816.3|12815.3|12808.3|12807.3|1043
1652362200000|2022-05-12 13:30:00|12812|12811|12779.1|12778.1|12821.3|12820|12778.2|12777.1|1939
1652362500000|2022-05-12 13:35:00|12779.3|12777.8|12765.9|12764.9|12788.8|12787.8|12752.5|12750.6|1959
1652362800000|2022-05-12 13:40:00|12765.8|12764.8|12774.6|12773.6|12778.4|12777.2|12758.9|12757.5|1657
1652363100000|2022-05-12 13:45:00|12774.5|12773.5|12778.3|12777.3|12784.2|12783.1|12765.2|12764.3|1526
1652363400000|2022-05-12 13:50:00|12778.2|12777.2|12788.2|12786.6|12788.2|12787.1|12775.8|12774.8|1317
1652363700000|2022-05-12 13:55:00|12788.1|12786.5|12795.6|12794.9|12797.2|12796|12780.8|12779.6|1489
1652364000000|2022-05-12 14:00:00|12795.5|12794.8|12783.7|12782.7|12795.6|12794.8|12776.8|12775.8|1498
1652364300000|2022-05-12 14:05:00|12783.8|12782.8|12793.9|12792.9|12794.6|12793.5|12783.8|12782.8|1292
1652364600000|2022-05-12 14:10:00|12793.8|12792.8|12815.1|12814.1|12826.6|12824.5|12792.5|12791.5|1729
1652364900000|2022-05-12 14:15:00|12814.4|12813.4|12811.2|12810.2|12821.1|12820.1|12806.1|12804.9|1334
1652365200000|2022-05-12 14:20:00|12811.1|12810.1|12815.9|12814.9|12817.6|12816.5|12803.3|12802.4|1275
1652365500000|2022-05-12 14:25:00|12815.7|12814.7|12813.7|12812.7|12820.3|12819.3|12811.2|12810.3|1219
1652365800000|2022-05-12 14:30:00|12813.8|12812.8|12807.2|12806.2|12821.1|12820.1|12805.4|12804.4|1389
1652366100000|2022-05-12 14:35:00|12806.6|12805.6|12818.7|12817.7|12819.4|12818.4|12805|12804.2|1220
1652366400000|2022-05-12 14:40:00|12819.1|12817.5|12820.1|12819.1|12823.6|12822.4|12812|12811|1148
1652366700000|2022-05-12 14:45:00|12820|12819.4|12820.2|12819.2|12826|12824.8|12815.2|12814.1|1128
1652367000000|2022-05-12 14:50:00|12820.1|12819.1|12810.7|12809.7|12826.4|12823.9|12809.6|12808.6|1276
1652367300000|2022-05-12 14:55:00|12810.8|12809.8|12812.4|12811.7|12815.7|12814.8|12808.7|12808|1123
1652367600000|2022-05-12 15:00:00|12812.6|12811.6|12822.7|12821.7|12824.4|12823.4|12809.2|12808.3|1021
1652367900000|2022-05-12 15:05:00|12822.8|12821.8|12824|12823|12831|12830|12818|12817|1061
1652368200000|2022-05-12 15:10:00|12824.1|12823.1|12829.5|12828.8|12830.1|12829.1|12813.5|12812.6|1098
1652368500000|2022-05-12 15:15:00|12829.3|12828.6|12831.9|12830.9|12834.8|12833.8|12825.3|12824.3|941
1652368800000|2022-05-12 15:20:00|12831.8|12830.8|12824.8|12823.8|12831.8|12830.8|12820.4|12819.7|907
1652369100000|2022-05-12 15:25:00|12824.7|12823.7|12820.4|12819.7|12826.9|12825.9|12820.1|12819.1|756
1652369400000|2022-05-12 15:30:00|12820.3|12819.6|12817.3|12816.3|12820.8|12820|12815.2|12814.3|981
1652369700000|2022-05-12 15:35:00|12817.5|12816.5|12822.5|12821.5|12822.8|12821.8|12815.2|12814.2|729
1652370000000|2022-05-12 15:40:00|12823.6|12822.6|12824.7|12823.7|12825.5|12824.6|12818.2|12817.2|795
1652370300000|2022-05-12 15:45:00|12824.6|12823.9|12823.9|12823.2|12829|12828.2|12821.3|12820.4|879
1652370600000|2022-05-12 15:50:00|12824.1|12823.1|12817.5|12816.5|12824.9|12823.9|12815.2|12814.2|832
1652370900000|2022-05-12 15:55:00|12817.3|12816.3|12810.8|12810.1|12817.6|12816.6|12810|12809.2|967
1652371200000|2022-05-12 16:00:00|12810.9|12809.9|12810.6|12809.9|12817.7|12816.4|12810.2|12809.2|1047
1652371500000|2022-05-12 16:05:00|12810.5|12809.8|12823.6|12822.6|12826.1|12825.1|12810.3|12809.6|995
1652371800000|2022-05-12 16:10:00|12823.5|12822.5|12821.1|12820.1|12825.1|12824.1|12818.8|12817.8|978
1652372100000|2022-05-12 16:15:00|12821.4|12819.8|12827.4|12826.4|12827.9|12826.9|12818.2|12816.9|842
1652372400000|2022-05-12 16:20:00|12827.2|12826.5|12830.2|12829.5|12833.2|12832.2|12826.3|12825.3|763
1652372700000|2022-05-12 16:25:00|12830.4|12829.4|12827|12826|12832.9|12831.9|12826.9|12825.9|647
1652373000000|2022-05-12 16:30:00|12826.5|12825.5|12825.6|12824.6|12828.4|12827.4|12822.6|12821.6|744
1652373300000|2022-05-12 16:35:00|12825.7|12824.7|12826.2|12825.2|12828.2|12827.2|12823.2|12822.2|571
1652373600000|2022-05-12 16:40:00|12826|12825.3|12830.2|12829.2|12830.5|12829.5|12825|12824|679
1652373900000|2022-05-12 16:45:00|12830|12829|12832.3|12831.3|12838|12837|12829.1|12828.1|793
1652374200000|2022-05-12 16:50:00|12832.2|12831.2|12833.5|12832.5|12837.9|12836.7|12831.9|12830.5|805
1652374500000|2022-05-12 16:55:00|12833.3|12832.3|12840.9|12839.9|12841.4|12840.4|12833.1|12832.1|667
1652374800000|2022-05-12 17:00:00|12840.2|12839.2|12837.8|12837.1|12840.6|12839.6|12833.6|12832.7|1108
1652375100000|2022-05-12 17:05:00|12837.7|12837|12837.3|12836.3|12839.7|12838.7|12835.1|12834.1|832
1652375400000|2022-05-12 17:10:00|12837.2|12836.2|12830.3|12829.6|12838.2|12837.2|12827.7|12826.9|792
1652375700000|2022-05-12 17:15:00|12830.4|12829.7|12825.1|12824.1|12830.4|12829.7|12822.9|12821.9|615
1652376000000|2022-05-12 17:20:00|12825.2|12824.2|12827.7|12826.7|12828.7|12827.7|12822.5|12821.5|578
1652376300000|2022-05-12 17:25:00|12827.6|12826.6|12827.2|12826.2|12827.9|12827|12823.9|12823.1|641
1652376600000|2022-05-12 17:30:00|12827|12826|12821.1|12820.4|12829.9|12828.9|12820.8|12820|775
1652376900000|2022-05-12 17:35:00|12820.9|12820.2|12823|12822|12826|12825|12818.4|12817.4|740
1652377200000|2022-05-12 17:40:00|12822.9|12821.9|12827.8|12827.1|12830|12829.1|12822.4|12821.4|544
1652377500000|2022-05-12 17:45:00|12827.7|12827|12830.6|12829.6|12832.7|12831.7|12827.7|12827|531
1652377800000|2022-05-12 17:50:00|12830.4|12829.7|12830.1|12829.1|12833.8|12832.8|12828.4|12827.4|634
1652378100000|2022-05-12 17:55:00|12830.2|12829.2|12830.6|12829.6|12834.5|12833.5|12829.5|12828.8|616
1652378400000|2022-05-12 18:00:00|12830.5|12829.5|12831.5|12830.5|12833.4|12832.6|12826.9|12826.1|577
1652378700000|2022-05-12 18:05:00|12831.4|12830.8|12831.6|12830.6|12832.6|12831.6|12829.6|12828.6|405
1652379000000|2022-05-12 18:10:00|12831.7|12830.7|12829.6|12828.6|12832.3|12831.4|12828.4|12827.6|528
1652379300000|2022-05-12 18:15:00|12829.5|12828.5|12835|12834.3|12837.3|12836.5|12829.4|12828.4|677
1652379600000|2022-05-12 18:20:00|12834.9|12834.2|12831.4|12830.7|12836.1|12835.4|12830.5|12829.5|620
1652379900000|2022-05-12 18:25:00|12831.3|12830.6|12827.7|12826.7|12831.4|12830.7|12827.7|12826.7|472
1652380200000|2022-05-12 18:30:00|12828.1|12826.5|12822.4|12821.4|12828.4|12827|12816.9|12815.6|952
1652380500000|2022-05-12 18:35:00|12822.3|12821.3|12821.3|12820.3|12824.1|12823.1|12820|12819|645
1652380800000|2022-05-12 18:40:00|12821.1|12820.1|12816.1|12815.4|12822|12821|12814.8|12813.9|719
1652381100000|2022-05-12 18:45:00|12816|12815.3|12813.5|12812.8|12816.9|12815.9|12812.9|12811.9|713
1652381400000|2022-05-12 18:50:00|12813.7|12812.7|12815.1|12814.4|12816.4|12815.4|12812.2|12811.5|561
1652381700000|2022-05-12 18:55:00|12815|12814.3|12810.6|12809.6|12815.1|12814.4|12808.1|12807.1|876
1652382000000|2022-05-12 19:00:00|12810.5|12809.5|12820.7|12819.7|12821.3|12820.4|12810.5|12809.5|756
1652382300000|2022-05-12 19:05:00|12820.8|12819.8|12824.6|12823.6|12824.6|12823.6|12819.1|12818.3|519
1652382600000|2022-05-12 19:10:00|12824.1|12823.4|12823|12822|12828.2|12827.2|12818.2|12817.5|801
1652382900000|2022-05-12 19:15:00|12822.6|12821.6|12824.8|12823.8|12826|12825.1|12821.1|12819.8|510
1652383200000|2022-05-12 19:20:00|12824.7|12823.7|12825.3|12824.3|12826|12825.3|12823.2|12822.2|538
1652383500000|2022-05-12 19:25:00|12825.2|12824.2|12830.6|12829.6|12832.1|12831.1|12825.2|12824.2|610
1652383800000|2022-05-12 19:30:00|12830.7|12829.7|12833.6|12832.6|12834.3|12833.3|12830.3|12829.3|719
1652384100000|2022-05-12 19:35:00|12833.5|12832.5|12835|12834|12835.4|12834.2|12829.8|12828.8|741
1652384400000|2022-05-12 19:40:00|12835.3|12834.3|12838|12837|12838.3|12837.3|12833.4|12832.2|735
1652384700000|2022-05-12 19:45:00|12837.9|12836.9|12840.1|12839.1|12841.5|12840.5|12834.4|12833.4|779
1652385000000|2022-05-12 19:50:00|12840|12839|12842|12841|12842.4|12841.1|12836.8|12835.7|995
1652385300000|2022-05-12 19:55:00|12842.1|12841.1|12844.8|12844.1|12845.1|12844.4|12839.6|12838.6|912
1652385600000|2022-05-12 20:00:00|12845.3|12844.6|12842.8|12841.8|12846.1|12845.1|12842.7|12841.7|378
1652385900000|2022-05-12 20:05:00|12842.6|12841.9|12844|12843|12845|12844|12842.2|12841.3|216
1652386200000|2022-05-12 20:10:00|12844.1|12843.1|12837.6|12836.6|12844.5|12843.5|12837.4|12836.4|285
1652386500000|2022-05-12 20:15:00|12837.7|12836.7|12836.6|12835.6|12838.5|12837.6|12836.3|12835.1|347
1652386800000|2022-05-12 20:20:00|12836.5|12835.5|12835|12834.3|12837.1|12836.1|12834.2|12832.9|176
1652387100000|2022-05-12 20:25:00|12835.1|12834.4|12835.5|12834.5|12837.5|12836.5|12834.1|12833.2|239
1652387400000|2022-05-12 20:30:00|12835.4|12834.4|12834.4|12833.4|12836.3|12835.3|12833|12832|263
1652387700000|2022-05-12 20:35:00|12834.5|12833.5|12836.3|12835.3|12837.4|12836.7|12834.2|12833.2|326
1652388000000|2022-05-12 20:40:00|12836.1|12835.4|12834.7|12833.1|12836.4|12835.5|12830.9|12830.2|189
1652388300000|2022-05-12 20:45:00|12834.6|12833.3|12833.2|12832.2|12838.1|12836.8|12833.1|12832.1|294
1652388600000|2022-05-12 20:50:00|12833.3|12832.3|12831|12829.5|12834.9|12833.5|12830.9|12829.3|498
1652388900000|2022-05-12 20:55:00|12830.7|12829.7|12836.9|12830.9|12836.9|12832.2|12830.7|12829.3|367
1652389200000|2022-05-12 21:00:00|12837.5|12831.5|12839.8|12833.8|12840.9|12834.9|12836.9|12830.9|40
1652389500000|2022-05-12 21:05:00|12840.2|12834.2|12841.5|12837.3|12846.1|12840.1|12830.1|12824.1|511
1652389800000|2022-05-12 21:10:00|12841.1|12835.1|12841.4|12838.1|12843.2|12838.9|12838.2|12832.2|1297
1652390100000|2022-05-12 21:15:00|12841.5|12838.3|12841.2|12839|12842.6|12839.5|12840.4|12837.7|1071
1652390400000|2022-05-12 21:20:00|12841.1|12839.1|12840.4|12837.3|12842.6|12839.2|12840|12835|872
1652390700000|2022-05-12 21:25:00|12840.3|12837.5|12841.5|12838|12841.7|12838.7|12840|12836.6|542
1652391000000|2022-05-12 21:30:00|12841.2|12837.7|12841.2|12838.4|12841.8|12839|12840.5|12837.3|1350
1652391300000|2022-05-12 21:35:00|12841.4|12838.6|12841.6|12838.3|12841.8|12838.7|12840.2|12837.3|1218
1652391600000|2022-05-12 21:40:00|12841.3|12838.1|12841.5|12838.5|12841.9|12839.3|12841.1|12837.9|1384
1652391900000|2022-05-12 21:45:00|12841.6|12838.4|12841.8|12838.7|12842|12839.4|12840.7|12837.8|1644
1652392200000|2022-05-12 21:50:00|12841.7|12838.6|12844.6|12839.2|12847.5|12841.5|12841.3|12838.3|1415
1652392500000|2022-05-12 21:55:00|12844.5|12839.3|12847.1|12841.1|12847.4|12841.4|12843.4|12839.1|1116
1652392800000|2022-05-12 22:00:00|12846.9|12840.9|12847.2|12844.7|12849.1|12847.1|12842.8|12837.7|1164
1652393100000|2022-05-12 22:05:00|12847.1|12844.8|12854.5|12852.4|12854.7|12852.6|12845.7|12844|539
1652393400000|2022-05-12 22:10:00|12854.6|12852.6|12859.6|12858|12861.1|12859.7|12854.4|12852.3|868
1652393700000|2022-05-12 22:15:00|12859.8|12857.9|12855.2|12853.6|12859.9|12858.2|12853|12850.9|764
1652394000000|2022-05-12 22:20:00|12855.1|12853.5|12854.3|12852.8|12856|12854|12852.1|12850|960
1652394300000|2022-05-12 22:25:00|12854.4|12852.6|12851.5|12849.7|12855.9|12854.7|12850.1|12848.6|1221
1652394600000|2022-05-12 22:30:00|12851.4|12849.9|12847.5|12846|12851.6|12850|12845|12843.7|970
1652394900000|2022-05-12 22:35:00|12847.3|12846.3|12848.3|12847.3|12853.7|12852.1|12847.3|12846.3|853
1652395200000|2022-05-12 22:40:00|12848.6|12847|12854.1|12853.1|12854.1|12853.1|12846.6|12845.4|1036
1652395500000|2022-05-12 22:45:00|12854|12853|12851.3|12850.3|12856.5|12854.9|12851|12849.7|765
1652395800000|2022-05-12 22:50:00|12851.6|12850.1|12848.9|12847.4|12851.6|12850.4|12847.6|12846.1|613
1652396100000|2022-05-12 22:55:00|12848.7|12847.7|12850.1|12849.1|12850.3|12849.1|12848.2|12847|468
1652396400000|2022-05-12 23:00:00|12850|12849|12848.3|12847.3|12851.1|12849.9|12845|12843.5|736
1652396700000|2022-05-12 23:05:00|12848.5|12847|12857.6|12856.6|12858.9|12857.4|12848.1|12847|693
1652397000000|2022-05-12 23:10:00|12857.7|12856.7|12853.8|12852.8|12858.5|12856.8|12852.7|12851.5|473
1652397300000|2022-05-12 23:15:00|12853.2|12852.2|12853.2|12852.2|12853.3|12852.3|12850.9|12849.6|350
1652397600000|2022-05-12 23:20:00|12853.1|12852.1|12854.9|12853.9|12857.2|12856.2|12850.9|12849.9|442
1652397900000|2022-05-12 23:25:00|12854.8|12853.8|12854|12853|12858.8|12857.3|12853.1|12852.1|465
1652398200000|2022-05-12 23:30:00|12854.1|12853.1|12854.3|12853.3|12856.7|12855.7|12850.9|12849.9|509
1652398500000|2022-05-12 23:35:00|12854.4|12853.4|12853.9|12852.9|12855.9|12854.8|12851.6|12850.6|397
1652398800000|2022-05-12 23:40:00|12853.8|12852.8|12853.3|12852.3|12855.3|12854.3|12849.3|12848.2|473
1652399100000|2022-05-12 23:45:00|12853.2|12852.2|12850.8|12849.8|12856.1|12855.1|12850.4|12849.4|585
1652399400000|2022-05-12 23:50:00|12850.6|12849.6|12853.4|12852.4|12853.6|12852.6|12850.4|12849.4|565
1652399700000|2022-05-12 23:55:00|12853.3|12852.3|12861|12860|12864.3|12863.3|12852.3|12851.5|606
1652400000000|2022-05-13 00:00:00|12861.1|12860.1|12852|12851|12863.8|12862.8|12847.1|12846.1|1040
1652400300000|2022-05-13 00:05:00|12851.9|12850.9|12845.6|12844.6|12852.3|12851.3|12842.7|12841.7|855
1652400600000|2022-05-13 00:10:00|12845.8|12844.8|12836.4|12835.4|12845.9|12844.9|12836.4|12835.4|801
1652400900000|2022-05-13 00:15:00|12836.5|12835.5|12843.1|12842.1|12843.4|12842.6|12835.3|12834.3|753
1652401200000|2022-05-13 00:20:00|12843.2|12842.2|12850|12849|12850.1|12849.2|12841.9|12841|618
1652401500000|2022-05-13 00:25:00|12849.7|12848.7|12854.7|12853.7|12857.4|12856.5|12847.4|12846.5|750
1652401800000|2022-05-13 00:30:00|12854.8|12853.8|12858.3|12857.3|12864.4|12863.6|12853.3|12852.6|869
1652402100000|2022-05-13 00:35:00|12858.4|12857.4|12856.9|12855.9|12859.3|12858.3|12852.8|12851.8|859
1652402400000|2022-05-13 00:40:00|12857|12856|12873.4|12872.7|12875.8|12874.8|12854.9|12854|1026
1652402700000|2022-05-13 00:45:00|12873.6|12872.6|12876.6|12875.6|12877.1|12876.1|12871.9|12870.9|930
1652403000000|2022-05-13 00:50:00|12876.8|12875.8|12889.1|12887.5|12892.9|12891.9|12874.9|12874.1|1186
1652403300000|2022-05-13 00:55:00|12888.7|12887|12882.5|12881.8|12890.3|12889.3|12881.7|12880.7|1077
1652403600000|2022-05-13 01:00:00|12882.4|12881.7|12884.7|12883.7|12887.7|12886.7|12879.3|12878.5|935
1652403900000|2022-05-13 01:05:00|12884.9|12883.9|12883.8|12883.1|12890.2|12889.2|12882.6|12881.6|784
1652404200000|2022-05-13 01:10:00|12883.7|12883|12886.9|12885.9|12887.9|12886.5|12879.1|12878.1|670
1652404500000|2022-05-13 01:15:00|12887|12886|12913.2|12912.2|12915.9|12914.6|12886.7|12885.9|1376
1652404800000|2022-05-13 01:20:00|12912.8|12911.8|12917.2|12916.2|12917.6|12916.6|12908.3|12907.3|1061
1652405100000|2022-05-13 01:25:00|12917.3|12916.3|12926.9|12925.9|12936.9|12935.4|12917.2|12916.2|1282
1652405400000|2022-05-13 01:30:00|12926.7|12925.7|12923.9|12922.9|12926.7|12925.7|12916.6|12915.8|1007
1652405700000|2022-05-13 01:35:00|12923.8|12922.8|12912.9|12911.9|12924.1|12923.2|12909|12908|1162
1652406000000|2022-05-13 01:40:00|12913.5|12912.5|12917.5|12916.5|12921.1|12919.8|12912.8|12911.8|1076
1652406300000|2022-05-13 01:45:00|12918.1|12917.1|12913.3|12912.3|12918.2|12917.1|12909.1|12908.1|944
1652406600000|2022-05-13 01:50:00|12913.6|12912.6|12909|12908|12916.9|12915.9|12908.5|12907.5|889
1652406900000|2022-05-13 01:55:00|12909.1|12908.1|12907.6|12906.6|12909.8|12908.8|12902.2|12901.5|915
1652407200000|2022-05-13 02:00:00|12907.5|12906.5|12910.5|12909.5|12910.8|12909.6|12904|12903|732
1652407500000|2022-05-13 02:05:00|12910.8|12909.8|12911.9|12910.9|12917.2|12916.2|12910.6|12909.6|935
1652407800000|2022-05-13 02:10:00|12912|12911|12911.1|12910.1|12913|12912.1|12907.8|12906.8|664
1652408100000|2022-05-13 02:15:00|12911.3|12910.6|12910.9|12909.9|12915.1|12914.1|12909.4|12908.6|635
1652408400000|2022-05-13 02:20:00|12911|12910|12908|12907|12912.3|12911.3|12906.8|12905.8|417
1652408700000|2022-05-13 02:25:00|12907.9|12906.9|12909|12908|12910|12909.1|12905.6|12904.9|415
1652409000000|2022-05-13 02:30:00|12909.3|12908.3|12911.7|12910.7|12916.9|12915.9|12908.8|12907.8|566
1652409300000|2022-05-13 02:35:00|12911.6|12910.6|12893.7|12892.7|12914|12913.2|12891.4|12890.4|746
1652409600000|2022-05-13 02:40:00|12893.6|12892.6|12894.9|12894.2|12899.7|12898.7|12890.3|12889.1|818
1652409900000|2022-05-13 02:45:00|12895|12894|12888.3|12887.3|12895|12894|12886|12884.9|689
1652410200000|2022-05-13 02:50:00|12888.2|12887.2|12883.6|12882.6|12890.7|12889.7|12882.6|12881.6|760
1652410500000|2022-05-13 02:55:00|12883.5|12882.8|12883.2|12882.2|12888.3|12887.4|12882.1|12881.3|550
1652410800000|2022-05-13 03:00:00|12883.4|12882.4|12882.5|12881.8|12885.5|12884.5|12882.1|12881.3|717
1652411100000|2022-05-13 03:05:00|12882.6|12881.9|12884.8|12883.8|12888.9|12887.9|12882.4|12881.7|713
1652411400000|2022-05-13 03:10:00|12884.6|12883.9|12888.7|12888|12890.2|12889.2|12882|12881.3|665
1652411700000|2022-05-13 03:15:00|12888.6|12887.9|12893.8|12893.1|12895.1|12894.2|12885.8|12884.8|856
1652412000000|2022-05-13 03:20:00|12893.9|12893.2|12889.3|12888.3|12893.9|12893.2|12885.7|12884.7|754
1652412300000|2022-05-13 03:25:00|12889.2|12888.2|12896.8|12895.8|12898.3|12897.3|12885.3|12884.3|872
1652412600000|2022-05-13 03:30:00|12897|12896|12897.9|12897.2|12902.6|12901.9|12895.3|12894.3|700
1652412900000|2022-05-13 03:35:00|12898|12897.3|12895.2|12894.2|12900.3|12899.3|12894.5|12893.5|641
1652413200000|2022-05-13 03:40:00|12895.1|12894.1|12908.9|12907.9|12909|12908|12894.9|12893.9|613
1652413500000|2022-05-13 03:45:00|12908.5|12907.8|12906.5|12905.8|12916.1|12914.8|12906.1|12905.2|831
1652413800000|2022-05-13 03:50:00|12906.4|12905.7|12906.9|12905.9|12909.6|12908.6|12906|12905|628
1652414100000|2022-05-13 03:55:00|12907|12906|12909.3|12908.3|12910.1|12909.2|12905.1|12904.4|491
1652414400000|2022-05-13 04:00:00|12909.2|12908.2|12903.3|12902.3|12914.1|12913.1|12903.2|12902.2|647
1652414700000|2022-05-13 04:05:00|12903.4|12902.4|12900|12899|12904.6|12903.8|12897|12896.1|911
1652415000000|2022-05-13 04:10:00|12899.9|12898.9|12898.6|12897.6|12900.5|12899.7|12895|12894.3|798
1652415300000|2022-05-13 04:15:00|12898.5|12897.5|12898.5|12897.8|12901.1|12900.2|12896.3|12895.3|644
1652415600000|2022-05-13 04:20:00|12898.6|12897.6|12901.6|12900.6|12905.5|12904.6|12898.5|12897.6|602
1652415900000|2022-05-13 04:25:00|12901.5|12900.8|12892.9|12891.9|12902.1|12901.1|12892.4|12891.4|633
1652416200000|2022-05-13 04:30:00|12893|12892|12892.2|12891.5|12895.9|12895.1|12891.9|12890.9|594
1652416500000|2022-05-13 04:35:00|12892.1|12891.4|12898|12897.3|12900.3|12899.6|12892|12891.2|447
1652416800000|2022-05-13 04:40:00|12897.9|12897.2|12892.1|12891.1|12900.5|12899.7|12892|12891|500
1652417100000|2022-05-13 04:45:00|12892.7|12891.7|12890.9|12889.9|12894.5|12893.5|12888.7|12887.7|490
1652417400000|2022-05-13 04:50:00|12891|12890|12889.1|12888.1|12892.3|12891.4|12887.8|12886.9|468
1652417700000|2022-05-13 04:55:00|12889.2|12888.2|12895.1|12894.4|12896.1|12895.3|12888.7|12887.7|557
1652418000000|2022-05-13 05:00:00|12895.3|12894.3|12894.4|12893.4|12896.5|12895.6|12891.7|12890.7|586
1652418300000|2022-05-13 05:05:00|12894.2|12893.5|12893.6|12892.6|12896.3|12895.5|12892.1|12891.1|472
1652418600000|2022-05-13 05:10:00|12893.7|12892.7|12894.8|12893.8|12895.8|12895.1|12891.6|12890.7|392
1652418900000|2022-05-13 05:15:00|12895|12894|12893.5|12892.5|12898.8|12897.8|12893|12892.1|448
1652419200000|2022-05-13 05:20:00|12893.4|12892.7|12895.4|12894.4|12895.4|12894.6|12891.2|12890.4|516
1652419500000|2022-05-13 05:25:00|12895.3|12894.3|12887.8|12887.1|12895.4|12894.7|12887.6|12886.8|598
1652419800000|2022-05-13 05:30:00|12887.7|12887|12883.1|12882.4|12888.1|12887.3|12883.1|12882.4|567
1652420100000|2022-05-13 05:35:00|12883.4|12882.7|12882.7|12882|12883.4|12882.7|12880|12879.3|580
1652420400000|2022-05-13 05:40:00|12883|12882.5|12889.1|12888.1|12889.7|12888.7|12882.2|12881.5|463
1652420700000|2022-05-13 05:45:00|12889.3|12888.3|12887.8|12887.1|12890.6|12889.7|12886.1|12885.4|487
1652421000000|2022-05-13 05:50:00|12887.9|12887.2|12886.6|12885.6|12891.2|12890.5|12886.2|12885.5|495
1652421300000|2022-05-13 05:55:00|12886.5|12885.5|12890.3|12889.3|12890.5|12889.7|12886.1|12885.2|500
1652421600000|2022-05-13 06:00:00|12890.4|12889.4|12880.9|12879.9|12890.8|12889.9|12875.3|12874.3|1035
1652421900000|2022-05-13 06:05:00|12880.8|12879.8|12867.2|12866.2|12880.8|12879.8|12866.1|12865.4|1062
1652422200000|2022-05-13 06:10:00|12867.1|12866.1|12861.8|12860.8|12868.8|12867.8|12858.8|12857.8|1080
1652422500000|2022-05-13 06:15:00|12861.9|12860.9|12868.5|12867.5|12869.1|12868.1|12861|12860.1|1107
1652422800000|2022-05-13 06:20:00|12868.6|12867.6|12871.6|12870.6|12876.2|12875.3|12862.9|12861.9|1077
1652423100000|2022-05-13 06:25:00|12871.7|12870.7|12876.9|12875.9|12880.3|12879.3|12870.4|12869.2|1000
1652423400000|2022-05-13 06:30:00|12876.2|12875.5|12867|12866|12876.4|12875.5|12866.1|12865.3|918
1652423700000|2022-05-13 06:35:00|12867.1|12866.1|12873.1|12872.1|12873.6|12872.6|12866.1|12865.3|620
1652424000000|2022-05-13 06:40:00|12873.2|12872.2|12874.5|12873.5|12876.2|12875.2|12870.2|12869.2|565
1652424300000|2022-05-13 06:45:00|12874.4|12873.4|12870|12869|12874.8|12873.8|12864.5|12863.5|789
1652424600000|2022-05-13 06:50:00|12869.8|12868.8|12864.8|12863.8|12869.8|12868.9|12861.5|12860.5|732
1652424900000|2022-05-13 06:55:00|12864.9|12863.9|12868.3|12867.3|12873.9|12873.1|12863.8|12862.8|926
1652425200000|2022-05-13 07:00:00|12868.2|12867.2|12853.7|12852.7|12868.4|12867.4|12851.7|12850.7|1197
1652425500000|2022-05-13 07:05:00|12853.6|12852.6|12856.7|12855.7|12860|12859.2|12849.7|12848.7|915
1652425800000|2022-05-13 07:10:00|12857.3|12855.8|12853.7|12852.7|12865.9|12864.9|12853|12852.1|1016
1652426100000|2022-05-13 07:15:00|12854.2|12853.2|12855.5|12854.5|12860.6|12859.7|12850.8|12849.8|927
1652426400000|2022-05-13 07:20:00|12855.4|12854.4|12861.8|12860.8|12862.4|12861.4|12850.1|12849.1|1023
1652426700000|2022-05-13 07:25:00|12861.7|12860.7|12866.1|12865.1|12870.2|12869.2|12854.7|12854|1169
1652427000000|2022-05-13 07:30:00|12865.9|12864.9|12874.8|12873.8|12879|12878|12864.2|12863.2|1236
1652427300000|2022-05-13 07:35:00|12874.7|12873.7|12877.7|12876.7|12877.9|12876.8|12871.5|12870.5|1011
1652427600000|2022-05-13 07:40:00|12877.6|12876.6|12882.9|12881.9|12882.9|12881.9|12869.7|12868.6|1004
1652427900000|2022-05-13 07:45:00|12883.2|12882.2|12887.8|12886.8|12893.1|12892.1|12882.1|12881.1|1247
1652428200000|2022-05-13 07:50:00|12887.9|12886.9|12881.4|12880.4|12889.4|12888.4|12881.4|12880.4|828
1652428500000|2022-05-13 07:55:00|12881.2|12880.2|12880.8|12880.1|12885.3|12884.4|12878.4|12877.4|814
1652428800000|2022-05-13 08:00:00|12880.9|12879.9|12881.5|12880.5|12887|12886|12878.3|12877.3|894
1652429100000|2022-05-13 08:05:00|12881.6|12880.6|12884.5|12883.5|12887.6|12886.6|12879.5|12878.5|865
1652429400000|2022-05-13 08:10:00|12884.6|12883.6|12882.3|12881.3|12885.3|12884.3|12879.7|12878.7|804
1652429700000|2022-05-13 08:15:00|12882.4|12881.4|12872.1|12871.1|12882.6|12881.9|12871.2|12870.2|762
1652430000000|2022-05-13 08:20:00|12872.4|12871.4|12877.1|12876.1|12877.9|12877.1|12872.1|12871.1|731
1652430300000|2022-05-13 08:25:00|12877|12876|12881.3|12880.3|12883.7|12882.7|12872.6|12871.6|802
1652430600000|2022-05-13 08:30:00|12881.4|12880.4|12886.6|12885.9|12887.6|12886.6|12881.2|12880.2|801
1652430900000|2022-05-13 08:35:00|12886.9|12886.1|12885.7|12885|12889.1|12888.2|12883.9|12882.9|751
1652431200000|2022-05-13 08:40:00|12885.6|12884.6|12879.4|12878.4|12885.6|12884.6|12877.8|12876.9|667
1652431500000|2022-05-13 08:45:00|12879.2|12878.5|12881.5|12880.5|12883.2|12882.2|12876.1|12875.1|722
1652431800000|2022-05-13 08:50:00|12881.8|12881.1|12878.6|12877.6|12882.6|12881.8|12875.4|12874.5|687
1652432100000|2022-05-13 08:55:00|12878.7|12877.7|12881.1|12880.1|12883.2|12882.1|12877.9|12877.1|519
1652432400000|2022-05-13 09:00:00|12881.2|12880.2|12874.9|12873.9|12881.2|12880.2|12874.4|12873.4|684
1652432700000|2022-05-13 09:05:00|12875.4|12874.4|12878.8|12877.8|12883.2|12882.2|12874.9|12874|635
1652433000000|2022-05-13 09:10:00|12878.7|12878|12880.7|12879.7|12881.4|12880.7|12877.6|12876.8|442
1652433300000|2022-05-13 09:15:00|12880.8|12879.8|12883.3|12882.3|12888.1|12887.1|12880|12879|740
1652433600000|2022-05-13 09:20:00|12883.2|12882.2|12889.1|12888.1|12890.3|12889.4|12881.1|12880.4|687
1652433900000|2022-05-13 09:25:00|12889.2|12888.2|12896.2|12895.2|12897.9|12896.9|12885.5|12884.5|788
1652434200000|2022-05-13 09:30:00|12896.5|12895.5|12896.3|12895.3|12898.3|12897.4|12891.9|12890.9|740
1652434500000|2022-05-13 09:35:00|12896.1|12895.1|12891.8|12890.8|12898.2|12897.3|12890.8|12889.8|740
1652434800000|2022-05-13 09:40:00|12891.7|12890.7|12893|12892|12894.7|12893.7|12890.9|12890.2|621
1652435100000|2022-05-13 09:45:00|12892.8|12892.1|12885.3|12884.3|12893.5|12892.7|12882.7|12881.5|683
1652435400000|2022-05-13 09:50:00|12885.4|12884.4|12880.9|12879.9|12888.1|12887.1|12880.7|12879.7|756
1652435700000|2022-05-13 09:55:00|12880.8|12879.8|12884.6|12883.6|12886.1|12885.1|12880.7|12879.7|666
1652436000000|2022-05-13 10:00:00|12884.7|12883.7|12888.6|12887.6|12890.3|12889.3|12884.7|12883.7|590
1652436300000|2022-05-13 10:05:00|12888.5|12887.5|12893.7|12893|12894.8|12894|12887.7|12886.8|437
1652436600000|2022-05-13 10:10:00|12893.6|12892.6|12889.5|12888.8|12893.7|12892.8|12887.7|12886.7|609
1652436900000|2022-05-13 10:15:00|12889.4|12888.7|12885.8|12884.8|12889.5|12888.7|12885|12884.1|554
1652437200000|2022-05-13 10:20:00|12885.9|12884.9|12883.4|12882.4|12886.5|12885.7|12881.5|12880.7|520
1652437500000|2022-05-13 10:25:00|12883.2|12882.5|12885.3|12884.3|12887|12886.2|12881.8|12880.9|624
1652437800000|2022-05-13 10:30:00|12885.2|12884.2|12888.2|12887.5|12888.9|12888.2|12883.5|12882.7|515
1652438100000|2022-05-13 10:35:00|12888.1|12887.4|12890.9|12889.9|12892.1|12891.4|12888.1|12887.3|552
1652438400000|2022-05-13 10:40:00|12891|12890|12893.7|12892.7|12894.8|12894.1|12890|12889.2|513
1652438700000|2022-05-13 10:45:00|12893.5|12892.8|12896.6|12895.9|12899|12898.2|12890|12889.2|631
1652439000000|2022-05-13 10:50:00|12896.5|12895.8|12893.8|12893.1|12900.3|12899.6|12893.4|12892.7|712
1652439300000|2022-05-13 10:55:00|12894|12893.3|12896.9|12896.2|12897|12896.3|12893.5|12892.8|573
1652439600000|2022-05-13 11:00:00|12896.7|12896|12907.5|12906.5|12910.2|12909.3|12896.4|12895.6|873
1652439900000|2022-05-13 11:05:00|12907.3|12906.6|12898.6|12897.6|12908.5|12907.6|12897.9|12896.9|736
1652440200000|2022-05-13 11:10:00|12899.3|12898.3|12894.4|12893.4|12900.7|12899.7|12891.1|12890.2|742
1652440500000|2022-05-13 11:15:00|12894.2|12893.5|12895.4|12894.7|12897.7|12897|12890.7|12889.8|622
1652440800000|2022-05-13 11:20:00|12895.5|12894.8|12897.5|12896.5|12903.8|12903|12895.2|12894.5|534
1652441100000|2022-05-13 11:25:00|12897.7|12897|12899.2|12898.2|12899.3|12898.5|12894|12893.3|633
1652441400000|2022-05-13 11:30:00|12899.3|12898.3|12899.9|12899.2|12900.7|12900|12894.8|12894|561
1652441700000|2022-05-13 11:35:00|12900|12899.3|12896.6|12895.9|12900.1|12899.4|12894|12893.3|638
1652442000000|2022-05-13 11:40:00|12896.5|12895.8|12903.3|12902.3|12904.3|12903.3|12895.6|12894.9|616
1652442300000|2022-05-13 11:45:00|12903.2|12902.2|12900.6|12899.9|12903.3|12902.3|12899.1|12898.4|524
1652442600000|2022-05-13 11:50:00|12900.9|12899.8|12906.7|12905.7|12907.4|12906.6|12900.8|12899.8|654
1652442900000|2022-05-13 11:55:00|12906.9|12905.9|12906.2|12905.2|12909.7|12908.8|12901.5|12900.5|730
1652443200000|2022-05-13 12:00:00|12906.1|12905.4|12898|12897.3|12909.9|12908.9|12897.5|12896.5|956
1652443500000|2022-05-13 12:05:00|12898.3|12897.4|12898.5|12897.8|12903.1|12902.1|12896.4|12895.4|686
1652443800000|2022-05-13 12:10:00|12898.8|12898.1|12895|12894.3|12901.3|12900.5|12891.5|12890.8|716
1652444100000|2022-05-13 12:15:00|12895.1|12894.4|12900.5|12899.8|12900.7|12899.8|12895|12894.3|697
1652444400000|2022-05-13 12:20:00|12900.9|12899.9|12893.1|12892.1|12901.4|12900.6|12888.6|12887.8|884
1652444700000|2022-05-13 12:25:00|12893.2|12892.2|12891|12890|12893.5|12892.5|12887.4|12886.6|751
1652445000000|2022-05-13 12:30:00|12890.9|12889.9|12895.1|12894.4|12896.1|12895.3|12887.2|12886.5|930
1652445300000|2022-05-13 12:35:00|12895.2|12894.5|12891.1|12890.4|12896.3|12895.6|12888.6|12887.7|984
1652445600000|2022-05-13 12:40:00|12891.3|12890.6|12894.8|12894.1|12896.1|12895.2|12890|12889.3|783
1652445900000|2022-05-13 12:45:00|12894.7|12894|12904|12903|12904.9|12903.9|12893.2|12892.3|738
1652446200000|2022-05-13 12:50:00|12904.3|12903.3|12908.5|12907.5|12912.1|12911.1|12903.2|12902.3|844
1652446500000|2022-05-13 12:55:00|12908.4|12907.4|12902|12901|12910|12909|12901.4|12900.4|838
1652446800000|2022-05-13 13:00:00|12902.2|12901.2|12897.4|12896.7|12902.9|12901.9|12893.4|12892.4|744
1652447100000|2022-05-13 13:05:00|12897.7|12896.9|12909|12908|12909.8|12908.8|12896.4|12895.5|873
1652447400000|2022-05-13 13:10:00|12909.1|12908.1|12906.4|12905.7|12911|12910|12904.1|12903.4|808
1652447700000|2022-05-13 13:15:00|12906.7|12905.6|12913.2|12912.2|12918.5|12917.6|12904|12903|983
1652448000000|2022-05-13 13:20:00|12913.3|12912.3|12912.9|12911.9|12914.2|12913.4|12908.7|12907.7|904
1652448300000|2022-05-13 13:25:00|12912.8|12912.1|12915.3|12914.3|12915.9|12914.9|12906.6|12905.7|967
1652448600000|2022-05-13 13:30:00|12915.2|12914.5|12917.3|12916.6|12922.4|12921.6|12915.2|12914.4|1162
1652448900000|2022-05-13 13:35:00|12917.5|12916.5|12917.3|12916.6|12920.1|12919.1|12911.9|12911.2|1142
1652449200000|2022-05-13 13:40:00|12917.4|12916.7|12928|12927|12930.4|12929.5|12915.6|12914.7|1104
1652449500000|2022-05-13 13:45:00|12927.9|12926.9|12930.7|12929.7|12931.4|12930.6|12924.9|12923.9|1124
1652449800000|2022-05-13 13:50:00|12930.6|12929.6|12924.2|12923.5|12934.7|12933.9|12923.8|12923|1021
1652450100000|2022-05-13 13:55:00|12924.3|12923.6|12933.7|12931.4|12939.6|12938.9|12923|12922.1|1044
1652450400000|2022-05-13 14:00:00|12933.5|12930.8|12917.3|12916.3|12933.5|12930.8|12914.9|12911.8|1584
1652450700000|2022-05-13 14:05:00|12917.4|12916.4|12925.3|12924.3|12926.2|12925.5|12915.8|12914.9|1118
1652451000000|2022-05-13 14:10:00|12925.6|12924.6|12928.9|12927.4|12932.6|12931.6|12924.4|12923.4|1119
1652451300000|2022-05-13 14:15:00|12928.8|12927.3|12939.5|12938.5|12944.1|12943.1|12928|12926.9|1234
1652451600000|2022-05-13 14:20:00|12939.6|12938.6|12944.5|12943.5|12946.1|12945.1|12937|12936.1|1249
1652451900000|2022-05-13 14:25:00|12944.4|12943.4|12936.4|12935.4|12946|12945|12936.2|12935.2|1034
1652452200000|2022-05-13 14:30:00|12936.3|12935.3|12940.4|12939.7|12945.3|12944.5|12935.5|12934.6|1081
1652452500000|2022-05-13 14:35:00|12940.6|12939.6|12937|12936.3|12942.7|12941.6|12934.8|12933.8|959
1652452800000|2022-05-13 14:40:00|12937.2|12936.5|12926.4|12925.4|12939|12938.3|12926.2|12924.8|1044
1652453100000|2022-05-13 14:45:00|12926.6|12925.6|12933|12932.3|12935.7|12935|12926.2|12925.2|988
1652453400000|2022-05-13 14:50:00|12933.1|12932.4|12938.5|12937.8|12942.1|12941.2|12931.8|12931|1028
1652453700000|2022-05-13 14:55:00|12938.6|12937.9|12935.9|12934.9|12942|12941.1|12935.9|12934.9|900
1652454000000|2022-05-13 15:00:00|12935.7|12934.7|12933.3|12932.6|12936.7|12935.7|12928.5|12927.5|792
1652454300000|2022-05-13 15:05:00|12933.4|12932.4|12933.2|12932.2|12935.9|12934.9|12929.1|12928.3|930
1652454600000|2022-05-13 15:10:00|12933.3|12932.3|12927.4|12926.4|12933.3|12932.5|12925.8|12924.9|667
1652454900000|2022-05-13 15:15:00|12927.3|12926.3|12921.6|12920.9|12928.8|12927.8|12920|12919|797
1652455200000|2022-05-13 15:20:00|12921.5|12920.8|12925.5|12924.8|12927.3|12926.5|12921.4|12920.5|657
1652455500000|2022-05-13 15:25:00|12925.6|12924.9|12923|12922.3|12925.8|12925.1|12918.3|12917.3|539
1652455800000|2022-05-13 15:30:00|12923.7|12922.7|12922.8|12921.8|12925.9|12925|12920.2|12919.5|597
1652456100000|2022-05-13 15:35:00|12922.7|12922|12924.9|12924.2|12926.2|12925.2|12922.6|12921.9|494
1652456400000|2022-05-13 15:40:00|12924.8|12924.1|12921.3|12920.6|12925.8|12925.1|12920.3|12919.5|626
1652456700000|2022-05-13 15:45:00|12921.4|12920.7|12919.5|12918.8|12921.4|12920.7|12917.8|12916.9|515
1652457000000|2022-05-13 15:50:00|12919.2|12918.5|12924|12923|12924.2|12923.2|12916|12915.3|570
1652457300000|2022-05-13 15:55:00|12923.9|12922.9|12923.8|12922.8|12927.5|12926.6|12923|12922.2|492
1652457600000|2022-05-13 16:00:00|12923.9|12922.9|12924|12923.3|12925.8|12925|12922.5|12921.7|416
1652457900000|2022-05-13 16:05:00|12924.1|12923.4|12932.4|12931.7|12934.9|12933.9|12924|12923.3|658
1652458200000|2022-05-13 16:10:00|12932.6|12931.9|12938.3|12937.6|12938.5|12937.8|12931.3|12930.5|542
1652458500000|2022-05-13 16:15:00|12938.2|12937.5|12935.1|12934.4|12938.5|12937.8|12933.8|12932.8|416
1652458800000|2022-05-13 16:20:00|12935|12934.3|12932.6|12931.6|12935|12934.3|12930|12929.3|470
1652459100000|2022-05-13 16:25:00|12932.5|12931.5|12934.1|12933.4|12934.1|12933.4|12930.5|12929.5|460
1652459400000|2022-05-13 16:30:00|12934|12933.3|12934.5|12933.5|12938|12937|12934|12933.2|429
1652459700000|2022-05-13 16:35:00|12934.4|12933.7|12936.4|12935.4|12937.9|12937.1|12933.1|12932.4|303
1652460000000|2022-05-13 16:40:00|12936.7|12935|12934.5|12933.8|12939.2|12938.4|12933.8|12932.8|453
1652460300000|2022-05-13 16:45:00|12934.3|12933.6|12930.4|12929.7|12935|12934|12929.1|12928.2|433
1652460600000|2022-05-13 16:50:00|12930.3|12929.6|12929.1|12928.4|12931.4|12930.6|12925.2|12924.4|519
1652460900000|2022-05-13 16:55:00|12929.2|12928.5|12937.6|12936.9|12938.5|12937.7|12929.2|12928.5|695
1652461200000|2022-05-13 17:00:00|12937.5|12936.8|12939.8|12938.8|12943.7|12942.8|12937.1|12936.4|765
1652461500000|2022-05-13 17:05:00|12939.9|12938.9|12934.6|12933.9|12940|12939.1|12933.7|12932.7|498
1652461800000|2022-05-13 17:10:00|12934.7|12934|12932.9|12931.9|12934.7|12934|12930.4|12929.6|494
1652462100000|2022-05-13 17:15:00|12932.8|12931.8|12929.4|12928.7|12934.8|12933.9|12928.3|12927.6|553
1652462400000|2022-05-13 17:20:00|12929.5|12928.8|12930.2|12929.5|12930.4|12929.6|12920.8|12919.8|719
1652462700000|2022-05-13 17:25:00|12930|12929.3|12932|12931|12932.2|12931.2|12929.2|12928.3|612
1652463000000|2022-05-13 17:30:00|12931.5|12930.8|12933.6|12932.6|12934.3|12933.2|12929.3|12928.3|554
1652463300000|2022-05-13 17:35:00|12933.5|12932.5|12934.1|12933.4|12935.8|12934.8|12932.5|12931.5|472
1652463600000|2022-05-13 17:40:00|12934.3|12933.3|12932.5|12931.8|12934.7|12933.8|12930.1|12929.4|501
1652463900000|2022-05-13 17:45:00|12932.6|12931.9|12935.7|12935|12936.1|12935.2|12932.4|12931.7|492
1652464200000|2022-05-13 17:50:00|12935|12934.3|12936.5|12935.8|12936.8|12936|12933|12932.1|505
1652464500000|2022-05-13 17:55:00|12936.6|12935.9|12936.6|12935.9|12938.5|12937.7|12932.2|12931.2|547
1652464800000|2022-05-13 18:00:00|12936.5|12935.8|12929.2|12928.2|12936.7|12935.9|12928.3|12927.3|761
1652465100000|2022-05-13 18:05:00|12929.3|12928.3|12935.5|12934.5|12935.9|12935|12927.9|12927.2|699
1652465400000|2022-05-13 18:10:00|12935.4|12934.4|12933.3|12932.6|12936.1|12935.2|12932.6|12931.9|543
1652465700000|2022-05-13 18:15:00|12933.4|12932.7|12936.2|12935.2|12937.7|12936.7|12933.2|12932.3|507
1652466000000|2022-05-13 18:20:00|12936|12935.3|12935.2|12934.2|12938|12937.1|12933.9|12932.9|600
1652466300000|2022-05-13 18:25:00|12935.5|12934.5|12933.2|12932.5|12936.3|12935.3|12931.8|12930.7|585
1652466600000|2022-05-13 18:30:00|12933|12932.2|12932.2|12931.2|12934.4|12933.5|12931.9|12931.1|444
1652466900000|2022-05-13 18:35:00|12932.3|12931.3|12931.7|12930.7|12933.5|12932.5|12929.6|12928.7|363
1652467200000|2022-05-13 18:40:00|12931.8|12930.8|12933.7|12933|12933.8|12933|12930.4|12929.7|462
1652467500000|2022-05-13 18:45:00|12933.8|12932.8|12933.4|12932.4|12935|12934|12930.7|12929.7|516
1652467800000|2022-05-13 18:50:00|12933.5|12932.5|12935.1|12934.1|12935.5|12934.6|12932.3|12931.3|431
1652468100000|2022-05-13 18:55:00|12935|12934|12934.9|12933.9|12936.5|12935.6|12932.1|12931.4|539
1652468400000|2022-05-13 19:00:00|12934.8|12934.1|12931.7|12930.7|12934.9|12934.1|12929.2|12928.2|606
1652468700000|2022-05-13 19:05:00|12931.8|12930.8|12931.9|12930.9|12933.9|12932.9|12931.2|12930.2|363
1652469000000|2022-05-13 19:10:00|12932.1|12931.1|12934.2|12933.2|12934.4|12933.4|12931.8|12930.9|307
1652469300000|2022-05-13 19:15:00|12934.3|12933.3|12932.4|12931.4|12935.1|12934.1|12932.4|12931.4|254
1652469600000|2022-05-13 19:20:00|12932.6|12931.6|12934.6|12933.6|12935.3|12934.1|12930.6|12929.6|308
1652469900000|2022-05-13 19:25:00|12934.5|12933.5|12935.5|12934.5|12936.5|12935.5|12934.3|12933.3|290
1652470200000|2022-05-13 19:30:00|12935.3|12934.6|12933.3|12932.3|12935.6|12934.7|12932.3|12931|320
1652470500000|2022-05-13 19:35:00|12933.2|12932.2|12935.2|12934.2|12935.6|12934.6|12932.3|12931.3|408
1652470800000|2022-05-13 19:40:00|12935.1|12934.1|12934.4|12933.4|12936.9|12935.7|12933.2|12932|407
1652471100000|2022-05-13 19:45:00|12934.6|12933.6|12931.6|12930.6|12934.9|12933.7|12931.2|12929.8|390
1652471400000|2022-05-13 19:50:00|12931.8|12930.3|12933.8|12932.8|12934|12932.8|12928.2|12927.1|558
1652471700000|2022-05-13 19:55:00|12933.7|12932.7|12933.1|12932.1|12934.5|12933.5|12931.7|12930.7|299
1652472000000|2022-05-13 20:00:00|12933|12932|12935|12934|12935.1|12934.1|12931.8|12930.7|331
1652472300000|2022-05-13 20:05:00|12934.9|12933.9|12933.7|12932.7|12935|12934|12932.5|12931|329
1652472600000|2022-05-13 20:10:00|12933.6|12932.6|12934.1|12933.1|12935.1|12934|12932.5|12931.3|313
1652472900000|2022-05-13 20:15:00|12934.3|12932.8|12934.3|12933.3|12934.8|12933.7|12932.9|12931.7|316
1652473200000|2022-05-13 20:20:00|12934.4|12933.4|12934|12933|12935.1|12933.7|12932.7|12931.4|276
1652473500000|2022-05-13 20:25:00|12934.1|12933.1|12932.4|12931.4|12936|12934.7|12932.3|12930.6|313
1652473800000|2022-05-13 20:30:00|12932.1|12931.1|12931.6|12930|12933.3|12931.3|12931.1|12929.3|293
1652474100000|2022-05-13 20:35:00|12931.4|12930.4|12931|12929|12932|12930.4|12929.8|12928.1|220
1652474400000|2022-05-13 20:40:00|12930.9|12928.9|12930.4|12928.2|12931.3|12929.4|12929.7|12927.4|277
1652474700000|2022-05-13 20:45:00|12930.3|12928.1|12930.1|12928.1|12933.7|12930.9|12929.6|12926.9|372
1652475000000|2022-05-13 20:50:00|12929.9|12928.3|12928.8|12924.2|12930.6|12928.5|12927.2|12923.4|527
1652475300000|2022-05-13 20:55:00|12928.6|12924.5|12928.4|12922.4|12930.1|12925.6|12926.5|12922.1|382
1652644800000|2022-05-15 20:00:00|12941.8|12929.9|12940.4|12928.4|12941.8|12930|12940.4|12928.4|8
1652645100000|2022-05-15 20:05:00|12941.2|12929.2|12942.3|12933.1|12945.5|12933.5|12940.4|12928.4|11
1652645400000|2022-05-15 20:10:00|12942.9|12933.3|12942.8|12935.1|12944.4|12935.1|12942.3|12933.1|7
1652645700000|2022-05-15 20:15:00|12943|12936.2|12942.8|12935.2|12944.4|12940.6|12942.4|12932.2|12
1652646000000|2022-05-15 20:20:00|12942.4|12935.4|12942.1|12932.1|12942.8|12935.4|12940.4|12928.4|9
1652646300000|2022-05-15 20:25:00|12940.7|12928.7|12941|12929|12943.5|12932|12938.8|12926.8|19
1652646600000|2022-05-15 20:30:00|12941.9|12929.9|12941.2|12930|12941.9|12930.2|12939|12927|13
1652646900000|2022-05-15 20:35:00|12941|12929|12929.2|12917.2|12942.1|12932.3|12929.2|12917.2|14
1652647200000|2022-05-15 20:40:00|12933|12921|12934|12922|12935.5|12923.5|12929.2|12917.2|22
1652647500000|2022-05-15 20:45:00|12935.3|12923.3|12930.1|12918.1|12935.3|12923.3|12929.2|12917.2|20
1652647800000|2022-05-15 20:50:00|12931|12919|12934.1|12922.1|12936.6|12924.6|12929.2|12917.2|24
1652648100000|2022-05-15 20:55:00|12936.6|12924.6|12936.6|12924.6|12938|12926|12934.1|12922.1|15
1652648400000|2022-05-15 21:00:00|12934.4|12922.4|12933.4|12927.4|12937.5|12928.1|12933.4|12921.8|22
1652648700000|2022-05-15 21:05:00|12931.4|12925.4|12929.5|12923.5|12934|12928|12929.5|12923.5|22
1652649000000|2022-05-15 21:10:00|12930|12924|12933|12927|12934.5|12928.5|12929.5|12923.5|31
1652649300000|2022-05-15 21:15:00|12929.5|12923.5|12929.5|12923.5|12929.8|12923.8|12929.5|12923.5|7
1652649600000|2022-05-15 21:20:00|12938.9|12932.9|12930.4|12924.8|12940.3|12934.3|12923.8|12917.8|55
1652649900000|2022-05-15 21:25:00|12930.8|12926.2|12941.3|12935.3|12942.3|12936.5|12930.8|12925|185
1652650200000|2022-05-15 21:30:00|12941.4|12935.4|12940.8|12934.8|12943.9|12937.9|12940.4|12934.4|153
1652650500000|2022-05-15 21:35:00|12940.3|12934.3|12941.9|12935.9|12945.7|12940.5|12940.3|12934.3|184
1652650800000|2022-05-15 21:40:00|12942|12936|12939.6|12936|12942.5|12936.5|12939.6|12934.2|124
1652651100000|2022-05-15 21:45:00|12940.7|12935.2|12940.4|12935.3|12942|12936.7|12939.7|12934|131
1652651400000|2022-05-15 21:50:00|12939.6|12935.4|12939.4|12934.6|12942.2|12936.2|12938.1|12933.5|163
1652651700000|2022-05-15 21:55:00|12938.9|12934.7|12940.5|12934.5|12941.3|12935.5|12938.4|12932.9|134
1652652000000|2022-05-15 22:00:00|12941.7|12935.7|12934.8|12930.6|12942|12936|12933.4|12927.4|1663
1652652300000|2022-05-15 22:05:00|12934.9|12930.5|12944|12938|12945.4|12941.1|12933.9|12929.9|2108
1652652600000|2022-05-15 22:10:00|12943.8|12937.8|12944|12940.2|12945.6|12942.1|12940.8|12935.6|2033
1652652900000|2022-05-15 22:15:00|12943.2|12939.4|12941.8|12938.3|12945|12940.4|12938.5|12935.7|807
1652653200000|2022-05-15 22:20:00|12941.4|12938|12937.7|12935|12942.9|12939.1|12934.9|12928.9|592
1652653500000|2022-05-15 22:25:00|12937.8|12934.1|12937.7|12935.3|12940.7|12936.6|12936.5|12933.1|549
1652653800000|2022-05-15 22:30:00|12938.5|12935.4|12942.5|12938.7|12944|12941.3|12935|12931.9|966
1652654100000|2022-05-15 22:35:00|12942.4|12938.5|12950|12946.8|12950.5|12948.7|12941.5|12938.2|1193
1652654400000|2022-05-15 22:40:00|12949.5|12947.1|12949|12944.8|12952.4|12947.8|12944.3|12938.8|1018
1652654700000|2022-05-15 22:45:00|12948.9|12944.7|12946.6|12942.8|12949.8|12945.3|12944.1|12939.1|1357
1652655000000|2022-05-15 22:50:00|12946.8|12942.6|12944.1|12940.8|12949.2|12944.3|12943.8|12937.8|1288
1652655300000|2022-05-15 22:55:00|12944.3|12940.6|12942.7|12940.8|12947.1|12943.2|12940.4|12937|969
1652655600000|2022-05-15 23:00:00|12943.4|12940.4|12941.7|12938.5|12944.9|12941.6|12939|12935.9|822
1652655900000|2022-05-15 23:05:00|12940.9|12938.6|12941.4|12938.2|12945.8|12943.2|12940|12937.2|824
1652656200000|2022-05-15 23:10:00|12941.3|12938.3|12938.9|12936.9|12942.2|12939.2|12936.5|12934.4|833
1652656500000|2022-05-15 23:15:00|12939|12936.7|12937.3|12934.9|12939.4|12937|12936.4|12934.7|678
1652656800000|2022-05-15 23:20:00|12937.1|12935|12942.3|12940.4|12943.2|12941|12936.8|12935|760
1652657100000|2022-05-15 23:25:00|12942.2|12940.5|12938.2|12936.4|12942.3|12940.5|12936.6|12935|731
1652657400000|2022-05-15 23:30:00|12938.3|12936.3|12944.3|12942.7|12945.4|12943.7|12937.5|12936.2|811
1652657700000|2022-05-15 23:35:00|12944.4|12942.5|12946.6|12945|12949.9|12948.2|12943.2|12942|814
1652658000000|2022-05-15 23:40:00|12946.7|12945.1|12946.2|12944.5|12949.3|12947.7|12944.1|12943|871
1652658300000|2022-05-15 23:45:00|12946|12944.1|12949.6|12947.5|12950.3|12948.3|12944.2|12942.8|974
1652658600000|2022-05-15 23:50:00|12949.5|12948.2|12942.2|12941.2|12951.4|12949.7|12942.1|12940.5|943
1652658900000|2022-05-15 23:55:00|12942.1|12941.1|12942.1|12940.3|12946.4|12944.3|12940.3|12938.5|872
1652659200000|2022-05-16 00:00:00|12942|12940.4|12936.6|12935|12942.7|12941|12934.3|12932.2|1288
1652659500000|2022-05-16 00:05:00|12936.5|12934.8|12940.2|12939.2|12944|12942.5|12933.9|12932.7|863
1652659800000|2022-05-16 00:10:00|12940.3|12939.3|12942.2|12941.2|12943.1|12941.4|12938.4|12937.2|804
1652660100000|2022-05-16 00:15:00|12942.3|12941.3|12949.7|12948.7|12951.3|12949.9|12936.7|12935.3|1003
1652660400000|2022-05-16 00:20:00|12949.9|12948.4|12952.3|12950.5|12956|12953.8|12943.2|12941.8|1151
1652660700000|2022-05-16 00:25:00|12952.2|12950.6|12946.7|12945.7|12956.2|12954.9|12946.6|12945.3|1084
1652661000000|2022-05-16 00:30:00|12946.6|12945.6|12943.9|12942.9|12949.5|12947.7|12943.5|12942.5|980
1652661300000|2022-05-16 00:35:00|12944|12943|12942.7|12941.7|12944.3|12943.1|12941.5|12940|681
1652661600000|2022-05-16 00:40:00|12943.2|12942.2|12947.8|12946.8|12948.5|12947.5|12943|12941.4|679
1652661900000|2022-05-16 00:45:00|12948.2|12947.2|12948.4|12947.4|12948.8|12947.6|12945.2|12944.2|486
1652662200000|2022-05-16 00:50:00|12948.7|12947.2|12957.8|12955|12964.7|12963.5|12948.4|12947.2|1094
1652662500000|2022-05-16 00:55:00|12957.4|12952.5|12949.1|12948.1|12960.4|12959.1|12947.1|12945.8|1497
1652662800000|2022-05-16 01:00:00|12949.6|12947.5|12950.7|12949.7|12951.8|12950.6|12945.1|12943.9|1458
1652663100000|2022-05-16 01:05:00|12950.6|12949.6|12950.2|12948.6|12950.8|12949.8|12946.9|12945.7|926
1652663400000|2022-05-16 01:10:00|12950.1|12948.7|12952.7|12950.5|12955.3|12954.3|12949.3|12948.2|906
1652663700000|2022-05-16 01:15:00|12952.8|12950.6|12946.4|12945.4|12952.8|12950.7|12945.5|12943.6|887
1652664000000|2022-05-16 01:20:00|12945.7|12944.7|12939.2|12938.2|12945.9|12944.7|12936.6|12935.4|906
1652664300000|2022-05-16 01:25:00|12939|12938|12927.2|12926.2|12939.7|12938.7|12925.6|12924.6|927
1652664600000|2022-05-16 01:30:00|12927.1|12926.1|12932.2|12931.2|12932.3|12931.5|12927.1|12926.1|628
1652664900000|2022-05-16 01:35:00|12932.1|12931.1|12920.5|12919.5|12932.6|12931.6|12918.4|12917.6|853
1652665200000|2022-05-16 01:40:00|12920.4|12919.4|12924.3|12923.3|12927.3|12926.3|12919.4|12918.4|750
1652665500000|2022-05-16 01:45:00|12924.4|12923.4|12912.5|12910.9|12926.2|12925.2|12907.1|12906.2|787
1652665800000|2022-05-16 01:50:00|12912.6|12910.7|12905.4|12904.4|12915.6|12914.9|12902.3|12901.3|1104
1652666100000|2022-05-16 01:55:00|12905.3|12904.3|12910.7|12909.7|12912.7|12910.6|12900.2|12899.3|953
1652666400000|2022-05-16 02:00:00|12910.8|12909.8|12894.5|12893.5|12912|12910.6|12891.2|12890|1178
1652666700000|2022-05-16 02:05:00|12894.6|12893.6|12889.1|12888.4|12894.6|12893.6|12884.7|12883.4|924
1652667000000|2022-05-16 02:10:00|12889|12888.3|12884.7|12883.7|12893.8|12892.8|12883|12882|924
1652667300000|2022-05-16 02:15:00|12884|12883.3|12880.9|12879.9|12893.4|12892.5|12880.7|12879.7|847
1652667600000|2022-05-16 02:20:00|12880.8|12879.8|12873.6|12872.6|12882.1|12880.9|12870.7|12869.5|1160
1652667900000|2022-05-16 02:25:00|12873.8|12872.8|12884.9|12883.9|12887|12886|12873|12872|1102
1652668200000|2022-05-16 02:30:00|12885.1|12883.6|12886.1|12885.1|12890.7|12889.9|12881.4|12880.2|897
1652668500000|2022-05-16 02:35:00|12886.2|12885.2|12893|12892|12897.3|12896|12886.1|12885.2|931
1652668800000|2022-05-16 02:40:00|12893.1|12892.1|12893.6|12892.6|12893.8|12892.8|12888.5|12887.7|835
1652669100000|2022-05-16 02:45:00|12893.7|12892.7|12890|12889|12894.1|12893.3|12888.2|12887.2|627
1652669400000|2022-05-16 02:50:00|12890.2|12889.5|12892.7|12891.7|12897|12896|12888.1|12887.2|673
1652669700000|2022-05-16 02:55:00|12892.8|12891.8|12899.1|12898.4|12904.8|12903.2|12892|12891|883
1652670000000|2022-05-16 03:00:00|12899.3|12898.6|12894.1|12893.1|12904.8|12904|12893.7|12892.7|723
1652670300000|2022-05-16 03:05:00|12894.3|12893.3|12888.9|12887.9|12896.1|12895.1|12888.3|12887.3|680
1652670600000|2022-05-16 03:10:00|12888.4|12887.4|12888.7|12887.7|12889.5|12888.5|12883.3|12882.3|590
1652670900000|2022-05-16 03:15:00|12888.8|12887.8|12880.8|12879.8|12889.8|12888.8|12875.1|12874.1|604
1652671200000|2022-05-16 03:20:00|12881.5|12880.5|12880.6|12879.6|12883.7|12882.2|12872.9|12871.8|937
1652671500000|2022-05-16 03:25:00|12880.7|12879.7|12879.6|12878.6|12886.6|12885.6|12877.6|12876.6|732
1652671800000|2022-05-16 03:30:00|12879.7|12878.7|12886.3|12885.3|12888|12887|12879.5|12878.5|722
1652672100000|2022-05-16 03:35:00|12886.2|12885.2|12889.8|12888.8|12892|12891.1|12884.2|12883.2|782
1652672400000|2022-05-16 03:40:00|12889.7|12888.7|12888.4|12887.4|12891.5|12890.5|12884.5|12883.6|570
1652672700000|2022-05-16 03:45:00|12888.5|12887.5|12895.6|12894.6|12895.6|12894.7|12888.4|12887.4|445
1652673000000|2022-05-16 03:50:00|12895.5|12894.5|12887.5|12886.5|12895.8|12894.9|12885.5|12884.3|636
1652673300000|2022-05-16 03:55:00|12887.4|12886.4|12891.5|12890.8|12891.5|12890.8|12882.6|12881.6|567
1652673600000|2022-05-16 04:00:00|12891.6|12890.5|12893.9|12892.9|12894|12893.1|12887.1|12886.1|606
1652673900000|2022-05-16 04:05:00|12894|12893|12892.7|12891.7|12894.1|12893.2|12889.7|12888.8|487
1652674200000|2022-05-16 04:10:00|12892.6|12891.6|12898.2|12897.5|12898.3|12897.6|12892.5|12891.5|358
1652674500000|2022-05-16 04:15:00|12898.3|12897.6|12898.4|12897.4|12899.5|12898.6|12893.8|12892.9|380
1652674800000|2022-05-16 04:20:00|12898.5|12897.5|12897.1|12896.4|12900|12899.2|12896.9|12896|507
1652675100000|2022-05-16 04:25:00|12897.3|12896.6|12902.3|12901.6|12903.5|12902.7|12896.9|12896|390
1652675400000|2022-05-16 04:30:00|12902.1|12901.4|12903|12902|12904.1|12903.1|12901|12900.1|338
1652675700000|2022-05-16 04:35:00|12902.8|12902.1|12896.8|12895.8|12903.1|12902.3|12896.2|12895.3|486
1652676000000|2022-05-16 04:40:00|12896.9|12895.9|12897.6|12896.6|12900.2|12899.3|12896.4|12895.5|418
1652676300000|2022-05-16 04:45:00|12897.5|12896.5|12895.3|12894.3|12897.7|12896.9|12891.9|12891.2|425
1652676600000|2022-05-16 04:50:00|12895.4|12894.4|12898|12897|12898.6|12897.9|12895.1|12894.3|471
1652676900000|2022-05-16 04:55:00|12898.1|12897.1|12902.1|12901.4|12904.7|12903.9|12898|12897|415
1652677200000|2022-05-16 05:00:00|12902.2|12901.5|12897.9|12897.2|12902.3|12901.5|12897.1|12896.2|497
1652677500000|2022-05-16 05:05:00|12897.8|12897.1|12899|12898.3|12901.5|12900.6|12897.8|12897|330
1652677800000|2022-05-16 05:10:00|12899.1|12898.4|12898.9|12897.9|12908.7|12907.6|12897.6|12896.7|665
1652678100000|2022-05-16 05:15:00|12899|12898|12892.3|12891.3|12899|12898|12891.8|12890.8|566
1652678400000|2022-05-16 05:20:00|12892.4|12891.4|12892.9|12891.9|12894.1|12893.1|12887.8|12887|689
1652678700000|2022-05-16 05:25:00|12892.7|12891.7|12888.1|12887.1|12892.7|12891.8|12886.9|12885.8|492
1652679000000|2022-05-16 05:30:00|12888|12887|12892.6|12891.6|12893.2|12892.3|12887.8|12886.8|467
1652679300000|2022-05-16 05:35:00|12892.2|12891.5|12894.2|12893.5|12895.1|12894.1|12891.6|12890.6|456
1652679600000|2022-05-16 05:40:00|12894.3|12893.3|12895.1|12894.1|12897|12896|12893.7|12893|400
1652679900000|2022-05-16 05:45:00|12895.2|12894.2|12896.7|12896|12897|12896|12893.2|12892.2|327
1652680200000|2022-05-16 05:50:00|12896.9|12895.9|12900.1|12899.1|12901|12900.3|12896.2|12895.3|414
1652680500000|2022-05-16 05:55:00|12900|12899|12899.9|12898.9|12903.3|12902.3|12899.2|12898.3|529
1652680800000|2022-05-16 06:00:00|12899.6|12898.6|12894.1|12893.4|12904.3|12903.3|12894|12893.1|858
1652681100000|2022-05-16 06:05:00|12894|12893.3|12904.6|12903.6|12904.9|12903.9|12893.9|12893.2|806
1652681400000|2022-05-16 06:10:00|12905.1|12903.5|12907.5|12906.5|12908|12907.1|12899.2|12898.5|779
1652681700000|2022-05-16 06:15:00|12907.6|12906.6|12895.6|12894.6|12907.7|12906.7|12894.8|12893.8|737
1652682000000|2022-05-16 06:20:00|12895.4|12894.7|12896.7|12896|12899.8|12898.6|12892.1|12891.2|717
1652682300000|2022-05-16 06:25:00|12896.9|12895.9|12894.9|12893.9|12897.5|12896.4|12893.9|12892.7|635
1652682600000|2022-05-16 06:30:00|12894.5|12893.8|12902.6|12901.6|12902.9|12902|12894.2|12893.3|646
1652682900000|2022-05-16 06:35:00|12902.7|12901.7|12907.1|12906.4|12907.3|12906.4|12902.6|12901.6|575
1652683200000|2022-05-16 06:40:00|12907.2|12906.2|12899.8|12899.1|12907.9|12906.9|12898|12897|671
1652683500000|2022-05-16 06:45:00|12899.9|12899.2|12899.3|12898.3|12903.2|12902.4|12896.5|12895.5|680
1652683800000|2022-05-16 06:50:00|12899.1|12898.4|12889|12888|12899.5|12898.5|12888.7|12887.5|624
1652684100000|2022-05-16 06:55:00|12889.1|12888.1|12889.3|12888.3|12891.4|12890.4|12886.1|12885.1|693
1652684400000|2022-05-16 07:00:00|12889.4|12888.4|12887|12886|12891.5|12890.2|12880.2|12879.2|986
1652684700000|2022-05-16 07:05:00|12886.9|12885.9|12887.4|12886.4|12893.4|12892.2|12886.3|12885.3|800
1652685000000|2022-05-16 07:10:00|12887.2|12886.2|12897.9|12896|12897.9|12896.7|12885|12884.3|946
1652685300000|2022-05-16 07:15:00|12897.3|12896.3|12895.3|12894.3|12900.3|12899.4|12893.6|12892.8|739
1652685600000|2022-05-16 07:20:00|12895.4|12894.4|12898.5|12897.5|12902.1|12901.1|12893.9|12893|822
1652685900000|2022-05-16 07:25:00|12898.6|12897.6|12918|12917|12926|12923.8|12897|12896|1153
1652686200000|2022-05-16 07:30:00|12918.1|12917.1|12924.9|12923.9|12928.9|12927.8|12913.6|12912.6|1153
1652686500000|2022-05-16 07:35:00|12925.3|12924.3|12919.3|12918.6|12927.4|12926.7|12919|12918.3|1085
1652686800000|2022-05-16 07:40:00|12919.5|12918.5|12918.4|12917.4|12924.6|12923.6|12917.4|12916.7|968
1652687100000|2022-05-16 07:45:00|12918.5|12917.5|12934.5|12933.5|12934.6|12933.6|12917.5|12916.7|819
1652687400000|2022-05-16 07:50:00|12935|12934|12935.5|12934.5|12940.9|12939.7|12931.6|12930.7|962
1652687700000|2022-05-16 07:55:00|12935.4|12934.7|12936.7|12935.7|12939.2|12938.2|12932.2|12931.3|920
1652688000000|2022-05-16 08:00:00|12936.8|12935.8|12932.4|12931.7|12940.6|12939.7|12931|12930|883
1652688300000|2022-05-16 08:05:00|12932.3|12931.6|12928.9|12927.9|12936|12935|12927.7|12927|775
1652688600000|2022-05-16 08:10:00|12929|12928|12939.8|12938.8|12947.6|12946.6|12929|12928|907
1652688900000|2022-05-16 08:15:00|12940.3|12939.6|12933.3|12932.3|12944.6|12943.6|12933|12932.2|739
1652689200000|2022-05-16 08:20:00|12933.4|12932.4|12936.2|12935.2|12937.5|12936.5|12929.7|12928.7|779
1652689500000|2022-05-16 08:25:00|12936.1|12935.1|12932.4|12931.7|12937.7|12936.8|12931.3|12930.5|709
1652689800000|2022-05-16 08:30:00|12932.6|12931.6|12931.8|12930.8|12932.8|12932|12928.1|12927.1|884
1652690100000|2022-05-16 08:35:00|12931.9|12930.9|12930.5|12929.5|12933.4|12932.4|12926.3|12925.3|578
1652690400000|2022-05-16 08:40:00|12930.2|12929.4|12936.4|12935.4|12938.8|12937.8|12929.3|12928.6|550
1652690700000|2022-05-16 08:45:00|12936.3|12935.3|12941.7|12940.7|12942.2|12941.1|12935.8|12934.8|494
1652691000000|2022-05-16 08:50:00|12941.8|12940.8|12933.8|12932.8|12941.8|12940.8|12933.3|12932.3|503
1652691300000|2022-05-16 08:55:00|12933.7|12933|12938.3|12937.3|12939.3|12938.5|12932.7|12931.7|581
1652691600000|2022-05-16 09:00:00|12938.4|12937.4|12937.6|12936.6|12942.1|12941.2|12937.4|12936.5|596
1652691900000|2022-05-16 09:05:00|12937.7|12936.7|12942|12941.3|12942.7|12941.7|12936.5|12935.6|548
1652692200000|2022-05-16 09:10:00|12942.1|12941.4|12935|12934|12942.7|12941.7|12934.8|12933.8|587
1652692500000|2022-05-16 09:15:00|12935.6|12934.9|12937.6|12936.6|12939.4|12938.5|12935|12934.1|480
1652692800000|2022-05-16 09:20:00|12937.5|12936.8|12935.5|12934.5|12938.6|12937.7|12934.6|12933.7|417
1652693100000|2022-05-16 09:25:00|12935.6|12934.6|12930.9|12929.9|12937.3|12936.3|12929.8|12928.8|587
1652693400000|2022-05-16 09:30:00|12930.8|12929.8|12934.4|12933.4|12937.8|12936.8|12930.7|12929.7|472
1652693700000|2022-05-16 09:35:00|12934.5|12933.5|12934.6|12933.6|12936.3|12935.3|12932.4|12931.4|447
1652694000000|2022-05-16 09:40:00|12934.9|12933.9|12937.8|12936.8|12939.1|12938.2|12929.9|12928.6|661
1652694300000|2022-05-16 09:45:00|12937.7|12936.7|12936.8|12935.8|12938.2|12937.4|12935|12934.1|602
1652694600000|2022-05-16 09:50:00|12936.7|12935.7|12934.4|12933.4|12937.6|12936.3|12933.9|12932.9|452
1652694900000|2022-05-16 09:55:00|12934.5|12933.5|12933.2|12932.2|12937|12936.2|12932.1|12931.1|562
1652695200000|2022-05-16 10:00:00|12933.3|12932.3|12928.2|12927.2|12935|12934.1|12926.9|12925.9|537
1652695500000|2022-05-16 10:05:00|12928.1|12927.1|12926.1|12925.1|12930.1|12929.1|12923.7|12922.7|571
1652695800000|2022-05-16 10:10:00|12926|12925|12932.2|12931.5|12933.7|12932.6|12925.2|12924.3|483
1652696100000|2022-05-16 10:15:00|12932.9|12931.4|12931.6|12930.6|12933.6|12932.6|12927.9|12926.9|516
1652696400000|2022-05-16 10:20:00|12931.8|12930.8|12933.2|12932.2|12933.6|12932.6|12930.4|12929.4|484
1652696700000|2022-05-16 10:25:00|12933.4|12932.4|12931.9|12931.2|12936.4|12935.3|12931.3|12930.4|500
1652697000000|2022-05-16 10:30:00|12931.8|12931.1|12934.6|12933.6|12935.6|12934.7|12930.9|12930|496
1652697300000|2022-05-16 10:35:00|12934.5|12933.5|12937.2|12936.2|12940.3|12939.3|12934.3|12933.3|526
1652697600000|2022-05-16 10:40:00|12936.9|12935.9|12938.9|12937.3|12938.9|12937.6|12934.1|12933.4|508
1652697900000|2022-05-16 10:45:00|12938.5|12937.5|12937.8|12936.8|12940.3|12939.4|12936.5|12935.3|458
1652698200000|2022-05-16 10:50:00|12937.7|12936.7|12934.3|12933.6|12938.2|12937.2|12934.1|12933.3|431
1652698500000|2022-05-16 10:55:00|12934.5|12933.5|12931.5|12930.8|12935.9|12934.8|12931.4|12930.6|588
1652698800000|2022-05-16 11:00:00|12931.3|12930.3|12931.5|12930.5|12933.6|12932.9|12928|12927.2|479
1652699100000|2022-05-16 11:05:00|12931.6|12930.6|12932.5|12931.5|12934|12933.3|12930.6|12929.7|499
1652699400000|2022-05-16 11:10:00|12932.4|12931.8|12937.2|12936.5|12937.7|12936.7|12930.8|12930.1|455
1652699700000|2022-05-16 11:15:00|12937.3|12936.3|12936.3|12935.3|12937.4|12936.6|12933|12932.1|429
1652700000000|2022-05-16 11:20:00|12935.9|12935.2|12933.9|12932.9|12936.7|12935.7|12933.2|12932.4|558
1652700300000|2022-05-16 11:25:00|12934.2|12932.5|12931.7|12931|12935.7|12934.9|12931.7|12931|491
1652700600000|2022-05-16 11:30:00|12931.8|12931.1|12936|12935|12936.3|12935.3|12931.6|12930.8|506
1652700900000|2022-05-16 11:35:00|12935.6|12934.6|12940.3|12939.6|12940.6|12939.7|12934.2|12933.3|519
1652701200000|2022-05-16 11:40:00|12940.4|12939.4|12945.5|12944.5|12945.5|12944.5|12940.4|12939.4|536
1652701500000|2022-05-16 11:45:00|12945.4|12944.4|12944.5|12943.8|12948.7|12947.8|12943.6|12942.6|602
1652701800000|2022-05-16 11:50:00|12944.3|12943.5|12947.3|12946.6|12947.6|12946.8|12943.6|12942.9|534
1652702100000|2022-05-16 11:55:00|12947.2|12946.5|12949.2|12948.5|12950.1|12949.4|12945.8|12945.1|468
1652702400000|2022-05-16 12:00:00|12949.5|12948.2|12960.2|12959.2|12960.8|12960.1|12947.7|12947|920
1652702700000|2022-05-16 12:05:00|12960.3|12959.3|12956.6|12955.6|12962|12961.3|12951.8|12950.8|879
1652703000000|2022-05-16 12:10:00|12956.7|12955.7|12954.6|12953.9|12959.1|12958.3|12953.1|12952.3|647
1652703300000|2022-05-16 12:15:00|12954.8|12953.8|12957.6|12956.6|12961|12960.2|12953.2|12952|587
1652703600000|2022-05-16 12:20:00|12957.4|12956.4|12953.2|12952.2|12957.5|12956.6|12947.2|12946.4|947
1652703900000|2022-05-16 12:25:00|12953.3|12952.3|12951.6|12949.7|12957.7|12956.7|12949.2|12948.1|642
1652704200000|2022-05-16 12:30:00|12950.7|12946.6|12936.9|12935.9|12950.7|12948.1|12934|12932.4|1394
1652704500000|2022-05-16 12:35:00|12936.5|12935.5|12922.8|12922.1|12936.5|12935.6|12921.6|12920.7|967
1652704800000|2022-05-16 12:40:00|12922.9|12921.9|12924.3|12923.3|12927.7|12926.9|12917.2|12916.3|1012
1652705100000|2022-05-16 12:45:00|12924.2|12923.2|12930.7|12929.7|12931.8|12930.7|12923|12922.1|791
1652705400000|2022-05-16 12:50:00|12931.1|12930.1|12930|12929.3|12934|12932.8|12921.2|12920.4|858
1652705700000|2022-05-16 12:55:00|12930.1|12929.1|12930.2|12929.5|12933.5|12932.6|12929|12928.2|904
1652706000000|2022-05-16 13:00:00|12930.4|12929.4|12922.2|12921.2|12933.6|12932.8|12916.2|12914.9|963
1652706300000|2022-05-16 13:05:00|12922.3|12921.3|12915.1|12914.1|12923.9|12922.9|12912.2|12911.2|808
1652706600000|2022-05-16 13:10:00|12915|12914|12915.1|12914.1|12917|12915.9|12910.5|12909.5|704
1652706900000|2022-05-16 13:15:00|12914.9|12914.2|12908.2|12907.2|12918.8|12917.6|12906.1|12905.4|737
1652707200000|2022-05-16 13:20:00|12908.3|12907.3|12908.5|12907.5|12909.2|12908.2|12903.4|12902.6|743
1652707500000|2022-05-16 13:25:00|12908.4|12907.4|12912.3|12911.3|12913.9|12912.9|12905.9|12905.1|680
1652707800000|2022-05-16 13:30:00|12912.8|12911.8|12916.4|12915.4|12920.7|12919.5|12912|12911.2|843
1652708100000|2022-05-16 13:35:00|12916.3|12915.3|12919.6|12918.6|12922.3|12920.9|12909.3|12908.4|863
1652708400000|2022-05-16 13:40:00|12919.5|12918.5|12915.2|12914.2|12925.9|12924.6|12913.5|12912.5|881
1652708700000|2022-05-16 13:45:00|12915.3|12914.3|12907|12906.3|12915.4|12914.4|12905.3|12904.3|1096
1652709000000|2022-05-16 13:50:00|12907.2|12906.2|12904.9|12903.9|12908.7|12907.7|12900|12899.1|1219
1652709300000|2022-05-16 13:55:00|12905|12904.3|12909.7|12908.7|12909.8|12909|12899|12898|967
1652709600000|2022-05-16 14:00:00|12909.6|12908.6|12911.9|12911.2|12913|12912|12904.9|12904.2|974
1652709900000|2022-05-16 14:05:00|12912|12911.3|12910.2|12909.5|12913.1|12912.4|12908.1|12907.2|830
1652710200000|2022-05-16 14:10:00|12910.3|12909.6|12909.4|12908.7|12911.5|12910.5|12903.7|12902.7|821
1652710500000|2022-05-16 14:15:00|12909.3|12908.6|12912.8|12911.8|12917.8|12916.9|12909.2|12908.2|765
1652710800000|2022-05-16 14:20:00|12912.6|12911.9|12908.2|12907.2|12912.9|12912|12905.3|12904.3|617
1652711100000|2022-05-16 14:25:00|12908.3|12907.3|12912.5|12911.5|12913.3|12912.3|12906.9|12906|720
1652711400000|2022-05-16 14:30:00|12911.7|12910.7|12909.4|12908.4|12916.3|12915.3|12908.3|12907.4|671
1652711700000|2022-05-16 14:35:00|12909.5|12908.5|12913.1|12912.4|12913.8|12912.8|12909.5|12908.5|572
1652712000000|2022-05-16 14:40:00|12913.2|12912.5|12914.9|12914.2|12917.8|12916.9|12911.1|12910.1|588
1652712300000|2022-05-16 14:45:00|12915.1|12914.1|12912|12911|12915.3|12914.4|12909.4|12908.5|715
1652712600000|2022-05-16 14:50:00|12912.1|12911.1|12907.4|12906.7|12913.7|12912.7|12907.4|12906.6|644
1652712900000|2022-05-16 14:55:00|12907.5|12906.5|12907.9|12906.9|12909.5|12908.6|12904.3|12903.4|717
1652713200000|2022-05-16 15:00:00|12907.8|12907.1|12911.3|12910.3|12912.8|12912|12905.7|12904.7|616
1652713500000|2022-05-16 15:05:00|12911|12910|12912.9|12911.9|12915.7|12914.9|12910.5|12909.5|504
1652713800000|2022-05-16 15:10:00|12912.8|12911.8|12910.9|12909.9|12913|12912|12908.7|12907.7|430
1652714100000|2022-05-16 15:15:00|12910.7|12909.7|12911.8|12910.8|12913.4|12912.6|12910.4|12909.4|379
1652714400000|2022-05-16 15:20:00|12911.7|12910.7|12912.1|12911.1|12915.2|12914.3|12910.1|12909.1|448
1652714700000|2022-05-16 15:25:00|12912|12911|12912.4|12911.7|12914.4|12913.5|12910.3|12909.3|448
1652715000000|2022-05-16 15:30:00|12912.5|12911.8|12911|12910.3|12913.9|12913.2|12910.2|12909.2|419
1652715300000|2022-05-16 15:35:00|12911.1|12910.4|12911.4|12910.7|12913.4|12912.7|12908.8|12907.8|583
1652715600000|2022-05-16 15:40:00|12911.3|12910.6|12910.4|12909.7|12911.9|12911.1|12908.3|12907.5|651
1652715900000|2022-05-16 15:45:00|12910.3|12909.6|12911.9|12910.9|12912.7|12911.9|12907|12906.1|532
1652716200000|2022-05-16 15:50:00|12911.8|12910.8|12912|12911|12913|12912.2|12910.4|12909.4|480
1652716500000|2022-05-16 15:55:00|12912.3|12911.3|12914.5|12913.5|12914.8|12913.6|12911.3|12910.5|386
1652716800000|2022-05-16 16:00:00|12914.8|12913.8|12916.1|12915.4|12917.8|12916.8|12914.2|12913.5|489
1652717100000|2022-05-16 16:05:00|12916|12915.3|12914|12913.3|12916.6|12915.7|12912.1|12911.3|458
1652717400000|2022-05-16 16:10:00|12914.2|12913.2|12913.7|12912.7|12917.4|12916.6|12913.3|12912.4|431
1652717700000|2022-05-16 16:15:00|12913.6|12912.6|12914.1|12913.1|12914.8|12914|12911.4|12910.4|410
1652718000000|2022-05-16 16:20:00|12914.2|12913.2|12912.6|12911.6|12914.3|12913.3|12911.7|12910.8|237
1652718300000|2022-05-16 16:25:00|12912.7|12911.7|12914.5|12913.5|12914.6|12913.6|12910.8|12909.8|306
1652718600000|2022-05-16 16:30:00|12914.6|12913.6|12913.8|12912.8|12914.8|12913.9|12913.1|12912.1|300
1652718900000|2022-05-16 16:35:00|12913.7|12912.7|12914.2|12913.5|12915.3|12914.4|12913.2|12912.3|292
1652719200000|2022-05-16 16:40:00|12914.1|12913.4|12911.6|12910.6|12914.6|12913.9|12911.1|12910.4|289
1652719500000|2022-05-16 16:45:00|12911.7|12910.7|12910.9|12910.2|12912.3|12911.3|12909.2|12908.2|314
1652719800000|2022-05-16 16:50:00|12911.1|12910.1|12905.1|12904.1|12911.2|12910.2|12905|12904.1|269
1652720100000|2022-05-16 16:55:00|12905.2|12904.2|12905.2|12904.2|12905.6|12904.8|12902.6|12901.7|380
1652720400000|2022-05-16 17:00:00|12905.1|12904.1|12907.9|12907.2|12908.5|12907.6|12904.4|12903.6|388
1652720700000|2022-05-16 17:05:00|12908.1|12907.1|12914|12913.3|12914.2|12913.4|12907.6|12906.7|383
1652721000000|2022-05-16 17:10:00|12913.8|12913.1|12921.3|12920.3|12921.7|12920.7|12913.6|12912.9|410
1652721300000|2022-05-16 17:15:00|12921.5|12920.8|12921.9|12921.2|12926.3|12925.4|12920|12919|473
1652721600000|2022-05-16 17:20:00|12922|12921.3|12923.6|12922.6|12925|12924.2|12920.1|12919.2|427
1652721900000|2022-05-16 17:25:00|12923.8|12922.8|12924.3|12923.3|12925|12924|12921.1|12920.1|524
1652722200000|2022-05-16 17:30:00|12924.4|12923.4|12924.4|12923.4|12925.1|12924.2|12922.7|12921.8|283
1652722500000|2022-05-16 17:35:00|12924.5|12923.5|12923.5|12922.8|12925.2|12924.2|12922.7|12921.7|361
1652722800000|2022-05-16 17:40:00|12923.4|12922.7|12924.2|12923.5|12925.2|12924.4|12922.6|12921.8|337
1652723100000|2022-05-16 17:45:00|12924.3|12923.6|12927.2|12926.5|12928.6|12927.9|12923.1|12922.4|275
1652723400000|2022-05-16 17:50:00|12927.3|12926.6|12924.6|12923.9|12927.8|12927|12924.6|12923.9|326
1652723700000|2022-05-16 17:55:00|12924.7|12924|12927.3|12926.6|12927.8|12927.1|12924.6|12923.7|266
1652724000000|2022-05-16 18:00:00|12927.4|12926.7|12930.4|12929.7|12930.6|12929.8|12924.5|12923.8|432
1652724300000|2022-05-16 18:05:00|12930.3|12929.6|12933.4|12932.7|12933.6|12932.9|12930.1|12929.4|424
1652724600000|2022-05-16 18:10:00|12933.1|12932.4|12936.2|12935.2|12936.6|12935.6|12933.1|12932.4|456
1652724900000|2022-05-16 18:15:00|12936.4|12935.4|12938.9|12937.9|12940.3|12939.3|12934.8|12934|545
1652725200000|2022-05-16 18:20:00|12939|12938|12936.5|12935.5|12941.1|12940.1|12936|12935|472
1652725500000|2022-05-16 18:25:00|12936.2|12935.2|12939.1|12938.1|12939.9|12939.1|12935.9|12934.9|353
1652725800000|2022-05-16 18:30:00|12938.9|12938.2|12932.7|12931.7|12939.5|12938.4|12932.6|12931.6|469
1652726100000|2022-05-16 18:35:00|12932.4|12931.4|12929.7|12928.7|12933.4|12932.5|12928.8|12927.7|452
1652726400000|2022-05-16 18:40:00|12929.8|12928.8|12922.5|12920.9|12930.4|12929.4|12921.7|12920.7|560
1652726700000|2022-05-16 18:45:00|12922.2|12921|12919.3|12918.3|12922.6|12921.3|12918.9|12917.6|643
1652727000000|2022-05-16 18:50:00|12919.2|12918.2|12914.9|12913.9|12919.3|12918.3|12914.2|12913.2|616
1652727300000|2022-05-16 18:55:00|12914.8|12914.1|12910.8|12909.8|12915.1|12914.2|12908.7|12908|644
1652727600000|2022-05-16 19:00:00|12910.7|12910|12910.3|12909.6|12913.7|12912.9|12909.3|12908.6|553
1652727900000|2022-05-16 19:05:00|12910.4|12909.7|12908.3|12907.3|12911.7|12910.8|12908.1|12907.2|350
1652728200000|2022-05-16 19:10:00|12908.1|12907.4|12907|12906|12908.1|12907.4|12905.8|12904.9|411
1652728500000|2022-05-16 19:15:00|12907.1|12906.1|12904.8|12904.1|12907.1|12906.1|12903.7|12902.7|459
1652728800000|2022-05-16 19:20:00|12904.5|12903.8|12906|12905|12907.7|12907|12904.1|12903.2|295
1652729100000|2022-05-16 19:25:00|12905.9|12905.2|12907.3|12906.6|12907.3|12906.6|12904.9|12904.1|400
1652729400000|2022-05-16 19:30:00|12907.2|12906.3|12907.6|12906.6|12908.2|12907.2|12901.8|12900.8|588
1652729700000|2022-05-16 19:35:00|12907.5|12906.5|12907.2|12906.2|12908.3|12907|12905.9|12905.1|289
1652730000000|2022-05-16 19:40:00|12907.4|12906.4|12906.2|12905.2|12908.4|12907.4|12905.7|12904.9|346
1652730300000|2022-05-16 19:45:00|12906.1|12905.1|12906.8|12906.1|12906.9|12906.2|12904.1|12903.3|313
1652730600000|2022-05-16 19:50:00|12906.9|12906.2|12908.4|12907.4|12908.8|12907.7|12905.7|12904.9|290
1652730900000|2022-05-16 19:55:00|12908.3|12907.6|12911.6|12910.6|12911.7|12910.9|12908.1|12907.3|457
1652731200000|2022-05-16 20:00:00|12911.4|12910.7|12909.1|12908.1|12913.2|12912.3|12908.2|12907.1|421
1652731500000|2022-05-16 20:05:00|12909.2|12908.2|12907.4|12906.4|12910.1|12909.3|12907.2|12906.4|174
1652731800000|2022-05-16 20:10:00|12907.5|12906.5|12907.7|12906.7|12910.1|12909.1|12907.3|12906.4|174
1652732100000|2022-05-16 20:15:00|12907.8|12906.8|12907.7|12906.7|12908.1|12906.9|12906.9|12905.7|175
1652732400000|2022-05-16 20:20:00|12908|12906.4|12907.3|12906.3|12908.1|12906.8|12906.7|12905.7|149
1652732700000|2022-05-16 20:25:00|12907.1|12906.4|12909.8|12908.8|12910.5|12909.1|12907.1|12906.2|166
1652733000000|2022-05-16 20:30:00|12908.9|12907.9|12908.7|12907.7|12910.5|12909.1|12908.5|12907.5|149
1652733300000|2022-05-16 20:35:00|12908.6|12907.6|12909.3|12908.3|12909.7|12908.4|12908|12906.8|185
1652733600000|2022-05-16 20:40:00|12909.7|12908.1|12910.5|12909.5|12911.4|12910|12909.1|12908|219
1652733900000|2022-05-16 20:45:00|12910.8|12909.3|12910.7|12909.7|12911.5|12910.1|12910.2|12908.9|154
1652734200000|2022-05-16 20:50:00|12910.8|12909.8|12911.2|12910.2|12911.7|12910.4|12910.2|12909.1|153
1652734500000|2022-05-16 20:55:00|12911.7|12910|12920.2|12914.2|12927.9|12921.9|12911.2|12908.7|362
1652734800000|2022-05-16 21:00:00|12920.6|12914.6|12920.4|12914.4|12922.9|12916.9|12920|12914|43
1652735100000|2022-05-16 21:05:00|12920.7|12914.7|12919|12913|12921|12915|12919|12913|48
1652735400000|2022-05-16 21:10:00|12920|12914|12916.3|12910.4|12922.3|12916.3|12914|12908|192
1652735700000|2022-05-16 21:15:00|12916.5|12910.5|12915.1|12910.7|12916.9|12911.2|12914.5|12910|149
1652736000000|2022-05-16 21:20:00|12915.9|12909.9|12914.9|12910.7|12916.6|12911.6|12914.5|12909.9|159
1652736300000|2022-05-16 21:25:00|12916.2|12910.8|12915.3|12910.5|12916.7|12911.1|12914.4|12910|95
1652736600000|2022-05-16 21:30:00|12915.9|12910.7|12914.4|12908.4|12917.2|12911.2|12912.1|12906.1|235
1652736900000|2022-05-16 21:35:00|12914|12908.6|12912.9|12906.9|12914.6|12908.6|12911.1|12906|589
1652737200000|2022-05-16 21:40:00|12913|12907|12909.6|12906.4|12913.1|12907.9|12909.2|12905.1|356
1652737500000|2022-05-16 21:45:00|12909.5|12906.1|12909.5|12904.8|12910.8|12906.8|12906.7|12900.7|471
1652737800000|2022-05-16 21:50:00|12909.4|12904.9|12909.9|12904.9|12910.6|12905.2|12909.4|12903.9|320
1652738100000|2022-05-16 21:55:00|12910|12905|12909.6|12904.9|12911|12906|12909.5|12903.9|554
1652738400000|2022-05-16 22:00:00|12909.9|12905|12898.4|12896.4|12912.6|12907.5|12898.3|12894.6|811
1652738700000|2022-05-16 22:05:00|12899.1|12896|12898.1|12895.6|12902.7|12899.9|12897.5|12894.3|446
1652739000000|2022-05-16 22:10:00|12898|12895.5|12901.1|12899.1|12901.7|12900|12896.7|12894.1|658
1652739300000|2022-05-16 22:15:00|12901.2|12899|12900.8|12898.2|12901.8|12900|12898.3|12896|1277
1652739600000|2022-05-16 22:20:00|12900.7|12898.3|12899.4|12896.2|12901.9|12899.2|12898.6|12896|754
1652739900000|2022-05-16 22:25:00|12899.2|12896.3|12898.2|12896|12900.5|12896.9|12897.5|12895.3|1109
1652740200000|2022-05-16 22:30:00|12898.3|12895.9|12901|12898.8|12902.7|12899.9|12897.5|12894.7|997
1652740500000|2022-05-16 22:35:00|12900.9|12898.7|12901.2|12899|12901.6|12900.1|12900.4|12897.8|753
1652740800000|2022-05-16 22:40:00|12901.3|12898.9|12901.2|12899.5|12902|12900.4|12900.5|12898.4|529
1652741100000|2022-05-16 22:45:00|12901.1|12899.8|12905.7|12904.2|12907.9|12906.1|12900.7|12899.4|916
1652741400000|2022-05-16 22:50:00|12905.5|12904.5|12902.4|12900.5|12906|12904.7|12900.7|12899.2|630
1652741700000|2022-05-16 22:55:00|12902.3|12900.3|12903|12901.4|12904.1|12902.3|12900.7|12899.2|559
1652742000000|2022-05-16 23:00:00|12902.9|12901.3|12905.5|12903.9|12906|12904.8|12902.9|12901|375
1652742300000|2022-05-16 23:05:00|12905.6|12904|12903.4|12901.8|12905.6|12904.3|12902.8|12901|311
1652742600000|2022-05-16 23:10:00|12903.1|12902.1|12904.1|12902.6|12905.4|12904.1|12902.8|12901.1|561
1652742900000|2022-05-16 23:15:00|12904.2|12902.5|12901.2|12900.2|12904.3|12902.9|12901|12899.7|276
1652743200000|2022-05-16 23:20:00|12901.1|12900.1|12900.7|12899.7|12902.1|12901|12899.7|12898.5|254
1652743500000|2022-05-16 23:25:00|12900.8|12899.8|12898.1|12897.1|12901.2|12900.2|12897.9|12896.9|270
1652743800000|2022-05-16 23:30:00|12898.2|12897.2|12891.9|12890.9|12898.6|12897.7|12890.4|12888.9|601
1652744100000|2022-05-16 23:35:00|12892|12891|12889.9|12888.9|12893.3|12892.2|12886.8|12885.8|465
1652744400000|2022-05-16 23:40:00|12890|12889|12888.1|12887.1|12892|12891.2|12887.9|12886.8|276
1652744700000|2022-05-16 23:45:00|12888.2|12887.2|12891.4|12890.4|12891.5|12890.8|12888.1|12887.1|346
1652745000000|2022-05-16 23:50:00|12891.5|12890.5|12890.3|12889.3|12892.9|12891.9|12889.1|12888.2|331
1652745300000|2022-05-16 23:55:00|12890.2|12889.2|12895.4|12894.7|12896.9|12895.4|12888.6|12887.7|562
1652745600000|2022-05-17 00:00:00|12895.5|12894.8|12887.2|12886.2|12895.6|12894.8|12883.4|12881.9|984
1652745900000|2022-05-17 00:05:00|12887.4|12886.4|12888.6|12887.6|12890.7|12889.7|12884.5|12883.4|637
1652746200000|2022-05-17 00:10:00|12888.5|12887.5|12898.3|12897.3|12900.4|12899.4|12888.2|12887.3|708
1652746500000|2022-05-17 00:15:00|12898.4|12897.4|12910.2|12909.2|12911.6|12910.9|12898.3|12897.3|837
1652746800000|2022-05-17 00:20:00|12910.9|12910.2|12913.4|12912.4|12915.4|12914.6|12906.3|12905.3|989
1652747100000|2022-05-17 00:25:00|12913.5|12912.8|12910.1|12909.4|12914.2|12913.3|12908.6|12907.8|789
1652747400000|2022-05-17 00:30:00|12909.9|12909.2|12914.1|12913.1|12919.4|12917.8|12909.5|12908.7|678
1652747700000|2022-05-17 00:35:00|12914|12913|12917.4|12916.7|12917.8|12917|12913|12912.2|478
1652748000000|2022-05-17 00:40:00|12917.6|12916.9|12918.6|12917.6|12919.2|12918.5|12913.7|12912.8|527
1652748300000|2022-05-17 00:45:00|12919.1|12918.1|12920.5|12919.8|12921.3|12920.6|12913.9|12913.1|609
1652748600000|2022-05-17 00:50:00|12921.1|12920.1|12927|12926|12929.3|12928.6|12919.5|12918.6|863
1652748900000|2022-05-17 00:55:00|12926.7|12925.2|12920.9|12919.9|12928.1|12926.6|12912.2|12911.3|1173
1652749200000|2022-05-17 01:00:00|12920.8|12919.8|12920.1|12919.1|12926.8|12925.8|12918.7|12917.3|770
1652749500000|2022-05-17 01:05:00|12920.2|12919.2|12912.4|12911.7|12920.2|12919.2|12912.4|12911.2|642
1652749800000|2022-05-17 01:10:00|12912.5|12911.5|12913.1|12912.4|12917.3|12916.5|12911|12910.1|741
1652750100000|2022-05-17 01:15:00|12913.6|12912.9|12915.5|12914.5|12917|12916.3|12910.4|12909.6|593
1652750400000|2022-05-17 01:20:00|12915.6|12914.6|12922.8|12921.8|12924.5|12923.5|12915.3|12914.6|670
1652750700000|2022-05-17 01:25:00|12922.7|12921.7|12923.7|12922.7|12924.3|12923.4|12921.8|12920.9|425
1652751000000|2022-05-17 01:30:00|12923.8|12922.8|12921|12920|12925.4|12924.4|12916.8|12915.8|794
1652751300000|2022-05-17 01:35:00|12920.7|12920.3|12934.1|12933.1|12936.1|12934.6|12920.7|12919.7|910
1652751600000|2022-05-17 01:40:00|12934|12933|12923.9|12922.9|12934.9|12933.9|12923.7|12922.7|927
1652751900000|2022-05-17 01:45:00|12924|12923|12926.3|12925.6|12929|12928|12924|12923|619
1652752200000|2022-05-17 01:50:00|12926.4|12925.7|12928.2|12927.2|12929.5|12928.5|12924.8|12924|620
1652752500000|2022-05-17 01:55:00|12928.3|12927.3|12930.4|12929.4|12931.2|12930.4|12924.8|12923.9|578
1652752800000|2022-05-17 02:00:00|12930.3|12929.3|12933.5|12932.8|12936.4|12935.4|12929.7|12928.9|684
1652753100000|2022-05-17 02:05:00|12933.6|12932.9|12931.6|12930.9|12933.8|12933|12929.6|12928.9|511
1652753400000|2022-05-17 02:10:00|12931.5|12930.8|12923.5|12922.5|12932|12931.3|12918.1|12916.9|743
1652753700000|2022-05-17 02:15:00|12923.1|12922.1|12921.3|12920.3|12924.1|12923.4|12919.6|12918.9|620
1652754000000|2022-05-17 02:20:00|12921.4|12920.4|12923|12922|12927.4|12926.5|12921.4|12920.4|514
1652754300000|2022-05-17 02:25:00|12922.8|12922.1|12919.4|12918.7|12923.5|12922.5|12917.9|12917|541
1652754600000|2022-05-17 02:30:00|12919.9|12919.2|12923|12922|12923.9|12923|12919.4|12918.7|635
1652754900000|2022-05-17 02:35:00|12923.2|12922.2|12924.2|12923.2|12925.6|12924.8|12923|12922|492
1652755200000|2022-05-17 02:40:00|12924.1|12923.1|12925.1|12924.1|12926|12925.1|12923.1|12922.3|520
1652755500000|2022-05-17 02:45:00|12925|12924.3|12921.5|12920.8|12925|12924.3|12921.2|12920.4|460
1652755800000|2022-05-17 02:50:00|12921|12920.3|12920.1|12919.4|12921.3|12920.5|12917.2|12916.3|526
1652756100000|2022-05-17 02:55:00|12920.2|12919.5|12925.5|12924.8|12925.6|12924.8|12919.9|12918.9|443
1652756400000|2022-05-17 03:00:00|12925.6|12924.9|12928.1|12927.4|12931.2|12930.5|12925.5|12924.6|418
1652756700000|2022-05-17 03:05:00|12928.2|12927.2|12926.1|12925.4|12929.8|12928.9|12925.7|12924.9|342
1652757000000|2022-05-17 03:10:00|12925.9|12925.2|12930.1|12929.4|12930.5|12929.7|12924.5|12923.7|432
1652757300000|2022-05-17 03:15:00|12930.2|12929.5|12927.9|12926.9|12930.6|12929.8|12927.5|12926.7|377
1652757600000|2022-05-17 03:20:00|12928.2|12927.2|12931.7|12930.7|12931.7|12930.9|12927.6|12926.8|456
1652757900000|2022-05-17 03:25:00|12931.6|12930.6|12932.8|12932.1|12934.2|12933.4|12931.1|12930.4|516
1652758200000|2022-05-17 03:30:00|12932.7|12932|12937.2|12936.5|12940.4|12939.7|12932.1|12931.2|570
1652758500000|2022-05-17 03:35:00|12937.3|12936.6|12936.5|12935.8|12937.8|12937|12933.9|12933.2|662
1652758800000|2022-05-17 03:40:00|12936.3|12935.6|12938.8|12937.8|12940.2|12939.4|12935|12934.3|556
1652759100000|2022-05-17 03:45:00|12938.7|12937.7|12942.3|12941.6|12945.6|12944.9|12938.5|12937.6|701
1652759400000|2022-05-17 03:50:00|12942.2|12941.5|12938|12937.3|12943|12942.2|12937.3|12936.6|679
1652759700000|2022-05-17 03:55:00|12937.9|12937.2|12934.4|12933.7|12938.8|12938|12933.3|12932.4|600
1652760000000|2022-05-17 04:00:00|12934.5|12933.8|12936.4|12935.7|12937.7|12936.9|12933.1|12932.3|525
1652760300000|2022-05-17 04:05:00|12936.3|12935.6|12935.4|12934.7|12937|12936.3|12933.7|12932.9|576
1652760600000|2022-05-17 04:10:00|12935.5|12934.8|12930.1|12929.4|12936.1|12935.3|12930.1|12929.2|735
1652760900000|2022-05-17 04:15:00|12930|12929.3|12933.5|12932.8|12934.7|12933.9|12930|12929.3|503
1652761200000|2022-05-17 04:20:00|12932.9|12932.2|12934.7|12933.7|12935.5|12934.6|12932.9|12931.9|326
1652761500000|2022-05-17 04:25:00|12934.5|12933.8|12936.9|12935.9|12937.3|12936.3|12932.7|12932|406
1652761800000|2022-05-17 04:30:00|12936.7|12936|12939.1|12938.1|12939.2|12938.3|12935.9|12935|424
1652762100000|2022-05-17 04:35:00|12938.9|12938.2|12940.4|12939.7|12941.2|12940.3|12937.5|12936.8|334
1652762400000|2022-05-17 04:40:00|12940.5|12939.8|12942.9|12942.2|12943.6|12942.9|12940.1|12939.3|341
1652762700000|2022-05-17 04:45:00|12943|12942.3|12940.8|12940.1|12943.4|12942.7|12939.7|12938.8|525
1652763000000|2022-05-17 04:50:00|12940.7|12940|12940.2|12939.5|12943.8|12943.1|12939.6|12938.7|462
1652763300000|2022-05-17 04:55:00|12940.1|12939.4|12939.8|12939.1|12941.6|12940.9|12938.3|12937.6|277
1652763600000|2022-05-17 05:00:00|12939.9|12939.2|12939.2|12938.5|12941.2|12940.5|12938.6|12937.9|276
1652763900000|2022-05-17 05:05:00|12939.3|12938.6|12936.9|12935.9|12939.3|12938.6|12936.5|12935.8|309
1652764200000|2022-05-17 05:10:00|12936.8|12935.8|12938.3|12937.6|12939.3|12938.6|12936.7|12935.8|298
1652764500000|2022-05-17 05:15:00|12938.2|12937.5|12937|12936|12938.8|12938|12936.3|12935.6|317
1652764800000|2022-05-17 05:20:00|12936.9|12936.3|12933|12932.3|12938.9|12938|12930.5|12929.8|410
1652765100000|2022-05-17 05:25:00|12932.9|12932.2|12934.3|12933.3|12936.1|12935.2|12932.1|12931.1|337
1652765400000|2022-05-17 05:30:00|12934.1|12933.4|12931.7|12931|12934.7|12933.8|12929.7|12928.8|412
1652765700000|2022-05-17 05:35:00|12931.8|12931.1|12935.6|12934.9|12936.2|12935.4|12931.3|12930.6|388
1652766000000|2022-05-17 05:40:00|12935.5|12934.8|12937.1|12936.4|12938.1|12937.3|12935.5|12934.8|351
1652766300000|2022-05-17 05:45:00|12936.9|12936.2|12938.7|12938|12941.9|12941.2|12936.3|12935.6|405
1652766600000|2022-05-17 05:50:00|12938.5|12937.8|12939.9|12939.2|12941.2|12940.5|12935.4|12934.5|445
1652766900000|2022-05-17 05:55:00|12940|12939|12934.6|12933.6|12940.3|12939.6|12933.3|12932.4|544
1652767200000|2022-05-17 06:00:00|12934.5|12933.5|12935.7|12935|12937.7|12936.7|12933.3|12932.6|674
1652767500000|2022-05-17 06:05:00|12935.8|12935.1|12926.8|12926.1|12936.2|12935.5|12926.3|12925.6|691
1652767800000|2022-05-17 06:10:00|12926.9|12926.2|12924.2|12923.5|12931.2|12930.3|12924.2|12923.5|608
1652768100000|2022-05-17 06:15:00|12924.1|12923.4|12927|12926|12927.7|12927|12920.7|12919.7|578
1652768400000|2022-05-17 06:20:00|12927.1|12926.1|12925.7|12924.7|12932|12931.3|12925.2|12924.5|696
1652768700000|2022-05-17 06:25:00|12925.5|12924.8|12924.4|12923.7|12926.8|12925.9|12923.6|12922.9|588
1652769000000|2022-05-17 06:30:00|12924.3|12923.6|12926.2|12925.5|12929|12928|12924.2|12923.5|489
1652769300000|2022-05-17 06:35:00|12926.1|12925.4|12930|12929|12930.1|12929.4|12925.3|12924.6|679
1652769600000|2022-05-17 06:40:00|12929.9|12928.9|12932.9|12931.9|12933.4|12932.4|12926.2|12925.2|558
1652769900000|2022-05-17 06:45:00|12932.3|12931.6|12933.8|12932.8|12936.3|12935.4|12932|12931.3|519
1652770200000|2022-05-17 06:50:00|12933.7|12932.7|12933.6|12932.6|12935.6|12934.8|12932.6|12931.8|537
1652770500000|2022-05-17 06:55:00|12933.5|12932.5|12927.3|12926.3|12934.9|12934.1|12925.1|12924.1|636
1652770800000|2022-05-17 07:00:00|12927.2|12926.2|12936.4|12935.4|12939.6|12938.4|12927|12926|847
1652771100000|2022-05-17 07:05:00|12936.3|12935.3|12937.1|12936.1|12943|12941.7|12936.1|12935.2|818
1652771400000|2022-05-17 07:10:00|12937|12936|12935.2|12934.2|12938.5|12937.5|12934.3|12933.3|740
1652771700000|2022-05-17 07:15:00|12935.1|12934.1|12934|12933|12936.1|12935.1|12932.6|12931.6|644
1652772000000|2022-05-17 07:20:00|12934.3|12933.3|12927.9|12927.2|12935.6|12934.6|12927.6|12926.8|591
1652772300000|2022-05-17 07:25:00|12928.1|12927.1|12930.4|12929.4|12933.4|12932.4|12927.8|12926.8|567
1652772600000|2022-05-17 07:30:00|12929.6|12928.9|12930.2|12929.2|12934|12932.8|12928.6|12927.6|617
1652772900000|2022-05-17 07:35:00|12930.7|12929.7|12928.6|12927.6|12931.9|12930.7|12925.8|12924.8|645
1652773200000|2022-05-17 07:40:00|12928.7|12927.7|12936.8|12935.8|12937.1|12935.9|12928.6|12927.6|656
1652773500000|2022-05-17 07:45:00|12937.1|12936.1|12936|12935|12937.4|12936.4|12931.9|12930.7|778
1652773800000|2022-05-17 07:50:00|12935.9|12934.9|12939.8|12938.8|12941.1|12940.1|12935.9|12934.9|492
1652774100000|2022-05-17 07:55:00|12939.7|12938.7|12939.8|12938.8|12941.8|12940.9|12937|12935.9|733
1652774400000|2022-05-17 08:00:00|12940.1|12938.5|12937.4|12936.4|12940.9|12939.8|12937.2|12936.4|580
1652774700000|2022-05-17 08:05:00|12937.3|12936.6|12948.3|12947.3|12949.3|12948.3|12936.7|12935.8|745
1652775000000|2022-05-17 08:10:00|12948.4|12947.4|12947.3|12946.3|12950.2|12949.4|12945.5|12944.5|848
1652775300000|2022-05-17 08:15:00|12947.4|12946.4|12955.8|12955.1|12956.5|12955.7|12947.4|12946.4|843
1652775600000|2022-05-17 08:20:00|12955.7|12955|12949.4|12948.4|12956.7|12955.7|12948.7|12947.7|833
1652775900000|2022-05-17 08:25:00|12949.3|12948.3|12948.5|12947.8|12953.3|12952.6|12948.5|12947.5|676
1652776200000|2022-05-17 08:30:00|12948.6|12947.9|12946.7|12945.7|12950.7|12949.8|12941.5|12940.5|790
1652776500000|2022-05-17 08:35:00|12946.6|12945.6|12943.4|12942.4|12946.6|12945.6|12942.8|12941.9|533
1652776800000|2022-05-17 08:40:00|12943.3|12942.3|12936.3|12935.6|12944.7|12943.7|12936.2|12935.5|653
1652777100000|2022-05-17 08:45:00|12936.5|12935.5|12939.8|12938.8|12939.9|12939.2|12935|12934.2|573
1652777400000|2022-05-17 08:50:00|12939.6|12938.9|12939.3|12938.6|12939.8|12939|12935.2|12934.2|464
1652777700000|2022-05-17 08:55:00|12939.4|12938.7|12937.8|12936.8|12939.9|12939.2|12933.4|12932.7|537
1652778000000|2022-05-17 09:00:00|12937.7|12936.7|12932.7|12931.7|12937.9|12936.9|12932.3|12931.4|509
1652778300000|2022-05-17 09:05:00|12932.5|12931.8|12934.7|12934|12936.7|12935.9|12930.6|12929.6|629
1652778600000|2022-05-17 09:10:00|12934.8|12934.1|12927.6|12926.6|12934.8|12934.1|12925.2|12924.4|659
1652778900000|2022-05-17 09:15:00|12927.8|12926.8|12927.7|12927|12930.3|12929.3|12925.4|12924.7|502
1652779200000|2022-05-17 09:20:00|12927.6|12926.9|12933.1|12932.1|12933.4|12932.6|12927.3|12926.6|605
1652779500000|2022-05-17 09:25:00|12932.5|12931.8|12930.7|12929.7|12935.1|12934.4|12929.9|12929.2|495
1652779800000|2022-05-17 09:30:00|12930.2|12929.5|12929.9|12929.2|12932.8|12931.9|12927.5|12926.5|577
1652780100000|2022-05-17 09:35:00|12930|12929|12931.4|12930.7|12933.3|12932.3|12928.5|12927.8|501
1652780400000|2022-05-17 09:40:00|12931.5|12930.5|12933|12932|12933.1|12932.3|12929.6|12928.7|469
1652780700000|2022-05-17 09:45:00|12933.1|12932.1|12937.1|12936.4|12937.7|12936.7|12932.8|12932|490
1652781000000|2022-05-17 09:50:00|12937|12936.3|12934.9|12934.2|12938.3|12937.5|12934.8|12933.9|409
1652781300000|2022-05-17 09:55:00|12934.8|12934.1|12929|12928|12935.2|12934.3|12928.2|12927.2|597
1652781600000|2022-05-17 10:00:00|12928.8|12928.1|12931.1|12930.4|12931.8|12931|12928.2|12927.4|451
1652781900000|2022-05-17 10:05:00|12931.2|12930.5|12930.1|12929.1|12932.4|12931.7|12928.3|12927.5|447
1652782200000|2022-05-17 10:10:00|12929.9|12929.2|12925.1|12924.4|12930.3|12929.6|12924.2|12923.2|621
1652782500000|2022-05-17 10:15:00|12925.2|12924.5|12928.3|12927.6|12930.2|12929.3|12921.6|12920.5|1013
1652782800000|2022-05-17 10:20:00|12928.4|12927.7|12932.7|12932|12934.6|12933.9|12928|12927|898
1652783100000|2022-05-17 10:25:00|12932.6|12931.9|12926.6|12925.9|12932.7|12932|12926.4|12925.7|673
1652783400000|2022-05-17 10:30:00|12926.7|12926|12929.6|12928.9|12931.4|12930.7|12926.6|12925.9|714
1652783700000|2022-05-17 10:35:00|12929.7|12929|12927.7|12927|12930.3|12929.6|12927.4|12926.7|534
1652784000000|2022-05-17 10:40:00|12927.8|12927.1|12931.2|12930.2|12931.2|12930.5|12927.2|12926.5|497
1652784300000|2022-05-17 10:45:00|12931.3|12930.3|12930.9|12930.2|12933.7|12932.9|12930.7|12929.9|486
1652784600000|2022-05-17 10:50:00|12931|12930.3|12931.5|12930.8|12932.8|12931.9|12930.3|12929.6|402
1652784900000|2022-05-17 10:55:00|12931.6|12930.9|12934|12933.3|12934.8|12934|12931.2|12930.3|580
1652785200000|2022-05-17 11:00:00|12934.1|12933.1|12937.3|12936.3|12937.7|12936.9|12933.4|12932.7|488
1652785500000|2022-05-17 11:05:00|12937.2|12936.5|12932.9|12931.9|12938|12937.2|12932.2|12931.2|438
1652785800000|2022-05-17 11:10:00|12932.7|12931.7|12933.9|12932.9|12936.2|12935.3|12932.7|12931.7|540
1652786100000|2022-05-17 11:15:00|12934|12933|12934.3|12933.3|12941.1|12940.3|12933.5|12932.6|599
1652786400000|2022-05-17 11:20:00|12934.1|12933.4|12934.8|12934.1|12936.3|12935.4|12933.9|12933.2|445
1652786700000|2022-05-17 11:25:00|12934.9|12934.2|12931.7|12931|12934.9|12934.2|12929.2|12928.4|443
1652787000000|2022-05-17 11:30:00|12931.8|12931.1|12928.5|12927.5|12932|12931.3|12927.8|12926.8|441
1652787300000|2022-05-17 11:35:00|12928.4|12927.4|12921.6|12920.9|12928.5|12927.5|12920.7|12920|519
1652787600000|2022-05-17 11:40:00|12921.7|12921|12925.1|12924.4|12927.2|12926.5|12919.2|12918.5|587
1652787900000|2022-05-17 11:45:00|12925.3|12924.6|12928.5|12927.8|12930|12929.2|12925|12924.3|669
1652788200000|2022-05-17 11:50:00|12928.4|12927.7|12927.3|12926.6|12929.1|12928.2|12923.4|12922.6|506
1652788500000|2022-05-17 11:55:00|12927.2|12926.5|12933.1|12932.1|12933.8|12932.8|12924.2|12923.2|586
1652788800000|2022-05-17 12:00:00|12932.8|12932|12932|12931.3|12935.9|12935.1|12931.3|12930.6|601
1652789100000|2022-05-17 12:05:00|12932.1|12931.4|12931.2|12930.5|12932.2|12931.4|12928.4|12927.5|444
1652789400000|2022-05-17 12:10:00|12931.3|12930.6|12933.2|12932.5|12935.6|12934.9|12931.3|12930.6|603
1652789700000|2022-05-17 12:15:00|12933.3|12932.6|12936|12935|12939|12938|12932.5|12931.6|689
1652790000000|2022-05-17 12:20:00|12935.8|12934.8|12936.1|12935.4|12939.7|12939|12934|12933.1|698
1652790300000|2022-05-17 12:25:00|12936|12935.3|12935|12929|12936.4|12935.7|12931.4|12928.6|654
1652790600000|2022-05-17 12:30:00|12934.9|12928.9|12953.5|12952.8|12960|12959.3|12933.6|12928.9|1670
1652790900000|2022-05-17 12:35:00|12953.4|12952.7|12945.9|12945.2|12955|12954.3|12945.2|12944.2|1296
1652791200000|2022-05-17 12:40:00|12946.2|12945.5|12947.7|12947|12952.4|12951.7|12945.6|12944.9|874
1652791500000|2022-05-17 12:45:00|12947.6|12946.9|12947.6|12946.9|12950.5|12949.8|12944.1|12943.3|984
1652791800000|2022-05-17 12:50:00|12947.8|12947.1|12947.3|12946.6|12950.4|12949.6|12945.1|12944.3|838
1652792100000|2022-05-17 12:55:00|12947.2|12946.5|12958.5|12957.5|12960.1|12959.2|12946.1|12945.3|908
1652792400000|2022-05-17 13:00:00|12958|12957.3|12955.8|12954.8|12960.3|12959.6|12950.7|12949.7|953
1652792700000|2022-05-17 13:05:00|12955.7|12954.7|12955.3|12954.3|12959.6|12958.6|12954.1|12953.1|714
1652793000000|2022-05-17 13:10:00|12955.4|12954.4|12954.8|12952.6|12955.4|12954.5|12949.8|12948.8|707
1652793300000|2022-05-17 13:15:00|12954.9|12952.4|12954.3|12953.3|12959|12958.2|12953.1|12952.1|932
1652793600000|2022-05-17 13:20:00|12954.2|12953.2|12956.2|12955.5|12956.6|12955.9|12951.6|12950.7|668
1652793900000|2022-05-17 13:25:00|12956.4|12955.7|12972.5|12971.5|12976|12974.8|12956.1|12955.4|1137
1652794200000|2022-05-17 13:30:00|12972.6|12971.6|12967.6|12966.9|12978.7|12977.7|12967.2|12966.5|1012
1652794500000|2022-05-17 13:35:00|12967.8|12966.8|12967.6|12966.6|12971.8|12971.1|12963.3|12962.6|932
1652794800000|2022-05-17 13:40:00|12967.7|12966.7|12966.3|12965.3|12970.1|12969.1|12964.2|12963.2|757
1652795100000|2022-05-17 13:45:00|12966.2|12965.2|12971.8|12971.1|12974.1|12973.1|12964.9|12964.2|726
1652795400000|2022-05-17 13:50:00|12971.9|12971.2|12962.1|12961.1|12972.6|12971.9|12961.3|12960.3|771
1652795700000|2022-05-17 13:55:00|12962|12961|12959.8|12959.1|12963.7|12962.9|12958.4|12957.7|775
1652796000000|2022-05-17 14:00:00|12959.7|12959|12962.4|12961.7|12964.7|12964|12957.3|12956.3|823
1652796300000|2022-05-17 14:05:00|12962.5|12961.8|12961.1|12960.4|12966.5|12965.8|12960.9|12960.1|754
1652796600000|2022-05-17 14:10:00|12961|12960.3|12941.7|12940.7|12961.4|12960.7|12940.2|12939|1012
1652796900000|2022-05-17 14:15:00|12942|12941|12938.3|12937.6|12943.5|12942.5|12932.1|12931.4|1058
1652797200000|2022-05-17 14:20:00|12938.4|12937.7|12937.6|12936.6|12942.3|12941.6|12936.6|12935.9|802
1652797500000|2022-05-17 14:25:00|12937.7|12936.7|12933.6|12932.6|12937.7|12937|12932.3|12931.3|844
1652797800000|2022-05-17 14:30:00|12933.5|12932.8|12934.5|12933.8|12935.8|12934.9|12929.7|12928.8|939
1652798100000|2022-05-17 14:35:00|12934.4|12933.7|12924|12923.3|12934.4|12933.7|12921.7|12921|793
1652798400000|2022-05-17 14:40:00|12924.1|12923.4|12913.6|12912.9|12926.6|12925.9|12908.6|12907.6|1121
1652798700000|2022-05-17 14:45:00|12913.7|12913|12917|12916.3|12918|12917.2|12907.6|12906.9|1001
1652799000000|2022-05-17 14:50:00|12917.1|12916.1|12926.7|12926|12928.2|12927.5|12915.7|12915|1017
1652799300000|2022-05-17 14:55:00|12926.9|12925.9|12929.7|12929|12929.9|12929.2|12923.6|12922.9|802
1652799600000|2022-05-17 15:00:00|12929.6|12928.9|12924.2|12923.5|12929.6|12928.9|12923.5|12922.8|641
1652799900000|2022-05-17 15:05:00|12924.4|12923.7|12932.7|12932|12935.6|12934.9|12924.4|12923.7|665
1652800200000|2022-05-17 15:10:00|12932.6|12931.9|12926.9|12925.9|12934|12933.3|12926.5|12925.5|616
1652800500000|2022-05-17 15:15:00|12927|12926|12933.3|12932.6|12933.7|12933|12924.8|12923.9|647
1652800800000|2022-05-17 15:20:00|12933.4|12932.7|12932.9|12932.2|12936.8|12936.1|12932.3|12931.6|512
1652801100000|2022-05-17 15:25:00|12932.8|12932.1|12936.3|12935.6|12936.7|12936|12931.8|12930.9|508
1652801400000|2022-05-17 15:30:00|12936.2|12935.5|12935.2|12934.5|12936.2|12935.5|12930.7|12930|423
1652801700000|2022-05-17 15:35:00|12935.3|12934.6|12932.4|12931.7|12935.6|12934.9|12931.4|12930.6|374
1652802000000|2022-05-17 15:40:00|12932.3|12931.6|12930.9|12930.2|12935.6|12934.9|12929.6|12928.8|461
1652802300000|2022-05-17 15:45:00|12930.8|12930.1|12933.1|12932.4|12933.6|12932.9|12929.3|12928.6|472
1652802600000|2022-05-17 15:50:00|12933.2|12932.5|12932.6|12931.9|12933.4|12932.7|12929.8|12929.1|296
1652802900000|2022-05-17 15:55:00|12932.5|12931.8|12932.2|12931.5|12933|12932.3|12929.7|12929|356
1652803200000|2022-05-17 16:00:00|12932.1|12931.4|12930.7|12930|12934.8|12933.8|12927.8|12927.1|495
1652803500000|2022-05-17 16:05:00|12930.8|12930.1|12929.7|12929|12932.9|12931.9|12929|12928.3|400
1652803800000|2022-05-17 16:10:00|12929.8|12929.1|12931.8|12931.1|12933.5|12932.8|12929.1|12928.4|312
1652804100000|2022-05-17 16:15:00|12931.9|12931.2|12929.3|12928.6|12933.1|12932.2|12928.8|12928|258
1652804400000|2022-05-17 16:20:00|12929.2|12928.5|12925.2|12924.5|12931|12930.3|12924.6|12923.8|382
1652804700000|2022-05-17 16:25:00|12925.3|12924.6|12924.9|12924.2|12927|12926.3|12924.4|12923.6|443
1652805000000|2022-05-17 16:30:00|12925|12924.3|12929|12928|12931.1|12930.4|12924.9|12924.2|376
1652805300000|2022-05-17 16:35:00|12929.1|12928.1|12935.3|12934.6|12936.3|12935.6|12928.9|12928.1|455
1652805600000|2022-05-17 16:40:00|12935.4|12934.7|12938.7|12938|12938.9|12938.2|12934.9|12934.2|281
1652805900000|2022-05-17 16:45:00|12938.6|12937.9|12935|12934.3|12938.8|12938.1|12933.9|12933.2|314
1652806200000|2022-05-17 16:50:00|12935.1|12934.4|12936|12935.3|12937.3|12936.6|12934.6|12933.9|246
1652806500000|2022-05-17 16:55:00|12936.2|12935.5|12936.1|12935.4|12938.3|12937.6|12935.7|12934.9|258
1652806800000|2022-05-17 17:00:00|12936.2|12935.5|12935.8|12935.1|12936.2|12935.5|12934.8|12933.8|229
1652807100000|2022-05-17 17:05:00|12935.9|12934.9|12935.2|12934.2|12936.8|12936|12934.7|12933.9|233
1652807400000|2022-05-17 17:10:00|12935.1|12934.1|12936.8|12936.1|12936.9|12936.1|12934.8|12933.9|381
1652807700000|2022-05-17 17:15:00|12936.7|12936|12936.4|12935.7|12937.2|12936.5|12935.2|12934.4|301
1652808000000|2022-05-17 17:20:00|12936.5|12935.8|12937.7|12936.7|12938.7|12938|12936.3|12935.6|291
1652808300000|2022-05-17 17:25:00|12937.8|12936.8|12937|12936.3|12938|12937.3|12935.6|12934.9|207
1652808600000|2022-05-17 17:30:00|12937.1|12936.4|12934.3|12933.6|12939.2|12938.4|12934|12933.1|353
1652808900000|2022-05-17 17:35:00|12934.4|12933.7|12933.4|12932.7|12934.5|12933.8|12932.7|12931.9|310
1652809200000|2022-05-17 17:40:00|12933.9|12933.2|12931.9|12931.2|12934.6|12933.9|12931.8|12931.1|259
1652809500000|2022-05-17 17:45:00|12932.1|12931.4|12930.6|12929.9|12932.9|12932.2|12930.5|12929.8|280
1652809800000|2022-05-17 17:50:00|12930.7|12930|12929.3|12928.3|12931.1|12930.4|12928.9|12928.2|243
1652810100000|2022-05-17 17:55:00|12929.4|12928.7|12929.3|12928.6|12930.1|12929.2|12926.8|12926|329
1652810400000|2022-05-17 18:00:00|12929.5|12928.8|12926|12925|12930|12929.3|12925.8|12924.8|353
1652810700000|2022-05-17 18:05:00|12925.9|12925.3|12923.4|12922.4|12930.1|12929.1|12918.6|12917.6|768
1652811000000|2022-05-17 18:10:00|12923.5|12922.5|12939.1|12937.5|12946.2|12944.8|12922.6|12921.7|1438
1652811300000|2022-05-17 18:15:00|12938.5|12937.8|12933.8|12932.8|12942.1|12941|12933.3|12932.3|1412
1652811600000|2022-05-17 18:20:00|12933.9|12932.9|12930.3|12929.3|12936.1|12935.1|12925.3|12923|1301
1652811900000|2022-05-17 18:25:00|12930.4|12929.4|12931.9|12930.9|12933.3|12932|12927.2|12926.5|1246
1652812200000|2022-05-17 18:30:00|12931.6|12930.6|12939|12938|12939.6|12938|12929.7|12928.7|1143
1652812500000|2022-05-17 18:35:00|12938.9|12937.9|12942.1|12941.1|12942.8|12941.6|12938.1|12936.8|894
1652812800000|2022-05-17 18:40:00|12942.5|12940.8|12940.1|12939.1|12942.5|12941.5|12937.4|12936.4|714
1652813100000|2022-05-17 18:45:00|12940|12939|12938.1|12937.1|12940.7|12939.8|12937.2|12936.3|679
1652813400000|2022-05-17 18:50:00|12938|12937|12938.1|12937.1|12939.3|12938.4|12936.4|12935.2|443
1652813700000|2022-05-17 18:55:00|12938.2|12937.2|12942.3|12941.3|12943|12942.1|12937.6|12936.6|751
1652814000000|2022-05-17 19:00:00|12942.2|12941.5|12945.5|12944.5|12946.5|12945.5|12941.6|12940.5|635
1652814300000|2022-05-17 19:05:00|12945.6|12944.6|12943.1|12942.1|12947.5|12946.7|12943.1|12942.1|500
1652814600000|2022-05-17 19:10:00|12943|12942|12944.2|12943.2|12944.9|12943.8|12942.6|12941.6|451
1652814900000|2022-05-17 19:15:00|12944.1|12943.1|12943.5|12942.8|12944.6|12943.8|12942.4|12941.4|522
1652815200000|2022-05-17 19:20:00|12943.7|12943|12944.2|12943.5|12944.4|12943.6|12942.3|12941.4|254
1652815500000|2022-05-17 19:25:00|12944.1|12943.4|12945.4|12944.7|12945.4|12944.7|12943.1|12942.1|291
1652815800000|2022-05-17 19:30:00|12945.3|12944.6|12943.3|12942.3|12945.5|12944.8|12942.2|12941.4|221
1652816100000|2022-05-17 19:35:00|12943.2|12942.5|12940.7|12940|12943.5|12942.6|12940.5|12939.6|241
1652816400000|2022-05-17 19:40:00|12940.6|12939.9|12938.8|12937.8|12941.8|12940.8|12937.1|12936.4|560
1652816700000|2022-05-17 19:45:00|12938.9|12937.9|12939.8|12939.1|12940.5|12939.7|12938.6|12937.8|411
1652817000000|2022-05-17 19:50:00|12939.9|12939.2|12937.6|12936.9|12940.6|12939.9|12936.6|12935.8|344
1652817300000|2022-05-17 19:55:00|12938.3|12937.6|12938.7|12937.7|12939.3|12938.4|12937.5|12936.4|398
1652817600000|2022-05-17 20:00:00|12938.6|12937.6|12938.1|12937.1|12939.6|12938.6|12937.2|12935.9|386
1652817900000|2022-05-17 20:05:00|12938|12937|12937.8|12936.3|12938.7|12937.7|12936.5|12935.4|426
1652818200000|2022-05-17 20:10:00|12937.3|12936.2|12936.8|12935.8|12937.9|12937|12935.6|12934.7|259
1652818500000|2022-05-17 20:15:00|12936.7|12935.7|12936.7|12936|12937.5|12936.7|12936|12935.1|246
1652818800000|2022-05-17 20:20:00|12936.9|12935.9|12937.2|12936.5|12937.4|12936.7|12936.2|12935.4|198
1652819100000|2022-05-17 20:25:00|12937.1|12936.4|12938.3|12937.3|12940.6|12939.9|12937.1|12936.4|287
1652819400000|2022-05-17 20:30:00|12937.2|12936.5|12939.1|12938.4|12939.1|12938.4|12937.2|12936.5|189
1652819700000|2022-05-17 20:35:00|12939.3|12938.3|12939.7|12938.7|12940|12939.2|12939|12938.1|170
1652820000000|2022-05-17 20:40:00|12939.6|12938.9|12937.7|12936.7|12939.6|12938.9|12937.5|12936.7|144
1652820300000|2022-05-17 20:45:00|12937.6|12936.6|12936.8|12935.8|12938.2|12937.4|12936.3|12935.5|238
1652820600000|2022-05-17 20:50:00|12936.7|12935.7|12936.9|12935.9|12937.2|12935.9|12936.7|12935.5|19
1652820900000|2022-05-17 20:55:00|12937.1|12935.5|12943|12937|12943.6|12937.6|12936.1|12933.3|359
1652821200000|2022-05-17 21:00:00|12943.5|12937.5|12946.1|12940.1|12946.4|12940.4|12943|12937|67
1652821500000|2022-05-17 21:05:00|12946|12940|12941.4|12935.6|12946|12940|12941.2|12935.6|226
1652821800000|2022-05-17 21:10:00|12941.8|12935.8|12941.4|12935.4|12942.1|12936.1|12940.8|12934.9|537
1652822100000|2022-05-17 21:15:00|12941.5|12935.5|12941.2|12935.3|12941.7|12935.7|12940.2|12935|830
1652822400000|2022-05-17 21:20:00|12941.3|12935.4|12940.7|12934.7|12941.7|12935.7|12939.1|12934.7|1026
1652822700000|2022-05-17 21:25:00|12940.8|12934.8|12940.3|12935|12941.3|12935.3|12939.4|12934.7|907
1652823000000|2022-05-17 21:30:00|12940.5|12934.9|12939.5|12934.7|12941.3|12935.3|12939.1|12933.8|623
1652823300000|2022-05-17 21:35:00|12939.7|12934.5|12940.6|12936.6|12942.2|12937.5|12939.2|12934.2|255
1652823600000|2022-05-17 21:40:00|12940.8|12936|12941.2|12935.5|12941.4|12937.7|12940.4|12935.2|135
1652823900000|2022-05-17 21:45:00|12941.3|12935.9|12940.3|12935.8|12941.3|12936.9|12939.7|12935.1|399
1652824200000|2022-05-17 21:50:00|12940.2|12935.9|12938.3|12935.4|12940.7|12936.3|12938.2|12934.7|407
1652824500000|2022-05-17 21:55:00|12938.7|12935.3|12939.4|12935|12940.2|12935.4|12936.9|12933.4|239
1652824800000|2022-05-17 22:00:00|12940.2|12934.6|12937.4|12936.4|12941.5|12936.7|12937.4|12934.6|428
1652825100000|2022-05-17 22:05:00|12937.5|12936.5|12944.8|12942.7|12945.4|12942.8|12937.5|12935.9|472
1652825400000|2022-05-17 22:10:00|12945.6|12942.8|12941.3|12939.4|12946|12943.7|12941|12938.5|354
1652825700000|2022-05-17 22:15:00|12941.5|12939|12939.2|12937.6|12943.8|12939.8|12938|12936|891
1652826000000|2022-05-17 22:20:00|12939.3|12937.7|12940.6|12937.8|12940.8|12938.1|12938|12936.6|375
1652826300000|2022-05-17 22:25:00|12940.5|12937.7|12937.7|12936.1|12941.6|12938.7|12937.2|12935.7|847
1652826600000|2022-05-17 22:30:00|12937.5|12936.2|12941.3|12939.4|12941.8|12939.9|12937.3|12935.7|709
1652826900000|2022-05-17 22:35:00|12941.4|12939.5|12938.8|12936.9|12942.2|12940.1|12937.9|12936.4|855
1652827200000|2022-05-17 22:40:00|12938.7|12936.8|12938.6|12937|12939.4|12938|12937.1|12935.9|583
1652827500000|2022-05-17 22:45:00|12938.7|12936.9|12937|12934.9|12938.8|12937.2|12935.3|12933.5|569
1652827800000|2022-05-17 22:50:00|12937.1|12935.1|12940.7|12938.2|12940.7|12938.7|12934.9|12933.1|647
1652828100000|2022-05-17 22:55:00|12940.4|12938|12942.5|12940.4|12943.2|12941.5|12938.9|12937.3|708
1652828400000|2022-05-17 23:00:00|12942.7|12940.5|12943.5|12942.5|12944.3|12942.9|12939.3|12937.9|749
1652828700000|2022-05-17 23:05:00|12943.6|12942.6|12944.8|12944.1|12945.6|12944.6|12941.5|12940.3|718
1652829000000|2022-05-17 23:10:00|12944.9|12944.2|12946.8|12945.8|12948.1|12946.7|12944.9|12943.8|695
1652829300000|2022-05-17 23:15:00|12946.9|12945.9|12945.1|12944.1|12948|12946.4|12944.7|12943.5|430
1652829600000|2022-05-17 23:20:00|12945|12944|12945.7|12944.7|12947.5|12945.9|12944.9|12943.9|327
1652829900000|2022-05-17 23:25:00|12945.6|12944.6|12951|12950|12951.7|12950.6|12944.5|12943.5|464
1652830200000|2022-05-17 23:30:00|12951.1|12950.1|12949.8|12948.8|12954.8|12953.5|12949.4|12948.6|622
1652830500000|2022-05-17 23:35:00|12949.6|12948.9|12947.7|12946.7|12950.5|12949.5|12946.2|12945.2|409
1652830800000|2022-05-17 23:40:00|12947.8|12946.8|12951|12950|12952.5|12951.5|12947.6|12946.7|380
1652831100000|2022-05-17 23:45:00|12951.1|12950.1|12948.9|12946.7|12951.1|12950.1|12947.6|12946.5|450
1652831400000|2022-05-17 23:50:00|12948.6|12946.8|12946.2|12945.2|12950.5|12949|12946|12945|709
1652831700000|2022-05-17 23:55:00|12946.1|12945.1|12943.1|12942.1|12947.4|12946.7|12941.3|12940.4|386
1652832000000|2022-05-18 00:00:00|12943.2|12942.2|12941.2|12940.5|12946.7|12945.7|12938.7|12938|815
1652832300000|2022-05-18 00:05:00|12941.5|12940.8|12937.1|12936.1|12942.3|12941.5|12931.9|12931.1|827
1652832600000|2022-05-18 00:10:00|12937.2|12936.2|12930|12929|12937.7|12936.7|12928.6|12927.9|651
1652832900000|2022-05-18 00:15:00|12930.6|12929.6|12935.2|12934.5|12935.3|12934.5|12928|12927.2|577
1652833200000|2022-05-18 00:20:00|12935.1|12934.4|12934.1|12933.4|12937|12936.1|12933.2|12932.2|588
1652833500000|2022-05-18 00:25:00|12933.9|12933.2|12929.9|12929.2|12933.9|12933.2|12928.5|12927.7|516
1652833800000|2022-05-18 00:30:00|12930.3|12929.3|12935.5|12934.5|12936.4|12935.5|12929.6|12928.6|551
1652834100000|2022-05-18 00:35:00|12935.4|12934.4|12940.4|12939.7|12941|12940.2|12935.4|12934.4|605
1652834400000|2022-05-18 00:40:00|12940.3|12939.6|12940.7|12940|12941.7|12941|12939|12938.3|445
1652834700000|2022-05-18 00:45:00|12940.8|12940.1|12941.6|12940.6|12941.8|12940.8|12937.4|12936.5|507
1652835000000|2022-05-18 00:50:00|12941.7|12940.7|12932.2|12931.2|12941.7|12940.7|12927.9|12927|812
1652835300000|2022-05-18 00:55:00|12932.4|12931.4|12925.3|12924.6|12934.6|12933.6|12923.2|12922.2|852
1652835600000|2022-05-18 01:00:00|12925.6|12924.5|12924.8|12923.8|12926.8|12925.8|12917.5|12916.2|901
1652835900000|2022-05-18 01:05:00|12925|12924|12928.3|12927.3|12929.9|12929.2|12924.8|12924|646
1652836200000|2022-05-18 01:10:00|12928.2|12927.2|12931.4|12930.7|12931.8|12931.1|12925.5|12924.6|575
1652836500000|2022-05-18 01:15:00|12931.3|12930.6|12933.1|12932.4|12934.7|12933.8|12931.3|12930.6|573
1652836800000|2022-05-18 01:20:00|12933.2|12932.5|12929|12928.3|12933.2|12932.5|12925.4|12924.5|484
1652837100000|2022-05-18 01:25:00|12929.2|12928.5|12927.1|12926.1|12930.7|12929.8|12926.2|12924.8|515
1652837400000|2022-05-18 01:30:00|12927|12926.3|12914.1|12913.1|12927|12926.3|12910.5|12909.1|1307
1652837700000|2022-05-18 01:35:00|12913.9|12913.2|12916|12915|12919.9|12918.9|12912.1|12911.3|759
1652838000000|2022-05-18 01:40:00|12915.9|12914.9|12917.2|12916.2|12920.7|12919.8|12914.8|12913.9|635
1652838300000|2022-05-18 01:45:00|12917.1|12916.1|12917.1|12916.4|12918.1|12917.1|12908.9|12907.6|838
1652838600000|2022-05-18 01:50:00|12917|12916.3|12917.1|12916.1|12919.7|12918.8|12915.6|12914.9|590
1652838900000|2022-05-18 01:55:00|12917.2|12916.2|12923.1|12922.1|12923.4|12922.4|12916.4|12915.4|604
1652839200000|2022-05-18 02:00:00|12923.2|12922.2|12919.9|12918.9|12925.8|12924.8|12918.5|12917.7|652
1652839500000|2022-05-18 02:05:00|12919.8|12918.8|12914.8|12913.8|12919.9|12918.9|12913.6|12912.9|504
1652839800000|2022-05-18 02:10:00|12914.9|12913.9|12916.5|12915.8|12919.8|12918.9|12914.5|12913.7|341
1652840100000|2022-05-18 02:15:00|12916.6|12915.9|12910.8|12909.8|12917|12916|12910.6|12909.8|500
1652840400000|2022-05-18 02:20:00|12910.9|12909.9|12917.1|12916.1|12917.5|12916.6|12910.8|12909.8|414
1652840700000|2022-05-18 02:25:00|12917|12916|12917.9|12916.9|12918.4|12917.4|12915.6|12914.6|384
1652841000000|2022-05-18 02:30:00|12918|12917|12920|12919|12920.3|12919.5|12917.6|12916.7|581
1652841300000|2022-05-18 02:35:00|12920.1|12919.1|12920.7|12920|12921.5|12920.5|12919|12918.2|388
1652841600000|2022-05-18 02:40:00|12920.6|12919.7|12921.1|12920.4|12923.2|12922.3|12920.1|12919.1|382
1652841900000|2022-05-18 02:45:00|12920.6|12919.9|12920.6|12919.9|12921.5|12920.8|12918.9|12918.2|448
1652842200000|2022-05-18 02:50:00|12920.4|12919.7|12920.6|12919.9|12921.2|12920.2|12917.4|12916.7|346
1652842500000|2022-05-18 02:55:00|12920.5|12919.8|12917.7|12917|12920.7|12920|12917.4|12916.7|307
1652842800000|2022-05-18 03:00:00|12917.6|12916.9|12918.5|12917.8|12919.6|12918.8|12917.2|12916.5|319
1652843100000|2022-05-18 03:05:00|12917.7|12917|12918.7|12917.7|12918.8|12918.1|12916.9|12916|253
1652843400000|2022-05-18 03:10:00|12918.8|12917.8|12918|12917|12919.2|12917.9|12916.4|12915.5|308
1652843700000|2022-05-18 03:15:00|12917.9|12917.3|12913.1|12912.4|12918|12917.3|12911.4|12910.7|396
1652844000000|2022-05-18 03:20:00|12913.2|12912.5|12910.3|12909.3|12913.3|12912.5|12908.9|12908|449
1652844300000|2022-05-18 03:25:00|12910.4|12909.4|12914.1|12913.4|12914.4|12913.4|12908.2|12907.4|570
1652844600000|2022-05-18 03:30:00|12914|12913.3|12915.9|12915.2|12916.1|12915.3|12913.3|12912.6|555
1652844900000|2022-05-18 03:35:00|12916.1|12915.1|12911|12910|12916.3|12915.5|12909.3|12908.5|529
1652845200000|2022-05-18 03:40:00|12910.8|12910.1|12911.3|12910.6|12912.5|12911.6|12908|12907.2|417
1652845500000|2022-05-18 03:45:00|12911.4|12910.7|12910.6|12909.9|12914.6|12913.9|12910.6|12909.8|451
1652845800000|2022-05-18 03:50:00|12910.8|12910.1|12910.7|12909.7|12912.2|12911.5|12909.4|12908.5|429
1652846100000|2022-05-18 03:55:00|12910.5|12909.8|12913.3|12912.3|12914.4|12913.7|12910.4|12909.5|483
1652846400000|2022-05-18 04:00:00|12913.4|12912.4|12916.1|12915.4|12917.7|12916.8|12913.2|12912.4|519
1652846700000|2022-05-18 04:05:00|12916.2|12915.5|12913.2|12912.5|12916.2|12915.5|12913.2|12912.3|423
1652847000000|2022-05-18 04:10:00|12913.3|12912.6|12902.1|12901.4|12914.4|12913.6|12900.4|12899.7|685
1652847300000|2022-05-18 04:15:00|12902.2|12901.5|12896.6|12895.9|12902.5|12901.8|12896|12895.2|710
1652847600000|2022-05-18 04:20:00|12896.7|12896|12900.3|12899.6|12900.8|12900|12895|12894.3|746
1652847900000|2022-05-18 04:25:00|12900.2|12899.5|12902.5|12901.5|12903|12902.2|12896.5|12895.8|468
1652848200000|2022-05-18 04:30:00|12902.4|12901.4|12897.9|12896.9|12904.2|12903.4|12897.7|12896.9|523
1652848500000|2022-05-18 04:35:00|12897.8|12897.1|12899|12898.3|12899.2|12898.5|12894.8|12893.8|477
1652848800000|2022-05-18 04:40:00|12898.9|12898.2|12903.6|12902.9|12904.7|12904|12896.5|12895.8|474
1652849100000|2022-05-18 04:45:00|12903.4|12902.7|12903.6|12902.9|12906.8|12906.1|12902.4|12901.7|377
1652849400000|2022-05-18 04:50:00|12903.5|12902.8|12906.8|12906.1|12907.8|12907.1|12903.2|12902.5|344
1652849700000|2022-05-18 04:55:00|12906.9|12906.2|12910|12909.3|12910.1|12909.4|12906.8|12906|352
1652850000000|2022-05-18 05:00:00|12910.3|12909.6|12909.1|12908.4|12911.5|12910.8|12907.8|12906.9|396
1652850300000|2022-05-18 05:05:00|12909|12908.3|12911.9|12911.2|12912.6|12911.9|12908.2|12907.5|459
1652850600000|2022-05-18 05:10:00|12912|12911.3|12917.4|12916.4|12917.5|12916.7|12911.5|12910.8|515
1652850900000|2022-05-18 05:15:00|12917.3|12916.3|12921.6|12920.6|12922.1|12921.2|12915.3|12914.3|551
1652851200000|2022-05-18 05:20:00|12921.5|12920.5|12919.3|12918.3|12923.5|12922.6|12918.2|12917.5|519
1652851500000|2022-05-18 05:25:00|12919.2|12918.2|12921.4|12920.7|12922.4|12921.7|12919.2|12918.2|358
1652851800000|2022-05-18 05:30:00|12921.5|12920.5|12918.9|12918.2|12921.5|12920.5|12917.2|12916.3|381
1652852100000|2022-05-18 05:35:00|12919|12918.3|12917.3|12916.6|12920.3|12919.6|12917.1|12916.3|356
1652852400000|2022-05-18 05:40:00|12917.2|12916.5|12919.1|12918.4|12920.6|12919.9|12916.8|12916.1|480
1652852700000|2022-05-18 05:45:00|12919.2|12918.5|12917.8|12917.1|12921.5|12920.8|12917.1|12916.2|462
1652853000000|2022-05-18 05:50:00|12917|12916.3|12918.1|12917.1|12918.5|12917.5|12915.7|12914.9|504
1652853300000|2022-05-18 05:55:00|12917.9|12916.9|12914.8|12913.5|12918.9|12918|12914.2|12913.1|468
1652853600000|2022-05-18 06:00:00|12914.9|12913.9|12909.1|12908.1|12915.5|12914.5|12905.9|12904.6|1031
1652853900000|2022-05-18 06:05:00|12909|12908|12904.9|12903.9|12911.3|12910.3|12904.6|12903.6|605
1652854200000|2022-05-18 06:10:00|12904.8|12903.8|12908.9|12907.9|12909.7|12908.7|12902.9|12901.9|835
1652854500000|2022-05-18 06:15:00|12909|12908|12909.9|12908.9|12910.4|12909.4|12907|12906|627
1652854800000|2022-05-18 06:20:00|12909.8|12908.8|12912.4|12911.4|12912.8|12911.8|12908.4|12907.5|713
1652855100000|2022-05-18 06:25:00|12912.3|12911.3|12918.2|12917.2|12918.2|12917.2|12911|12909.7|914
1652855400000|2022-05-18 06:30:00|12918.4|12917.1|12917.1|12916.1|12918.4|12917.1|12914.7|12913.7|599
1652855700000|2022-05-18 06:35:00|12917|12916|12917.2|12916.2|12920.3|12919.3|12916.9|12915.8|736
1652856000000|2022-05-18 06:40:00|12917.5|12916.5|12918.6|12917.4|12922.3|12921|12916.8|12915.7|805
1652856300000|2022-05-18 06:45:00|12918.3|12917.3|12915|12914|12918.9|12917.9|12912.9|12911.9|702
1652856600000|2022-05-18 06:50:00|12914.9|12913.9|12927.3|12926.3|12928.8|12927.8|12914.6|12913.6|758
1652856900000|2022-05-18 06:55:00|12927.2|12926.2|12923.6|12922.6|12928.8|12927.8|12922|12920.7|915
1652857200000|2022-05-18 07:00:00|12923.5|12922.5|12921.1|12920.1|12925.2|12924.2|12915.7|12914.7|1212
1652857500000|2022-05-18 07:05:00|12921.2|12920.2|12922.3|12921.1|12923|12922|12917.3|12916.3|1055
1652857800000|2022-05-18 07:10:00|12922.2|12921|12918|12916.8|12922.2|12921|12915.4|12914.3|1039
1652858100000|2022-05-18 07:15:00|12917.8|12916.6|12920.7|12919.7|12921.3|12920.3|12914.5|12913.5|931
1652858400000|2022-05-18 07:20:00|12920.6|12919.6|12923.1|12922.1|12924.8|12923.8|12920.6|12919.4|918
1652858700000|2022-05-18 07:25:00|12923|12922|12920.7|12919.7|12923.8|12922.8|12920.3|12919.3|777
1652859000000|2022-05-18 07:30:00|12919.8|12918.8|12925.5|12924.5|12926.6|12925.6|12915.9|12914.4|1145
1652859300000|2022-05-18 07:35:00|12925.6|12924.6|12927.8|12927.1|12928|12927.1|12923.8|12923|651
1652859600000|2022-05-18 07:40:00|12928|12927|12927.6|12926.9|12930.2|12929.5|12927|12926.2|755
1652859900000|2022-05-18 07:45:00|12927.8|12927.1|12928.3|12927.6|12929.5|12928.8|12926.1|12925.4|499
1652860200000|2022-05-18 07:50:00|12928.4|12927.7|12930|12929.3|12930.3|12929.6|12926.7|12926|531
1652860500000|2022-05-18 07:55:00|12929.9|12929.2|12932.8|12932.1|12934.7|12934|12927.9|12927.2|497
1652860800000|2022-05-18 08:00:00|12932.9|12932.2|12932.9|12932.2|12935.3|12934.6|12930|12929.3|580
1652861100000|2022-05-18 08:05:00|12932.8|12932.1|12933.8|12932.8|12933.8|12932.8|12927.6|12926.7|575
1652861400000|2022-05-18 08:10:00|12933.7|12932.7|12928.9|12927.9|12933.7|12932.7|12927.3|12926.6|560
1652861700000|2022-05-18 08:15:00|12929|12928|12922.9|12922.2|12930.7|12929.8|12921.9|12921|454
1652862000000|2022-05-18 08:20:00|12922.8|12922.1|12923.5|12922.8|12926.5|12925.6|12921|12920.3|633
1652862300000|2022-05-18 08:25:00|12923.4|12922.7|12922.8|12922.1|12925.1|12924.2|12921.6|12920.9|550
1652862600000|2022-05-18 08:30:00|12922.7|12922|12922.3|12921.6|12923.7|12922.9|12920.5|12919.8|617
1652862900000|2022-05-18 08:35:00|12922.8|12922.1|12921.6|12920.6|12923.5|12922.6|12916.3|12915.5|656
1652863200000|2022-05-18 08:40:00|12921.5|12920.5|12920.1|12919.1|12923.6|12922.6|12918.8|12918.1|447
1652863500000|2022-05-18 08:45:00|12920|12919|12921.6|12920.9|12923.5|12922.6|12919.5|12918.8|411
1652863800000|2022-05-18 08:50:00|12921.8|12920.8|12922.5|12921.8|12925.3|12924.3|12920.7|12919.9|354
1652864100000|2022-05-18 08:55:00|12922.6|12921.9|12922.5|12921.8|12923.1|12922.2|12919.8|12919.1|413
1652864400000|2022-05-18 09:00:00|12922.4|12921.7|12923|12922.3|12925|12924|12920.5|12919.8|595
1652864700000|2022-05-18 09:05:00|12923.5|12922.8|12919.5|12918.8|12923.7|12923|12918.8|12918|428
1652865000000|2022-05-18 09:10:00|12919|12918.3|12914.4|12913.7|12919.4|12918.7|12914.4|12913.7|462
1652865300000|2022-05-18 09:15:00|12914.3|12913.6|12913.4|12912.7|12916.2|12915.3|12912.1|12911.4|484
1652865600000|2022-05-18 09:20:00|12913.8|12912.8|12914.3|12913.6|12917.7|12917|12913.6|12912.7|453
1652865900000|2022-05-18 09:25:00|12914.2|12913.5|12914.2|12913.5|12915.7|12914.9|12913|12912.3|399
1652866200000|2022-05-18 09:30:00|12914.1|12913.4|12919.1|12918.4|12920|12919.1|12914|12913.3|405
1652866500000|2022-05-18 09:35:00|12918.7|12918|12919.9|12919.2|12921.3|12920.4|12917.1|12916.4|456
1652866800000|2022-05-18 09:40:00|12919.8|12919.1|12920.2|12919.5|12920.8|12919.9|12918.8|12918.1|390
1652867100000|2022-05-18 09:45:00|12920.3|12919.6|12914.5|12913.5|12920.3|12919.6|12913.1|12912.2|460
1652867400000|2022-05-18 09:50:00|12914.4|12913.4|12915.1|12914.4|12917|12916.3|12913.7|12913|331
1652867700000|2022-05-18 09:55:00|12915|12914.3|12916.4|12915.7|12917.3|12916.6|12914.2|12913.5|404
1652868000000|2022-05-18 10:00:00|12916.3|12915.6|12909.9|12909.2|12916.3|12915.6|12909.7|12909|512
1652868300000|2022-05-18 10:05:00|12910|12909.3|12908.7|12908|12914.1|12913.4|12908.1|12907.2|451
1652868600000|2022-05-18 10:10:00|12908.6|12907.9|12914.8|12914.1|12914.8|12914.1|12908.2|12907.5|546
1652868900000|2022-05-18 10:15:00|12914.9|12914.2|12911.7|12911|12915.4|12914.7|12911.6|12910.9|336
1652869200000|2022-05-18 10:20:00|12911.6|12910.9|12912|12911.3|12916.7|12915.9|12910.7|12910|348
1652869500000|2022-05-18 10:25:00|12911.8|12911.1|12909.6|12908.9|12911.8|12911.1|12908.9|12908|368
1652869800000|2022-05-18 10:30:00|12909.5|12908.8|12909.7|12908.7|12910.2|12909.3|12906.6|12905.8|402
1652870100000|2022-05-18 10:35:00|12909.6|12908.6|12914.1|12913.4|12914.3|12913.6|12909.4|12908.6|384
1652870400000|2022-05-18 10:40:00|12914.2|12913.5|12913.1|12912.1|12915.9|12914.9|12910.7|12910|457
1652870700000|2022-05-18 10:45:00|12913|12912.4|12915.1|12914.4|12915.8|12915.1|12912.4|12911.6|422
1652871000000|2022-05-18 10:50:00|12915|12914.3|12916.3|12915.6|12918.5|12917.8|12913.3|12912.6|449
1652871300000|2022-05-18 10:55:00|12916.4|12915.7|12916.8|12915.8|12919.5|12918.5|12916.1|12915.3|485
1652871600000|2022-05-18 11:00:00|12916.9|12915.9|12915.9|12915.2|12918.3|12917.6|12915.3|12914.6|386
1652871900000|2022-05-18 11:05:00|12916|12915.3|12914.7|12914|12916.9|12916.2|12914.5|12913.8|297
1652872200000|2022-05-18 11:10:00|12914.6|12913.9|12921.6|12920.9|12921.8|12921|12913.2|12912.5|391
1652872500000|2022-05-18 11:15:00|12921.5|12920.8|12922|12921.3|12925|12924.3|12919.6|12918.9|369
1652872800000|2022-05-18 11:20:00|12922.1|12921.1|12917.9|12917.2|12922.1|12921.4|12916|12915.3|322
1652873100000|2022-05-18 11:25:00|12918|12917.3|12918.7|12917.7|12919.5|12918.6|12916.9|12916.2|371
1652873400000|2022-05-18 11:30:00|12918.8|12917.8|12920.9|12920.2|12921.4|12920.4|12917.3|12916.6|388
1652873700000|2022-05-18 11:35:00|12921|12920.3|12922.9|12922.2|12923.6|12922.9|12920.1|12919.4|329
1652874000000|2022-05-18 11:40:00|12923.1|12922.4|12918.3|12917.6|12923.1|12922.4|12917.2|12916.5|388
1652874300000|2022-05-18 11:45:00|12918.2|12917.5|12914.9|12914.2|12918.9|12918.2|12913.7|12913|385
1652874600000|2022-05-18 11:50:00|12915.1|12914.4|12912.7|12912|12916.9|12916.2|12912.7|12912|388
1652874900000|2022-05-18 11:55:00|12912.8|12912.1|12911|12910.3|12913|12912.3|12909.6|12908.9|432
1652875200000|2022-05-18 12:00:00|12910.9|12910.2|12912.3|12911.6|12912.4|12911.7|12910.3|12909|557
1652875500000|2022-05-18 12:05:00|12912.2|12911.5|12905.9|12905.2|12912.5|12911.8|12904.1|12903.4|496
1652875800000|2022-05-18 12:10:00|12905.8|12905.1|12903.6|12902.6|12905.9|12905.2|12900|12899.3|583
1652876100000|2022-05-18 12:15:00|12903.5|12902.8|12906.1|12905.4|12906.6|12905.9|12900.8|12900.1|682
1652876400000|2022-05-18 12:20:00|12906.2|12905.5|12906.9|12906.2|12907.3|12906.6|12903.6|12902.9|498
1652876700000|2022-05-18 12:25:00|12906.8|12906.1|12909.5|12907.7|12911.2|12910.5|12906.3|12905.4|466
1652877000000|2022-05-18 12:30:00|12909.4|12907.9|12908.7|12908|12913.7|12912.8|12908.4|12907.7|610
1652877300000|2022-05-18 12:35:00|12908.8|12908.1|12907.1|12906.4|12911.4|12910.7|12906.7|12906|477
1652877600000|2022-05-18 12:40:00|12906.5|12905.8|12891.6|12890.6|12906.6|12905.9|12887.1|12886.1|953
1652877900000|2022-05-18 12:45:00|12891.9|12890.9|12892.6|12891.9|12893.6|12892.8|12887.2|12886.3|850
1652878200000|2022-05-18 12:50:00|12892.5|12891.8|12892.7|12892|12896.2|12895.5|12888.8|12888.1|682
1652878500000|2022-05-18 12:55:00|12892.4|12891.7|12890.5|12889.5|12895.5|12894.8|12890.1|12889.4|690
1652878800000|2022-05-18 13:00:00|12890.6|12889.6|12887.2|12886.5|12892.8|12892.1|12882.3|12881.3|847
1652879100000|2022-05-18 13:05:00|12887.3|12886.6|12882.3|12881.6|12888|12887.3|12877.8|12877.1|887
1652879400000|2022-05-18 13:10:00|12882.4|12881.4|12873.4|12872.7|12882.7|12882|12871.7|12871|844
1652879700000|2022-05-18 13:15:00|12873|12872.3|12874.1|12873.1|12876.6|12875.6|12867|12866|871
1652880000000|2022-05-18 13:20:00|12874|12873|12874|12873|12875.4|12874.6|12869.5|12868.8|970
1652880300000|2022-05-18 13:25:00|12873.9|12872.9|12875.2|12874.5|12875.5|12874.8|12870.3|12869.6|703
1652880600000|2022-05-18 13:30:00|12875.5|12874.8|12872.5|12871.8|12876.1|12875.1|12866.8|12866|1034
1652880900000|2022-05-18 13:35:00|12872.4|12871.7|12864.4|12863.4|12875.7|12874.7|12860.8|12860|844
1652881200000|2022-05-18 13:40:00|12864.3|12863.3|12852.8|12852.1|12865|12864.3|12852.4|12851.7|1037
1652881500000|2022-05-18 13:45:00|12852.7|12852|12858.3|12857.6|12864.7|12863.9|12851.1|12850.3|968
1652881800000|2022-05-18 13:50:00|12858|12857.3|12858.3|12857.6|12860.1|12859.4|12852.8|12852.1|774
1652882100000|2022-05-18 13:55:00|12858|12857.3|12858|12857.3|12867.7|12866.7|12856.8|12856.1|948
1652882400000|2022-05-18 14:00:00|12858.1|12857.4|12863.5|12862.8|12868|12867.3|12856.3|12855.5|913
1652882700000|2022-05-18 14:05:00|12863.4|12862.7|12854.9|12854.2|12865.8|12865.1|12853.3|12852.3|808
1652883000000|2022-05-18 14:10:00|12854.6|12853.9|12864.2|12863.5|12865.2|12864.5|12854.1|12853.2|806
1652883300000|2022-05-18 14:15:00|12864.3|12863.6|12860.9|12860.2|12867.8|12866.8|12860.6|12859.8|707
1652883600000|2022-05-18 14:20:00|12861|12860.3|12863.5|12862.5|12866.8|12866|12860.9|12860.2|629
1652883900000|2022-05-18 14:25:00|12863.2|12862.6|12861.2|12860.2|12869.4|12868.7|12861.2|12860.2|710
1652884200000|2022-05-18 14:30:00|12861|12860.3|12861.9|12861.2|12863.7|12862.9|12857.2|12856.4|785
1652884500000|2022-05-18 14:35:00|12861.8|12861.1|12865.3|12864.3|12865.3|12864.5|12858.7|12858|737
1652884800000|2022-05-18 14:40:00|12865.2|12864.2|12857.9|12857.2|12865.3|12864.3|12857.7|12857|707
1652885100000|2022-05-18 14:45:00|12857.8|12857.1|12863.6|12862.9|12865.3|12864.6|12856|12855.3|747
1652885400000|2022-05-18 14:50:00|12863.5|12862.8|12858.1|12857.4|12863.5|12862.8|12857.4|12856.7|753
1652885700000|2022-05-18 14:55:00|12858|12857.3|12848.7|12848|12860.4|12859.7|12846.8|12846.1|958
1652886000000|2022-05-18 15:00:00|12848.9|12848.2|12847.6|12846.9|12850|12849.3|12840.9|12840.2|850
1652886300000|2022-05-18 15:05:00|12847.5|12846.8|12837.4|12836.4|12848.7|12847.9|12836.2|12835.4|843
1652886600000|2022-05-18 15:10:00|12837.5|12836.5|12838.6|12837.9|12839.2|12838.5|12833.1|12832.2|628
1652886900000|2022-05-18 15:15:00|12838.5|12837.8|12838.7|12838|12843.9|12843|12836.8|12836.1|740
1652887200000|2022-05-18 15:20:00|12838.6|12837.9|12827.9|12826.9|12838.7|12838|12826.6|12825.7|781
1652887500000|2022-05-18 15:25:00|12828.1|12827.2|12820|12819.3|12831.3|12830.3|12819.6|12818.6|870
1652887800000|2022-05-18 15:30:00|12819.7|12818.7|12820.2|12819.2|12820.7|12820|12812.7|12811.7|937
1652888100000|2022-05-18 15:35:00|12820.3|12819.3|12825.4|12824.7|12827.6|12826.9|12819.8|12818.9|836
1652888400000|2022-05-18 15:40:00|12825.3|12824.6|12821.8|12821.1|12825.9|12825.2|12818.6|12817.8|797
1652888700000|2022-05-18 15:45:00|12821.9|12820.9|12824.7|12824|12825.8|12825.1|12819.7|12819|702
1652889000000|2022-05-18 15:50:00|12824.8|12824.1|12820.8|12820.1|12826.6|12825.9|12820.8|12820.1|542
1652889300000|2022-05-18 15:55:00|12820.9|12820.2|12821.9|12821.2|12822.5|12821.6|12815.9|12814.9|655
1652889600000|2022-05-18 16:00:00|12822|12821.3|12832.5|12831.5|12833.4|12832.4|12821.8|12821.1|865
1652889900000|2022-05-18 16:05:00|12832.4|12831.4|12830.7|12830|12833.7|12832.8|12827.1|12826.2|643
1652890200000|2022-05-18 16:10:00|12831.2|12830.5|12830.4|12829.7|12833.9|12833.1|12829.2|12828.5|677
1652890500000|2022-05-18 16:15:00|12830.3|12829.6|12831.3|12830.6|12835.7|12834.7|12829.5|12828.8|567
1652890800000|2022-05-18 16:20:00|12831.5|12830.5|12822.9|12822.2|12832.7|12832|12822.9|12822|570
1652891100000|2022-05-18 16:25:00|12823|12822.3|12831.4|12830.7|12831.5|12830.8|12822.9|12822.2|548
1652891400000|2022-05-18 16:30:00|12831.3|12830.6|12832.4|12831.7|12835.4|12834.6|12830.6|12829.7|658
1652891700000|2022-05-18 16:35:00|12832.6|12831.6|12827.1|12826.4|12834|12833.1|12827|12826.3|604
1652892000000|2022-05-18 16:40:00|12827|12826.3|12825.2|12824.2|12832.3|12831.3|12824|12823|612
1652892300000|2022-05-18 16:45:00|12825.3|12824.3|12829.8|12828.8|12829.8|12828.8|12824.5|12823.6|622
1652892600000|2022-05-18 16:50:00|12829.9|12828.9|12831.7|12831|12834.3|12833.3|12828.9|12828.1|666
1652892900000|2022-05-18 16:55:00|12832|12831.3|12834.3|12833.6|12835.5|12834.8|12828.6|12827.9|534
1652893200000|2022-05-18 17:00:00|12834.2|12833.2|12829.7|12829|12834.5|12833.6|12828.2|12827.5|524
1652893500000|2022-05-18 17:05:00|12829.8|12829.1|12826.4|12825.7|12830.5|12829.8|12825.4|12824.6|425
1652893800000|2022-05-18 17:10:00|12826.3|12825.6|12827.9|12827.2|12828.7|12828|12824.6|12823.7|494
1652894100000|2022-05-18 17:15:00|12828|12827|12829|12828|12829.3|12828.5|12825.1|12824.4|495
1652894400000|2022-05-18 17:20:00|12829.1|12828.1|12828.5|12827.8|12832.9|12832.1|12827.3|12826.6|480
1652894700000|2022-05-18 17:25:00|12828.4|12827.7|12826.1|12825.4|12828.5|12827.8|12825.3|12824.6|373
1652895000000|2022-05-18 17:30:00|12826.2|12825.5|12829.6|12828.9|12829.9|12829.2|12825.4|12824.7|386
1652895300000|2022-05-18 17:35:00|12829.4|12828.7|12828.4|12827.7|12830.2|12829.5|12826.3|12825.6|395
1652895600000|2022-05-18 17:40:00|12828.2|12827.5|12818.6|12817.6|12828.2|12827.5|12816.5|12815.5|507
1652895900000|2022-05-18 17:45:00|12818.8|12817.9|12813.1|12812.1|12819.6|12818.9|12813|12812|470
1652896200000|2022-05-18 17:50:00|12813.2|12812.2|12807.7|12807|12814.2|12813.5|12805.3|12804.5|700
1652896500000|2022-05-18 17:55:00|12808|12806.9|12807.7|12806.7|12809.7|12808.9|12801.4|12800.2|767
1652896800000|2022-05-18 18:00:00|12807.6|12806.6|12812.8|12812.1|12815.4|12814.5|12806.9|12806.2|826
1652897100000|2022-05-18 18:05:00|12813|12812|12811.7|12811|12813|12812.1|12807|12806.3|633
1652897400000|2022-05-18 18:10:00|12811.6|12810.9|12814.4|12813.7|12815.7|12814.7|12810.8|12810|655
1652897700000|2022-05-18 18:15:00|12814.3|12813.6|12815.5|12814.5|12820.2|12819.2|12812.4|12811.6|748
1652898000000|2022-05-18 18:20:00|12815.3|12814.6|12812.6|12811.9|12816.7|12815.9|12812.5|12811.8|539
1652898300000|2022-05-18 18:25:00|12812.5|12811.5|12813.9|12813.2|12816|12815.1|12812.5|12811.5|483
1652898600000|2022-05-18 18:30:00|12814|12813.3|12810.2|12809.5|12815.1|12814.4|12809.8|12808.9|449
1652898900000|2022-05-18 18:35:00|12810.1|12809.4|12816.7|12816|12818.8|12818|12809.7|12809|540
1652899200000|2022-05-18 18:40:00|12816.6|12815.9|12816.5|12815.8|12819.9|12818.9|12815.3|12814.6|463
1652899500000|2022-05-18 18:45:00|12816.4|12815.7|12816.7|12815.7|12818.6|12817.4|12814.5|12813.7|466
1652899800000|2022-05-18 18:50:00|12816.5|12815.5|12813.9|12812.9|12818.7|12818|12813.7|12812.7|470
1652900100000|2022-05-18 18:55:00|12814|12813|12810.6|12809.6|12814.9|12814.1|12809.8|12809|466
1652900400000|2022-05-18 19:00:00|12810.7|12809.7|12810.9|12809.9|12813.5|12812.7|12809.8|12808.6|528
1652900700000|2022-05-18 19:05:00|12810.8|12809.8|12811.4|12810.4|12813.8|12813|12809.7|12808.8|437
1652901000000|2022-05-18 19:10:00|12811.3|12810.3|12814.8|12813.8|12815.2|12814.2|12808.5|12807.8|458
1652901300000|2022-05-18 19:15:00|12814.7|12814|12815.8|12814.8|12817.4|12816.5|12813.9|12813|497
1652901600000|2022-05-18 19:20:00|12816.1|12815.1|12810.7|12810|12816.2|12815.5|12810|12809.1|512
1652901900000|2022-05-18 19:25:00|12810.6|12809.9|12811.5|12810.8|12814.3|12813.6|12809|12808|472
1652902200000|2022-05-18 19:30:00|12811.6|12810.6|12813.3|12812.3|12814.7|12813.7|12810.7|12810|518
1652902500000|2022-05-18 19:35:00|12813.2|12812.2|12821.2|12820.2|12821.5|12820.5|12813.1|12812.2|429
1652902800000|2022-05-18 19:40:00|12821.1|12820.1|12824.4|12823.4|12825.9|12824.5|12819.7|12818.7|604
1652903100000|2022-05-18 19:45:00|12824.5|12823.5|12826.6|12825.6|12826.8|12825.9|12821.6|12820.5|594
1652903400000|2022-05-18 19:50:00|12826.5|12825.5|12823.7|12822.7|12827.2|12825.7|12822.7|12822|551
1652903700000|2022-05-18 19:55:00|12823.6|12822.9|12825.6|12824.9|12826.6|12825.9|12822.5|12821.7|387
1652904000000|2022-05-18 20:00:00|12825.5|12824.8|12824.5|12823.8|12828.4|12827.4|12823.9|12823.1|472
1652904300000|2022-05-18 20:05:00|12824.6|12823.6|12819.3|12818.3|12824.7|12823.7|12818.7|12817.7|352
1652904600000|2022-05-18 20:10:00|12819.4|12818.4|12820.1|12819.1|12820.6|12819.6|12817.6|12816.4|349
1652904900000|2022-05-18 20:15:00|12820.3|12818.8|12819.8|12818.8|12820.3|12819.1|12818.4|12817.4|273
1652905200000|2022-05-18 20:20:00|12819.9|12818.9|12820.9|12819.9|12821.6|12820.6|12819.7|12818.5|224
1652905500000|2022-05-18 20:25:00|12820.8|12819.8|12818.5|12817.5|12821.9|12820.7|12818.3|12817.3|364
1652905800000|2022-05-18 20:30:00|12818.4|12817.7|12821.7|12820.7|12823.2|12822.2|12818.3|12817.3|294
1652906100000|2022-05-18 20:35:00|12821.6|12820.6|12823.1|12822.4|12824.3|12823.2|12821.6|12820.6|191
1652906400000|2022-05-18 20:40:00|12823.2|12822.5|12823.8|12822.8|12824.2|12823.1|12822.9|12822.1|152
1652906700000|2022-05-18 20:45:00|12823.9|12822.9|12825|12824|12826.1|12824.8|12823.7|12822.4|160
1652907000000|2022-05-18 20:50:00|12824.9|12823.9|12825.9|12824.1|12826.6|12824.8|12823.9|12822.2|312
1652907300000|2022-05-18 20:55:00|12825.5|12824.5|12825.3|12820.3|12827|12824.6|12822.9|12819.9|582
1652907600000|2022-05-18 21:00:00|12825.1|12820.1|12822.7|12816.7|12825.1|12820.1|12819.3|12813.3|99
1652907900000|2022-05-18 21:05:00|12822.4|12816.4|12823.8|12817.8|12824.5|12819.3|12822.3|12816.3|236
1652908200000|2022-05-18 21:10:00|12823.6|12817.6|12824.8|12818.8|12826.6|12820.6|12823.2|12817.6|1327
1652908500000|2022-05-18 21:15:00|12824.9|12818.9|12824.5|12820.1|12825.5|12820.4|12823.5|12817.5|865
1652908800000|2022-05-18 21:20:00|12824.6|12820.2|12827|12821|12827.7|12822.9|12824.4|12819|1266
1652909100000|2022-05-18 21:25:00|12826.9|12820.9|12828.6|12825.2|12830.3|12826.2|12826.8|12820.8|957
1652909400000|2022-05-18 21:30:00|12828.3|12825.5|12829.5|12824.2|12830.3|12825.5|12827.5|12822.2|267
1652909700000|2022-05-18 21:35:00|12829.7|12824.1|12830.7|12826.2|12831.4|12826.9|12828.5|12824|297
1652910000000|2022-05-18 21:40:00|12830.8|12826.3|12830.2|12827.9|12831.2|12827.9|12828.8|12824.7|213
1652910300000|2022-05-18 21:45:00|12830.4|12826.4|12831.9|12828.7|12839.9|12833.9|12830.3|12825.8|1225
1652910600000|2022-05-18 21:50:00|12832.2|12828.8|12831.7|12828.1|12832.8|12829|12831.5|12827.6|1327
1652910900000|2022-05-18 21:55:00|12831.9|12828.4|12833.8|12829.7|12835.4|12830.7|12831.5|12828.1|1176
1652911200000|2022-05-18 22:00:00|12834.8|12829.8|12834.3|12830.4|12840.6|12834.6|12830.7|12827.4|1653
1652911500000|2022-05-18 22:05:00|12834.2|12830.5|12836.9|12833.4|12838.9|12834.3|12834|12830.4|997
1652911800000|2022-05-18 22:10:00|12836.5|12833.5|12842.4|12837.5|12843.1|12838.9|12836|12832.7|1081
1652912100000|2022-05-18 22:15:00|12842.9|12837.3|12841.9|12838.1|12843.7|12839.8|12835.1|12832.6|1395
1652912400000|2022-05-18 22:20:00|12841.8|12838.2|12844.1|12841.4|12845.5|12841.4|12838.4|12836.5|1102
1652912700000|2022-05-18 22:25:00|12844|12841.1|12843.1|12840.5|12849.4|12847.4|12842.5|12840.2|1031
1652913000000|2022-05-18 22:30:00|12843.2|12840.4|12839.4|12836.5|12844|12840.5|12838.4|12835.5|744
1652913300000|2022-05-18 22:35:00|12839.5|12836.6|12835.8|12832.9|12841.1|12837.6|12833.9|12831.3|667
1652913600000|2022-05-18 22:40:00|12835.5|12833|12836.1|12832.6|12838.1|12835.3|12833.4|12830.9|677
1652913900000|2022-05-18 22:45:00|12835.5|12833|12833.9|12830.6|12835.9|12833.3|12830.8|12828.6|554
1652914200000|2022-05-18 22:50:00|12833.8|12830.8|12830.6|12828.5|12836.4|12834.3|12829.8|12828.1|522
1652914500000|2022-05-18 22:55:00|12830.7|12828.6|12831.1|12828.9|12832.1|12829.6|12829.3|12827.3|469
1652914800000|2022-05-18 23:00:00|12831|12829|12838.1|12836.4|12840.7|12839.3|12830.8|12828.9|1014
1652915100000|2022-05-18 23:05:00|12838|12836.5|12836.1|12834.4|12838.9|12837.4|12835.3|12833.8|569
1652915400000|2022-05-18 23:10:00|12835.5|12834.5|12826.7|12825|12835.9|12834.6|12826.4|12824.6|729
1652915700000|2022-05-18 23:15:00|12826.8|12824.6|12824.2|12823.2|12828.1|12826.8|12823.7|12822.7|531
1652916000000|2022-05-18 23:20:00|12824.4|12823.4|12823.1|12822.1|12826.8|12825.3|12822.7|12821.2|561
1652916300000|2022-05-18 23:25:00|12823|12822|12825.3|12824.3|12827.4|12826.7|12822.8|12821.7|325
1652916600000|2022-05-18 23:30:00|12825.2|12824.2|12824.7|12823.1|12827|12826|12822.6|12821.6|619
1652916900000|2022-05-18 23:35:00|12824.4|12823.4|12813.2|12812.2|12824.8|12823.6|12812.5|12811.2|604
1652917200000|2022-05-18 23:40:00|12813.3|12811.4|12811.9|12810.9|12814.8|12813.8|12807.7|12806|792
1652917500000|2022-05-18 23:45:00|12811.8|12810.8|12805.5|12803.8|12812.1|12811.1|12799.5|12798.5|1123
1652917800000|2022-05-18 23:50:00|12805.4|12803.7|12798.5|12797.5|12808.9|12807.6|12793.5|12791.3|1381
1652918100000|2022-05-18 23:55:00|12798.6|12797.6|12793.5|12792.5|12799.2|12797.9|12791.4|12790.3|1116
1652918400000|2022-05-19 00:00:00|12793.6|12792.6|12800.4|12799.4|12800.4|12799.4|12790.2|12789.2|1141
1652918700000|2022-05-19 00:05:00|12800.3|12799.6|12821.7|12820.7|12823.3|12822|12800.1|12799.2|1482
1652919000000|2022-05-19 00:10:00|12822.1|12820.6|12817.6|12816|12826.1|12825|12814.8|12813.7|1137
1652919300000|2022-05-19 00:15:00|12817.7|12816.1|12818.4|12817.4|12822.9|12821.6|12812.8|12811.6|929
1652919600000|2022-05-19 00:20:00|12818.3|12817.3|12826.4|12825.4|12827.9|12826.9|12814.5|12813.5|840
1652919900000|2022-05-19 00:25:00|12826.5|12825.5|12839|12838|12841.8|12840.8|12826.2|12825.2|1324
1652920200000|2022-05-19 00:30:00|12839.5|12838.2|12839.3|12838.3|12840.3|12839.3|12832.5|12831.5|922
1652920500000|2022-05-19 00:35:00|12839.4|12838.4|12843.4|12842.4|12848.8|12847.5|12834.3|12833|1054
1652920800000|2022-05-19 00:40:00|12843.8|12842.1|12840.9|12839.9|12846.5|12845.7|12840|12839|845
1652921100000|2022-05-19 00:45:00|12840.6|12839.6|12836.5|12835.5|12843.7|12842.8|12834.4|12833.4|729
1652921400000|2022-05-19 00:50:00|12836.4|12835.4|12840.4|12838.6|12847.7|12846.7|12834.5|12833.5|1264
1652921700000|2022-05-19 00:55:00|12840|12839|12837.8|12836.8|12841.6|12840.5|12833.6|12832.2|1086
1652922000000|2022-05-19 01:00:00|12838.1|12836.7|12849.5|12848.5|12853.3|12852.1|12838.1|12836.7|904
1652922300000|2022-05-19 01:05:00|12849.4|12848.4|12859|12857.5|12863.8|12862.3|12845.8|12844.8|1063
1652922600000|2022-05-19 01:10:00|12858.8|12857.8|12856.6|12855.6|12860.9|12859.9|12854.7|12853.5|824
1652922900000|2022-05-19 01:15:00|12856.7|12855.7|12853.3|12852.3|12861.1|12859.8|12851.2|12850.2|758
1652923200000|2022-05-19 01:20:00|12853|12852.4|12851.1|12850.4|12858.6|12857.4|12849.7|12848.7|681
1652923500000|2022-05-19 01:25:00|12851.4|12850.5|12849.8|12848.2|12851.5|12850.6|12844.9|12843.7|771
1652923800000|2022-05-19 01:30:00|12849.6|12848.1|12848.1|12846.5|12851.7|12850.6|12845.5|12844.2|908
1652924100000|2022-05-19 01:35:00|12847.8|12846.6|12848.7|12847.7|12851.8|12850.8|12846.4|12845.6|744
1652924400000|2022-05-19 01:40:00|12848.6|12847.6|12847.8|12846.8|12849.7|12848.8|12842|12841|889
1652924700000|2022-05-19 01:45:00|12847.5|12846.5|12846.9|12845.9|12850.2|12849.2|12845|12844|618
1652925000000|2022-05-19 01:50:00|12847|12846|12848.7|12847.7|12849.8|12848.8|12845.8|12844.8|434
1652925300000|2022-05-19 01:55:00|12848.6|12847.6|12847.1|12846.1|12849.6|12848.7|12845.6|12844.9|453
1652925600000|2022-05-19 02:00:00|12847|12846|12845|12844.3|12848.1|12847.4|12842.9|12842.1|610
1652925900000|2022-05-19 02:05:00|12844.9|12844.2|12850.6|12849.6|12851.8|12850.9|12844.3|12843.5|561
1652926200000|2022-05-19 02:10:00|12850.7|12849.7|12856.8|12855.8|12857|12856|12850.4|12849.5|565
1652926500000|2022-05-19 02:15:00|12856.9|12855.9|12854.3|12853.3|12857.3|12856.4|12852.7|12852|480
1652926800000|2022-05-19 02:20:00|12854.2|12853.2|12850.1|12849.1|12854.8|12853.8|12849.9|12849|365
1652927100000|2022-05-19 02:25:00|12850.2|12849.2|12850.8|12850.1|12853.9|12853.1|12850|12849.1|396
1652927400000|2022-05-19 02:30:00|12850.9|12850.2|12855.2|12854.2|12856|12855.2|12850.4|12849.6|409
1652927700000|2022-05-19 02:35:00|12855.3|12854.3|12863.1|12862.1|12863.9|12862.9|12855.2|12854.2|558
1652928000000|2022-05-19 02:40:00|12862.5|12861.5|12866.5|12865.5|12868.6|12867.9|12861.8|12861|866
1652928300000|2022-05-19 02:45:00|12866.4|12865.4|12864.3|12863.6|12873|12872|12863.9|12863.2|748
1652928600000|2022-05-19 02:50:00|12864.8|12864.1|12864.3|12863.3|12867.7|12866.7|12863.8|12862.8|505
1652928900000|2022-05-19 02:55:00|12864.2|12863.5|12869.7|12868.7|12870.2|12869.4|12864.2|12863.3|575
1652929200000|2022-05-19 03:00:00|12869.8|12868.8|12871.6|12870.6|12876.1|12875.1|12869.6|12868.7|836
1652929500000|2022-05-19 03:05:00|12871.5|12870.5|12877.8|12877.1|12880.2|12879.3|12870.7|12869.7|751
1652929800000|2022-05-19 03:10:00|12877.9|12876.8|12875.6|12874.6|12880.1|12879.1|12874.5|12873.6|606
1652930100000|2022-05-19 03:15:00|12875.5|12874.5|12870.8|12869.8|12877.3|12876.5|12870|12869.2|619
1652930400000|2022-05-19 03:20:00|12870.7|12869.7|12883.1|12882.1|12887.1|12886|12870.7|12869.7|758
1652930700000|2022-05-19 03:25:00|12882.3|12881.3|12881.1|12880.4|12886.9|12885.9|12880.5|12879.7|814
1652931000000|2022-05-19 03:30:00|12881.2|12880.5|12878.5|12877.5|12881.3|12880.5|12876.6|12875.6|716
1652931300000|2022-05-19 03:35:00|12878.4|12877.4|12870.1|12869.4|12882|12881.1|12869.7|12868.7|640
1652931600000|2022-05-19 03:40:00|12870.2|12869.2|12875.5|12874.5|12877.1|12876.1|12870.2|12869.2|620
1652931900000|2022-05-19 03:45:00|12875.4|12874.4|12873.3|12872.3|12878.3|12877.5|12872.7|12871.7|564
1652932200000|2022-05-19 03:50:00|12873.2|12872.2|12871.5|12869.9|12875.8|12874.8|12870.2|12868.9|721
1652932500000|2022-05-19 03:55:00|12871.6|12870|12875.8|12874.8|12877.1|12876.2|12868.7|12867.5|557
1652932800000|2022-05-19 04:00:00|12875.9|12874.9|12878.9|12877.9|12879.6|12878.6|12874.3|12873.3|648
1652933100000|2022-05-19 04:05:00|12879.1|12878.1|12878.9|12878.2|12883.8|12883.1|12878.3|12877.4|548
1652933400000|2022-05-19 04:10:00|12879|12878.3|12884.7|12884|12886.2|12885.2|12878.7|12877.8|667
1652933700000|2022-05-19 04:15:00|12884.8|12884.1|12890.4|12889.4|12893.8|12892.8|12884.8|12884.1|659
1652934000000|2022-05-19 04:20:00|12890.3|12889.6|12889.7|12889|12894.4|12893.6|12887|12886.1|618
1652934300000|2022-05-19 04:25:00|12889.6|12888.9|12891.7|12890.7|12894.9|12894.2|12889.6|12888.8|543
1652934600000|2022-05-19 04:30:00|12891.6|12890.6|12885.5|12884.5|12891.8|12890.8|12882.3|12881.5|619
1652934900000|2022-05-19 04:35:00|12885.6|12884.8|12882.9|12882.2|12886.6|12885.9|12881.7|12881|573
1652935200000|2022-05-19 04:40:00|12882.8|12882.1|12881.2|12880.5|12883.5|12882.7|12879|12878|546
1652935500000|2022-05-19 04:45:00|12881.3|12880.6|12886.6|12885.9|12888|12887.1|12881.3|12880.6|502
1652935800000|2022-05-19 04:50:00|12886.5|12885.8|12882.1|12881.4|12886.7|12885.9|12881.2|12880.3|496
1652936100000|2022-05-19 04:55:00|12882.3|12881.3|12884.1|12883.4|12886.2|12885.2|12880.1|12879.3|481
1652936400000|2022-05-19 05:00:00|12884|12883.3|12883.3|12882.6|12887.2|12886.5|12881.5|12880.6|459
1652936700000|2022-05-19 05:05:00|12883.2|12882.5|12884.5|12883.5|12885.1|12884.4|12881.6|12880.8|395
1652937000000|2022-05-19 05:10:00|12884.3|12883.3|12881|12880|12885|12884|12880.8|12880|400
1652937300000|2022-05-19 05:15:00|12881.1|12880.1|12884.2|12883.5|12884.9|12884.2|12880.1|12879.4|442
1652937600000|2022-05-19 05:20:00|12884.1|12883.4|12888.4|12887.4|12888.6|12887.6|12883.5|12882.8|452
1652937900000|2022-05-19 05:25:00|12888.5|12887.5|12885.5|12884.8|12889.5|12888.5|12883.5|12882.7|511
1652938200000|2022-05-19 05:30:00|12885.6|12884.9|12884.9|12884.2|12888.7|12887.7|12883|12882.3|563
1652938500000|2022-05-19 05:35:00|12884.6|12883.9|12866.1|12865.1|12884.6|12883.9|12865.9|12864.9|1077
1652938800000|2022-05-19 05:40:00|12866.2|12865.2|12873.1|12872.4|12874.2|12873.2|12865.3|12864.3|671
1652939100000|2022-05-19 05:45:00|12872.8|12872.1|12865.7|12865|12876|12875.2|12865.6|12864.9|735
1652939400000|2022-05-19 05:50:00|12865.8|12865.1|12865.1|12864.4|12871.4|12870.6|12862.8|12861.8|681
1652939700000|2022-05-19 05:55:00|12865|12864.3|12861.3|12860.3|12865.2|12864.4|12860.1|12859.4|787
1652940000000|2022-05-19 06:00:00|12861.4|12860.4|12862.9|12861.9|12866.3|12865.3|12858.4|12857.4|921
1652940300000|2022-05-19 06:05:00|12862.6|12861.6|12857.1|12856.4|12862.8|12861.9|12854.4|12853.2|805
1652940600000|2022-05-19 06:10:00|12857.3|12856.6|12861|12860|12861.2|12860.2|12851.2|12850.2|876
1652940900000|2022-05-19 06:15:00|12861.1|12860.1|12863.5|12862.8|12867.8|12866.8|12860.6|12859.6|869
1652941200000|2022-05-19 06:20:00|12863.3|12862.6|12862.9|12862.2|12865.4|12864.4|12861|12860|805
1652941500000|2022-05-19 06:25:00|12863.7|12862.7|12855.6|12854.6|12867.5|12866.6|12855.2|12854|730
1652941800000|2022-05-19 06:30:00|12855.9|12854.9|12863.3|12862.3|12865.5|12864.5|12855.6|12854.6|776
1652942100000|2022-05-19 06:35:00|12863.5|12862.5|12862.1|12861.4|12868.9|12868|12861.8|12861.1|590
1652942400000|2022-05-19 06:40:00|12862|12861.3|12854.6|12853.6|12867.3|12866.4|12847.5|12846.1|965
1652942700000|2022-05-19 06:45:00|12854.7|12853.7|12850.6|12849.6|12855.9|12855.2|12849.7|12848.7|790
1652943000000|2022-05-19 06:50:00|12850.5|12849.5|12853.9|12853.2|12858.4|12857.4|12846|12845.1|822
1652943300000|2022-05-19 06:55:00|12854|12853.3|12858|12857|12859.4|12858.4|12851.9|12851|630
1652943600000|2022-05-19 07:00:00|12858.1|12857.1|12852.8|12851.8|12863.1|12862.2|12851.5|12850.5|1215
1652943900000|2022-05-19 07:05:00|12852.7|12851.7|12847|12846|12857.1|12856.3|12846.9|12845.9|1124
1652944200000|2022-05-19 07:10:00|12846.9|12845.9|12837|12836.3|12851.3|12850.3|12836.2|12835.4|1140
1652944500000|2022-05-19 07:15:00|12837.1|12836.4|12839.2|12838.2|12841.6|12840.9|12832.7|12831.7|1017
1652944800000|2022-05-19 07:20:00|12839|12838.3|12831|12830|12840.4|12839.7|12828.4|12827.4|1095
1652945100000|2022-05-19 07:25:00|12830.4|12829.4|12827.7|12826.7|12834.6|12833.6|12824.9|12824|948
1652945400000|2022-05-19 07:30:00|12827.8|12826.8|12817.5|12816.5|12828.3|12827.3|12809.8|12809|1165
1652945700000|2022-05-19 07:35:00|12817.4|12816.4|12806|12805|12818.2|12817.2|12804.2|12803.2|1176
1652946000000|2022-05-19 07:40:00|12805.9|12804.9|12813.3|12812.3|12814.9|12813.9|12800.6|12799.9|1088
1652946300000|2022-05-19 07:45:00|12813.9|12812.9|12804.8|12803.8|12816.7|12815.7|12804.5|12803.5|1240
1652946600000|2022-05-19 07:50:00|12804.7|12803.7|12812.7|12811.7|12812.7|12811.7|12798.7|12797.9|1185
1652946900000|2022-05-19 07:55:00|12812.6|12811.6|12823.8|12822.8|12824.8|12823.6|12811.5|12810.8|1072
1652947200000|2022-05-19 08:00:00|12824.1|12822.6|12812|12811|12824.1|12823|12810|12809|1206
1652947500000|2022-05-19 08:05:00|12811.9|12810.9|12815.4|12814.4|12816.3|12815.3|12804.3|12803|1140
1652947800000|2022-05-19 08:10:00|12815.8|12814.8|12811.1|12810.1|12817.1|12816.1|12805.3|12804.6|1109
1652948100000|2022-05-19 08:15:00|12811.2|12810.2|12797.5|12796.5|12812.1|12811.4|12795.6|12794.6|1052
1652948400000|2022-05-19 08:20:00|12797.4|12796.4|12795.6|12794.9|12799.4|12798.4|12789.2|12788.4|1129
1652948700000|2022-05-19 08:25:00|12795.7|12794.7|12792|12791|12799.8|12799|12788.9|12787.9|1064
1652949000000|2022-05-19 08:30:00|12791.4|12790.4|12784.6|12783.6|12794.1|12793.1|12784.1|12783.1|1029
1652949300000|2022-05-19 08:35:00|12784.1|12783.4|12789.3|12788.3|12795|12794.1|12783.7|12783|890
1652949600000|2022-05-19 08:40:00|12789.4|12788.4|12791.4|12790.4|12795.9|12794.9|12784.5|12783.5|955
1652949900000|2022-05-19 08:45:00|12791.3|12790.3|12788.5|12787.5|12792.1|12791.1|12781.4|12780.3|945
1652950200000|2022-05-19 08:50:00|12788.3|12787.3|12786.3|12785.3|12792.1|12791.1|12785|12784|954
1652950500000|2022-05-19 08:55:00|12786.2|12785.2|12786.2|12785.2|12793.4|12792.6|12784|12783.1|945
1652950800000|2022-05-19 09:00:00|12786.3|12785.3|12789.8|12788.8|12795.3|12794.3|12780.8|12779.5|1094
1652951100000|2022-05-19 09:05:00|12789.9|12788.9|12792.5|12791.8|12795.8|12795|12789.6|12788.7|773
1652951400000|2022-05-19 09:10:00|12792.6|12791.9|12788|12787.3|12793.5|12792.5|12785|12784.1|864
1652951700000|2022-05-19 09:15:00|12788.1|12787.1|12787.7|12786.7|12791.1|12790.1|12787.1|12786.4|713
1652952000000|2022-05-19 09:20:00|12787.8|12786.8|12779.4|12778.4|12788.2|12787.2|12776|12775|969
1652952300000|2022-05-19 09:25:00|12779.2|12778.2|12778.8|12777.8|12784|12783|12773.3|12772.6|776
1652952600000|2022-05-19 09:30:00|12779.1|12777.6|12784.1|12783.1|12784.3|12783.3|12777.2|12776.2|751
1652952900000|2022-05-19 09:35:00|12784.4|12783.4|12782.1|12781.1|12786.1|12784.9|12780.4|12779.4|925
1652953200000|2022-05-19 09:40:00|12782|12781|12780.2|12779.5|12785.1|12784.1|12775.1|12774|816
1652953500000|2022-05-19 09:45:00|12780.4|12779.4|12779.2|12778.2|12784.4|12783.3|12778.1|12777.3|688
1652953800000|2022-05-19 09:50:00|12779.5|12778.5|12773.4|12772.7|12782.9|12781.9|12772.4|12771.7|757
1652954100000|2022-05-19 09:55:00|12773.3|12772.6|12762.4|12761.4|12773.3|12772.6|12759|12758.1|940
1652954400000|2022-05-19 10:00:00|12762.3|12761.3|12770.8|12769.8|12772.7|12771.7|12762.3|12761.3|864
1652954700000|2022-05-19 10:05:00|12770.5|12769.9|12777.9|12776.9|12782|12781|12768.2|12767.2|892
1652955000000|2022-05-19 10:10:00|12778|12777|12770.5|12769.5|12781.4|12780.4|12770|12769.3|853
1652955300000|2022-05-19 10:15:00|12770.3|12769.3|12773|12772|12773.9|12772.7|12765.5|12764.6|864
1652955600000|2022-05-19 10:20:00|12773.8|12772.8|12771.3|12770.3|12776.3|12775.3|12768.2|12767.2|744
1652955900000|2022-05-19 10:25:00|12771.4|12770.4|12771.3|12770.3|12777.6|12776.6|12771.2|12770.2|719
1652956200000|2022-05-19 10:30:00|12771.8|12770.8|12765.9|12764.9|12772.4|12771.4|12765.7|12764.7|824
1652956500000|2022-05-19 10:35:00|12765.8|12764.8|12762.4|12761.4|12767.5|12766.5|12761.8|12760.6|826
1652956800000|2022-05-19 10:40:00|12762.5|12761.5|12766.4|12765.4|12767.5|12766.5|12758.5|12757.5|815
1652957100000|2022-05-19 10:45:00|12766.3|12765.3|12767.4|12766.4|12769.6|12768.6|12765.9|12764.9|891
1652957400000|2022-05-19 10:50:00|12767.5|12766.5|12773|12772|12773|12772|12765.7|12764.9|711
1652957700000|2022-05-19 10:55:00|12773.1|12772.1|12773.8|12772.8|12774.4|12773.4|12768.6|12767.6|947
1652958000000|2022-05-19 11:00:00|12773.6|12772.9|12769.7|12768.7|12774.7|12773.7|12768.4|12767.6|768
1652958300000|2022-05-19 11:05:00|12769.5|12768.5|12770.8|12769.8|12771.4|12770.6|12762|12761.1|793
1652958600000|2022-05-19 11:10:00|12770.5|12769.5|12766.4|12765.4|12771|12770|12765.1|12764.1|769
1652958900000|2022-05-19 11:15:00|12766.3|12765.3|12770.2|12769.5|12772.1|12771.1|12765.4|12764.5|640
1652959200000|2022-05-19 11:20:00|12770.1|12769.4|12781|12780|12781|12780|12770.1|12769.4|976
1652959500000|2022-05-19 11:25:00|12780.7|12780.2|12777|12776|12784.4|12783.4|12774.1|12773.4|724
1652959800000|2022-05-19 11:30:00|12777.1|12776.1|12778.5|12777.8|12781.8|12780.8|12777|12776|716
1652960100000|2022-05-19 11:35:00|12778.7|12777.7|12783.1|12782.1|12783.3|12782.4|12777.6|12776.6|936
1652960400000|2022-05-19 11:40:00|12782.9|12781.9|12790.5|12789.5|12791.7|12790.7|12781.7|12780.8|817
1652960700000|2022-05-19 11:45:00|12790.4|12789.4|12789.7|12788.7|12790.7|12789.7|12787.3|12786.3|608
1652961000000|2022-05-19 11:50:00|12789.6|12788.6|12792.6|12791.9|12794.6|12793.9|12788.8|12787.8|641
1652961300000|2022-05-19 11:55:00|12792.8|12792.1|12794.2|12793.2|12796.1|12795.1|12792.7|12791.8|598
1652961600000|2022-05-19 12:00:00|12794.3|12793.3|12792.2|12791.2|12798.6|12797.2|12792|12791.2|721
1652961900000|2022-05-19 12:05:00|12792.3|12791.3|12783.7|12783|12793.7|12792.8|12780.5|12779.5|828
1652962200000|2022-05-19 12:10:00|12783.6|12782.9|12776.8|12776.1|12783.8|12783.1|12774.2|12773.2|737
1652962500000|2022-05-19 12:15:00|12776.9|12775.9|12772.3|12771.6|12778.1|12777.1|12768.7|12767.7|656
1652962800000|2022-05-19 12:20:00|12772.7|12771.7|12772.6|12771.6|12778.3|12777.3|12771.7|12770.7|841
1652963100000|2022-05-19 12:25:00|12772.5|12771.5|12772.9|12768.1|12775|12774.3|12769.1|12767.7|684
1652963400000|2022-05-19 12:30:00|12772.1|12768.9|12741.5|12739.5|12773.2|12769.2|12741.4|12739.3|1574
1652963700000|2022-05-19 12:35:00|12741|12739.1|12726.6|12725.6|12743.3|12741.9|12724.5|12723.5|1766
1652964000000|2022-05-19 12:40:00|12726.7|12725.7|12728.6|12727.6|12733.8|12732.8|12720.8|12719.7|1429
1652964300000|2022-05-19 12:45:00|12728.7|12727.7|12720.5|12719.5|12732.8|12732.1|12718.7|12717.6|1419
1652964600000|2022-05-19 12:50:00|12720.4|12719.4|12717.2|12716.5|12720.8|12719.8|12709.2|12708.5|1287
1652964900000|2022-05-19 12:55:00|12717.3|12716.6|12719.5|12718.5|12727.8|12726.2|12712.1|12711.1|1349
1652965200000|2022-05-19 13:00:00|12719.4|12718.4|12721.5|12720.5|12728.5|12727.5|12716.7|12715.4|1231
1652965500000|2022-05-19 13:05:00|12721.6|12720.6|12725.2|12724.2|12732.1|12730.7|12720.7|12719.8|1324
1652965800000|2022-05-19 13:10:00|12725.1|12724.1|12721.7|12721|12726.6|12725.6|12712.9|12712|1194
1652966100000|2022-05-19 13:15:00|12721.9|12721.2|12707.4|12706.4|12722.5|12721.5|12705.1|12704.1|1162
1652966400000|2022-05-19 13:20:00|12707|12706|12713.9|12713.2|12719.7|12718.4|12703.1|12702.4|1326
1652966700000|2022-05-19 13:25:00|12713.8|12713.1|12713.4|12712.7|12720|12719|12711.7|12710.9|1071
1652967000000|2022-05-19 13:30:00|12713.6|12712.6|12728|12727|12729.6|12728.5|12705.7|12704.5|1624
1652967300000|2022-05-19 13:35:00|12728.5|12727.5|12739.8|12738.8|12747.7|12746.4|12725.6|12724.3|1869
1652967600000|2022-05-19 13:40:00|12739.3|12738.3|12729.2|12728.2|12743.2|12742.3|12727.8|12726.8|1534
1652967900000|2022-05-19 13:45:00|12729.1|12728.1|12723.4|12722.7|12731.1|12730.1|12720.8|12719.8|1364
1652968200000|2022-05-19 13:50:00|12723.3|12722.6|12719.7|12719|12728.4|12727.7|12712|12711.1|1481
1652968500000|2022-05-19 13:55:00|12719.6|12718.9|12721.6|12719.7|12728.9|12727.6|12717.7|12717|1544
1652968800000|2022-05-19 14:00:00|12721.8|12719.4|12730.1|12729.1|12737|12735.8|12717|12715.5|1655
1652969100000|2022-05-19 14:05:00|12730.5|12729.5|12728.1|12727.4|12737.2|12735.8|12726.6|12725.9|1357
1652969400000|2022-05-19 14:10:00|12728.2|12727.5|12731.5|12730.8|12737.9|12736.9|12728.1|12727.1|1317
1652969700000|2022-05-19 14:15:00|12731.4|12730.7|12726.7|12725|12735.3|12734.3|12725|12723.7|1276
1652970000000|2022-05-19 14:20:00|12726.6|12724.9|12725.7|12725|12736.5|12735.8|12723|12722.2|1420
1652970300000|2022-05-19 14:25:00|12725.6|12724.9|12725.3|12724.6|12726.3|12725.3|12717.1|12716.1|1191
1652970600000|2022-05-19 14:30:00|12725.2|12724.5|12740.2|12739.2|12740.6|12739.7|12720.2|12719.2|1158
1652970900000|2022-05-19 14:35:00|12739.5|12738.5|12737.2|12736.2|12742.2|12741.5|12731.6|12730.2|1213
1652971200000|2022-05-19 14:40:00|12737.1|12736.1|12735.9|12734.9|12739.7|12738.7|12731.8|12730.8|1110
1652971500000|2022-05-19 14:45:00|12736|12735|12727.5|12726.5|12737.5|12736.5|12726|12725.3|973
1652971800000|2022-05-19 14:50:00|12727.6|12726.8|12738.7|12737.7|12740.2|12739.5|12724.8|12723.8|1246
1652972100000|2022-05-19 14:55:00|12739|12738.3|12737.7|12736.7|12740.3|12739.6|12734.4|12733.4|1414
1652972400000|2022-05-19 15:00:00|12737.6|12736.6|12748.2|12747.2|12749.5|12747.9|12736.7|12735.9|1292
1652972700000|2022-05-19 15:05:00|12748.3|12747.3|12747.4|12746.7|12748.9|12748.2|12743.4|12742.6|1045
1652973000000|2022-05-19 15:10:00|12747.1|12746.4|12744.4|12743.7|12750.3|12749.5|12742.8|12741.8|858
1652973300000|2022-05-19 15:15:00|12744.2|12743.5|12745.4|12744.7|12747|12746.1|12739.5|12738.5|882
1652973600000|2022-05-19 15:20:00|12745.3|12744.6|12742.8|12741.8|12746.3|12745.5|12741.8|12741.1|768
1652973900000|2022-05-19 15:25:00|12742.7|12741.7|12735.3|12734.6|12743.3|12742.6|12735.1|12734.3|918
1652974200000|2022-05-19 15:30:00|12735.5|12734.5|12742.2|12741.2|12742.8|12741.9|12735|12734.1|792
1652974500000|2022-05-19 15:35:00|12742.3|12741.3|12756.9|12755.9|12760.8|12759.5|12740.9|12740|999
1652974800000|2022-05-19 15:40:00|12757.3|12756.3|12770.3|12769.3|12773.9|12772.9|12756.3|12755.3|1217
1652975100000|2022-05-19 15:45:00|12770.4|12769.4|12769.1|12768.1|12774.4|12773.4|12765|12764.1|1041
1652975400000|2022-05-19 15:50:00|12769|12768|12762|12761|12771.1|12770.1|12760.3|12759.3|824
1652975700000|2022-05-19 15:55:00|12762.1|12761.1|12763.8|12762.8|12765.1|12764|12756.4|12755.4|822
1652976000000|2022-05-19 16:00:00|12763.7|12762.7|12767.4|12766.4|12768.2|12767.2|12761.9|12761|854
1652976300000|2022-05-19 16:05:00|12767.3|12766.3|12771.4|12770.4|12771.6|12770.5|12761.6|12760.7|850
1652976600000|2022-05-19 16:10:00|12771.5|12770.5|12767.7|12766.7|12771.7|12770.6|12765.3|12764.3|747
1652976900000|2022-05-19 16:15:00|12767.8|12766.8|12764.9|12763.9|12770.7|12769.7|12763.4|12762.4|693
1652977200000|2022-05-19 16:20:00|12765.3|12764.3|12764.5|12763.5|12767.4|12766.4|12763.1|12762.1|808
1652977500000|2022-05-19 16:25:00|12764.4|12763.4|12766.4|12765.4|12766.7|12765.8|12761.8|12760.8|664
1652977800000|2022-05-19 16:30:00|12766.3|12765.3|12760.7|12759.7|12766.4|12765.4|12759.8|12759|495
1652978100000|2022-05-19 16:35:00|12760.8|12759.8|12762.5|12761.5|12764.2|12763.1|12759.5|12758.8|481
1652978400000|2022-05-19 16:40:00|12762.6|12761.6|12754.2|12753.2|12762.6|12761.6|12753.8|12752.6|953
1652978700000|2022-05-19 16:45:00|12753.5|12752.5|12754|12753|12755.7|12755|12752.1|12751.3|726
1652979000000|2022-05-19 16:50:00|12754.1|12753.1|12754.2|12753.2|12757.1|12756.1|12752.9|12752.2|560
1652979300000|2022-05-19 16:55:00|12754.3|12753.3|12760.7|12759.7|12761|12759.7|12751.3|12750.6|616
1652979600000|2022-05-19 17:00:00|12760.8|12759.8|12761.6|12760.6|12765|12764.2|12759.7|12758.8|710
1652979900000|2022-05-19 17:05:00|12761.4|12760.4|12761.6|12760.9|12766.4|12765.3|12760.6|12759.6|795
1652980200000|2022-05-19 17:10:00|12761.7|12761|12758.4|12757.4|12762.1|12761.3|12756.2|12755.2|774
1652980500000|2022-05-19 17:15:00|12758.3|12757.3|12764.7|12764|12765.1|12764.1|12758.3|12757.3|573
1652980800000|2022-05-19 17:20:00|12764.6|12763.9|12766.7|12765.7|12767.5|12766.8|12763.3|12762.4|597
1652981100000|2022-05-19 17:25:00|12767|12766|12764.1|12763.1|12768.5|12767.7|12762.8|12762|585
1652981400000|2022-05-19 17:30:00|12764|12763|12770.1|12769.4|12770.7|12769.6|12762.9|12762.1|704
1652981700000|2022-05-19 17:35:00|12770|12769.3|12769.5|12768.5|12770.4|12769.7|12767|12766|576
1652982000000|2022-05-19 17:40:00|12769.6|12768.6|12768|12767|12769.6|12768.6|12765.9|12765.2|587
1652982300000|2022-05-19 17:45:00|12767.9|12767.2|12762.1|12761.4|12767.9|12767.2|12761.9|12761.1|615
1652982600000|2022-05-19 17:50:00|12762|12761.3|12765.5|12764.5|12766.3|12765.5|12761.9|12761.1|526
1652982900000|2022-05-19 17:55:00|12765.4|12764.7|12764|12763|12767.7|12766.6|12761.3|12760.4|591
1652983200000|2022-05-19 18:00:00|12763.9|12762.9|12761.9|12760.9|12764.2|12763.2|12760.3|12759.3|617
1652983500000|2022-05-19 18:05:00|12761.8|12760.8|12759.9|12759.2|12762.2|12761.2|12756.5|12755.5|661
1652983800000|2022-05-19 18:10:00|12760.3|12759.3|12761.9|12760.9|12763.7|12762.7|12759.9|12759|592
1652984100000|2022-05-19 18:15:00|12762|12761|12760.4|12759.7|12763.9|12762.9|12759.6|12758.3|653
1652984400000|2022-05-19 18:20:00|12760.3|12759.6|12767.2|12766.2|12767.4|12766.3|12759.6|12758.8|702
1652984700000|2022-05-19 18:25:00|12767.1|12766.1|12768.2|12767.2|12768.6|12767.9|12765.5|12764.5|509
1652985000000|2022-05-19 18:30:00|12767.8|12767.1|12768.4|12767.7|12769.5|12768.5|12766.6|12765.9|469
1652985300000|2022-05-19 18:35:00|12768.3|12767.4|12772|12771|12772.5|12771.4|12766.2|12765|582
1652985600000|2022-05-19 18:40:00|12771.9|12770.9|12772.1|12771.1|12773.6|12772.3|12770|12768.9|740
1652985900000|2022-05-19 18:45:00|12772.2|12771.2|12768.5|12767.8|12774|12773|12768.1|12767.1|681
1652986200000|2022-05-19 18:50:00|12768.4|12767.7|12770.6|12769.6|12773|12772|12768.1|12767.1|645
1652986500000|2022-05-19 18:55:00|12770.7|12769.7|12773.1|12772.4|12773.7|12772.8|12770.3|12769.6|609
1652986800000|2022-05-19 19:00:00|12773.2|12772.5|12774.9|12773.9|12775.4|12774.6|12772.9|12772|701
1652987100000|2022-05-19 19:05:00|12774.6|12773.6|12772.5|12771.5|12775.2|12774.5|12772.2|12771.2|734
1652987400000|2022-05-19 19:10:00|12772.4|12771.4|12773.9|12772.9|12775.6|12774.5|12771.9|12770.9|741
1652987700000|2022-05-19 19:15:00|12773.8|12772.8|12773.7|12772.7|12775.4|12774.7|12772.7|12771.4|601
1652988000000|2022-05-19 19:20:00|12773.8|12772.8|12771.1|12770.1|12774.8|12773.7|12770.5|12769.5|483
1652988300000|2022-05-19 19:25:00|12771|12770|12772.3|12771.3|12773.9|12773.1|12771|12769.9|643
1652988600000|2022-05-19 19:30:00|12772.2|12771.2|12771.5|12770.5|12773.1|12771.8|12771.2|12770|497
1652988900000|2022-05-19 19:35:00|12771.6|12770.6|12768.7|12767.7|12772.3|12771.4|12767.8|12767.1|547
1652989200000|2022-05-19 19:40:00|12768.8|12767.8|12770.5|12769.5|12771.3|12770.1|12767.6|12766.6|658
1652989500000|2022-05-19 19:45:00|12770.6|12769.6|12771.4|12770.4|12772.4|12771.2|12769.5|12768.2|526
1652989800000|2022-05-19 19:50:00|12771.6|12770.6|12770.5|12769.5|12772|12771.1|12768.7|12767.5|473
1652990100000|2022-05-19 19:55:00|12770.4|12769.4|12772|12771|12773.4|12772.6|12770.2|12769.2|649
1652990400000|2022-05-19 20:00:00|12772.1|12771.1|12775|12774|12775.5|12774.2|12771.3|12770.3|429
1652990700000|2022-05-19 20:05:00|12774.9|12773.9|12775.3|12774.3|12775.7|12774.7|12774.4|12773|308
1652991000000|2022-05-19 20:10:00|12775.4|12774.4|12775.1|12774.4|12775.6|12774.6|12774.9|12773.7|174
1652991300000|2022-05-19 20:15:00|12775.3|12774.3|12776.3|12775.3|12777.1|12776|12775|12774.1|318
1652991600000|2022-05-19 20:20:00|12776.6|12775|12778.4|12776.7|12778.4|12777.1|12775.7|12774.5|409
1652991900000|2022-05-19 20:25:00|12778.3|12776.8|12780.3|12779.3|12784.7|12783.7|12778|12776.6|587
1652992200000|2022-05-19 20:30:00|12780.8|12778.7|12780.7|12779|12782.4|12781.1|12780.1|12777.9|619
1652992500000|2022-05-19 20:35:00|12780.6|12779.4|12778.4|12777.4|12780.7|12779.9|12778.2|12776.5|346
1652992800000|2022-05-19 20:40:00|12778.6|12777.1|12777.6|12776.6|12778.6|12777.1|12776.3|12775.2|243
1652993100000|2022-05-19 20:45:00|12777.8|12776.8|12780.7|12779.7|12781.3|12779.8|12777.2|12776.1|275
1652993400000|2022-05-19 20:50:00|12780.5|12779.5|12783.3|12782.3|12783.9|12782.4|12780.5|12779.2|318
1652993700000|2022-05-19 20:55:00|12783.2|12782.2|12781.6|12777.1|12785.4|12782.8|12781.5|12777.1|374
1652994000000|2022-05-19 21:00:00|12781.3|12775.3|12785.5|12779.5|12785.5|12779.5|12777.2|12771.2|52
1652994300000|2022-05-19 21:05:00|12785.8|12779.8|12783|12779.1|12785.8|12779.9|12783|12778.6|128
1652994600000|2022-05-19 21:10:00|12783.3|12778.7|12785.1|12781.3|12786.1|12781.6|12782.6|12778.4|232
1652994900000|2022-05-19 21:15:00|12785.2|12781.4|12784.4|12781.5|12785.5|12782.7|12783.8|12780.6|134
1652995200000|2022-05-19 21:20:00|12784.2|12781.1|12784.6|12781.4|12785|12782.3|12783.8|12781.1|117
1652995500000|2022-05-19 21:25:00|12784.5|12781|12784.9|12782.3|12786.1|12783.4|12783.9|12781|121
1652995800000|2022-05-19 21:30:00|12784.8|12782.2|12785.3|12782|12787.6|12782.9|12784.8|12780.8|172
1652996100000|2022-05-19 21:35:00|12785.4|12782.2|12785.9|12782|12786.2|12782.7|12785.1|12781.4|191
1652996400000|2022-05-19 21:40:00|12786|12782.2|12786|12782.8|12787.1|12783.1|12785.1|12780.9|176
1652996700000|2022-05-19 21:45:00|12785.6|12782.9|12785.6|12782.8|12786.1|12783.4|12785.4|12782|110
1652997000000|2022-05-19 21:50:00|12785.3|12782.7|12782.8|12776.8|12786.3|12783|12782.3|12776.3|537
1652997300000|2022-05-19 21:55:00|12782.6|12776.6|12777.8|12771.8|12786.3|12781.4|12775.9|12769.9|1126
1652997600000|2022-05-19 22:00:00|12778.2|12772.2|12781|12777.7|12783.1|12779|12778.2|12772.2|1020
1652997900000|2022-05-19 22:05:00|12781.1|12777.8|12775.3|12772.8|12781.4|12777.8|12774.8|12770.8|936
1652998200000|2022-05-19 22:10:00|12775.4|12772.7|12771.8|12769.4|12776.9|12774.3|12771.2|12768|1059
1652998500000|2022-05-19 22:15:00|12771.7|12769.1|12772.7|12770.4|12774.9|12772.4|12768.6|12766|1346
1652998800000|2022-05-19 22:20:00|12772.6|12770.5|12777.2|12774.6|12778.9|12776.5|12772.1|12769.9|976
1652999100000|2022-05-19 22:25:00|12777.1|12774.7|12772.4|12770.8|12778.8|12776.4|12771.8|12770.2|975
1652999400000|2022-05-19 22:30:00|12773.4|12771.9|12775|12773.1|12777.2|12775.5|12773.4|12771.6|869
1652999700000|2022-05-19 22:35:00|12775.2|12773|12776.1|12774.5|12776.8|12775.1|12773.6|12771.7|631
1653000000000|2022-05-19 22:40:00|12776|12774.8|12773.6|12771.5|12776.1|12774.8|12772.5|12770.4|692
1653000300000|2022-05-19 22:45:00|12773.7|12771.9|12773.2|12771.5|12776|12774.6|12772.7|12771.1|743
1653000600000|2022-05-19 22:50:00|12773.3|12771.3|12774|12773|12774.8|12773.3|12772.2|12770.7|398
1653000900000|2022-05-19 22:55:00|12774.1|12773.1|12775.1|12773.2|12775.5|12773.9|12773.2|12771.6|431
1653001200000|2022-05-19 23:00:00|12775|12773|12778.2|12777.2|12779.9|12778.2|12774.8|12772.9|612
1653001500000|2022-05-19 23:05:00|12778.3|12777.3|12776.8|12775.3|12778.5|12777.3|12774.7|12773.3|506
1653001800000|2022-05-19 23:10:00|12776.6|12775.6|12772.5|12770.7|12777.7|12776.5|12771.6|12770.3|710
1653002100000|2022-05-19 23:15:00|12772.2|12771.2|12773.8|12772.8|12774.5|12773.3|12771.7|12770.4|546
1653002400000|2022-05-19 23:20:00|12773.9|12772.9|12771.9|12770.9|12774.6|12773.4|12771.6|12770.4|436
1653002700000|2022-05-19 23:25:00|12771.8|12770.8|12776.3|12774.8|12776.9|12775.4|12771.8|12770.8|555
1653003000000|2022-05-19 23:30:00|12776|12775|12783.9|12782.3|12784.9|12783.6|12768.2|12766.3|1247
1653003300000|2022-05-19 23:35:00|12784.2|12782.9|12787.2|12786.2|12791.1|12790|12782.5|12781.5|838
1653003600000|2022-05-19 23:40:00|12787.4|12786.4|12788.2|12787.2|12791.8|12790.8|12786.4|12785.4|633
1653003900000|2022-05-19 23:45:00|12788|12787|12793|12792|12793|12792|12787.2|12786|745
1653004200000|2022-05-19 23:50:00|12792.9|12791.9|12789.7|12788.7|12796.2|12794.9|12789.4|12788.6|653
1653004500000|2022-05-19 23:55:00|12789.8|12788.8|12785.8|12784.8|12789.9|12788.9|12781.9|12780.7|571
1653004800000|2022-05-20 00:00:00|12786.1|12785.4|12775.4|12773.9|12786.4|12785.4|12773.2|12772|1177
1653005100000|2022-05-20 00:05:00|12775.1|12774.1|12769.5|12768.5|12776.4|12775.1|12768.4|12767.4|895
1653005400000|2022-05-20 00:10:00|12769.6|12768.6|12773.7|12772.7|12777.7|12776.4|12767.5|12766.5|862
1653005700000|2022-05-20 00:15:00|12773.5|12772.5|12778.6|12777.6|12779.2|12777.9|12768.7|12767.7|906
1653006000000|2022-05-20 00:20:00|12778.7|12777.7|12781.8|12780.8|12783.6|12782.6|12776.6|12775.7|755
1653006300000|2022-05-20 00:25:00|12781.7|12780.7|12780.3|12779.3|12785.8|12784.7|12779.6|12778.9|474
1653006600000|2022-05-20 00:30:00|12780.2|12779.2|12784.3|12783.3|12792.5|12791.5|12780.2|12779.2|770
1653006900000|2022-05-20 00:35:00|12784.4|12783.4|12788.4|12787.4|12789.2|12788.4|12783.6|12782.6|616
1653007200000|2022-05-20 00:40:00|12789|12788|12792|12791.3|12795|12794|12788.9|12788|644
1653007500000|2022-05-20 00:45:00|12792.1|12791.4|12796.5|12795.5|12798.7|12797.9|12792|12791.3|743
1653007800000|2022-05-20 00:50:00|12796.4|12795.4|12782.4|12780.6|12800.7|12800|12773.4|12772.1|1255
1653008100000|2022-05-20 00:55:00|12782.1|12780.5|12777.8|12776.8|12783.2|12780.5|12771.8|12770.4|1229
1653008400000|2022-05-20 01:00:00|12777.7|12776.7|12777|12776.3|12780.1|12779.3|12771.5|12770.7|835
1653008700000|2022-05-20 01:05:00|12777.1|12776.1|12776.9|12775.9|12777.5|12776.7|12769.8|12768.7|614
1653009000000|2022-05-20 01:10:00|12777|12776|12779.2|12777.9|12779.9|12778.8|12774.5|12773.5|500
1653009300000|2022-05-20 01:15:00|12778.9|12777.8|12788.4|12787|12790.9|12789.7|12777.2|12776.2|901
1653009600000|2022-05-20 01:20:00|12788.3|12787.3|12784.6|12783.6|12791.3|12790.3|12783.9|12782.9|823
1653009900000|2022-05-20 01:25:00|12784.7|12783.7|12793.8|12792.8|12794.7|12793.5|12784.5|12783.5|915
1653010200000|2022-05-20 01:30:00|12793.6|12792.6|12810.2|12809.2|12813|12811.7|12790.6|12789.6|1144
1653010500000|2022-05-20 01:35:00|12809.8|12808.8|12814.7|12814|12815.5|12814.8|12807|12805.7|996
1653010800000|2022-05-20 01:40:00|12814.5|12813.8|12813.7|12812.7|12818.3|12817.3|12812.8|12811.8|701
1653011100000|2022-05-20 01:45:00|12814.2|12813.2|12805.3|12804.3|12814.3|12813.3|12805.2|12804.2|725
1653011400000|2022-05-20 01:50:00|12805.4|12804.4|12812.9|12811.9|12814|12813|12805.4|12804.4|652
1653011700000|2022-05-20 01:55:00|12812.5|12811.8|12811.9|12810.9|12813.8|12812.8|12808.9|12808.1|472
1653012000000|2022-05-20 02:00:00|12811.8|12810.8|12812.7|12811.7|12817.3|12816.3|12811|12810|515
1653012300000|2022-05-20 02:05:00|12812.8|12811.8|12810.1|12809.1|12813.6|12812.9|12808.3|12807.4|570
1653012600000|2022-05-20 02:10:00|12810|12809|12806.7|12805.7|12810.7|12809.9|12795.5|12794.4|1007
1653012900000|2022-05-20 02:15:00|12806.8|12805.8|12813|12812|12815.5|12814.5|12806.8|12805.8|746
1653013200000|2022-05-20 02:20:00|12813.1|12812.1|12817.7|12816.7|12820.8|12820|12812.6|12811.6|803
1653013500000|2022-05-20 02:25:00|12817.6|12816.6|12815.9|12814.9|12820.7|12819.9|12815.5|12814.5|674
1653013800000|2022-05-20 02:30:00|12816.5|12815.5|12812|12811.3|12817.6|12816.6|12811.6|12810.7|487
1653014100000|2022-05-20 02:35:00|12811.9|12811.2|12815.9|12814.9|12817.1|12816.1|12811.5|12810.7|375
1653014400000|2022-05-20 02:40:00|12815.8|12815.1|12817.3|12816.6|12822|12821.2|12815.4|12814.4|419
1653014700000|2022-05-20 02:45:00|12817.4|12816.7|12809.2|12808.5|12817.7|12816.7|12809|12808.3|675
1653015000000|2022-05-20 02:50:00|12809.7|12809|12806.9|12805.9|12810.9|12810.2|12805.5|12804.8|584
1653015300000|2022-05-20 02:55:00|12806.7|12805.7|12806.4|12805.4|12812.1|12811.4|12804.9|12803.9|637
1653015600000|2022-05-20 03:00:00|12806.3|12805.3|12800.8|12799.8|12806.7|12805.7|12800.1|12799.1|680
1653015900000|2022-05-20 03:05:00|12800.7|12799.7|12804.1|12803.1|12805.6|12804.6|12800|12799.1|547
1653016200000|2022-05-20 03:10:00|12804.2|12803.2|12797|12796|12804.2|12803.2|12795.5|12794.7|582
1653016500000|2022-05-20 03:15:00|12797.1|12796.1|12796.1|12795.4|12799.4|12798.4|12793.4|12792.6|556
1653016800000|2022-05-20 03:20:00|12796|12795.3|12798.9|12797.9|12798.9|12797.9|12794.3|12793.3|569
1653017100000|2022-05-20 03:25:00|12798.8|12797.8|12800.3|12799.3|12800.6|12799.9|12796.9|12796|461
1653017400000|2022-05-20 03:30:00|12800.4|12799.4|12796.6|12795.6|12800.9|12799.9|12795|12794.3|490
1653017700000|2022-05-20 03:35:00|12797.1|12796.1|12788.8|12788.1|12798.2|12797.4|12788.7|12787.5|614
1653018000000|2022-05-20 03:40:00|12788.9|12787.9|12785.4|12784.7|12789.9|12789.2|12784.2|12783.2|593
1653018300000|2022-05-20 03:45:00|12785.5|12784.8|12774.7|12774|12785.7|12784.8|12774.5|12773.7|636
1653018600000|2022-05-20 03:50:00|12774.8|12774.1|12757.5|12756.5|12775.3|12774.6|12753.4|12752.4|1188
1653018900000|2022-05-20 03:55:00|12757.4|12756.4|12761.9|12760.9|12765.8|12764.8|12755.4|12754.4|928
1653019200000|2022-05-20 04:00:00|12762.4|12761.4|12758|12757|12765.9|12764.9|12756.9|12755.9|704
1653019500000|2022-05-20 04:05:00|12757.9|12756.9|12768.4|12767.4|12770.9|12769.9|12757.8|12756.7|814
1653019800000|2022-05-20 04:10:00|12768.5|12767.5|12768.1|12767.1|12771.3|12770.3|12766.4|12765.4|719
1653020100000|2022-05-20 04:15:00|12768.2|12767.2|12774|12773|12776.8|12775.5|12768.2|12767.2|614
1653020400000|2022-05-20 04:20:00|12773.8|12772.8|12772.3|12771.3|12774.4|12773.6|12766.9|12765.9|627
1653020700000|2022-05-20 04:25:00|12772.9|12771.9|12768.1|12767.1|12779.4|12778.4|12768|12767|779
1653021000000|2022-05-20 04:30:00|12768|12767|12768.7|12767.7|12771.2|12770.2|12765.7|12764.8|654
1653021300000|2022-05-20 04:35:00|12768.6|12767.6|12768.5|12767.8|12769.2|12768.4|12759.6|12758.6|680
1653021600000|2022-05-20 04:40:00|12768.4|12767.7|12766.2|12765.2|12772|12770.8|12765.4|12764.6|549
1653021900000|2022-05-20 04:45:00|12766.1|12765.1|12771.2|12770.2|12772.9|12771.9|12764|12762.8|565
1653022200000|2022-05-20 04:50:00|12772.2|12771.5|12773.9|12772.9|12774.9|12773.9|12769.7|12768.9|428
1653022500000|2022-05-20 04:55:00|12774|12773|12777.3|12776.3|12778|12777.1|12773.8|12772.9|423
1653022800000|2022-05-20 05:00:00|12777.2|12776.2|12775.6|12774.6|12777.5|12776.5|12772.1|12771.1|732
1653023100000|2022-05-20 05:05:00|12775.9|12774.4|12774.8|12773.8|12777.1|12776.4|12773|12772.2|544
1653023400000|2022-05-20 05:10:00|12774.5|12773.5|12772.6|12771.6|12776.4|12775.4|12772.4|12771.5|482
1653023700000|2022-05-20 05:15:00|12772.5|12771.5|12767.6|12766.6|12773|12772|12764.9|12763.9|751
1653024000000|2022-05-20 05:20:00|12767.5|12766.5|12775.1|12774.1|12776.5|12775.3|12767.3|12766.3|731
1653024300000|2022-05-20 05:25:00|12775|12774|12775.5|12774.5|12778.6|12777.6|12773.7|12772.7|695
1653024600000|2022-05-20 05:30:00|12775.6|12774.6|12783|12782|12785|12784.2|12775.4|12774.4|915
1653024900000|2022-05-20 05:35:00|12782.9|12782.2|12776.7|12775.7|12783.4|12782.5|12776.2|12775.4|822
1653025200000|2022-05-20 05:40:00|12776.8|12776.1|12779.9|12779.2|12783.3|12782.1|12775.2|12774.2|884
1653025500000|2022-05-20 05:45:00|12779.8|12779.1|12776.4|12775.4|12780.1|12779.1|12770.4|12769.6|737
1653025800000|2022-05-20 05:50:00|12776.7|12775.2|12777.7|12777|12779.6|12778.6|12774.8|12774.1|747
1653026100000|2022-05-20 05:55:00|12777.3|12776.3|12774.7|12773.2|12779.3|12778.4|12773.4|12772.5|687
1653026400000|2022-05-20 06:00:00|12774.5|12773.5|12783.2|12782.2|12784.7|12783.6|12774.5|12773.5|1024
1653026700000|2022-05-20 06:05:00|12783.4|12781.9|12780.4|12779.7|12785|12784|12776.6|12775.4|894
1653027000000|2022-05-20 06:10:00|12780.5|12779.8|12794.7|12793.7|12795.8|12794.8|12779.8|12779.1|1010
1653027300000|2022-05-20 06:15:00|12794.5|12793.5|12795.3|12794.3|12795.7|12794.9|12788.9|12787.9|837
1653027600000|2022-05-20 06:20:00|12794.9|12794.2|12796.7|12795.7|12797|12796|12790.4|12789.5|588
1653027900000|2022-05-20 06:25:00|12796.8|12795.8|12786.5|12785.5|12797.2|12796.2|12784.4|12783.4|896
1653028200000|2022-05-20 06:30:00|12787|12786|12784.6|12783.6|12787.3|12786.3|12782.2|12781.5|653
1653028500000|2022-05-20 06:35:00|12784.7|12783.7|12783.3|12782.6|12786.5|12785.5|12781.2|12780.4|539
1653028800000|2022-05-20 06:40:00|12783.2|12782.5|12783|12782.3|12786|12785.3|12782.3|12781.5|488
1653029100000|2022-05-20 06:45:00|12783.1|12782.4|12772.4|12771.7|12784.2|12783.2|12769.1|12768.1|876
1653029400000|2022-05-20 06:50:00|12772.6|12771.6|12771.9|12771.2|12774.6|12773.9|12770|12769.1|727
1653029700000|2022-05-20 06:55:00|12771.8|12771.1|12775.9|12774.9|12778.4|12777.5|12771.6|12770.9|762
1653030000000|2022-05-20 07:00:00|12776.1|12775.1|12781.9|12780.9|12783.2|12782.1|12773.3|12772.3|952
1653030300000|2022-05-20 07:05:00|12781.8|12780.8|12781.8|12780.8|12786.2|12785.2|12779.3|12778.4|1028
1653030600000|2022-05-20 07:10:00|12782.1|12781.1|12792.1|12791.4|12793.8|12792.9|12780.6|12779.6|966
1653030900000|2022-05-20 07:15:00|12792|12791.3|12801.4|12800.7|12802.3|12801.6|12791|12790.3|870
1653031200000|2022-05-20 07:20:00|12801.3|12800.6|12800.5|12799.5|12803.8|12803.1|12795.4|12794.5|841
1653031500000|2022-05-20 07:25:00|12800.6|12799.6|12799.1|12798.1|12803.6|12802.7|12796.9|12796|799
1653031800000|2022-05-20 07:30:00|12799|12798|12803.4|12802.4|12809.5|12808.5|12795.8|12795.1|1013
1653032100000|2022-05-20 07:35:00|12803.5|12802.5|12807.4|12806.4|12811.4|12810.6|12802.5|12801.6|928
1653032400000|2022-05-20 07:40:00|12807.5|12806.5|12798.3|12797.3|12809.7|12809|12797.5|12796.5|784
1653032700000|2022-05-20 07:45:00|12797.8|12796.8|12793.6|12792.6|12798.3|12796.9|12793|12792|788
1653033000000|2022-05-20 07:50:00|12793.5|12792.5|12800.9|12799.9|12800.9|12800.2|12791.3|12790.5|730
1653033300000|2022-05-20 07:55:00|12800.8|12800.2|12794.9|12793.9|12802.3|12801.4|12791.9|12791.2|685
1653033600000|2022-05-20 08:00:00|12794.8|12793.8|12793.3|12792.3|12794.8|12793.8|12787.6|12786.7|796
1653033900000|2022-05-20 08:05:00|12793.2|12792.2|12796.9|12796.2|12797.2|12796.3|12791.1|12790.2|578
1653034200000|2022-05-20 08:10:00|12797|12796.3|12795.3|12794.3|12799.1|12798.4|12793|12792|646
1653034500000|2022-05-20 08:15:00|12795.2|12794.2|12795.5|12794.8|12796.4|12795.4|12791.1|12790.2|694
1653034800000|2022-05-20 08:20:00|12795.6|12794.9|12799.3|12798.3|12800.1|12799.1|12792.7|12791.7|663
1653035100000|2022-05-20 08:25:00|12799.4|12798.4|12797.5|12796.5|12801|12800.2|12797.2|12796.3|640
1653035400000|2022-05-20 08:30:00|12797.7|12796.7|12802.4|12801.4|12802.8|12801.8|12794.4|12793.5|743
1653035700000|2022-05-20 08:35:00|12802.2|12801.2|12802|12801|12807.5|12806.7|12801.2|12800.2|738
1653036000000|2022-05-20 08:40:00|12802.1|12801.1|12805|12804|12806.3|12805|12800.4|12799.4|581
1653036300000|2022-05-20 08:45:00|12804.9|12803.9|12803.1|12802.1|12806|12805.1|12802.9|12801.9|616
1653036600000|2022-05-20 08:50:00|12803|12802|12804.5|12803.8|12805.1|12804.4|12799.3|12798.3|508
1653036900000|2022-05-20 08:55:00|12804.6|12803.9|12809.3|12808.6|12810.5|12809.6|12802.6|12801.8|650
1653037200000|2022-05-20 09:00:00|12809.4|12808.7|12816.7|12815.7|12817.2|12816.2|12805.4|12804.6|666
1653037500000|2022-05-20 09:05:00|12815.8|12815.1|12817.2|12816.2|12821.7|12820.7|12814|12813.1|680
1653037800000|2022-05-20 09:10:00|12817.1|12816.1|12826.7|12825.7|12828.5|12827.8|12816.2|12815.4|772
1653038100000|2022-05-20 09:15:00|12826.5|12825.8|12818.9|12817.9|12830.7|12829.6|12816.9|12815.9|728
1653038400000|2022-05-20 09:20:00|12819|12818|12811.5|12810.5|12820|12819|12810.6|12809.6|658
1653038700000|2022-05-20 09:25:00|12811.6|12810.6|12816.6|12815.6|12817.7|12816.7|12811.1|12810.1|677
1653039000000|2022-05-20 09:30:00|12816.5|12815.5|12813.4|12812.4|12818.5|12817.5|12813.2|12812.3|654
1653039300000|2022-05-20 09:35:00|12813.3|12812.3|12813.4|12812.4|12814.3|12813.3|12811.5|12810.6|698
1653039600000|2022-05-20 09:40:00|12813.5|12812.5|12809.4|12808.7|12814.8|12814|12809|12808.2|563
1653039900000|2022-05-20 09:45:00|12809.5|12808.8|12810.6|12809.9|12812|12811.1|12807.3|12806.5|528
1653040200000|2022-05-20 09:50:00|12810.9|12810.2|12813.5|12812.8|12814|12813.1|12810.7|12809.9|475
1653040500000|2022-05-20 09:55:00|12813.6|12812.6|12812.9|12811.9|12820.1|12819.1|12812.5|12811.7|449
1653040800000|2022-05-20 10:00:00|12812.6|12811.6|12813.6|12812.9|12815.8|12815.1|12811.7|12810.8|542
1653041100000|2022-05-20 10:05:00|12813.8|12813.1|12815.2|12814.5|12818.3|12817.6|12813.8|12813.1|535
1653041400000|2022-05-20 10:10:00|12815.1|12814.4|12813.5|12812.8|12817|12816.3|12811.2|12810.2|585
1653041700000|2022-05-20 10:15:00|12813.3|12812.6|12811.5|12810.8|12813.3|12812.6|12811.4|12810.5|486
1653042000000|2022-05-20 10:20:00|12811.7|12810.7|12804.2|12803.2|12812.9|12812|12803.5|12802.5|634
1653042300000|2022-05-20 10:25:00|12804.3|12803.3|12802.6|12801.9|12808|12807.3|12802.5|12801.8|569
1653042600000|2022-05-20 10:30:00|12802.5|12801.8|12806.4|12805.7|12808.4|12807.5|12799.3|12798.5|569
1653042900000|2022-05-20 10:35:00|12806.3|12805.6|12805.5|12804.8|12807.4|12806.7|12800.1|12799.2|452
1653043200000|2022-05-20 10:40:00|12805.6|12804.9|12809.1|12808.1|12809.2|12808.2|12805.1|12804.4|517
1653043500000|2022-05-20 10:45:00|12809.2|12808.2|12810|12809|12811.1|12810.2|12805.7|12804.8|613
1653043800000|2022-05-20 10:50:00|12809.8|12809.1|12807.3|12806.3|12811.5|12810.7|12806.5|12805.6|561
1653044100000|2022-05-20 10:55:00|12807.7|12806.7|12803.1|12802.1|12807.8|12806.9|12802.9|12801.8|512
1653044400000|2022-05-20 11:00:00|12803.2|12802.2|12797.7|12796.7|12805|12804.2|12797.4|12796.4|630
1653044700000|2022-05-20 11:05:00|12797.8|12796.8|12790.2|12789.2|12798|12797.2|12785.6|12784.6|926
1653045000000|2022-05-20 11:10:00|12790.1|12789.1|12794.1|12793.1|12796.3|12795.3|12788|12787|678
1653045300000|2022-05-20 11:15:00|12794|12793|12796.1|12795.1|12797.4|12796.6|12791.8|12790.8|452
1653045600000|2022-05-20 11:20:00|12796|12795|12794.2|12793.2|12798.2|12797.2|12791.7|12790.8|457
1653045900000|2022-05-20 11:25:00|12794.4|12793.4|12795.1|12794.1|12796.2|12795.2|12790.8|12790|396
1653046200000|2022-05-20 11:30:00|12795.2|12794.2|12798.3|12797.3|12800.6|12799.8|12794.8|12793.9|554
1653046500000|2022-05-20 11:35:00|12798.2|12797.2|12795.8|12794.8|12800.3|12799.5|12795.7|12794.5|662
1653046800000|2022-05-20 11:40:00|12795.7|12794.7|12798.4|12797.4|12799.4|12798.7|12795.6|12794.6|547
1653047100000|2022-05-20 11:45:00|12798.3|12797.3|12798.6|12797.6|12800.4|12799.6|12797|12796.3|535
1653047400000|2022-05-20 11:50:00|12798.8|12797.8|12803.5|12802.8|12803.5|12802.8|12797.6|12796.6|494
1653047700000|2022-05-20 11:55:00|12803.8|12803.1|12805.3|12804.6|12809.3|12808.5|12803.7|12802.8|682
1653048000000|2022-05-20 12:00:00|12805.7|12805|12806|12805|12811.1|12810.3|12804|12803.1|779
1653048300000|2022-05-20 12:05:00|12805.9|12804.9|12800.9|12800.2|12806.4|12805.6|12799.2|12798.5|618
1653048600000|2022-05-20 12:10:00|12800.8|12800.1|12796.1|12795.1|12801.8|12801.1|12790|12789.3|787
1653048900000|2022-05-20 12:15:00|12796|12795|12790.4|12789.7|12796.5|12795.7|12784|12783.1|819
1653049200000|2022-05-20 12:20:00|12790.5|12789.8|12787.9|12787.2|12793.3|12792.3|12787.5|12786.7|807
1653049500000|2022-05-20 12:25:00|12788.2|12787.1|12782.6|12781.9|12790.2|12789.3|12782.1|12781.3|711
1653049800000|2022-05-20 12:30:00|12782.5|12781.8|12791|12790.3|12791.1|12790.4|12782.4|12781.6|837
1653050100000|2022-05-20 12:35:00|12790.6|12789.9|12789.2|12788.2|12794.1|12793.1|12786.7|12785.7|745
1653050400000|2022-05-20 12:40:00|12789.4|12788.4|12784|12783|12792.4|12791.5|12782|12781.1|796
1653050700000|2022-05-20 12:45:00|12783.9|12782.9|12786.7|12785.7|12789.1|12788.1|12783.2|12782.3|754
1653051000000|2022-05-20 12:50:00|12786.9|12785.9|12774.8|12774.1|12788.3|12787.3|12774.7|12773.4|909
1653051300000|2022-05-20 12:55:00|12774.9|12774.2|12779.1|12778.4|12782.2|12781.2|12773.4|12772.7|1003
1653051600000|2022-05-20 13:00:00|12779|12778.3|12782.3|12781.3|12785.1|12784.2|12778.9|12777.9|1013
1653051900000|2022-05-20 13:05:00|12782.2|12781.2|12785.8|12784.8|12786.6|12785.6|12781.6|12780.6|859
1653052200000|2022-05-20 13:10:00|12785.7|12784.7|12782.3|12781.6|12786.5|12785.5|12779.8|12779|617
1653052500000|2022-05-20 13:15:00|12782.4|12781.7|12792.6|12791.6|12794.9|12793.9|12782.3|12781.4|742
1653052800000|2022-05-20 13:20:00|12792.7|12791.7|12798.6|12797.6|12806|12805|12792.3|12791.5|923
1653053100000|2022-05-20 13:25:00|12798.7|12797.7|12800.7|12799.7|12802.9|12801.9|12796.8|12795.7|830
1653053400000|2022-05-20 13:30:00|12800.6|12799.6|12796.8|12796.1|12810.8|12809.7|12795.5|12794.5|1251
1653053700000|2022-05-20 13:35:00|12796.7|12796|12794.7|12794|12797.6|12796.7|12790.5|12789.8|1291
1653054000000|2022-05-20 13:40:00|12794.6|12793.9|12802|12801|12802|12801|12790.9|12790.2|1063
1653054300000|2022-05-20 13:45:00|12802.7|12802|12806|12805|12809.5|12808.4|12802.6|12801.7|1298
1653054600000|2022-05-20 13:50:00|12806.1|12805.1|12812.9|12811.9|12815|12814.1|12804|12803|1150
1653054900000|2022-05-20 13:55:00|12813.3|12812.3|12813.3|12812.3|12816.3|12815.3|12807.9|12806.9|1019
1653055200000|2022-05-20 14:00:00|12813.2|12812.2|12820|12819.3|12820.2|12819.4|12810.5|12809.5|929
1653055500000|2022-05-20 14:05:00|12820.5|12819.8|12817.9|12817.2|12825.2|12824.5|12814.5|12813.6|980
1653055800000|2022-05-20 14:10:00|12817.7|12817|12811.9|12811.2|12823.3|12822.3|12810.4|12809.5|1035
1653056100000|2022-05-20 14:15:00|12811.7|12811|12811.5|12810.5|12814.1|12813.3|12808.6|12807.9|780
1653056400000|2022-05-20 14:20:00|12811.4|12810.4|12805.9|12805.2|12812.2|12811.5|12805.7|12805|790
1653056700000|2022-05-20 14:25:00|12806|12805.3|12813.1|12812.4|12814.2|12813.2|12805.7|12804.9|700
1653057000000|2022-05-20 14:30:00|12813.4|12812.5|12813.7|12812.7|12818.2|12817.2|12810.2|12809.4|755
1653057300000|2022-05-20 14:35:00|12813.8|12812.8|12812|12811|12815.6|12814.9|12809.5|12808.8|685
1653057600000|2022-05-20 14:40:00|12811.9|12810.9|12811.6|12810.6|12815.1|12814.1|12810.7|12809.9|600
1653057900000|2022-05-20 14:45:00|12811.5|12810.5|12797.2|12796.2|12812.1|12811.1|12795|12794.1|969
1653058200000|2022-05-20 14:50:00|12797.4|12795.9|12798.3|12797.3|12800.6|12799.8|12793.9|12793.1|832
1653058500000|2022-05-20 14:55:00|12798.5|12797.5|12800.4|12799.4|12805.6|12804.6|12798.4|12797.4|933
1653058800000|2022-05-20 15:00:00|12800.3|12799.3|12793.5|12792.5|12805.3|12804.5|12793.4|12792.4|867
1653059100000|2022-05-20 15:05:00|12793.7|12792.7|12791.3|12790.3|12798.4|12797.2|12787.6|12786.6|1019
1653059400000|2022-05-20 15:10:00|12791.2|12790.2|12794.5|12793.5|12794.6|12793.5|12784.8|12783.8|990
1653059700000|2022-05-20 15:15:00|12794.4|12793.4|12792.6|12791.9|12796.3|12795.1|12788|12787.2|851
1653060000000|2022-05-20 15:20:00|12792.5|12791.8|12783.2|12782.2|12792.9|12792.2|12782.3|12781.3|905
1653060300000|2022-05-20 15:25:00|12783.3|12782.3|12786.4|12785.4|12788.5|12787.5|12782.3|12781.3|907
1653060600000|2022-05-20 15:30:00|12786.3|12785.6|12787.5|12786.5|12789.1|12788.2|12785.5|12784.4|883
1653060900000|2022-05-20 15:35:00|12787.6|12786.6|12788|12787|12790.7|12789.9|12785.8|12785.1|803
1653061200000|2022-05-20 15:40:00|12787.9|12786.9|12783.7|12782.7|12790.4|12789.4|12783.1|12782.2|758
1653061500000|2022-05-20 15:45:00|12783.4|12783|12784.3|12783.6|12787.8|12786.9|12783.4|12782.6|728
1653061800000|2022-05-20 15:50:00|12784.4|12783.7|12785.2|12784.5|12786.6|12785.9|12783.7|12782.8|669
1653062100000|2022-05-20 15:55:00|12785.3|12784.6|12787.1|12786.4|12788.2|12787.4|12783.1|12782.4|674
1653062400000|2022-05-20 16:00:00|12787|12786.3|12786.5|12785.8|12787.9|12787.1|12784.3|12783.6|598
1653062700000|2022-05-20 16:05:00|12786.6|12785.6|12783.5|12782.5|12789.4|12788.5|12783.3|12782.2|478
1653063000000|2022-05-20 16:10:00|12783.6|12782.6|12782.2|12781.2|12784.1|12782.9|12773.5|12771.8|1018
1653063300000|2022-05-20 16:15:00|12782.5|12781.8|12780.3|12779.6|12785|12784.1|12779.7|12778.8|717
1653063600000|2022-05-20 16:20:00|12780.2|12779.5|12781.2|12780.5|12781.4|12780.6|12778.4|12777.6|552
1653063900000|2022-05-20 16:25:00|12781.3|12780.6|12776.8|12775.8|12781.3|12780.6|12774|12773.1|540
1653064200000|2022-05-20 16:30:00|12776.9|12775.9|12777.7|12777|12781.2|12780.4|12775.9|12774.7|594
1653064500000|2022-05-20 16:35:00|12777.8|12777.1|12771|12770|12779.1|12778.2|12770.7|12769.7|573
1653064800000|2022-05-20 16:40:00|12770.9|12769.9|12765.8|12764.8|12772.6|12771.7|12765.5|12764.5|574
1653065100000|2022-05-20 16:45:00|12765.7|12764.7|12767.3|12766.3|12767.4|12766.4|12761.6|12760.7|796
1653065400000|2022-05-20 16:50:00|12767.5|12766.5|12766.3|12765.3|12769|12768|12763|12762.2|707
1653065700000|2022-05-20 16:55:00|12766.6|12765.6|12770.7|12770|12772.4|12771.4|12766.2|12765.3|656
1653066000000|2022-05-20 17:00:00|12770.8|12770.1|12764.8|12763.8|12771.1|12770.4|12764|12763.2|722
1653066300000|2022-05-20 17:05:00|12764.7|12763.7|12762.2|12761.2|12768.1|12767.3|12759.4|12758.2|719
1653066600000|2022-05-20 17:10:00|12762.3|12761.3|12763.4|12762.7|12765.2|12763.9|12760.7|12759.9|810
1653066900000|2022-05-20 17:15:00|12763.3|12762.6|12764.3|12763.6|12766|12765.2|12761.5|12760.7|479
1653067200000|2022-05-20 17:20:00|12764.4|12763.7|12766.2|12765.5|12770.1|12769.2|12763.5|12762.2|612
1653067500000|2022-05-20 17:25:00|12766.4|12765.7|12765.7|12764.7|12766.9|12766|12764.8|12764|550
1653067800000|2022-05-20 17:30:00|12765.6|12764.9|12780.8|12779.8|12781.1|12780|12765.1|12764.4|980
1653068100000|2022-05-20 17:35:00|12780.7|12779.7|12778.1|12777.1|12781.9|12781|12777.6|12776.7|699
1653068400000|2022-05-20 17:40:00|12778.2|12777.2|12783.1|12782.1|12783.2|12782.4|12776.4|12775.7|714
1653068700000|2022-05-20 17:45:00|12783|12782.3|12782.9|12781.9|12788.3|12787.1|12781.3|12780.3|949
1653069000000|2022-05-20 17:50:00|12782.8|12781.8|12788.6|12787.6|12789.1|12788.1|12782.1|12781.3|686
1653069300000|2022-05-20 17:55:00|12788.5|12787.5|12785.9|12784.9|12790.1|12788.8|12784.6|12783.6|536
1653069600000|2022-05-20 18:00:00|12785.8|12784.8|12782.6|12781.9|12785.9|12784.9|12781.5|12780.5|501
1653069900000|2022-05-20 18:05:00|12782.5|12781.8|12785.9|12784.9|12786.4|12785.3|12781|12780.3|533
1653070200000|2022-05-20 18:10:00|12786|12784.5|12788.8|12788.1|12789.2|12788.2|12784.7|12783.4|651
1653070500000|2022-05-20 18:15:00|12788.7|12788|12784.6|12783.6|12788.8|12788.1|12783.8|12782.8|668
1653070800000|2022-05-20 18:20:00|12784.7|12783.7|12783.3|12782.3|12785.1|12783.9|12781.5|12780.5|700
1653071100000|2022-05-20 18:25:00|12783.2|12782.5|12785.2|12784.2|12786.3|12785|12782|12780.7|853
1653071400000|2022-05-20 18:30:00|12785.1|12784.1|12784|12783|12786.7|12785.3|12782.6|12781.6|603
1653071700000|2022-05-20 18:35:00|12783.9|12782.9|12785.1|12784.1|12786.2|12785.1|12783.4|12782.2|480
1653072000000|2022-05-20 18:40:00|12785|12784|12785.2|12784.5|12786.7|12785.4|12783.7|12782.6|489
1653072300000|2022-05-20 18:45:00|12785.1|12784.4|12784.6|12783.9|12785.3|12784.6|12782|12781|682
1653072600000|2022-05-20 18:50:00|12784.7|12783.7|12783.5|12782.5|12785.2|12784.4|12782.3|12781.3|544
1653072900000|2022-05-20 18:55:00|12783.6|12782.6|12780.1|12779.1|12784|12783.2|12779.9|12779.1|553
1653073200000|2022-05-20 19:00:00|12780|12779|12777.4|12775.8|12780.8|12779.7|12776.2|12774.7|755
1653073500000|2022-05-20 19:05:00|12777.5|12775.7|12778.4|12777.4|12778.7|12777.7|12776.5|12775.4|328
1653073800000|2022-05-20 19:10:00|12778.3|12777.6|12775.8|12774.8|12778.5|12777.6|12775.8|12774.5|223
1653074100000|2022-05-20 19:15:00|12775.6|12774.6|12774.1|12773.1|12776|12774.8|12772.7|12771.7|377
1653074400000|2022-05-20 19:20:00|12774|12773|12770.9|12770.2|12775.1|12774|12770.7|12769.8|330
1653074700000|2022-05-20 19:25:00|12771.2|12770.5|12773.2|12772.5|12773.8|12773|12770.8|12770|330
1653075000000|2022-05-20 19:30:00|12773.1|12772.4|12781.2|12780.2|12781.9|12780.9|12772.9|12772|562
1653075300000|2022-05-20 19:35:00|12780.9|12779.9|12783.1|12782.4|12785.2|12783.8|12780.9|12779.9|796
1653075600000|2022-05-20 19:40:00|12783.3|12782.3|12783.4|12781.8|12785.2|12783.7|12780|12778.6|806
1653075900000|2022-05-20 19:45:00|12783.2|12782.2|12782.1|12781.1|12783.2|12782.2|12780.1|12778.7|608
1653076200000|2022-05-20 19:50:00|12782.2|12781.2|12783.9|12782.9|12785.5|12784.1|12782|12780.8|657
1653076500000|2022-05-20 19:55:00|12784|12783|12786.2|12785.2|12786.7|12785.4|12783.4|12782.3|560
1653076800000|2022-05-20 20:00:00|12786.3|12785.3|12787.4|12785.7|12788.9|12787|12786.3|12785|760
1653077100000|2022-05-20 20:05:00|12787.3|12785.6|12786.3|12784.4|12787.6|12786|12781.8|12780.2|856
1653077400000|2022-05-20 20:10:00|12786.4|12784.5|12788.6|12786.9|12790.5|12789|12785.7|12784.1|888
1653077700000|2022-05-20 20:15:00|12788.7|12787|12787.6|12786|12789.4|12787.6|12787.1|12785.7|470
1653078000000|2022-05-20 20:20:00|12787.7|12785.9|12793.2|12792.2|12794.3|12792.7|12786.5|12785.2|686
1653078300000|2022-05-20 20:25:00|12793.6|12791.9|12790|12788.1|12794.3|12792.6|12786.7|12784.7|1109
1653078600000|2022-05-20 20:30:00|12789.8|12788.2|12791.4|12790.4|12792.5|12790.8|12786.8|12784.8|466
1653078900000|2022-05-20 20:35:00|12791.5|12790.5|12789.8|12788.1|12793.2|12790.9|12789.4|12787.6|517
1653079200000|2022-05-20 20:40:00|12789.9|12788.2|12786|12785|12790.2|12789|12785.9|12784.9|355
1653079500000|2022-05-20 20:45:00|12785.9|12784.9|12788.4|12787.4|12790.2|12788.3|12785.2|12784.2|242
1653079800000|2022-05-20 20:50:00|12788.5|12787.5|12793.7|12792.7|12795.6|12793.1|12788.5|12787.5|340
1653080100000|2022-05-20 20:55:00|12793.9|12792.9|12796|12790|12805|12799|12789|12783|921
1653249600000|2022-05-22 20:00:00|12795.5|12783.5|12800.7|12788.7|12802.5|12790.5|12791|12779|23
1653249900000|2022-05-22 20:05:00|12804.6|12792.6|12804.6|12792.6|12804.6|12792.6|12800.5|12788.5|7
1653250200000|2022-05-22 20:10:00|12800.5|12788.5|12797.6|12785.6|12804.6|12792.6|12796.1|12784.1|25
1653250500000|2022-05-22 20:15:00|12799.4|12787.4|12795.9|12783.9|12799.4|12787.4|12795.9|12783.9|15
1653250800000|2022-05-22 20:20:00|12799.4|12787.4|12796|12787.9|12800.9|12788.9|12794.9|12782.9|24
1653251100000|2022-05-22 20:25:00|12796.3|12788|12795.4|12788.8|12800.6|12789.1|12795.4|12786.9|16
1653251400000|2022-05-22 20:30:00|12796.3|12789|12798.9|12786.9|12800.5|12789.3|12795.8|12786.9|10
1653251700000|2022-05-22 20:35:00|12798.8|12786.8|12800.5|12791.2|12800.5|12791.2|12796|12786.8|14
1653252000000|2022-05-22 20:40:00|12800.4|12791.1|12800.9|12791.3|12800.9|12791.3|12796.2|12789.2|10
1653252300000|2022-05-22 20:45:00|12796.4|12791.2|12800.4|12792.3|12800.9|12792.3|12796.3|12791.2|20
1653252600000|2022-05-22 20:50:00|12797.2|12791.4|12799|12792|12800.4|12792.3|12797.1|12791|8
1653252900000|2022-05-22 20:55:00|12799.3|12792.1|12798.8|12791.9|12799.3|12792.3|12798.8|12791.9|5
1653253200000|2022-05-22 21:00:00|12796.3|12792|12795.9|12787.4|12796.4|12792|12794.2|12786.6|11
1653253500000|2022-05-22 21:05:00|12795.1|12784.9|12795.9|12787.4|12795.9|12787.4|12795.1|12784.9|3
1653253800000|2022-05-22 21:10:00|12795.3|12785.2|12791.7|12779.7|12797.4|12788.4|12788.8|12776.8|61
1653254100000|2022-05-22 21:15:00|12792.2|12780.2|12792.3|12781.9|12793.6|12782.1|12788.1|12776.5|87
1653254400000|2022-05-22 21:20:00|12790.5|12778.5|12788.5|12782.5|12792.7|12784.2|12787|12778.2|112
1653254700000|2022-05-22 21:25:00|12788.4|12782.4|12787.1|12781.1|12788.5|12782.5|12784.7|12778.7|97
1653255000000|2022-05-22 21:30:00|12788|12782|12787.5|12781.5|12788.8|12783.2|12787.1|12781.1|72
1653255300000|2022-05-22 21:35:00|12788|12783.2|12789|12783|12789|12783.4|12787.5|12781.5|52
1653255600000|2022-05-22 21:40:00|12788.3|12782.9|12791|12786.2|12791.5|12786.2|12788|12782.1|87
1653255900000|2022-05-22 21:45:00|12790.6|12784.6|12790.9|12784.9|12791.3|12786.2|12790.6|12784.6|22
1653256200000|2022-05-22 21:50:00|12791.2|12786.2|12793.3|12787.3|12795.5|12789.5|12791.2|12785.3|90
1653256500000|2022-05-22 21:55:00|12793.2|12787.2|12790.6|12784.6|12796.5|12790.5|12789.3|12783.3|97
1653256800000|2022-05-22 22:00:00|12787.5|12781.5|12802.1|12796.1|12808.4|12805|12783.8|12777.8|1053
1653257100000|2022-05-22 22:05:00|12802.7|12796.7|12797.5|12795.3|12804|12798.2|12795.9|12793|863
1653257400000|2022-05-22 22:10:00|12797.7|12795.2|12803.9|12799.9|12805|12800.3|12796.4|12793.8|1098
1653257700000|2022-05-22 22:15:00|12804.2|12799.6|12804.1|12801.3|12807.6|12804.9|12803|12799.6|962
1653258000000|2022-05-22 22:20:00|12804.2|12801.2|12802.3|12799.3|12804.2|12801.3|12799|12795.8|694
1653258300000|2022-05-22 22:25:00|12802|12799.5|12803.3|12800.9|12803.8|12801.9|12799.4|12797.4|555
1653258600000|2022-05-22 22:30:00|12803.1|12801.1|12799.6|12796.8|12803.4|12801.3|12798.4|12796.3|568
1653258900000|2022-05-22 22:35:00|12799.2|12797.2|12799|12796.3|12803.4|12800.8|12796.7|12794.8|718
1653259200000|2022-05-22 22:40:00|12799.1|12796.4|12798.6|12797|12802.9|12800.9|12796.8|12795.1|527
1653259500000|2022-05-22 22:45:00|12798.9|12796.9|12800.4|12798.7|12804.1|12801.8|12796.9|12795.2|510
1653259800000|2022-05-22 22:50:00|12800.5|12798.8|12798.8|12797|12802.8|12801.5|12796.7|12795|560
1653260100000|2022-05-22 22:55:00|12798.6|12797.2|12796.9|12795.9|12800|12798.1|12796.3|12794.3|404
1653260400000|2022-05-22 23:00:00|12797.2|12795.5|12790.7|12789.7|12797.2|12795.9|12789.3|12787|717
1653260700000|2022-05-22 23:05:00|12790.8|12789.2|12790.5|12788.6|12791.2|12789.8|12784.9|12783.2|671
1653261000000|2022-05-22 23:10:00|12790.4|12788.8|12791.3|12790.3|12791.4|12790.4|12785.7|12784.3|682
1653261300000|2022-05-22 23:15:00|12791.5|12789.9|12793.1|12792.1|12795.2|12794.1|12789.8|12788.3|480
1653261600000|2022-05-22 23:20:00|12792.5|12791.5|12791.6|12790.6|12794.4|12793.2|12791.6|12790.5|252
1653261900000|2022-05-22 23:25:00|12791.9|12790.4|12792.6|12791.6|12793.2|12792.3|12790.7|12789.5|306
1653262200000|2022-05-22 23:30:00|12792.7|12791.7|12792.2|12791.2|12793.3|12792.2|12790.7|12789.8|288
1653262500000|2022-05-22 23:35:00|12791.6|12790.6|12788.8|12787.8|12792.6|12791.3|12788.4|12787.4|342
1653262800000|2022-05-22 23:40:00|12788.7|12787.7|12788.7|12787.7|12790.2|12789.1|12787.3|12786.2|371
1653263100000|2022-05-22 23:45:00|12788.6|12787.6|12793|12792|12793.4|12792.5|12788|12786.8|393
1653263400000|2022-05-22 23:50:00|12792.8|12791.8|12789.4|12788.4|12795.4|12794.7|12789|12788.1|283
1653263700000|2022-05-22 23:55:00|12789.8|12789.1|12789.9|12788.9|12793.9|12793.2|12789|12788.1|330
1653264000000|2022-05-23 00:00:00|12789.4|12788.7|12774.5|12773.5|12789.6|12788.8|12773.4|12772.4|985
1653264300000|2022-05-23 00:05:00|12774.6|12773.6|12779.6|12778.6|12782.2|12781.4|12773.8|12772.8|561
1653264600000|2022-05-23 00:10:00|12778.8|12778.1|12779.1|12778.4|12783.3|12782.6|12774.4|12773.7|399
1653264900000|2022-05-23 00:15:00|12779|12778.3|12782.7|12781.7|12784.7|12783.8|12776.8|12775.9|518
1653265200000|2022-05-23 00:20:00|12782.8|12781.8|12780.9|12780.2|12786.5|12785.8|12780.4|12779.6|574
1653265500000|2022-05-23 00:25:00|12780.8|12780.1|12786.1|12785.1|12788.3|12787.4|12780.7|12780|477
1653265800000|2022-05-23 00:30:00|12785.9|12784.9|12783.2|12782.5|12788.6|12787.9|12782.6|12781.6|513
1653266100000|2022-05-23 00:35:00|12783.3|12782.6|12786.9|12785.9|12791.9|12790.9|12781.5|12780.7|635
1653266400000|2022-05-23 00:40:00|12786.8|12786.1|12790.1|12789.4|12790.6|12789.9|12786.3|12785.5|475
1653266700000|2022-05-23 00:45:00|12790|12789.3|12793.8|12793.1|12796.3|12795.5|12789.9|12789.2|588
1653267000000|2022-05-23 00:50:00|12793.7|12793|12775.6|12774.6|12793.8|12793.1|12768.7|12767.6|1160
1653267300000|2022-05-23 00:55:00|12775.5|12773.8|12771.9|12770.9|12775.5|12774.2|12764|12763.2|989
1653267600000|2022-05-23 01:00:00|12771.8|12770.8|12778.5|12777.5|12778.9|12778.1|12767|12766.2|816
1653267900000|2022-05-23 01:05:00|12778.3|12777.6|12774.5|12773.5|12779.7|12778.8|12772|12771|571
1653268200000|2022-05-23 01:10:00|12774.6|12773.6|12774.8|12773.8|12779.9|12779|12770.9|12770.1|578
1653268500000|2022-05-23 01:15:00|12774.9|12773.9|12764.3|12763.3|12777.8|12777.1|12763.7|12762.7|604
1653268800000|2022-05-23 01:20:00|12764.2|12763.2|12770|12769|12771|12770.2|12762.4|12761.4|662
1653269100000|2022-05-23 01:25:00|12770.3|12769.3|12766.3|12765.6|12772|12771|12764.6|12763.6|479
1653269400000|2022-05-23 01:30:00|12766.4|12765.7|12753.5|12752.5|12769.4|12768.4|12749.9|12748.6|888
1653269700000|2022-05-23 01:35:00|12753.3|12752.3|12759.2|12758.2|12759.9|12758.9|12747.6|12746.6|965
1653270000000|2022-05-23 01:40:00|12759.3|12758.3|12755.4|12754.4|12759.3|12758.3|12755.1|12754.3|666
1653270300000|2022-05-23 01:45:00|12755.3|12754.6|12747.1|12746.1|12756.7|12755.8|12746.2|12745.2|665
1653270600000|2022-05-23 01:50:00|12747.8|12746.8|12745|12744|12751|12750.3|12743|12742|639
1653270900000|2022-05-23 01:55:00|12745.1|12744.1|12737.5|12736.8|12745.7|12744.9|12732.6|12731.6|836
1653271200000|2022-05-23 02:00:00|12737.6|12736.6|12730.7|12729.7|12741.7|12741|12730.1|12729.1|722
1653271500000|2022-05-23 02:05:00|12731.2|12730.2|12729.1|12728.1|12735.8|12734.9|12726.6|12725.7|829
1653271800000|2022-05-23 02:10:00|12729.3|12728.6|12723.5|12722.5|12734.7|12733.8|12723.4|12722.4|911
1653272100000|2022-05-23 02:15:00|12723.4|12722.4|12717.3|12716.6|12724.7|12723.7|12716.4|12715.6|762
1653272400000|2022-05-23 02:20:00|12717.5|12716.5|12728|12727|12728.3|12727.5|12715.7|12714.8|719
1653272700000|2022-05-23 02:25:00|12728.1|12727.1|12730.8|12729.8|12731.8|12730.9|12725.6|12724.8|720
1653273000000|2022-05-23 02:30:00|12730.9|12729.9|12732.1|12731.1|12734.8|12733.9|12730|12729.1|562
1653273300000|2022-05-23 02:35:00|12732.2|12731.2|12734|12733|12737.5|12736.7|12732.2|12731.2|570
1653273600000|2022-05-23 02:40:00|12734.1|12733.1|12736.2|12735.2|12737.5|12736.5|12723.8|12723.1|657
1653273900000|2022-05-23 02:45:00|12736.1|12735.1|12728.3|12727.6|12736.2|12735.2|12726|12725.1|679
1653274200000|2022-05-23 02:50:00|12728.2|12727.3|12733.6|12732.6|12734.8|12734.1|12726.7|12725.9|477
1653274500000|2022-05-23 02:55:00|12733.7|12732.7|12735.7|12734.7|12735.9|12734.9|12732|12731.1|523
1653274800000|2022-05-23 03:00:00|12735.6|12734.6|12734.3|12733.6|12739.7|12738.9|12734.3|12733.6|394
1653275100000|2022-05-23 03:05:00|12734.6|12733.9|12734|12733.3|12736.7|12736|12731|12730|449
1653275400000|2022-05-23 03:10:00|12734.1|12733|12733.3|12732.6|12736.8|12736.1|12732.1|12731.2|480
1653275700000|2022-05-23 03:15:00|12733|12732.3|12730.8|12730.1|12734.7|12733.9|12730|12729.3|467
1653276000000|2022-05-23 03:20:00|12730.7|12730|12728.9|12727.9|12735.1|12734.2|12728.8|12727.9|660
1653276300000|2022-05-23 03:25:00|12729|12728|12721.8|12720.8|12729|12728|12720.8|12720|688
1653276600000|2022-05-23 03:30:00|12721.9|12720.9|12726.5|12725.8|12729.2|12728.4|12721.3|12720.5|709
1653276900000|2022-05-23 03:35:00|12726.6|12725.9|12728.8|12727.8|12730.9|12729.9|12726.3|12725.4|334
1653277200000|2022-05-23 03:40:00|12728.7|12727.7|12730.1|12729.1|12730.4|12729.5|12726.9|12726.2|367
1653277500000|2022-05-23 03:45:00|12730.2|12729.2|12732.4|12731.4|12735.6|12734.7|12730.2|12729.2|495
1653277800000|2022-05-23 03:50:00|12732.5|12731.5|12735.3|12734.3|12736.3|12735.4|12732.5|12731.5|439
1653278100000|2022-05-23 03:55:00|12735.2|12734.5|12738.1|12737.4|12740.7|12740|12732.5|12731.8|566
1653278400000|2022-05-23 04:00:00|12738.2|12737.5|12734.5|12733.8|12739.3|12738.6|12734.3|12733.5|477
1653278700000|2022-05-23 04:05:00|12734.6|12733.6|12735.3|12734.3|12737.2|12736.3|12733.6|12732.9|320
1653279000000|2022-05-23 04:10:00|12735.1|12734.4|12738.5|12737.8|12739.1|12738.4|12734|12733.3|472
1653279300000|2022-05-23 04:15:00|12738.6|12737.9|12733.7|12733|12739.2|12738.2|12733.7|12732.8|292
1653279600000|2022-05-23 04:20:00|12733.8|12733.1|12733.7|12733|12734.7|12734|12731.1|12730.4|263
1653279900000|2022-05-23 04:25:00|12733.6|12732.9|12733.7|12732.7|12736.1|12735.4|12733.1|12732.2|303
1653280200000|2022-05-23 04:30:00|12733.8|12732.8|12736.9|12736.2|12737.4|12736.7|12733.4|12732.5|273
1653280500000|2022-05-23 04:35:00|12736.7|12736|12737.8|12737.1|12738.6|12737.9|12736.1|12735.2|251
1653280800000|2022-05-23 04:40:00|12737.9|12737.2|12736|12735.3|12738.1|12737.4|12736|12735.1|198
1653281100000|2022-05-23 04:45:00|12735.9|12735.2|12737.2|12736.5|12737.8|12737.1|12732.4|12731.7|332
1653281400000|2022-05-23 04:50:00|12737.1|12736.4|12741.9|12741.2|12742.9|12742.2|12737.1|12736.4|417
1653281700000|2022-05-23 04:55:00|12742|12741.3|12743.3|12742.6|12747|12746.3|12740|12739.3|413
1653282000000|2022-05-23 05:00:00|12743.4|12742.7|12745.9|12744.9|12747.2|12746.5|12743|12742.3|436
1653282300000|2022-05-23 05:05:00|12745.5|12744.8|12747.6|12746.9|12749.3|12748.6|12745.4|12744.7|314
1653282600000|2022-05-23 05:10:00|12747.5|12746.8|12749.4|12748.7|12750.2|12749.4|12746.9|12746.2|393
1653282900000|2022-05-23 05:15:00|12749.5|12748.8|12747.8|12747.1|12750.3|12749.6|12746.4|12745.6|288
1653283200000|2022-05-23 05:20:00|12747.7|12747|12749.5|12748.8|12750|12749.3|12747.5|12746.8|285
1653283500000|2022-05-23 05:25:00|12749.4|12748.7|12753.8|12752.8|12754.6|12753.9|12746.9|12746.2|433
1653283800000|2022-05-23 05:30:00|12753.9|12752.9|12751.8|12751.1|12753.9|12753|12749.7|12749|541
1653284100000|2022-05-23 05:35:00|12751.7|12751|12756.1|12755.4|12757.1|12756.4|12750.9|12750.2|429
1653284400000|2022-05-23 05:40:00|12756.2|12755.5|12756.7|12756|12759.3|12758.5|12754.9|12754.2|456
1653284700000|2022-05-23 05:45:00|12756.8|12756.1|12765.4|12763.8|12767.2|12766.3|12756.6|12755.9|976
1653285000000|2022-05-23 05:50:00|12765.2|12764.2|12775.8|12774.8|12777|12776|12761.8|12760.6|1316
1653285300000|2022-05-23 05:55:00|12775.7|12774.7|12779.5|12778.5|12786.8|12785.8|12774|12772.9|1388
1653285600000|2022-05-23 06:00:00|12779.6|12778.6|12786.9|12785.9|12788.4|12787.4|12778.3|12777.1|1359
1653285900000|2022-05-23 06:05:00|12786.8|12785.8|12783.4|12782.4|12787.2|12786.2|12780.2|12779.2|1088
1653286200000|2022-05-23 06:10:00|12783.6|12782.6|12791.3|12790.3|12792.4|12791.2|12783.4|12782.4|1062
1653286500000|2022-05-23 06:15:00|12791.2|12790.2|12787.8|12786.8|12793.7|12793|12786.6|12785.9|905
1653286800000|2022-05-23 06:20:00|12787.7|12786.7|12786.3|12785.3|12790|12789.1|12782|12781|985
1653287100000|2022-05-23 06:25:00|12786.1|12785.4|12778.3|12777.3|12786.1|12785.4|12777.4|12776.7|934
1653287400000|2022-05-23 06:30:00|12778.2|12777.5|12780|12779.3|12780.2|12779.5|12774.3|12773.3|740
1653287700000|2022-05-23 06:35:00|12780.3|12779.2|12776.7|12775.7|12780.9|12780.2|12775|12774.3|858
1653288000000|2022-05-23 06:40:00|12776.8|12775.8|12777.8|12776.8|12778.7|12778|12773.3|12772.3|737
1653288300000|2022-05-23 06:45:00|12777.9|12776.9|12779.2|12778.5|12781|12780.3|12775.9|12774.9|506
1653288600000|2022-05-23 06:50:00|12779|12778.3|12783.4|12782.4|12783.5|12782.8|12777.9|12777.1|542
1653288900000|2022-05-23 06:55:00|12783.3|12782.3|12777|12776|12783.3|12782.3|12775.4|12774.5|581
1653289200000|2022-05-23 07:00:00|12776.9|12775.9|12773.1|12772.1|12777.9|12777.2|12766.8|12765.8|981
1653289500000|2022-05-23 07:05:00|12773.2|12772.2|12771.9|12770.9|12774.3|12773.6|12766.8|12765.8|877
1653289800000|2022-05-23 07:10:00|12771.8|12770.8|12762.9|12762.2|12773|12772|12761.1|12760.3|906
1653290100000|2022-05-23 07:15:00|12762.8|12762.1|12766.3|12765.3|12766.8|12765.9|12760.2|12759.5|769
1653290400000|2022-05-23 07:20:00|12766|12765|12760.2|12759.5|12766.2|12765.2|12757.4|12756.6|771
1653290700000|2022-05-23 07:25:00|12760.3|12759.6|12767.2|12766.2|12768|12767|12758.2|12757.5|691
1653291000000|2022-05-23 07:30:00|12767.1|12766.1|12765.2|12764.2|12771.9|12771.1|12764.5|12763.7|738
1653291300000|2022-05-23 07:35:00|12765.1|12764.1|12768.8|12768.1|12769.4|12768.5|12762.9|12762.1|805
1653291600000|2022-05-23 07:40:00|12768.7|12768|12762.2|12761.2|12769.2|12768.5|12760.9|12759.9|765
1653291900000|2022-05-23 07:45:00|12762.4|12761.4|12766|12765.3|12768.6|12767.6|12762.1|12761.1|710
1653292200000|2022-05-23 07:50:00|12765.9|12765.2|12755.6|12754.9|12766|12765.3|12755.5|12754.8|638
1653292500000|2022-05-23 07:55:00|12755.5|12754.8|12759.6|12758.9|12761.1|12760.2|12750.7|12749.7|736
1653292800000|2022-05-23 08:00:00|12759.7|12759|12756.3|12755.6|12766.2|12765.4|12755.6|12754.9|795
1653293100000|2022-05-23 08:05:00|12756.4|12755.7|12754.3|12753.6|12758.9|12757.9|12752.4|12751.7|697
1653293400000|2022-05-23 08:10:00|12753.8|12753.1|12751.4|12750.7|12759.1|12758.3|12751|12750.2|879
1653293700000|2022-05-23 08:15:00|12751.5|12750.8|12749.9|12748.9|12755.4|12754.5|12747.6|12746.8|994
1653294000000|2022-05-23 08:20:00|12750|12749|12747.2|12746.2|12750|12749|12741.9|12740.9|724
1653294300000|2022-05-23 08:25:00|12747|12746.3|12754.7|12753.7|12756.4|12755.7|12746.9|12746.1|767
1653294600000|2022-05-23 08:30:00|12754.6|12753.9|12759.7|12759|12761|12760.1|12752.2|12751.4|696
1653294900000|2022-05-23 08:35:00|12759.6|12758.9|12758.2|12757.5|12759.8|12759.1|12754.8|12754.1|688
1653295200000|2022-05-23 08:40:00|12759.3|12758.6|12757.5|12756.8|12761.6|12760.8|12756.2|12755.3|710
1653295500000|2022-05-23 08:45:00|12757.4|12756.7|12760.4|12759.4|12761.2|12760.5|12756.9|12756.2|601
1653295800000|2022-05-23 08:50:00|12760.3|12759.6|12764.5|12763.8|12766.8|12766.1|12759.7|12758.9|769
1653296100000|2022-05-23 08:55:00|12764.6|12763.9|12756.5|12755.5|12764.7|12763.9|12754.1|12753.1|842
1653296400000|2022-05-23 09:00:00|12756.6|12755.6|12754.5|12753.8|12757.9|12756.6|12752.6|12751.9|827
1653296700000|2022-05-23 09:05:00|12754.6|12753.9|12753.2|12752.5|12757.9|12756.8|12752.1|12751.3|741
1653297000000|2022-05-23 09:10:00|12753.1|12752.4|12750.6|12749.6|12758|12756.9|12749.5|12748.5|943
1653297300000|2022-05-23 09:15:00|12750.7|12749.7|12750.5|12749.5|12752.6|12751.3|12745.3|12743.8|876
1653297600000|2022-05-23 09:20:00|12750.4|12749.4|12749.8|12748.8|12751|12750|12745.7|12744.7|708
1653297900000|2022-05-23 09:25:00|12749.7|12748.7|12754.4|12753.4|12755.2|12754.2|12748.4|12747.4|947
1653298200000|2022-05-23 09:30:00|12754.3|12753.3|12754.9|12753.9|12756.1|12755.1|12750.9|12749.8|839
1653298500000|2022-05-23 09:35:00|12754.8|12753.8|12756.6|12755.6|12759.4|12758.2|12753.8|12752.8|778
1653298800000|2022-05-23 09:40:00|12756.5|12755.5|12753.2|12752.2|12756.6|12755.6|12752.7|12751.9|604
1653299100000|2022-05-23 09:45:00|12753.3|12752.3|12752.7|12752|12756.5|12755.8|12752.7|12752|520
1653299400000|2022-05-23 09:50:00|12752.8|12752.1|12752.7|12752|12754.2|12753.2|12750.5|12749.8|525
1653299700000|2022-05-23 09:55:00|12752.3|12751.6|12752|12751.3|12753.8|12753.1|12749.8|12749|481
1653300000000|2022-05-23 10:00:00|12752.1|12751.4|12748.4|12747.7|12753.3|12752.4|12748.2|12747.4|510
1653300300000|2022-05-23 10:05:00|12748.2|12747.5|12745.6|12744.9|12751|12750.2|12745.2|12744.5|486
1653300600000|2022-05-23 10:10:00|12745.7|12745|12746.5|12745.8|12748.5|12747.8|12745.7|12745|491
1653300900000|2022-05-23 10:15:00|12746.4|12745.7|12736.8|12736.1|12747.8|12747|12736.8|12735.9|531
1653301200000|2022-05-23 10:20:00|12737.2|12735.6|12743.4|12742.7|12743.6|12742.7|12736.9|12735.6|520
1653301500000|2022-05-23 10:25:00|12743.5|12742.8|12748.9|12747.9|12748.9|12747.9|12742.4|12741.7|565
1653301800000|2022-05-23 10:30:00|12748.8|12747.8|12747.7|12747|12749.4|12748.7|12746|12745.1|419
1653302100000|2022-05-23 10:35:00|12747.6|12746.9|12742.9|12741.9|12747.8|12747.1|12741.7|12740.9|518
1653302400000|2022-05-23 10:40:00|12743|12742|12747.2|12746.5|12747.4|12746.5|12741.3|12740.4|476
1653302700000|2022-05-23 10:45:00|12747.3|12746.6|12749.8|12748.8|12750.9|12749.9|12746.5|12745.7|642
1653303000000|2022-05-23 10:50:00|12749.6|12748.9|12752.6|12751.9|12752.7|12752|12749.6|12748.7|585
1653303300000|2022-05-23 10:55:00|12752.4|12751.7|12753.8|12753.1|12754|12753.3|12748.7|12747.9|576
1653303600000|2022-05-23 11:00:00|12753.7|12753|12748.6|12747.9|12754.6|12753.8|12748.4|12747.7|483
1653303900000|2022-05-23 11:05:00|12748.3|12747.6|12747.1|12746.4|12749.1|12748.3|12745.8|12744.9|520
1653304200000|2022-05-23 11:10:00|12747.2|12746.2|12753.7|12752.7|12754.8|12754.1|12747.2|12746.2|489
1653304500000|2022-05-23 11:15:00|12754|12753.3|12749.5|12748.8|12754.1|12753.4|12745.7|12744.8|519
1653304800000|2022-05-23 11:20:00|12749.6|12748.6|12748.3|12747.6|12750.3|12749.6|12746.7|12745.8|377
1653305100000|2022-05-23 11:25:00|12748.4|12747.7|12750.8|12749.8|12751.6|12750.9|12748.3|12747.5|456
1653305400000|2022-05-23 11:30:00|12750.3|12749.6|12753.3|12752.3|12755.2|12754.2|12747.3|12746.4|487
1653305700000|2022-05-23 11:35:00|12753.4|12752.4|12753.1|12752.1|12754.2|12753.4|12748.5|12747.8|572
1653306000000|2022-05-23 11:40:00|12753.3|12752.4|12755|12754.3|12756.8|12755.9|12752.6|12751.7|475
1653306300000|2022-05-23 11:45:00|12754.9|12754.2|12758.8|12757.8|12761.1|12760.3|12754.8|12753.9|530
1653306600000|2022-05-23 11:50:00|12758.9|12757.9|12755.6|12754.9|12759.8|12759.1|12755.4|12754.6|467
1653306900000|2022-05-23 11:55:00|12755.7|12755|12762|12761.3|12762.1|12761.4|12754.7|12753.9|484
1653307200000|2022-05-23 12:00:00|12761.9|12761.2|12761.9|12761.2|12764.8|12764.1|12760.5|12759.8|640
1653307500000|2022-05-23 12:05:00|12761.8|12761.1|12767|12766.3|12767.8|12767|12761.2|12760.5|486
1653307800000|2022-05-23 12:10:00|12766.9|12766.2|12764.4|12763.7|12770.3|12769.6|12763.3|12762.3|608
1653308100000|2022-05-23 12:15:00|12764.3|12763.6|12766|12765.3|12768.4|12767.7|12763.3|12762.6|706
1653308400000|2022-05-23 12:20:00|12766.1|12765.4|12770.2|12769.2|12770.5|12769.8|12765|12764.2|826
1653308700000|2022-05-23 12:25:00|12770.1|12769.1|12771.3|12770.3|12773.9|12773.2|12767.2|12766.5|715
1653309000000|2022-05-23 12:30:00|12771|12770|12774.4|12773.4|12775.7|12774.9|12770.7|12769.4|822
1653309300000|2022-05-23 12:35:00|12774.2|12773.5|12764.6|12763.9|12774.2|12773.5|12763.6|12762.7|585
1653309600000|2022-05-23 12:40:00|12764.5|12763.8|12776.7|12776|12776.7|12776|12764.5|12763.8|829
1653309900000|2022-05-23 12:45:00|12776.6|12775.9|12785|12784.3|12785.2|12784.3|12776|12775.3|734
1653310200000|2022-05-23 12:50:00|12785.1|12784.4|12785.7|12785|12787|12786.2|12781.4|12780.5|832
1653310500000|2022-05-23 12:55:00|12785.8|12785.1|12783.1|12782.1|12788.9|12788.2|12780.7|12779.7|812
1653310800000|2022-05-23 13:00:00|12783|12782.3|12782.1|12781.4|12784.8|12783.8|12778.4|12777.5|855
1653311100000|2022-05-23 13:05:00|12782.2|12781.5|12779.9|12779.2|12783.6|12782.7|12778.1|12777.3|709
1653311400000|2022-05-23 13:10:00|12779.8|12779.1|12774.2|12773.5|12780.6|12779.6|12774.1|12773.3|788
1653311700000|2022-05-23 13:15:00|12774.3|12773.6|12771|12770.3|12775.2|12774.4|12770.9|12770|579
1653312000000|2022-05-23 13:20:00|12770.9|12770.2|12774.3|12773.6|12774.4|12773.6|12770.4|12769.4|409
1653312300000|2022-05-23 13:25:00|12773.7|12773|12772.1|12771.4|12774.4|12773.7|12770.6|12769.8|664
1653312600000|2022-05-23 13:30:00|12772.6|12771.9|12766.2|12765.2|12775.5|12774.6|12764.3|12763.6|865
1653312900000|2022-05-23 13:35:00|12766.3|12765.3|12757.9|12757.2|12768|12767.3|12755|12754.3|903
1653313200000|2022-05-23 13:40:00|12757.8|12757.1|12761.2|12760.5|12763|12762.2|12755.2|12754.5|994
1653313500000|2022-05-23 13:45:00|12761.1|12760.4|12768.6|12767.9|12771|12770.1|12759.1|12758.4|951
1653313800000|2022-05-23 13:50:00|12767.9|12767.2|12757.4|12756.7|12768.2|12767.5|12756.5|12755.8|855
1653314100000|2022-05-23 13:55:00|12757.5|12756.8|12757.3|12756.6|12761.5|12760.7|12757.2|12756.4|799
1653314400000|2022-05-23 14:00:00|12757.2|12756.5|12755.1|12754.4|12757.9|12757.2|12748.6|12747.9|914
1653314700000|2022-05-23 14:05:00|12755.2|12754.5|12756.3|12755.3|12757.6|12756.6|12750.4|12749.7|1007
1653315000000|2022-05-23 14:10:00|12756|12755|12759.1|12758.1|12761.6|12760.7|12755.1|12754.1|893
1653315300000|2022-05-23 14:15:00|12759.2|12758.2|12753.4|12752.7|12760.8|12759.8|12753|12752.3|746
1653315600000|2022-05-23 14:20:00|12753.5|12752.8|12755.1|12754.4|12756.5|12755.8|12748.2|12747.5|835
1653315900000|2022-05-23 14:25:00|12755.2|12754.5|12759.2|12758.5|12759.6|12758.9|12752.3|12751.4|790
1653316200000|2022-05-23 14:30:00|12759.3|12758.6|12761.1|12760.1|12761.4|12760.7|12756.3|12755.6|721
1653316500000|2022-05-23 14:35:00|12760.8|12760.2|12755.3|12754.3|12761.4|12760.5|12754.7|12753.9|618
1653316800000|2022-05-23 14:40:00|12755.6|12754|12759.7|12759|12760.6|12759.6|12753.2|12752.3|724
1653317100000|2022-05-23 14:45:00|12759.8|12759.1|12760.6|12759.9|12763.3|12762.5|12755.6|12754.9|743
1653317400000|2022-05-23 14:50:00|12760.7|12760|12763.4|12762.7|12767.5|12766.8|12756.8|12756.1|996
1653317700000|2022-05-23 14:55:00|12763.5|12762.8|12766.4|12765.7|12769.3|12768.6|12762.6|12761.9|649
1653318000000|2022-05-23 15:00:00|12766.5|12765.8|12772.2|12771.5|12773|12772.3|12764.6|12763.9|703
1653318300000|2022-05-23 15:05:00|12772.1|12771.4|12773|12772.3|12773.1|12772.4|12768.3|12767.6|556
1653318600000|2022-05-23 15:10:00|12772.9|12772.2|12777.1|12776.1|12777.8|12777.1|12772.1|12771.4|707
1653318900000|2022-05-23 15:15:00|12777.2|12776.2|12776|12775.3|12779.5|12778.8|12773|12772.1|783
1653319200000|2022-05-23 15:20:00|12775.9|12775.2|12773.2|12772.2|12778.9|12777.9|12772.4|12771.6|830
1653319500000|2022-05-23 15:25:00|12773.3|12772.3|12775.3|12774.3|12776|12775.2|12772.2|12771.3|760
1653319800000|2022-05-23 15:30:00|12775.1|12774.4|12776.8|12776.1|12778.5|12777.6|12773.2|12772.5|640
1653320100000|2022-05-23 15:35:00|12776.7|12776|12780|12779.3|12780.9|12780.2|12775.4|12774.7|589
1653320400000|2022-05-23 15:40:00|12780.1|12779.4|12786.2|12785.5|12786.2|12785.5|12779.3|12778.6|502
1653320700000|2022-05-23 15:45:00|12786.3|12785.6|12783.3|12782.6|12789.6|12788.9|12781.3|12780.6|613
1653321000000|2022-05-23 15:50:00|12783.2|12782.5|12784.3|12783.6|12786.8|12785.9|12783.1|12782.4|673
1653321300000|2022-05-23 15:55:00|12784.2|12783.5|12781.4|12780.4|12786|12785|12780|12779.1|635
1653321600000|2022-05-23 16:00:00|12781.9|12781.2|12781.7|12780.7|12782.5|12781.8|12778.4|12777.6|551
1653321900000|2022-05-23 16:05:00|12781.8|12780.8|12785.1|12784.1|12785.6|12784.5|12780.6|12779.6|693
1653322200000|2022-05-23 16:10:00|12784.7|12784|12782.8|12782.1|12785.2|12784.3|12781.5|12780.6|511
1653322500000|2022-05-23 16:15:00|12782.9|12782.2|12784|12783|12786.1|12785.3|12782.6|12781.8|459
1653322800000|2022-05-23 16:20:00|12783.8|12783.1|12793|12792.3|12794.3|12793.6|12782.8|12782|531
1653323100000|2022-05-23 16:25:00|12792.5|12791.8|12792.1|12791.4|12794.9|12794|12790.2|12789.5|475
1653323400000|2022-05-23 16:30:00|12792.2|12791.5|12794|12793.3|12794.4|12793.5|12792|12791.3|453
1653323700000|2022-05-23 16:35:00|12794.1|12793.4|12788.4|12787.4|12794.4|12793.7|12787.5|12786.7|473
1653324000000|2022-05-23 16:40:00|12788.5|12787.5|12783.2|12782.2|12788.6|12787.5|12783.2|12782.2|634
1653324300000|2022-05-23 16:45:00|12783.1|12782.1|12779.3|12777.7|12784|12783.2|12778.9|12777.7|515
1653324600000|2022-05-23 16:50:00|12779.1|12778.1|12781.7|12781|12782.1|12781.4|12777.3|12776.5|528
1653324900000|2022-05-23 16:55:00|12781.9|12781.2|12785.3|12784.6|12785.6|12784.7|12781.7|12781|337
1653325200000|2022-05-23 17:00:00|12785.6|12784.9|12781.7|12781|12786.2|12785.3|12781.7|12780.8|502
1653325500000|2022-05-23 17:05:00|12781.5|12780.8|12782.1|12781.4|12783.5|12782.8|12780.8|12780.1|331
1653325800000|2022-05-23 17:10:00|12782|12781.3|12781.6|12780.9|12783.3|12782.4|12781|12780.3|392
1653326100000|2022-05-23 17:15:00|12781.7|12781|12780.8|12780.1|12782.7|12782|12780.6|12779.9|308
1653326400000|2022-05-23 17:20:00|12780.7|12780|12780.8|12780.1|12781.1|12780.4|12776.4|12775.7|417
1653326700000|2022-05-23 17:25:00|12780.7|12780|12779|12778.3|12781.3|12780.6|12779|12778.3|244
1653327000000|2022-05-23 17:30:00|12779.1|12778.4|12777.4|12776.4|12779.1|12778.4|12775|12774.3|380
1653327300000|2022-05-23 17:35:00|12777.2|12776.5|12775.6|12774.9|12778.1|12777.4|12775.5|12774.8|346
1653327600000|2022-05-23 17:40:00|12775.7|12775|12775.2|12774.5|12776.6|12775.9|12774.7|12774|244
1653327900000|2022-05-23 17:45:00|12775.5|12774.8|12779.9|12779.2|12780|12779.3|12774.3|12773.6|296
1653328200000|2022-05-23 17:50:00|12779.7|12779|12780.8|12780.1|12782|12781.3|12779.2|12778.3|299
1653328500000|2022-05-23 17:55:00|12780.7|12780|12783.9|12783.2|12784.7|12784|12780.3|12779.6|265
1653328800000|2022-05-23 18:00:00|12784|12783.3|12780|12779.3|12784.7|12784|12780|12779.3|249
1653329100000|2022-05-23 18:05:00|12780.1|12779.4|12784.7|12784|12785|12784.3|12780|12779.3|337
1653329400000|2022-05-23 18:10:00|12784.8|12784.1|12785.6|12784.6|12787.1|12786.2|12783.9|12783|430
1653329700000|2022-05-23 18:15:00|12785.5|12784.8|12789.6|12788.6|12789.9|12789.2|12784.9|12784.2|366
1653330000000|2022-05-23 18:20:00|12789.7|12788.7|12789.9|12788.9|12790.1|12789.3|12788.3|12787.4|331
1653330300000|2022-05-23 18:25:00|12789.8|12788.8|12791.1|12790.4|12792|12791.2|12789.8|12788.8|276
1653330600000|2022-05-23 18:30:00|12791.2|12790.5|12792|12791.3|12792.2|12791.5|12789.8|12789|177
1653330900000|2022-05-23 18:35:00|12792.1|12791.4|12789.7|12789|12792.1|12791.4|12789.6|12788.9|179
1653331200000|2022-05-23 18:40:00|12789.8|12789.1|12789.8|12789.1|12791.1|12790.2|12788.7|12788|240
1653331500000|2022-05-23 18:45:00|12789.7|12789|12787.5|12786.5|12790|12789.2|12786.4|12785.7|318
1653331800000|2022-05-23 18:50:00|12787.3|12786.6|12787.4|12786.7|12788.6|12787.9|12786.2|12785.5|267
1653332100000|2022-05-23 18:55:00|12787.7|12787|12790.1|12789.4|12790.3|12789.6|12787.5|12786.7|398
1653332400000|2022-05-23 19:00:00|12790|12789.3|12792.6|12791.6|12793.2|12792.5|12789.6|12788.9|322
1653332700000|2022-05-23 19:05:00|12792.7|12791.7|12792.5|12791.5|12793.1|12792.2|12791.1|12790.2|339
1653333000000|2022-05-23 19:10:00|12792.6|12791.6|12791.9|12791.2|12793|12792.3|12789.6|12788.6|341
1653333300000|2022-05-23 19:15:00|12792.1|12791.1|12793.9|12792.9|12795|12794.1|12791.9|12791.1|411
1653333600000|2022-05-23 19:20:00|12794|12793|12792.1|12791.4|12794.8|12794.1|12791.4|12790.6|328
1653333900000|2022-05-23 19:25:00|12792|12791.3|12793.9|12793.2|12794.1|12793.4|12792|12791|260
1653334200000|2022-05-23 19:30:00|12793.8|12793.1|12789|12788|12794.1|12793.3|12788.6|12787.8|299
1653334500000|2022-05-23 19:35:00|12789.4|12788.7|12785.1|12784.1|12790.3|12789.4|12784.7|12783.9|307
1653334800000|2022-05-23 19:40:00|12785|12784.4|12786.1|12785.4|12786.1|12785.4|12784.5|12783.7|270
1653335100000|2022-05-23 19:45:00|12786.2|12785.5|12784.7|12784|12786.2|12785.5|12783|12782.2|232
1653335400000|2022-05-23 19:50:00|12785|12784.3|12786.3|12785.3|12787.7|12786.9|12784.6|12783.9|381
1653335700000|2022-05-23 19:55:00|12786.4|12785.4|12790.2|12789.5|12791.2|12790.5|12786.1|12785.3|277
1653336000000|2022-05-23 20:00:00|12790.1|12789.4|12792.6|12791.6|12794.5|12793.3|12790.1|12789.4|293
1653336300000|2022-05-23 20:05:00|12792.8|12791.8|12792.3|12791.6|12793.2|12792.2|12792.1|12791|177
1653336600000|2022-05-23 20:10:00|12792.4|12791.7|12792.6|12791.6|12792.9|12792.2|12792.1|12791.3|92
1653336900000|2022-05-23 20:15:00|12792.5|12791.8|12792.1|12791.1|12792.8|12792.1|12791.8|12790.7|139
1653337200000|2022-05-23 20:20:00|12792.4|12790.8|12793.1|12792.1|12793.8|12792.4|12791.7|12790.7|130
1653337500000|2022-05-23 20:25:00|12793.2|12792.2|12790.8|12789.8|12793.9|12792.6|12790.7|12789.7|157
1653337800000|2022-05-23 20:30:00|12790.6|12789.9|12792.3|12791.3|12793|12791.7|12790.6|12789.6|113
1653338100000|2022-05-23 20:35:00|12792.4|12791.4|12792.7|12791.7|12793|12791.9|12791.8|12791|80
1653338400000|2022-05-23 20:40:00|12792.5|12791.8|12792.6|12791.6|12793.5|12792.4|12792.4|12791.3|114
1653338700000|2022-05-23 20:45:00|12792.5|12791.5|12791.8|12790.8|12792.8|12791.7|12791.7|12790.3|176
1653339000000|2022-05-23 20:50:00|12791.6|12790.9|12790.9|12788.9|12791.7|12790.9|12789.2|12787.5|709
1653339300000|2022-05-23 20:55:00|12790.8|12788.8|12792|12787.2|12793.8|12790.8|12789.7|12786.8|368
1653339600000|2022-05-23 21:00:00|12793.7|12787.7|12788.1|12782.1|12795.1|12789.1|12780.2|12774.2|46
1653339900000|2022-05-23 21:05:00|12788.4|12782.4|12793.4|12787.4|12794.4|12788.4|12788|12782|64
1653340200000|2022-05-23 21:10:00|12793.5|12787.5|12793.8|12787.8|12793.8|12787.8|12792.4|12786.4|731
1653340500000|2022-05-23 21:15:00|12793.7|12787.3|12792.8|12786.8|12793.9|12787.9|12792.7|12786.7|346
1653340800000|2022-05-23 21:20:00|12793.2|12787.2|12793.6|12788.1|12793.8|12788.1|12792.7|12786.7|320
1653341100000|2022-05-23 21:25:00|12793.7|12787.3|12793.2|12787.2|12793.8|12787.9|12792.2|12786.3|857
1653341400000|2022-05-23 21:30:00|12793.3|12787.3|12792.2|12788.5|12793.7|12788.6|12792|12787|432
1653341700000|2022-05-23 21:35:00|12792.1|12788.4|12792.3|12788.5|12793.1|12788.8|12792|12787.1|374
1653342000000|2022-05-23 21:40:00|12792.2|12788.4|12792.3|12788.4|12793.4|12788.7|12791.4|12787.3|242
1653342300000|2022-05-23 21:45:00|12792.6|12788.6|12792.4|12788.2|12793|12789.3|12792|12788|139
1653342600000|2022-05-23 21:50:00|12792.2|12788.6|12793|12787.9|12793.4|12789.3|12792|12787.8|286
1653342900000|2022-05-23 21:55:00|12793.1|12788|12793.2|12787.2|12795.5|12789.5|12792|12786.6|866
1653343200000|2022-05-23 22:00:00|12793.6|12787.6|12784.8|12779.4|12793.6|12787.6|12781.6|12777.9|1440
1653343500000|2022-05-23 22:05:00|12783.9|12779.8|12784.4|12780.7|12784.6|12780.8|12780.3|12775.8|1354
1653343800000|2022-05-23 22:10:00|12784.3|12780.6|12784.9|12782.5|12786|12783|12783.3|12778.7|1218
1653344100000|2022-05-23 22:15:00|12785.1|12782.2|12782.6|12780.4|12785.7|12783.1|12782.2|12779.9|475
1653344400000|2022-05-23 22:20:00|12782.7|12780.3|12781.9|12778.9|12784.4|12781.6|12781|12778.6|585
1653344700000|2022-05-23 22:25:00|12781.4|12778.8|12784.4|12782.6|12785.4|12783.3|12780.8|12778.7|885
1653345000000|2022-05-23 22:30:00|12784.3|12782.8|12786.2|12785.2|12787.1|12785.4|12784.1|12782.1|854
1653345300000|2022-05-23 22:35:00|12786.9|12785.3|12782.4|12781.4|12787.8|12786.4|12782|12780.1|904
1653345600000|2022-05-23 22:40:00|12782.5|12781.5|12784.4|12783.4|12785.4|12783.5|12782.4|12781.1|667
1653345900000|2022-05-23 22:45:00|12785|12783.1|12784.8|12783.1|12786.5|12785|12783.5|12782.2|555
1653346200000|2022-05-23 22:50:00|12785.1|12783.3|12787.4|12785.4|12787.7|12785.9|12784.5|12782.9|984
1653346500000|2022-05-23 22:55:00|12787.3|12785.3|12786.4|12784.8|12787.6|12785.9|12785.8|12784.3|816
1653346800000|2022-05-23 23:00:00|12786.2|12785.2|12785.1|12783.6|12787.4|12785.9|12784.6|12783.5|846
1653347100000|2022-05-23 23:05:00|12785|12783.5|12782.3|12781.3|12785.5|12783.8|12778.4|12776.9|767
1653347400000|2022-05-23 23:10:00|12782.4|12781.4|12783.2|12782.2|12783.6|12782.3|12778.2|12777.2|549
1653347700000|2022-05-23 23:15:00|12783.5|12782|12778.9|12777.9|12785|12784|12778.9|12777.9|439
1653348000000|2022-05-23 23:20:00|12779|12778|12776.8|12776.1|12779.6|12778.7|12774.9|12774|468
1653348300000|2022-05-23 23:25:00|12776.7|12776|12779|12778|12779.5|12778.7|12776.7|12776|297
1653348600000|2022-05-23 23:30:00|12779.1|12778.1|12780.2|12779.2|12780.9|12780.1|12774.8|12774.1|441
1653348900000|2022-05-23 23:35:00|12780.1|12779.1|12778.9|12778.2|12782.2|12781.4|12777.9|12777.2|243
1653349200000|2022-05-23 23:40:00|12778.8|12778.1|12783|12782|12783.9|12782.9|12777|12776.2|289
1653349500000|2022-05-23 23:45:00|12783.1|12782.1|12779.7|12779|12785.3|12784.5|12779.7|12779|373
1653349800000|2022-05-23 23:50:00|12779.8|12778.7|12784.1|12783.1|12786.3|12785.4|12779.7|12778.7|320
1653350100000|2022-05-23 23:55:00|12783.9|12783.2|12782.6|12781.6|12785.3|12784.4|12782.6|12781.5|415
1653350400000|2022-05-24 00:00:00|12782|12781|12771.9|12770.9|12782.3|12781.3|12767|12766.1|1041
1653350700000|2022-05-24 00:05:00|12772.5|12771.8|12777.8|12776.8|12778.3|12777.3|12772.5|12771.7|587
1653351000000|2022-05-24 00:10:00|12778.1|12777.4|12772.9|12771.9|12778.9|12778.1|12771.3|12770.5|631
1653351300000|2022-05-24 00:15:00|12772.8|12771.8|12766.6|12765.9|12777.4|12776.7|12765.7|12764.8|557
1653351600000|2022-05-24 00:20:00|12766.5|12765.8|12766.6|12765.6|12770.9|12770|12764.3|12763.5|615
1653351900000|2022-05-24 00:25:00|12766.7|12765.7|12766.8|12765.8|12770.6|12769.7|12766.7|12765.7|577
1653352200000|2022-05-24 00:30:00|12766.9|12765.9|12772.5|12771.5|12773.5|12772.6|12764.7|12763.8|593
1653352500000|2022-05-24 00:35:00|12772.6|12771.6|12770.5|12769.8|12773|12772.2|12768.5|12767.6|434
1653352800000|2022-05-24 00:40:00|12770.4|12769.7|12766.8|12766.1|12770.6|12769.9|12763.4|12762.7|494
1653353100000|2022-05-24 00:45:00|12766.9|12766.2|12769.9|12769.2|12770.1|12769.3|12764.2|12763.3|573
1653353400000|2022-05-24 00:50:00|12770|12769.3|12786.4|12785.4|12787.7|12786.7|12769.2|12768.5|853
1653353700000|2022-05-24 00:55:00|12785.8|12784.8|12781.3|12780.6|12786.1|12785.4|12780.2|12779.5|691
1653354000000|2022-05-24 01:00:00|12781.2|12780.5|12776.1|12775.4|12784.6|12783.9|12773.7|12773|562
1653354300000|2022-05-24 01:05:00|12776.8|12776.1|12775|12774.3|12777.3|12776.5|12772.8|12771.9|603
1653354600000|2022-05-24 01:10:00|12775.1|12774.4|12769|12768|12775.7|12775|12766.3|12765.3|628
1653354900000|2022-05-24 01:15:00|12768.9|12767.9|12777|12776|12778.4|12777.4|12768.3|12767.6|688
1653355200000|2022-05-24 01:20:00|12776.2|12775.5|12773.6|12772.9|12778.2|12777.5|12772.2|12771.4|617
1653355500000|2022-05-24 01:25:00|12773.7|12773|12783.2|12782.5|12784.1|12783.1|12772.9|12772.2|657
1653355800000|2022-05-24 01:30:00|12783.3|12782.6|12805.6|12804.6|12809.4|12808.4|12782.6|12781.7|1194
1653356100000|2022-05-24 01:35:00|12805.5|12804.5|12798|12797|12805.5|12804.5|12794.8|12793.8|839
1653356400000|2022-05-24 01:40:00|12798.1|12797.1|12798.7|12797.7|12803.5|12802.5|12795.3|12794.4|838
1653356700000|2022-05-24 01:45:00|12798.6|12797.6|12799.9|12799.2|12804.8|12803.8|12798.6|12797.6|712
1653357000000|2022-05-24 01:50:00|12800.2|12799.3|12797.8|12796.8|12801.1|12800.2|12796.6|12795.7|552
1653357300000|2022-05-24 01:55:00|12797.7|12796.7|12796.6|12795.6|12799.7|12798.9|12794|12793.1|547
1653357600000|2022-05-24 02:00:00|12796.7|12795.7|12789.2|12788.2|12798.9|12798|12788.8|12787.8|738
1653357900000|2022-05-24 02:05:00|12789.5|12788.5|12790.1|12789.1|12792.7|12791.7|12787.9|12786.8|616
1653358200000|2022-05-24 02:10:00|12790.2|12789.5|12792.9|12791.9|12793|12792.1|12787.8|12787.1|593
1653358500000|2022-05-24 02:15:00|12792.8|12791.8|12791.1|12790.4|12795.3|12794.5|12789.5|12788.5|620
1653358800000|2022-05-24 02:20:00|12791.2|12790.5|12787.2|12786.2|12793.4|12792.5|12785.5|12784.8|502
1653359100000|2022-05-24 02:25:00|12787.3|12786.3|12783.1|12782.1|12787.8|12787.1|12777.7|12776.7|498
1653359400000|2022-05-24 02:30:00|12783.7|12782.7|12786.4|12785.4|12786.4|12785.6|12779.8|12779|599
1653359700000|2022-05-24 02:35:00|12786.5|12785.8|12786.5|12785.5|12788.1|12787.3|12783.9|12783|467
1653360000000|2022-05-24 02:40:00|12786.6|12785.6|12782.3|12781.3|12786.6|12785.6|12779.5|12778.8|422
1653360300000|2022-05-24 02:45:00|12782.4|12781.4|12776.7|12775.7|12783.2|12782.4|12775.5|12774.5|515
1653360600000|2022-05-24 02:50:00|12776.8|12775.8|12778.5|12777.5|12779.7|12778.9|12776.3|12775.5|324
1653360900000|2022-05-24 02:55:00|12778.6|12777.6|12778.5|12777.5|12780|12779.1|12777.4|12776.6|380
1653361200000|2022-05-24 03:00:00|12778.6|12777.6|12772.6|12771.9|12781.5|12780.7|12772.2|12771.4|474
1653361500000|2022-05-24 03:05:00|12772.5|12771.8|12771|12770|12773.4|12772.6|12768|12767|617
1653361800000|2022-05-24 03:10:00|12770.9|12769.9|12769.4|12768.4|12772|12771|12767.5|12766.5|569
1653362100000|2022-05-24 03:15:00|12769.5|12768.5|12772.3|12771.6|12773.9|12773.1|12769.2|12768.3|407
1653362400000|2022-05-24 03:20:00|12772.4|12771.7|12774.4|12773.7|12775.6|12774.6|12772.4|12771.7|417
1653362700000|2022-05-24 03:25:00|12774.5|12773.8|12778|12777|12778.4|12777.7|12773.1|12772.3|485
1653363000000|2022-05-24 03:30:00|12777.9|12776.9|12775|12774|12778.9|12778.1|12774|12773.2|419
1653363300000|2022-05-24 03:35:00|12774.8|12774.1|12776.4|12775.4|12777.4|12776.7|12774.5|12773.8|270
1653363600000|2022-05-24 03:40:00|12776.5|12775.5|12774.4|12773.7|12777.7|12776.9|12773.6|12772.9|249
1653363900000|2022-05-24 03:45:00|12774.8|12774.1|12777.8|12777.1|12777.9|12777.2|12774.4|12773.6|230
1653364200000|2022-05-24 03:50:00|12777.9|12777.2|12778.1|12777.4|12779.4|12778.7|12775.4|12774.5|321
1653364500000|2022-05-24 03:55:00|12778.2|12777.5|12779|12778|12780.5|12779.8|12777.6|12776.8|320
1653364800000|2022-05-24 04:00:00|12778.9|12777.9|12772.3|12771.6|12778.9|12778.1|12771.3|12770.5|416
1653365100000|2022-05-24 04:05:00|12772.2|12771.5|12771.4|12770.4|12772.7|12772|12769.9|12769.2|445
1653365400000|2022-05-24 04:10:00|12771.2|12770.5|12765|12764.3|12771.4|12770.7|12764.4|12763.7|377
1653365700000|2022-05-24 04:15:00|12764.9|12764.2|12759.7|12759|12766.2|12765.4|12756.1|12755.4|576
1653366000000|2022-05-24 04:20:00|12759.6|12758.9|12761.3|12760.6|12762.8|12762.1|12759.6|12758.9|426
1653366300000|2022-05-24 04:25:00|12761.4|12760.7|12764.6|12763.9|12765.4|12764.6|12761.3|12760.6|419
1653366600000|2022-05-24 04:30:00|12764.5|12763.8|12765.2|12764.2|12765.4|12764.6|12763.3|12762.5|369
1653366900000|2022-05-24 04:35:00|12765.1|12764.4|12766.3|12765.3|12767.1|12766.2|12764.6|12763.9|351
1653367200000|2022-05-24 04:40:00|12766.2|12765.2|12767.2|12766.2|12770.1|12769.1|12764.3|12763.5|337
1653367500000|2022-05-24 04:45:00|12767.1|12766.1|12766.4|12765.7|12768.1|12767.3|12764.9|12764.2|315
1653367800000|2022-05-24 04:50:00|12766.3|12765.6|12765.9|12765.2|12768.8|12768.1|12765.5|12764.8|305
1653368100000|2022-05-24 04:55:00|12765.8|12765.1|12766.3|12765.3|12768.4|12767.7|12764.1|12763.4|339
1653368400000|2022-05-24 05:00:00|12766.2|12765.5|12757.2|12756.5|12767.7|12767|12757.1|12756.4|479
1653368700000|2022-05-24 05:05:00|12756.9|12756.2|12761.8|12761.1|12761.8|12761.1|12755.4|12754.7|453
1653369000000|2022-05-24 05:10:00|12762|12761.3|12759.1|12758.4|12762.5|12761.5|12757.1|12756.4|587
1653369300000|2022-05-24 05:15:00|12759|12758.3|12756.7|12756|12760.6|12759.8|12755.3|12754.6|495
1653369600000|2022-05-24 05:20:00|12756.8|12756.1|12761|12760|12761.1|12760.4|12753.8|12753.1|433
1653369900000|2022-05-24 05:25:00|12761.1|12760.1|12758.5|12757.8|12761.3|12760.4|12757.7|12756.8|535
1653370200000|2022-05-24 05:30:00|12758.7|12758|12766.9|12766.2|12767.3|12766.6|12757.9|12757.2|748
1653370500000|2022-05-24 05:35:00|12766.8|12766.1|12768.3|12767.6|12769.3|12768.6|12765.4|12764.7|561
1653370800000|2022-05-24 05:40:00|12768.4|12767.7|12764|12763.3|12769.4|12768.5|12763.7|12762.9|509
1653371100000|2022-05-24 05:45:00|12763.9|12763.2|12759.9|12759.2|12767|12766.3|12759.9|12759.2|509
1653371400000|2022-05-24 05:50:00|12759.3|12758.6|12757.7|12757|12762.6|12761.9|12757.2|12756.5|508
1653371700000|2022-05-24 05:55:00|12757.9|12757.2|12761.8|12761.1|12762.7|12762|12757.2|12756.5|488
1653372000000|2022-05-24 06:00:00|12761.7|12761|12762.4|12761.7|12764.5|12763.8|12755.3|12754.5|713
1653372300000|2022-05-24 06:05:00|12762.3|12761.6|12758.5|12757.5|12763.2|12762.5|12751.9|12750.9|804
1653372600000|2022-05-24 06:10:00|12758.6|12757.6|12760.4|12759.4|12762.6|12761.9|12758.5|12757.6|514
1653372900000|2022-05-24 06:15:00|12760.3|12759.3|12765.5|12764.8|12766.4|12765.7|12759.9|12759.2|579
1653373200000|2022-05-24 06:20:00|12765.7|12765|12768.3|12767.6|12769.2|12768.5|12764.8|12764.1|539
1653373500000|2022-05-24 06:25:00|12768.4|12767.7|12769.6|12768.6|12770.2|12769.3|12765.1|12764.2|523
1653373800000|2022-05-24 06:30:00|12769.4|12768.7|12773.8|12773.1|12774|12773.3|12768.1|12767.4|576
1653374100000|2022-05-24 06:35:00|12773.9|12773.2|12766.6|12765.9|12775|12774.3|12765.7|12764.4|670
1653374400000|2022-05-24 06:40:00|12766.5|12765.8|12763.8|12762.2|12769|12768.2|12763.4|12762.2|748
1653374700000|2022-05-24 06:45:00|12763.5|12762.5|12754.3|12753.3|12764.2|12763.1|12748.8|12747.4|1023
1653375000000|2022-05-24 06:50:00|12754.6|12753.6|12759.4|12758.7|12760.9|12760|12752.9|12752.2|888
1653375300000|2022-05-24 06:55:00|12759.5|12758.8|12760.7|12760|12765.7|12765|12759.4|12758.7|1073
1653375600000|2022-05-24 07:00:00|12760.9|12759.9|12756.5|12755.5|12764.3|12763.3|12753.9|12753.2|1240
1653375900000|2022-05-24 07:05:00|12756.6|12755.6|12741|12740|12758.9|12758.2|12739.6|12738.6|1343
1653376200000|2022-05-24 07:10:00|12740.8|12740.1|12742.6|12741.6|12746.1|12745.2|12737.4|12736.4|1202
1653376500000|2022-05-24 07:15:00|12742.5|12741.5|12739.9|12738.9|12745.4|12744.4|12736.3|12735.3|1182
1653376800000|2022-05-24 07:20:00|12739.8|12738.8|12743.7|12742.7|12744|12743.3|12735.8|12735.1|864
1653377100000|2022-05-24 07:25:00|12743.9|12742.9|12740|12739|12745.6|12744.8|12739.3|12738.6|638
1653377400000|2022-05-24 07:30:00|12740.1|12739.1|12747.2|12746.2|12747.9|12746.9|12739.7|12738.7|841
1653377700000|2022-05-24 07:35:00|12747.3|12746.3|12745.8|12744.8|12751.2|12750.3|12742.1|12741.3|878
1653378000000|2022-05-24 07:40:00|12745.7|12744.7|12742.2|12741.5|12748|12747.3|12739.7|12738.9|783
1653378300000|2022-05-24 07:45:00|12742.1|12741.4|12739.7|12738.7|12742.1|12741.4|12737.8|12737.1|741
1653378600000|2022-05-24 07:50:00|12739.5|12738.8|12735.4|12734.7|12741.3|12740.4|12729.3|12728.3|898
1653378900000|2022-05-24 07:55:00|12735.3|12734.6|12729.2|12728.5|12735.3|12734.6|12724.6|12723.9|801
1653379200000|2022-05-24 08:00:00|12729.4|12728.4|12729.2|12728.5|12729.4|12728.6|12719.3|12718.6|954
1653379500000|2022-05-24 08:05:00|12729.3|12728.6|12738.2|12737.5|12738.6|12737.9|12726.1|12725.2|916
1653379800000|2022-05-24 08:10:00|12738.3|12737.6|12737.9|12737.2|12741|12740|12736.7|12735.8|744
1653380100000|2022-05-24 08:15:00|12737.8|12737.1|12740.1|12739.4|12744.7|12743.7|12737.1|12736.3|858
1653380400000|2022-05-24 08:20:00|12740.2|12739.5|12744.1|12743.1|12746.8|12745.8|12737.7|12737|743
1653380700000|2022-05-24 08:25:00|12744.2|12743.2|12744.2|12743.2|12748.1|12747.4|12743.3|12742.6|587
1653381000000|2022-05-24 08:30:00|12744.3|12743.3|12744.1|12743.4|12747.5|12746.8|12741.1|12740.1|991
1653381300000|2022-05-24 08:35:00|12744.2|12743.5|12738.9|12737.9|12744.2|12743.5|12738.4|12737.6|860
1653381600000|2022-05-24 08:40:00|12739|12738|12741|12740|12742.6|12741.9|12736|12735.1|955
1653381900000|2022-05-24 08:45:00|12740.9|12739.9|12740.3|12739.6|12745.2|12744.2|12738.7|12737.7|679
1653382200000|2022-05-24 08:50:00|12740.4|12739.7|12735.4|12734.4|12740.5|12739.7|12733|12732.3|755
1653382500000|2022-05-24 08:55:00|12735.3|12734.3|12743.8|12742.8|12747.7|12746.4|12735.1|12734.2|629
1653382800000|2022-05-24 09:00:00|12743.9|12742.9|12741.7|12740.7|12745.2|12744.5|12741.5|12740.6|703
1653383100000|2022-05-24 09:05:00|12741.9|12740.9|12740.1|12739.4|12741.9|12741.1|12734.7|12733.9|602
1653383400000|2022-05-24 09:10:00|12740.4|12739.7|12738.6|12737.9|12741.5|12740.7|12737.3|12736.6|523
1653383700000|2022-05-24 09:15:00|12738.4|12737.7|12736.6|12735.9|12740.3|12739.5|12735.5|12734.8|566
1653384000000|2022-05-24 09:20:00|12736.7|12736|12731.8|12731.1|12736.7|12736|12731.8|12731|589
1653384300000|2022-05-24 09:25:00|12731.9|12731.2|12723.1|12722.1|12731.9|12731.2|12720.3|12719.6|732
1653384600000|2022-05-24 09:30:00|12723|12722.3|12715.5|12714.8|12725.5|12724.8|12708.7|12707.7|1218
1653384900000|2022-05-24 09:35:00|12715.4|12714.7|12724.5|12723.5|12725.1|12724.3|12712.9|12712.2|910
1653385200000|2022-05-24 09:40:00|12724.6|12723.6|12725.9|12725.2|12727|12726.3|12720.9|12720.2|588
1653385500000|2022-05-24 09:45:00|12725.8|12725.1|12738.5|12737.5|12740.6|12739.6|12724.1|12723.2|719
1653385800000|2022-05-24 09:50:00|12738.6|12737.6|12732.1|12731.4|12739.4|12738.6|12731.8|12730.8|749
1653386100000|2022-05-24 09:55:00|12732.2|12731.2|12736.2|12735.2|12740.5|12739.5|12732.2|12731.2|692
1653386400000|2022-05-24 10:00:00|12736.1|12735.1|12740.5|12739.5|12740.8|12740.1|12733.3|12732.4|606
1653386700000|2022-05-24 10:05:00|12740.6|12739.6|12738.8|12738.1|12743.5|12742.7|12737.2|12736.5|747
1653387000000|2022-05-24 10:10:00|12738.9|12738.2|12739.4|12738.4|12740.5|12739.8|12737.6|12736.7|511
1653387300000|2022-05-24 10:15:00|12738.2|12737.2|12743.1|12742.1|12745.1|12744.3|12736|12735.1|603
1653387600000|2022-05-24 10:20:00|12743.2|12742.2|12747.1|12746.4|12748.6|12747.9|12743.1|12742.1|479
1653387900000|2022-05-24 10:25:00|12747|12746.3|12743.8|12743.1|12747.5|12746.8|12742.9|12742.2|505
1653388200000|2022-05-24 10:30:00|12744|12743|12742.4|12741.7|12745.6|12744.9|12742.4|12741.6|529
1653388500000|2022-05-24 10:35:00|12742.5|12741.8|12743.9|12743.2|12745.8|12745|12742.3|12741.5|459
1653388800000|2022-05-24 10:40:00|12743.8|12743.1|12751.1|12750.4|12752.8|12751.9|12742.6|12741.9|629
1653389100000|2022-05-24 10:45:00|12751.2|12750.5|12745.8|12744.8|12753.1|12752.3|12744.2|12743.4|623
1653389400000|2022-05-24 10:50:00|12745.7|12744.7|12746.5|12745.8|12748|12747.2|12744.9|12744.2|549
1653389700000|2022-05-24 10:55:00|12746.6|12745.9|12746.1|12745.1|12749.5|12748.5|12743.9|12742.8|591
1653390000000|2022-05-24 11:00:00|12746.2|12745.2|12751.5|12750.5|12752.3|12751.4|12744.8|12743.9|737
1653390300000|2022-05-24 11:05:00|12751.8|12750.2|12746.3|12745.3|12753.1|12752.2|12746.1|12745.1|670
1653390600000|2022-05-24 11:10:00|12746.4|12745.4|12746.4|12745.4|12747.2|12746.3|12744.2|12743.1|587
1653390900000|2022-05-24 11:15:00|12746.3|12745.3|12748.6|12747.6|12748.6|12747.6|12744.9|12743.8|462
1653391200000|2022-05-24 11:20:00|12748.3|12747.7|12748.7|12747.1|12752.8|12751.9|12748.2|12747.1|656
1653391500000|2022-05-24 11:25:00|12748.3|12747.3|12746|12745|12748.8|12747.5|12745.5|12744.4|647
1653391800000|2022-05-24 11:30:00|12745.9|12744.9|12749.4|12748.4|12750.9|12749.9|12745.9|12744.9|718
1653392100000|2022-05-24 11:35:00|12749.5|12748.5|12740.4|12739.4|12749.5|12748.5|12738.6|12737.3|792
1653392400000|2022-05-24 11:40:00|12740.3|12739.3|12737.6|12736.6|12741.4|12740.5|12736.8|12735.9|795
1653392700000|2022-05-24 11:45:00|12737.5|12736.8|12738.5|12737.5|12740|12738.8|12735|12734.3|790
1653393000000|2022-05-24 11:50:00|12738.6|12737.6|12735.8|12734.8|12741.4|12740.6|12735.8|12734.8|693
1653393300000|2022-05-24 11:55:00|12735.7|12734.7|12739.7|12738.7|12740|12739|12734.3|12733|702
1653393600000|2022-05-24 12:00:00|12739.4|12738.6|12727.9|12726.9|12740.4|12739.5|12726.5|12725.3|925
1653393900000|2022-05-24 12:05:00|12727.8|12726.8|12728.6|12727.6|12730.3|12729|12725.5|12724.3|884
1653394200000|2022-05-24 12:10:00|12728.5|12727.5|12731.3|12730.6|12734|12732.7|12728.2|12727.4|545
1653394500000|2022-05-24 12:15:00|12731.4|12730.7|12736.1|12735.1|12737.1|12736|12725.8|12724.8|713
1653394800000|2022-05-24 12:20:00|12736.2|12735.2|12737.2|12736.2|12739.5|12738.5|12734.3|12733.4|841
1653395100000|2022-05-24 12:25:00|12737.3|12736.3|12738.6|12737.6|12740.3|12739.3|12735.1|12733.9|785
1653395400000|2022-05-24 12:30:00|12738.7|12737.7|12740.7|12739.7|12747.9|12746.3|12738|12737.2|837
1653395700000|2022-05-24 12:35:00|12740.6|12739.6|12741.3|12740.3|12742.5|12741.7|12738.4|12737.2|736
1653396000000|2022-05-24 12:40:00|12741.2|12740.2|12740.5|12739.5|12742.5|12741.4|12738.5|12737.3|636
1653396300000|2022-05-24 12:45:00|12740.6|12739.6|12738.1|12737.1|12749.1|12747.9|12737.4|12736.4|1105
1653396600000|2022-05-24 12:50:00|12738.3|12736.8|12732.1|12731.1|12739.7|12738.5|12727.6|12726.7|762
1653396900000|2022-05-24 12:55:00|12731.9|12730.9|12723.8|12722.8|12734.1|12733|12719.9|12719.1|1282
1653397200000|2022-05-24 13:00:00|12723.9|12722.9|12724.2|12723.2|12725.9|12724.9|12715.3|12714.6|1252
1653397500000|2022-05-24 13:05:00|12724.3|12723.3|12721.9|12721.2|12728.6|12727.3|12720.1|12719.3|943
1653397800000|2022-05-24 13:10:00|12721.8|12720.9|12719.2|12718.2|12723.9|12722.7|12711.1|12710.1|941
1653398100000|2022-05-24 13:15:00|12719.3|12718.3|12719.4|12718.4|12723.7|12723|12716.5|12715.5|948
1653398400000|2022-05-24 13:20:00|12719.3|12718.3|12724.3|12723.3|12725.4|12724.3|12718.8|12718|979
1653398700000|2022-05-24 13:25:00|12724.2|12723.2|12721.6|12720.6|12724.7|12723.8|12721|12720.1|845
1653399000000|2022-05-24 13:30:00|12721.5|12720.5|12685.6|12683.7|12722.2|12720.5|12679.2|12676.4|2089
1653399300000|2022-05-24 13:35:00|12685.5|12683.8|12679.8|12678.8|12685.6|12683.8|12669.9|12668.6|1944
1653399600000|2022-05-24 13:40:00|12679.9|12678.9|12676.4|12673.6|12687.5|12686.3|12674.8|12673.3|1759
1653399900000|2022-05-24 13:45:00|12677.2|12673.2|12652|12651|12677.2|12673.8|12648.6|12647.6|2027
1653400200000|2022-05-24 13:50:00|12652.2|12651.2|12669.6|12667.9|12673.2|12671.9|12652.2|12651.2|1767
1653400500000|2022-05-24 13:55:00|12669.4|12668.1|12670.9|12668.4|12680.3|12679.4|12667.3|12665.9|1819
1653400800000|2022-05-24 14:00:00|12671|12669.1|12649.2|12647.2|12671.5|12669.9|12639.8|12637.9|2235
1653401100000|2022-05-24 14:05:00|12648.6|12647.6|12652.4|12651.4|12655.1|12653.8|12642.7|12641.3|1906
1653401400000|2022-05-24 14:10:00|12652.6|12651.6|12646.2|12645.2|12659.3|12657.3|12645.8|12644.5|1796
1653401700000|2022-05-24 14:15:00|12646.5|12645.5|12646.5|12645.5|12655.3|12654.3|12639.6|12638.4|1871
1653402000000|2022-05-24 14:20:00|12646.3|12645.6|12648.1|12647.1|12655.1|12653.9|12645.2|12643.8|1992
1653402300000|2022-05-24 14:25:00|12648|12647|12647.5|12646.5|12653.1|12651.8|12643.3|12641.9|1725
1653402600000|2022-05-24 14:30:00|12647.4|12646.4|12639.4|12638.4|12650.4|12649.3|12636.8|12635.6|1622
1653402900000|2022-05-24 14:35:00|12639.8|12639.1|12642.7|12641.7|12644.7|12643.4|12638.6|12637.6|1315
1653403200000|2022-05-24 14:40:00|12641.9|12640.9|12653.6|12652|12657.6|12656.2|12641.6|12640.2|1432
1653403500000|2022-05-24 14:45:00|12653.8|12651.8|12649.1|12648.1|12656.1|12655|12645.8|12645|1160
1653403800000|2022-05-24 14:50:00|12649|12648|12647.3|12646.3|12652.7|12651.7|12644.6|12643.4|1389
1653404100000|2022-05-24 14:55:00|12647.4|12646.4|12651.8|12650.8|12653.6|12652.5|12645.6|12644.2|1200
1653404400000|2022-05-24 15:00:00|12652.4|12651.4|12660.9|12659.9|12665.9|12664.9|12652.4|12651.1|1369
1653404700000|2022-05-24 15:05:00|12661.2|12659.6|12657|12656|12662.8|12661.8|12654.5|12653.7|896
1653405000000|2022-05-24 15:10:00|12656.6|12655.6|12660.8|12659.8|12670.3|12669.3|12655.8|12655.1|1304
1653405300000|2022-05-24 15:15:00|12661.1|12659.5|12655.4|12653.9|12664.9|12663.8|12654.9|12653.9|1026
1653405600000|2022-05-24 15:20:00|12654.9|12654|12657.3|12656.3|12659.7|12658.1|12653.1|12651.8|1035
1653405900000|2022-05-24 15:25:00|12657.2|12656.2|12654.4|12652.8|12657.8|12656.6|12648.4|12647.3|1168
1653406200000|2022-05-24 15:30:00|12654.1|12652.9|12653.6|12651.8|12654.4|12653.3|12650.4|12649|1030
1653406500000|2022-05-24 15:35:00|12653.2|12651.9|12650|12649|12654.3|12653.3|12650|12648.7|862
1653406800000|2022-05-24 15:40:00|12650.3|12648.8|12657.9|12657.2|12658.4|12657.7|12649.9|12648.7|1340
1653407100000|2022-05-24 15:45:00|12657.8|12657.1|12665.5|12664.5|12667.6|12666.7|12657.6|12656.7|1098
1653407400000|2022-05-24 15:50:00|12665.7|12664.7|12658.6|12657.6|12666.8|12665.8|12658.6|12657.3|998
1653407700000|2022-05-24 15:55:00|12658.7|12657.7|12656.4|12655.4|12659.3|12658.3|12655.8|12654.7|838
1653408000000|2022-05-24 16:00:00|12656.5|12655.5|12658.9|12657.9|12662.8|12661.6|12656.4|12655.4|899
1653408300000|2022-05-24 16:05:00|12659.2|12657.7|12662.1|12661.1|12666.1|12664.9|12657.1|12655.9|1104
1653408600000|2022-05-24 16:10:00|12662.3|12660.8|12662.6|12660.9|12664.1|12663|12659|12657.8|922
1653408900000|2022-05-24 16:15:00|12662.5|12661.1|12663.8|12662|12665.6|12664.3|12660.9|12659.7|930
1653409200000|2022-05-24 16:20:00|12663.9|12662.1|12663.1|12662.1|12667.2|12666.2|12658.8|12657.1|1007
1653409500000|2022-05-24 16:25:00|12663.4|12662.4|12661.2|12660.2|12664.1|12662.7|12659.9|12658.7|1027
1653409800000|2022-05-24 16:30:00|12661.5|12660|12657|12655.5|12661.5|12660.2|12652.4|12651.1|1017
1653410100000|2022-05-24 16:35:00|12656.8|12655.8|12651.4|12650.4|12657.5|12656.5|12650.4|12649.4|744
1653410400000|2022-05-24 16:40:00|12651.3|12650.7|12651.3|12650.3|12654.1|12653.2|12649.4|12648.7|642
1653410700000|2022-05-24 16:45:00|12651.2|12650.5|12651.2|12650.2|12652.6|12651.7|12648.7|12648|625
1653411000000|2022-05-24 16:50:00|12651|12650|12653.9|12652.9|12653.9|12652.9|12649.9|12648.7|621
1653411300000|2022-05-24 16:55:00|12654|12653|12657.4|12656.4|12662.4|12660.6|12654|12652.8|763
1653411600000|2022-05-24 17:00:00|12657.3|12656.6|12655.6|12654.6|12657.5|12656.6|12652.5|12651.5|931
1653411900000|2022-05-24 17:05:00|12655.7|12654.7|12657.4|12656.4|12658|12656.9|12653.8|12652.8|557
1653412200000|2022-05-24 17:10:00|12657.5|12656.5|12655.7|12654.7|12658.2|12657.2|12655.1|12654.1|591
1653412500000|2022-05-24 17:15:00|12655.6|12654.6|12657.2|12656.2|12658.5|12657.4|12655|12654|570
1653412800000|2022-05-24 17:20:00|12657.1|12656.1|12657.4|12656.7|12659.2|12658.5|12656.4|12655.3|563
1653413100000|2022-05-24 17:25:00|12657.2|12656.5|12659.5|12658.5|12660.1|12658.9|12657.2|12656.2|567
1653413400000|2022-05-24 17:30:00|12659.3|12658.3|12658.6|12657.6|12660.4|12659.4|12657.5|12656.5|656
1653413700000|2022-05-24 17:35:00|12658.9|12657.4|12662.3|12661.3|12662.3|12661.3|12658.7|12657.4|649
1653414000000|2022-05-24 17:40:00|12662.2|12661.2|12667.2|12666.2|12667.6|12666.5|12661.9|12660.9|673
1653414300000|2022-05-24 17:45:00|12667.1|12666.1|12666.7|12666|12668.3|12667.5|12664.9|12663.7|544
1653414600000|2022-05-24 17:50:00|12666.8|12665.7|12677.3|12676.3|12678.2|12677|12666.4|12665.2|751
1653414900000|2022-05-24 17:55:00|12677.6|12676|12676.7|12675.7|12677.8|12676.9|12673.6|12672.8|700
1653415200000|2022-05-24 18:00:00|12676.6|12675.9|12673.1|12672.4|12677.1|12676.2|12671.7|12670.8|648
1653415500000|2022-05-24 18:05:00|12673.3|12672.3|12671.6|12670.6|12673.7|12672.6|12671|12669.8|633
1653415800000|2022-05-24 18:10:00|12671.8|12670.8|12678|12677|12679|12677.9|12671.3|12669.8|727
1653416100000|2022-05-24 18:15:00|12678.1|12677.1|12678|12677.3|12681.4|12680.4|12676.2|12675.4|662
1653416400000|2022-05-24 18:20:00|12678.1|12677.4|12676.2|12675.2|12679.5|12678.5|12676.1|12674.9|664
1653416700000|2022-05-24 18:25:00|12676.5|12675|12673.7|12672.2|12677.5|12676.2|12672.3|12671.1|679
1653417000000|2022-05-24 18:30:00|12673.4|12672.4|12675.7|12674.7|12676.7|12675.8|12673.3|12672.3|461
1653417300000|2022-05-24 18:35:00|12675.2|12674.5|12686.2|12685.2|12687|12686.1|12675.1|12674.3|730
1653417600000|2022-05-24 18:40:00|12686.1|12685.4|12677.1|12676.1|12688.2|12687.3|12676.6|12675.8|944
1653417900000|2022-05-24 18:45:00|12676.8|12675.8|12676.1|12675.1|12678.8|12677.8|12675.6|12674.7|483
1653418200000|2022-05-24 18:50:00|12676|12675|12679.7|12678.7|12680|12678.9|12674.6|12673.7|814
1653418500000|2022-05-24 18:55:00|12679.5|12678.5|12681.5|12680.8|12682.1|12681|12678.3|12677.2|601
1653418800000|2022-05-24 19:00:00|12681.6|12680.5|12680.8|12679.8|12684.7|12683.3|12679.9|12678.5|903
1653419100000|2022-05-24 19:05:00|12680.7|12679.7|12678.4|12677.7|12682.8|12681.4|12677.5|12676.3|717
1653419400000|2022-05-24 19:10:00|12678.5|12677.5|12682.9|12682.2|12683.1|12682.2|12677.6|12676.4|648
1653419700000|2022-05-24 19:15:00|12683.2|12682.5|12680.2|12679.2|12685.9|12684.4|12679.7|12678|736
1653420000000|2022-05-24 19:20:00|12680.1|12679.1|12677.8|12677.1|12680.5|12679.1|12677.7|12676.5|561
1653420300000|2022-05-24 19:25:00|12678|12677|12682.8|12681.8|12682.8|12682|12678|12677|398
1653420600000|2022-05-24 19:30:00|12682.7|12681.7|12683.1|12682.1|12684.2|12682.9|12681.1|12679.9|430
1653420900000|2022-05-24 19:35:00|12683.3|12681.8|12686|12685|12687.2|12685.7|12682.7|12681.5|685
1653421200000|2022-05-24 19:40:00|12686.5|12684.9|12685.1|12684.4|12690|12688.8|12685|12684|572
1653421500000|2022-05-24 19:45:00|12685.6|12684.6|12686.4|12685.4|12688.4|12687.6|12685.1|12683.8|481
1653421800000|2022-05-24 19:50:00|12686.5|12685.8|12684.7|12683.7|12688.5|12687|12684.1|12683.2|633
1653422100000|2022-05-24 19:55:00|12684.3|12683.6|12688.5|12687.5|12689.7|12688.4|12684.1|12683.1|584
1653422400000|2022-05-24 20:00:00|12688|12687.3|12689.6|12688.6|12690.3|12688.7|12687.6|12686.4|488
1653422700000|2022-05-24 20:05:00|12689.5|12688.5|12686.8|12685.8|12690.1|12688.6|12686.8|12685.3|421
1653423000000|2022-05-24 20:10:00|12687.1|12685.6|12689.3|12688.3|12690.6|12689.5|12686.6|12685.1|417
1653423300000|2022-05-24 20:15:00|12689.6|12688.1|12688.2|12687.2|12690.2|12688.7|12688.1|12686.9|279
1653423600000|2022-05-24 20:20:00|12688.3|12687.3|12684.7|12683.7|12690|12688.5|12684.5|12683|383
1653423900000|2022-05-24 20:25:00|12684.6|12683.6|12683.5|12681.8|12686.7|12685.2|12682.5|12681.2|393
1653424200000|2022-05-24 20:30:00|12683.2|12681.9|12684.9|12683.1|12684.9|12683.6|12683.1|12681.9|495
1653424500000|2022-05-24 20:35:00|12685|12683|12682|12681|12685|12683.5|12680.8|12679.3|253
1653424800000|2022-05-24 20:40:00|12682.1|12681.1|12684.9|12682.9|12685.7|12684.3|12682|12680.8|355
1653425100000|2022-05-24 20:45:00|12685.1|12682.8|12688|12685.8|12688.6|12686.5|12684.9|12682.6|368
1653425400000|2022-05-24 20:50:00|12688.2|12686.4|12686.8|12684.8|12689.2|12687.3|12686.4|12684.7|529
1653425700000|2022-05-24 20:55:00|12686.6|12685|12686.7|12680.7|12689.4|12686.5|12685.1|12679.7|474
1653426000000|2022-05-24 21:00:00|12686.6|12680.6|12685.8|12679.8|12688|12682|12680.7|12674.7|64
1653426300000|2022-05-24 21:05:00|12685.7|12679.7|12685.3|12680.7|12685.7|12680.9|12685|12679|344
1653426600000|2022-05-24 21:10:00|12685.9|12679.9|12688.3|12684.7|12690.6|12685.1|12685.2|12679.6|566
1653426900000|2022-05-24 21:15:00|12688.2|12684.8|12688.6|12684.9|12688.7|12685.2|12687.6|12683.8|152
1653427200000|2022-05-24 21:20:00|12688.4|12684.8|12688.1|12684.8|12688.5|12685.3|12687.3|12683.7|88
1653427500000|2022-05-24 21:25:00|12688.2|12685.2|12688.1|12685|12688.7|12685.2|12687.3|12682.5|110
1653427800000|2022-05-24 21:30:00|12687.7|12684.9|12686.3|12682.1|12688.7|12685.2|12685.2|12681.2|347
1653428100000|2022-05-24 21:35:00|12686.8|12682.5|12686.2|12682.1|12688.5|12683.4|12685.5|12681.3|1055
1653428400000|2022-05-24 21:40:00|12686.3|12682.2|12686.6|12682.3|12689.4|12683.4|12686.1|12681.5|1314
1653428700000|2022-05-24 21:45:00|12686.8|12682.4|12687.2|12682.3|12689|12683.6|12686.2|12681.5|1294
1653429000000|2022-05-24 21:50:00|12687.8|12682.1|12685.6|12682.3|12688.3|12683.1|12685.4|12681.6|1237
1653429300000|2022-05-24 21:55:00|12685.9|12682.5|12686.7|12682.3|12688.2|12683.7|12685.2|12681.6|632
1653429600000|2022-05-24 22:00:00|12686.8|12682.4|12690.1|12687.5|12692|12688.2|12686.8|12681.6|970
1653429900000|2022-05-24 22:05:00|12690.2|12687.6|12689.4|12688.4|12690.5|12688.8|12689.2|12686|668
1653430200000|2022-05-24 22:10:00|12689.3|12688.3|12689|12687.2|12690.6|12688.7|12688.2|12685.6|1016
1653430500000|2022-05-24 22:15:00|12689.2|12687.1|12686.8|12684.6|12689.7|12687.6|12686.1|12684.5|829
1653430800000|2022-05-24 22:20:00|12686.9|12684.4|12687.4|12685.7|12687.8|12686.2|12685.4|12683.3|618
1653431100000|2022-05-24 22:25:00|12687.3|12685.8|12687.2|12684.6|12687.9|12686.2|12685.6|12684|697
1653431400000|2022-05-24 22:30:00|12686.9|12684.8|12686.7|12685.2|12687.4|12686.1|12685.4|12684.2|771
1653431700000|2022-05-24 22:35:00|12686.4|12685.4|12685.8|12684.8|12688.1|12686.2|12685.6|12683.7|357
1653432000000|2022-05-24 22:40:00|12685.7|12684.7|12687.4|12685.8|12689.6|12687.5|12685.5|12683.7|569
1653432300000|2022-05-24 22:45:00|12688.3|12685.6|12687.5|12685.6|12690.4|12688.4|12686.2|12684.5|588
1653432600000|2022-05-24 22:50:00|12687.6|12685.5|12683|12681.2|12687.6|12685.6|12682.1|12680.4|727
1653432900000|2022-05-24 22:55:00|12682.8|12681.3|12682.2|12680.7|12683.6|12682.1|12678.7|12677|860
1653433200000|2022-05-24 23:00:00|12682|12681|12685.8|12684.3|12686.1|12684.9|12681.1|12679.9|534
1653433500000|2022-05-24 23:05:00|12685.5|12684.5|12687.6|12686|12687.7|12686.7|12684.4|12683|505
1653433800000|2022-05-24 23:10:00|12687.7|12685.9|12689|12688.3|12693.1|12691.7|12687.1|12685.9|738
1653434100000|2022-05-24 23:15:00|12689.2|12688.2|12688|12687|12690.5|12689.4|12686|12684.7|721
1653434400000|2022-05-24 23:20:00|12688.1|12687.1|12685.5|12684.5|12689.6|12688.4|12685.4|12684.3|649
1653434700000|2022-05-24 23:25:00|12685.1|12684.4|12687.8|12686.8|12688|12686.9|12683.6|12682.6|479
1653435000000|2022-05-24 23:30:00|12687.7|12686.7|12686.8|12685.8|12687.8|12686.7|12684.3|12683|411
1653435300000|2022-05-24 23:35:00|12686.7|12685.7|12689.6|12688.6|12690.8|12689.5|12686.3|12685|476
1653435600000|2022-05-24 23:40:00|12688.9|12687.9|12686|12685|12690.2|12689|12685.4|12683.9|532
1653435900000|2022-05-24 23:45:00|12686.1|12685.1|12680.5|12679.5|12686.4|12685.5|12680.4|12678.6|537
1653436200000|2022-05-24 23:50:00|12680.7|12679.7|12678.3|12677.3|12682.2|12681.5|12677.9|12676.8|433
1653436500000|2022-05-24 23:55:00|12678.4|12677.4|12674.3|12673.3|12678.9|12677.8|12672.2|12670.7|777
1653436800000|2022-05-25 00:00:00|12673.8|12672.8|12672.2|12671.5|12674.2|12672.9|12665.9|12664.7|1081
1653437100000|2022-05-25 00:05:00|12672.3|12671.6|12678.1|12677.1|12678.3|12677.4|12672.3|12671.4|589
1653437400000|2022-05-25 00:10:00|12677.7|12676.7|12681.9|12680.9|12684.8|12683.8|12676.9|12676|530
1653437700000|2022-05-25 00:15:00|12681.5|12680.5|12679.4|12678.4|12682.9|12681.9|12677.1|12675.9|719
1653438000000|2022-05-25 00:20:00|12680|12679|12686.2|12685.2|12688.1|12686.9|12679.5|12678.5|715
1653438300000|2022-05-25 00:25:00|12686.3|12685.3|12689.4|12688.4|12690.2|12689.2|12683.8|12683|664
1653438600000|2022-05-25 00:30:00|12689.5|12688.5|12691.3|12690.3|12695|12693.9|12689.4|12688.4|820
1653438900000|2022-05-25 00:35:00|12691.4|12690.4|12693.4|12692.4|12696|12694.9|12690.4|12689.7|525
1653439200000|2022-05-25 00:40:00|12693.5|12692.5|12692.3|12691.3|12695.6|12694.5|12692.1|12691.1|602
1653439500000|2022-05-25 00:45:00|12692.4|12691.4|12694.9|12693.2|12695.6|12694.8|12682|12679.9|1241
1653439800000|2022-05-25 00:50:00|12694.8|12692.8|12696.2|12695.2|12699.3|12698.1|12685.3|12684|1513
1653440100000|2022-05-25 00:55:00|12696.4|12695.4|12690.6|12689.6|12697.7|12696.5|12689.5|12688.1|1086
1653440400000|2022-05-25 01:00:00|12690.5|12689.5|12685|12684|12696.6|12695.3|12682|12680.6|1106
1653440700000|2022-05-25 01:05:00|12685.1|12684.1|12701.4|12700.4|12707.8|12705.6|12684.3|12683.1|1320
1653441000000|2022-05-25 01:10:00|12701.5|12699.7|12697|12695.4|12705.8|12704.5|12695.1|12693.9|1244
1653441300000|2022-05-25 01:15:00|12696.7|12695.7|12691|12690|12700|12698.7|12689.7|12688.5|997
1653441600000|2022-05-25 01:20:00|12690.9|12689.9|12684.5|12683.5|12692.3|12691.3|12681.8|12680.8|836
1653441900000|2022-05-25 01:25:00|12684.4|12683.4|12681.9|12680.9|12689.6|12688.8|12680.1|12679.1|857
1653442200000|2022-05-25 01:30:00|12682|12681|12684|12683.3|12685.5|12684.5|12679.7|12678.7|801
1653442500000|2022-05-25 01:35:00|12683.9|12683.2|12690.4|12689.4|12692.2|12691.2|12681|12679.8|786
1653442800000|2022-05-25 01:40:00|12690.5|12689.5|12685.6|12684.6|12692.8|12691.8|12685.2|12683.8|658
1653443100000|2022-05-25 01:45:00|12685.5|12684.5|12688.5|12687.5|12690.8|12689.8|12685.4|12684.5|567
1653443400000|2022-05-25 01:50:00|12688.4|12687.4|12684.9|12683.9|12688.5|12687.5|12681.3|12679.5|629
1653443700000|2022-05-25 01:55:00|12685|12683.8|12690.1|12689.1|12690.9|12689.8|12682.8|12681.7|783
1653444000000|2022-05-25 02:00:00|12690.2|12689.2|12683.8|12682.8|12693.6|12692.6|12682|12680.7|1357
1653444300000|2022-05-25 02:05:00|12684|12682.6|12682.1|12681.1|12685.2|12683.9|12680.8|12679.6|819
1653444600000|2022-05-25 02:10:00|12682.5|12681.5|12683|12682|12686|12685.3|12681.7|12680.7|605
1653444900000|2022-05-25 02:15:00|12683.1|12682.1|12686.4|12685.4|12689.7|12688.8|12683|12682|808
1653445200000|2022-05-25 02:20:00|12686.3|12685.3|12694.4|12693.4|12695.4|12694.4|12686|12685.2|526
1653445500000|2022-05-25 02:25:00|12694.6|12693.6|12692.6|12691.6|12695.9|12695|12691.9|12691.1|523
1653445800000|2022-05-25 02:30:00|12692.7|12691.7|12701.9|12700.9|12702|12701.1|12690.3|12689.4|705
1653446100000|2022-05-25 02:35:00|12702|12701|12700.8|12699.8|12706.6|12705.8|12700.6|12699.6|910
1653446400000|2022-05-25 02:40:00|12700.9|12699.9|12697.9|12696.9|12702.1|12701.4|12697.3|12696.3|676
1653446700000|2022-05-25 02:45:00|12697.8|12696.8|12701.3|12700.3|12703.2|12702.1|12696.6|12695.3|665
1653447000000|2022-05-25 02:50:00|12701.4|12700.4|12702|12701|12704|12703|12701.2|12700.2|544
1653447300000|2022-05-25 02:55:00|12702.1|12701.1|12703.3|12702.6|12705.1|12704.1|12699|12698|563
1653447600000|2022-05-25 03:00:00|12703.6|12702.1|12713.7|12712.7|12723.1|12721.1|12701.8|12700.7|1181
1653447900000|2022-05-25 03:05:00|12713.6|12712.6|12712.3|12711.3|12718.2|12717.1|12711.1|12710.2|685
1653448200000|2022-05-25 03:10:00|12712.7|12711.1|12713|12712|12717|12716|12711.6|12710.4|605
1653448500000|2022-05-25 03:15:00|12713.1|12712.1|12711|12710|12715.1|12714.2|12709.1|12708.1|484
1653448800000|2022-05-25 03:20:00|12711.1|12710.1|12708.4|12707.4|12711.1|12710.1|12706.3|12705.3|513
1653449100000|2022-05-25 03:25:00|12708.5|12707.5|12706.3|12705.3|12709.2|12708.2|12704|12703.2|626
1653449400000|2022-05-25 03:30:00|12706.4|12705.4|12711.7|12710.7|12712.2|12711.2|12706.2|12705.2|601
1653449700000|2022-05-25 03:35:00|12711.6|12710.6|12714.1|12713.1|12715.2|12714.2|12711|12710|514
1653450000000|2022-05-25 03:40:00|12714|12713|12711.3|12710.3|12715|12713.8|12709.6|12708.6|771
1653450300000|2022-05-25 03:45:00|12711.4|12710.4|12710.1|12709.4|12712.1|12711.1|12708.5|12707.6|685
1653450600000|2022-05-25 03:50:00|12710.2|12709.5|12708.7|12707.7|12711.3|12710.4|12708.4|12707.5|468
1653450900000|2022-05-25 03:55:00|12708.6|12707.6|12708.7|12707.7|12712.2|12711.2|12708.1|12707.1|584
1653451200000|2022-05-25 04:00:00|12708.9|12708.2|12712.4|12711.7|12714.6|12713.6|12708.9|12708.2|505
1653451500000|2022-05-25 04:05:00|12712.3|12711.6|12710|12709|12712.5|12711.7|12708.2|12707.2|328
1653451800000|2022-05-25 04:10:00|12709.9|12708.9|12709.5|12708.5|12710.6|12709.6|12708.4|12707.6|321
1653452100000|2022-05-25 04:15:00|12709.4|12708.4|12705|12704|12709.6|12708.6|12703.9|12703|427
1653452400000|2022-05-25 04:20:00|12704.9|12703.9|12703.6|12702.6|12708.4|12707.5|12700.6|12699.2|554
1653452700000|2022-05-25 04:25:00|12703.7|12702.7|12697.3|12696.3|12703.7|12702.7|12695.9|12694.9|596
1653453000000|2022-05-25 04:30:00|12697|12696|12699.1|12698.1|12700.6|12699.5|12696.9|12695.9|359
1653453300000|2022-05-25 04:35:00|12699.2|12698.2|12700.1|12699.1|12700.6|12699.8|12698.2|12697.5|311
1653453600000|2022-05-25 04:40:00|12699.9|12699.2|12699.9|12698.9|12700.8|12699.9|12698.9|12698.1|288
1653453900000|2022-05-25 04:45:00|12699.8|12698.8|12698.6|12697.9|12699.9|12698.9|12696.2|12695.3|262
1653454200000|2022-05-25 04:50:00|12698.7|12698|12697.6|12696.9|12699.3|12698.4|12696.7|12695.7|386
1653454500000|2022-05-25 04:55:00|12697.4|12696.7|12695.4|12694.4|12698.3|12697.3|12694.8|12694.1|449
1653454800000|2022-05-25 05:00:00|12695.5|12694.5|12696|12695|12696.4|12695.7|12691.5|12690.6|438
1653455100000|2022-05-25 05:05:00|12695.9|12695.2|12694.2|12693.5|12696.4|12695.7|12692.7|12691.9|336
1653455400000|2022-05-25 05:10:00|12694.3|12693.6|12696|12695|12698.5|12697.7|12694.1|12693.4|386
1653455700000|2022-05-25 05:15:00|12696.1|12695.1|12699.2|12698.2|12701.8|12700.8|12694.2|12693.5|421
1653456000000|2022-05-25 05:20:00|12698.9|12698.3|12699.6|12698.9|12702.6|12701.9|12697.9|12697.1|430
1653456300000|2022-05-25 05:25:00|12699.7|12698.7|12702.3|12701.3|12702.5|12701.6|12697.7|12696.9|303
1653456600000|2022-05-25 05:30:00|12702|12701.4|12703.9|12702.9|12705.1|12704.1|12702|12701.3|464
1653456900000|2022-05-25 05:35:00|12703.8|12702.8|12705.6|12704.9|12706|12705.3|12703|12702.3|468
1653457200000|2022-05-25 05:40:00|12705.7|12705|12702.7|12701.7|12706.3|12705.6|12702.6|12701.6|387
1653457500000|2022-05-25 05:45:00|12702.8|12701.8|12699.9|12698.9|12704.1|12703.3|12699.3|12698.5|436
1653457800000|2022-05-25 05:50:00|12699.8|12698.8|12699.9|12699.2|12701.3|12700.4|12699.1|12698.2|508
1653458100000|2022-05-25 05:55:00|12699.8|12699.1|12701.4|12700.4|12702.1|12700.9|12696.2|12695.3|743
1653458400000|2022-05-25 06:00:00|12702|12701|12700.6|12699.6|12703.7|12702.7|12699|12697.9|739
1653458700000|2022-05-25 06:05:00|12700.7|12699.7|12700|12699|12704.2|12703.2|12698.3|12697.5|774
1653459000000|2022-05-25 06:10:00|12700.7|12699.7|12703.3|12702.3|12703.8|12702.6|12700.1|12699.2|636
1653459300000|2022-05-25 06:15:00|12703.2|12702.2|12688.7|12687.7|12703.6|12702.8|12684.2|12683.5|1015
1653459600000|2022-05-25 06:20:00|12688.8|12687.8|12693.3|12692.3|12694.2|12692.8|12687.1|12686.1|821
1653459900000|2022-05-25 06:25:00|12693.2|12692.2|12695|12694|12699.2|12698.2|12692.5|12691.5|716
1653460200000|2022-05-25 06:30:00|12695.1|12694.1|12698.6|12697.6|12701.1|12699.8|12695.1|12694.1|762
1653460500000|2022-05-25 06:35:00|12698.9|12697.3|12697|12696|12701.1|12699.9|12695.5|12694.2|1107
1653460800000|2022-05-25 06:40:00|12696.9|12695.9|12694.1|12692.4|12698.3|12697.1|12690.6|12689|1241
1653461100000|2022-05-25 06:45:00|12693.6|12692.6|12696.7|12695.7|12698.2|12697.4|12692.5|12691.4|747
1653461400000|2022-05-25 06:50:00|12696.6|12695.6|12696.8|12695.8|12697.4|12696.6|12693.1|12692.1|761
1653461700000|2022-05-25 06:55:00|12696.2|12695.5|12699.6|12698.6|12701.1|12700.1|12696.2|12695.4|821
1653462000000|2022-05-25 07:00:00|12699.7|12698.7|12710.1|12709.1|12714.7|12713.7|12699.3|12698.3|1399
1653462300000|2022-05-25 07:05:00|12710|12709|12706.9|12705.9|12712.2|12711.5|12703.7|12702.3|1053
1653462600000|2022-05-25 07:10:00|12707|12706|12706.5|12705.5|12711.2|12710.5|12706.4|12705.4|826
1653462900000|2022-05-25 07:15:00|12706.4|12705.4|12724.9|12723.2|12730.4|12729.1|12705.9|12704.5|1622
1653463200000|2022-05-25 07:20:00|12724.8|12723.3|12721.2|12720.2|12727.4|12726|12718.3|12716.8|1291
1653463500000|2022-05-25 07:25:00|12721.3|12720.3|12720.2|12719.2|12726.7|12725.7|12719.7|12718.4|1103
1653463800000|2022-05-25 07:30:00|12720.3|12719.3|12719|12718.3|12721.9|12720.6|12715.7|12714.4|956
1653464100000|2022-05-25 07:35:00|12719.2|12718.2|12719.6|12718.9|12724.1|12723.1|12716.8|12715.7|1007
1653464400000|2022-05-25 07:40:00|12719.5|12718.8|12720.2|12719.2|12721.4|12720.5|12717.4|12716.4|849
1653464700000|2022-05-25 07:45:00|12720.3|12719.3|12717.4|12716.4|12721.7|12721|12716.1|12714.9|991
1653465000000|2022-05-25 07:50:00|12717.5|12716.5|12717.4|12716.4|12719.8|12718.9|12716.5|12715|836
1653465300000|2022-05-25 07:55:00|12717.5|12716.5|12712.6|12711.9|12721.4|12720.6|12711.1|12710.2|874
1653465600000|2022-05-25 08:00:00|12712.5|12711.8|12711.2|12710.2|12716.1|12714.7|12706.7|12705.7|1094
1653465900000|2022-05-25 08:05:00|12711.7|12710.7|12704.1|12703.1|12712.4|12711.7|12703.8|12702.8|1044
1653466200000|2022-05-25 08:10:00|12704|12703|12708|12707|12709.2|12708|12702.5|12701.7|1022
1653466500000|2022-05-25 08:15:00|12707.8|12706.8|12698.9|12697.9|12708.3|12707.3|12693.6|12692.6|961
1653466800000|2022-05-25 08:20:00|12699.2|12697.7|12696.7|12695.7|12700.2|12699.3|12694.9|12693.7|780
1653467100000|2022-05-25 08:25:00|12697.3|12696.3|12695.9|12694.9|12700.4|12699.6|12695.1|12693.8|788
1653467400000|2022-05-25 08:30:00|12696.1|12694.6|12704.7|12703.7|12705|12703.8|12695.7|12694.4|819
1653467700000|2022-05-25 08:35:00|12704.6|12703.6|12707.2|12705.5|12707.2|12705.7|12697.9|12696.2|1182
1653468000000|2022-05-25 08:40:00|12707.3|12705.3|12706.7|12706|12708.9|12708.2|12703|12701.7|818
1653468300000|2022-05-25 08:45:00|12706.8|12705.8|12709.1|12708.1|12710.2|12709.3|12704.2|12703|623
1653468600000|2022-05-25 08:50:00|12709.2|12708.2|12707|12706|12709.5|12708.6|12706.1|12705.1|571
1653468900000|2022-05-25 08:55:00|12706.4|12705.4|12706.5|12705.5|12709.4|12708.7|12704|12703.1|658
1653469200000|2022-05-25 09:00:00|12706.6|12705.6|12705.6|12704.6|12707.4|12706.4|12703.1|12702.1|676
1653469500000|2022-05-25 09:05:00|12705.5|12704.5|12708.4|12706.5|12708.4|12707.1|12703.5|12702.5|627
1653469800000|2022-05-25 09:10:00|12708|12707|12705.6|12704.6|12710.2|12709.2|12704.7|12703.7|764
1653470100000|2022-05-25 09:15:00|12705.7|12704.7|12707.7|12706.2|12708.1|12707.1|12704.6|12703.6|785
1653470400000|2022-05-25 09:20:00|12707.4|12706.4|12699|12698|12707.6|12706.9|12697.7|12696.6|839
1653470700000|2022-05-25 09:25:00|12698.8|12697.8|12699.6|12698.6|12701.5|12700.4|12696.2|12695.2|704
1653471000000|2022-05-25 09:30:00|12699.7|12698.7|12699.9|12698.9|12700.8|12699.9|12695.7|12694.6|716
1653471300000|2022-05-25 09:35:00|12700|12699|12700.8|12699.8|12701.7|12700.6|12699.8|12698.9|528
1653471600000|2022-05-25 09:40:00|12700.9|12699.9|12703.8|12703.1|12705.2|12704|12700.4|12699.6|543
1653471900000|2022-05-25 09:45:00|12703.7|12703|12710.6|12709.6|12712.3|12711.3|12703.3|12702.6|585
1653472200000|2022-05-25 09:50:00|12710.4|12709.7|12713|12712|12713.5|12712.6|12709.9|12708.7|642
1653472500000|2022-05-25 09:55:00|12712.9|12711.9|12711.8|12710.8|12713.7|12712.9|12711.2|12710.3|663
1653472800000|2022-05-25 10:00:00|12712|12711|12712.5|12711.5|12712.6|12711.9|12708|12706.9|651
1653473100000|2022-05-25 10:05:00|12712.1|12711.4|12715.5|12714.5|12716.3|12715.6|12711.7|12710.8|455
1653473400000|2022-05-25 10:10:00|12715.4|12714.4|12713.7|12712.7|12715.5|12714.7|12711.1|12709.9|409
1653473700000|2022-05-25 10:15:00|12714.4|12713.4|12713.4|12712.4|12715.6|12714.5|12712.1|12711.3|408
1653474000000|2022-05-25 10:20:00|12713.3|12712.3|12709.4|12708.7|12713.6|12712.6|12708.4|12707.5|393
1653474300000|2022-05-25 10:25:00|12709.5|12708.8|12708.1|12707.4|12710.2|12709.4|12707.7|12706.9|473
1653474600000|2022-05-25 10:30:00|12708.3|12707.3|12710.8|12709.8|12712.6|12711.5|12707.1|12706.4|609
1653474900000|2022-05-25 10:35:00|12710.7|12709.7|12713.6|12712.6|12713.8|12713|12710.4|12709.4|373
1653475200000|2022-05-25 10:40:00|12713.4|12712.4|12715.6|12714.9|12716.5|12715.5|12712.6|12711.9|538
1653475500000|2022-05-25 10:45:00|12715.7|12715|12713.4|12712.7|12715.9|12715|12713.1|12712.3|628
1653475800000|2022-05-25 10:50:00|12713.6|12712.6|12714.1|12713.4|12714.7|12713.9|12711.7|12710.9|615
1653476100000|2022-05-25 10:55:00|12714|12713.3|12715.8|12715.1|12716.1|12715.1|12712.5|12711.5|573
1653476400000|2022-05-25 11:00:00|12715.9|12715.2|12717.2|12715.6|12719|12718.2|12715.9|12714.6|648
1653476700000|2022-05-25 11:05:00|12716.9|12715.9|12716.8|12715.8|12718.9|12718.1|12715.6|12714.7|506
1653477000000|2022-05-25 11:10:00|12716.7|12715.7|12707.5|12706.5|12716.7|12715.7|12707.3|12706.4|521
1653477300000|2022-05-25 11:15:00|12707.6|12706.6|12704.1|12703.1|12710.3|12709.6|12703.6|12702.9|526
1653477600000|2022-05-25 11:20:00|12704|12703.3|12702.2|12700.3|12706.1|12705.1|12700.4|12699.4|619
1653477900000|2022-05-25 11:25:00|12701.6|12700.9|12705|12704.3|12705.6|12704.6|12698.7|12697.7|830
1653478200000|2022-05-25 11:30:00|12705.2|12704.2|12700|12699|12705.8|12704.5|12699.3|12698.5|1242
1653478500000|2022-05-25 11:35:00|12700.1|12699.1|12696.8|12695.8|12701|12700|12693.9|12693.2|1034
1653478800000|2022-05-25 11:40:00|12696.7|12696|12690.4|12689.7|12697.2|12696.1|12690.2|12689.5|795
1653479100000|2022-05-25 11:45:00|12690.6|12689.9|12691.6|12690.6|12692.5|12691.1|12685.5|12684.8|863
1653479400000|2022-05-25 11:50:00|12691.5|12690.5|12694.7|12694|12697.3|12696.3|12691.5|12690.5|917
1653479700000|2022-05-25 11:55:00|12694.4|12693.7|12697.9|12696.9|12698.5|12697.5|12694.3|12693.4|743
1653480000000|2022-05-25 12:00:00|12697.8|12696.8|12699.4|12698.4|12701.7|12700.7|12697|12695.7|644
1653480300000|2022-05-25 12:05:00|12699.9|12698.9|12691.1|12690.1|12700.2|12699.2|12689.8|12689.1|783
1653480600000|2022-05-25 12:10:00|12690.9|12690.2|12701.5|12700.5|12701.8|12700.8|12690.8|12689.9|741
1653480900000|2022-05-25 12:15:00|12701.4|12700.4|12704.2|12703.2|12706.8|12705.7|12701.1|12700.1|800
1653481200000|2022-05-25 12:20:00|12703.7|12702.7|12698.1|12697.1|12704.5|12703.8|12696.7|12696|843
1653481500000|2022-05-25 12:25:00|12698.2|12697.5|12699.3|12696.8|12701.9|12700.7|12696.7|12695.5|847
1653481800000|2022-05-25 12:30:00|12699.5|12696.5|12687.1|12686.1|12701.6|12698.7|12680.3|12679.3|1640
1653482100000|2022-05-25 12:35:00|12687.5|12686.8|12688.6|12687.6|12690.9|12689.6|12683.5|12682.4|1012
1653482400000|2022-05-25 12:40:00|12688.8|12687.8|12699.3|12698.3|12699.8|12698.5|12687.8|12686.8|1174
1653482700000|2022-05-25 12:45:00|12699.2|12698.2|12708.6|12707.6|12710.8|12709.4|12698|12696.7|1438
1653483000000|2022-05-25 12:50:00|12708.5|12707.5|12705.3|12704.3|12710|12708.9|12702.7|12701.4|1254
1653483300000|2022-05-25 12:55:00|12705.2|12704.2|12706.3|12705.3|12708.9|12708.1|12703.5|12702.6|837
1653483600000|2022-05-25 13:00:00|12706.5|12705.5|12710.6|12709.6|12712.9|12712|12704.7|12703.8|1027
1653483900000|2022-05-25 13:05:00|12710.4|12709.7|12723.5|12722.8|12724.4|12723.6|12709.5|12708.6|1041
1653484200000|2022-05-25 13:10:00|12723.6|12722.6|12715.5|12714.5|12723.6|12722.6|12712.9|12711.9|929
1653484500000|2022-05-25 13:15:00|12715.6|12714.6|12719.4|12718.4|12719.6|12718.8|12715.3|12714.1|768
1653484800000|2022-05-25 13:20:00|12719.3|12718.3|12711.6|12710.6|12720.7|12719.9|12710.9|12709.8|952
1653485100000|2022-05-25 13:25:00|12711.5|12710.5|12709.4|12708.7|12716.1|12715.3|12709.2|12708.3|992
1653485400000|2022-05-25 13:30:00|12709.6|12708.6|12720.6|12719.6|12722.6|12721.6|12709.6|12708.6|1546
1653485700000|2022-05-25 13:35:00|12720.5|12719.5|12724.6|12723.6|12729.7|12728.1|12718.1|12717.2|1273
1653486000000|2022-05-25 13:40:00|12724.8|12723.8|12721.4|12720.7|12726.3|12725.3|12718.7|12717.7|1329
1653486300000|2022-05-25 13:45:00|12721.3|12720.6|12712.9|12711.9|12723.8|12722.7|12712.7|12711.7|1060
1653486600000|2022-05-25 13:50:00|12713.2|12712.2|12718.3|12717.3|12718.5|12717.8|12713.2|12712.2|813
1653486900000|2022-05-25 13:55:00|12718.2|12717.5|12718.4|12717.4|12724.3|12723.6|12718.1|12717.1|916
1653487200000|2022-05-25 14:00:00|12718.3|12717.3|12716.7|12715.7|12723.1|12722|12716.6|12715.5|1001
1653487500000|2022-05-25 14:05:00|12716.4|12715.4|12721.6|12720.6|12721.6|12720.6|12714.1|12713.1|1020
1653487800000|2022-05-25 14:10:00|12721.5|12720.5|12721.3|12720.6|12723.7|12722.9|12715.2|12714.3|950
1653488100000|2022-05-25 14:15:00|12721.4|12720.7|12717.5|12716.8|12722.9|12722.1|12717.5|12716.7|925
1653488400000|2022-05-25 14:20:00|12717.8|12717.1|12718.6|12717.6|12720.3|12719.5|12715.7|12714.8|751
1653488700000|2022-05-25 14:25:00|12718.5|12717.8|12722.3|12721.6|12723.4|12722.2|12718.5|12717.7|818
1653489000000|2022-05-25 14:30:00|12722.4|12721.7|12739.6|12738.6|12745.1|12744.1|12719.3|12718.5|1370
1653489300000|2022-05-25 14:35:00|12739.5|12738.5|12731.8|12730.8|12739.6|12738.8|12731.6|12730.6|1071
1653489600000|2022-05-25 14:40:00|12731.7|12730.7|12728.5|12727.8|12734.3|12733.2|12726.4|12725.1|1080
1653489900000|2022-05-25 14:45:00|12728.7|12727.7|12726.5|12725.5|12731.1|12730.2|12724|12723.2|1019
1653490200000|2022-05-25 14:50:00|12726.6|12725.6|12728.2|12727.5|12730.9|12730|12724|12723|968
1653490500000|2022-05-25 14:55:00|12728.5|12727.7|12737|12736|12738.9|12738.1|12728.4|12727.7|1051
1653490800000|2022-05-25 15:00:00|12737.4|12736.4|12729.9|12728.9|12738.1|12737.1|12727.5|12726.5|943
1653491100000|2022-05-25 15:05:00|12729.8|12728.8|12733.1|12732.1|12737.8|12736.8|12729.4|12728.1|633
1653491400000|2022-05-25 15:10:00|12733.4|12731.7|12731.5|12730.5|12736.1|12735.2|12729.1|12728.2|628
1653491700000|2022-05-25 15:15:00|12731.4|12730.4|12730.2|12729.2|12733|12732.1|12728.9|12727.9|662
1653492000000|2022-05-25 15:20:00|12730.7|12730|12727.3|12726.3|12731.1|12730.2|12726.1|12725.4|742
1653492300000|2022-05-25 15:25:00|12727.2|12726.2|12724.7|12723.7|12728.5|12727.3|12724.1|12723.2|700
1653492600000|2022-05-25 15:30:00|12725|12724|12722.5|12721.5|12725.7|12724.8|12721.9|12721.1|818
1653492900000|2022-05-25 15:35:00|12722.6|12721.6|12724.2|12723.2|12726.1|12725.4|12721.4|12720.4|670
1653493200000|2022-05-25 15:40:00|12724.1|12723.1|12724.4|12723.7|12725.1|12724.2|12720.8|12719.9|594
1653493500000|2022-05-25 15:45:00|12724.5|12723.8|12729.8|12728.8|12731|12729.9|12724.3|12723.5|629
1653493800000|2022-05-25 15:50:00|12730|12728.4|12732.6|12731.6|12736|12735|12729.3|12728.3|715
1653494100000|2022-05-25 15:55:00|12732.5|12731.5|12732.2|12731.2|12734.5|12733.7|12731.1|12730.4|726
1653494400000|2022-05-25 16:00:00|12732.1|12731.1|12734.7|12733.7|12736.3|12735.6|12730.7|12729.4|867
1653494700000|2022-05-25 16:05:00|12734.9|12733.9|12739.5|12738.8|12741.3|12740.2|12734.9|12733.9|677
1653495000000|2022-05-25 16:10:00|12739.7|12738.7|12741.3|12740.3|12741.9|12740.8|12738.6|12737.3|555
1653495300000|2022-05-25 16:15:00|12741|12739.9|12747|12746|12747.8|12746.8|12740.9|12739.8|663
1653495600000|2022-05-25 16:20:00|12746.9|12745.9|12742.1|12741.1|12746.9|12745.9|12738.4|12737.2|683
1653495900000|2022-05-25 16:25:00|12742.2|12741.2|12740.9|12739.9|12742.2|12741.2|12738.4|12737.4|560
1653496200000|2022-05-25 16:30:00|12741|12740|12741.3|12740.3|12743|12742|12739.3|12738.3|502
1653496500000|2022-05-25 16:35:00|12741.2|12740.2|12744.2|12743.2|12744.4|12743.4|12738.7|12737.7|523
1653496800000|2022-05-25 16:40:00|12744.3|12743.3|12747.1|12746.4|12747.9|12747.2|12743.7|12742.9|390
1653497100000|2022-05-25 16:45:00|12747|12746.3|12746.1|12745.4|12747.6|12746.7|12744.1|12743.1|362
1653497400000|2022-05-25 16:50:00|12746.2|12745.2|12746.6|12745.9|12746.7|12745.9|12744.3|12743.1|351
1653497700000|2022-05-25 16:55:00|12746.5|12745.8|12747.3|12746.3|12747.6|12746.5|12743.3|12742.5|479
1653498000000|2022-05-25 17:00:00|12747.1|12746.1|12748.4|12747.4|12750.2|12749.4|12745.1|12743.9|695
1653498300000|2022-05-25 17:05:00|12748.2|12747.2|12745.8|12744.8|12749.3|12748.3|12744.2|12743.2|541
1653498600000|2022-05-25 17:10:00|12745.9|12744.9|12744.1|12743.1|12746.9|12745.7|12742.6|12741.4|570
1653498900000|2022-05-25 17:15:00|12744.2|12743.2|12742.8|12741.8|12745.2|12744.3|12742.5|12741.4|451
1653499200000|2022-05-25 17:20:00|12742.9|12741.9|12742.3|12741.3|12743.8|12742.8|12741.1|12740.3|415
1653499500000|2022-05-25 17:25:00|12742.4|12741.4|12742.6|12741.9|12743.5|12742.7|12740.3|12739.3|563
1653499800000|2022-05-25 17:30:00|12742.5|12741.8|12744.7|12743.7|12745|12744.2|12740.7|12739.6|460
1653500100000|2022-05-25 17:35:00|12744.5|12743.5|12743.6|12742.6|12747.4|12746.4|12742.8|12741.9|529
1653500400000|2022-05-25 17:40:00|12743.7|12742.7|12740.8|12739.8|12744.6|12743.5|12739.9|12738.5|769
1653500700000|2022-05-25 17:45:00|12740.9|12739.9|12743.7|12742.7|12745.5|12744.4|12740.3|12738.8|605
1653501000000|2022-05-25 17:50:00|12743.6|12742.6|12744.4|12743.4|12745.6|12744.6|12743.5|12742.5|656
1653501300000|2022-05-25 17:55:00|12744.5|12743.5|12746.3|12741.6|12747.4|12744.6|12743.6|12741.1|554
1653501600000|2022-05-25 18:00:00|12746.4|12741.7|12730.6|12729|12750.9|12749|12723.9|12721.5|2225
1653501900000|2022-05-25 18:05:00|12730.5|12728.9|12734.6|12733.6|12737|12735.4|12729|12728|1902
1653502200000|2022-05-25 18:10:00|12734.9|12733.4|12726.5|12725.5|12736|12734.7|12726.5|12725.5|1297
1653502500000|2022-05-25 18:15:00|12726.6|12725.6|12735.7|12734|12739|12737.9|12726.2|12725.2|1240
1653502800000|2022-05-25 18:20:00|12735.5|12733.9|12738.2|12737.2|12738.6|12737.6|12735|12733.8|913
1653503100000|2022-05-25 18:25:00|12738.3|12737.3|12741.2|12740.2|12743.1|12741.8|12736.7|12735.7|619
1653503400000|2022-05-25 18:30:00|12741.3|12740.3|12742.3|12741.3|12744.7|12743.7|12740.3|12739.4|637
1653503700000|2022-05-25 18:35:00|12742.4|12741.4|12739.6|12738.1|12743.2|12742.2|12739.2|12738|559
1653504000000|2022-05-25 18:40:00|12739.3|12738.3|12741.9|12740.9|12742.7|12741.6|12738|12736.7|709
1653504300000|2022-05-25 18:45:00|12741.8|12740.8|12735|12734|12743.5|12742.5|12734|12732.9|702
1653504600000|2022-05-25 18:50:00|12734.8|12733.8|12732.6|12731.6|12735.9|12734.9|12731.3|12730.3|857
1653504900000|2022-05-25 18:55:00|12732.5|12731.5|12730.5|12729.5|12734.9|12733.6|12730.2|12729|835
1653505200000|2022-05-25 19:00:00|12730.4|12729.4|12731.3|12730.3|12732.7|12731.3|12729|12727.9|1077
1653505500000|2022-05-25 19:05:00|12731.2|12730.2|12735.6|12734.6|12736.1|12735|12730.8|12729.7|623
1653505800000|2022-05-25 19:10:00|12735.7|12734.7|12730.7|12729.7|12736.8|12735.3|12730.4|12729|896
1653506100000|2022-05-25 19:15:00|12730.6|12729.6|12729.6|12728.9|12733.3|12731.7|12729.5|12727.9|679
1653506400000|2022-05-25 19:20:00|12729.5|12728.8|12728.7|12727.7|12731|12729.9|12726.3|12725.6|445
1653506700000|2022-05-25 19:25:00|12728.9|12727.9|12728.2|12727.2|12730.8|12729.6|12727.6|12726.5|513
1653507000000|2022-05-25 19:30:00|12727.8|12726.8|12729.7|12728.7|12731|12729.8|12727.8|12726.8|484
1653507300000|2022-05-25 19:35:00|12729.6|12728.6|12727.8|12726.8|12729.9|12728.9|12726.8|12725.5|583
1653507600000|2022-05-25 19:40:00|12727.7|12726.7|12728.2|12727.2|12730.6|12729.4|12727.6|12726.7|340
1653507900000|2022-05-25 19:45:00|12727.7|12727|12728|12727.3|12728.6|12727.4|12725.7|12724.8|350
1653508200000|2022-05-25 19:50:00|12728.1|12727.1|12727.3|12726.3|12729.9|12728.9|12726.7|12725.7|475
1653508500000|2022-05-25 19:55:00|12727.4|12726.4|12731.1|12730.1|12732.4|12731.4|12727.4|12726.2|426
1653508800000|2022-05-25 20:00:00|12731|12730|12732.6|12731.6|12734.4|12733.3|12730.9|12729.9|627
1653509100000|2022-05-25 20:05:00|12732.8|12731.3|12731.7|12731|12733.4|12732.2|12731|12729.7|279
1653509400000|2022-05-25 20:10:00|12731.5|12730.7|12730.3|12729.3|12731.6|12730.9|12729.6|12728.3|560
1653509700000|2022-05-25 20:15:00|12730.4|12729.4|12732.4|12730.7|12732.6|12731.5|12729.3|12728.3|374
1653510000000|2022-05-25 20:20:00|12732.3|12730.6|12729.3|12728.3|12732.6|12731.4|12729.2|12727.6|625
1653510300000|2022-05-25 20:25:00|12729.6|12728|12730.5|12729.5|12730.5|12729.5|12727.7|12726.2|462
1653510600000|2022-05-25 20:30:00|12730.3|12729.3|12728.2|12727.2|12730.9|12729.8|12728|12726.8|711
1653510900000|2022-05-25 20:35:00|12728.1|12727.1|12729.2|12728.2|12729.7|12728.3|12728.1|12726.9|589
1653511200000|2022-05-25 20:40:00|12729.1|12728.1|12727.7|12726.2|12729.7|12728.3|12726.8|12725.6|948
1653511500000|2022-05-25 20:45:00|12727.5|12726.5|12727.9|12726.4|12728.9|12727.6|12726.5|12725.2|531
1653511800000|2022-05-25 20:50:00|12727.8|12726.1|12728.4|12726.7|12729.6|12727.7|12726.5|12725|723
1653512100000|2022-05-25 20:55:00|12728.6|12726.6|12733.5|12727.5|12739.1|12733.1|12728.1|12723.8|549
1653512400000|2022-05-25 21:00:00|12733.6|12727.6|12732.4|12726.4|12737|12731|12731.6|12725.6|61
1653512700000|2022-05-25 21:05:00|12732.6|12726.6|12730.8|12724.8|12732.7|12726.7|12728.9|12722.9|206
1653513000000|2022-05-25 21:10:00|12730.3|12724.3|12731|12725|12733.2|12727.2|12730.3|12724.3|550
1653513300000|2022-05-25 21:15:00|12731.1|12725.1|12730.9|12724.9|12731.4|12725.7|12730.4|12724.4|651
1653513600000|2022-05-25 21:20:00|12730.8|12724.8|12730.8|12725.3|12731.5|12726|12730.6|12724.6|892
1653513900000|2022-05-25 21:25:00|12730.7|12725.4|12730.8|12725.1|12731.3|12725.8|12730.7|12724.7|822
1653514200000|2022-05-25 21:30:00|12730.9|12725|12731.1|12726|12731.6|12726.4|12730.8|12724.8|705
1653514500000|2022-05-25 21:35:00|12731.2|12726.1|12731.1|12726.2|12731.7|12726.3|12731|12725|722
1653514800000|2022-05-25 21:40:00|12731.2|12726.1|12730.8|12726.3|12731.9|12726.5|12730.5|12724.5|447
1653515100000|2022-05-25 21:45:00|12731.7|12726.2|12730.7|12726.7|12731.8|12727|12730.4|12725.6|557
1653515400000|2022-05-25 21:50:00|12730.8|12726.9|12728.6|12722.6|12732|12727.4|12727.1|12721.3|578
1653515700000|2022-05-25 21:55:00|12728.5|12722.5|12729|12723|12729.2|12724|12727.9|12722.3|129
1653516000000|2022-05-25 22:00:00|12728.6|12722.6|12725.9|12722.4|12729.9|12725.5|12725.3|12721.8|774
1653516300000|2022-05-25 22:05:00|12725.8|12722.6|12725.8|12723.2|12726.7|12723.6|12724.1|12721.4|441
1653516600000|2022-05-25 22:10:00|12726|12723.1|12726.2|12723.6|12726.8|12724.2|12724.8|12722|948
1653516900000|2022-05-25 22:15:00|12726.5|12723.7|12726.4|12723.6|12728.2|12725.4|12725.3|12723|880
1653517200000|2022-05-25 22:20:00|12726.6|12723.7|12729.5|12727.3|12730.4|12727.8|12724.9|12722.4|682
1653517500000|2022-05-25 22:25:00|12729.6|12727|12727.7|12725.8|12730.2|12727.4|12726.8|12724.8|690
1653517800000|2022-05-25 22:30:00|12727.8|12725.6|12723.9|12721.7|12727.9|12725.6|12723.6|12721.1|597
1653518100000|2022-05-25 22:35:00|12724|12721.9|12724.8|12723.2|12725.9|12724.3|12722.4|12720.3|512
1653518400000|2022-05-25 22:40:00|12724.9|12723.1|12725.7|12723.8|12727.8|12725.5|12724.8|12722.5|537
1653518700000|2022-05-25 22:45:00|12725.9|12723.7|12724.7|12722.6|12726.8|12725.1|12724|12721.8|392
1653519000000|2022-05-25 22:50:00|12724.6|12722.7|12722.6|12720.7|12724.7|12722.7|12721.6|12719.6|1205
1653519300000|2022-05-25 22:55:00|12722.7|12720.6|12723|12720.9|12724.4|12722.8|12722|12720.5|1148
1653519600000|2022-05-25 23:00:00|12722.9|12721|12725.2|12723.5|12725.2|12723.8|12722|12720.8|1102
1653519900000|2022-05-25 23:05:00|12725.1|12723.4|12723.6|12722.6|12725.7|12724.3|12722.9|12721.6|615
1653520200000|2022-05-25 23:10:00|12723.7|12722.7|12722|12721|12724.6|12723.4|12721.1|12720|330
1653520500000|2022-05-25 23:15:00|12722.3|12720.7|12719.1|12718.1|12723.2|12721.9|12718.5|12717.5|321
1653520800000|2022-05-25 23:20:00|12719|12718|12720.4|12719.4|12721|12719.8|12718.3|12717.4|511
1653521100000|2022-05-25 23:25:00|12720.7|12719.2|12721.7|12720.7|12722.4|12721.3|12719.7|12718.8|395
1653521400000|2022-05-25 23:30:00|12721.8|12720.8|12719.3|12718.3|12722|12721|12719.1|12718.1|338
1653521700000|2022-05-25 23:35:00|12719.4|12718.4|12717.6|12716.9|12720.5|12719.2|12717.4|12716.5|273
1653522000000|2022-05-25 23:40:00|12717.7|12717|12714.7|12713.7|12718.1|12717|12713|12712|392
1653522300000|2022-05-25 23:45:00|12714.8|12713.8|12715.2|12714.2|12717.1|12716.1|12712.5|12711.6|475
1653522600000|2022-05-25 23:50:00|12715.1|12714.1|12716.4|12715.4|12717.4|12716.2|12713.8|12712.6|561
1653522900000|2022-05-25 23:55:00|12716.6|12715.6|12716.1|12715.1|12717.3|12716.5|12715.5|12714.4|369
1653523200000|2022-05-26 00:00:00|12716|12715|12727.5|12726.5|12733.4|12732.2|12713.4|12712.5|1147
1653523500000|2022-05-26 00:05:00|12727.4|12726.4|12735.4|12734.4|12736.6|12735.4|12727.4|12726.4|890
1653523800000|2022-05-26 00:10:00|12735.8|12734.8|12733.9|12732.9|12737.1|12736.1|12731.5|12730.5|914
1653524100000|2022-05-26 00:15:00|12733.8|12732.8|12728.6|12727.6|12734.7|12733.7|12727.5|12726.5|686
1653524400000|2022-05-26 00:20:00|12728.5|12727.5|12724.6|12723.6|12728.6|12727.6|12724.2|12723.2|551
1653524700000|2022-05-26 00:25:00|12724.7|12723.9|12729.6|12728.6|12731.3|12730.1|12724.7|12723.9|736
1653525000000|2022-05-26 00:30:00|12729.7|12728.7|12733.8|12732.8|12736.8|12735.8|12729.6|12728.6|683
1653525300000|2022-05-26 00:35:00|12733.7|12732.7|12732.3|12731.3|12738.2|12737.3|12730.6|12729.5|658
1653525600000|2022-05-26 00:40:00|12732.4|12731.4|12738.1|12737.1|12739.8|12738.9|12729.9|12728.5|719
1653525900000|2022-05-26 00:45:00|12738|12737|12742|12741.3|12744.3|12743.2|12736.4|12735.4|717
1653526200000|2022-05-26 00:50:00|12741.9|12741.2|12748.1|12746.3|12749|12748.3|12738.8|12737.6|1087
1653526500000|2022-05-26 00:55:00|12748.3|12747.3|12746|12745.3|12752.2|12751.1|12744.7|12743.4|889
1653526800000|2022-05-26 01:00:00|12746.2|12745.2|12754.1|12753.4|12759.2|12757.8|12743.4|12742.6|1101
1653527100000|2022-05-26 01:05:00|12754.4|12753.7|12749.1|12748.4|12758.3|12757|12748.4|12747.4|743
1653527400000|2022-05-26 01:10:00|12749.5|12748.8|12742.9|12741.9|12750.2|12749.3|12742.9|12741.6|655
1653527700000|2022-05-26 01:15:00|12743|12742|12743.8|12742.8|12745.9|12745.2|12741.6|12740.8|664
1653528000000|2022-05-26 01:20:00|12743.9|12742.9|12740.8|12739.8|12744.1|12743.1|12737.1|12736.1|650
1653528300000|2022-05-26 01:25:00|12741.2|12740.2|12739.3|12738.3|12741.3|12740.3|12737.8|12736.9|572
1653528600000|2022-05-26 01:30:00|12739.4|12738.4|12739.9|12739.2|12740.3|12739.3|12735.9|12735|769
1653528900000|2022-05-26 01:35:00|12739.5|12738.8|12734.5|12733.8|12739.8|12739.1|12733.9|12732.8|647
1653529200000|2022-05-26 01:40:00|12734.6|12733.9|12730.8|12729.8|12735.9|12735|12730.3|12729.3|886
1653529500000|2022-05-26 01:45:00|12730.9|12729.9|12729.5|12728.5|12736.5|12735.5|12728.8|12727.6|727
1653529800000|2022-05-26 01:50:00|12729.4|12728.4|12727.8|12726.8|12730.7|12729.6|12727.3|12725.8|773
1653530100000|2022-05-26 01:55:00|12727.9|12726.9|12730.2|12729.2|12730.5|12729.5|12725.7|12724.8|754
1653530400000|2022-05-26 02:00:00|12730.1|12729.4|12735.2|12734.5|12735.5|12734.6|12728.2|12727.5|798
1653530700000|2022-05-26 02:05:00|12735.3|12734.6|12737.1|12736.4|12738.2|12737.2|12733.8|12733|541
1653531000000|2022-05-26 02:10:00|12737.2|12736.5|12734.1|12733.1|12738.5|12737.6|12733.5|12732.5|469
1653531300000|2022-05-26 02:15:00|12734|12733|12738.1|12737.1|12738.1|12737.4|12732.8|12731.9|427
1653531600000|2022-05-26 02:20:00|12738.2|12737.2|12738.9|12737.9|12741.2|12740.3|12737.3|12736.5|572
1653531900000|2022-05-26 02:25:00|12738.8|12737.8|12743.9|12742.9|12745.4|12744.7|12738.7|12737.7|487
1653532200000|2022-05-26 02:30:00|12744|12743|12745.5|12744.5|12745.8|12744.8|12741.7|12740.7|524
1653532500000|2022-05-26 02:35:00|12745.7|12744.7|12741.6|12740.9|12746.2|12744.8|12739.7|12738.7|476
1653532800000|2022-05-26 02:40:00|12741.5|12740.5|12740|12739|12742.1|12741.3|12739.6|12738.6|491
1653533100000|2022-05-26 02:45:00|12739.9|12738.9|12738.3|12737.3|12740.4|12739.3|12737.8|12736.9|397
1653533400000|2022-05-26 02:50:00|12738.2|12737.2|12738|12737|12739.3|12738|12737.3|12736.3|348
1653533700000|2022-05-26 02:55:00|12737.9|12736.9|12737.9|12736.9|12738.4|12737.7|12736.9|12735.7|503
1653534000000|2022-05-26 03:00:00|12737.8|12736.8|12734|12733|12738.1|12737.1|12733.9|12733|416
1653534300000|2022-05-26 03:05:00|12734.1|12733.1|12745.1|12744.1|12745.4|12744.5|12733.8|12732.6|841
1653534600000|2022-05-26 03:10:00|12745.2|12744.2|12751|12750|12752.1|12750.9|12743.1|12742.4|765
1653534900000|2022-05-26 03:15:00|12750.8|12750.1|12752.3|12751.3|12753.6|12752.8|12749.3|12748.5|637
1653535200000|2022-05-26 03:20:00|12752.7|12751.7|12754.6|12753.6|12757.7|12756.7|12752|12751.1|589
1653535500000|2022-05-26 03:25:00|12754.7|12754|12747.4|12746.7|12754.7|12754|12747|12746|743
1653535800000|2022-05-26 03:30:00|12747.1|12746.4|12745.6|12744.6|12747.3|12746.6|12744.6|12743.8|564
1653536100000|2022-05-26 03:35:00|12745.7|12744.7|12743.2|12742.2|12746.2|12745.2|12741.7|12740.8|363
1653536400000|2022-05-26 03:40:00|12743.1|12742.1|12740|12739.3|12744.1|12743.1|12739.5|12738.7|548
1653536700000|2022-05-26 03:45:00|12740.1|12739.4|12742.3|12741.6|12742.5|12741.6|12738.9|12738.1|478
1653537000000|2022-05-26 03:50:00|12742.5|12741.5|12739.5|12738.5|12743.1|12742.3|12738.9|12737.9|489
1653537300000|2022-05-26 03:55:00|12739.7|12738.8|12740.3|12739.6|12743.1|12742.1|12737.2|12736.5|512
1653537600000|2022-05-26 04:00:00|12740.4|12739.7|12736.2|12735.5|12743.8|12743.1|12736|12735.3|504
1653537900000|2022-05-26 04:05:00|12736.3|12735.6|12737.4|12736.7|12737.4|12736.7|12734.8|12733.8|456
1653538200000|2022-05-26 04:10:00|12737.3|12736.6|12737.8|12737.1|12738.5|12737.5|12736.6|12735.5|335
1653538500000|2022-05-26 04:15:00|12737.7|12737|12741|12740.3|12741.8|12740.8|12737.2|12736.3|387
1653538800000|2022-05-26 04:20:00|12740.9|12740.2|12742.2|12741.5|12742.4|12741.7|12739.6|12738.9|407
1653539100000|2022-05-26 04:25:00|12742.3|12741.6|12741.6|12740.6|12744.3|12743.5|12740.6|12739.9|482
1653539400000|2022-05-26 04:30:00|12741.7|12740.7|12743.3|12742.3|12744.9|12744.2|12741|12740.3|390
1653539700000|2022-05-26 04:35:00|12743.4|12742.4|12745|12744|12745.3|12744.2|12743.3|12742.4|336
1653540000000|2022-05-26 04:40:00|12745.1|12744.1|12742.1|12741.4|12745.1|12744.1|12741.9|12741.1|306
1653540300000|2022-05-26 04:45:00|12742|12741.3|12743.9|12742.9|12744.3|12743.5|12741.7|12740.9|359
1653540600000|2022-05-26 04:50:00|12743.8|12742.8|12736.2|12735.2|12744.1|12743.4|12735.7|12734.6|536
1653540900000|2022-05-26 04:55:00|12736.3|12735.3|12736.3|12735.6|12737.6|12736.7|12735|12734.1|488
1653541200000|2022-05-26 05:00:00|12736.1|12735.4|12734.2|12733.5|12737.4|12736.6|12732.9|12732.1|586
1653541500000|2022-05-26 05:05:00|12734.5|12733.8|12735.1|12734.1|12735.3|12734.6|12731.6|12730.8|317
1653541800000|2022-05-26 05:10:00|12735.2|12734.5|12740.3|12739.6|12741.3|12740.4|12734.1|12733.3|606
1653542100000|2022-05-26 05:15:00|12740.5|12739.5|12742.2|12741.5|12742.4|12741.5|12739.8|12739|377
1653542400000|2022-05-26 05:20:00|12742.1|12741.4|12739.8|12739.1|12744.5|12743.6|12739.7|12739|567
1653542700000|2022-05-26 05:25:00|12740|12739.3|12741.2|12740.2|12742.1|12741.3|12740|12739.3|356
1653543000000|2022-05-26 05:30:00|12741.3|12740.3|12743|12742.3|12744.3|12743.6|12740.9|12740.2|400
1653543300000|2022-05-26 05:35:00|12742.9|12742.2|12741.3|12740.6|12743.3|12742.4|12739.6|12738.8|439
1653543600000|2022-05-26 05:40:00|12741.2|12740.5|12737.3|12736.6|12741.4|12740.6|12737|12736.1|517
1653543900000|2022-05-26 05:45:00|12737.5|12736.5|12740.9|12740.2|12742.4|12741.7|12737.5|12736.5|414
1653544200000|2022-05-26 05:50:00|12740.8|12740.1|12742.3|12741.3|12742.4|12741.5|12736.6|12735.8|689
1653544500000|2022-05-26 05:55:00|12742.4|12741.4|12734.6|12733.1|12745|12744.1|12730.7|12729.7|826
1653544800000|2022-05-26 06:00:00|12734.3|12733.3|12729.9|12728.9|12737|12736|12726.6|12725.8|915
1653545100000|2022-05-26 06:05:00|12730|12729|12728|12727|12731.3|12730.6|12723.5|12722.8|736
1653545400000|2022-05-26 06:10:00|12728.1|12727.1|12729.4|12728.4|12730.4|12729.5|12725.9|12725.2|556
1653545700000|2022-05-26 06:15:00|12729.1|12728.6|12729.5|12728.5|12731.2|12730.4|12727.2|12726.5|521
1653546000000|2022-05-26 06:20:00|12729.1|12728.4|12729.9|12728.9|12730.6|12729.9|12726.7|12725.9|567
1653546300000|2022-05-26 06:25:00|12730|12729|12727.4|12726.4|12730.4|12729.7|12723.8|12722.5|600
1653546600000|2022-05-26 06:30:00|12727.2|12726.2|12720|12719.3|12727.6|12726.5|12720|12719.3|612
1653546900000|2022-05-26 06:35:00|12719.8|12719.1|12723.4|12722.4|12726.1|12724.8|12719.8|12718.9|606
1653547200000|2022-05-26 06:40:00|12723.5|12722.5|12724.7|12724|12726.4|12725.4|12722.9|12722|609
1653547500000|2022-05-26 06:45:00|12724.8|12723.8|12726.3|12725.3|12727.2|12726.3|12723.7|12722.7|501
1653547800000|2022-05-26 06:50:00|12726.2|12725.2|12718.5|12717.5|12726.3|12725.3|12717.9|12716.9|541
1653548100000|2022-05-26 06:55:00|12718.4|12717.4|12718.3|12717.3|12720.9|12719.9|12715.8|12714.9|591
1653548400000|2022-05-26 07:00:00|12718.2|12717.2|12678.3|12676.5|12718.7|12717.9|12666.8|12661.1|2307
1653548700000|2022-05-26 07:05:00|12678.2|12676.7|12690.1|12689.1|12693|12690.5|12674.1|12671.9|2124
1653549000000|2022-05-26 07:10:00|12690.4|12688.8|12689.3|12688.3|12692.9|12691.6|12680.7|12679.2|1870
1653549300000|2022-05-26 07:15:00|12689.2|12688.2|12693.5|12691.9|12695.6|12694.5|12686.4|12685.1|1395
1653549600000|2022-05-26 07:20:00|12693.2|12692.2|12690|12689|12694.3|12693.3|12682|12680.9|1507
1653549900000|2022-05-26 07:25:00|12690.5|12688.9|12691.2|12690.2|12693.9|12692.5|12686.2|12685.3|1222
1653550200000|2022-05-26 07:30:00|12691.3|12690.3|12685|12684|12695|12694.2|12683.9|12682.6|1366
1653550500000|2022-05-26 07:35:00|12684.5|12683.5|12687.1|12686.1|12690|12689|12682.1|12681.1|1104
1653550800000|2022-05-26 07:40:00|12687|12686|12679.8|12678.8|12688.1|12686.9|12674.4|12672.8|1104
1653551100000|2022-05-26 07:45:00|12679.9|12678.9|12670.5|12669.5|12684.1|12682.8|12670|12668.9|1308
1653551400000|2022-05-26 07:50:00|12670.6|12669.6|12657.8|12656.8|12673.4|12672.1|12656.8|12655.8|1478
1653551700000|2022-05-26 07:55:00|12657.7|12656.7|12660.8|12659.8|12664.2|12663.2|12655.7|12654.7|1268
1653552000000|2022-05-26 08:00:00|12660.7|12659.7|12661.5|12660.5|12663.8|12662.8|12656.4|12655.7|1158
1653552300000|2022-05-26 08:05:00|12661.9|12661.2|12670.9|12669.9|12671.1|12670.1|12661.4|12660.1|1203
1653552600000|2022-05-26 08:10:00|12670.8|12669.8|12667|12666|12671.3|12669.9|12663.2|12662.4|1007
1653552900000|2022-05-26 08:15:00|12667.1|12666.1|12670.3|12669.3|12670.9|12669.7|12666|12664.6|1013
1653553200000|2022-05-26 08:20:00|12670.2|12669.2|12672.3|12671.3|12675.6|12673.9|12669.1|12667.9|1052
1653553500000|2022-05-26 08:25:00|12672.1|12671.4|12669.9|12668.9|12676.7|12675.7|12669.6|12668.5|1000
1653553800000|2022-05-26 08:30:00|12670|12669|12674.8|12673.8|12675.5|12674.2|12668.6|12667.8|872
1653554100000|2022-05-26 08:35:00|12674.9|12673.9|12678.4|12676.9|12679|12677.9|12673.6|12672.6|547
1653554400000|2022-05-26 08:40:00|12678.1|12677.1|12676.5|12675.8|12680.9|12679.7|12676.2|12675.1|764
1653554700000|2022-05-26 08:45:00|12676.6|12675.9|12669.8|12668.8|12676.7|12675.9|12668.6|12667.8|547
1653555000000|2022-05-26 08:50:00|12669.9|12668.9|12667.8|12667.1|12669.9|12668.9|12663.5|12662.8|678
1653555300000|2022-05-26 08:55:00|12667.9|12667.2|12669.2|12668.2|12669.5|12668.7|12667.1|12666|553
1653555600000|2022-05-26 09:00:00|12668.7|12668|12663.6|12662.6|12669.8|12668.8|12660.6|12659.8|650
1653555900000|2022-05-26 09:05:00|12663.7|12662.7|12663.9|12662.9|12666.9|12666|12662.5|12661.3|523
1653556200000|2022-05-26 09:10:00|12663.8|12662.8|12667.2|12666.2|12667.9|12666.8|12662.8|12661.8|686
1653556500000|2022-05-26 09:15:00|12667.1|12666.1|12672.8|12671.8|12674.2|12673|12666.6|12665.5|672
1653556800000|2022-05-26 09:20:00|12672.9|12671.9|12676.3|12675.3|12677.3|12676.2|12672.5|12671.4|719
1653557100000|2022-05-26 09:25:00|12676.4|12675.4|12677.3|12676.3|12679.1|12677.9|12676.2|12675|597
1653557400000|2022-05-26 09:30:00|12677.5|12676|12680.6|12679.6|12681|12679.8|12676|12675.2|742
1653557700000|2022-05-26 09:35:00|12680.5|12679.5|12675.1|12674.1|12682|12681.1|12673.6|12672.5|657
1653558000000|2022-05-26 09:40:00|12675|12674|12679.5|12678.5|12683.7|12682.6|12673.6|12672.6|842
1653558300000|2022-05-26 09:45:00|12679.4|12678.4|12678.3|12677.3|12680.7|12680|12674.9|12673.9|741
1653558600000|2022-05-26 09:50:00|12677.8|12677.1|12674.2|12673.5|12678.3|12677.3|12672.9|12671.9|558
1653558900000|2022-05-26 09:55:00|12674|12673.3|12674.1|12673.1|12674.6|12673.8|12671.8|12670.9|903
1653559200000|2022-05-26 10:00:00|12674|12673|12674.7|12673.7|12677.4|12676.3|12672.1|12671|948
1653559500000|2022-05-26 10:05:00|12674.6|12673.6|12673.4|12672.4|12676.1|12675.1|12673.3|12672.2|701
1653559800000|2022-05-26 10:10:00|12673.3|12672.3|12665.6|12664.6|12673.9|12673.2|12665.4|12664.5|659
1653560100000|2022-05-26 10:15:00|12665.7|12664.7|12672.4|12671.4|12672.7|12671.5|12662.5|12661.5|698
1653560400000|2022-05-26 10:20:00|12672.2|12671.2|12669.1|12668.1|12672.7|12671.7|12668.4|12667.4|556
1653560700000|2022-05-26 10:25:00|12669.2|12668.2|12668.2|12667.2|12671.8|12671|12667.5|12666.3|722
1653561000000|2022-05-26 10:30:00|12667.7|12666.7|12665.3|12664.3|12668.4|12667.4|12664.3|12663.5|832
1653561300000|2022-05-26 10:35:00|12665.6|12663.8|12658.4|12657.4|12667.8|12666.8|12657.2|12656|828
1653561600000|2022-05-26 10:40:00|12659|12658|12664.3|12663.6|12665.4|12664.1|12658.6|12657.4|892
1653561900000|2022-05-26 10:45:00|12664.6|12663.1|12665.5|12664.5|12666.9|12665.6|12662|12660.7|837
1653562200000|2022-05-26 10:50:00|12665.4|12664.4|12673.8|12672.1|12674.4|12673.2|12665.2|12664|697
1653562500000|2022-05-26 10:55:00|12673.6|12672.4|12676.8|12675.8|12678.6|12677.6|12672.3|12671.1|661
1653562800000|2022-05-26 11:00:00|12676.7|12675.7|12676.3|12675.3|12679.5|12678.5|12675|12674|732
1653563100000|2022-05-26 11:05:00|12676.2|12675.2|12676.2|12675.2|12677|12676|12674.2|12672.9|465
1653563400000|2022-05-26 11:10:00|12676.3|12675.3|12692.7|12692|12694.8|12693.8|12676|12675|1177
1653563700000|2022-05-26 11:15:00|12692.8|12692.1|12697.3|12696.3|12698.4|12697.7|12692.3|12691.6|899
1653564000000|2022-05-26 11:20:00|12697.1|12696.1|12704.1|12703.4|12707.5|12706.2|12692.3|12691.4|1142
1653564300000|2022-05-26 11:25:00|12704.5|12703.8|12708.8|12707.8|12711.5|12710.7|12699.6|12698.6|885
1653564600000|2022-05-26 11:30:00|12708.7|12707.7|12703.3|12702.6|12710.3|12709.1|12701.8|12701.1|1014
1653564900000|2022-05-26 11:35:00|12703.1|12702.4|12710.9|12709.9|12711|12710|12702.9|12702|919
1653565200000|2022-05-26 11:40:00|12711|12710|12710.9|12709.9|12716.2|12715.2|12707.3|12706.3|722
1653565500000|2022-05-26 11:45:00|12711|12710|12709.9|12708.9|12713.4|12712.5|12708.1|12707.4|830
1653565800000|2022-05-26 11:50:00|12709.7|12708.7|12706.6|12705.6|12709.8|12708.8|12703.7|12702.3|1022
1653566100000|2022-05-26 11:55:00|12707|12705.3|12703.5|12702.5|12707|12706|12701.4|12700.3|879
1653566400000|2022-05-26 12:00:00|12703.4|12702.4|12711.6|12710.6|12713.4|12712.4|12702.6|12701.6|880
1653566700000|2022-05-26 12:05:00|12711.7|12710.7|12714.2|12713.2|12714.6|12713.6|12707.6|12706.6|606
1653567000000|2022-05-26 12:10:00|12714.1|12713.1|12709.2|12708.2|12714.3|12713.5|12708.1|12707.1|659
1653567300000|2022-05-26 12:15:00|12708.7|12707.7|12709.2|12708.2|12712.5|12711.2|12705.5|12704.5|991
1653567600000|2022-05-26 12:20:00|12709.4|12708.4|12710.2|12709.2|12712.4|12711.3|12707.7|12706.7|642
1653567900000|2022-05-26 12:25:00|12710.3|12709.3|12705.8|12699.8|12712.1|12710.6|12703.5|12699.8|1014
1653568200000|2022-05-26 12:30:00|12705.7|12699.7|12700.4|12699.4|12707.4|12702.7|12689.9|12688.1|1769
1653568500000|2022-05-26 12:35:00|12700.3|12699.3|12710.1|12708.6|12711.7|12710.2|12700.3|12699.2|1459
1653568800000|2022-05-26 12:40:00|12709.9|12708.9|12717.3|12716.3|12719.2|12718.2|12709.8|12708.7|1142
1653569100000|2022-05-26 12:45:00|12717.4|12716.4|12727|12726|12729|12728.2|12716.6|12715.9|1130
1653569400000|2022-05-26 12:50:00|12727.1|12726.1|12720.2|12719.5|12727.8|12726.8|12717.9|12716.9|925
1653569700000|2022-05-26 12:55:00|12720.1|12719.4|12718.3|12717.6|12723.3|12722.4|12716.3|12715.1|820
1653570000000|2022-05-26 13:00:00|12718.4|12717.7|12712.8|12711.8|12718.6|12717.8|12711.6|12710.4|905
1653570300000|2022-05-26 13:05:00|12712.9|12711.9|12704.7|12703.7|12718.2|12717.2|12704.1|12703|866
1653570600000|2022-05-26 13:10:00|12704.8|12703.8|12712.5|12710.9|12712.9|12711.9|12701.1|12700.1|960
1653570900000|2022-05-26 13:15:00|12712.2|12711.2|12710.3|12709.3|12715.9|12714.9|12709.1|12708.2|958
1653571200000|2022-05-26 13:20:00|12710.5|12709.5|12709.1|12708.1|12710.6|12709.6|12706.2|12705.2|860
1653571500000|2022-05-26 13:25:00|12708.7|12708|12706.1|12705.1|12708.8|12708.1|12702.9|12701.7|743
1653571800000|2022-05-26 13:30:00|12706.2|12705.2|12718.2|12717.2|12718.3|12717.4|12705|12704.2|1107
1653572100000|2022-05-26 13:35:00|12718.3|12717.6|12714.7|12713.7|12718.4|12717.6|12711.6|12710.2|1148
1653572400000|2022-05-26 13:40:00|12715|12713.3|12709.7|12709|12716.7|12715.9|12708.3|12707.3|843
1653572700000|2022-05-26 13:45:00|12709.6|12708.9|12712.3|12711.3|12713|12712|12704|12703.2|961
1653573000000|2022-05-26 13:50:00|12712.4|12711.4|12714.7|12713.7|12716.3|12715.4|12711.4|12710.2|821
1653573300000|2022-05-26 13:55:00|12714.2|12713.2|12709.7|12708.2|12714.3|12713.3|12709.1|12707.6|738
1653573600000|2022-05-26 14:00:00|12709.8|12708|12715.6|12714.6|12715.8|12714.8|12703.7|12702.1|1165
1653573900000|2022-05-26 14:05:00|12715.5|12714.5|12715|12714|12716.2|12714.8|12711.4|12710.2|825
1653574200000|2022-05-26 14:10:00|12715.1|12714.1|12717.2|12716.2|12717.6|12716.8|12711.3|12709.9|907
1653574500000|2022-05-26 14:15:00|12718|12717|12719.7|12718.7|12722.4|12721.6|12717.8|12716.5|949
1653574800000|2022-05-26 14:20:00|12719.6|12718.6|12722.9|12721.9|12723.9|12723.2|12716.7|12715.9|881
1653575100000|2022-05-26 14:25:00|12722.8|12721.8|12719.6|12718.6|12723.3|12722.3|12719.2|12718.3|761
1653575400000|2022-05-26 14:30:00|12719.8|12718.3|12727.4|12726.4|12730.6|12728.8|12716.3|12715.1|1397
1653575700000|2022-05-26 14:35:00|12727.8|12726.1|12731.7|12731|12735.3|12734.6|12727.3|12725.8|963
1653576000000|2022-05-26 14:40:00|12731.9|12731.2|12732.7|12731.7|12734.6|12733.7|12731|12730|937
1653576300000|2022-05-26 14:45:00|12732.6|12731.6|12728|12727.3|12733.3|12732.1|12726.7|12725.6|805
1653576600000|2022-05-26 14:50:00|12728.3|12727.5|12729.4|12728.7|12731.9|12730.9|12728.1|12726.8|899
1653576900000|2022-05-26 14:55:00|12729.5|12728.8|12733.1|12732.4|12734.6|12733.9|12729.5|12728.3|942
1653577200000|2022-05-26 15:00:00|12732.8|12732.1|12737.4|12736.4|12737.6|12736.7|12731.7|12730.4|863
1653577500000|2022-05-26 15:05:00|12737.3|12736.6|12739.1|12738.1|12743|12742.2|12736.2|12735.3|996
1653577800000|2022-05-26 15:10:00|12739.2|12738.2|12738.8|12737.8|12740.2|12739.3|12737.2|12736.2|609
1653578100000|2022-05-26 15:15:00|12739|12738|12739.8|12738.8|12741.1|12740.4|12736.4|12735.7|737
1653578400000|2022-05-26 15:20:00|12739.7|12738.7|12735.6|12734.6|12740|12738.9|12733|12732.1|776
1653578700000|2022-05-26 15:25:00|12735.5|12734.5|12735.2|12734.2|12736.7|12735.6|12734|12733.3|673
1653579000000|2022-05-26 15:30:00|12735.3|12734.3|12727.3|12726.3|12735.9|12734.8|12727.3|12726.3|700
1653579300000|2022-05-26 15:35:00|12727.4|12726.4|12729.9|12729.2|12730.8|12729.9|12723.6|12722.3|776
1653579600000|2022-05-26 15:40:00|12730|12729.3|12731.2|12730.5|12732.6|12731.9|12729.2|12728.4|511
1653579900000|2022-05-26 15:45:00|12731.1|12730.4|12725|12724.3|12731.9|12730.8|12724.9|12723.7|406
1653580200000|2022-05-26 15:50:00|12725.1|12724.4|12725.3|12724.6|12728.5|12727.6|12725|12724.3|414
1653580500000|2022-05-26 15:55:00|12725.5|12724.8|12723|12722|12726.8|12726|12722.3|12721.4|718
1653580800000|2022-05-26 16:00:00|12723.1|12722.1|12728.5|12726.9|12728.6|12727.3|12723.1|12722.1|847
1653581100000|2022-05-26 16:05:00|12728.1|12727.1|12727.3|12726.3|12729.3|12727.8|12726.8|12725.7|551
1653581400000|2022-05-26 16:10:00|12727.2|12726.2|12731.1|12730.1|12731.5|12730.8|12726.5|12725.5|641
1653581700000|2022-05-26 16:15:00|12731.5|12729.7|12731.7|12730.7|12734.8|12733.8|12731.1|12729.7|603
1653582000000|2022-05-26 16:20:00|12731.8|12730.8|12735.2|12734.2|12735.5|12734.5|12730.8|12729.9|376
1653582300000|2022-05-26 16:25:00|12735|12734|12736.7|12735.7|12737.6|12736.6|12734.8|12733.7|442
1653582600000|2022-05-26 16:30:00|12736.3|12735.6|12732.5|12731.5|12736.3|12735.6|12732.2|12731.5|310
1653582900000|2022-05-26 16:35:00|12732.6|12731.6|12733.4|12732.7|12734.3|12733.1|12730.8|12729.9|334
1653583200000|2022-05-26 16:40:00|12733.6|12732.9|12737.4|12736.4|12737.5|12736.5|12733|12732.3|391
1653583500000|2022-05-26 16:45:00|12737.3|12736.3|12737.3|12736.3|12738.7|12737.7|12736.9|12735.7|354
1653583800000|2022-05-26 16:50:00|12737.2|12736.2|12737.5|12736.5|12738.8|12738|12736.4|12735.2|371
1653584100000|2022-05-26 16:55:00|12737.3|12736.6|12736.5|12735.5|12738.9|12737.8|12736.5|12735.5|423
1653584400000|2022-05-26 17:00:00|12736|12735.3|12730.1|12729.1|12737.8|12737|12730|12728.5|867
1653584700000|2022-05-26 17:05:00|12730|12729|12728.7|12727.7|12731.4|12730.4|12726.7|12725.7|493
1653585000000|2022-05-26 17:10:00|12728.6|12727.6|12730.2|12729.2|12731.2|12730.2|12728.6|12727.6|518
1653585300000|2022-05-26 17:15:00|12730.4|12729.4|12730.2|12729.2|12731.5|12730.3|12728.4|12727.4|454
1653585600000|2022-05-26 17:20:00|12730.1|12729.1|12730|12729|12732.1|12731.4|12729.1|12727.9|553
1653585900000|2022-05-26 17:25:00|12730.1|12729.1|12722.4|12720.9|12730.1|12729.1|12721|12719.8|632
1653586200000|2022-05-26 17:30:00|12722.1|12721.1|12725.7|12725|12726.1|12725.4|12722.1|12720.8|488
1653586500000|2022-05-26 17:35:00|12725.5|12724.8|12723.5|12722.8|12726.1|12725.1|12723.3|12722.5|469
1653586800000|2022-05-26 17:40:00|12723.4|12722.7|12724.8|12723.8|12725.9|12725.1|12723|12722|418
1653587100000|2022-05-26 17:45:00|12724.4|12723.7|12725.1|12724.1|12726.8|12726|12724.2|12723.4|305
1653587400000|2022-05-26 17:50:00|12725|12724|12726.7|12725.7|12727.9|12726.7|12724.9|12723.7|431
1653587700000|2022-05-26 17:55:00|12726.9|12725.4|12727.1|12726.1|12729.2|12728.3|12726|12725|445
1653588000000|2022-05-26 18:00:00|12726.9|12725.9|12726.6|12725.9|12729.2|12728.3|12726|12725.2|339
1653588300000|2022-05-26 18:05:00|12727|12726|12726.4|12724.4|12727.3|12726.2|12725|12723.5|383
1653588600000|2022-05-26 18:10:00|12725.9|12724.9|12724.5|12723.5|12726.4|12725.2|12723.6|12722.1|472
1653588900000|2022-05-26 18:15:00|12724.6|12723.6|12723.5|12722.5|12725.5|12724.5|12723.4|12722.3|283
1653589200000|2022-05-26 18:20:00|12723.6|12722.6|12722.7|12721.7|12723.6|12722.6|12722.2|12721.2|368
1653589500000|2022-05-26 18:25:00|12722.6|12721.6|12723.4|12722.4|12724.8|12723.8|12722.3|12721.4|311
1653589800000|2022-05-26 18:30:00|12723.2|12722.2|12723|12722.3|12724|12722.8|12722.3|12721.6|225
1653590100000|2022-05-26 18:35:00|12722.9|12722.2|12722.5|12721.5|12723.9|12722.9|12722.1|12720.8|398
1653590400000|2022-05-26 18:40:00|12722.2|12721.2|12722|12721.3|12722.6|12721.6|12721.2|12720.4|391
1653590700000|2022-05-26 18:45:00|12721.9|12721.2|12721.1|12720.1|12722.7|12721.7|12720.1|12719.1|317
1653591000000|2022-05-26 18:50:00|12721|12720.3|12719.8|12719.1|12723.2|12722.3|12718.7|12717.5|356
1653591300000|2022-05-26 18:55:00|12719.9|12718.8|12718.6|12717.9|12720.6|12719.5|12718|12717.1|317
1653591600000|2022-05-26 19:00:00|12718.7|12717.7|12715|12713.4|12719.4|12718.1|12713.9|12712.9|534
1653591900000|2022-05-26 19:05:00|12714.7|12713.7|12709|12708|12715.1|12714|12707.6|12706.6|474
1653592200000|2022-05-26 19:10:00|12709.4|12707.9|12710.4|12709.4|12710.5|12709.7|12705.2|12704.2|553
1653592500000|2022-05-26 19:15:00|12710.3|12709.3|12709|12708|12710.8|12710.1|12706.2|12705.1|645
1653592800000|2022-05-26 19:20:00|12709.2|12707.7|12707.4|12706.4|12709.2|12708.1|12704.8|12703.8|468
1653593100000|2022-05-26 19:25:00|12707|12706|12707.8|12706.8|12708.5|12707.3|12704.5|12703.3|426
1653593400000|2022-05-26 19:30:00|12707.7|12707|12707|12706|12708.4|12707.3|12706.7|12705.6|365
1653593700000|2022-05-26 19:35:00|12707.2|12706.5|12707.5|12706.5|12708.1|12706.9|12706.5|12705.5|404
1653594000000|2022-05-26 19:40:00|12707.4|12706.4|12708.6|12707.6|12709.4|12708.3|12707.4|12706.4|396
1653594300000|2022-05-26 19:45:00|12708.7|12708|12709.1|12708.1|12711.2|12710.4|12708.7|12707.7|374
1653594600000|2022-05-26 19:50:00|12709.4|12708.4|12709.5|12708.5|12710.1|12709.4|12708.5|12707.8|316
1653594900000|2022-05-26 19:55:00|12709.3|12708.6|12710.2|12709.2|12712|12711.1|12709|12708.1|743
1653595200000|2022-05-26 20:00:00|12710.1|12709.1|12709.3|12708.6|12711.3|12710|12708.8|12707.8|591
1653595500000|2022-05-26 20:05:00|12709.2|12708.5|12707.6|12706|12710|12708.7|12707.1|12706|405
1653595800000|2022-05-26 20:10:00|12707.4|12706.1|12707.3|12706.3|12708.7|12707.4|12706.7|12705.8|445
1653596100000|2022-05-26 20:15:00|12707.4|12706.4|12708.6|12707.9|12708.9|12707.9|12706.6|12705.4|244
1653596400000|2022-05-26 20:20:00|12708.4|12707.7|12706.8|12706.1|12708.4|12707.7|12706.5|12705.6|258
1653596700000|2022-05-26 20:25:00|12706.9|12705.9|12705|12704.3|12706.9|12705.9|12705|12704.3|217
1653597000000|2022-05-26 20:30:00|12705.3|12704.2|12705.7|12704.7|12706.1|12705.1|12704.9|12704.1|178
1653597300000|2022-05-26 20:35:00|12705.5|12704.5|12705|12704|12705.9|12705|12703.8|12702.9|173
1653597600000|2022-05-26 20:40:00|12705.3|12703.8|12706.5|12705.5|12707.1|12705.9|12704.9|12703.7|553
1653597900000|2022-05-26 20:45:00|12706.8|12705.3|12706|12705|12708.4|12706.9|12706|12704.7|880
1653598200000|2022-05-26 20:50:00|12706.3|12704.8|12707.1|12706.1|12707.4|12706.2|12705.9|12704.3|546
1653598500000|2022-05-26 20:55:00|12707.6|12705.8|12716.2|12710.2|12716.2|12710.2|12706.8|12705.5|490
1653598800000|2022-05-26 21:00:00|12714.6|12708.6|12713.6|12707.6|12720.7|12714.7|12713.2|12707.2|71
1653599100000|2022-05-26 21:05:00|12713.2|12707.2|12716.2|12710.2|12723.7|12717.7|12711.1|12705.1|392
1653599400000|2022-05-26 21:10:00|12717.4|12711.4|12711.2|12705.2|12722|12716|12711|12705|1375
1653599700000|2022-05-26 21:15:00|12711.4|12705.4|12725.5|12719.5|12726.2|12720.2|12709.4|12703.4|1229
1653600000000|2022-05-26 21:20:00|12725.6|12719.6|12710.6|12704.6|12726.1|12720.1|12710.6|12704.6|430
1653600300000|2022-05-26 21:25:00|12710.7|12704.7|12711.5|12705.5|12716.7|12710.7|12710.6|12704.6|1172
1653600600000|2022-05-26 21:30:00|12711.6|12705.6|12712.5|12706.5|12714.5|12708.5|12711|12705|155
1653600900000|2022-05-26 21:35:00|12713.2|12707.2|12721.4|12715.4|12722.9|12716.9|12711.8|12705.8|290
1653601200000|2022-05-26 21:40:00|12721.1|12715.1|12713.3|12707.3|12721.2|12715.2|12712.5|12706.5|506
1653601500000|2022-05-26 21:45:00|12713|12707|12714.4|12708.4|12716.1|12710.8|12712.8|12706.8|499
1653601800000|2022-05-26 21:50:00|12714.6|12708.6|12714.9|12708.9|12715.9|12710|12713.7|12707.7|180
1653602100000|2022-05-26 21:55:00|12714.7|12708.7|12715.1|12709.1|12716.2|12710.2|12712.5|12706.5|868
1653602400000|2022-05-26 22:00:00|12715.2|12709.2|12713.4|12710.9|12715.3|12711.9|12711|12706.8|1217
1653602700000|2022-05-26 22:05:00|12713.6|12710.3|12714.8|12712.7|12715.6|12713.1|12713.5|12710.3|1075
1653603000000|2022-05-26 22:10:00|12713.8|12712.8|12715.2|12713.3|12715.8|12713.9|12713.3|12711.5|930
1653603300000|2022-05-26 22:15:00|12715.4|12713.2|12717|12714.7|12717.8|12716|12714.7|12713|1142
1653603600000|2022-05-26 22:20:00|12717.1|12714.8|12714.4|12712.7|12717.3|12715.3|12714|12712.1|796
1653603900000|2022-05-26 22:25:00|12714.5|12712.6|12713.4|12711.7|12715.8|12713.9|12712.7|12711.1|743
1653604200000|2022-05-26 22:30:00|12713.5|12711.6|12710.6|12708.6|12713.5|12711.7|12709.9|12708.4|585
1653604500000|2022-05-26 22:35:00|12710.5|12708.5|12707.6|12705.6|12710.6|12709|12706.8|12705.1|596
1653604800000|2022-05-26 22:40:00|12707.7|12705.5|12706.8|12705|12708.8|12707.3|12706.8|12705|319
1653605100000|2022-05-26 22:45:00|12707.1|12705.1|12706.1|12704.3|12707.8|12706|12704.8|12702.7|380
1653605400000|2022-05-26 22:50:00|12705.4|12704.2|12707.4|12705.3|12707.9|12706.6|12705.2|12703.4|344
1653605700000|2022-05-26 22:55:00|12707.3|12705.5|12706.8|12704.9|12707.8|12706.2|12705.6|12703.8|410
1653606000000|2022-05-26 23:00:00|12706.9|12705.8|12709|12708|12711|12709.5|12706.3|12704.7|483
1653606300000|2022-05-26 23:05:00|12709.1|12708.1|12709|12708|12710.5|12708.8|12707.6|12706.4|308
1653606600000|2022-05-26 23:10:00|12709.4|12707.7|12705.4|12704.7|12710.2|12708.8|12704.9|12703.8|409
1653606900000|2022-05-26 23:15:00|12705.3|12704.6|12704.6|12703.6|12706.1|12705|12704.1|12702.5|251
1653607200000|2022-05-26 23:20:00|12704.9|12703.3|12701.4|12700.4|12705.3|12704.1|12701.1|12700.1|259
1653607500000|2022-05-26 23:25:00|12701.3|12700.3|12701.1|12700.1|12703.1|12702.1|12699.9|12698.9|343
1653607800000|2022-05-26 23:30:00|12701.4|12700.4|12705.2|12704.2|12708.9|12707.5|12701|12700|407
1653608100000|2022-05-26 23:35:00|12705.3|12704.3|12703.5|12702.5|12706|12705|12701.8|12700.5|396
1653608400000|2022-05-26 23:40:00|12703.3|12702|12705.1|12703.5|12705.3|12703.8|12701.9|12700.9|474
1653608700000|2022-05-26 23:45:00|12705|12703.6|12706.3|12705.3|12708.4|12707.1|12704.3|12703.4|401
1653609000000|2022-05-26 23:50:00|12706.5|12705.8|12704.3|12703.3|12707|12705.8|12703.3|12702.5|233
1653609300000|2022-05-26 23:55:00|12704.2|12703.2|12711.1|12710.1|12711.3|12710.3|12703.8|12702.6|306
1653609600000|2022-05-27 00:00:00|12711.2|12710.2|12704.4|12703.4|12711.2|12710.2|12697|12696|969
1653609900000|2022-05-27 00:05:00|12704.2|12703.2|12714.2|12712.7|12719.4|12718|12704.2|12703.2|1121
1653610200000|2022-05-27 00:10:00|12714.3|12712.6|12716.1|12714.5|12718.8|12717.6|12709.7|12708.4|1003
1653610500000|2022-05-27 00:15:00|12715.9|12714.4|12717.1|12715.5|12718.1|12716.8|12711.5|12710.5|926
1653610800000|2022-05-27 00:20:00|12717.3|12715.8|12713.1|12712.1|12720.3|12718.7|12712.3|12711.1|1030
1653611100000|2022-05-27 00:25:00|12713.4|12711.9|12714.6|12713.6|12717.7|12716.7|12711.9|12710.6|638
1653611400000|2022-05-27 00:30:00|12714.5|12713.5|12702.8|12701.8|12714.8|12713.8|12701.1|12700.1|840
1653611700000|2022-05-27 00:35:00|12702.7|12701.7|12695.3|12694.3|12707.6|12706.6|12694.9|12693.8|866
1653612000000|2022-05-27 00:40:00|12695.8|12694.2|12695.8|12694.8|12701.5|12700.5|12690.9|12690.1|1354
1653612300000|2022-05-27 00:45:00|12695.7|12694.7|12692.9|12691.9|12699.1|12697.4|12692.1|12691.1|1078
1653612600000|2022-05-27 00:50:00|12693.1|12691.6|12700.3|12698.7|12705.9|12704.5|12692.9|12691.6|1488
1653612900000|2022-05-27 00:55:00|12700.5|12698.6|12700.9|12699.9|12705.9|12704.9|12699.1|12698.3|1035
1653613200000|2022-05-27 01:00:00|12700.8|12699.8|12697.7|12696.7|12708|12706.7|12694.2|12693|1055
1653613500000|2022-05-27 01:05:00|12697.6|12696.6|12697.1|12696.1|12699.2|12698.1|12694.6|12693.6|701
1653613800000|2022-05-27 01:10:00|12697.2|12696.2|12705.9|12704.9|12706.9|12705.9|12693.1|12692.1|935
1653614100000|2022-05-27 01:15:00|12705.8|12704.8|12716.5|12715.5|12716.7|12715.7|12703.5|12702.6|960
1653614400000|2022-05-27 01:20:00|12716.6|12715.6|12702.9|12701.9|12717.6|12715.6|12702.5|12701.5|794
1653614700000|2022-05-27 01:25:00|12703|12702|12701.1|12700.1|12704.6|12703.8|12700.8|12699.5|562
1653615000000|2022-05-27 01:30:00|12701.3|12699.8|12698.9|12697.9|12702.7|12702|12695.9|12695|849
1653615300000|2022-05-27 01:35:00|12698.8|12697.8|12694.1|12693.1|12699.4|12698.1|12688.4|12687.4|1019
1653615600000|2022-05-27 01:40:00|12694.2|12693.2|12693.4|12692.4|12696.9|12695.9|12691.3|12690.3|773
1653615900000|2022-05-27 01:45:00|12693.3|12692.3|12691.6|12690|12695|12693.8|12688.4|12687.4|1047
1653616200000|2022-05-27 01:50:00|12691.7|12690.1|12679.9|12678.9|12695.4|12693.6|12679|12677.6|1413
1653616500000|2022-05-27 01:55:00|12680.4|12679.4|12679.8|12678.8|12682.7|12681.7|12676.3|12675.3|1273
1653616800000|2022-05-27 02:00:00|12679.9|12678.9|12677.8|12676.8|12683.9|12682.6|12677.7|12676.7|976
1653617100000|2022-05-27 02:05:00|12677.6|12676.6|12680.2|12679.2|12683|12682|12675.7|12674.6|708
1653617400000|2022-05-27 02:10:00|12680.1|12679.1|12679.5|12678.8|12685.3|12684.3|12679.5|12678.8|791
1653617700000|2022-05-27 02:15:00|12679.7|12678.7|12682.1|12681.1|12684.5|12683.5|12679.5|12678.6|681
1653618000000|2022-05-27 02:20:00|12682.2|12681.2|12680.2|12679.2|12683.8|12682.7|12679.8|12678.8|493
1653618300000|2022-05-27 02:25:00|12680.1|12679.1|12677.9|12676.9|12680.9|12679.9|12675.5|12674.7|661
1653618600000|2022-05-27 02:30:00|12677.8|12676.8|12672.2|12671.2|12677.8|12677.1|12672|12671|495
1653618900000|2022-05-27 02:35:00|12672.1|12671.1|12675.6|12674.6|12675.8|12675.1|12671|12670.3|559
1653619200000|2022-05-27 02:40:00|12675.7|12674.7|12671|12670|12675.7|12674.7|12670.5|12669.7|494
1653619500000|2022-05-27 02:45:00|12670.9|12669.9|12671.2|12670.5|12672.3|12671.4|12668.1|12667.4|399
1653619800000|2022-05-27 02:50:00|12671.1|12670.4|12673|12672|12675.6|12674.7|12670.7|12670|484
1653620100000|2022-05-27 02:55:00|12672.9|12671.9|12669.5|12668.5|12673.1|12672.3|12669.1|12668.2|445
1653620400000|2022-05-27 03:00:00|12669.4|12668.4|12674.4|12673.4|12675|12674|12668.2|12667.3|617
1653620700000|2022-05-27 03:05:00|12674.2|12673.2|12679.1|12678.4|12682.2|12681.1|12673.5|12672.6|883
1653621000000|2022-05-27 03:10:00|12679|12678.3|12677.2|12676.2|12682|12681.1|12676.5|12675.8|554
1653621300000|2022-05-27 03:15:00|12677.1|12676.1|12675.2|12674.2|12679.1|12678.1|12673.6|12672.7|424
1653621600000|2022-05-27 03:20:00|12675.3|12674.3|12675.3|12674.3|12678|12677|12674.4|12673.4|341
1653621900000|2022-05-27 03:25:00|12675.2|12674.2|12682.2|12681.5|12683.8|12683.1|12675.2|12674.2|581
1653622200000|2022-05-27 03:30:00|12682.5|12681.4|12680.6|12679.9|12683.7|12682.7|12680.4|12679.7|490
1653622500000|2022-05-27 03:35:00|12680.7|12680|12677|12676|12680.8|12680.1|12676.8|12675.9|364
1653622800000|2022-05-27 03:40:00|12677.1|12676.1|12676.8|12675.8|12677.4|12676.7|12676.1|12675.3|299
1653623100000|2022-05-27 03:45:00|12676.7|12675.7|12681.9|12681.2|12684|12683|12676.4|12675.7|364
1653623400000|2022-05-27 03:50:00|12682.1|12681.4|12681.4|12680.4|12683.9|12683|12679.9|12679.2|558
1653623700000|2022-05-27 03:55:00|12681.5|12680.5|12682|12681|12682.3|12681.6|12679.5|12678.6|328
1653624000000|2022-05-27 04:00:00|12682.1|12681.1|12682.8|12681.8|12683.5|12682.5|12680.7|12679.9|353
1653624300000|2022-05-27 04:05:00|12682.6|12681.9|12685.6|12684.6|12687|12686.1|12682.3|12681.3|472
1653624600000|2022-05-27 04:10:00|12685.7|12684.7|12686.1|12685.4|12687.1|12686.2|12684.7|12684|399
1653624900000|2022-05-27 04:15:00|12686|12685.3|12686.7|12686|12686.8|12686.1|12681.7|12680.9|480
1653625200000|2022-05-27 04:20:00|12686.8|12686.1|12686|12685.3|12687.3|12686.6|12685.7|12685|278
1653625500000|2022-05-27 04:25:00|12686.1|12685.4|12687.3|12686.6|12687.8|12687.1|12685.8|12685|259
1653625800000|2022-05-27 04:30:00|12687.5|12686.5|12686.9|12686.2|12688.7|12687.8|12686.3|12685.6|304
1653626100000|2022-05-27 04:35:00|12686.6|12685.9|12684|12683.3|12687.1|12686.4|12681.7|12680.9|335
1653626400000|2022-05-27 04:40:00|12684.1|12683.4|12688.6|12687.6|12689.5|12688.6|12684|12683.1|275
1653626700000|2022-05-27 04:45:00|12688.7|12687.7|12686.7|12685.7|12688.8|12687.9|12685.6|12684.8|321
1653627000000|2022-05-27 04:50:00|12686.5|12685.5|12683.5|12682.8|12686.6|12685.8|12682.7|12681.9|307
1653627300000|2022-05-27 04:55:00|12683.4|12682.7|12682.1|12681.4|12684.3|12683.5|12681.1|12680.4|289
1653627600000|2022-05-27 05:00:00|12682.2|12681.5|12678.6|12677.9|12682.2|12681.5|12678.3|12677.6|341
1653627900000|2022-05-27 05:05:00|12678.5|12677.8|12679.3|12678.6|12679.5|12678.7|12677.7|12677|337
1653628200000|2022-05-27 05:10:00|12679.4|12678.7|12679.5|12678.8|12681.8|12681|12677.9|12677.2|296
1653628500000|2022-05-27 05:15:00|12679.6|12678.9|12681.3|12680.6|12681.9|12681.2|12679.1|12678.3|206
1653628800000|2022-05-27 05:20:00|12681|12680.3|12680.4|12679.7|12681|12680.3|12680|12679.3|221
1653629100000|2022-05-27 05:25:00|12680.3|12679.6|12678.5|12677.8|12680.8|12680.1|12677.7|12677|185
1653629400000|2022-05-27 05:30:00|12678.6|12677.9|12675.6|12674.9|12679.6|12678.8|12675.4|12674.7|285
1653629700000|2022-05-27 05:35:00|12675.5|12674.8|12676.8|12676.1|12677.2|12676.2|12673|12672.3|414
1653630000000|2022-05-27 05:40:00|12677.1|12676|12679.4|12678.4|12679.4|12678.7|12674.1|12673.4|609
1653630300000|2022-05-27 05:45:00|12679.2|12678.5|12683.7|12682.7|12683.9|12682.8|12679|12678.3|525
1653630600000|2022-05-27 05:50:00|12683.6|12682.6|12686.2|12685.2|12687.3|12686.5|12683.1|12682.3|504
1653630900000|2022-05-27 05:55:00|12686.3|12685.5|12686.5|12685.8|12687.6|12686.9|12685.6|12684.7|416
1653631200000|2022-05-27 06:00:00|12686.4|12685.7|12682|12681|12686.7|12685.8|12680.9|12680|672
1653631500000|2022-05-27 06:05:00|12681.9|12680.9|12683.4|12682.7|12683.8|12682.9|12680.3|12679.5|499
1653631800000|2022-05-27 06:10:00|12683.3|12682.6|12678.1|12677.4|12683.8|12683|12676|12675.2|561
1653632100000|2022-05-27 06:15:00|12678.2|12677.5|12681.6|12680.6|12681.9|12681|12676|12675|513
1653632400000|2022-05-27 06:20:00|12681.7|12680.7|12691|12690|12691.2|12690.3|12681.5|12680.5|566
1653632700000|2022-05-27 06:25:00|12690.9|12689.9|12690.5|12689.8|12694.4|12693.1|12690.4|12689.5|925
1653633000000|2022-05-27 06:30:00|12690.6|12689.9|12693.6|12692.6|12693.7|12692.7|12688.4|12687.5|626
1653633300000|2022-05-27 06:35:00|12693.4|12692.4|12697.2|12696.2|12698.1|12697.1|12693.4|12692.4|642
1653633600000|2022-05-27 06:40:00|12697.7|12697|12698.9|12698.2|12699.5|12698.7|12694.8|12693.9|526
1653633900000|2022-05-27 06:45:00|12699.5|12698.8|12701.5|12700.8|12703.1|12702.4|12699.2|12698.3|602
1653634200000|2022-05-27 06:50:00|12701.4|12700.7|12700.1|12699.4|12702.1|12701.1|12698.7|12697.8|545
1653634500000|2022-05-27 06:55:00|12700.2|12699.5|12701.6|12700.9|12703.3|12702.5|12696.1|12695.1|601
1653634800000|2022-05-27 07:00:00|12701.7|12701|12702.5|12701.8|12707.4|12706.7|12696.8|12695.9|897
1653635100000|2022-05-27 07:05:00|12702.6|12701.9|12707.8|12706.8|12709.8|12708.5|12700.7|12700|981
1653635400000|2022-05-27 07:10:00|12707.9|12706.9|12712.4|12711.4|12715.6|12714.5|12707.9|12706.9|1218
1653635700000|2022-05-27 07:15:00|12712.3|12711.3|12712|12711|12715.8|12714.9|12710.9|12709.9|840
1653636000000|2022-05-27 07:20:00|12711.9|12710.9|12717.3|12716.3|12720.6|12719.6|12711.6|12710.7|1055
1653636300000|2022-05-27 07:25:00|12716.7|12715.7|12718.4|12717.4|12719.3|12718.6|12715.2|12714|868
1653636600000|2022-05-27 07:30:00|12718.5|12717.5|12711.8|12710.8|12718.8|12717.9|12711.5|12710.8|870
1653636900000|2022-05-27 07:35:00|12711.9|12710.9|12714.4|12713.7|12717.2|12716.4|12711.8|12710.8|715
1653637200000|2022-05-27 07:40:00|12714.3|12713.6|12708.2|12707.2|12715.1|12714.4|12707.7|12706.7|798
1653637500000|2022-05-27 07:45:00|12708.4|12707.4|12709.2|12708.2|12711.8|12710.7|12707.3|12706.2|868
1653637800000|2022-05-27 07:50:00|12709.3|12708.3|12713.5|12712.8|12715.7|12714.7|12707.4|12706.7|818
1653638100000|2022-05-27 07:55:00|12713.3|12712.6|12713.8|12712.8|12715.1|12713.8|12710.2|12709.4|703
1653638400000|2022-05-27 08:00:00|12713.9|12712.9|12714.2|12713.2|12719.9|12718.6|12709.2|12708.2|1008
1653638700000|2022-05-27 08:05:00|12714.3|12713.3|12706.6|12705.6|12714.5|12713.5|12705.8|12705.1|749
1653639000000|2022-05-27 08:10:00|12706.7|12705.7|12709|12708|12709.5|12708.3|12704.1|12703.3|748
1653639300000|2022-05-27 08:15:00|12708.9|12707.9|12706.7|12706|12710.1|12709.1|12706.7|12705.9|548
1653639600000|2022-05-27 08:20:00|12707|12706.1|12710.7|12710|12711.7|12710.9|12705.9|12704.9|653
1653639900000|2022-05-27 08:25:00|12711.1|12710.4|12709.8|12709.1|12711.6|12710.9|12707.7|12707|610
1653640200000|2022-05-27 08:30:00|12709.9|12709.2|12709.1|12708.4|12712.3|12711.4|12708.1|12707.4|569
1653640500000|2022-05-27 08:35:00|12709|12708.3|12709.5|12708.5|12711.7|12710.7|12708.1|12706.9|684
1653640800000|2022-05-27 08:40:00|12709.7|12707.8|12702.7|12701.7|12709.7|12708.5|12701.5|12700.5|690
1653641100000|2022-05-27 08:45:00|12702.5|12701.5|12701.2|12700.2|12703.4|12702.1|12698.4|12697|500
1653641400000|2022-05-27 08:50:00|12701|12700.3|12704|12703.3|12704.7|12703.9|12698.8|12697.9|675
1653641700000|2022-05-27 08:55:00|12703.8|12703.1|12704.8|12704.1|12705.6|12704.5|12701.4|12700.4|540
1653642000000|2022-05-27 09:00:00|12704.7|12704|12707.3|12706.6|12707.7|12707|12704.1|12703.1|587
1653642300000|2022-05-27 09:05:00|12707.4|12706.7|12709.3|12708.6|12711.6|12710.6|12707|12706.2|461
1653642600000|2022-05-27 09:10:00|12709.4|12708.4|12703.6|12702.6|12712.5|12711.6|12703.4|12702.5|668
1653642900000|2022-05-27 09:15:00|12703.5|12702.8|12702.7|12702|12704.9|12704.2|12701.6|12700.7|428
1653643200000|2022-05-27 09:20:00|12703.4|12702.7|12706.8|12705.8|12707.1|12706.1|12703.4|12702.5|392
1653643500000|2022-05-27 09:25:00|12706.9|12705.9|12707.7|12706.7|12710.6|12709.6|12706.8|12705.8|458
1653643800000|2022-05-27 09:30:00|12707.8|12706.8|12707.3|12706.3|12711.2|12710.1|12705.7|12704.7|536
1653644100000|2022-05-27 09:35:00|12707.4|12706.4|12709.6|12708.6|12710.2|12709.2|12706.4|12705.2|590
1653644400000|2022-05-27 09:40:00|12709.3|12708.3|12704.9|12703.9|12709.9|12708.8|12704.3|12703.5|591
1653644700000|2022-05-27 09:45:00|12704.8|12703.8|12707.9|12706.9|12711.2|12709.9|12702.6|12701.8|521
1653645000000|2022-05-27 09:50:00|12708|12707|12708.2|12707.2|12711.2|12710.2|12707.6|12706.5|605
1653645300000|2022-05-27 09:55:00|12708.5|12707.5|12707.6|12706.6|12710.9|12709.7|12706.3|12705.5|770
1653645600000|2022-05-27 10:00:00|12707.5|12706.5|12705.1|12704.4|12708.3|12707.1|12703.3|12702.4|722
1653645900000|2022-05-27 10:05:00|12705.2|12704.5|12706.3|12704.4|12706.9|12705.8|12703.5|12702.6|579
1653646200000|2022-05-27 10:10:00|12706.2|12704.5|12707.4|12706.4|12708|12706.8|12704.3|12703.6|610
1653646500000|2022-05-27 10:15:00|12707.2|12706.2|12709.5|12708.5|12710.5|12709.4|12706.8|12705.5|543
1653646800000|2022-05-27 10:20:00|12709.4|12708.4|12705.2|12704.5|12709.4|12708.4|12704.7|12703.6|416
1653647100000|2022-05-27 10:25:00|12705.4|12704.4|12707|12706.3|12708.3|12707.1|12705.1|12704.1|411
1653647400000|2022-05-27 10:30:00|12706.9|12706.2|12706.5|12705.5|12708.4|12707.7|12703.6|12702.7|445
1653647700000|2022-05-27 10:35:00|12706.4|12705.4|12706.8|12705.8|12708.3|12707.4|12705.5|12704.4|585
1653648000000|2022-05-27 10:40:00|12706.7|12705.7|12704.9|12703.9|12707.5|12706.4|12703.8|12702.8|544
1653648300000|2022-05-27 10:45:00|12704.8|12703.8|12707.3|12706.6|12708|12707|12704.4|12703.6|504
1653648600000|2022-05-27 10:50:00|12707.2|12706.5|12713|12712.3|12713.6|12712.9|12705.5|12704.7|575
1653648900000|2022-05-27 10:55:00|12712.9|12712.2|12710.1|12709.4|12715|12713.8|12709.9|12708.7|636
1653649200000|2022-05-27 11:00:00|12709.9|12709.2|12701.7|12701|12711.5|12710.6|12701.3|12700.6|491
1653649500000|2022-05-27 11:05:00|12701.9|12701.2|12697.9|12696.9|12702.9|12702.1|12695.7|12694.9|634
1653649800000|2022-05-27 11:10:00|12697.8|12696.8|12689.7|12689|12698.1|12697.2|12688.9|12688.1|900
1653650100000|2022-05-27 11:15:00|12689.8|12689.1|12689.7|12688.7|12694.1|12693.1|12688.5|12687.7|836
1653650400000|2022-05-27 11:20:00|12689.6|12688.9|12691.4|12690.4|12694.1|12693.1|12689.5|12688.7|787
1653650700000|2022-05-27 11:25:00|12691.2|12690.2|12694.8|12692.8|12695|12694|12687.8|12686.8|749
1653651000000|2022-05-27 11:30:00|12694.7|12693|12691.9|12690.9|12696.9|12695.7|12691.1|12689.9|893
1653651300000|2022-05-27 11:35:00|12692|12691|12693.2|12691.6|12694.9|12693.7|12689.8|12688.7|731
1653651600000|2022-05-27 11:40:00|12693.1|12691.5|12691.3|12690.6|12695.6|12694.6|12689.1|12688.3|772
1653651900000|2022-05-27 11:45:00|12691.4|12690.7|12688.8|12687.8|12691.6|12690.8|12688.1|12687.1|562
1653652200000|2022-05-27 11:50:00|12688.7|12687.7|12691.9|12690.9|12693|12692.1|12688.4|12687.7|704
1653652500000|2022-05-27 11:55:00|12692|12691|12692.6|12691.6|12693.1|12692.4|12689.8|12688.9|638
1653652800000|2022-05-27 12:00:00|12691.8|12691.1|12687.3|12686.3|12692.2|12691.3|12685.7|12684.8|675
1653653100000|2022-05-27 12:05:00|12687.2|12686.2|12686.6|12685.9|12688.4|12687.6|12683.3|12682.4|587
1653653400000|2022-05-27 12:10:00|12686.3|12685.6|12689.7|12688.7|12690.4|12689.4|12685.2|12684.5|614
1653653700000|2022-05-27 12:15:00|12689.8|12688|12688.6|12687.6|12691.7|12690.9|12688.2|12687.2|545
1653654000000|2022-05-27 12:20:00|12688.2|12687.5|12688.6|12687.9|12690.1|12689.2|12686|12685|688
1653654300000|2022-05-27 12:25:00|12688.5|12687.8|12691.1|12685.1|12691.8|12689.8|12685.1|12684.4|790
1653654600000|2022-05-27 12:30:00|12690.8|12685.8|12700.2|12699.2|12710.7|12709.3|12687.6|12684.8|1799
1653654900000|2022-05-27 12:35:00|12700.1|12699.1|12700.2|12699.2|12701.8|12700.8|12694.8|12693.8|960
1653655200000|2022-05-27 12:40:00|12700.3|12699.3|12703.8|12702.8|12705.4|12704.5|12697.4|12696.6|1000
1653655500000|2022-05-27 12:45:00|12703.7|12702.7|12701.3|12700.3|12706|12705|12699.9|12699.2|959
1653655800000|2022-05-27 12:50:00|12701.2|12700.2|12702.1|12701.4|12702.6|12701.6|12696.4|12695.4|738
1653656100000|2022-05-27 12:55:00|12702.2|12701.5|12703.9|12703.2|12705.7|12705|12700.1|12699.2|701
1653656400000|2022-05-27 13:00:00|12703.8|12703.1|12700.1|12698.5|12707.4|12706.5|12699.5|12698.3|909
1653656700000|2022-05-27 13:05:00|12699.9|12698.9|12695.1|12694.1|12701|12700|12694.6|12693.5|887
1653657000000|2022-05-27 13:10:00|12694.9|12694.2|12697|12696|12698.1|12697.1|12694.6|12693.5|702
1653657300000|2022-05-27 13:15:00|12697.5|12695.9|12695.6|12694.6|12698|12697.1|12694.6|12693.6|522
1653657600000|2022-05-27 13:20:00|12695.7|12694.7|12694.9|12694.2|12697.6|12696.6|12692|12691.3|658
1653657900000|2022-05-27 13:25:00|12694.8|12694.1|12691.8|12690.8|12696.1|12695.2|12691.5|12690.6|727
1653658200000|2022-05-27 13:30:00|12691.7|12690.7|12697.2|12695.6|12699.6|12698.7|12689.6|12688.8|967
1653658500000|2022-05-27 13:35:00|12697.1|12696.4|12700.8|12699.8|12703.3|12702.1|12696.4|12695.3|879
1653658800000|2022-05-27 13:40:00|12700.9|12699.9|12696|12695|12701.7|12700.5|12695.5|12694.3|1004
1653659100000|2022-05-27 13:45:00|12696.2|12695.2|12697|12696|12700.5|12699.5|12695.2|12694.2|891
1653659400000|2022-05-27 13:50:00|12696.9|12695.9|12684|12683.3|12697|12696|12682.3|12680.9|988
1653659700000|2022-05-27 13:55:00|12683.8|12683.1|12689.3|12688.3|12690.5|12689.7|12683.2|12682.5|829
1653660000000|2022-05-27 14:00:00|12689.1|12688.1|12692.9|12691.9|12695.6|12694.4|12685.6|12684.6|1154
1653660300000|2022-05-27 14:05:00|12693|12692|12687|12686|12693.1|12692.1|12687|12686|688
1653660600000|2022-05-27 14:10:00|12687.1|12686.1|12687.8|12686.8|12689.1|12688.1|12684.1|12682.9|733
1653660900000|2022-05-27 14:15:00|12687.9|12686.9|12686.7|12685.7|12689.2|12688.4|12682.7|12681.7|566
1653661200000|2022-05-27 14:20:00|12686.8|12685.8|12685.7|12684.7|12687.8|12686.7|12684.2|12683.3|571
1653661500000|2022-05-27 14:25:00|12685.8|12684.8|12690.9|12689.9|12694.8|12693.8|12681.7|12681|746
1653661800000|2022-05-27 14:30:00|12690.8|12690.1|12691.4|12690.4|12692.3|12691.4|12688.3|12687.6|680
1653662100000|2022-05-27 14:35:00|12691.3|12690.3|12689.8|12689.1|12692.3|12691.6|12688.3|12687.5|487
1653662400000|2022-05-27 14:40:00|12689.7|12689|12689|12688|12691|12690.3|12687.3|12686.3|539
1653662700000|2022-05-27 14:45:00|12689.1|12688.1|12695.4|12694.4|12695.6|12694.5|12684.1|12682.7|817
1653663000000|2022-05-27 14:50:00|12695.3|12694.3|12704.5|12703.8|12704.9|12703.9|12695.3|12694.1|1148
1653663300000|2022-05-27 14:55:00|12704.6|12703.9|12712.1|12711.4|12714.8|12713.7|12704.5|12703.8|1435
1653663600000|2022-05-27 15:00:00|12712.2|12711.5|12716.2|12715.2|12717.8|12716.5|12706.3|12705|1265
1653663900000|2022-05-27 15:05:00|12716.4|12715.4|12719.2|12718.2|12719.5|12718.2|12711.1|12710|971
1653664200000|2022-05-27 15:10:00|12719.6|12718.6|12716.1|12715.1|12726.3|12724.9|12714.7|12713.9|1043
1653664500000|2022-05-27 15:15:00|12716.2|12715.2|12715.1|12714.4|12720.8|12719.9|12714.3|12713.5|848
1653664800000|2022-05-27 15:20:00|12715.2|12714.5|12709.4|12708.7|12715.5|12714.7|12709.3|12708.2|787
1653665100000|2022-05-27 15:25:00|12709.8|12709.1|12709.3|12708.3|12713.4|12712.6|12709.2|12708.3|571
1653665400000|2022-05-27 15:30:00|12709.2|12708.2|12713.9|12713.2|12715.4|12714.5|12708.6|12707.8|718
1653665700000|2022-05-27 15:35:00|12713.8|12713.1|12711.9|12710.9|12714.3|12713.3|12711|12710|592
1653666000000|2022-05-27 15:40:00|12711.8|12711.1|12713.8|12712.8|12714.8|12713.9|12711.4|12710.4|552
1653666300000|2022-05-27 15:45:00|12713.9|12712.9|12711.1|12710.1|12714|12713.1|12710.4|12709.6|462
1653666600000|2022-05-27 15:50:00|12711|12710|12712.4|12711.7|12713|12712.1|12709.7|12709|418
1653666900000|2022-05-27 15:55:00|12712.5|12711.8|12715.1|12714.4|12715.9|12715.2|12711.4|12710.7|369
1653667200000|2022-05-27 16:00:00|12715.2|12714.2|12717.9|12716.9|12718|12717.2|12714.1|12713.1|541
1653667500000|2022-05-27 16:05:00|12717.2|12716.5|12718.2|12717.2|12720.1|12719.3|12716.7|12715.7|401
1653667800000|2022-05-27 16:10:00|12717.8|12717.1|12712.3|12711.3|12718.2|12717.1|12711.9|12711|486
1653668100000|2022-05-27 16:15:00|12712.4|12711.4|12711.6|12710.9|12713.8|12712.7|12710.7|12709.7|406
1653668400000|2022-05-27 16:20:00|12712|12711.3|12709.2|12708.2|12713.5|12712.5|12709.2|12708.2|264
1653668700000|2022-05-27 16:25:00|12709.3|12708.3|12710.6|12709.9|12712.5|12711.7|12708.9|12707.9|319
1653669000000|2022-05-27 16:30:00|12710.7|12710|12709.5|12708.5|12711.8|12711|12709|12708.3|207
1653669300000|2022-05-27 16:35:00|12709.4|12708.4|12710.8|12710.1|12711.4|12710.3|12709.2|12708.3|249
1653669600000|2022-05-27 16:40:00|12710.9|12710.2|12712.4|12711.4|12712.7|12711.7|12709.5|12708.6|454
1653669900000|2022-05-27 16:45:00|12712.7|12711.1|12713.9|12712.3|12714.1|12712.9|12711.4|12710.1|513
1653670200000|2022-05-27 16:50:00|12714|12712.2|12715.1|12714.1|12716.8|12715.8|12712.5|12711.3|549
1653670500000|2022-05-27 16:55:00|12715.2|12714.2|12714.4|12713.4|12716.1|12715.1|12713.2|12712.1|462
1653670800000|2022-05-27 17:00:00|12714.8|12714.1|12713.3|12712.3|12716|12715|12712.4|12711.7|514
1653671100000|2022-05-27 17:05:00|12713.4|12712.4|12715.1|12714.1|12715.5|12714.8|12712.9|12712.2|282
1653671400000|2022-05-27 17:10:00|12715|12714|12716.8|12715.8|12717|12716.1|12714.8|12713.9|340
1653671700000|2022-05-27 17:15:00|12716.7|12715.7|12715.2|12714.2|12717.4|12716.5|12714.4|12713.7|305
1653672000000|2022-05-27 17:20:00|12715|12714|12712.6|12711.9|12715.2|12714.1|12712.3|12711.4|275
1653672300000|2022-05-27 17:25:00|12713.1|12712.4|12713.9|12712.9|12714.8|12713.9|12712.6|12711.5|347
1653672600000|2022-05-27 17:30:00|12714|12713|12713.5|12712.5|12714.8|12713.6|12713.2|12712.1|325
1653672900000|2022-05-27 17:35:00|12713.4|12712.7|12710.8|12709.8|12713.5|12712.8|12710.8|12709.8|357
1653673200000|2022-05-27 17:40:00|12711.1|12709.6|12708.3|12707.3|12711.6|12710.4|12707.9|12706.9|324
1653673500000|2022-05-27 17:45:00|12708.2|12707.2|12708.6|12707.9|12709.1|12708|12708.1|12706.8|206
1653673800000|2022-05-27 17:50:00|12708.7|12707.7|12710.9|12709.9|12711.1|12710.4|12708.3|12707.3|297
1653674100000|2022-05-27 17:55:00|12710.8|12710.1|12710.1|12709.4|12711|12710.2|12709|12708.1|432
1653674400000|2022-05-27 18:00:00|12710.6|12709.9|12710|12708.5|12710.8|12709.9|12708.5|12707.6|417
1653674700000|2022-05-27 18:05:00|12709.9|12708.9|12709.3|12708.3|12710.6|12709.4|12708.8|12707.5|468
1653675000000|2022-05-27 18:10:00|12709.6|12708|12708.2|12707.2|12710|12708.7|12708.1|12706.9|358
1653675300000|2022-05-27 18:15:00|12708.3|12707.3|12708.4|12707.4|12709|12707.9|12707.7|12706.5|315
1653675600000|2022-05-27 18:20:00|12708.3|12707.3|12711.5|12710.5|12712.4|12711.6|12707.6|12706.6|255
1653675900000|2022-05-27 18:25:00|12711.4|12710.7|12710.4|12709.4|12711.6|12710.7|12710.2|12709.2|154
1653676200000|2022-05-27 18:30:00|12710.5|12709.7|12710.1|12709.4|12711.3|12710.1|12710|12709|128
1653676500000|2022-05-27 18:35:00|12710|12709.3|12709.4|12708.4|12710.3|12709.4|12708|12707.1|156
1653676800000|2022-05-27 18:40:00|12709.5|12708.5|12708.6|12707.6|12710.3|12709.4|12708.3|12707.1|179
1653677100000|2022-05-27 18:45:00|12708.5|12707.5|12710.4|12709.4|12710.4|12709.5|12708.2|12706.8|215
1653677400000|2022-05-27 18:50:00|12710.2|12709.5|12711|12710|12711.9|12711.1|12709.6|12708.6|148
1653677700000|2022-05-27 18:55:00|12710.6|12709.9|12710.2|12709.2|12711.6|12710.8|12709.8|12708.8|277
1653678000000|2022-05-27 19:00:00|12710.1|12709.1|12708.4|12706.9|12710.6|12709.2|12708|12706.7|445
1653678300000|2022-05-27 19:05:00|12708.2|12706.8|12706|12705|12708.6|12707.4|12705.6|12704.5|228
1653678600000|2022-05-27 19:10:00|12705.9|12704.9|12706.5|12704.9|12706.9|12705.6|12705.7|12704.5|248
1653678900000|2022-05-27 19:15:00|12706.2|12705|12706.2|12704.5|12706.6|12705.3|12705.1|12703.9|311
1653679200000|2022-05-27 19:20:00|12705.9|12704.6|12703.1|12702.1|12706.3|12704.9|12703.1|12701.4|356
1653679500000|2022-05-27 19:25:00|12703.2|12702.2|12705.4|12703.8|12705.5|12704.3|12703.1|12701.8|382
1653679800000|2022-05-27 19:30:00|12705.1|12704.1|12707.1|12705.6|12707.3|12706.1|12704.2|12702.7|318
1653680100000|2022-05-27 19:35:00|12706.8|12705.8|12706.1|12705.1|12707.4|12706.1|12705.7|12704.5|238
1653680400000|2022-05-27 19:40:00|12706.4|12704.8|12708.1|12707.4|12708.2|12707.4|12705.9|12704.7|407
1653680700000|2022-05-27 19:45:00|12708.5|12707.8|12708.1|12707.1|12709.6|12708.4|12707.7|12706.4|469
1653681000000|2022-05-27 19:50:00|12708|12707.4|12710.6|12709.1|12710.9|12709.4|12707.8|12706.6|609
1653681300000|2022-05-27 19:55:00|12710.3|12709|12713.6|12712.6|12713.8|12712.6|12709.3|12708|582
1653681600000|2022-05-27 20:00:00|12713.2|12712.1|12714.4|12713.7|12715.2|12713.9|12712.2|12710.7|627
1653681900000|2022-05-27 20:05:00|12714.6|12713.6|12711.5|12709.9|12715.2|12714.2|12710.8|12709.3|326
1653682200000|2022-05-27 20:10:00|12711.7|12709.8|12711|12710.3|12712.7|12711|12710.8|12709.2|246
1653682500000|2022-05-27 20:15:00|12711.2|12710.2|12710.9|12709.9|12711.5|12710.3|12710.6|12709.4|112
1653682800000|2022-05-27 20:20:00|12711.2|12709.6|12712|12710.4|12713.3|12711.7|12710.9|12709.6|222
1653683100000|2022-05-27 20:25:00|12712.1|12710.3|12711.2|12709.3|12715.3|12712.8|12710.6|12709.1|469
1653683400000|2022-05-27 20:30:00|12711.3|12709.2|12711.9|12710.9|12712.9|12711.2|12709.9|12708.3|373
1653683700000|2022-05-27 20:35:00|12712.4|12710.7|12710|12707.8|12713.2|12711.4|12709.7|12707.8|261
1653684000000|2022-05-27 20:40:00|12709.9|12707.9|12713.1|12712.1|12713.1|12712.1|12709.3|12707.8|133
1653684300000|2022-05-27 20:45:00|12713|12712|12710.7|12709.7|12714.7|12713.4|12709.9|12707.9|154
1653684600000|2022-05-27 20:50:00|12710.6|12709.6|12712.8|12711.8|12714.5|12711.8|12708.6|12706.7|278
1653684900000|2022-05-27 20:55:00|12712.5|12711.5|12713.5|12707.8|12716.5|12712.8|12711.9|12707.6|266
1653854400000|2022-05-29 20:00:00||12701.5||12701.5||12701.5||12701.5|1
1653854700000|2022-05-29 20:05:00|12716.5|12704.5|12716.3|12704.3|12716.5|12704.5|12715.3|12703.3|4
1653855000000|2022-05-29 20:10:00|12715.9|12703.9|12713.8|12701.8|12715.9|12703.9|12713.8|12701.8|2
1653855300000|2022-05-29 20:15:00|12715.4|12703.4|12713.8|12701.8|12715.4|12703.4|12713.8|12701.8|3
1653855600000|2022-05-29 20:20:00|12716.5|12704.5|12716.5|12704.5|12716.5|12704.5|12713.8|12701.8|3
1653855900000|2022-05-29 20:25:00|12713.8|12701.8|12716.5|12704.5|12716.5|12704.5|12713.8|12701.8|2
1653856200000|2022-05-29 20:30:00|12716.9|12704.9|12713.5|12701.5|12719.5|12707.5|12713|12701|8
1653856500000|2022-05-29 20:35:00|12712.5|12700.5|12713.6|12701.6|12713.6|12701.6|12709|12697|28
1653856800000|2022-05-29 20:40:00|12709.1|12697.1|12713.6|12701.6|12713.6|12701.6|12709.1|12697.1|13
1653857100000|2022-05-29 20:45:00|12713.3|12701.3|12713.6|12701.6|12713.6|12701.6|12713.3|12701.3|4
1653857400000|2022-05-29 20:50:00|12713.2|12701.2|12713.6|12701.6|12713.6|12701.6|12713.2|12701.2|4
1653857700000|2022-05-29 20:55:00|12713.3|12701.3|12712.5|12700.5|12713.3|12701.3|12712.5|12700.5|2
1653858000000|2022-05-29 21:00:00|12713.6|12701.6|12709.8|12703.8|12713.6|12703.8|12705.9|12697.5|20
1653858300000|2022-05-29 21:05:00|12709.9|12703.9|12708.9|12702.9|12712.6|12706.6|12706.8|12700.8|68
1653858600000|2022-05-29 21:10:00|12711|12705|12710.1|12704.1|12711.3|12705.3|12708.7|12702.7|125
1653858900000|2022-05-29 21:15:00|12710|12704|12710.5|12704.5|12711.9|12705.9|12708.8|12702.8|134
1653859200000|2022-05-29 21:20:00|12710.6|12704.6|12711.7|12705.7|12713|12707|12710|12704.4|159
1653859500000|2022-05-29 21:25:00|12711.8|12705.8|12711|12706.2|12711.8|12706.9|12709.7|12705.2|101
1653859800000|2022-05-29 21:30:00|12712.5|12706.5|12710.5|12706.7|12712.6|12706.9|12709.9|12705.2|108
1653860100000|2022-05-29 21:35:00|12709.8|12706.3|12713|12707|12716.7|12710.7|12709.8|12705.4|223
1653860400000|2022-05-29 21:40:00|12713.4|12707.4|12712.2|12707.6|12714|12709|12711.8|12707|111
1653860700000|2022-05-29 21:45:00|12711.8|12707.8|12714.3|12708.3|12716.9|12710.9|12711.6|12707.8|200
1653861000000|2022-05-29 21:50:00|12714|12708|12714.5|12708.5|12714.9|12708.9|12711.1|12705.6|194
1653861300000|2022-05-29 21:55:00|12714.2|12708.2|12713.9|12710.6|12716.1|12710.6|12711.3|12707.3|422
1653861600000|2022-05-29 22:00:00|12715.9|12709.9|12717.1|12712.4|12720.5|12715.5|12715.3|12709.9|579
1653861900000|2022-05-29 22:05:00|12716.3|12712.6|12715.8|12712|12717.5|12713.1|12714.1|12710.8|486
1653862200000|2022-05-29 22:10:00|12716.1|12711.6|12715.7|12712.8|12717.1|12713.4|12714.1|12710.9|377
1653862500000|2022-05-29 22:15:00|12714.9|12712.7|12718.9|12715.6|12719.3|12715.9|12714.3|12711.6|560
1653862800000|2022-05-29 22:20:00|12718.5|12715.9|12719.1|12715|12719.2|12716.2|12716.4|12713.1|499
1653863100000|2022-05-29 22:25:00|12718.9|12715.2|12719.4|12717|12721.3|12718.1|12718.6|12715.1|482
1653863400000|2022-05-29 22:30:00|12719.3|12717.1|12717.7|12715.3|12721.3|12719.4|12717.2|12715.3|608
1653863700000|2022-05-29 22:35:00|12717.6|12715.4|12718|12715.7|12720.1|12718.3|12716.2|12714.6|719
1653864000000|2022-05-29 22:40:00|12717.9|12715.6|12719.7|12716.9|12720.2|12717.3|12716.7|12714.5|531
1653864300000|2022-05-29 22:45:00|12719.8|12716.2|12720.7|12717.6|12720.7|12718.4|12719.4|12716.2|419
1653864600000|2022-05-29 22:50:00|12720.5|12717.8|12721.6|12719.6|12723.2|12720.7|12719.4|12716.7|727
1653864900000|2022-05-29 22:55:00|12721.8|12719.3|12721|12718.9|12723.2|12720.3|12719.4|12717|569
1653865200000|2022-05-29 23:00:00|12720.7|12719.1|12719.2|12718.2|12721.1|12719.7|12718.5|12717.1|501
1653865500000|2022-05-29 23:05:00|12719.4|12717.9|12721.7|12720.7|12722.6|12720.9|12719.1|12717.4|492
1653865800000|2022-05-29 23:10:00|12722.3|12720|12724.7|12723|12725.7|12724.2|12721.7|12720|832
1653866100000|2022-05-29 23:15:00|12724.8|12722.9|12723.2|12722.2|12724.8|12723.3|12722.5|12721.5|449
1653866400000|2022-05-29 23:20:00|12723.3|12722.3|12722.7|12721.1|12724.2|12722.9|12721.9|12720.8|477
1653866700000|2022-05-29 23:25:00|12722.8|12721.4|12723.5|12722.5|12724.2|12723|12722.3|12721.1|404
1653867000000|2022-05-29 23:30:00|12723.4|12722.4|12727.6|12726.6|12730.6|12728.8|12723.2|12722.2|516
1653867300000|2022-05-29 23:35:00|12727.7|12726.7|12733|12731.5|12733.1|12731.7|12727.4|12726.4|513
1653867600000|2022-05-29 23:40:00|12732.5|12731.4|12730.7|12729.7|12735.5|12734.2|12730.5|12729.3|547
1653867900000|2022-05-29 23:45:00|12731.4|12729.8|12732.3|12730.8|12733.5|12732.2|12729.9|12728.8|720
1653868200000|2022-05-29 23:50:00|12732.4|12730.9|12728.5|12726.9|12732.5|12731.3|12727.4|12726.2|440
1653868500000|2022-05-29 23:55:00|12728.4|12726.8|12728.1|12727.1|12730|12728.9|12727.1|12726.2|493
1653868800000|2022-05-30 00:00:00|12728|12727|12727.4|12726.4|12730.3|12729.3|12722.8|12721.8|719
1653869100000|2022-05-30 00:05:00|12727.5|12726.5|12726.6|12725.9|12732.9|12731.7|12726.5|12725.6|589
1653869400000|2022-05-30 00:10:00|12726.5|12725.8|12729.9|12728.9|12731.9|12730.5|12726.5|12725.6|396
1653869700000|2022-05-30 00:15:00|12730|12729|12729.5|12728.5|12730|12729.1|12723.9|12722.7|453
1653870000000|2022-05-30 00:20:00|12729.6|12728.6|12724.1|12723.4|12730|12729.1|12724.1|12723.1|489
1653870300000|2022-05-30 00:25:00|12724.2|12723.2|12724.1|12723.4|12727.1|12726.4|12724|12723.1|386
1653870600000|2022-05-30 00:30:00|12724|12723.3|12722.7|12721.7|12725.4|12724.7|12721.5|12720.5|299
1653870900000|2022-05-30 00:35:00|12722.6|12721.6|12717.7|12716.7|12723.1|12722.2|12716|12715.3|502
1653871200000|2022-05-30 00:40:00|12717.6|12716.6|12717.4|12716.4|12722.7|12721.2|12716.5|12715.5|620
1653871500000|2022-05-30 00:45:00|12717.5|12716.5|12712.9|12711.9|12718.3|12717.3|12712.6|12711.5|590
1653871800000|2022-05-30 00:50:00|12712.8|12711.8|12703.5|12701.6|12713.4|12712.4|12703|12701.6|1015
1653872100000|2022-05-30 00:55:00|12701.5|12700.5|12706.1|12705.1|12707.1|12706.1|12697.2|12696.2|888
1653872400000|2022-05-30 01:00:00|12706.2|12705.2|12706.1|12705.1|12709.6|12708.6|12704.3|12703.3|532
1653872700000|2022-05-30 01:05:00|12706.2|12705.2|12706.7|12705.7|12708.5|12707.3|12701.6|12700.4|651
1653873000000|2022-05-30 01:10:00|12706.6|12705.6|12704.2|12703.2|12707.9|12707.1|12701.6|12700.6|530
1653873300000|2022-05-30 01:15:00|12704.3|12703.3|12705.5|12704.5|12706.5|12705.5|12700.8|12699.8|547
1653873600000|2022-05-30 01:20:00|12705.4|12704.4|12711.4|12710.4|12712.2|12711.2|12703.6|12702.5|590
1653873900000|2022-05-30 01:25:00|12711.5|12710.5|12709.1|12708.1|12712.1|12710.9|12708.7|12707.4|553
1653874200000|2022-05-30 01:30:00|12709.2|12708.2|12711|12710|12712|12711.2|12708.4|12707.7|666
1653874500000|2022-05-30 01:35:00|12710.8|12710.1|12701.4|12700.4|12713.9|12713.2|12700.5|12699.3|821
1653874800000|2022-05-30 01:40:00|12701.8|12700.2|12694.4|12692.3|12702.8|12701.8|12693.6|12692.2|1129
1653875100000|2022-05-30 01:45:00|12694.2|12692.4|12691.4|12690.4|12694.8|12693.6|12690|12688.4|864
1653875400000|2022-05-30 01:50:00|12691.5|12690.5|12692.3|12691.3|12693.1|12691.8|12686.7|12685.6|1025
1653875700000|2022-05-30 01:55:00|12692.4|12691.4|12697.2|12696.2|12697.2|12696.2|12691.5|12690.3|571
1653876000000|2022-05-30 02:00:00|12697|12696|12695.3|12694.3|12697.3|12696.2|12693.2|12692.2|633
1653876300000|2022-05-30 02:05:00|12695.2|12694.2|12696.5|12695|12696.7|12695.7|12692.7|12691.5|646
1653876600000|2022-05-30 02:10:00|12696.2|12695.2|12697.9|12696.9|12698.7|12697.7|12695.1|12694.2|897
1653876900000|2022-05-30 02:15:00|12698|12697|12696.7|12696|12698|12697.1|12694.7|12694|630
1653877200000|2022-05-30 02:20:00|12696.8|12696.1|12697.2|12696.2|12699.4|12698.3|12696.8|12695.9|612
1653877500000|2022-05-30 02:25:00|12697.3|12696.3|12694.8|12693.8|12697.7|12696.7|12693.6|12692.7|323
1653877800000|2022-05-30 02:30:00|12694.9|12693.9|12697.3|12696.3|12698.5|12697.4|12694.2|12693.3|541
1653878100000|2022-05-30 02:35:00|12697.4|12696.4|12698|12697.3|12698.7|12697.8|12696.4|12695.4|420
1653878400000|2022-05-30 02:40:00|12698.3|12697|12701.4|12700.4|12701.8|12701|12697.8|12696.9|520
1653878700000|2022-05-30 02:45:00|12701.5|12700.5|12697.5|12696.5|12705.3|12703.6|12697.1|12696.1|514
1653879000000|2022-05-30 02:50:00|12697.4|12696.4|12695.7|12694.7|12699.5|12698.5|12695.1|12694.2|433
1653879300000|2022-05-30 02:55:00|12695.5|12694.8|12700.1|12699.1|12700.8|12699.4|12695.5|12694.6|471
1653879600000|2022-05-30 03:00:00|12700.2|12699.2|12699.1|12698.1|12701.7|12700.2|12696.6|12695.6|462
1653879900000|2022-05-30 03:05:00|12699|12698|12698.1|12697.1|12699.8|12698.8|12697.6|12696.7|236
1653880200000|2022-05-30 03:10:00|12698.6|12697.9|12698.8|12697.8|12699.4|12698.4|12694.1|12693.2|362
1653880500000|2022-05-30 03:15:00|12698.9|12697.9|12702.6|12701.6|12703.1|12702.1|12698.3|12697.5|473
1653880800000|2022-05-30 03:20:00|12702.7|12701.7|12702.7|12701.7|12703.7|12702.7|12702|12700.8|386
1653881100000|2022-05-30 03:25:00|12702.6|12701.6|12703.9|12702.9|12704.2|12703.2|12702|12701|232
1653881400000|2022-05-30 03:30:00|12704|12703|12703|12702|12704.4|12703.1|12702|12701.2|292
1653881700000|2022-05-30 03:35:00|12702.9|12701.9|12700.3|12699.3|12703.6|12702.8|12699.9|12698.9|301
1653882000000|2022-05-30 03:40:00|12700.2|12699.2|12699.1|12698.1|12701.1|12700.2|12698.8|12697.8|378
1653882300000|2022-05-30 03:45:00|12699.2|12698.2|12698.5|12697.5|12699.8|12698.8|12697.6|12696.6|365
1653882600000|2022-05-30 03:50:00|12698.6|12697.6|12702.1|12701.4|12702.5|12701.6|12697.7|12696.8|385
1653882900000|2022-05-30 03:55:00|12702.2|12701.5|12698.6|12697.6|12703|12702|12697.8|12696.8|394
1653883200000|2022-05-30 04:00:00|12698.7|12697.7|12696.7|12695.7|12698.7|12697.7|12695.1|12694.2|360
1653883500000|2022-05-30 04:05:00|12696.8|12695.8|12700.1|12699.1|12701|12700|12696.6|12695.6|345
1653883800000|2022-05-30 04:10:00|12700.2|12699.2|12699.9|12698.9|12701.6|12700.7|12698.1|12697.3|375
1653884100000|2022-05-30 04:15:00|12700|12699|12699.9|12698.9|12701|12700|12698.8|12697.9|387
1653884400000|2022-05-30 04:20:00|12700|12699|12699.7|12699|12700|12699.1|12698.3|12697.5|317
1653884700000|2022-05-30 04:25:00|12699.8|12699.1|12701.6|12700.9|12702.4|12701.6|12699.2|12698.3|365
1653885000000|2022-05-30 04:30:00|12701.5|12700.5|12701|12700|12703.7|12703|12700|12699.1|463
1653885300000|2022-05-30 04:35:00|12700.9|12699.9|12697.9|12696.9|12701.1|12700.1|12697.8|12696.3|500
1653885600000|2022-05-30 04:40:00|12698|12697|12696.4|12695.4|12699.5|12698.2|12696.4|12695.4|301
1653885900000|2022-05-30 04:45:00|12696.5|12695.5|12697.8|12696.8|12698.7|12697.8|12695.9|12694.9|251
1653886200000|2022-05-30 04:50:00|12697.9|12696.9|12700.2|12699.5|12701.5|12700.7|12697.7|12696.9|420
1653886500000|2022-05-30 04:55:00|12700.1|12699.4|12700.7|12699.7|12701.2|12700.3|12699.7|12698.6|342
1653886800000|2022-05-30 05:00:00|12700.8|12699.8|12701.5|12700.5|12703.3|12702.4|12700.5|12699.7|514
1653887100000|2022-05-30 05:05:00|12701.6|12700.6|12699.9|12699.2|12702.2|12701.4|12698.7|12697.7|377
1653887400000|2022-05-30 05:10:00|12700.1|12699.1|12698.2|12697.2|12700.1|12699.1|12697.3|12696.4|285
1653887700000|2022-05-30 05:15:00|12698.3|12697.3|12698.3|12697.3|12700|12699.2|12697.4|12696.5|300
1653888000000|2022-05-30 05:20:00|12698.4|12697.4|12698.3|12697.6|12699.4|12698.4|12696.2|12695.5|393
1653888300000|2022-05-30 05:25:00|12698.6|12697.5|12699.9|12698.9|12700.1|12699.1|12697.9|12697.2|384
1653888600000|2022-05-30 05:30:00|12700|12699|12701|12700|12702|12701.1|12699.6|12698.8|380
1653888900000|2022-05-30 05:35:00|12701.1|12700.1|12699.3|12698.3|12701.2|12700.2|12698.3|12697.3|336
1653889200000|2022-05-30 05:40:00|12699.4|12698.4|12698.7|12697.7|12700.2|12699.2|12698.2|12697.3|305
1653889500000|2022-05-30 05:45:00|12698.8|12697.8|12699|12698|12700.3|12699.3|12698.4|12697.4|330
1653889800000|2022-05-30 05:50:00|12698.9|12697.9|12702.1|12701.4|12702.4|12701.5|12698.3|12697.3|309
1653890100000|2022-05-30 05:55:00|12702.2|12701.5|12704.5|12702.9|12704.6|12703.3|12701.2|12700.4|492
1653890400000|2022-05-30 06:00:00|12704.2|12703.2|12708.1|12707.1|12709.6|12708.7|12702.8|12701.5|668
1653890700000|2022-05-30 06:05:00|12708.2|12707.2|12710.1|12709.4|12710.7|12709.9|12706.6|12705.6|605
1653891000000|2022-05-30 06:10:00|12710.2|12709.2|12715|12714|12715.2|12714.4|12708.4|12707.7|620
1653891300000|2022-05-30 06:15:00|12715.1|12714.1|12719.5|12718.5|12722.7|12721.7|12714.9|12713.9|665
1653891600000|2022-05-30 06:20:00|12719.4|12718.4|12718.5|12717.5|12720.9|12719.9|12717.3|12716.5|678
1653891900000|2022-05-30 06:25:00|12718.6|12717.6|12711.6|12710.6|12718.6|12717.6|12710.8|12709.8|760
1653892200000|2022-05-30 06:30:00|12711.7|12710.7|12710.5|12709.5|12714.3|12713.5|12710.1|12709.1|528
1653892500000|2022-05-30 06:35:00|12710.4|12709.4|12708.1|12707.4|12712.3|12711|12707.9|12707.2|473
1653892800000|2022-05-30 06:40:00|12708.2|12707.5|12709.3|12708.3|12710.2|12709.2|12707.1|12706.2|520
1653893100000|2022-05-30 06:45:00|12709.4|12708.4|12709.3|12708.3|12709.7|12708.6|12704.7|12703.7|639
1653893400000|2022-05-30 06:50:00|12709.5|12708.8|12709.5|12708.5|12711.4|12710.5|12708.9|12707.6|463
1653893700000|2022-05-30 06:55:00|12709.4|12708.4|12712.7|12711.1|12713.5|12712|12709.4|12708.4|660
1653894000000|2022-05-30 07:00:00|12712.5|12711.2|12711.8|12710.8|12714.5|12713.6|12710|12708.7|855
1653894300000|2022-05-30 07:05:00|12712.4|12711.7|12729.5|12728.8|12731.5|12730.4|12712.4|12711.6|1429
1653894600000|2022-05-30 07:10:00|12729.7|12728.7|12725.4|12724.4|12729.9|12728.9|12724.6|12723.4|803
1653894900000|2022-05-30 07:15:00|12725.6|12724.1|12725.1|12723.3|12732|12731.1|12724.3|12723|772
1653895200000|2022-05-30 07:20:00|12723.7|12723|12721|12720|12726.9|12726.1|12721|12719.9|650
1653895500000|2022-05-30 07:25:00|12721.1|12720.1|12722.6|12721.9|12724.5|12723.4|12721.1|12719.9|549
1653895800000|2022-05-30 07:30:00|12722.7|12721.7|12728.5|12727.5|12729.5|12728.4|12721.7|12720.4|785
1653896100000|2022-05-30 07:35:00|12728.6|12727.6|12726.1|12725.1|12729.3|12728.2|12723.7|12722.7|722
1653896400000|2022-05-30 07:40:00|12726.4|12724.7|12723.6|12722.6|12727.4|12726.4|12721.5|12720.7|646
1653896700000|2022-05-30 07:45:00|12723.5|12722.5|12722.4|12721.4|12724.3|12723|12721.2|12720.3|407
1653897000000|2022-05-30 07:50:00|12722.3|12721.3|12725.6|12724.6|12727.2|12725.8|12722.2|12721.2|550
1653897300000|2022-05-30 07:55:00|12725.4|12724.7|12736.9|12735.9|12739.3|12738.2|12725.4|12724.2|1056
1653897600000|2022-05-30 08:00:00|12736.6|12736.2|12735|12733.4|12739.3|12738.4|12734.5|12733.3|875
1653897900000|2022-05-30 08:05:00|12734.9|12733.2|12730.6|12729.6|12735.2|12733.9|12728.6|12727.4|760
1653898200000|2022-05-30 08:10:00|12730.7|12729.7|12729.7|12728.7|12733.8|12732.8|12729.1|12728|655
1653898500000|2022-05-30 08:15:00|12729.8|12728.8|12732.1|12731.1|12732.5|12731.7|12729.7|12728.3|598
1653898800000|2022-05-30 08:20:00|12731.9|12731.2|12736.1|12735.1|12736.5|12735.2|12729.5|12728.7|650
1653899100000|2022-05-30 08:25:00|12736|12735|12737.3|12736.3|12739.1|12737.8|12733.5|12732.4|1041
1653899400000|2022-05-30 08:30:00|12737.2|12736.2|12733.8|12732.8|12737.6|12736.4|12732.2|12731.2|688
1653899700000|2022-05-30 08:35:00|12733.7|12732.7|12731.7|12730.7|12734.4|12733.4|12731.1|12729.9|754
1653900000000|2022-05-30 08:40:00|12731.6|12730.6|12728.3|12727.3|12732.6|12731.6|12727.4|12726.4|589
1653900300000|2022-05-30 08:45:00|12728.8|12727.8|12727.9|12726.9|12729.8|12728.8|12726.9|12725.9|539
1653900600000|2022-05-30 08:50:00|12728.1|12726.6|12729.4|12728.4|12730.6|12729.6|12727.8|12726.5|529
1653900900000|2022-05-30 08:55:00|12729.3|12728.3|12729.8|12728.8|12733.3|12731.8|12728.7|12727.6|572
1653901200000|2022-05-30 09:00:00|12730.2|12728.4|12730.7|12729.7|12732.2|12731.2|12729.4|12728.2|868
1653901500000|2022-05-30 09:05:00|12730.8|12729.8|12734.6|12733.6|12737.1|12736.2|12730.8|12729.7|949
1653901800000|2022-05-30 09:10:00|12734.5|12733.5|12734.5|12733.5|12735.9|12734.9|12732.8|12731.9|823
1653902100000|2022-05-30 09:15:00|12734.8|12733.3|12734.3|12733.3|12735.1|12734|12733.6|12732.5|834
1653902400000|2022-05-30 09:20:00|12734.4|12733.4|12731.1|12730.1|12734.4|12733.6|12730.2|12729|700
1653902700000|2022-05-30 09:25:00|12731.2|12730.2|12730.9|12730.2|12732.5|12730.9|12729.7|12728.6|575
1653903000000|2022-05-30 09:30:00|12731.1|12730.1|12727.7|12726.7|12731.1|12730.2|12727.3|12726.1|483
1653903300000|2022-05-30 09:35:00|12727.6|12726.6|12726.7|12725.7|12728.5|12727.1|12725.7|12724.4|581
1653903600000|2022-05-30 09:40:00|12727|12725.4|12729.1|12728.1|12729.7|12728.6|12726.1|12724.6|391
1653903900000|2022-05-30 09:45:00|12729|12728|12727.4|12726.4|12729.7|12728.8|12726.7|12725.3|368
1653904200000|2022-05-30 09:50:00|12727.3|12726.6|12727.6|12726.6|12729.5|12728.2|12727.3|12725.9|409
1653904500000|2022-05-30 09:55:00|12727.5|12726.5|12729.7|12728.7|12730.1|12729.1|12727.4|12726.2|473
1653904800000|2022-05-30 10:00:00|12729.5|12728.8|12726.5|12725.5|12730.1|12728.8|12725.4|12723.9|588
1653905100000|2022-05-30 10:05:00|12726.6|12725.6|12727.5|12726|12727.6|12726.6|12725.3|12724.1|368
1653905400000|2022-05-30 10:10:00|12727.6|12726.2|12728|12727|12729.1|12727.9|12726.9|12725.5|439
1653905700000|2022-05-30 10:15:00|12727.8|12726.8|12726.4|12725.7|12729.4|12728.4|12726.2|12725.3|400
1653906000000|2022-05-30 10:20:00|12726.3|12725.6|12728.5|12727.8|12729.3|12728.6|12726.3|12725.3|354
1653906300000|2022-05-30 10:25:00|12728.6|12727.9|12733|12732|12733.6|12732.6|12727.8|12726.8|340
1653906600000|2022-05-30 10:30:00|12733.1|12732.1|12732|12731|12734.2|12733.1|12729.9|12728.9|542
1653906900000|2022-05-30 10:35:00|12731.9|12730.9|12734|12733|12734.3|12733.2|12731.8|12730.8|529
1653907200000|2022-05-30 10:40:00|12733.9|12732.9|12737.8|12736.8|12739.4|12738.5|12732.8|12731.6|510
1653907500000|2022-05-30 10:45:00|12738.1|12736.5|12739.8|12738.8|12740.3|12739.1|12736.8|12735.7|418
1653907800000|2022-05-30 10:50:00|12739.9|12738.9|12742.9|12741.9|12744.2|12743.3|12738.9|12737.7|662
1653908100000|2022-05-30 10:55:00|12742.5|12741.8|12738.5|12737.5|12742.6|12741.8|12738.2|12737.2|570
1653908400000|2022-05-30 11:00:00|12738.6|12737.6|12739.5|12738.5|12740.1|12739.1|12736.9|12735.5|669
1653908700000|2022-05-30 11:05:00|12739.7|12738.7|12738|12737|12742.7|12741.6|12737.5|12736.5|737
1653909000000|2022-05-30 11:10:00|12737.9|12736.9|12738.1|12737.1|12738.7|12738|12736.5|12735.6|693
1653909300000|2022-05-30 11:15:00|12738|12737|12736.4|12735.4|12738.2|12737.5|12735.9|12734.7|542
1653909600000|2022-05-30 11:20:00|12736.5|12735.5|12737.3|12736.6|12737.7|12736.8|12735.1|12734.1|563
1653909900000|2022-05-30 11:25:00|12737.4|12736.7|12736.4|12735.4|12738.9|12738|12735.5|12734.8|349
1653910200000|2022-05-30 11:30:00|12736.5|12735.5|12738.8|12737.8|12738.9|12738|12736.1|12735.1|382
1653910500000|2022-05-30 11:35:00|12738.7|12738|12738.8|12737.8|12739.5|12738.7|12737.6|12736.8|348
1653910800000|2022-05-30 11:40:00|12739.1|12738.1|12739.2|12738.2|12740.3|12739.6|12737.9|12737|366
1653911100000|2022-05-30 11:45:00|12739.4|12737.9|12738.2|12737.2|12739.6|12738.6|12737|12736|446
1653911400000|2022-05-30 11:50:00|12737.9|12736.7|12740.3|12739.3|12741.1|12740|12737.9|12736.7|434
1653911700000|2022-05-30 11:55:00|12740.4|12739.4|12743|12742|12744.1|12742.9|12740.4|12739.3|547
1653912000000|2022-05-30 12:00:00|12742.9|12741.9|12748.2|12747.2|12749.4|12748.4|12742.8|12741.7|735
1653912300000|2022-05-30 12:05:00|12748.4|12747.4|12746.3|12745.3|12748.8|12747.6|12745.5|12744.4|663
1653912600000|2022-05-30 12:10:00|12746.2|12745.2|12752.4|12751.4|12755|12753.7|12746.2|12745|861
1653912900000|2022-05-30 12:15:00|12752.3|12751.3|12761.2|12759.7|12766.2|12765.4|12751.8|12750.6|1217
1653913200000|2022-05-30 12:20:00|12761.3|12759.6|12766.2|12764.7|12766.6|12765.1|12759.4|12758.1|1068
1653913500000|2022-05-30 12:25:00|12765.9|12764.9|12767.7|12767|12769.5|12768.3|12764.5|12763.2|792
1653913800000|2022-05-30 12:30:00|12767.9|12766.9|12763.8|12762.8|12768.2|12767.4|12762.9|12761.7|1089
1653914100000|2022-05-30 12:35:00|12763.7|12762.7|12766.9|12765.9|12767.3|12766|12761.2|12759.6|958
1653914400000|2022-05-30 12:40:00|12767|12766|12773.8|12772.8|12778.6|12777.6|12766.6|12765.3|907
1653914700000|2022-05-30 12:45:00|12773.6|12772.6|12781.2|12780.2|12782.3|12781.3|12773.6|12772.3|992
1653915000000|2022-05-30 12:50:00|12781.5|12780|12776.6|12775.6|12783.2|12782.2|12774.1|12772.8|1011
1653915300000|2022-05-30 12:55:00|12776.9|12775.3|12774.3|12772.8|12777.7|12776.3|12773.3|12772.1|710
1653915600000|2022-05-30 13:00:00|12773.7|12773|12772.1|12771.1|12777.5|12776.3|12771.1|12769.8|936
1653915900000|2022-05-30 13:05:00|12772.6|12770.9|12771|12770|12774.5|12773.3|12767.9|12766.7|924
1653916200000|2022-05-30 13:10:00|12770.9|12769.9|12769.6|12768.6|12771.8|12770.9|12769|12767.9|666
1653916500000|2022-05-30 13:15:00|12769.7|12768.7|12771.8|12770.8|12772.1|12770.8|12769.3|12768.1|574
1653916800000|2022-05-30 13:20:00|12772|12770.5|12772.7|12772|12774.2|12772.9|12769.9|12768.4|835
1653917100000|2022-05-30 13:25:00|12773|12771.5|12770.3|12769.6|12773.5|12772.3|12770|12769|532
1653917400000|2022-05-30 13:30:00|12770.5|12769.5|12765.9|12764.9|12772.9|12771.6|12764.2|12763.2|912
1653917700000|2022-05-30 13:35:00|12766.1|12765.1|12769.7|12768.7|12770.3|12769.4|12765.3|12764.1|858
1653918000000|2022-05-30 13:40:00|12769.8|12768.8|12773.6|12772.6|12775|12774|12768.9|12767.6|929
1653918300000|2022-05-30 13:45:00|12773.7|12772.7|12772|12771|12775.2|12774.5|12771.8|12770.9|615
1653918600000|2022-05-30 13:50:00|12772.1|12771.1|12770.9|12769.9|12773.1|12772.2|12770.1|12769.1|678
1653918900000|2022-05-30 13:55:00|12770.6|12769.6|12773.4|12772.4|12774.5|12773.3|12770.1|12769|682
1653919200000|2022-05-30 14:00:00|12773.9|12772.2|12776.5|12775.5|12777.5|12776.5|12771|12769.8|863
1653919500000|2022-05-30 14:05:00|12776.1|12775.4|12772.1|12771.4|12777.2|12776.5|12771.9|12770.8|614
1653919800000|2022-05-30 14:10:00|12772|12771.3|12771.5|12770.8|12772.6|12771.7|12768.8|12768.1|533
1653920100000|2022-05-30 14:15:00|12771.6|12770.9|12769.3|12768.6|12771.6|12770.9|12768.9|12768.2|707
1653920400000|2022-05-30 14:20:00|12769.4|12768.7|12770.7|12770|12770.8|12770.1|12769.2|12768.4|352
1653920700000|2022-05-30 14:25:00|12770.8|12770.1|12766.5|12765.5|12771.8|12771|12765.9|12765.1|385
1653921000000|2022-05-30 14:30:00|12766.4|12765.4|12764.7|12763.7|12767|12765.6|12761.7|12760.3|740
1653921300000|2022-05-30 14:35:00|12764.8|12763.8|12763.6|12762.6|12767.5|12766.4|12762.8|12761.8|509
1653921600000|2022-05-30 14:40:00|12763.5|12762.5|12765.4|12764.4|12767.8|12766.4|12762.9|12761.7|538
1653921900000|2022-05-30 14:45:00|12765.5|12764.5|12768.6|12767.6|12769|12767.8|12765.2|12763.8|483
1653922200000|2022-05-30 14:50:00|12768.4|12767.4|12767.9|12766.9|12772|12771|12766.1|12764.9|653
1653922500000|2022-05-30 14:55:00|12767.8|12766.8|12763.3|12762.3|12767.8|12766.8|12758.4|12757.2|1060
1653922800000|2022-05-30 15:00:00|12763.4|12762.4|12762.3|12761.3|12765.2|12764.2|12760.9|12759.9|981
1653923100000|2022-05-30 15:05:00|12762.6|12761.6|12758.4|12757.4|12762.7|12761.6|12757.5|12756.3|686
1653923400000|2022-05-30 15:10:00|12758.3|12757.3|12755.9|12754.9|12759|12757.8|12755.3|12754.1|624
1653923700000|2022-05-30 15:15:00|12755.7|12754.7|12754.8|12753.8|12756.7|12755.3|12752.9|12751.6|664
1653924000000|2022-05-30 15:20:00|12754.9|12753.9|12747.4|12746.4|12755.4|12754.4|12747.2|12746.4|514
1653924300000|2022-05-30 15:25:00|12747.6|12746.6|12748.9|12747.9|12752.7|12751.4|12747.6|12746.6|467
1653924600000|2022-05-30 15:30:00|12748.8|12747.8|12751|12750|12752.5|12751.5|12748.8|12747.8|495
1653924900000|2022-05-30 15:35:00|12750.9|12749.9|12748.9|12747.9|12752.2|12751|12748.5|12747.4|873
1653925200000|2022-05-30 15:40:00|12748.2|12747.5|12746.4|12745.4|12748.3|12747.5|12744|12743|547
1653925500000|2022-05-30 15:45:00|12746.9|12745.9|12748.3|12747.3|12748.5|12747.3|12746.6|12745.2|516
1653925800000|2022-05-30 15:50:00|12748.2|12747.2|12754.8|12753.8|12755.1|12754|12748|12747|802
1653926100000|2022-05-30 15:55:00|12754.9|12753.9|12754.4|12753.4|12755.8|12754.8|12753.4|12752.2|449
1653926400000|2022-05-30 16:00:00|12754.2|12753.2|12757.3|12756.3|12757.8|12756.5|12753.8|12752.9|503
1653926700000|2022-05-30 16:05:00|12757.4|12756.4|12759.8|12759.1|12760.9|12759.6|12757|12755.7|453
1653927000000|2022-05-30 16:10:00|12759.9|12758.9|12759|12757.5|12761.9|12760.4|12758.5|12757.1|526
1653927300000|2022-05-30 16:15:00|12759.1|12757.4|12759.1|12758.1|12760.6|12759.6|12757.1|12755.3|530
1653927600000|2022-05-30 16:20:00|12759.2|12757.7|12758.5|12756.9|12759.5|12758.2|12757.8|12756|477
1653927900000|2022-05-30 16:25:00|12758.6|12757|12757.5|12755.7|12759.4|12757.6|12756.9|12755.2|534
1653928200000|2022-05-30 16:30:00|12757.4|12755.8|12759.2|12758.2|12759.6|12758.3|12756.6|12754.8|550
1653928500000|2022-05-30 16:35:00|12759.5|12758|12757.8|12755.9|12759.6|12758.3|12756|12754|419
1653928800000|2022-05-30 16:40:00|12757.9|12755.7|12757.3|12755.7|12758.2|12756.4|12755.4|12753.7|488
1653929100000|2022-05-30 16:45:00|12757.2|12755.6|12756.4|12754.4|12757.7|12756|12755.8|12753.7|406
1653929400000|2022-05-30 16:50:00|12756.3|12754.5|12757|12755.4|12757|12755.6|12755.5|12754|361
1653929700000|2022-05-30 16:55:00|12756.7|12755.5|12755.8|12753.8|12757.1|12755.7|12754.6|12753.4|325
1653930000000|2022-05-30 17:00:00|12755.7|12754|12756.5|12754.6|12756.8|12755.2|12753.6|12752|432
1653930300000|2022-05-30 17:05:00|12756.6|12754.7|12756.3|12754.1|12757.5|12755.2|12755.7|12754.1|210
1653930600000|2022-05-30 17:10:00|12756.2|12754.2|12755.8|12753.9|12756.5|12755|12754.8|12753.2|477
1653930900000|2022-05-30 17:15:00|12755.6|12753.5|12755.1|12753.5|12755.9|12754.5|12754.6|12753|408
1653931200000|2022-05-30 17:20:00|12755|12753.8|12755.2|12754.2|12755.6|12754.4|12754.6|12752.8|374
1653931500000|2022-05-30 17:25:00|12755.3|12754.3|12755.4|12754.4|12755.7|12754.5|12755|12753.9|128
1653931800000|2022-05-30 17:30:00|12755.3|12754.3|12755.2|12754.5|12755.4|12754.5|12755|12754|58
1653932100000|2022-05-30 17:35:00|12755.3|12754.2|12755.6|12754.1|12755.9|12754.7|12755|12753.6|162
1653932400000|2022-05-30 17:40:00|12755.4|12754.6|12753.3|12752.3|12755.9|12754.8|12752.9|12751.4|533
1653932700000|2022-05-30 17:45:00|12753.4|12752.4|12754.9|12753.2|12755.3|12753.8|12753.1|12751.9|597
1653933000000|2022-05-30 17:50:00|12755|12753.3|12754.9|12753.2|12756.6|12755.3|12754.4|12752.9|438
1653933300000|2022-05-30 17:55:00|12754.5|12753.3|12754.7|12753.7|12756.8|12755.4|12754.5|12753.3|310
1653933600000|2022-05-30 18:00:00|12754.8|12753.8|12755.8|12754.8|12756.5|12755.2|12754.8|12753.5|213
1653933900000|2022-05-30 18:05:00|12756.2|12754.6|12755.6|12754.6|12756.4|12754.9|12755.6|12754.1|118
1653934200000|2022-05-30 18:10:00|12755.1|12754.1|12755.6|12754.6|12756.1|12754.7|12755|12753.5|298
1653934500000|2022-05-30 18:15:00|12755.7|12754.7|12754.8|12753.8|12756|12754.7|12754.3|12753|186
1653934800000|2022-05-30 18:20:00|12754.7|12753.7|12754.7|12753.7|12755.1|12754|12754.4|12753.3|137
1653935100000|2022-05-30 18:25:00|12754.8|12753.8|12752.3|12751.3|12755|12753.8|12752|12751|378
1653935400000|2022-05-30 18:30:00|12752.2|12751.2|12753.7|12752|12754|12752.7|12752.2|12751|601
1653935700000|2022-05-30 18:35:00|12753.6|12751.9|12753.8|12751.8|12754|12752.4|12753.3|12751.5|414
1653936000000|2022-05-30 18:40:00|12753.9|12751.9|12753.9|12751.9|12754|12752.1|12753.4|12751.5|660
1653936300000|2022-05-30 18:45:00|12753.7|12752|12753.2|12752.5|12753.8|12752.6|12753|12751.5|227
1653936600000|2022-05-30 18:50:00|12753.3|12752.3|12753.7|12752.1|12753.7|12752.5|12753|12751.7|234
1653936900000|2022-05-30 18:55:00|12753.4|12752.4|12753.2|12752.2|12753.8|12752.7|12753|12751.7|112
1653937200000|2022-05-30 19:00:00|12753.1|12752.1|12752.7|12751.7|12753.7|12752.5|12752.6|12750.9|318
1653937500000|2022-05-30 19:05:00|12753|12751.5|12753.6|12751.8|12753.7|12752.2|12752.6|12751|211
1653937800000|2022-05-30 19:10:00|12753.7|12752.1|12753.6|12751.8|12754|12752.4|12753.1|12751.8|501
1653938100000|2022-05-30 19:15:00|12753.9|12751.6|12752.9|12751.9|12754|12752.4|12752.7|12751.4|223
1653938400000|2022-05-30 19:20:00|12753.4|12751.4|12753.2|12752.2|12753.7|12752.4|12752.9|12751.3|268
1653938700000|2022-05-30 19:25:00|12753.4|12751.9|12753.2|12751.6|12753.8|12752.2|12752.2|12751|511
1653939000000|2022-05-30 19:30:00|12753|12752|12753|12751.4|12753.6|12752.2|12752.1|12750.5|635
1653939300000|2022-05-30 19:35:00|12753.1|12751.3|12753.8|12752.1|12754.1|12752.9|12752.7|12751.3|455
1653939600000|2022-05-30 19:40:00|12753.7|12752.2|12754.1|12752|12754.4|12752.2|12753.6|12751.8|974
1653939900000|2022-05-30 19:45:00|12754|12752.1|12754.6|12753|12755.5|12753.9|12753.2|12752|534
1653940200000|2022-05-30 19:50:00|12754.5|12753.3|12756.5|12755.5|12757.9|12756.3|12754.2|12752.6|735
1653940500000|2022-05-30 19:55:00|12756.4|12755.4|12757.4|12755.6|12758.3|12756.4|12756.4|12754.9|767
1653940800000|2022-05-30 20:00:00|12757.5|12755.7|12755.8|12754.1|12757.5|12756.1|12754.4|12752.9|1528
1653941100000|2022-05-30 20:05:00|12755.7|12754|12755.7|12753.9|12756.1|12754.4|12755.1|12753.6|972
1653941400000|2022-05-30 20:10:00|12755.8|12753.8|12755.9|12754|12756|12754.4|12755.2|12753.6|718
1653941700000|2022-05-30 20:15:00|12755.8|12753.9|12756|12755|12756.5|12755.1|12754.2|12752.6|1240
1653942000000|2022-05-30 20:20:00|12755.9|12754.9|12755.6|12753.8|12756.7|12755|12755.1|12753.5|1367
1653942300000|2022-05-30 20:25:00|12755.7|12753.9|12755.3|12753.5|12756.1|12754.7|12754.8|12753.2|685
1653942600000|2022-05-30 20:30:00|12755.2|12753.6|12755.1|12753.4|12755.5|12754|12754.4|12753|1291
1653942900000|2022-05-30 20:35:00|12754.6|12753.6|12759|12757.2|12759.7|12757.6|12754.2|12752.7|739
1653943200000|2022-05-30 20:40:00|12759.1|12757.3|12761.3|12759.5|12762|12760|12758.5|12757.2|157
1653943500000|2022-05-30 20:45:00|12761.5|12759.6|12762.3|12758.8|12763.4|12760.3|12760.7|12758|253
1653943800000|2022-05-30 20:50:00|12762|12759|12761.8|12759.5|12762.4|12759.9|12761.6|12758.3|298
1653944100000|2022-05-30 20:55:00|12761.7|12759.6|12760.8|12754.8|12766.5|12760.5|12759.1|12753.1|294
1653944400000|2022-05-30 21:00:00|12760.9|12754.9|12761.6|12755.6|12763.4|12757.4|12759.7|12753.7|38
1653944700000|2022-05-30 21:05:00|12760.7|12754.7|12758.9|12752.9|12761.2|12755.2|12757.9|12751.9|58
1653945000000|2022-05-30 21:10:00|12759.1|12753.1|12758.7|12752.7|12759.5|12753.5|12757.6|12751.6|116
1653945300000|2022-05-30 21:15:00|12758.8|12752.8|12760.8|12754.8|12762.2|12756.2|12757.9|12751.9|166
1653945600000|2022-05-30 21:20:00|12760.7|12754.7|12762.2|12758.5|12763.5|12759.1|12760.7|12754.7|173
1653945900000|2022-05-30 21:25:00|12762.4|12758.4|12762.3|12758.5|12764|12759.2|12760.6|12757.2|197
1653946200000|2022-05-30 21:30:00|12761.9|12758.3|12761|12757.3|12763.1|12759|12760.7|12755.8|179
1653946500000|2022-05-30 21:35:00|12762.3|12756.7|12762.5|12756.5|12762.8|12757.6|12760.5|12755.8|152
1653946800000|2022-05-30 21:40:00|12762|12756.4|12763.5|12757.5|12764.1|12758.4|12759.7|12754|343
1653947100000|2022-05-30 21:45:00|12763.3|12757.3|12763.8|12757.8|12765.3|12760.7|12761.7|12756.8|343
1653947400000|2022-05-30 21:50:00|12764|12758|12765.2|12760.4|12766.6|12761.1|12762.8|12756.8|428
1653947700000|2022-05-30 21:55:00|12765.3|12760.5|12765.1|12761.5|12767|12763.1|12764.1|12759.4|1046
1653948000000|2022-05-30 22:00:00|12765.9|12760.5|12762.9|12760.4|12766.9|12762.5|12761.8|12759.2|570
1653948300000|2022-05-30 22:05:00|12763.3|12760.5|12762.2|12759.6|12764.3|12761.2|12761.1|12758.8|460
1653948600000|2022-05-30 22:10:00|12762.4|12759.5|12761|12758.9|12762.7|12760.2|12759.9|12757.8|524
1653948900000|2022-05-30 22:15:00|12761.4|12758.6|12760.4|12757.9|12763.3|12760.3|12759.2|12756.5|638
1653949200000|2022-05-30 22:20:00|12760.3|12758|12760.9|12758.8|12761.9|12759.5|12759.4|12757.8|399
1653949500000|2022-05-30 22:25:00|12761|12758.7|12759.6|12758.9|12761.4|12759.3|12759.5|12757.5|267
1653949800000|2022-05-30 22:30:00|12760.1|12758.1|12755.9|12754.9|12761.4|12759.4|12755.7|12754.1|836
1653950100000|2022-05-30 22:35:00|12756|12755|12759.5|12756.9|12759.9|12757.8|12753.6|12752.3|631
1653950400000|2022-05-30 22:40:00|12759.2|12757.2|12757.3|12755.5|12759.8|12757.2|12756.9|12755.5|442
1653950700000|2022-05-30 22:45:00|12757.2|12755.6|12757.7|12755.6|12758.1|12756.1|12754.5|12752.9|405
1653951000000|2022-05-30 22:50:00|12757.8|12755.3|12762|12760.2|12762.5|12761.1|12755.9|12754|458
1653951300000|2022-05-30 22:55:00|12762.1|12760.1|12763.1|12761.2|12764.9|12763|12761.4|12758.7|492
1653951600000|2022-05-30 23:00:00|12763|12761.3|12770.2|12768.2|12770.9|12769.3|12761.9|12760.6|830
1653951900000|2022-05-30 23:05:00|12770.3|12768.4|12770.2|12768.2|12771.8|12770.2|12768.9|12767.6|591
1653952200000|2022-05-30 23:10:00|12770.3|12768.3|12769.7|12768.1|12770.8|12769.3|12766.8|12765.5|767
1653952500000|2022-05-30 23:15:00|12769.5|12768|12773.8|12772.8|12777|12775.4|12769.1|12767.6|534
1653952800000|2022-05-30 23:20:00|12773.9|12772.9|12774.2|12773.2|12774.5|12773.8|12771.7|12770.5|459
1653953100000|2022-05-30 23:25:00|12774.3|12773.3|12780.7|12779.2|12781|12779.7|12774.2|12773.2|512
1653953400000|2022-05-30 23:30:00|12780.5|12779.5|12778.3|12776.4|12781.5|12780.4|12776.6|12775.1|703
1653953700000|2022-05-30 23:35:00|12778.2|12776.9|12779.8|12778.2|12780|12778.6|12776.8|12775.8|535
1653954000000|2022-05-30 23:40:00|12779.9|12778.3|12784.7|12782.7|12788.3|12787.3|12779.4|12778.2|911
1653954300000|2022-05-30 23:45:00|12784.6|12782.8|12784.4|12782.7|12785.6|12784.1|12782.3|12780.9|906
1653954600000|2022-05-30 23:50:00|12784.5|12782.6|12779.4|12777.7|12785|12783.7|12779|12777.3|946
1653954900000|2022-05-30 23:55:00|12779|12778|12778.9|12777.9|12780.7|12779.6|12778.5|12777.3|527
1653955200000|2022-05-31 00:00:00|12778.8|12777.8|12795.7|12794.7|12796.2|12795.4|12775.6|12774.7|1523
1653955500000|2022-05-31 00:05:00|12795.6|12794.6|12799|12798|12800.2|12799.3|12795|12793.6|1137
1653955800000|2022-05-31 00:10:00|12798.9|12797.9|12805.9|12804.9|12807.9|12807.2|12797.2|12796.2|930
1653956100000|2022-05-31 00:15:00|12805.7|12804.7|12808.6|12807.6|12810.8|12809.3|12801.6|12800.6|804
1653956400000|2022-05-31 00:20:00|12808.9|12807.9|12814.7|12813.1|12817|12815.9|12806.8|12806|1100
1653956700000|2022-05-31 00:25:00|12814.8|12813.3|12824.9|12823.9|12826.1|12824.7|12814.5|12813.1|1065
1653957000000|2022-05-31 00:30:00|12824.8|12823.8|12815.8|12814.8|12827.7|12826.7|12815.6|12814.7|1150
1653957300000|2022-05-31 00:35:00|12815.7|12814.7|12818.2|12817.2|12820.5|12819.6|12814.8|12813.8|708
1653957600000|2022-05-31 00:40:00|12818.3|12817.3|12815|12814|12822|12821.3|12813.7|12812.6|900
1653957900000|2022-05-31 00:45:00|12814.9|12813.9|12823.9|12822.9|12827.9|12826.8|12814.9|12813.7|1227
1653958200000|2022-05-31 00:50:00|12823.8|12822.8|12819.3|12817.6|12827|12826|12804.3|12802.1|1465
1653958500000|2022-05-31 00:55:00|12819.2|12817.7|12820.6|12819.1|12821.2|12819.8|12812.7|12811.4|1501
1653958800000|2022-05-31 01:00:00|12820.7|12819|12824.5|12823.5|12835.3|12833.8|12817.1|12815.9|1515
1653959100000|2022-05-31 01:05:00|12824.7|12823|12818.2|12817.2|12825.3|12824.4|12817.6|12816.4|1176
1653959400000|2022-05-31 01:10:00|12818.4|12817.4|12813.9|12812.9|12819.4|12818.4|12810.5|12809.5|946
1653959700000|2022-05-31 01:15:00|12814|12813|12816.6|12815.6|12820.9|12818.9|12811.4|12810.1|1013
1653960000000|2022-05-31 01:20:00|12817|12815.4|12814.2|12813.2|12818.8|12817.8|12812.3|12811.3|821
1653960300000|2022-05-31 01:25:00|12814.3|12813.3|12812|12811|12815.5|12814.5|12811.8|12810.5|950
1653960600000|2022-05-31 01:30:00|12812.6|12810.3|12821.6|12820.9|12821.8|12821|12811.5|12810.2|1190
1653960900000|2022-05-31 01:35:00|12822.2|12821.2|12817.8|12817.1|12823.1|12822.1|12817.7|12816.7|962
1653961200000|2022-05-31 01:40:00|12818|12817|12810.1|12809.1|12818.1|12817.2|12809.7|12808.7|796
1653961500000|2022-05-31 01:45:00|12810.3|12809.3|12817.4|12816.4|12817.9|12817.1|12810.3|12809.3|582
1653961800000|2022-05-31 01:50:00|12817.3|12816.3|12819.2|12818.2|12820.2|12819.1|12816|12815.1|573
1653962100000|2022-05-31 01:55:00|12819.3|12818.3|12816.8|12816.1|12820.5|12819.5|12813|12812|555
1653962400000|2022-05-31 02:00:00|12817|12816|12817.2|12816.2|12817.4|12816.3|12814|12813|418
1653962700000|2022-05-31 02:05:00|12817.3|12816.3|12812|12811|12818.2|12817.2|12809.1|12808.1|645
1653963000000|2022-05-31 02:10:00|12812.1|12811.1|12809.7|12809|12814.7|12813.7|12808.9|12808.2|758
1653963300000|2022-05-31 02:15:00|12809.6|12808.9|12811.1|12810.1|12812|12811|12807.8|12806.8|589
1653963600000|2022-05-31 02:20:00|12811.4|12810.4|12811|12810|12814.3|12813.3|12807.6|12806.8|503
1653963900000|2022-05-31 02:25:00|12811.1|12810.1|12807.6|12806.6|12811.2|12810.3|12805.5|12804.5|550
1653964200000|2022-05-31 02:30:00|12807.7|12806.7|12803.8|12802.8|12808.1|12807.1|12802.8|12802|646
1653964500000|2022-05-31 02:35:00|12803.4|12802.7|12805.7|12804.7|12807.6|12806.6|12801.8|12800.8|436
1653964800000|2022-05-31 02:40:00|12805.9|12805|12803.9|12802.9|12806.5|12805.8|12803.2|12802.2|315
1653965100000|2022-05-31 02:45:00|12803.8|12803.1|12807.4|12806.4|12809.9|12808.3|12803.8|12803.1|530
1653965400000|2022-05-31 02:50:00|12807.3|12806.3|12815.5|12814.5|12816.8|12815.5|12806.7|12805.8|678
1653965700000|2022-05-31 02:55:00|12815.6|12814.6|12815.9|12814.9|12818.7|12818|12814.4|12813.6|537
1653966000000|2022-05-31 03:00:00|12816|12815|12814.2|12813.2|12816|12815|12813|12812.1|612
1653966300000|2022-05-31 03:05:00|12814.1|12813.1|12808.6|12807.6|12814.4|12813.4|12806.7|12805.7|779
1653966600000|2022-05-31 03:10:00|12808.5|12807.5|12808.9|12807.9|12809.1|12808.1|12805.3|12804.2|939
1653966900000|2022-05-31 03:15:00|12808.8|12807.8|12809|12808|12811|12810|12807.5|12806.6|694
1653967200000|2022-05-31 03:20:00|12808.4|12807.7|12810|12809|12810.4|12809.1|12806.9|12805.9|374
1653967500000|2022-05-31 03:25:00|12810.4|12809.4|12810.5|12809.8|12811|12810|12808.5|12807.5|354
1653967800000|2022-05-31 03:30:00|12810.3|12809.6|12808|12807|12810.3|12809.6|12807.6|12806.7|279
1653968100000|2022-05-31 03:35:00|12808.1|12807.1|12812.5|12811.5|12813.3|12812.3|12805.1|12804.1|477
1653968400000|2022-05-31 03:40:00|12812.4|12811.4|12808.1|12807.4|12812.5|12811.5|12806.2|12805.2|431
1653968700000|2022-05-31 03:45:00|12808|12807.3|12808.6|12807.6|12809.7|12808.7|12807.2|12806.2|349
1653969000000|2022-05-31 03:50:00|12808.7|12807.7|12805.8|12804.8|12809.4|12808.4|12805.2|12804.2|399
1653969300000|2022-05-31 03:55:00|12805.7|12804.7|12809.5|12808.5|12809.5|12808.8|12804.9|12804.2|513
1653969600000|2022-05-31 04:00:00|12809.6|12808.6|12811.3|12810.6|12811.7|12810.9|12805.6|12804.8|442
1653969900000|2022-05-31 04:05:00|12811.2|12810.5|12804.1|12803.1|12811.2|12810.5|12802.7|12801.7|516
1653970200000|2022-05-31 04:10:00|12804.2|12803.2|12801.7|12800.7|12804.3|12803.2|12799.2|12798.5|527
1653970500000|2022-05-31 04:15:00|12801.6|12800.6|12799|12798|12802.3|12801.3|12797.6|12796.6|414
1653970800000|2022-05-31 04:20:00|12798.9|12797.9|12807.5|12806.5|12809.1|12808.1|12794.5|12793.8|655
1653971100000|2022-05-31 04:25:00|12807.8|12806.1|12802.5|12801.5|12816.5|12815.4|12801.3|12800|979
1653971400000|2022-05-31 04:30:00|12802.4|12801.4|12804.1|12803.1|12805.7|12804.7|12802.2|12801.2|570
1653971700000|2022-05-31 04:35:00|12804.3|12803.3|12803.3|12802.6|12805.1|12804.1|12802.6|12801.9|365
1653972000000|2022-05-31 04:40:00|12803.6|12802.5|12799.9|12798.9|12804.4|12803.7|12796.9|12796.2|517
1653972300000|2022-05-31 04:45:00|12800.2|12799.2|12800.4|12799.4|12801.4|12800.7|12797|12796|438
1653972600000|2022-05-31 04:50:00|12800.5|12799.5|12797.7|12797|12800.6|12799.6|12796.3|12795.5|429
1653972900000|2022-05-31 04:55:00|12797.8|12797.1|12801.3|12800.3|12802.3|12801|12797.6|12796.9|428
1653973200000|2022-05-31 05:00:00|12801.4|12800.4|12798.1|12797.4|12801.6|12800.6|12796.4|12795.7|379
1653973500000|2022-05-31 05:05:00|12798|12797.3|12797.4|12796.4|12800.9|12799.9|12797.3|12796.3|454
1653973800000|2022-05-31 05:10:00|12797.3|12796.3|12796.3|12795.3|12799.4|12798.4|12793.8|12793|518
1653974100000|2022-05-31 05:15:00|12796.6|12795.6|12794.2|12793.2|12797.8|12796.8|12792.4|12791.4|541
1653974400000|2022-05-31 05:20:00|12794.1|12793.1|12796|12795|12798.7|12797.7|12793.7|12793|449
1653974700000|2022-05-31 05:25:00|12796.1|12795.1|12794.4|12793.4|12797.2|12796.2|12792.9|12792.2|399
1653975000000|2022-05-31 05:30:00|12794.3|12793.3|12793.8|12793.1|12794.9|12794.1|12791.5|12790.7|456
1653975300000|2022-05-31 05:35:00|12793.5|12792.8|12790.9|12789.9|12793.7|12792.8|12790.4|12789.7|557
1653975600000|2022-05-31 05:40:00|12791|12790|12782.3|12781.3|12791.1|12790.2|12782.2|12781.2|616
1653975900000|2022-05-31 05:45:00|12782.2|12781.2|12786.1|12785.4|12788.3|12787.6|12782.1|12781.2|556
1653976200000|2022-05-31 05:50:00|12786.5|12785.8|12787.3|12786.3|12788.2|12787.3|12785.9|12785|558
1653976500000|2022-05-31 05:55:00|12787.4|12786.4|12790.2|12789.2|12793.2|12791.9|12784.4|12783.7|777
1653976800000|2022-05-31 06:00:00|12790.1|12789.1|12788.6|12787.6|12792.6|12791.9|12787.6|12786.5|782
1653977100000|2022-05-31 06:05:00|12788.5|12787.8|12778.1|12777.1|12792.7|12791.7|12775.6|12774.9|1092
1653977400000|2022-05-31 06:10:00|12778.2|12777.2|12772.2|12771.2|12782.2|12781.3|12770.3|12768.8|911
1653977700000|2022-05-31 06:15:00|12772.3|12771.3|12778|12777|12778.5|12777.5|12771.1|12770.1|867
1653978000000|2022-05-31 06:20:00|12777.9|12776.9|12779.8|12778.8|12781|12780.3|12776.2|12775.2|674
1653978300000|2022-05-31 06:25:00|12779.9|12778.9|12785.4|12784.4|12786.6|12785.6|12779.5|12778.6|779
1653978600000|2022-05-31 06:30:00|12785.3|12784.3|12787.2|12786.2|12788.1|12787.1|12783.3|12782.3|686
1653978900000|2022-05-31 06:35:00|12786.3|12785.6|12795.4|12793.9|12796.6|12795.5|12786.1|12785.4|872
1653979200000|2022-05-31 06:40:00|12795.1|12794.1|12796.6|12795.9|12800.1|12799.4|12794.3|12793.3|585
1653979500000|2022-05-31 06:45:00|12796.7|12796|12801.3|12800.3|12804|12802.8|12794.6|12793.4|980
1653979800000|2022-05-31 06:50:00|12801.4|12800.4|12804.2|12803.2|12804.4|12803.4|12799.8|12798.9|765
1653980100000|2022-05-31 06:55:00|12804.1|12803.1|12805.2|12804.2|12807.9|12806.9|12801|12800.2|763
1653980400000|2022-05-31 07:00:00|12805.1|12804.1|12796.5|12795.5|12805.4|12804.2|12794|12792.8|1153
1653980700000|2022-05-31 07:05:00|12796.6|12795.6|12797|12796|12799.4|12798.4|12792.5|12791.5|973
1653981000000|2022-05-31 07:10:00|12796.9|12795.9|12794.8|12793.8|12797.5|12796.6|12791.4|12790.7|869
1653981300000|2022-05-31 07:15:00|12794.7|12794.1|12784.1|12783.1|12794.7|12794.1|12783.1|12782.1|1044
1653981600000|2022-05-31 07:20:00|12784|12783|12785.1|12784.1|12785.7|12784.9|12779.1|12778.1|1031
1653981900000|2022-05-31 07:25:00|12785.2|12784.2|12777.9|12776.9|12786.1|12785.2|12772.1|12771|1013
1653982200000|2022-05-31 07:30:00|12778.1|12776.5|12776.1|12775.1|12780.7|12779.9|12774.8|12773.8|899
1653982500000|2022-05-31 07:35:00|12776|12775|12770.2|12769.2|12778.8|12777.8|12765.9|12764.9|931
1653982800000|2022-05-31 07:40:00|12770|12769|12769.8|12768.8|12773.3|12772.3|12764.2|12763.2|943
1653983100000|2022-05-31 07:45:00|12769.9|12768.9|12772.1|12771.1|12772.5|12771.3|12766.6|12765.6|1074
1653983400000|2022-05-31 07:50:00|12772|12771|12769|12768|12773.6|12772.6|12764|12762.7|851
1653983700000|2022-05-31 07:55:00|12768.9|12767.9|12775.8|12774.8|12776.6|12775.6|12765|12764|1068
1653984000000|2022-05-31 08:00:00|12776|12775|12775.7|12774.2|12778.2|12777.2|12772.7|12771.7|978
1653984300000|2022-05-31 08:05:00|12775.4|12774.1|12775.1|12774.1|12780|12778.9|12773.7|12773|965
1653984600000|2022-05-31 08:10:00|12775.2|12774.2|12768.1|12767.1|12777.4|12776.5|12767.9|12766.9|976
1653984900000|2022-05-31 08:15:00|12768.2|12767.2|12772.1|12771.1|12777.3|12776.3|12767.7|12766.4|938
1653985200000|2022-05-31 08:20:00|12772.2|12771.5|12778.1|12777.1|12779.1|12778.1|12770.9|12770.2|908
1653985500000|2022-05-31 08:25:00|12778|12777.3|12778.3|12777.6|12780.1|12778.8|12775.6|12774.5|830
1653985800000|2022-05-31 08:30:00|12778.4|12777.4|12771.9|12770.9|12779.4|12778.5|12770.6|12769.6|1025
1653986100000|2022-05-31 08:35:00|12772|12771|12772.4|12771.4|12776.5|12775.5|12768.5|12767.4|883
1653986400000|2022-05-31 08:40:00|12772.3|12771.3|12781.3|12780.3|12781.9|12780.9|12771.5|12770.4|964
1653986700000|2022-05-31 08:45:00|12781|12780.1|12787.9|12786.4|12788.3|12787.3|12779.7|12778.7|695
1653987000000|2022-05-31 08:50:00|12787.4|12786.3|12791.6|12790.9|12793|12792|12787.3|12785.9|652
1653987300000|2022-05-31 08:55:00|12791.7|12791|12792.9|12791.9|12793.2|12792.4|12791.3|12790.4|712
1653987600000|2022-05-31 09:00:00|12792.8|12791.8|12797.6|12796.6|12798|12797.3|12792.3|12791.4|823
1653987900000|2022-05-31 09:05:00|12797.7|12796.7|12797.9|12796.9|12800.3|12799.3|12795.3|12794.6|824
1653988200000|2022-05-31 09:10:00|12798.1|12797.1|12795.6|12794.6|12798.2|12797.5|12792.8|12791.8|834
1653988500000|2022-05-31 09:15:00|12795.7|12794.7|12796|12795|12799.3|12798.5|12793.6|12792.6|737
1653988800000|2022-05-31 09:20:00|12795.8|12794.8|12794.5|12793.5|12798.2|12797.2|12794.3|12793.5|556
1653989100000|2022-05-31 09:25:00|12794.4|12793.4|12793.8|12792.8|12794.4|12793.6|12788.7|12787.8|928
1653989400000|2022-05-31 09:30:00|12793.7|12793|12791.6|12790.9|12795.3|12794.2|12791|12790.3|713
1653989700000|2022-05-31 09:35:00|12791.7|12790.7|12789.4|12788.4|12792.7|12791.7|12787.6|12786.8|704
1653990000000|2022-05-31 09:40:00|12789.5|12788.5|12788.9|12788.2|12789.6|12788.9|12786.6|12785.8|841
1653990300000|2022-05-31 09:45:00|12788.8|12788.1|12787.9|12786.9|12790.1|12789.3|12784.5|12783.4|615
1653990600000|2022-05-31 09:50:00|12787.8|12786.8|12790.1|12789.1|12791.1|12790.1|12786.8|12785.6|684
1653990900000|2022-05-31 09:55:00|12790|12789|12795.2|12794.2|12795.5|12794.4|12789.9|12789|674
1653991200000|2022-05-31 10:00:00|12795.1|12794.4|12796.4|12795.4|12796.6|12795.7|12792.8|12791.3|792
1653991500000|2022-05-31 10:05:00|12796.5|12795.5|12795.2|12794.2|12798.4|12797.5|12794|12792.8|579
1653991800000|2022-05-31 10:10:00|12795.1|12794.1|12791.1|12790.1|12795.2|12794.2|12787.8|12786.8|554
1653992100000|2022-05-31 10:15:00|12790.6|12789.6|12790.2|12789.2|12791.6|12790.5|12788.3|12787.2|489
1653992400000|2022-05-31 10:20:00|12790.1|12789.1|12790.5|12789.5|12792.6|12791.3|12788.7|12787.5|617
1653992700000|2022-05-31 10:25:00|12790.1|12789.4|12794.6|12793.6|12795|12794|12789|12788.1|512
1653993000000|2022-05-31 10:30:00|12794.7|12793.7|12792.9|12791.9|12794.7|12793.7|12791.8|12791|542
1653993300000|2022-05-31 10:35:00|12793|12792|12800.3|12799.3|12801.1|12800.1|12792.2|12791.3|570
1653993600000|2022-05-31 10:40:00|12800.4|12799.4|12800.2|12799.2|12804.2|12803.1|12799.4|12798.4|758
1653993900000|2022-05-31 10:45:00|12800.3|12799.3|12802.6|12801.9|12802.6|12801.9|12798.1|12797.3|493
1653994200000|2022-05-31 10:50:00|12802.7|12802|12809.4|12808.4|12811.1|12810.1|12802.6|12801.9|889
1653994500000|2022-05-31 10:55:00|12809.3|12808.3|12798.5|12797.5|12809.4|12808.5|12798.5|12797.5|1237
1653994800000|2022-05-31 11:00:00|12798.7|12797.7|12800.8|12799.8|12802.2|12801|12797.4|12796.2|973
1653995100000|2022-05-31 11:05:00|12800.9|12799.9|12806.7|12805.7|12809.8|12808.8|12800.9|12799.8|765
1653995400000|2022-05-31 11:10:00|12806.8|12805.8|12799.7|12799|12807.7|12806.7|12798.3|12797.4|671
1653995700000|2022-05-31 11:15:00|12799.9|12798.9|12805.1|12804.1|12805.3|12804.3|12799.8|12798.8|608
1653996000000|2022-05-31 11:20:00|12805.7|12804.7|12809|12808|12809.5|12808.5|12805.3|12804.5|561
1653996300000|2022-05-31 11:25:00|12809.2|12808.2|12811.4|12810.4|12814.9|12814|12807.1|12806.2|876
1653996600000|2022-05-31 11:30:00|12811.3|12810.3|12810.1|12809.4|12814|12813.1|12809.5|12808.5|614
1653996900000|2022-05-31 11:35:00|12810.3|12809.6|12811.1|12810.1|12812.3|12811.4|12807.3|12806.4|761
1653997200000|2022-05-31 11:40:00|12811|12810.3|12814.3|12813.3|12815.5|12814.5|12809.9|12809|461
1653997500000|2022-05-31 11:45:00|12814.4|12813.4|12815.6|12814.9|12820.2|12819.2|12813.7|12812.9|581
1653997800000|2022-05-31 11:50:00|12815.7|12814.6|12819|12818|12819.2|12818|12815.2|12814.3|749
1653998100000|2022-05-31 11:55:00|12818.9|12817.9|12818.4|12817.7|12824.6|12823.7|12817.9|12816.9|954
1653998400000|2022-05-31 12:00:00|12818.2|12817.5|12827.9|12826.9|12829.3|12828.3|12818.2|12817.5|1055
1653998700000|2022-05-31 12:05:00|12827.8|12826.8|12827.6|12826.6|12827.9|12826.9|12823.8|12822.9|1018
1653999000000|2022-05-31 12:10:00|12827.5|12826.8|12821.8|12820.8|12827.5|12826.8|12820.1|12818.9|893
1653999300000|2022-05-31 12:15:00|12821.7|12820.7|12822.9|12821.9|12825.8|12824.4|12820.1|12819|1102
1653999600000|2022-05-31 12:20:00|12822.8|12821.8|12837.7|12836.1|12839.4|12838.3|12822.8|12821.6|1082
1653999900000|2022-05-31 12:25:00|12837.4|12836.4|12841.1|12840.1|12844.5|12843.4|12836.5|12835.1|1133
1654000200000|2022-05-31 12:30:00|12841.3|12840.6|12840.3|12839.6|12842.1|12841.1|12836.4|12835.4|1058
1654000500000|2022-05-31 12:35:00|12840.6|12839.4|12849|12848.3|12849|12848.3|12840|12839.2|944
1654000800000|2022-05-31 12:40:00|12849.2|12848.2|12855.8|12854.8|12859.8|12858.8|12848.9|12848|1342
1654001100000|2022-05-31 12:45:00|12855.9|12854.9|12856.7|12855.7|12859|12858|12852.5|12851.5|1205
1654001400000|2022-05-31 12:50:00|12856.5|12855.5|12863.6|12861.5|12864.9|12863.1|12853.4|12852.4|1358
1654001700000|2022-05-31 12:55:00|12863.4|12861.8|12866.8|12865.8|12868.1|12867.3|12861.1|12860|1238
1654002000000|2022-05-31 13:00:00|12866.9|12865.9|12866.5|12865.5|12867.1|12865.9|12860.5|12859.5|1089
1654002300000|2022-05-31 13:05:00|12866.3|12865.6|12868.5|12867.8|12873.4|12872.1|12864.5|12863.7|976
1654002600000|2022-05-31 13:10:00|12868.7|12867.7|12864|12863|12873.4|12872.4|12859.7|12858.3|1263
1654002900000|2022-05-31 13:15:00|12864.1|12863.1|12857.3|12856.3|12864.8|12863.8|12855.7|12854.5|1215
1654003200000|2022-05-31 13:20:00|12857.4|12856.4|12858.9|12857.9|12860.2|12858.9|12847.3|12845.4|1455
1654003500000|2022-05-31 13:25:00|12859|12858|12852.2|12851.2|12861.8|12860.9|12849.2|12848|1134
1654003800000|2022-05-31 13:30:00|12852.3|12851.6|12859.3|12858.3|12859.7|12858.6|12849.7|12848.6|1354
1654004100000|2022-05-31 13:35:00|12859.2|12858.2|12858.6|12857.6|12862.8|12861.3|12856.9|12855.8|1034
1654004400000|2022-05-31 13:40:00|12858.5|12857.5|12875|12872.7|12876.2|12874.8|12857.2|12856.4|1256
1654004700000|2022-05-31 13:45:00|12875.2|12872.5|12879.1|12877.4|12880.4|12879.5|12871.1|12869.7|1313
1654005000000|2022-05-31 13:50:00|12879|12877.8|12867.5|12866.5|12879.6|12878.6|12867|12866|1285
1654005300000|2022-05-31 13:55:00|12867.4|12866.4|12871.4|12869.9|12873.7|12872.4|12867.4|12866.4|1100
1654005600000|2022-05-31 14:00:00|12871.1|12870.1|12879.8|12878.8|12883.1|12882.1|12869.8|12868|1474
1654005900000|2022-05-31 14:05:00|12880|12879|12884.5|12883.5|12885.5|12884.5|12875.8|12874.8|1187
1654006200000|2022-05-31 14:10:00|12884.4|12883.4|12875.4|12874.4|12884.5|12883.6|12875.1|12874.1|1094
1654006500000|2022-05-31 14:15:00|12875.7|12874.7|12880|12879|12881.3|12880.2|12871.5|12870.5|971
1654006800000|2022-05-31 14:20:00|12879.9|12878.9|12880.8|12879.8|12881.4|12880.4|12877|12876|1032
1654007100000|2022-05-31 14:25:00|12881.1|12880.1|12884|12882.3|12889.8|12888.8|12880.7|12879.5|1232
1654007400000|2022-05-31 14:30:00|12884.1|12882.2|12877.9|12876.9|12884.1|12882.7|12876.6|12875.4|1315
1654007700000|2022-05-31 14:35:00|12877.8|12876.8|12870.5|12869.5|12877.9|12876.9|12867.9|12866.9|1181
1654008000000|2022-05-31 14:40:00|12870.4|12869.7|12862.6|12861.6|12872.8|12872|12862.4|12860.6|1442
1654008300000|2022-05-31 14:45:00|12862.4|12861.4|12857|12856|12864.8|12863.3|12853.2|12851.8|1238
1654008600000|2022-05-31 14:50:00|12857.3|12855.7|12860.8|12859.8|12862.5|12861.4|12854.2|12852.8|1172
1654008900000|2022-05-31 14:55:00|12860.9|12859.9|12865.2|12864.2|12872.1|12870.6|12860.6|12859.8|1462
1654009200000|2022-05-31 15:00:00|12865.4|12864.4|12864.8|12863.2|12866.5|12865.5|12859.6|12858.6|1346
1654009500000|2022-05-31 15:05:00|12864.5|12863.5|12862.7|12861.7|12864.7|12863.5|12855.4|12854.4|949
1654009800000|2022-05-31 15:10:00|12862.6|12861.6|12856.3|12855.6|12862.9|12862.1|12851|12849.9|972
1654010100000|2022-05-31 15:15:00|12856|12855.3|12854.1|12853.1|12857.3|12856.3|12850.8|12849.9|837
1654010400000|2022-05-31 15:20:00|12854.5|12852.8|12856.8|12855.8|12859.2|12858|12852.4|12851.4|1048
1654010700000|2022-05-31 15:25:00|12857|12855.2|12862.1|12861.1|12863.4|12862.3|12855.7|12854.3|1086
1654011000000|2022-05-31 15:30:00|12862.2|12861.2|12859.2|12858.2|12862.7|12861.7|12857|12855.8|1077
1654011300000|2022-05-31 15:35:00|12859.1|12858.1|12864|12863|12864.8|12863.9|12857|12856|880
1654011600000|2022-05-31 15:40:00|12864.2|12863.2|12857.6|12856.6|12864.3|12863.3|12857.4|12856.1|598
1654011900000|2022-05-31 15:45:00|12857.5|12856.5|12856.7|12855.7|12858.7|12857.5|12851.9|12850.8|807
1654012200000|2022-05-31 15:50:00|12856.8|12855.8|12857.9|12856.9|12857.9|12856.9|12853|12852.3|761
1654012500000|2022-05-31 15:55:00|12857.8|12856.8|12854.6|12853.6|12859.2|12858.1|12853.9|12852.7|688
1654012800000|2022-05-31 16:00:00|12854.7|12853.7|12852.5|12851.5|12856.9|12855.9|12851.2|12850.2|864
1654013100000|2022-05-31 16:05:00|12852.6|12851.6|12855.7|12853.9|12855.9|12854.8|12852.5|12851.3|628
1654013400000|2022-05-31 16:10:00|12855.6|12853.8|12854.2|12853.2|12858.6|12857.2|12854|12852.7|823
1654013700000|2022-05-31 16:15:00|12854.3|12853.3|12855.7|12854.7|12856.4|12855.1|12853.2|12852.2|663
1654014000000|2022-05-31 16:20:00|12855.6|12854.6|12860.8|12859|12860.9|12859.5|12853.8|12852.7|865
1654014300000|2022-05-31 16:25:00|12860.7|12859.1|12860.4|12858.9|12861.5|12860.1|12858.8|12857.5|940
1654014600000|2022-05-31 16:30:00|12860.1|12859.1|12862|12861|12863|12861.9|12859.5|12858.3|606
1654014900000|2022-05-31 16:35:00|12862.1|12861.1|12859.3|12858.3|12862.3|12861.1|12859|12858.1|488
1654015200000|2022-05-31 16:40:00|12859.2|12858.2|12858.4|12857.4|12859.9|12858.9|12857.6|12856.7|319
1654015500000|2022-05-31 16:45:00|12858.5|12857.5|12856.3|12854.7|12860|12858.7|12855.9|12854.5|468
1654015800000|2022-05-31 16:50:00|12855.9|12854.9|12854.7|12854|12858.5|12857.2|12853.9|12853|470
1654016100000|2022-05-31 16:55:00|12855.1|12854.1|12855.6|12854.6|12857|12856.1|12853.6|12852.6|428
1654016400000|2022-05-31 17:00:00|12855.5|12854.8|12855.1|12854.1|12857|12855.9|12853.1|12852.2|617
1654016700000|2022-05-31 17:05:00|12855.6|12854.6|12854.7|12853.7|12856.3|12855.3|12854.7|12853.7|426
1654017000000|2022-05-31 17:10:00|12854.6|12853.6|12854.5|12853|12855.6|12854.6|12851.3|12850.3|481
1654017300000|2022-05-31 17:15:00|12854.3|12853.3|12851.1|12850.1|12854.9|12853.4|12850.9|12849.9|543
1654017600000|2022-05-31 17:20:00|12851.2|12850.2|12847.3|12846.3|12851.7|12850.8|12847|12846.1|440
1654017900000|2022-05-31 17:25:00|12847.4|12846.4|12849.2|12848.2|12850.1|12849.4|12847.1|12846.1|474
1654018200000|2022-05-31 17:30:00|12849.3|12848.3|12851.2|12850.2|12853.6|12852.3|12849|12848.1|514
1654018500000|2022-05-31 17:35:00|12850.8|12849.8|12853.1|12852.1|12853.6|12852.4|12850|12848.9|387
1654018800000|2022-05-31 17:40:00|12852.9|12852.2|12854.5|12853.5|12855.3|12854.1|12850|12849|400
1654019100000|2022-05-31 17:45:00|12854.6|12853.6|12857.1|12855.1|12858.3|12857.3|12854.1|12852.9|505
1654019400000|2022-05-31 17:50:00|12856.9|12855.2|12860.9|12860.2|12862.7|12861.3|12856.6|12855.2|966
1654019700000|2022-05-31 17:55:00|12861.1|12860.1|12862.6|12861.9|12865.7|12864.4|12861|12859.9|827
1654020000000|2022-05-31 18:00:00|12862.7|12861.7|12860.1|12859.1|12863.5|12862.7|12858.9|12857.9|604
1654020300000|2022-05-31 18:05:00|12860|12859|12859.9|12858.9|12861|12859.8|12857.6|12856.6|466
1654020600000|2022-05-31 18:10:00|12859.8|12858.8|12860.8|12859.8|12861.8|12860.8|12859.2|12857.8|359
1654020900000|2022-05-31 18:15:00|12860.7|12859.7|12860.7|12860|12861.4|12860.2|12859|12857.6|505
1654021200000|2022-05-31 18:20:00|12861.1|12859.5|12863.5|12862.5|12867|12865.1|12860.6|12859.4|617
1654021500000|2022-05-31 18:25:00|12863.4|12862.4|12861.1|12859.6|12863.6|12862.5|12860.6|12859.3|425
1654021800000|2022-05-31 18:30:00|12861|12860|12861.5|12860.5|12865.4|12864|12860.9|12859.7|559
1654022100000|2022-05-31 18:35:00|12861.8|12860.3|12863.9|12862.9|12864.1|12863.3|12859|12858.1|534
1654022400000|2022-05-31 18:40:00|12864|12863|12863|12862.3|12864|12863|12860.6|12859.8|479
1654022700000|2022-05-31 18:45:00|12863.1|12862.4|12863.6|12862.6|12864|12863|12862.2|12861.2|283
1654023000000|2022-05-31 18:50:00|12863.7|12862.7|12865|12864|12866.5|12865|12863.2|12862.3|393
1654023300000|2022-05-31 18:55:00|12864.9|12863.9|12864.6|12863.6|12867|12865.5|12863.5|12862.7|718
1654023600000|2022-05-31 19:00:00|12864.8|12863.8|12866.9|12865.3|12868.4|12867|12864.5|12863|814
1654023900000|2022-05-31 19:05:00|12867.1|12865.2|12865.7|12865|12867.3|12865.9|12864.3|12862.9|585
1654024200000|2022-05-31 19:10:00|12865.6|12864.9|12866|12864.4|12867.5|12866.2|12864.4|12862.9|798
1654024500000|2022-05-31 19:15:00|12865.9|12864.7|12865.9|12864.9|12867.1|12865.9|12865.1|12863.6|504
1654024800000|2022-05-31 19:20:00|12865.2|12864.5|12868.2|12867.2|12869.2|12868.2|12864|12862.6|556
1654025100000|2022-05-31 19:25:00|12868.5|12866.9|12871|12870|12872|12870.9|12868.1|12866.8|577
1654025400000|2022-05-31 19:30:00|12870.9|12869.9|12869.9|12868.9|12871.1|12870.3|12869.1|12868.1|283
1654025700000|2022-05-31 19:35:00|12869.7|12868.7|12867.4|12866.7|12871.6|12870.2|12867.4|12866.5|427
1654026000000|2022-05-31 19:40:00|12867.5|12866.8|12868.2|12867.2|12870|12869.1|12867.5|12866.8|431
1654026300000|2022-05-31 19:45:00|12868.3|12867.3|12869.1|12868.1|12869.5|12868.5|12868.2|12867.2|313
1654026600000|2022-05-31 19:50:00|12869|12868|12875.2|12874.2|12878.3|12877.3|12868.8|12867.8|648
1654026900000|2022-05-31 19:55:00|12875.1|12874.1|12872.5|12871.8|12877.2|12876.2|12872.5|12871.3|800
1654027200000|2022-05-31 20:00:00|12872.7|12871.7|12870.4|12868.8|12874.8|12873.5|12868.1|12867|653
1654027500000|2022-05-31 20:05:00|12870.3|12868.7|12872.4|12871.4|12875.3|12874|12869.1|12867.8|552
1654027800000|2022-05-31 20:10:00|12872.1|12871.1|12873.1|12871.5|12874.5|12873.1|12871.4|12870.3|399
1654028100000|2022-05-31 20:15:00|12873.2|12871.6|12872.6|12871.6|12873.2|12871.8|12871.1|12869.8|313
1654028400000|2022-05-31 20:20:00|12872.7|12871.7|12873.9|12872.9|12875.4|12874.3|12872.5|12871.7|383
1654028700000|2022-05-31 20:25:00|12874.4|12872.7|12871.8|12870.8|12874.4|12872.7|12871|12869.7|345
1654029000000|2022-05-31 20:30:00|12871.7|12870.7|12872|12871|12872.7|12871.7|12869.8|12869.1|207
1654029300000|2022-05-31 20:35:00|12872.3|12870.8|12873.6|12871.9|12873.7|12872.3|12872|12870.7|288
1654029600000|2022-05-31 20:40:00|12873.5|12871.8|12873.2|12872.2|12874.9|12873.9|12873|12871.8|219
1654029900000|2022-05-31 20:45:00|12873.6|12872|12872|12870.2|12874.2|12872.6|12871.4|12869.9|365
1654030200000|2022-05-31 20:50:00|12871.9|12870.3|12871.6|12869.4|12872.3|12870.7|12871|12869.3|342
1654030500000|2022-05-31 20:55:00|12871.7|12869.5|12870.1|12864.1|12873|12870|12870.1|12864.1|383
1654030800000|2022-05-31 21:00:00|12870|12864|12871.4|12865.4|12871.4|12865.4|12868.6|12862.6|42
1654031100000|2022-05-31 21:05:00|12871.3|12865.3|12871.7|12866.5|12872.5|12868.3|12870.4|12864.4|85
1654031400000|2022-05-31 21:10:00|12871.6|12866.7|12872|12868.6|12873.8|12869.3|12871.5|12866.1|298
1654031700000|2022-05-31 21:15:00|12872.1|12868.2|12872.4|12868.8|12873.8|12869.3|12871.8|12867.4|103
1654032000000|2022-05-31 21:20:00|12872.3|12868.9|12871.9|12868.7|12873.1|12869.3|12871.9|12868.1|91
1654032300000|2022-05-31 21:25:00|12872.2|12868.6|12872|12868.8|12872.8|12869.2|12871.4|12868|97
1654032600000|2022-05-31 21:30:00|12871.7|12868.5|12871.7|12868.4|12872.3|12869.2|12871.3|12868.2|115
1654032900000|2022-05-31 21:35:00|12872.6|12868.2|12872.2|12868.7|12873.5|12869.2|12871.2|12867.5|120
1654033200000|2022-05-31 21:40:00|12871.9|12868.8|12872.5|12867.1|12873.6|12869.5|12870.7|12865.4|160
1654033500000|2022-05-31 21:45:00|12872.1|12867.6|12871|12867|12872.8|12868.4|12870.9|12866|171
1654033800000|2022-05-31 21:50:00|12871.4|12866.7|12870.8|12867.5|12872.3|12867.8|12870.6|12866.3|132
1654034100000|2022-05-31 21:55:00|12870.7|12867.6|12872.2|12868|12872.6|12868.8|12870.7|12866.6|144
1654034400000|2022-05-31 22:00:00|12872.5|12867.7|12870.4|12867.7|12872.7|12869.2|12870|12866.9|392
1654034700000|2022-05-31 22:05:00|12870.3|12867.5|12871.5|12869.1|12872.1|12869.5|12869.4|12867|356
1654035000000|2022-05-31 22:10:00|12871.6|12869|12872.2|12869.6|12873.1|12870.6|12870.6|12868.2|968
1654035300000|2022-05-31 22:15:00|12871.8|12869.8|12869.3|12867.2|12872.4|12870.9|12868.7|12867.1|673
1654035600000|2022-05-31 22:20:00|12869.1|12867.3|12872|12869.9|12872.4|12870.8|12868.4|12866.9|424
1654035900000|2022-05-31 22:25:00|12871.9|12870|12868.7|12866.5|12872.1|12870.4|12867.9|12865.9|742
1654036200000|2022-05-31 22:30:00|12868.4|12865.6|12870.1|12869.4|12872.7|12871|12867.6|12865.6|679
1654036500000|2022-05-31 22:35:00|12870.2|12869.5|12868.6|12867.6|12871.2|12869.5|12867.9|12866.3|599
1654036800000|2022-05-31 22:40:00|12868.9|12867.3|12873.8|12871.8|12877.8|12876.1|12868.5|12866.9|919
1654037100000|2022-05-31 22:45:00|12873.6|12872.2|12875.6|12874.6|12876.4|12875|12873.2|12871.7|1052
1654037400000|2022-05-31 22:50:00|12876.4|12873.9|12873.3|12871.3|12876.7|12875.4|12872.6|12870.6|446
1654037700000|2022-05-31 22:55:00|12873.4|12871.7|12877.3|12875.2|12877.5|12876|12873.4|12871.7|480
1654038000000|2022-05-31 23:00:00|12877.7|12875.4|12873.9|12872.2|12877.7|12875.5|12872.9|12871.5|601
1654038300000|2022-05-31 23:05:00|12874|12872.3|12875|12873.2|12876.6|12875.3|12873.3|12872.1|533
1654038600000|2022-05-31 23:10:00|12875.2|12873|12874.2|12873.2|12876.3|12874.5|12873.6|12872.2|555
1654038900000|2022-05-31 23:15:00|12874.3|12873.3|12874.7|12873.7|12875.2|12874.2|12872.7|12871.6|281
1654039200000|2022-05-31 23:20:00|12874.6|12873.6|12874.9|12873.4|12875.9|12874.4|12873|12872.2|448
1654039500000|2022-05-31 23:25:00|12874.6|12873.6|12871.7|12870.7|12876.8|12875.7|12871.4|12870.2|441
1654039800000|2022-05-31 23:30:00|12871.6|12870.6|12866.2|12864.7|12871.8|12870.8|12865.1|12864.2|554
1654040100000|2022-05-31 23:35:00|12865.9|12864.9|12867.8|12866.8|12868.7|12867.2|12865.7|12864.2|495
1654040400000|2022-05-31 23:40:00|12867.7|12866.7|12873.2|12871.4|12874.4|12872.3|12867.6|12866.6|551
1654040700000|2022-05-31 23:45:00|12873.1|12871.1|12873.7|12872.7|12874.2|12873.1|12870.7|12869.6|534
1654041000000|2022-05-31 23:50:00|12873.8|12872.8|12870.2|12869.2|12874.1|12872.8|12869.4|12868.5|458
1654041300000|2022-05-31 23:55:00|12870.3|12869.3|12874.5|12873.5|12875.1|12873.6|12869.7|12868.7|583
1654041600000|2022-06-01 00:00:00|12874.6|12873.6|12884.4|12883.4|12885.8|12884.8|12874.5|12873.5|949
1654041900000|2022-06-01 00:05:00|12884.5|12883.5|12887.5|12886.5|12891.4|12890|12881.9|12880.9|900
1654042200000|2022-06-01 00:10:00|12887.4|12886.4|12888.1|12887.1|12893.3|12892.2|12887.1|12886.1|746
1654042500000|2022-06-01 00:15:00|12888|12887|12891.1|12890.1|12891.7|12890.9|12886.6|12885.6|479
1654042800000|2022-06-01 00:20:00|12889.8|12888.8|12883.1|12882.1|12889.9|12888.9|12881.9|12880.9|655
1654043100000|2022-06-01 00:25:00|12882.4|12881.7|12888.6|12887.6|12890.4|12889.4|12882.4|12881.6|529
1654043400000|2022-06-01 00:30:00|12888.5|12887.5|12892.8|12891.8|12894.6|12893.2|12887.4|12886.4|529
1654043700000|2022-06-01 00:35:00|12892.6|12891.6|12887.8|12886.8|12892.8|12892|12885.7|12884.6|683
1654044000000|2022-06-01 00:40:00|12887.7|12887.1|12885.9|12884.9|12887.9|12887.1|12883.5|12882.4|554
1654044300000|2022-06-01 00:45:00|12886|12885|12889|12888|12889.3|12888.3|12883.3|12882.3|656
1654044600000|2022-06-01 00:50:00|12888.9|12887.9|12892.1|12890.4|12894.1|12893.1|12885.7|12884.9|923
1654044900000|2022-06-01 00:55:00|12892|12890.5|12892.3|12891.3|12896.2|12895.2|12888.9|12887.7|898
1654045200000|2022-06-01 01:00:00|12892.4|12891.4|12891.3|12890.3|12895.2|12894.2|12889.1|12887.5|830
1654045500000|2022-06-01 01:05:00|12891.4|12890.4|12894.6|12893.6|12898.8|12897.5|12887.6|12886.6|722
1654045800000|2022-06-01 01:10:00|12894.9|12893.9|12897.2|12896.2|12901.4|12900.4|12894.8|12893.8|777
1654046100000|2022-06-01 01:15:00|12897.1|12896.1|12904.1|12903.1|12915.8|12913.7|12895.2|12894.2|974
1654046400000|2022-06-01 01:20:00|12904.2|12903.2|12906|12905|12908.6|12907.9|12902.2|12901.2|774
1654046700000|2022-06-01 01:25:00|12906.1|12905.1|12907.6|12906.6|12910.3|12909.4|12904.4|12903.5|659
1654047000000|2022-06-01 01:30:00|12907.7|12906.4|12916.4|12915.4|12919.2|12918.1|12907.7|12906.4|1206
1654047300000|2022-06-01 01:35:00|12916.6|12915.6|12916.1|12915.1|12919.4|12918.3|12912.6|12911.6|783
1654047600000|2022-06-01 01:40:00|12916.2|12915.2|12912.1|12909.9|12916.3|12915.3|12910.5|12909.1|882
1654047900000|2022-06-01 01:45:00|12911.9|12910|12908.9|12907.9|12912.1|12910.7|12908.2|12907.3|819
1654048200000|2022-06-01 01:50:00|12909.5|12908.5|12911.2|12910.2|12913|12912|12909.2|12908.2|638
1654048500000|2022-06-01 01:55:00|12911.1|12910.4|12910.6|12909.6|12912|12911|12909.3|12908.4|617
1654048800000|2022-06-01 02:00:00|12910.5|12909.5|12908|12907|12910.8|12909.9|12905.3|12903.6|768
1654049100000|2022-06-01 02:05:00|12908.1|12907.1|12911.1|12910.4|12912.8|12911.6|12906.4|12905.4|749
1654049400000|2022-06-01 02:10:00|12911.5|12910.5|12915.8|12914.8|12916.1|12915.1|12909.8|12908.8|609
1654049700000|2022-06-01 02:15:00|12915.7|12914.7|12913.9|12913.2|12916.7|12915.9|12912.3|12911.3|601
1654050000000|2022-06-01 02:20:00|12914|12913.3|12911|12910|12914|12913.3|12907.9|12907|723
1654050300000|2022-06-01 02:25:00|12910.9|12909.9|12906.9|12905.9|12911.1|12910.1|12905.6|12904.7|669
1654050600000|2022-06-01 02:30:00|12906.8|12905.8|12905.4|12904.4|12908.7|12907.7|12904.8|12903.6|673
1654050900000|2022-06-01 02:35:00|12905.5|12904.5|12905.6|12904.9|12906.1|12905.1|12902.3|12901.5|565
1654051200000|2022-06-01 02:40:00|12905.7|12904.7|12906.4|12905.4|12906.5|12905.8|12902.6|12901.8|467
1654051500000|2022-06-01 02:45:00|12906.5|12905.8|12905.5|12904.5|12907.8|12906.8|12904.8|12904|407
1654051800000|2022-06-01 02:50:00|12905.4|12904.4|12905.9|12904.9|12906.7|12905.3|12904.8|12903.9|458
1654052100000|2022-06-01 02:55:00|12906|12905|12904.8|12904.1|12906.2|12905.2|12903.1|12902.3|485
1654052400000|2022-06-01 03:00:00|12904.7|12904|12901.2|12900.2|12905.2|12904.4|12900.1|12899.2|610
1654052700000|2022-06-01 03:05:00|12901.3|12899.7|12899.5|12898.5|12901.4|12900.2|12898.3|12897.3|646
1654053000000|2022-06-01 03:10:00|12899|12898.3|12901|12900.3|12902|12901.3|12898|12897.1|558
1654053300000|2022-06-01 03:15:00|12900.9|12900.2|12905.8|12905.1|12907.5|12906.4|12900|12899.3|556
1654053600000|2022-06-01 03:20:00|12906.2|12905.2|12904.9|12903.9|12908.1|12907.1|12904.8|12903.8|421
1654053900000|2022-06-01 03:25:00|12905|12904|12904.8|12903.8|12906.2|12905.2|12903.4|12902.6|384
1654054200000|2022-06-01 03:30:00|12905|12904|12904.6|12903.6|12906.1|12905.1|12903.6|12902.9|377
1654054500000|2022-06-01 03:35:00|12904.4|12903.7|12908.6|12907.9|12910.2|12909.2|12904.3|12903.5|530
1654054800000|2022-06-01 03:40:00|12908.7|12908|12908.2|12907.2|12910.4|12909.4|12907.8|12906.8|594
1654055100000|2022-06-01 03:45:00|12908.1|12907.1|12911|12910|12911|12910.1|12907.2|12906.4|345
1654055400000|2022-06-01 03:50:00|12911.2|12910.2|12912.8|12911.8|12914.5|12913.6|12911.1|12910.2|555
1654055700000|2022-06-01 03:55:00|12912.9|12911.9|12913.4|12912.7|12915.9|12915.2|12912.8|12911.8|356
1654056000000|2022-06-01 04:00:00|12913.3|12912.6|12920.3|12919.3|12924.3|12922.6|12913.3|12912.6|529
1654056300000|2022-06-01 04:05:00|12920.4|12919.4|12920.8|12919.8|12921|12920.2|12917.7|12917|612
1654056600000|2022-06-01 04:10:00|12920.9|12919.9|12919.6|12918.6|12921.2|12920.2|12916.5|12915.5|581
1654056900000|2022-06-01 04:15:00|12919.5|12918.5|12916.6|12915.9|12922.7|12921.7|12916.3|12915.6|477
1654057200000|2022-06-01 04:20:00|12916.7|12916|12913.4|12912.4|12917|12916.3|12911.2|12910.3|486
1654057500000|2022-06-01 04:25:00|12913.5|12912.5|12914.4|12913.4|12915.3|12914.3|12913|12912.3|553
1654057800000|2022-06-01 04:30:00|12914.3|12913.3|12914|12913|12915|12914.3|12912.1|12911.3|547
1654058100000|2022-06-01 04:35:00|12913.9|12912.9|12918.2|12917.2|12918.4|12917.5|12913.4|12912.6|443
1654058400000|2022-06-01 04:40:00|12918.1|12917.1|12917.6|12916.6|12918.3|12917.3|12915.7|12914.8|239
1654058700000|2022-06-01 04:45:00|12917.8|12916.8|12919.9|12919.2|12921|12920.2|12917.1|12916.3|244
1654059000000|2022-06-01 04:50:00|12920.1|12919.1|12922.8|12921.8|12923.3|12922.5|12918.5|12917.5|402
1654059300000|2022-06-01 04:55:00|12922.7|12921.7|12923.4|12922.4|12925.6|12924.9|12922.4|12921.7|401
1654059600000|2022-06-01 05:00:00|12923.3|12922.3|12923.2|12922.2|12924.6|12923.8|12920.8|12920.1|569
1654059900000|2022-06-01 05:05:00|12923.3|12922.3|12926.7|12925.7|12929.7|12929|12922.2|12921.2|524
1654060200000|2022-06-01 05:10:00|12926.6|12925.6|12925.6|12924.9|12926.8|12926|12924.6|12923.9|455
1654060500000|2022-06-01 05:15:00|12925.5|12924.8|12924|12923|12926.1|12925.4|12922.1|12921.4|482
1654060800000|2022-06-01 05:20:00|12923.8|12922.8|12925.3|12924.3|12926|12925.1|12922.6|12921.8|419
1654061100000|2022-06-01 05:25:00|12925.2|12924.2|12920.1|12919.1|12925.2|12924.5|12919.2|12918.3|439
1654061400000|2022-06-01 05:30:00|12920.2|12919.2|12920.6|12919.6|12923.6|12922.6|12919.3|12918.5|576
1654061700000|2022-06-01 05:35:00|12920.7|12919.7|12923.2|12922.2|12924.7|12923.7|12919.7|12918.7|582
1654062000000|2022-06-01 05:40:00|12923.1|12922.1|12927.9|12926.9|12928.7|12927.9|12921.5|12920.7|455
1654062300000|2022-06-01 05:45:00|12927.8|12926.8|12924.8|12923.8|12928|12927|12923|12922|526
1654062600000|2022-06-01 05:50:00|12924.2|12923.5|12921.2|12920.5|12926.2|12925.4|12920.1|12919.2|592
1654062900000|2022-06-01 05:55:00|12921|12920.3|12923.2|12922.2|12924.3|12923|12920.7|12919.8|519
1654063200000|2022-06-01 06:00:00|12923.4|12922.4|12924.2|12923.5|12926.2|12925.2|12920.3|12919.4|801
1654063500000|2022-06-01 06:05:00|12924.1|12923.4|12925.5|12924.5|12926.4|12925.6|12922.3|12921.5|600
1654063800000|2022-06-01 06:10:00|12925.4|12924.7|12923.7|12922.7|12928.2|12927.4|12922|12921.3|579
1654064100000|2022-06-01 06:15:00|12923.8|12922.8|12923.9|12923.2|12929.2|12928.2|12923.4|12922.5|539
1654064400000|2022-06-01 06:20:00|12923.8|12923.1|12919.6|12918.9|12925.2|12924.3|12916.1|12915.1|704
1654064700000|2022-06-01 06:25:00|12919.8|12919.1|12925.3|12924.3|12925.4|12924.6|12919.7|12918.5|633
1654065000000|2022-06-01 06:30:00|12925.1|12924.1|12924|12923|12927.1|12926.3|12923.2|12922.4|631
1654065300000|2022-06-01 06:35:00|12923.9|12922.9|12927.6|12926.6|12927.8|12926.9|12921.6|12920.4|767
1654065600000|2022-06-01 06:40:00|12927.5|12926.5|12937.5|12936.5|12941.4|12940.1|12926.4|12925.5|1013
1654065900000|2022-06-01 06:45:00|12937.6|12936.6|12932.9|12931.9|12937.6|12936.6|12932.7|12931.9|800
1654066200000|2022-06-01 06:50:00|12933.4|12931.8|12937.3|12936.3|12939|12937.7|12931.6|12930.4|738
1654066500000|2022-06-01 06:55:00|12937.2|12936.2|12939.5|12938.5|12941.1|12940.2|12935.1|12934.2|859
1654066800000|2022-06-01 07:00:00|12939.4|12938.4|12941.3|12940.3|12943.9|12942.5|12936.5|12935.7|1131
1654067100000|2022-06-01 07:05:00|12941.2|12940.2|12942.8|12942.1|12946.2|12945.4|12941.1|12940.1|986
1654067400000|2022-06-01 07:10:00|12942.9|12942.2|12940.8|12939.8|12945.3|12944.3|12939.4|12938|1172
1654067700000|2022-06-01 07:15:00|12940.9|12939.9|12944.9|12943.9|12945.2|12944.5|12939|12937.6|1080
1654068000000|2022-06-01 07:20:00|12945|12944|12946.9|12946.2|12951.7|12950.8|12944.7|12943.8|1030
1654068300000|2022-06-01 07:25:00|12947.1|12946.4|12946.1|12945.1|12949.3|12948.2|12945.2|12944.2|748
1654068600000|2022-06-01 07:30:00|12946.2|12945.2|12947.5|12946.5|12948.1|12947.3|12944.2|12943.2|840
1654068900000|2022-06-01 07:35:00|12947.8|12946.8|12954.3|12953.3|12955.1|12954.2|12947.3|12946.2|974
1654069200000|2022-06-01 07:40:00|12954.2|12953.2|12944.4|12943.4|12954.3|12953.3|12944.2|12943|1061
1654069500000|2022-06-01 07:45:00|12944.6|12943.1|12937.7|12936.7|12944.6|12943.6|12934.2|12932.8|951
1654069800000|2022-06-01 07:50:00|12937.8|12936.8|12936.1|12935.1|12941.1|12940.1|12935.3|12934.3|897
1654070100000|2022-06-01 07:55:00|12936.6|12935.9|12941.5|12939.6|12941.6|12940.5|12936.6|12935.7|958
1654070400000|2022-06-01 08:00:00|12941.3|12939.8|12938.3|12937.3|12943.5|12942.4|12937.7|12936.8|743
1654070700000|2022-06-01 08:05:00|12938.4|12937.4|12935.3|12934.6|12938.9|12938.1|12930.9|12929.8|965
1654071000000|2022-06-01 08:10:00|12935.4|12934.4|12925.7|12924.7|12936.9|12935.8|12923.1|12921.8|871
1654071300000|2022-06-01 08:15:00|12925.9|12924.9|12933.1|12931.4|12933.9|12932.8|12925.9|12924.7|972
1654071600000|2022-06-01 08:20:00|12933|12931.7|12938.7|12937.7|12939.2|12938.1|12932|12930.8|863
1654071900000|2022-06-01 08:25:00|12938|12937.3|12942.6|12941|12942.6|12941.7|12936.9|12936|805
1654072200000|2022-06-01 08:30:00|12942.2|12941.2|12944.5|12943.5|12947.5|12946.3|12941.9|12940.8|880
1654072500000|2022-06-01 08:35:00|12944.4|12943.4|12947.6|12946.6|12948.4|12947.4|12941|12940.1|667
1654072800000|2022-06-01 08:40:00|12947.7|12946.7|12946.7|12945.7|12948.3|12947.3|12944.2|12943.2|707
1654073100000|2022-06-01 08:45:00|12946.6|12945.6|12942.8|12941.8|12948|12947.2|12941.7|12940.8|547
1654073400000|2022-06-01 08:50:00|12942.9|12941.9|12945.1|12944.1|12946.6|12945.9|12941.8|12940.8|615
1654073700000|2022-06-01 08:55:00|12945|12944|12949.2|12947.3|12949.7|12948.4|12943.9|12943|621
1654074000000|2022-06-01 09:00:00|12948.7|12947.7|12945.9|12944.9|12949.9|12948.7|12944.2|12943.2|739
1654074300000|2022-06-01 09:05:00|12945.8|12944.8|12943.1|12942.1|12946.2|12945|12941.5|12940.5|737
1654074600000|2022-06-01 09:10:00|12943.2|12942.2|12943.8|12942.8|12945.5|12944.5|12942.4|12941.5|757
1654074900000|2022-06-01 09:15:00|12943.7|12942.7|12940.6|12939.6|12943.8|12942.8|12938.4|12937.6|562
1654075200000|2022-06-01 09:20:00|12940.7|12939.7|12945.1|12944.1|12947.8|12946.7|12940.5|12939.6|705
1654075500000|2022-06-01 09:25:00|12945.2|12944.2|12940.3|12939.3|12945.2|12944.3|12937.9|12936.9|509
1654075800000|2022-06-01 09:30:00|12940.7|12940|12940.9|12939.9|12943.1|12942.1|12940|12939.2|395
1654076100000|2022-06-01 09:35:00|12941.3|12939.5|12939.1|12938.4|12941.7|12940.4|12937.9|12936.7|479
1654076400000|2022-06-01 09:40:00|12939|12938.3|12935.4|12934.4|12939.5|12938.8|12935.3|12934.3|611
1654076700000|2022-06-01 09:45:00|12935.3|12934.3|12931.5|12930.5|12935.3|12934.3|12931.4|12930.4|370
1654077000000|2022-06-01 09:50:00|12931.6|12930.6|12932.7|12931.7|12934.1|12933.4|12931.3|12930.5|495
1654077300000|2022-06-01 09:55:00|12932.8|12931.8|12934.5|12933.8|12937.9|12936.8|12932.4|12931.7|397
1654077600000|2022-06-01 10:00:00|12934.6|12933.6|12931|12930|12935.9|12935.2|12929.7|12928.7|459
1654077900000|2022-06-01 10:05:00|12930.8|12930.1|12931|12930|12935.2|12934.4|12929.2|12928.5|508
1654078200000|2022-06-01 10:10:00|12930.8|12930.1|12934.3|12933.3|12934.3|12933.4|12930.3|12929.3|524
1654078500000|2022-06-01 10:15:00|12934.1|12933.1|12938.7|12937.7|12939.7|12938.9|12932.3|12930.9|721
1654078800000|2022-06-01 10:20:00|12938.8|12937.8|12938.6|12937.6|12941|12940|12937.6|12936.7|599
1654079100000|2022-06-01 10:25:00|12938.8|12937.8|12939.4|12938.4|12940|12939.2|12937.7|12936.7|522
1654079400000|2022-06-01 10:30:00|12939.3|12938.6|12939.1|12938.1|12941.1|12940.4|12938.5|12937.6|524
1654079700000|2022-06-01 10:35:00|12939|12938|12936.6|12935.6|12939.9|12939.1|12935.1|12934.2|461
1654080000000|2022-06-01 10:40:00|12936.3|12935.4|12940.4|12938.8|12941.9|12940.7|12936.3|12935.3|867
1654080300000|2022-06-01 10:45:00|12940|12939|12943.9|12942.9|12944.2|12943.2|12938.7|12937.7|611
1654080600000|2022-06-01 10:50:00|12944|12943|12945.5|12944.5|12946.7|12945.7|12942.7|12941.8|456
1654080900000|2022-06-01 10:55:00|12945.6|12944.8|12943.2|12942.2|12945.7|12944.9|12942.4|12941.6|472
1654081200000|2022-06-01 11:00:00|12943.5|12941.9|12944.7|12943.7|12947|12946.3|12942.9|12941.9|500
1654081500000|2022-06-01 11:05:00|12944.8|12943.8|12945.9|12945.2|12946.8|12946|12943.7|12942.9|470
1654081800000|2022-06-01 11:10:00|12946|12945.3|12948|12947.3|12948.4|12947.4|12945.6|12944.7|574
1654082100000|2022-06-01 11:15:00|12947.9|12947.2|12949|12948.3|12951.3|12950.6|12947.1|12946.4|605
1654082400000|2022-06-01 11:20:00|12949.1|12948.4|12956.6|12955.6|12962.2|12961.2|12948|12947.1|817
1654082700000|2022-06-01 11:25:00|12956.7|12955.7|12954.7|12953.7|12959.5|12958.7|12954.6|12953.5|685
1654083000000|2022-06-01 11:30:00|12954.8|12953.8|12957.1|12956.1|12958.3|12957.3|12954.3|12953.1|692
1654083300000|2022-06-01 11:35:00|12957.2|12956.2|12957.8|12957.1|12961.3|12960.3|12954.7|12953.7|704
1654083600000|2022-06-01 11:40:00|12958|12957|12957.3|12956.3|12958.3|12957.5|12954.5|12953.8|534
1654083900000|2022-06-01 11:45:00|12957.4|12956.4|12956.2|12955.2|12961.9|12961|12955|12954.3|745
1654084200000|2022-06-01 11:50:00|12956.1|12955.1|12955.8|12954.8|12956.8|12956|12952.6|12951.8|653
1654084500000|2022-06-01 11:55:00|12955.9|12954.9|12956|12955|12957.4|12956.2|12953.4|12952.6|884
1654084800000|2022-06-01 12:00:00|12955.7|12954.9|12950.2|12949.2|12955.7|12954.9|12949.1|12948.4|928
1654085100000|2022-06-01 12:05:00|12950|12949.3|12945.4|12944.4|12950.1|12949.4|12944.8|12944|749
1654085400000|2022-06-01 12:10:00|12945.6|12944.6|12947.4|12945.9|12948.4|12947.5|12944.1|12943.2|522
1654085700000|2022-06-01 12:15:00|12947.1|12946.4|12950.6|12949.6|12950.8|12950|12945.9|12945|686
1654086000000|2022-06-01 12:20:00|12950.7|12949.9|12951.4|12950.7|12953.4|12952.6|12948.5|12947.8|792
1654086300000|2022-06-01 12:25:00|12951.2|12950.5|12953.5|12952.5|12956|12954.8|12947.9|12946.7|739
1654086600000|2022-06-01 12:30:00|12953.4|12952.4|12949.8|12948.8|12956.1|12955.3|12949.2|12948.3|843
1654086900000|2022-06-01 12:35:00|12949.9|12948.9|12942.8|12941.8|12952|12951|12940.9|12939.5|915
1654087200000|2022-06-01 12:40:00|12942.7|12941.7|12937.5|12936.8|12943.3|12942.3|12936|12935.2|833
1654087500000|2022-06-01 12:45:00|12937.6|12936.6|12940.2|12939.2|12940.8|12939.9|12935.1|12934.3|1007
1654087800000|2022-06-01 12:50:00|12940|12939.3|12935.3|12934.6|12942.6|12941.6|12935.2|12934.4|746
1654088100000|2022-06-01 12:55:00|12935|12934.3|12933.3|12932.3|12938.5|12937.5|12931.1|12930.1|831
1654088400000|2022-06-01 13:00:00|12933.4|12932.4|12926.7|12925.7|12934.2|12933.2|12925.3|12924.6|685
1654088700000|2022-06-01 13:05:00|12927.1|12926.1|12922.9|12921.9|12929.2|12928.3|12921.1|12920.2|999
1654089000000|2022-06-01 13:10:00|12923|12922|12929.6|12927.9|12933.1|12932|12921.2|12920.2|992
1654089300000|2022-06-01 13:15:00|12929.2|12928.2|12927.6|12926.6|12931.8|12930.9|12926.7|12925.7|755
1654089600000|2022-06-01 13:20:00|12927.5|12926.5|12934.8|12934.1|12936.6|12935.6|12926.3|12925.4|806
1654089900000|2022-06-01 13:25:00|12935.1|12933.8|12935.1|12934.1|12936.4|12935.4|12930.7|12929.8|840
1654090200000|2022-06-01 13:30:00|12935|12934|12938.8|12937.8|12942.6|12941.4|12935|12934|1179
1654090500000|2022-06-01 13:35:00|12939.4|12938.4|12938.1|12937.1|12945.2|12944.5|12937.5|12936.5|1095
1654090800000|2022-06-01 13:40:00|12938|12937|12931.6|12929.6|12938.7|12937.7|12929.5|12928.2|1051
1654091100000|2022-06-01 13:45:00|12931.8|12929.7|12931.1|12930.4|12932|12930.6|12926.2|12925.4|1207
1654091400000|2022-06-01 13:50:00|12931.8|12931.1|12936.7|12935.7|12938.5|12937.3|12931.5|12930.7|1156
1654091700000|2022-06-01 13:55:00|12936.6|12935.6|12937.7|12934.3|12940.4|12938.4|12933.8|12932.9|1062
1654092000000|2022-06-01 14:00:00|12939.4|12934.2|12967.4|12966.4|12970.3|12968.6|12939.4|12934.2|2076
1654092300000|2022-06-01 14:05:00|12967.6|12966.6|12967|12966|12971.4|12970.4|12966.3|12965.1|1355
1654092600000|2022-06-01 14:10:00|12966.9|12965.9|12983.4|12982.4|12984.6|12983.5|12966.6|12965.6|1574
1654092900000|2022-06-01 14:15:00|12983.5|12982.5|12986.2|12985.2|12989.4|12988.4|12982.3|12981.3|1208
1654093200000|2022-06-01 14:20:00|12986.1|12985.1|12992.2|12991.2|12992.3|12991.3|12981.2|12980.2|1105
1654093500000|2022-06-01 14:25:00|12992.1|12991.1|12994.8|12993.8|12999.3|12998.3|12991.1|12989.9|1268
1654093800000|2022-06-01 14:30:00|12995.1|12994.4|12986.9|12985.4|12997.6|12996.7|12984.6|12983.3|1469
1654094100000|2022-06-01 14:35:00|12987.1|12985.3|12986.2|12985.2|12989.2|12988.3|12983.7|12982.9|1120
1654094400000|2022-06-01 14:40:00|12986.1|12985.1|12987.2|12986.2|12989.5|12988.6|12980.4|12979.4|1083
1654094700000|2022-06-01 14:45:00|12987.1|12986.4|12983.2|12982.2|12989.1|12987.8|12982.6|12981.9|1096
1654095000000|2022-06-01 14:50:00|12983.1|12982.4|12994.1|12993.1|12995.9|12994.9|12983|12982.2|1168
1654095300000|2022-06-01 14:55:00|12994.2|12993.2|12995.4|12994.4|12998.3|12997|12992|12991|1271
1654095600000|2022-06-01 15:00:00|12995.5|12994.5|12996.8|12996.1|12997.6|12996.6|12989.9|12988.7|1233
1654095900000|2022-06-01 15:05:00|12996.5|12995.5|12993.4|12992.4|13003.4|13002.3|12991.1|12990|1190
1654096200000|2022-06-01 15:10:00|12993.5|12992.5|12996.3|12995.3|12999.4|12998.3|12990.6|12989|1187
1654096500000|2022-06-01 15:15:00|12996.2|12995.2|12995.5|12994.5|12998.2|12997.2|12993.8|12992.3|1136
1654096800000|2022-06-01 15:20:00|12995.4|12994.4|12997.7|12996.7|13002.5|13001.6|12994.4|12993.1|1006
1654097100000|2022-06-01 15:25:00|12997.6|12996.6|12995.3|12994.6|12998.4|12997|12993.2|12992.1|855
1654097400000|2022-06-01 15:30:00|12995.4|12994.7|12995.7|12994.7|13005.2|13004.2|12995.1|12994.4|917
1654097700000|2022-06-01 15:35:00|12995.5|12994.8|12998.2|12997.5|13002.7|13001.3|12995.5|12994.7|800
1654098000000|2022-06-01 15:40:00|12998.7|12997.7|13004.1|13003.1|13006.2|13005.2|12998.5|12997.6|795
1654098300000|2022-06-01 15:45:00|13004.2|13003.2|13013.1|13012.1|13014.6|13013.1|13004.2|13003.2|1072
1654098600000|2022-06-01 15:50:00|13013|13012|13009.6|13008.6|13013.3|13012.4|13008|13007|910
1654098900000|2022-06-01 15:55:00|13009.5|13008.5|13010.8|13009.8|13012.1|13011.2|13009.3|13008.3|650
1654099200000|2022-06-01 16:00:00|13010.9|13009.9|13003.4|13002.4|13012.1|13010.9|12998.3|12996.8|1158
1654099500000|2022-06-01 16:05:00|13003.5|13002.5|13002.7|13001|13007.2|13006.3|13002|13000.9|839
1654099800000|2022-06-01 16:10:00|13002.2|13001.1|12997.4|12996.4|13003.4|13002.1|12996.2|12995.2|833
1654100100000|2022-06-01 16:15:00|12997.3|12996.3|12999.6|12998.6|13001.3|13000.1|12997.3|12996.3|831
1654100400000|2022-06-01 16:20:00|12999.4|12998.4|13000.5|12999.5|13000.7|12999.7|12995.8|12994.5|835
1654100700000|2022-06-01 16:25:00|13000.8|12999.8|13001.5|13000.5|13003.2|13002.5|12998.4|12997.5|619
1654101000000|2022-06-01 16:30:00|13001.4|13000.4|13004.7|13003.7|13005.1|13004.2|13001.4|13000.4|536
1654101300000|2022-06-01 16:35:00|13004.6|13003.6|13009.2|13008.2|13010|13009.1|13003|13002.3|449
1654101600000|2022-06-01 16:40:00|13009.1|13008.1|13012.1|13011.4|13012.4|13011.6|13007|13006.1|581
1654101900000|2022-06-01 16:45:00|13012|13011.3|13011.1|13010.4|13012.8|13011.9|13008.9|13008.1|584
1654102200000|2022-06-01 16:50:00|13011.2|13010.5|13012.5|13011.8|13013.3|13012.3|13011|13010.2|292
1654102500000|2022-06-01 16:55:00|13012.7|13012|13013.9|13012.9|13014.1|13013.2|13011.4|13010.4|351
1654102800000|2022-06-01 17:00:00|13014|13013|13008.8|13007.8|13017.5|13015.7|13006.3|13004.9|684
1654103100000|2022-06-01 17:05:00|13008.7|13007.7|13009.2|13008.2|13011.2|13010|13008.3|13006.9|718
1654103400000|2022-06-01 17:10:00|13009.3|13008.3|13013.9|13012.9|13014.2|13013.3|13009.2|13008.2|464
1654103700000|2022-06-01 17:15:00|13013.7|13013|13014.3|13013.3|13015.9|13015|13012.1|13011.2|646
1654104000000|2022-06-01 17:20:00|13014.4|13013.4|13011|13010|13014.4|13013.4|13007.1|13005.8|579
1654104300000|2022-06-01 17:25:00|13011.1|13010.1|13014.9|13013.9|13015.4|13014.1|13010.9|13009.9|614
1654104600000|2022-06-01 17:30:00|13015|13014|13016.4|13015.4|13016.8|13015.8|13014.3|13013.5|502
1654104900000|2022-06-01 17:35:00|13016.5|13015.5|13017.4|13016.4|13018.2|13017.3|13016.1|13015.3|487
1654105200000|2022-06-01 17:40:00|13017.1|13016.3|13015.5|13014.5|13017.7|13016.7|13013.9|13013|443
1654105500000|2022-06-01 17:45:00|13015.6|13014.6|13015.3|13014.6|13017.1|13015.7|13014.5|13013.5|482
1654105800000|2022-06-01 17:50:00|13015.4|13014.7|13012.3|13011.3|13015.9|13014.7|13010.4|13008.9|562
1654106100000|2022-06-01 17:55:00|13012.2|13011.2|13016.2|13015.2|13017.6|13016.7|13012.2|13011.1|493
1654106400000|2022-06-01 18:00:00|13016.4|13014.8|13014.7|13013.7|13016.4|13015.3|13012.6|13011.9|363
1654106700000|2022-06-01 18:05:00|13014.6|13013.9|13016.7|13016|13017.7|13016.8|13014.3|13013.3|610
1654107000000|2022-06-01 18:10:00|13016.9|13016.2|13017.7|13016.7|13017.9|13016.9|13015.6|13014.6|484
1654107300000|2022-06-01 18:15:00|13017.6|13016.6|13018.8|13017.8|13018.8|13018|13016.8|13015.9|497
1654107600000|2022-06-01 18:20:00|13018.7|13017.7|13016.5|13015.5|13018.8|13017.8|13015.8|13014.9|538
1654107900000|2022-06-01 18:25:00|13016.6|13015.6|13015.9|13014.9|13018|13017.3|13015.6|13014.8|446
1654108200000|2022-06-01 18:30:00|13016|13015|13015.7|13014.7|13016.1|13015.3|13013.7|13012.8|461
1654108500000|2022-06-01 18:35:00|13015.6|13014.6|13011.6|13010.6|13015.6|13014.6|13010|13009.3|428
1654108800000|2022-06-01 18:40:00|13011.7|13010.7|13011.4|13009.8|13012.3|13011.4|13009.8|13008.8|497
1654109100000|2022-06-01 18:45:00|13011.1|13009.9|13012.2|13011.2|13013.9|13012.9|13009.7|13008.6|713
1654109400000|2022-06-01 18:50:00|13012.3|13011.3|13012.4|13011.4|13013.2|13012.3|13011.2|13010.2|383
1654109700000|2022-06-01 18:55:00|13012.2|13011.2|13013.1|13012.4|13014.4|13013.3|13011.6|13010.5|411
1654110000000|2022-06-01 19:00:00|13014|13013.3|13014.9|13013.9|13019.1|13018.2|13014|13013.3|470
1654110300000|2022-06-01 19:05:00|13015|13014|13014.3|13012.4|13016.9|13015.6|13013.2|13012|483
1654110600000|2022-06-01 19:10:00|13014.4|13012.3|13014.8|13013.8|13015.7|13014.5|13012.5|13011.1|477
1654110900000|2022-06-01 19:15:00|13014.7|13013.7|13016.2|13015.2|13017.2|13016.4|13014.7|13013.7|508
1654111200000|2022-06-01 19:20:00|13016.1|13015.1|13015.8|13014.8|13016.9|13015.9|13014.7|13013.7|352
1654111500000|2022-06-01 19:25:00|13016|13015|13015.6|13014.6|13018.3|13017|13014.7|13013.3|382
1654111800000|2022-06-01 19:30:00|13015.7|13014.7|13013.5|13012.5|13016.2|13015.4|13012.9|13012|381
1654112100000|2022-06-01 19:35:00|13013.4|13012.4|13014.9|13013.9|13015.5|13014.4|13013.2|13012.3|343
1654112400000|2022-06-01 19:40:00|13015|13014|13015.2|13014.2|13015.6|13014.7|13014.7|13013.5|274
1654112700000|2022-06-01 19:45:00|13015.1|13014.1|13016.2|13015.2|13016.7|13015.8|13014.5|13013.8|251
1654113000000|2022-06-01 19:50:00|13016.3|13015.3|13015.7|13014.7|13017.4|13016.6|13014.8|13013.9|373
1654113300000|2022-06-01 19:55:00|13015.8|13014.8|13017.5|13016.8|13018.2|13017.3|13015|13013.7|409
1654113600000|2022-06-01 20:00:00|13017.7|13016.7|13017.1|13016.1|13019.4|13018.5|13016.8|13015.7|332
1654113900000|2022-06-01 20:05:00|13017.2|13016.2|13016.3|13015.3|13017.2|13016.2|13015.6|13014.3|258
1654114200000|2022-06-01 20:10:00|13016.6|13015|13017.5|13016.5|13017.6|13016.9|13015.8|13014.6|215
1654114500000|2022-06-01 20:15:00|13017.4|13016.4|13015.2|13013.7|13018|13016.7|13015|13013.5|272
1654114800000|2022-06-01 20:20:00|13015.3|13013.6|13017.3|13016.3|13017.3|13016.4|13014.9|13013.6|283
1654115100000|2022-06-01 20:25:00|13017.1|13016.4|13016.8|13015.8|13017.4|13016.5|13015.9|13015.1|230
1654115400000|2022-06-01 20:30:00|13016.7|13016|13014.1|13013.1|13016.8|13016|13014|13012.6|349
1654115700000|2022-06-01 20:35:00|13014.4|13012.8|13016.1|13015.1|13016.4|13015.3|13014|13012.7|590
1654116000000|2022-06-01 20:40:00|13016|13015|13016.2|13014.6|13017.2|13015.8|13015|13013.5|545
1654116300000|2022-06-01 20:45:00|13016.3|13014.5|13016.4|13014.3|13016.5|13015.1|13015|13013.5|445
1654116600000|2022-06-01 20:50:00|13016.3|13014.2|13016.3|13014.5|13017.9|13016.5|13015.6|13014.2|556
1654116900000|2022-06-01 20:55:00|13016.5|13014.6|13017.1|13011.1|13019.1|13016.5|13015.9|13010.6|435
1654117200000|2022-06-01 21:00:00|13016.6|13010.6|13016.1|13010.4|13017.1|13012.1|13015.2|13009.2|61
1654117500000|2022-06-01 21:05:00|13015.9|13010.5|13016.4|13012.1|13018.3|13013.4|13015.5|13010.5|396
1654117800000|2022-06-01 21:10:00|13017.5|13011.9|13017.3|13011.6|13018.5|13013.4|13015.7|13011.3|1252
1654118100000|2022-06-01 21:15:00|13017.2|13011.5|13017.7|13012.9|13018.3|13013.2|13016.8|13011.2|1164
1654118400000|2022-06-01 21:20:00|13017.8|13013|13018.3|13012.9|13018.7|13013.1|13017.4|13012.1|1019
1654118700000|2022-06-01 21:25:00|13018.4|13012.8|13017.5|13012.3|13018.6|13013.4|13016|13012|1212
1654119000000|2022-06-01 21:30:00|13017.4|13012.4|13018.2|13013.8|13019.5|13014.6|13016.4|13012.2|1159
1654119300000|2022-06-01 21:35:00|13018|13013.7|13017.8|13014.5|13019.3|13014.7|13017.3|13013|1234
1654119600000|2022-06-01 21:40:00|13017.6|13014.4|13016.5|13012.4|13018.5|13014.7|13015.9|13011.7|1165
1654119900000|2022-06-01 21:45:00|13016.4|13012.5|13016.8|13013.1|13018|13014.2|13015.8|13012|1279
1654120200000|2022-06-01 21:50:00|13016.7|13013|13016.4|13012.1|13017.3|13013.4|13014.8|13011.2|1223
1654120500000|2022-06-01 21:55:00|13015.6|13012.4|13016.2|13012.3|13017.2|13013.3|13015.5|13011.8|968
1654120800000|2022-06-01 22:00:00|13016.4|13011.5|13014.8|13011.8|13017.1|13013.7|13013.8|13010.3|670
1654121100000|2022-06-01 22:05:00|13014.9|13011.9|13019.4|13017.6|13020.3|13018.5|13014.2|13011.8|617
1654121400000|2022-06-01 22:10:00|13019.7|13017.4|13020|13018.4|13020.7|13018.7|13019.1|13016.4|694
1654121700000|2022-06-01 22:15:00|13020.2|13018.2|13018.5|13016.4|13021|13018.8|13018.2|13015.5|493
1654122000000|2022-06-01 22:20:00|13018.4|13016.3|13016.8|13014.8|13019.5|13017|13016.7|13014.6|809
1654122300000|2022-06-01 22:25:00|13017|13014.7|13017.5|13015.1|13018.2|13015.6|13016.3|13013.9|482
1654122600000|2022-06-01 22:30:00|13017.6|13014.8|13016.8|13014.3|13018.2|13015.6|13016|13013.9|412
1654122900000|2022-06-01 22:35:00|13016.9|13014.4|13014.3|13012.2|13016.9|13014.4|13012.9|13010.8|824
1654123200000|2022-06-01 22:40:00|13014.4|13012.3|13013.8|13010.3|13014.4|13012.4|13011.9|13009.5|685
1654123500000|2022-06-01 22:45:00|13013.5|13010.7|13012.5|13010.9|13013.7|13011.7|13011.4|13009.5|438
1654123800000|2022-06-01 22:50:00|13012.4|13010.8|13012.7|13010.7|13012.9|13011.1|13010.4|13008.9|543
1654124100000|2022-06-01 22:55:00|13012.8|13010.6|13012.8|13010.9|13013.5|13011.4|13011.8|13010.2|786
1654124400000|2022-06-01 23:00:00|13012.7|13011.5|13012.7|13011.7|13013.8|13012.2|13011.1|13009.7|588
1654124700000|2022-06-01 23:05:00|13012.6|13011.6|13016|13015|13016.2|13015.1|13012.6|13011.3|871
1654125000000|2022-06-01 23:10:00|13015.9|13014.9|13016|13015|13017.5|13016.1|13015|13013.8|906
1654125300000|2022-06-01 23:15:00|13015.9|13014.9|13018.4|13017.4|13020|13018.7|13015.9|13014.7|425
1654125600000|2022-06-01 23:20:00|13018.5|13017.5|13023|13022|13025.1|13023.8|13017.8|13016.8|651
1654125900000|2022-06-01 23:25:00|13023.4|13021.9|13014.6|13013.6|13023.5|13022.6|13014.4|13012.6|524
1654126200000|2022-06-01 23:30:00|13014.7|13013.7|13015.7|13014.7|13016.6|13015.5|13014.5|13013.4|568
1654126500000|2022-06-01 23:35:00|13015.6|13014.6|13018.7|13017.7|13019.5|13018.4|13015.5|13014.5|293
1654126800000|2022-06-01 23:40:00|13018.6|13017.6|13015|13014|13018.9|13017.8|13014.6|13013.6|299
1654127100000|2022-06-01 23:45:00|13014.9|13013.9|13019.9|13018.9|13020.7|13019.7|13014.7|13013.7|402
1654127400000|2022-06-01 23:50:00|13020|13019|13015.6|13014.6|13020.5|13019.5|13014.1|13013.1|450
1654127700000|2022-06-01 23:55:00|13015.7|13014.7|13013.1|13012.1|13017|13015.5|13011.9|13011|452
1654128000000|2022-06-02 00:00:00|13013.4|13012.4|13007.1|13006.1|13022.4|13021.4|13005.5|13003.7|1067
1654128300000|2022-06-02 00:05:00|13007.2|13006.2|13003.1|13002.4|13011.1|13009.9|12997.7|12996.2|1245
1654128600000|2022-06-02 00:10:00|13003.4|13002.5|13006.3|13004.7|13007.3|13006.1|13001|12999.8|672
1654128900000|2022-06-02 00:15:00|13005.9|13004.9|13005.2|13004.2|13007.4|13006.1|13000.1|12999.1|553
1654129200000|2022-06-02 00:20:00|13005.3|13004.3|13001.5|13000.5|13005.3|13004.3|12997.8|12996.8|755
1654129500000|2022-06-02 00:25:00|13001.6|13000.6|12996.8|12995.8|13005.2|13004.2|12995.1|12993.6|729
1654129800000|2022-06-02 00:30:00|12996.7|12995.7|12992.9|12991.9|12998.1|12997.1|12991.9|12990.6|827
1654130100000|2022-06-02 00:35:00|12993.3|12992.3|12992.9|12991.9|12998.6|12997.1|12989.8|12988.8|780
1654130400000|2022-06-02 00:40:00|12993|12992|12991|12990|12994.4|12993.2|12989.2|12988.2|566
1654130700000|2022-06-02 00:45:00|12990.8|12989.8|12999.6|12998.6|13000.2|12998.8|12990.2|12989.2|675
1654131000000|2022-06-02 00:50:00|12999.5|12998.5|13003.6|13002.6|13005.1|13004.1|12996|12995|1051
1654131300000|2022-06-02 00:55:00|13004.4|13002.5|13004.5|13003.5|13006.7|13005.7|12999.6|12998.5|895
1654131600000|2022-06-02 01:00:00|13004.6|13003.6|13007.8|13006.8|13011.9|13010.9|13003.9|13002.9|785
1654131900000|2022-06-02 01:05:00|13007.7|13006.7|13005.2|13004.2|13007.8|13006.8|13004.4|13003.4|483
1654132200000|2022-06-02 01:10:00|13005.3|13004.3|13005.1|13004.1|13009.2|13008.2|13001.6|13000.3|652
1654132500000|2022-06-02 01:15:00|13005.2|13004.2|13007.4|13006.4|13010.3|13009.3|13005|13004|725
1654132800000|2022-06-02 01:20:00|13007.6|13006.6|13009.3|13008.3|13010.1|13009.3|13000.7|12999.7|705
1654133100000|2022-06-02 01:25:00|13009.2|13008.2|13007|13006|13010.8|13009.9|13006.7|13005.7|566
1654133400000|2022-06-02 01:30:00|13006.9|13005.9|13007.8|13006.8|13008.1|13007.1|13003.4|13002.7|684
1654133700000|2022-06-02 01:35:00|13007.9|13006.9|13009.6|13008.6|13010|13009.3|13007|13006|428
1654134000000|2022-06-02 01:40:00|13009.4|13008.7|13007.7|13006.7|13010|13009.3|13006.5|13005.5|519
1654134300000|2022-06-02 01:45:00|13007.8|13006.8|13004.6|13003.9|13009.3|13008.3|13004.2|13003.5|538
1654134600000|2022-06-02 01:50:00|13004.7|13004|13004.7|13004|13006|13005.3|13003.1|13002.2|539
1654134900000|2022-06-02 01:55:00|13004.8|13004.1|13000|12999|13005.9|13005|12999.9|12998.9|667
1654135200000|2022-06-02 02:00:00|13000.2|12999.2|12993.6|12992.6|13001.6|13000.6|12991.8|12990.8|708
1654135500000|2022-06-02 02:05:00|12993.8|12992.3|12993.1|12992.1|12996.3|12995.4|12989.9|12989.1|776
1654135800000|2022-06-02 02:10:00|12993.6|12992.6|12991.9|12990.9|12995.9|12994.7|12990.9|12990.1|637
1654136100000|2022-06-02 02:15:00|12991.8|12990.8|12995.5|12994.5|12996.8|12995.8|12991.8|12990.8|555
1654136400000|2022-06-02 02:20:00|12995.4|12994.4|13001|13000|13001.7|13001|12995.1|12994.2|780
1654136700000|2022-06-02 02:25:00|13001.1|13000.1|12998.9|12998.2|13001.1|13000.3|12998.4|12997.6|481
1654137000000|2022-06-02 02:30:00|12999.2|12998.1|13008|13007|13008.9|13008|12999|12998|609
1654137300000|2022-06-02 02:35:00|13008.1|13007.1|13010.6|13009.9|13012.1|13011.2|13006.7|13005.7|627
1654137600000|2022-06-02 02:40:00|13010.5|13009.8|13012.8|13011.8|13014|13013|13008.7|13007.7|619
1654137900000|2022-06-02 02:45:00|13012.9|13011.9|13013.6|13012.6|13013.7|13012.8|13009.2|13008.5|550
1654138200000|2022-06-02 02:50:00|13013.7|13012.7|13010.6|13009.6|13014.6|13013.8|13009.3|13008.4|557
1654138500000|2022-06-02 02:55:00|13010.7|13009.7|13014.5|13013.5|13014.9|13014.1|13010.6|13009.6|576
1654138800000|2022-06-02 03:00:00|13014.3|13013.3|13012.5|13011.5|13014.4|13013.4|13010.6|13009.6|558
1654139100000|2022-06-02 03:05:00|13012.6|13011.6|13011.1|13010.1|13014|13012.7|13011.1|13009.8|394
1654139400000|2022-06-02 03:10:00|13011.2|13010.2|13010.5|13009.5|13012.2|13011.2|13010.3|13009.3|402
1654139700000|2022-06-02 03:15:00|13010.4|13009.4|13013.7|13012.7|13014.4|13013.6|13010.4|13009.4|423
1654140000000|2022-06-02 03:20:00|13013.6|13012.6|13012.7|13011.7|13013.8|13012.9|13011.9|13011.1|193
1654140300000|2022-06-02 03:25:00|13012.5|13011.8|13009.5|13008.5|13012.8|13011.8|13009.2|13008.3|289
1654140600000|2022-06-02 03:30:00|13010|13009.3|13010.2|13009.2|13011.7|13010.7|13007.8|13006.9|453
1654140900000|2022-06-02 03:35:00|13010.3|13009.3|13006.7|13005.7|13010.7|13009.7|13005.3|13004.3|530
1654141200000|2022-06-02 03:40:00|13006.6|13005.6|13006.8|13005.8|13008.4|13007.4|13005.9|13005|402
1654141500000|2022-06-02 03:45:00|13006.9|13005.9|13006.2|13005.2|13008.6|13007.6|13005.2|13004.3|527
1654141800000|2022-06-02 03:50:00|13006|13005.3|13007.8|13006.8|13008.4|13007.4|13005.9|13005.1|448
1654142100000|2022-06-02 03:55:00|13007.7|13006.7|13009|13008|13009.4|13008.5|13007.3|13006.3|369
1654142400000|2022-06-02 04:00:00|13008.9|13007.9|13003.1|13002.1|13009.8|13009|13002.7|13001.3|597
1654142700000|2022-06-02 04:05:00|13003.2|13002.2|13001.6|13000.6|13004.3|13003.6|13000.9|12999.9|664
1654143000000|2022-06-02 04:10:00|13001.7|13000.7|13000.9|12999.9|13004.2|13003.2|12999.5|12998.6|524
1654143300000|2022-06-02 04:15:00|13001|13000|13004|13003.3|13005.5|13004.5|13000.5|12999.8|436
1654143600000|2022-06-02 04:20:00|13003.9|13003.2|13003.8|13003.1|13004.8|13003.9|13002.2|13001.2|408
1654143900000|2022-06-02 04:25:00|13003.7|13003|13005|13004|13005.5|13004.3|13003|13002.2|295
1654144200000|2022-06-02 04:30:00|13004.9|13003.9|13002.2|13001.2|13005.8|13005|13001.5|13000.8|457
1654144500000|2022-06-02 04:35:00|13002.3|13001.3|13005.1|13004.4|13005.7|13004.8|13001.7|13001|372
1654144800000|2022-06-02 04:40:00|13005|13004.3|13005.2|13004.2|13007|13006|13004.9|13003.9|247
1654145100000|2022-06-02 04:45:00|13005.3|13004.3|13004.3|13003.6|13005.5|13004.5|13004.2|13003.4|167
1654145400000|2022-06-02 04:50:00|13004.2|13003.5|13004.6|13003.9|13005|13004.1|13002.7|13001.8|217
1654145700000|2022-06-02 04:55:00|13004.7|13004|13006.2|13005.2|13007.2|13006.5|13003.4|13002.6|339
1654146000000|2022-06-02 05:00:00|13006.3|13005.3|13007.9|13007.2|13009.5|13008.6|13006.1|13005.2|335
1654146300000|2022-06-02 05:05:00|13008.1|13007.1|13004.4|13003.7|13009.3|13008.6|13004.4|13003.4|303
1654146600000|2022-06-02 05:10:00|13004.5|13003.8|13002.1|13001.1|13004.6|13003.8|13001|13000.3|509
1654146900000|2022-06-02 05:15:00|13002.6|13001.6|12997.9|12996.9|13003.7|13002.7|12995.8|12995.1|512
1654147200000|2022-06-02 05:20:00|12997.8|12997.1|13002.2|13001.2|13002.3|13001.4|12996.8|12995.8|458
1654147500000|2022-06-02 05:25:00|13002.3|13001.3|13004.7|13004|13006.2|13005.2|13001.8|13001.1|520
1654147800000|2022-06-02 05:30:00|13005|13004.1|13004.6|13003.9|13006.1|13005.2|13003.7|13002.7|383
1654148100000|2022-06-02 05:35:00|13004.5|13003.8|13003|13002|13005.2|13004.2|13001.9|13001|405
1654148400000|2022-06-02 05:40:00|13003.1|13002.1|13004.9|13004.2|13005.3|13004.5|13002.2|13001.5|388
1654148700000|2022-06-02 05:45:00|13005.1|13004.1|13003.6|13002.6|13005.5|13004.6|13001.9|13001.1|351
1654149000000|2022-06-02 05:50:00|13003.7|13002.7|13006.3|13005.3|13007|13006.1|13002.9|13002.1|497
1654149300000|2022-06-02 05:55:00|13006.4|13005.4|13003.6|13002.6|13006.5|13005.7|13003.3|13002.2|456
1654149600000|2022-06-02 06:00:00|13003.5|13002.5|12996.7|12996|13005.2|13003.9|12995|12994.3|715
1654149900000|2022-06-02 06:05:00|12996.9|12995.9|12993.4|12992.7|12996.9|12996|12992.7|12991.7|625
1654150200000|2022-06-02 06:10:00|12993.6|12992.6|12996.9|12995.9|12997.7|12997|12993.4|12992.6|424
1654150500000|2022-06-02 06:15:00|12997.1|12996.4|12996.6|12995.6|12999.4|12998.4|12996|12995.1|420
1654150800000|2022-06-02 06:20:00|12996.7|12995.7|12994.8|12993.8|12996.9|12996.1|12992.6|12991.9|383
1654151100000|2022-06-02 06:25:00|12994.9|12993.9|12993|12992|12995.2|12994.3|12991.7|12990.8|386
1654151400000|2022-06-02 06:30:00|12992.9|12992.2|12983.4|12982.4|12993.5|12992.6|12983.2|12982.3|1098
1654151700000|2022-06-02 06:35:00|12983.5|12982.5|12988.5|12987.5|12989.6|12988.6|12982.8|12981.7|740
1654152000000|2022-06-02 06:40:00|12988.8|12987.8|12988.5|12987.5|12990.4|12989.4|12986.8|12985.8|461
1654152300000|2022-06-02 06:45:00|12988.6|12987.6|12990.4|12989.4|12991.3|12990.5|12986.6|12985.9|495
1654152600000|2022-06-02 06:50:00|12990.6|12989.9|12989|12988|12993|12991.8|12988.6|12987.5|582
1654152900000|2022-06-02 06:55:00|12989.1|12988.1|12985.4|12984.4|12989.1|12988.1|12984.4|12983.5|666
1654153200000|2022-06-02 07:00:00|12985.3|12984.6|12982.6|12981.6|12988.1|12987.4|12977|12976.3|1034
1654153500000|2022-06-02 07:05:00|12982.7|12981.7|12992|12991|12994.3|12992.9|12982.6|12981.4|790
1654153800000|2022-06-02 07:10:00|12992.1|12991.1|12994.5|12993.5|12995.4|12994.3|12991.1|12990.1|658
1654154100000|2022-06-02 07:15:00|12994.3|12993.6|12996.7|12995.7|12997.1|12996.2|12994.3|12993.1|411
1654154400000|2022-06-02 07:20:00|12996.6|12995.9|12989|12988|12996.7|12995.9|12988.8|12987.8|552
1654154700000|2022-06-02 07:25:00|12989.1|12988.1|12990.3|12989.3|12991.5|12990.4|12986.8|12985.9|623
1654155000000|2022-06-02 07:30:00|12990.5|12989.5|12992|12991|12995.6|12994.4|12990.3|12989.4|713
1654155300000|2022-06-02 07:35:00|12992.1|12991.1|12986.6|12985.9|12992.7|12991.4|12986.3|12985.4|637
1654155600000|2022-06-02 07:40:00|12986.8|12985.8|12984.4|12983.4|12988.2|12987.3|12983.2|12982.3|584
1654155900000|2022-06-02 07:45:00|12984.3|12983.3|12987.3|12986.6|12988.4|12987.5|12984.2|12982.8|480
1654156200000|2022-06-02 07:50:00|12987.5|12986.5|12987.9|12986.9|12990.4|12989.4|12987.3|12986.3|398
1654156500000|2022-06-02 07:55:00|12987.8|12986.8|12990.4|12989.4|12991|12989.8|12986.6|12985.7|456
1654156800000|2022-06-02 08:00:00|12990.3|12989.3|12989.1|12988.1|12992.7|12992|12987.7|12986.7|494
1654157100000|2022-06-02 08:05:00|12989.2|12988.5|12987.1|12986.1|12990.6|12989.5|12986.6|12985.5|493
1654157400000|2022-06-02 08:10:00|12986.9|12985.9|12992|12991|12992.4|12991.4|12984.4|12983.2|614
1654157700000|2022-06-02 08:15:00|12992.1|12991.1|12994.8|12993.8|12995.7|12994.6|12990.9|12990|664
1654158000000|2022-06-02 08:20:00|12994.1|12993.4|12995.6|12994.6|12997.3|12996.5|12992.8|12991.8|455
1654158300000|2022-06-02 08:25:00|12995.5|12994.5|12992.7|12991.1|12995.9|12994.8|12991.9|12990.7|463
1654158600000|2022-06-02 08:30:00|12992.5|12991.5|12991.9|12990.9|12994.2|12993|12991|12989.8|473
1654158900000|2022-06-02 08:35:00|12992.1|12991.1|12993.5|12992.5|12995.8|12995|12991.6|12990.6|576
1654159200000|2022-06-02 08:40:00|12993.8|12992.3|12993.9|12992.9|12996.1|12994.8|12991.5|12990.5|545
1654159500000|2022-06-02 08:45:00|12994|12993|12993.8|12992.8|12994.5|12993.4|12992.5|12991.5|490
1654159800000|2022-06-02 08:50:00|12993.3|12992.3|12989.4|12988.4|12994.4|12993.2|12987.3|12986.2|722
1654160100000|2022-06-02 08:55:00|12989.3|12988.3|12989.7|12989|12991.2|12990.1|12988.3|12987.3|473
1654160400000|2022-06-02 09:00:00|12989.9|12989.2|12988.5|12987.5|12991.5|12990.6|12988.2|12987.4|579
1654160700000|2022-06-02 09:05:00|12988.6|12987.6|12986.2|12985.2|12988.7|12987.9|12984.3|12983.3|391
1654161000000|2022-06-02 09:10:00|12986.3|12985.3|12983|12982|12987.6|12986.8|12981.8|12980.8|415
1654161300000|2022-06-02 09:15:00|12983.1|12982.1|12981.2|12980.2|12983.1|12982.2|12979.8|12978.9|386
1654161600000|2022-06-02 09:20:00|12981.6|12980.9|12983|12982|12986.5|12985.3|12981.6|12980.8|708
1654161900000|2022-06-02 09:25:00|12982.9|12981.9|12981.6|12980.9|12985.6|12984.5|12980.9|12980.1|557
1654162200000|2022-06-02 09:30:00|12981.7|12981|12973.4|12972.4|12981.8|12981|12971.6|12970.4|643
1654162500000|2022-06-02 09:35:00|12973.3|12972.3|12971.8|12970.8|12974.5|12973.8|12971.5|12970.4|479
1654162800000|2022-06-02 09:40:00|12972|12971|12971.8|12971.1|12975.5|12974.3|12969.4|12968.3|415
1654163100000|2022-06-02 09:45:00|12972|12971|12977.7|12977|12978.8|12977.6|12972|12971|559
1654163400000|2022-06-02 09:50:00|12977.8|12976.8|12974.4|12973.7|12979.3|12978.4|12974|12973.3|544
1654163700000|2022-06-02 09:55:00|12974.8|12973.8|12976.8|12976.1|12978|12977.1|12973.8|12972.9|488
1654164000000|2022-06-02 10:00:00|12977.1|12976.4|12982.1|12981.1|12984.6|12983.6|12976.8|12976|806
1654164300000|2022-06-02 10:05:00|12982|12981|12980.7|12979.7|12983.5|12982.4|12980.5|12979.4|519
1654164600000|2022-06-02 10:10:00|12980.6|12979.9|12979.6|12978.9|12981.4|12980.4|12979.3|12978.3|270
1654164900000|2022-06-02 10:15:00|12979.7|12979|12979.5|12978.8|12982.3|12981.5|12978.3|12977.6|452
1654165200000|2022-06-02 10:20:00|12979.7|12978.7|12978.7|12978|12980.4|12979.6|12977|12976.2|365
1654165500000|2022-06-02 10:25:00|12978.8|12978.1|12978|12977|12979.7|12979|12974.4|12973.4|488
1654165800000|2022-06-02 10:30:00|12978.1|12977.1|12976.4|12975.4|12978.5|12977.5|12975.5|12974.5|395
1654166100000|2022-06-02 10:35:00|12976.5|12975.5|12976.9|12975.9|12980.5|12979.4|12976.2|12975.4|404
1654166400000|2022-06-02 10:40:00|12976.5|12975.8|12976.2|12975.2|12976.8|12976.1|12975.1|12973.9|425
1654166700000|2022-06-02 10:45:00|12976.3|12975.3|12975.8|12975.1|12977.9|12977.1|12975.2|12974.1|434
1654167000000|2022-06-02 10:50:00|12975.7|12975|12973|12972|12976|12975.1|12971.8|12970.9|438
1654167300000|2022-06-02 10:55:00|12972.6|12971.9|12973.1|12972.1|12973.4|12972.6|12971|12970.1|523
1654167600000|2022-06-02 11:00:00|12973|12972.3|12975.6|12974.6|12977.2|12976.2|12971.4|12970.6|654
1654167900000|2022-06-02 11:05:00|12975.5|12974.5|12974.4|12973.7|12976.5|12975.5|12971.9|12971.1|387
1654168200000|2022-06-02 11:10:00|12974.5|12973.8|12973|12972|12975.8|12975|12972.8|12971.8|491
1654168500000|2022-06-02 11:15:00|12972.9|12971.9|12967.4|12966.4|12973.5|12972.7|12965.1|12964|557
1654168800000|2022-06-02 11:20:00|12967.6|12966.6|12966.2|12965.2|12968.1|12967.2|12963.7|12962.9|481
1654169100000|2022-06-02 11:25:00|12966.1|12965.1|12964|12963|12966.2|12965.4|12962.9|12962.1|477
1654169400000|2022-06-02 11:30:00|12964.1|12963.1|12966.5|12965.8|12968.3|12967.1|12961.8|12961|744
1654169700000|2022-06-02 11:35:00|12966.6|12965.9|12969.6|12968.6|12971.1|12969.8|12963.7|12963|581
1654170000000|2022-06-02 11:40:00|12969.7|12968.7|12968.6|12967.6|12970.8|12969.8|12965.3|12964.4|836
1654170300000|2022-06-02 11:45:00|12968.5|12967.5|12966.9|12965.9|12969.3|12968.2|12965.5|12964.3|495
1654170600000|2022-06-02 11:50:00|12966.8|12965.8|12967.1|12966.1|12969.4|12968.5|12963.4|12962.3|607
1654170900000|2022-06-02 11:55:00|12966.1|12965.4|12968.1|12967.1|12969|12968|12965.8|12965|672
1654171200000|2022-06-02 12:00:00|12968.2|12967.2|12964.3|12963.3|12971.3|12970.5|12960.2|12959.4|651
1654171500000|2022-06-02 12:05:00|12964.4|12963.4|12968.8|12967.8|12969.2|12968.2|12961|12959.8|811
1654171800000|2022-06-02 12:10:00|12969|12967.4|12978.6|12972.6|12978.6|12974.5|12967.9|12966.8|984
1654172100000|2022-06-02 12:15:00|12979|12973|12968.6|12967.9|12979|12973.1|12958.2|12955.6|1688
1654172400000|2022-06-02 12:20:00|12968.8|12967.8|12962.9|12961.9|12970.6|12969.6|12961.2|12960.2|1131
1654172700000|2022-06-02 12:25:00|12962.8|12961.8|12964.7|12960.1|12968|12966.8|12960.5|12959.4|888
1654173000000|2022-06-02 12:30:00|12964|12960.5|12973.4|12972.4|12976.3|12974.6|12964|12960|1527
1654173300000|2022-06-02 12:35:00|12973.3|12972.3|12966.8|12966.1|12973.7|12972.7|12965.3|12964.5|1013
1654173600000|2022-06-02 12:40:00|12967|12966|12965.6|12964.6|12970.2|12969.4|12963.3|12962.4|916
1654173900000|2022-06-02 12:45:00|12965.9|12964.9|12963.6|12962.6|12967.5|12966.7|12959.1|12958.1|1058
1654174200000|2022-06-02 12:50:00|12963.5|12962.5|12958.3|12957.3|12963.5|12962.5|12951.7|12950.7|1127
1654174500000|2022-06-02 12:55:00|12958.2|12957.5|12965|12964|12967.3|12966.4|12957.7|12956.9|1171
1654174800000|2022-06-02 13:00:00|12964.9|12963.9|12974.4|12973.7|12976.4|12975.4|12963.9|12962.7|1065
1654175100000|2022-06-02 13:05:00|12974.6|12973.6|12970.2|12969.5|12975|12974|12965.1|12964.2|1000
1654175400000|2022-06-02 13:10:00|12970.1|12969.4|12972.9|12971.9|12976.7|12975.5|12968.4|12967.4|993
1654175700000|2022-06-02 13:15:00|12972.8|12972.1|12970.4|12969.4|12976.5|12975.5|12969.3|12968.4|853
1654176000000|2022-06-02 13:20:00|12970.3|12969.3|12969.4|12968.7|12971|12970.3|12966.7|12965.9|677
1654176300000|2022-06-02 13:25:00|12969.5|12968.8|12967.7|12966.7|12970.7|12969.7|12966.6|12965.6|762
1654176600000|2022-06-02 13:30:00|12967.8|12966.8|12974.9|12973.9|12975.6|12974.6|12964.9|12964|1187
1654176900000|2022-06-02 13:35:00|12975|12974.3|12974.5|12973.5|12978|12977.2|12971.3|12970.1|1093
1654177200000|2022-06-02 13:40:00|12974.4|12973.4|12982.9|12981.9|12983.2|12981.9|12972.4|12971.1|1137
1654177500000|2022-06-02 13:45:00|12983.1|12982.1|12991.7|12991|12992.7|12992|12982.8|12981.6|1133
1654177800000|2022-06-02 13:50:00|12991.6|12990.9|12993.8|12992.8|12995.9|12994.9|12990.9|12989.9|1017
1654178100000|2022-06-02 13:55:00|12993.6|12992.6|12995.6|12993.8|12999.4|12998.2|12990|12988.9|1182
1654178400000|2022-06-02 14:00:00|12995.3|12993.2|12996.2|12994.4|12998.5|12997.5|12992.3|12991.6|1280
1654178700000|2022-06-02 14:05:00|12995.9|12994.9|12997.4|12995.9|12999.8|12998.4|12994|12992.9|1189
1654179000000|2022-06-02 14:10:00|12997|12996|12989.3|12988.6|12998.4|12997.3|12985.1|12984.2|1246
1654179300000|2022-06-02 14:15:00|12989.4|12988.7|12996|12995|12996.6|12995.1|12989|12988|1073
1654179600000|2022-06-02 14:20:00|12995.8|12994.8|12997.3|12996.3|12999|12998.2|12992|12991.1|1201
1654179900000|2022-06-02 14:25:00|12997.5|12996.5|13000.6|12998.8|13005.1|13003.8|12996.6|12995.4|1347
1654180200000|2022-06-02 14:30:00|13000.5|12998.9|12993.1|12992.1|13000.9|12999.2|12992.7|12991.7|1008
1654180500000|2022-06-02 14:35:00|12993|12992|12988.7|12987.7|12995.7|12994.8|12988.2|12987.4|860
1654180800000|2022-06-02 14:40:00|12988.6|12987.6|12987.7|12986.7|12990.8|12989.8|12986.1|12985.2|823
1654181100000|2022-06-02 14:45:00|12987.6|12986.9|12988.9|12987.9|12991.6|12990.6|12987.6|12986.7|789
1654181400000|2022-06-02 14:50:00|12988.8|12987.8|12989.7|12988.7|12991|12990|12984|12982.9|919
1654181700000|2022-06-02 14:55:00|12988.9|12988.2|12984.9|12984.2|12989.5|12988.5|12981.6|12980.8|922
1654182000000|2022-06-02 15:00:00|12985|12984.3|12974.7|12973.7|12987.2|12986.2|12974.4|12973.1|804
1654182300000|2022-06-02 15:05:00|12974.8|12973.8|12974|12973|12978.2|12977.4|12971.5|12970.5|745
1654182600000|2022-06-02 15:10:00|12974.1|12973.1|12974.7|12973.7|12976.7|12975.7|12969.9|12968.9|672
1654182900000|2022-06-02 15:15:00|12974.6|12973.6|12975.1|12974.4|12977.4|12976.3|12974.6|12973.6|522
1654183200000|2022-06-02 15:20:00|12975|12974.3|12977.2|12976.2|12977.4|12976.6|12972.7|12971.7|560
1654183500000|2022-06-02 15:25:00|12977|12976|12981.4|12979.7|12981.9|12980.9|12976.2|12975|598
1654183800000|2022-06-02 15:30:00|12981.6|12979.9|12982.1|12981.1|12983.8|12983.1|12979.6|12978.6|370
1654184100000|2022-06-02 15:35:00|12982.2|12981.2|12983|12982.3|12984.1|12983.1|12981.6|12980.8|381
1654184400000|2022-06-02 15:40:00|12983.1|12982.4|12986.2|12985.2|12986.9|12985.6|12982.6|12981.6|598
1654184700000|2022-06-02 15:45:00|12986.1|12985.1|12985.8|12984.2|12986.8|12986.1|12984.4|12983.3|540
1654185000000|2022-06-02 15:50:00|12985.5|12984.5|12981|12980|12985.6|12984.6|12979.3|12978.3|499
1654185300000|2022-06-02 15:55:00|12981.1|12980.1|12984.7|12983.7|12985.5|12984.6|12981|12980.1|546
1654185600000|2022-06-02 16:00:00|12984.6|12983.6|12985|12984|12986.5|12985.5|12983.2|12982|573
1654185900000|2022-06-02 16:05:00|12984.8|12983.8|12978.6|12977.6|12984.8|12983.8|12977.8|12977|559
1654186200000|2022-06-02 16:10:00|12978.5|12977.5|12976.8|12975.8|12979.6|12978.7|12975.2|12974.4|573
1654186500000|2022-06-02 16:15:00|12976.9|12975.9|12977.2|12976.2|12979|12977.8|12975.8|12974.8|519
1654186800000|2022-06-02 16:20:00|12977.1|12976.1|12974.3|12973.3|12977.4|12976.4|12974.1|12972.9|371
1654187100000|2022-06-02 16:25:00|12974.4|12973.4|12973.6|12972.6|12976.2|12975.4|12972.3|12971.5|593
1654187400000|2022-06-02 16:30:00|12973.7|12972.7|12978.9|12977.1|12979.9|12978.5|12972.5|12971.6|611
1654187700000|2022-06-02 16:35:00|12978.8|12977.2|12980.4|12979.4|12981.5|12980.3|12978|12976.9|766
1654188000000|2022-06-02 16:40:00|12980.6|12979.6|12982.8|12981.8|12983.5|12982.1|12979.8|12978.6|622
1654188300000|2022-06-02 16:45:00|12982.9|12981.9|12980.9|12979.4|12983|12982|12980.5|12979.3|563
1654188600000|2022-06-02 16:50:00|12981.1|12979.3|12978.7|12977.7|12981.1|12979.8|12978.4|12977.4|374
1654188900000|2022-06-02 16:55:00|12978.6|12977.6|12978.7|12977.7|12979|12978|12976|12974.9|397
1654189200000|2022-06-02 17:00:00|12978.6|12977.6|12983.9|12982.9|12983.9|12983.1|12977.7|12976.7|563
1654189500000|2022-06-02 17:05:00|12983.8|12982.8|12983.9|12982.9|12985.4|12984.4|12983.3|12982.5|377
1654189800000|2022-06-02 17:10:00|12984|12983|12984.5|12983.8|12985.7|12984.6|12983.4|12982.4|509
1654190100000|2022-06-02 17:15:00|12984.7|12983.7|12985.8|12984.8|12987.6|12986.6|12983.8|12982.6|626
1654190400000|2022-06-02 17:20:00|12985.9|12984.9|12985.6|12984.6|12985.9|12985.1|12983.8|12982.8|381
1654190700000|2022-06-02 17:25:00|12985.5|12984.5|12985.3|12984.3|12987.2|12985.9|12984|12982.9|515
1654191000000|2022-06-02 17:30:00|12985.1|12984.1|12987.3|12986.3|12987.6|12986.5|12983.5|12982.1|400
1654191300000|2022-06-02 17:35:00|12987.4|12986.4|12988|12987.3|12989|12988|12987|12985.8|401
1654191600000|2022-06-02 17:40:00|12988.1|12987.4|12982.7|12981.7|12988.5|12987.8|12982.1|12981.2|558
1654191900000|2022-06-02 17:45:00|12982.8|12981.8|12983.9|12982.9|12985.9|12984.6|12982.7|12981.7|468
1654192200000|2022-06-02 17:50:00|12984|12983|12985.4|12984.4|12987.9|12986.9|12983.9|12982.6|555
1654192500000|2022-06-02 17:55:00|12985.2|12984.2|12983.7|12982.7|12985.8|12984.4|12983.2|12982.4|619
1654192800000|2022-06-02 18:00:00|12984|12983.3|12984.4|12983.4|12986.1|12985.4|12983.4|12982.4|484
1654193100000|2022-06-02 18:05:00|12984.3|12983.3|12982.5|12981|12984.6|12983.4|12981.5|12980.3|446
1654193400000|2022-06-02 18:10:00|12982.6|12981.3|12980.3|12979.3|12983.5|12982.3|12979.5|12978.2|437
1654193700000|2022-06-02 18:15:00|12980.2|12979.2|12980.8|12979.2|12981.3|12980.3|12978.6|12977.5|476
1654194000000|2022-06-02 18:20:00|12980.5|12979.5|12980|12979|12981.1|12979.9|12978.5|12977.6|350
1654194300000|2022-06-02 18:25:00|12979.9|12978.9|12980.7|12979.7|12981|12980.2|12978.6|12977.7|314
1654194600000|2022-06-02 18:30:00|12980.6|12979.9|12982|12981|12983|12982.1|12980.5|12979.7|599
1654194900000|2022-06-02 18:35:00|12981.8|12981.1|12983.6|12982.6|12984|12983|12980.8|12979.6|438
1654195200000|2022-06-02 18:40:00|12983.4|12982.4|12985.3|12984.3|12986|12985|12982.6|12981.7|648
1654195500000|2022-06-02 18:45:00|12985.4|12984.4|12985.5|12984.5|12987.4|12986.3|12983.8|12982.4|504
1654195800000|2022-06-02 18:50:00|12985.4|12984.4|12985.8|12984.8|12986.5|12985.6|12984.9|12984.1|297
1654196100000|2022-06-02 18:55:00|12985.7|12984.7|12986.5|12985.5|12987.2|12986.3|12984.5|12983.6|491
1654196400000|2022-06-02 19:00:00|12986.3|12985.6|12984.5|12983.5|12987.5|12986.4|12984.4|12983|321
1654196700000|2022-06-02 19:05:00|12984.8|12983.2|12985.6|12984.9|12986.4|12985.2|12983.7|12982.9|318
1654197000000|2022-06-02 19:10:00|12985.5|12984.8|12986.2|12985.2|12987.3|12986.4|12985.1|12984.2|271
1654197300000|2022-06-02 19:15:00|12986.3|12985.3|12988.1|12987.4|12988.3|12987.5|12985.4|12984.7|224
1654197600000|2022-06-02 19:20:00|12988.3|12987.6|12986.8|12985.8|12988.5|12987.7|12985.9|12985.1|349
1654197900000|2022-06-02 19:25:00|12986.5|12985.6|12986|12985|12986.9|12986|12984.6|12983.3|410
1654198200000|2022-06-02 19:30:00|12986.1|12985.1|12987.3|12985.8|12987.4|12986.2|12985.1|12984.2|306
1654198500000|2022-06-02 19:35:00|12987.4|12986|12986.9|12985.9|12987.6|12986.3|12986.1|12985.2|275
1654198800000|2022-06-02 19:40:00|12987|12986|12986.9|12985.9|12988.2|12987|12986.5|12985.1|458
1654199100000|2022-06-02 19:45:00|12987.1|12985.5|12986.9|12985.9|12988.1|12986.8|12986.1|12984.7|316
1654199400000|2022-06-02 19:50:00|12986.7|12985.7|12987.6|12986.6|12988.1|12987|12985.6|12984.4|377
1654199700000|2022-06-02 19:55:00|12987.4|12986.4|12986.1|12985.1|12988.3|12987.2|12985.9|12984.9|364
1654200000000|2022-06-02 20:00:00|12985.9|12984.9|12986.1|12985.1|12987|12986|12985.5|12984.4|424
1654200300000|2022-06-02 20:05:00|12986|12985|12986.4|12985.4|12987.8|12986.4|12985.8|12984.1|392
1654200600000|2022-06-02 20:10:00|12986.6|12984.7|12987|12985.3|12987.4|12985.8|12986|12984.7|464
1654200900000|2022-06-02 20:15:00|12987.1|12985.4|12987.8|12986.8|12988.9|12986.9|12986.7|12985.3|362
1654201200000|2022-06-02 20:20:00|12988.1|12986.6|12986|12985|12988.6|12987.1|12985.7|12984.3|556
1654201500000|2022-06-02 20:25:00|12986.4|12984.6|12985.4|12983.7|12987.4|12985.4|12984.8|12983.5|394
1654201800000|2022-06-02 20:30:00|12985.1|12984.1|12986|12985|12987.6|12986.1|12985|12983.8|316
1654202100000|2022-06-02 20:35:00|12985.8|12985.1|12986|12985|12987.2|12986|12985.7|12984.4|130
1654202400000|2022-06-02 20:40:00|12986.1|12985.1|12986.9|12985.9|12988|12986.4|12985.2|12983.9|203
1654202700000|2022-06-02 20:45:00|12987.3|12985.6|12985.2|12983.3|12987.5|12986|12984.3|12982.6|451
1654203000000|2022-06-02 20:50:00|12985.4|12983.7|12986.3|12984.5|12987.4|12985.9|12985|12983.5|834
1654203300000|2022-06-02 20:55:00|12986.5|12984.4|12987.1|12981.1|12992.6|12989.9|12985.1|12981|477
1654203600000|2022-06-02 21:00:00|12986.3|12980.3|12988.8|12982.8|12989|12983|12984.2|12978.2|52
1654203900000|2022-06-02 21:05:00|12988.7|12982.7|12987.1|12983|12988.9|12983.9|12987.1|12981.9|175
1654204200000|2022-06-02 21:10:00|12987.2|12983.7|12988.3|12983|12989.2|12984.9|12986.6|12981.4|890
1654204500000|2022-06-02 21:15:00|12988|12982.9|12989|12983|12989.2|12984.3|12986.6|12981.1|1167
1654204800000|2022-06-02 21:20:00|12988.9|12982.9|12989.5|12983.6|12990.2|12984.3|12987.6|12981.6|995
1654205100000|2022-06-02 21:25:00|12989.4|12983.5|12988.6|12982.6|12992.8|12986.8|12987.6|12981.6|871
1654205400000|2022-06-02 21:30:00|12988.7|12982.7|12989|12984|12990|12985.3|12987.6|12981.6|600
1654205700000|2022-06-02 21:35:00|12989.1|12984.2|12989.1|12984.9|12990.2|12986.1|12988.1|12983.3|213
1654206000000|2022-06-02 21:40:00|12989.2|12984.5|12989.2|12985.5|12990.3|12986.5|12988.2|12983.6|391
1654206300000|2022-06-02 21:45:00|12988.5|12985.1|12988.6|12985.6|12989.5|12986|12988.3|12984.3|733
1654206600000|2022-06-02 21:50:00|12988.5|12985.4|12988.7|12984.7|12989.1|12985.9|12987.8|12984.7|840
1654206900000|2022-06-02 21:55:00|12989|12985.1|12988.8|12983.8|12990.8|12986.5|12987.7|12983.5|957
1654207200000|2022-06-02 22:00:00|12989|12983.7|12990.8|12988.2|12992|12989.7|12989|12983.2|1448
1654207500000|2022-06-02 22:05:00|12990.7|12988.7|12987.8|12984.6|12991|12988.7|12986.9|12984.2|731
1654207800000|2022-06-02 22:10:00|12987.9|12984.5|12986.8|12984.4|12988.4|12985.6|12985.4|12982.5|770
1654208100000|2022-06-02 22:15:00|12986.9|12984.3|12987.4|12985.3|12987.9|12985.4|12985.1|12983|829
1654208400000|2022-06-02 22:20:00|12987.3|12985.4|12987.3|12985.5|12988.4|12986.4|12986.6|12985.1|541
1654208700000|2022-06-02 22:25:00|12987.5|12985.4|12988.2|12986.4|12988.7|12986.8|12986.5|12984.4|496
1654209000000|2022-06-02 22:30:00|12987.6|12986.6|12988.3|12985.9|12991.1|12988.9|12987|12984.6|750
1654209300000|2022-06-02 22:35:00|12988.2|12985.8|12986.4|12984|12988.3|12986.1|12986|12983.7|541
1654209600000|2022-06-02 22:40:00|12986.3|12984.1|12988.1|12985.2|12989.6|12987.7|12985.4|12983.1|775
1654209900000|2022-06-02 22:45:00|12988.2|12985.7|12990|12988.3|12990.4|12988.7|12986|12983.9|619
1654210200000|2022-06-02 22:50:00|12990.1|12988.2|12990|12989|12990.6|12989|12988.5|12986.1|521
1654210500000|2022-06-02 22:55:00|12990.2|12988.7|12989.5|12986.6|12991.2|12989|12987|12984.7|445
1654210800000|2022-06-02 23:00:00|12989.4|12986.9|12988|12986.1|12989.7|12988|12987.7|12985.6|582
1654211100000|2022-06-02 23:05:00|12988.2|12986|12989.1|12988.1|12990|12988.4|12987.7|12985.9|528
1654211400000|2022-06-02 23:10:00|12989.5|12987.6|12990.9|12989.4|12991.8|12990.6|12988.1|12986.7|514
1654211700000|2022-06-02 23:15:00|12990.7|12989.7|12991.5|12989.8|12992.5|12991.2|12989.2|12988.4|362
1654212000000|2022-06-02 23:20:00|12991.4|12989.6|12994|12992.4|12994.2|12992.8|12990.9|12989.6|829
1654212300000|2022-06-02 23:25:00|12993.7|12992.7|12993.4|12991.7|12994.6|12993.1|12991.9|12990.5|553
1654212600000|2022-06-02 23:30:00|12993.3|12991.8|12993.6|12992.6|12994.2|12992.8|12992.5|12991.3|385
1654212900000|2022-06-02 23:35:00|12993.9|12992.4|12996|12994.4|12997.5|12995.6|12993.5|12992.3|497
1654213200000|2022-06-02 23:40:00|12996.2|12994.3|12995.9|12993.9|12997|12995.4|12994.9|12993.5|370
1654213500000|2022-06-02 23:45:00|12995.5|12993.8|12995.2|12994.5|12996.9|12995.2|12993.5|12992.2|706
1654213800000|2022-06-02 23:50:00|12995.3|12994.6|12992.7|12991.1|12997.9|12996.1|12991.2|12990|731
1654214100000|2022-06-02 23:55:00|12992.6|12991|12994.9|12993.3|12996.4|12994.8|12991.3|12990.2|676
1654214400000|2022-06-03 00:00:00|12994.3|12993.2|13000.7|12999.7|13003.7|13002.7|12993.8|12992.8|1089
1654214700000|2022-06-03 00:05:00|13000.6|12999.6|13000|12999|13004.9|13003.9|12998.9|12997.9|730
1654215000000|2022-06-03 00:10:00|12999.7|12998.7|12996.8|12995.8|13000.1|12999.1|12996.5|12995.5|681
1654215300000|2022-06-03 00:15:00|12996.7|12995.7|12998.1|12997.4|13001.1|13000.1|12996.7|12995.7|423
1654215600000|2022-06-03 00:20:00|12998.2|12997.5|12990.9|12989.9|13000.4|12999.4|12989.8|12989|518
1654215900000|2022-06-03 00:25:00|12991|12990|12992|12991|12992.7|12991.7|12989|12988.1|444
1654216200000|2022-06-03 00:30:00|12991.9|12990.9|12986.2|12985.2|12994.3|12993.3|12985.1|12984.2|1075
1654216500000|2022-06-03 00:35:00|12986.6|12985.1|12987|12986|12987.7|12986.5|12982.9|12981.8|902
1654216800000|2022-06-03 00:40:00|12987.1|12986.1|12981.4|12980.4|12988.3|12987.2|12979.8|12978.4|913
1654217100000|2022-06-03 00:45:00|12981.5|12980.5|12980.1|12979.1|12984.8|12983.5|12977.7|12976.6|785
1654217400000|2022-06-03 00:50:00|12980.5|12979.5|12979.8|12977.8|12984.6|12983.4|12974.8|12973.8|1154
1654217700000|2022-06-03 00:55:00|12980.9|12978.4|12976|12975|12980.9|12978.8|12970.2|12968.9|1089
1654218000000|2022-06-03 01:00:00|12976.1|12975.1|12977.3|12976.3|12981.4|12980.2|12976.1|12975.1|776
1654218300000|2022-06-03 01:05:00|12977.1|12976.1|12979|12978|12979.7|12978.7|12975.5|12974.5|600
1654218600000|2022-06-03 01:10:00|12978.9|12977.9|12981.5|12980.5|12983.2|12982.2|12978.5|12977.5|630
1654218900000|2022-06-03 01:15:00|12981.6|12980.6|12978.1|12977.1|12981.7|12980.7|12975.3|12974|874
1654219200000|2022-06-03 01:20:00|12978.2|12977.2|12973.3|12971.6|12979.2|12978.1|12972.7|12971.4|796
1654219500000|2022-06-03 01:25:00|12973.2|12971.5|12977.1|12976.1|12977.6|12976.6|12969.1|12967.7|710
1654219800000|2022-06-03 01:30:00|12977|12976|12983.4|12982.4|12983.8|12982.8|12977|12976|784
1654220100000|2022-06-03 01:35:00|12983.3|12982.3|12980.4|12979.4|12983.9|12983|12979.5|12978.5|810
1654220400000|2022-06-03 01:40:00|12980.3|12979.3|12976.3|12975.3|12981.6|12980.6|12976|12974.5|672
1654220700000|2022-06-03 01:45:00|12976.4|12975.4|12978.3|12977.3|12979.9|12978.9|12976.3|12975.3|443
1654221000000|2022-06-03 01:50:00|12978.5|12977.5|12977.3|12976.3|12980.3|12979.1|12977|12976.2|363
1654221300000|2022-06-03 01:55:00|12977.2|12976.2|12976.2|12975.2|12978.3|12977.3|12974|12973|503
1654221600000|2022-06-03 02:00:00|12976.1|12975.1|12980.2|12979.2|12981.5|12980.5|12975.4|12974.4|510
1654221900000|2022-06-03 02:05:00|12980.5|12979.5|12983.5|12982.5|12983.9|12982.9|12980.1|12978.9|455
1654222200000|2022-06-03 02:10:00|12983.6|12982.6|12982.6|12981.6|12983.9|12982.6|12982|12980.9|464
1654222500000|2022-06-03 02:15:00|12982.8|12981.3|12983.3|12982.3|12983.6|12982.8|12982|12981|409
1654222800000|2022-06-03 02:20:00|12983.4|12982.4|12983.1|12982.1|12984.3|12983.3|12982.6|12981.8|382
1654223100000|2022-06-03 02:25:00|12983.2|12982.2|12980.7|12979.7|12983.7|12982.3|12980.7|12979.6|357
1654223400000|2022-06-03 02:30:00|12981.1|12980.4|12985.8|12984.8|12985.9|12984.9|12980.7|12979.2|348
1654223700000|2022-06-03 02:35:00|12985.9|12984.9|12984.2|12983.2|12987.7|12986.7|12982.5|12981.5|466
1654224000000|2022-06-03 02:40:00|12984.3|12983.3|12981.1|12980.4|12986.3|12985.4|12979.5|12978.6|548
1654224300000|2022-06-03 02:45:00|12981|12980.3|12977|12976.3|12981.6|12980.8|12975.5|12974.5|348
1654224600000|2022-06-03 02:50:00|12977.1|12976.4|12979.1|12978.4|12980.6|12979.9|12976.4|12975.5|501
1654224900000|2022-06-03 02:55:00|12979.2|12978.5|12980.6|12979.9|12981.3|12980.6|12977.9|12977.2|567
1654225200000|2022-06-03 03:00:00|12980.7|12980|12980.2|12979.2|12981.8|12980.9|12979.7|12978.9|466
1654225500000|2022-06-03 03:05:00|12979.9|12979.3|12979.1|12978.1|12981.8|12980.8|12978|12977.3|318
1654225800000|2022-06-03 03:10:00|12979.5|12978.8|12978.8|12978.1|12980.3|12979.1|12977.2|12976.3|299
1654226100000|2022-06-03 03:15:00|12978.7|12978|12974.5|12973.5|12979.2|12978.2|12973.9|12972.9|381
1654226400000|2022-06-03 03:20:00|12974.9|12973.9|12977|12976|12978.3|12977.5|12974.7|12973.7|379
1654226700000|2022-06-03 03:25:00|12977.1|12976.1|12976.1|12975.1|12979.5|12978.6|12973.9|12972.9|337
1654227000000|2022-06-03 03:30:00|12976|12975|12979.6|12978.6|12980.7|12979.7|12975.4|12974.7|365
1654227300000|2022-06-03 03:35:00|12979.4|12978.4|12980.1|12979.1|12981.6|12980.7|12979|12978|374
1654227600000|2022-06-03 03:40:00|12979.5|12978.5|12984.1|12983.4|12985.2|12984.5|12979.5|12978.5|436
1654227900000|2022-06-03 03:45:00|12984.2|12983.2|12984.1|12983.1|12985.5|12984.7|12982.1|12981.3|423
1654228200000|2022-06-03 03:50:00|12984|12983|12984.3|12983.3|12985.2|12984.3|12983.6|12982.7|272
1654228500000|2022-06-03 03:55:00|12984.2|12983.5|12984.5|12983.5|12985.9|12985.1|12983.9|12983.2|279
1654228800000|2022-06-03 04:00:00|12984.6|12983.6|12987.1|12986.4|12987.3|12986.5|12983.8|12983.1|385
1654229100000|2022-06-03 04:05:00|12987.2|12986.5|12987|12986|12988|12987.3|12985.7|12984.8|341
1654229400000|2022-06-03 04:10:00|12986.9|12986.2|12987.2|12986.5|12987.9|12987.2|12985.7|12984.9|539
1654229700000|2022-06-03 04:15:00|12987.1|12986.4|12986.7|12985.7|12987.7|12986.9|12985.6|12984.7|394
1654230000000|2022-06-03 04:20:00|12986.8|12985.8|12989.2|12988.5|12989.2|12988.5|12984.9|12984.1|393
1654230300000|2022-06-03 04:25:00|12989.1|12988.4|12988.5|12987.8|12989.2|12988.5|12988.2|12987.3|405
1654230600000|2022-06-03 04:30:00|12988.4|12987.7|12987.5|12986.8|12990.1|12989.3|12987.2|12986.4|475
1654230900000|2022-06-03 04:35:00|12987.4|12986.7|12987.9|12987.2|12988.4|12987.5|12987.1|12986.3|334
1654231200000|2022-06-03 04:40:00|12988.1|12987.1|12987.1|12986.4|12989.5|12988.8|12987.1|12986.4|332
1654231500000|2022-06-03 04:45:00|12987|12986.3|12985.4|12984.7|12987.1|12986.4|12984.4|12983.5|359
1654231800000|2022-06-03 04:50:00|12985.6|12984.6|12984.1|12983.4|12985.8|12984.9|12982|12981.3|432
1654232100000|2022-06-03 04:55:00|12984.2|12983.5|12985.4|12984.4|12985.4|12984.5|12983.3|12982.6|352
1654232400000|2022-06-03 05:00:00|12985.2|12984.5|12985.5|12984.5|12987.3|12986.4|12985|12984.2|300
1654232700000|2022-06-03 05:05:00|12985.6|12984.6|12986|12985.3|12986.3|12985.4|12984.9|12984.2|151
1654233000000|2022-06-03 05:10:00|12986.1|12985.4|12986.3|12985.6|12988.6|12987.9|12985.7|12984.8|258
1654233300000|2022-06-03 05:15:00|12986.4|12985.7|12987|12986|12987.7|12986.9|12985.4|12984.7|173
1654233600000|2022-06-03 05:20:00|12987.1|12986.1|12985.1|12984.1|12987.3|12986.5|12983.8|12982.9|216
1654233900000|2022-06-03 05:25:00|12984.9|12983.9|12981.2|12980.2|12985.1|12984.1|12980.7|12979.8|344
1654234200000|2022-06-03 05:30:00|12981.3|12980.3|12983.3|12982.6|12984|12983.3|12981.3|12980.3|312
1654234500000|2022-06-03 05:35:00|12983.4|12982.7|12982.9|12982.2|12983.7|12982.9|12981.8|12981|358
1654234800000|2022-06-03 05:40:00|12983.1|12982.4|12983|12982|12985.2|12984.4|12980.6|12979.9|433
1654235100000|2022-06-03 05:45:00|12982.9|12981.9|12983.3|12982.6|12984.1|12983.2|12980.8|12980|423
1654235400000|2022-06-03 05:50:00|12983.2|12982.5|12982.5|12981.8|12984.1|12983.2|12981.3|12980.5|350
1654235700000|2022-06-03 05:55:00|12982.4|12981.7|12984.2|12983.2|12984.3|12983.3|12980.7|12980|427
1654236000000|2022-06-03 06:00:00|12984.7|12983.7|12985.1|12984.4|12986.3|12985.4|12981.6|12980.9|661
1654236300000|2022-06-03 06:05:00|12985|12984.3|12989.2|12988.2|12989.7|12988.7|12985|12984.3|592
1654236600000|2022-06-03 06:10:00|12989.3|12988.3|12988.6|12987.6|12991.1|12990.3|12987.3|12986.4|509
1654236900000|2022-06-03 06:15:00|12988.5|12987.5|12986.6|12985.6|12989.7|12989|12986.1|12985.3|428
1654237200000|2022-06-03 06:20:00|12986.7|12985.7|12986.3|12985.3|12987.4|12986.3|12985.4|12984.4|334
1654237500000|2022-06-03 06:25:00|12986.4|12985.4|12989.5|12988.5|12990.3|12989.5|12986.1|12985.1|479
1654237800000|2022-06-03 06:30:00|12989.7|12988.7|12991.2|12990.2|12992.5|12991.5|12988.5|12987.8|541
1654238100000|2022-06-03 06:35:00|12991.3|12990.3|12992.9|12992.2|12994.1|12993.2|12990.3|12989.5|542
1654238400000|2022-06-03 06:40:00|12992.8|12991.9|12994.1|12993.4|12995.1|12994.1|12992.4|12991.4|442
1654238700000|2022-06-03 06:45:00|12994.3|12993.3|12993.1|12992.1|12995.8|12994.7|12991.9|12991.1|461
1654239000000|2022-06-03 06:50:00|12993|12992|12991.5|12990.5|12994.9|12994|12988.4|12987.5|506
1654239300000|2022-06-03 06:55:00|12991.4|12990.4|12994.3|12993.3|12994.7|12993.8|12988.9|12987.9|500
1654239600000|2022-06-03 07:00:00|12994|12993|13000.8|12999.8|13002.7|13001.7|12992.5|12991.5|924
1654239900000|2022-06-03 07:05:00|13000.9|12999.9|13000.4|12999.4|13006|13005|12999.9|12999.2|924
1654240200000|2022-06-03 07:10:00|13000.3|12999.3|12998|12997.3|13002.1|13001.1|12997.3|12996.2|805
1654240500000|2022-06-03 07:15:00|12997.8|12997.1|12998.7|12997.1|13000.2|12999.1|12996|12995.3|603
1654240800000|2022-06-03 07:20:00|12998.4|12997.4|12994.3|12993.3|12999.5|12998.7|12993.6|12992.7|635
1654241100000|2022-06-03 07:25:00|12994.4|12993.4|12984.9|12983.9|12994.9|12993.9|12984|12983|613
1654241400000|2022-06-03 07:30:00|12985|12984|12988|12987|12988.6|12987.4|12984.9|12983.9|493
1654241700000|2022-06-03 07:35:00|12987.9|12986.9|12987.3|12986.6|12989.8|12988.5|12986|12984.7|542
1654242000000|2022-06-03 07:40:00|12987.4|12986.7|12985.7|12985|12988.3|12987.5|12984.7|12983.8|467
1654242300000|2022-06-03 07:45:00|12985.8|12985.1|12988.3|12987.3|12989.4|12988.5|12985.1|12984.1|544
1654242600000|2022-06-03 07:50:00|12988.6|12987|12989|12988|12989.3|12988.4|12987.2|12986.3|499
1654242900000|2022-06-03 07:55:00|12988.9|12987.9|12989.1|12988.1|12990.7|12989.9|12987.3|12986.4|488
1654243200000|2022-06-03 08:00:00|12989.5|12987.9|12989.4|12988.4|12990.3|12989.4|12987.3|12986.3|611
1654243500000|2022-06-03 08:05:00|12989.5|12988.5|12988.5|12987.5|12990.6|12989.8|12987.2|12986.2|608
1654243800000|2022-06-03 08:10:00|12988.8|12987.3|12990.3|12989.3|12991|12990|12987.3|12986.3|508
1654244100000|2022-06-03 08:15:00|12990.2|12989.2|12995.2|12994.2|12995.2|12994.4|12989.6|12988.5|608
1654244400000|2022-06-03 08:20:00|12994.8|12994.1|12994.1|12993.1|12996.9|12996|12993.9|12992.8|523
1654244700000|2022-06-03 08:25:00|12993.9|12993.2|12993.1|12992.4|12994.3|12993.6|12992.7|12991.7|306
1654245000000|2022-06-03 08:30:00|12993.2|12992.5|12994.9|12994.2|12996|12995.2|12991.4|12990.5|513
1654245300000|2022-06-03 08:35:00|12995|12994|12995.8|12995.1|12996|12995.1|12994.1|12993.4|336
1654245600000|2022-06-03 08:40:00|12995.7|12995|12997.3|12996.6|12997.6|12996.8|12995.3|12993.7|184
1654245900000|2022-06-03 08:45:00|12997.2|12996.5|12997.5|12996.5|12998.5|12997.7|12995.3|12994.6|308
1654246200000|2022-06-03 08:50:00|12997.6|12996.6|12998.4|12997.7|12998.8|12998.1|12995.3|12994.5|369
1654246500000|2022-06-03 08:55:00|12998.3|12997.6|12997.7|12996.7|12999.4|12998.6|12996.5|12995.7|359
1654246800000|2022-06-03 09:00:00|12997.5|12996.8|12999.8|12998.8|12999.8|12999|12997.5|12996.7|349
1654247100000|2022-06-03 09:05:00|12999.7|12998.7|13001|13000.3|13001.5|13000.8|12999.3|12998.3|368
1654247400000|2022-06-03 09:10:00|13000.9|13000.2|13001.2|13000.5|13002.8|13002|13000.5|12999.6|495
1654247700000|2022-06-03 09:15:00|13001.3|13000.3|13005.3|13004.6|13007.5|13006.8|13001.3|13000.3|415
1654248000000|2022-06-03 09:20:00|13005.4|13004.7|13004.3|13003.3|13008.4|13007.7|13002.8|13001.9|540
1654248300000|2022-06-03 09:25:00|13004.4|13003.4|13002.4|13001.7|13005.3|13004.5|13001.7|13000.9|681
1654248600000|2022-06-03 09:30:00|13002.3|13001.6|13004.1|13003.4|13004.4|13003.7|13000.7|13000|665
1654248900000|2022-06-03 09:35:00|13003.9|13003.2|13004.2|13003.5|13005.9|13005|13002.3|13001.4|464
1654249200000|2022-06-03 09:40:00|13004.3|13003.6|13004.6|13003.9|13005.5|13004.5|13003|13002.2|474
1654249500000|2022-06-03 09:45:00|13004.5|13003.8|13008.8|13008.1|13009|13008.3|13004.1|13003.2|420
1654249800000|2022-06-03 09:50:00|13008.7|13008|13008.5|13007.5|13009.8|13009.1|13008.1|13007.3|321
1654250100000|2022-06-03 09:55:00|13008.4|13007.8|13009|13008.3|13009.4|13008.6|13007.3|13006.5|549
1654250400000|2022-06-03 10:00:00|13008.9|13008.2|13008.6|13007.9|13009.2|13008.4|13007.1|13006.4|498
1654250700000|2022-06-03 10:05:00|13008.7|13008|13008.5|13007.5|13009.9|13009.2|13007.1|13006.3|518
1654251000000|2022-06-03 10:10:00|13008.2|13007.4|13006.3|13005.3|13009.1|13008.1|13006.1|13005.3|509
1654251300000|2022-06-03 10:15:00|13006.4|13005.4|13010.8|13009.8|13011.1|13010.2|13005.6|13004.8|519
1654251600000|2022-06-03 10:20:00|13010.7|13009.7|13008.4|13007.7|13011|13010.2|13007.6|13006.8|401
1654251900000|2022-06-03 10:25:00|13008.2|13007.4|13016.3|13015.3|13017.9|13017.2|13008.1|13007.4|550
1654252200000|2022-06-03 10:30:00|13016.4|13015.7|13015.2|13014.2|13018.7|13017.8|13014.1|13013.4|475
1654252500000|2022-06-03 10:35:00|13015.1|13014.4|13014.8|13014.1|13016.1|13015.2|13013.4|13012.5|563
1654252800000|2022-06-03 10:40:00|13014.7|13014|13019.4|13018.7|13020.1|13019.3|13014.6|13013.8|509
1654253100000|2022-06-03 10:45:00|13019.5|13018.8|13017.6|13016.9|13019.7|13018.9|13017.3|13016.5|329
1654253400000|2022-06-03 10:50:00|13017.7|13017|13016.9|13016.2|13018.4|13017.6|13014.4|13013.7|620
1654253700000|2022-06-03 10:55:00|13017|13016.3|13014.9|13014.2|13017.3|13016.6|13014.3|13013.6|561
1654254000000|2022-06-03 11:00:00|13014.8|13014.1|13011.4|13010.7|13016.9|13016.2|13009.7|13008.9|696
1654254300000|2022-06-03 11:05:00|13011.5|13010.8|13011.1|13010.4|13012.5|13011.8|13010|13009.3|358
1654254600000|2022-06-03 11:10:00|13011.2|13010.5|13013|13012.3|13014.6|13013.9|13011.1|13010.4|368
1654254900000|2022-06-03 11:15:00|13012.9|13012.2|13015|13014.3|13015.4|13014.7|13011.3|13010.4|421
1654255200000|2022-06-03 11:20:00|13015.4|13014.4|13014.7|13014|13016.4|13015.7|13013.5|13012.6|490
1654255500000|2022-06-03 11:25:00|13014.6|13013.9|13015.6|13014.6|13015.8|13015.1|13011.8|13011|456
1654255800000|2022-06-03 11:30:00|13015.7|13014.7|13012.3|13011.6|13017.3|13016.5|13012.2|13011.5|364
1654256100000|2022-06-03 11:35:00|13012.4|13011.7|13014.3|13013.6|13015.1|13014.4|13012.4|13011.7|382
1654256400000|2022-06-03 11:40:00|13014.4|13013.7|13015.8|13015.1|13016.7|13016|13012.8|13012.1|450
1654256700000|2022-06-03 11:45:00|13015.7|13015|13018.3|13017.6|13019.2|13018.3|13015.3|13014.6|429
1654257000000|2022-06-03 11:50:00|13018.5|13017.8|13015.8|13015.1|13019.4|13018.7|13014.5|13013.8|547
1654257300000|2022-06-03 11:55:00|13015.9|13015.2|13014|13013|13017|13016.3|13013.7|13013|629
1654257600000|2022-06-03 12:00:00|13013.8|13012.8|13016.9|13016.2|13017.4|13016.7|13013.2|13012.2|681
1654257900000|2022-06-03 12:05:00|13016.8|13016.1|13015.7|13015|13018.3|13017.4|13015.3|13014.4|507
1654258200000|2022-06-03 12:10:00|13015.8|13015.1|13010.4|13009.7|13017.7|13016.7|13009.9|13009.1|541
1654258500000|2022-06-03 12:15:00|13010.5|13009.8|13012.9|13011.9|13015|13014|13007.7|13007|654
1654258800000|2022-06-03 12:20:00|13012.8|13011.8|13014.6|13013.6|13015.6|13014.6|13009.4|13008.4|669
1654259100000|2022-06-03 12:25:00|13014.1|13013.4|13015.7|13009.7|13016.1|13013.8|13009.3|13007.7|995
1654259400000|2022-06-03 12:30:00|13014.3|13010.8|13039|13038|13039.4|13038.2|13011.2|13007.2|2375
1654259700000|2022-06-03 12:35:00|13038.9|13037.7|13053.2|13052.5|13055|13054|13038.8|13037.7|1928
1654260000000|2022-06-03 12:40:00|13053.3|13052.6|13057.2|13056.2|13065.4|13064.5|13053|13052|1576
1654260300000|2022-06-03 12:45:00|13056.8|13055.8|13053.5|13052.5|13059.6|13058.6|13045.9|13044.7|1545
1654260600000|2022-06-03 12:50:00|13053.4|13052.4|13047.7|13046.7|13058.2|13057.1|13045.9|13045.2|1206
1654260900000|2022-06-03 12:55:00|13047.8|13046.8|13050.2|13049.2|13054.8|13053.8|13047.4|13046.4|1216
1654261200000|2022-06-03 13:00:00|13050.1|13049.1|13047.6|13046.6|13056.3|13055.3|13047.5|13046.6|1079
1654261500000|2022-06-03 13:05:00|13047.5|13046.5|13040.4|13039.7|13047.6|13046.6|13039.9|13039|945
1654261800000|2022-06-03 13:10:00|13040|13039|13044|13043.3|13047|13046.2|13039.9|13038.9|1004
1654262100000|2022-06-03 13:15:00|13043.9|13043.2|13051.6|13050.6|13051.6|13050.7|13042.1|13041.3|844
1654262400000|2022-06-03 13:20:00|13051.3|13050.3|13051.4|13050.4|13053.3|13052.6|13048.7|13048|925
1654262700000|2022-06-03 13:25:00|13051.5|13050.5|13051.7|13051|13054.5|13053.8|13044.8|13043.8|831
1654263000000|2022-06-03 13:30:00|13051.9|13051.2|13050.2|13049.5|13054.2|13053.2|13047.9|13047.2|1007
1654263300000|2022-06-03 13:35:00|13050.1|13049.4|13052.8|13051.8|13054|13053.1|13047.5|13046.8|1013
1654263600000|2022-06-03 13:40:00|13052.7|13051.7|13055.4|13054.7|13059.1|13058.1|13050.9|13049.9|1001
1654263900000|2022-06-03 13:45:00|13055.5|13054.5|13053.6|13052.6|13058.7|13057.8|13052.5|13051.5|997
1654264200000|2022-06-03 13:50:00|13053.5|13052.5|13050.8|13050.1|13054|13053.2|13046.7|13045.8|918
1654264500000|2022-06-03 13:55:00|13050.7|13049.7|13051.3|13048.9|13053.3|13052.6|13048.6|13046.9|1017
1654264800000|2022-06-03 14:00:00|13051.7|13048.7|13054|13053.3|13056.7|13054.2|13048.7|13046.1|1205
1654265100000|2022-06-03 14:05:00|13053.9|13053.2|13052|13051|13054.8|13054.1|13048.1|13047.1|771
1654265400000|2022-06-03 14:10:00|13051.9|13050.9|13051.2|13050.2|13053.7|13052.7|13047.5|13046.5|873
1654265700000|2022-06-03 14:15:00|13051|13050.3|13049|13048.3|13051.4|13050.5|13047.6|13046.2|638
1654266000000|2022-06-03 14:20:00|13048.9|13048.2|13046.3|13045.6|13049.5|13048.8|13043.8|13043.1|797
1654266300000|2022-06-03 14:25:00|13046.4|13045.7|13047.3|13046.6|13049|13048.3|13046.1|13045.4|522
1654266600000|2022-06-03 14:30:00|13047.4|13046.7|13043.9|13043.2|13050|13049.2|13042.7|13042|620
1654266900000|2022-06-03 14:35:00|13044|13043.3|13049.2|13048.2|13049.3|13048.4|13043.9|13043.1|612
1654267200000|2022-06-03 14:40:00|13049.3|13048.6|13055.4|13054.7|13056.1|13055.3|13049.3|13048.6|652
1654267500000|2022-06-03 14:45:00|13055.5|13054.5|13059.2|13058.5|13059.8|13059.1|13052.5|13051.5|793
1654267800000|2022-06-03 14:50:00|13059.3|13058.6|13070.2|13069.5|13074|13073.2|13059.2|13058.4|1074
1654268100000|2022-06-03 14:55:00|13070.3|13069.6|13071|13070.3|13073.7|13072.9|13068.8|13068.1|894
1654268400000|2022-06-03 15:00:00|13071.2|13070.5|13073.7|13073|13075|13074.3|13070.5|13069.8|817
1654268700000|2022-06-03 15:05:00|13073.8|13073.1|13073.7|13072.7|13074.5|13073.8|13071.4|13070.7|665
1654269000000|2022-06-03 15:10:00|13073.6|13072.6|13072.8|13072.1|13075.7|13075|13071.3|13070.6|592
1654269300000|2022-06-03 15:15:00|13072.9|13072.2|13073.8|13072.8|13075.3|13074.6|13072.2|13071.5|458
1654269600000|2022-06-03 15:20:00|13073.7|13072.7|13073.6|13072.9|13074.1|13073.1|13068.7|13067.7|575
1654269900000|2022-06-03 15:25:00|13073.7|13073|13073.6|13072.9|13074.5|13073.8|13071.9|13071.1|427
1654270200000|2022-06-03 15:30:00|13073.5|13072.8|13073.9|13073.2|13074.2|13073.3|13072.1|13071.2|438
1654270500000|2022-06-03 15:35:00|13074|13073.3|13077.8|13076.8|13079.1|13078.2|13073|13072.3|474
1654270800000|2022-06-03 15:40:00|13077.9|13076.9|13081.7|13081|13084.1|13083.3|13077.2|13076.3|410
1654271100000|2022-06-03 15:45:00|13081.6|13080.9|13087.5|13086.5|13089.5|13088.8|13081.1|13080.4|513
1654271400000|2022-06-03 15:50:00|13087.4|13086.4|13096.9|13095.9|13098.2|13097.2|13087.3|13086.4|594
1654271700000|2022-06-03 15:55:00|13097|13096|13095.5|13094.5|13097.4|13096.2|13093.4|13092.5|604
1654272000000|2022-06-03 16:00:00|13095.4|13094.4|13091.7|13091|13098.8|13097.8|13091|13089.9|566
1654272300000|2022-06-03 16:05:00|13091.6|13090.9|13089.8|13089.1|13094.4|13093.5|13089.4|13088.4|515
1654272600000|2022-06-03 16:10:00|13089.9|13089.2|13087.1|13086.1|13092|13091.3|13086.7|13086|577
1654272900000|2022-06-03 16:15:00|13087|13086|13090.7|13090|13091.6|13090.7|13086.5|13085.5|598
1654273200000|2022-06-03 16:20:00|13090.8|13090.1|13086.6|13085.9|13092.8|13092.1|13083.8|13082.9|677
1654273500000|2022-06-03 16:25:00|13087.1|13086.4|13084.9|13083.9|13088.6|13087.9|13084.6|13083.8|468
1654273800000|2022-06-03 16:30:00|13085|13084|13083.8|13083.1|13085.1|13084.1|13083.5|13082.8|293
1654274100000|2022-06-03 16:35:00|13083.7|13083|13082.2|13081.2|13083.8|13083.1|13080.6|13079.9|359
1654274400000|2022-06-03 16:40:00|13082.1|13081.4|13084.1|13083.1|13084.2|13083.3|13080.2|13079.5|388
1654274700000|2022-06-03 16:45:00|13084.2|13083.2|13081.7|13080.7|13084.2|13083.2|13080.3|13079.5|310
1654275000000|2022-06-03 16:50:00|13081.8|13081|13082.5|13081.8|13084.1|13083.2|13081.6|13080.7|311
1654275300000|2022-06-03 16:55:00|13082.4|13081.7|13081.2|13080.5|13083.6|13082.5|13080.2|13079.2|393
1654275600000|2022-06-03 17:00:00|13081.3|13080.6|13083.2|13082.2|13084.4|13083.4|13080.8|13079.8|453
1654275900000|2022-06-03 17:05:00|13083.1|13082.1|13082.2|13081.2|13083.7|13082.9|13081.2|13080.2|367
1654276200000|2022-06-03 17:10:00|13082.3|13081.3|13082.9|13082.2|13083.7|13082.9|13081.8|13081|425
1654276500000|2022-06-03 17:15:00|13083.1|13082.1|13083.3|13082.6|13083.8|13082.8|13081.9|13080.9|371
1654276800000|2022-06-03 17:20:00|13083.4|13082.7|13084|13083.3|13084.2|13083.5|13083.1|13082.3|236
1654277100000|2022-06-03 17:25:00|13084.1|13083.4|13086.7|13086|13087.8|13086.9|13084|13083.1|384
1654277400000|2022-06-03 17:30:00|13086.8|13086.1|13086.1|13085.1|13087.7|13086.9|13085.8|13085|452
1654277700000|2022-06-03 17:35:00|13086.2|13085.2|13087.3|13086.6|13087.8|13086.9|13085.9|13085|286
1654278000000|2022-06-03 17:40:00|13087.5|13086.8|13086.3|13085.6|13087.9|13087|13085.7|13085|315
1654278300000|2022-06-03 17:45:00|13086.2|13085.5|13087.1|13086.1|13088.2|13087.2|13086.2|13085.3|315
1654278600000|2022-06-03 17:50:00|13087|13086|13086.5|13085.8|13087.5|13086.5|13084.7|13083.7|276
1654278900000|2022-06-03 17:55:00|13086.4|13085.7|13089.1|13088.4|13089.2|13088.5|13086.4|13085.7|313
1654279200000|2022-06-03 18:00:00|13089.2|13088.5|13090.3|13089.6|13090.5|13089.6|13085.6|13084.8|449
1654279500000|2022-06-03 18:05:00|13089.8|13089.1|13091.1|13090.1|13091.7|13090.8|13089.8|13089|344
1654279800000|2022-06-03 18:10:00|13091.2|13090.2|13092|13091|13092.1|13091.3|13090|13089.2|183
1654280100000|2022-06-03 18:15:00|13091.6|13090.9|13091.8|13091.1|13092.5|13091.7|13091.1|13090.3|197
1654280400000|2022-06-03 18:20:00|13091.9|13091.2|13090|13089|13092.2|13091.4|13089.2|13088.5|399
1654280700000|2022-06-03 18:25:00|13089.9|13088.9|13089.3|13088.6|13092.1|13091.2|13089.1|13088.2|357
1654281000000|2022-06-03 18:30:00|13089.5|13088.8|13089.1|13088.4|13090.5|13089.7|13088.4|13087.7|465
1654281300000|2022-06-03 18:35:00|13089.3|13088.3|13086.1|13085.4|13089.6|13088.6|13084.8|13084.1|498
1654281600000|2022-06-03 18:40:00|13086|13085.3|13086.9|13085.9|13087.4|13086.5|13085.7|13084.9|371
1654281900000|2022-06-03 18:45:00|13087|13086|13082.5|13081.8|13087.7|13086.7|13082.4|13081.7|268
1654282200000|2022-06-03 18:50:00|13082.4|13081.7|13083.3|13082.6|13083.7|13083|13082.1|13081.4|282
1654282500000|2022-06-03 18:55:00|13083.4|13082.7|13084|13083.3|13085.2|13084.5|13082.8|13082.1|379
1654282800000|2022-06-03 19:00:00|13083.9|13083.2|13082.8|13082.1|13084.2|13083.4|13082.2|13081.2|297
1654283100000|2022-06-03 19:05:00|13082.7|13082|13082.4|13081.7|13083.5|13082.7|13081.7|13080.6|193
1654283400000|2022-06-03 19:10:00|13082.5|13081.8|13083.5|13082.5|13083.9|13082.9|13082.3|13081.6|198
1654283700000|2022-06-03 19:15:00|13083.6|13082.6|13083.4|13082.4|13083.8|13083|13082.6|13081.8|200
1654284000000|2022-06-03 19:20:00|13083.3|13082.3|13084.3|13083.3|13084.4|13083.5|13083.1|13082.2|183
1654284300000|2022-06-03 19:25:00|13084.2|13083.2|13085.9|13085.2|13086.3|13085.3|13084|13083.2|195
1654284600000|2022-06-03 19:30:00|13086|13085.3|13085|13084.3|13087.3|13086.2|13084.9|13084|260
1654284900000|2022-06-03 19:35:00|13085.1|13084.4|13085.9|13084.9|13086.2|13085.4|13084|13083.2|192
1654285200000|2022-06-03 19:40:00|13086|13085|13087.4|13086.7|13087.7|13086.7|13085.7|13084.8|279
1654285500000|2022-06-03 19:45:00|13087.5|13086.8|13086.7|13085.7|13087.8|13086.9|13086.5|13085.4|246
1654285800000|2022-06-03 19:50:00|13086.8|13085.8|13087.6|13086.6|13089.3|13088|13086.6|13085.3|317
1654286100000|2022-06-03 19:55:00|13087.7|13086.7|13086.4|13085.7|13088.8|13087.9|13085.5|13084.8|321
1654286400000|2022-06-03 20:00:00|13086.5|13085.5|13087.5|13085.6|13087.9|13086.2|13085.4|13084.1|541
1654286700000|2022-06-03 20:05:00|13087.3|13085.8|13086|13085|13089.2|13087.8|13086|13085|404
1654287000000|2022-06-03 20:10:00|13086.8|13084.8|13087|13085.3|13087.4|13086.2|13085.3|13084.5|315
1654287300000|2022-06-03 20:15:00|13086.6|13085.6|13083.3|13082.3|13087.3|13085.9|13082.9|13081.7|322
1654287600000|2022-06-03 20:20:00|13083.1|13082.1|13084.3|13082.5|13084.8|13083.3|13083.1|13081.7|251
1654287900000|2022-06-03 20:25:00|13084.5|13082.6|13082.3|13081.3|13084.5|13082.7|13081.6|13080.6|330
1654288200000|2022-06-03 20:30:00|13082.6|13081|13083.9|13082.3|13084.2|13082.7|13082.1|13080.8|441
1654288500000|2022-06-03 20:35:00|13083.6|13082.6|13084.8|13083.2|13085.8|13083.7|13082.6|13081|459
1654288800000|2022-06-03 20:40:00|13084.7|13083.3|13083.1|13081.1|13085.4|13083.7|13083|13081.1|449
1654289100000|2022-06-03 20:45:00|13082.9|13081.4|13082.2|13081.2|13083.6|13081.7|13081.1|13079.9|220
1654289400000|2022-06-03 20:50:00|13082.3|13081.3|13082.1|13081.1|13085.3|13082.1|13080.3|13078.3|297
1654289700000|2022-06-03 20:55:00|13082|13081|13086|13080.9|13087.2|13083.7|13081|13077.6|500
1654459200000|2022-06-05 20:00:00|13093.8|13081.8|13087.3|13085.3|13096.7|13085.3|13087.3|13080.5|21
1654459500000|2022-06-05 20:05:00|13089.2|13082.4|13093.7|13081.7|13095.9|13085.3|13087.3|13080.4|6
1654459800000|2022-06-05 20:10:00|13095.7|13083.7|13089.5|13080.4|13095.7|13083.7|13089.5|13080.4|10
1654460100000|2022-06-05 20:15:00|13096.3|13084.3|13090.1|13088.1|13098.4|13088.1|13089.5|13081.8|13
1654460400000|2022-06-05 20:20:00|13095.8|13083.8|13095.4|13088.5|13098.7|13088.5|13090.1|13083.8|7
1654460700000|2022-06-05 20:25:00|13095|13083|13095.4|13088.5|13095.4|13088.5|13095|13083|2
1654461000000|2022-06-05 20:30:00|13099.3|13087.3|13095.4|13088.5|13100.9|13088.9|13095.4|13087.3|3
1654461300000|2022-06-05 20:35:00|13095.5|13089|13095.5|13089|13095.5|13089|13095.5|13089|1
1654461600000|2022-06-05 20:40:00|13099.6|13087.6|13099.6|13087.6|13101|13089|13099.6|13087.6|3
1654461900000|2022-06-05 20:45:00|13101.1|13089.1|13095.5|13089|13101.1|13089.1|13095.5|13088.3|3
1654462200000|2022-06-05 20:50:00|13094|13086.3|13094|13089|13098.3|13089|13094|13086.3|5
1654462500000|2022-06-05 20:55:00|13098.3|13086.3|13098.5|13086.5|13098.5|13086.5|13098.3|13086.3|2
1654462800000|2022-06-05 21:00:00|13094.1|13089.3|13092.2|13086.7|13095.1|13089.3|13092.2|13084.2|12
1654463100000|2022-06-05 21:05:00|13093.9|13087.9|13088.6|13082.6|13093.9|13087.9|13087.8|13082.2|44
1654463400000|2022-06-05 21:10:00|13087.7|13083.3|13085.7|13079.7|13088.6|13083.3|13084.9|13079.5|83
1654463700000|2022-06-05 21:15:00|13085.8|13079.8|13085.1|13081.1|13088.1|13082.4|13084.6|13078.7|99
1654464000000|2022-06-05 21:20:00|13084.4|13081.9|13085.1|13081.3|13086.5|13081.9|13084.3|13079.4|96
1654464300000|2022-06-05 21:25:00|13084.6|13081|13088.1|13082.1|13089|13083|13084.3|13079.8|121
1654464600000|2022-06-05 21:30:00|13088.2|13082.7|13089.5|13083.5|13090.4|13084.4|13087|13081.4|138
1654464900000|2022-06-05 21:35:00|13089.4|13083.4|13088.9|13084.1|13089.6|13084.4|13088|13083.2|103
1654465200000|2022-06-05 21:40:00|13089.2|13084.2|13088.5|13084.3|13089.8|13085.5|13087.7|13083.1|115
1654465500000|2022-06-05 21:45:00|13088.8|13084|13088.7|13084.2|13089.7|13085.6|13088.3|13083.2|92
1654465800000|2022-06-05 21:50:00|13088.8|13085|13088|13084.4|13090|13085.4|13087.5|13083.6|117
1654466100000|2022-06-05 21:55:00|13087.7|13084.2|13093.2|13087.2|13094.4|13088.4|13086.9|13083.3|164
1654466400000|2022-06-05 22:00:00|13093.1|13087.1|13098.7|13095.9|13101.7|13098|13093|13087|850
1654466700000|2022-06-05 22:05:00|13098.6|13095.8|13093.2|13087.4|13100|13095.9|13091.4|13087.3|713
1654467000000|2022-06-05 22:10:00|13093.3|13087.3|13089.3|13084.4|13093.3|13088.3|13086.3|13082.9|1072
1654467300000|2022-06-05 22:15:00|13089.7|13084|13085.3|13081.4|13090|13085.7|13084|13080.2|1056
1654467600000|2022-06-05 22:20:00|13085.1|13081.5|13092.9|13089.3|13093.4|13089.9|13084.5|13081.3|1151
1654467900000|2022-06-05 22:25:00|13092.8|13089.2|13088.7|13085|13094.2|13090.9|13087.6|13084|1162
1654468200000|2022-06-05 22:30:00|13088.2|13085.9|13087.6|13084.2|13090.3|13086.8|13085.5|13082.4|944
1654468500000|2022-06-05 22:35:00|13087.7|13084.1|13083|13079.8|13088.4|13084.9|13082.4|13079.5|725
1654468800000|2022-06-05 22:40:00|13083.1|13079.7|13085|13082.4|13085.7|13082.7|13081.1|13079.1|922
1654469100000|2022-06-05 22:45:00|13084.7|13082.3|13081.8|13079.6|13087.9|13085.1|13081.4|13079.3|929
1654469400000|2022-06-05 22:50:00|13082.2|13079.2|13083|13082|13084.8|13082.3|13081.3|13078.4|1174
1654469700000|2022-06-05 22:55:00|13083.2|13080.9|13084.1|13080.8|13085.4|13082.5|13081.8|13079.6|794
1654470000000|2022-06-05 23:00:00|13084|13081|13082|13080.3|13085.3|13083.9|13080.7|13079.3|1308
1654470300000|2022-06-05 23:05:00|13081.9|13080.4|13085.6|13082.9|13086.3|13084.4|13081|13079.5|1156
1654470600000|2022-06-05 23:10:00|13085.5|13083.1|13088.7|13086.6|13089|13086.9|13084.2|13082.3|1161
1654470900000|2022-06-05 23:15:00|13088.5|13086.9|13084.8|13083.2|13089.2|13087.3|13084|13082.7|656
1654471200000|2022-06-05 23:20:00|13084.9|13083.1|13085.3|13084.3|13087.8|13085.5|13084.5|13083.1|544
1654471500000|2022-06-05 23:25:00|13085.4|13084.4|13085.8|13084.8|13086.8|13085.4|13084.6|13083.4|569
1654471800000|2022-06-05 23:30:00|13086.4|13085.4|13085.7|13084.7|13087.7|13085.4|13084.4|13083.4|443
1654472100000|2022-06-05 23:35:00|13086|13084.5|13084.8|13083.8|13086.9|13084.7|13083.7|13082.5|561
1654472400000|2022-06-05 23:40:00|13084.7|13083.7|13084.1|13083.1|13086.6|13084.9|13083.5|13082.5|508
1654472700000|2022-06-05 23:45:00|13084|13083|13078.7|13077.7|13084.9|13083.4|13074.6|13073.6|744
1654473000000|2022-06-05 23:50:00|13079|13077.5|13078.1|13077.1|13080.5|13079|13075.1|13073.7|543
1654473300000|2022-06-05 23:55:00|13078.2|13077.2|13073.1|13072.1|13078.2|13077.2|13071.6|13070.4|723
1654473600000|2022-06-06 00:00:00|13073|13072|13071.8|13070.8|13074.9|13073.1|13067|13066|1300
1654473900000|2022-06-06 00:05:00|13071.3|13070.3|13071.4|13070.4|13072.3|13071.2|13066.9|13065.9|863
1654474200000|2022-06-06 00:10:00|13071.5|13070.5|13070.4|13069.4|13074.8|13073.5|13068.8|13067.8|744
1654474500000|2022-06-06 00:15:00|13070.5|13069.5|13071.5|13070.5|13073.4|13072.4|13070|13069|659
1654474800000|2022-06-06 00:20:00|13071.4|13070.4|13071.1|13070.1|13073.2|13071.9|13070.1|13069.2|555
1654475100000|2022-06-06 00:25:00|13071.4|13070.7|13071.3|13070.6|13075.2|13073.5|13068.7|13067.7|528
1654475400000|2022-06-06 00:30:00|13071.5|13070.5|13074.7|13073.7|13077.6|13076.6|13071.3|13070.3|760
1654475700000|2022-06-06 00:35:00|13074.9|13073.4|13077.7|13076.7|13079.1|13078.1|13073.4|13072.1|603
1654476000000|2022-06-06 00:40:00|13077.6|13076.6|13080.1|13079.1|13084.7|13083.8|13076.5|13075.5|671
1654476300000|2022-06-06 00:45:00|13079.6|13078.9|13078.1|13077.1|13080.5|13079.8|13076.3|13075|486
1654476600000|2022-06-06 00:50:00|13078.5|13077.8|13081.6|13079.9|13083|13081.4|13070.7|13069.7|978
1654476900000|2022-06-06 00:55:00|13081.9|13080.4|13083.6|13082.6|13084.6|13083.5|13079.4|13077.9|859
1654477200000|2022-06-06 01:00:00|13083.5|13082.5|13075.1|13074.1|13083.6|13082.6|13072.5|13071.2|743
1654477500000|2022-06-06 01:05:00|13075|13074|13070.8|13070.1|13075.9|13074.8|13070.8|13070.1|534
1654477800000|2022-06-06 01:10:00|13070.9|13069.9|13070.1|13069.1|13073.1|13072.1|13069.7|13068.7|649
1654478100000|2022-06-06 01:15:00|13070.6|13069.6|13065.8|13064.8|13070.9|13069.9|13064.5|13063.4|863
1654478400000|2022-06-06 01:20:00|13066|13065|13059.3|13058.3|13066.2|13065.2|13055.8|13054.8|779
1654478700000|2022-06-06 01:25:00|13059.2|13058.2|13058.1|13057.1|13063.5|13062.5|13057.8|13056.8|640
1654479000000|2022-06-06 01:30:00|13058|13057.3|13059.6|13058.6|13061.5|13060.5|13057|13056|726
1654479300000|2022-06-06 01:35:00|13059.5|13058.5|13064.1|13063.1|13065.4|13064.5|13059.5|13058.5|738
1654479600000|2022-06-06 01:40:00|13064.2|13063.2|13065|13064|13065.7|13064.6|13062.9|13061.9|677
1654479900000|2022-06-06 01:45:00|13065.4|13063.8|13062.3|13061.3|13065.4|13064.5|13062.1|13061.1|652
1654480200000|2022-06-06 01:50:00|13062.2|13061.2|13057.6|13056.6|13062.5|13061.5|13053.5|13052.3|563
1654480500000|2022-06-06 01:55:00|13057.7|13056.7|13059.5|13058.5|13060|13059.2|13055.6|13054.7|446
1654480800000|2022-06-06 02:00:00|13059.6|13058.6|13062.6|13061.6|13063.1|13062.3|13059|13058|655
1654481100000|2022-06-06 02:05:00|13062.5|13061.5|13062.1|13061.4|13062.5|13061.5|13059|13058|628
1654481400000|2022-06-06 02:10:00|13062|13061|13059|13058|13062.3|13061.5|13057.4|13056.6|506
1654481700000|2022-06-06 02:15:00|13059.1|13058.1|13057|13056.3|13060.4|13059.5|13055.3|13054.6|448
1654482000000|2022-06-06 02:20:00|13056.9|13056.2|13061.2|13060.5|13061.5|13060.6|13056.9|13056.2|411
1654482300000|2022-06-06 02:25:00|13061.3|13060.3|13058.8|13057.8|13061.4|13060.6|13058.2|13057.3|477
1654482600000|2022-06-06 02:30:00|13059.1|13058.4|13061.1|13060.1|13063.5|13062.6|13059|13058.3|578
1654482900000|2022-06-06 02:35:00|13061.5|13059.9|13061.8|13060.8|13062.1|13061.1|13059.4|13058.7|417
1654483200000|2022-06-06 02:40:00|13061.9|13060.9|13062.9|13062.2|13063|13062.3|13058.7|13057.8|444
1654483500000|2022-06-06 02:45:00|13062.8|13062.1|13062.5|13061.5|13063.9|13062.9|13062.2|13061.3|373
1654483800000|2022-06-06 02:50:00|13062.4|13061.4|13059.4|13058.4|13062.8|13062|13059.1|13058.1|430
1654484100000|2022-06-06 02:55:00|13059.5|13058.5|13061.1|13060.1|13061.5|13060.5|13059.1|13058.2|688
1654484400000|2022-06-06 03:00:00|13060.8|13059.8|13059.3|13058.3|13062.1|13061.1|13058.7|13057.6|278
1654484700000|2022-06-06 03:05:00|13059.4|13058.4|13058.6|13057.6|13061.8|13061.1|13058.4|13057.6|293
1654485000000|2022-06-06 03:10:00|13058.5|13057.5|13057.7|13056.7|13058.7|13057.9|13055.2|13054.4|460
1654485300000|2022-06-06 03:15:00|13057.8|13056.8|13057.9|13056.9|13059|13057.7|13055.3|13054.5|432
1654485600000|2022-06-06 03:20:00|13058.1|13057.4|13056.1|13055.1|13058.5|13057.4|13055.6|13054.7|363
1654485900000|2022-06-06 03:25:00|13056|13055|13059.1|13058.1|13059.2|13058.4|13056|13054.9|374
1654486200000|2022-06-06 03:30:00|13059|13058|13057.6|13056.6|13059.4|13058.5|13055.3|13054.5|525
1654486500000|2022-06-06 03:35:00|13057.5|13056.5|13055.9|13054.9|13059|13058|13054.9|13053.9|386
1654486800000|2022-06-06 03:40:00|13055.8|13054.8|13049|13048|13056.7|13055.9|13047.8|13046.7|445
1654487100000|2022-06-06 03:45:00|13048.9|13047.9|13056.2|13055.2|13056.2|13055.2|13048.7|13047.8|625
1654487400000|2022-06-06 03:50:00|13056.1|13055.1|13049|13048|13056.1|13055.1|13048.7|13047.9|643
1654487700000|2022-06-06 03:55:00|13049.1|13048.1|13049.9|13048.9|13050.6|13049.6|13047.2|13046|513
1654488000000|2022-06-06 04:00:00|13050.1|13049.1|13052.7|13051.7|13053|13051.8|13043.5|13042.4|650
1654488300000|2022-06-06 04:05:00|13052.8|13051.8|13057.9|13056.9|13060.4|13059.7|13052.2|13051.4|649
1654488600000|2022-06-06 04:10:00|13057.8|13056.8|13062.9|13061.9|13063|13062.2|13057.2|13056.5|440
1654488900000|2022-06-06 04:15:00|13062.8|13062.1|13066.6|13065.6|13067.1|13066.1|13061|13060.3|541
1654489200000|2022-06-06 04:20:00|13066.5|13065.5|13065|13064.3|13066.9|13065.9|13063.9|13063.2|445
1654489500000|2022-06-06 04:25:00|13064.9|13064.2|13067.1|13066.1|13067.5|13066.6|13064.9|13064.1|594
1654489800000|2022-06-06 04:30:00|13066.8|13065.8|13066.9|13065.9|13067.2|13066.3|13064.9|13063.9|490
1654490100000|2022-06-06 04:35:00|13067|13066|13064.1|13063.4|13067|13066|13062.1|13061.2|647
1654490400000|2022-06-06 04:40:00|13064|13063.3|13063|13062|13065.1|13064.3|13061.9|13061.2|412
1654490700000|2022-06-06 04:45:00|13062.8|13062.1|13063.7|13062.7|13064.1|13063.3|13062.5|13061.6|320
1654491000000|2022-06-06 04:50:00|13063.6|13062.6|13063.6|13062.9|13064.7|13063.8|13062.6|13061.8|436
1654491300000|2022-06-06 04:55:00|13063.7|13063|13066.7|13066|13068.1|13067.2|13063.7|13063|460
1654491600000|2022-06-06 05:00:00|13066.9|13065.9|13068.8|13067.8|13068.8|13068|13066.2|13065.2|541
1654491900000|2022-06-06 05:05:00|13068.9|13067.9|13068.3|13067.3|13069.8|13068.8|13066.7|13065.8|653
1654492200000|2022-06-06 05:10:00|13068.4|13067.4|13071.2|13070.5|13071.5|13070.5|13067.7|13066.8|508
1654492500000|2022-06-06 05:15:00|13070.9|13070.2|13070.9|13070.2|13072.2|13071.2|13069.9|13069.2|463
1654492800000|2022-06-06 05:20:00|13070.8|13070.1|13073.3|13072.3|13073.4|13072.5|13070.4|13069.4|444
1654493100000|2022-06-06 05:25:00|13073.1|13072.4|13073.8|13072.8|13074.8|13074|13071.8|13070.9|587
1654493400000|2022-06-06 05:30:00|13073.9|13072.9|13071.4|13070.7|13074.3|13073.4|13070.6|13069.8|500
1654493700000|2022-06-06 05:35:00|13071.5|13070.5|13067|13066.3|13072.2|13071.2|13066.6|13065.8|507
1654494000000|2022-06-06 05:40:00|13067.2|13066.2|13064.1|13063.1|13067.5|13066.8|13063.5|13062.7|411
1654494300000|2022-06-06 05:45:00|13064.2|13063.2|13065|13064|13065.8|13064.9|13063.2|13062.5|413
1654494600000|2022-06-06 05:50:00|13065.1|13064.1|13064|13063.3|13065.1|13064.1|13061.7|13060.9|416
1654494900000|2022-06-06 05:55:00|13064.2|13063.2|13063|13062|13064.2|13063.2|13060.9|13060|334
1654495200000|2022-06-06 06:00:00|13063.2|13062.2|13062.7|13061.7|13065.2|13064.2|13060.4|13059.6|711
1654495500000|2022-06-06 06:05:00|13062.6|13061.9|13061.4|13060.7|13063.5|13062.5|13060.9|13060.1|487
1654495800000|2022-06-06 06:10:00|13061|13060.3|13061.7|13060.7|13061.9|13061.1|13056.7|13056|626
1654496100000|2022-06-06 06:15:00|13061.8|13060.8|13062.7|13061.7|13063.1|13062.4|13058.5|13057.6|666
1654496400000|2022-06-06 06:20:00|13062.6|13061.6|13064.6|13063.9|13064.7|13064|13061.7|13060.8|661
1654496700000|2022-06-06 06:25:00|13064.7|13064|13066.4|13065.4|13067.7|13066.7|13063.7|13062.9|608
1654497000000|2022-06-06 06:30:00|13066.6|13065.6|13066.8|13065.8|13070.2|13069.4|13066.5|13065.6|773
1654497300000|2022-06-06 06:35:00|13066.7|13066|13061|13060|13068.4|13067.4|13060.4|13059.7|672
1654497600000|2022-06-06 06:40:00|13060.9|13059.9|13057.3|13056.3|13061.9|13060.8|13056.5|13055.2|605
1654497900000|2022-06-06 06:45:00|13056.6|13055.6|13054.3|13053.3|13057|13055.7|13052.6|13051.3|624
1654498200000|2022-06-06 06:50:00|13054.4|13053.4|13050.5|13049.8|13054.9|13053.9|13049.1|13048.3|508
1654498500000|2022-06-06 06:55:00|13050.4|13049.7|13049.8|13049.1|13053|13051.8|13049.1|13048|515
1654498800000|2022-06-06 07:00:00|13049.9|13049.2|13051.9|13050.9|13056.1|13055.2|13047.3|13046.2|1204
1654499100000|2022-06-06 07:05:00|13052.2|13051.5|13056.9|13055.9|13057.2|13056.2|13052.1|13051|880
1654499400000|2022-06-06 07:10:00|13056.8|13055.8|13054.5|13053.5|13059|13058|13050.5|13049.8|860
1654499700000|2022-06-06 07:15:00|13054.4|13053.4|13058.8|13057.8|13059|13057.9|13051.1|13050.1|1031
1654500000000|2022-06-06 07:20:00|13058.7|13057.7|13063.2|13062.2|13064|13063.1|13058.5|13057.5|887
1654500300000|2022-06-06 07:25:00|13063.6|13062.6|13063.2|13062.2|13064.1|13063.3|13061.2|13060.1|809
1654500600000|2022-06-06 07:30:00|13063.3|13062.5|13064.5|13063.5|13066.3|13065.2|13062.7|13061.4|794
1654500900000|2022-06-06 07:35:00|13064.6|13063.6|13064.7|13063.7|13066.1|13065|13062.9|13061.8|868
1654501200000|2022-06-06 07:40:00|13064.6|13063.6|13076.2|13075.5|13076.4|13075.7|13064.1|13063|696
1654501500000|2022-06-06 07:45:00|13076.3|13075.6|13074.6|13073.6|13076.6|13075.7|13072.1|13071.1|822
1654501800000|2022-06-06 07:50:00|13075|13073.3|13078|13077.3|13083.6|13082.7|13074.5|13073.3|997
1654502100000|2022-06-06 07:55:00|13077.9|13077.2|13077.9|13076.9|13078.7|13078|13074.2|13073.3|719
1654502400000|2022-06-06 08:00:00|13077.6|13076.6|13083.2|13082.2|13083.3|13082.3|13076.1|13075.3|764
1654502700000|2022-06-06 08:05:00|13083.1|13082.4|13077|13076.3|13083.2|13082.4|13075.7|13074.9|721
1654503000000|2022-06-06 08:10:00|13077.1|13076.4|13080.1|13079.1|13080.8|13079.6|13075.7|13074.5|833
1654503300000|2022-06-06 08:15:00|13080.4|13078.9|13073|13072|13080.7|13079.6|13072.6|13071.4|672
1654503600000|2022-06-06 08:20:00|13072.3|13071.3|13070.1|13069.4|13073.5|13072.4|13069.2|13068.1|803
1654503900000|2022-06-06 08:25:00|13070|13069.3|13070.5|13069.5|13071.2|13070.3|13067|13066.2|537
1654504200000|2022-06-06 08:30:00|13070|13069.3|13072.3|13071.3|13072.3|13071.5|13068.4|13067.5|518
1654504500000|2022-06-06 08:35:00|13072.4|13071.4|13074.4|13073.4|13074.6|13073.6|13071.5|13070.4|485
1654504800000|2022-06-06 08:40:00|13074.1|13073.5|13073.4|13072.7|13075.2|13074.2|13070.5|13069.7|310
1654505100000|2022-06-06 08:45:00|13073.2|13072.5|13073.7|13072.7|13074.8|13074.1|13071.9|13071.2|432
1654505400000|2022-06-06 08:50:00|13073.8|13072.8|13071.3|13070.6|13074.2|13073.4|13070.9|13070|456
1654505700000|2022-06-06 08:55:00|13071.4|13070.7|13075.7|13075|13076|13075.2|13071.2|13070.4|500
1654506000000|2022-06-06 09:00:00|13075.9|13074.9|13071.3|13070.3|13079.6|13078.4|13070.8|13069.6|528
1654506300000|2022-06-06 09:05:00|13071.4|13070.4|13074.7|13074|13075.6|13074.7|13070.9|13070.2|505
1654506600000|2022-06-06 09:10:00|13074.8|13074.1|13073.9|13072.9|13075.9|13074.9|13071.6|13070.8|510
1654506900000|2022-06-06 09:15:00|13074|13073|13073|13072.3|13075.4|13074.5|13072|13070.9|563
1654507200000|2022-06-06 09:20:00|13073.1|13072.4|13073.8|13072.8|13074.9|13073.5|13071|13070.1|513
1654507500000|2022-06-06 09:25:00|13073.9|13072.9|13073.9|13073.2|13074.8|13073.9|13071.8|13070.6|446
1654507800000|2022-06-06 09:30:00|13074|13073.3|13072.6|13071.9|13075.7|13074.9|13072.2|13071.5|405
1654508100000|2022-06-06 09:35:00|13072.8|13072.1|13072.3|13071.3|13074.1|13073.4|13071.4|13070.7|371
1654508400000|2022-06-06 09:40:00|13072.2|13071.6|13067|13066.3|13074.3|13073.6|13066.4|13065.7|354
1654508700000|2022-06-06 09:45:00|13066.9|13066.2|13072.9|13072.2|13073.8|13072.9|13066.2|13065.5|405
1654509000000|2022-06-06 09:50:00|13073|13072.3|13073.1|13072.1|13075.1|13074.1|13072|13071.3|525
1654509300000|2022-06-06 09:55:00|13072.9|13072.2|13071.3|13070.6|13074.2|13073.4|13071.2|13070.5|318
1654509600000|2022-06-06 10:00:00|13071.2|13070.5|13074.3|13073.6|13076.1|13075.4|13070.9|13070.2|404
1654509900000|2022-06-06 10:05:00|13074.2|13073.5|13070.6|13069.9|13074.2|13073.5|13070.6|13069.9|383
1654510200000|2022-06-06 10:10:00|13070.7|13070|13071.6|13070.9|13072.8|13071.9|13070.5|13069.8|196
1654510500000|2022-06-06 10:15:00|13071.7|13071|13069|13068.3|13071.7|13071|13068|13067|415
1654510800000|2022-06-06 10:20:00|13069.1|13068.4|13064.2|13063.5|13069.5|13068.8|13062.9|13062.1|450
1654511100000|2022-06-06 10:25:00|13064.3|13063.6|13065.8|13064.8|13067.9|13066.9|13063.8|13063.1|377
1654511400000|2022-06-06 10:30:00|13065.9|13064.9|13068.2|13067.5|13068.6|13067.9|13065.4|13064.4|507
1654511700000|2022-06-06 10:35:00|13068.1|13067.4|13065.6|13064.9|13068.3|13067.5|13064.8|13064.1|612
1654512000000|2022-06-06 10:40:00|13065.8|13065.1|13063.9|13063.2|13066.6|13065.8|13062.2|13061.5|352
1654512300000|2022-06-06 10:45:00|13064|13063.3|13064.2|13063.5|13064.9|13064.2|13062.7|13062|258
1654512600000|2022-06-06 10:50:00|13064.3|13063.6|13064|13063.3|13065.5|13064.6|13063.1|13062.4|273
1654512900000|2022-06-06 10:55:00|13064.1|13063.4|13064.4|13063.7|13064.9|13064.2|13062.2|13061.5|294
1654513200000|2022-06-06 11:00:00|13064.5|13063.8|13063|13062|13064.6|13063.9|13062.1|13061.4|365
1654513500000|2022-06-06 11:05:00|13062.8|13062.1|13063|13062.3|13063.7|13062.8|13062.1|13061.4|187
1654513800000|2022-06-06 11:10:00|13062.9|13062.2|13064.3|13063.3|13064.8|13064|13062.1|13061.4|296
1654514100000|2022-06-06 11:15:00|13064.1|13063.4|13062.6|13061.9|13065.6|13064.7|13062.2|13061.5|340
1654514400000|2022-06-06 11:20:00|13062.7|13062|13063.7|13063|13063.9|13063.2|13061.9|13061.2|280
1654514700000|2022-06-06 11:25:00|13063.8|13063.1|13064.9|13064.2|13065.3|13064.5|13062.7|13062|351
1654515000000|2022-06-06 11:30:00|13065|13064.3|13064|13063.3|13065.3|13064.6|13063.5|13062.6|509
1654515300000|2022-06-06 11:35:00|13063.7|13063|13065.4|13064.7|13065.7|13065|13063.7|13062.9|229
1654515600000|2022-06-06 11:40:00|13065.5|13064.8|13064.6|13063.9|13065.7|13065|13063.9|13063.2|243
1654515900000|2022-06-06 11:45:00|13064.5|13063.8|13066.5|13065.8|13068|13067.3|13063.9|13063.2|431
1654516200000|2022-06-06 11:50:00|13066.4|13065.7|13068.4|13067.7|13068.8|13068.1|13066.3|13065.6|447
1654516500000|2022-06-06 11:55:00|13068.3|13067.6|13065.6|13064.9|13068.4|13067.7|13065.5|13064.8|322
1654516800000|2022-06-06 12:00:00|13065.8|13065.1|13071.4|13070.7|13071.6|13070.9|13065.6|13064.8|509
1654517100000|2022-06-06 12:05:00|13071.3|13070.6|13067.1|13066.4|13071.4|13070.7|13066.7|13066|374
1654517400000|2022-06-06 12:10:00|13067.2|13066.5|13068|13067.3|13069.2|13068.5|13067.1|13066.3|310
1654517700000|2022-06-06 12:15:00|13067.9|13067.2|13074.9|13074.2|13075|13074.3|13067.9|13067.1|362
1654518000000|2022-06-06 12:20:00|13075|13074.3|13077|13076.3|13078.2|13077.5|13072.7|13072|650
1654518300000|2022-06-06 12:25:00|13077.1|13076.4|13075.3|13074.6|13077.2|13076.5|13072.9|13072.2|517
1654518600000|2022-06-06 12:30:00|13075.2|13074.5|13077.8|13077.1|13078.9|13078.2|13075.1|13074.4|449
1654518900000|2022-06-06 12:35:00|13077.9|13077.2|13081.1|13080.4|13081.4|13080.7|13077.6|13076.9|384
1654519200000|2022-06-06 12:40:00|13081.2|13080.5|13085.1|13084.4|13086|13085.3|13080.1|13079.4|425
1654519500000|2022-06-06 12:45:00|13085.2|13084.5|13082.6|13081.9|13087|13086.3|13082|13081.3|519
1654519800000|2022-06-06 12:50:00|13082.9|13082.2|13082|13081.3|13083.5|13082.8|13080|13079.3|569
1654520100000|2022-06-06 12:55:00|13081.9|13081.2|13079.8|13078.8|13084.3|13083.4|13079.2|13078.4|409
1654520400000|2022-06-06 13:00:00|13079.7|13078.7|13083.8|13083.1|13085.2|13084.5|13078.7|13078|575
1654520700000|2022-06-06 13:05:00|13083.9|13083.2|13083.6|13082.9|13085|13084.3|13083|13082.3|523
1654521000000|2022-06-06 13:10:00|13083.7|13083|13084.2|13083.5|13085.4|13084.7|13081.3|13080.6|501
1654521300000|2022-06-06 13:15:00|13084.3|13083.6|13091|13090.3|13091.3|13090.6|13084.2|13083.5|456
1654521600000|2022-06-06 13:20:00|13090.9|13090.2|13092.8|13092.1|13094.4|13093.7|13090.8|13089.8|466
1654521900000|2022-06-06 13:25:00|13092.7|13092|13089.5|13088.5|13093.6|13092.7|13089.2|13088.3|427
1654522200000|2022-06-06 13:30:00|13089.6|13088.6|13087.4|13086.7|13093.9|13093.2|13086.5|13085.8|703
1654522500000|2022-06-06 13:35:00|13087.5|13086.8|13091|13090.3|13092.4|13091.7|13086.6|13085.9|523
1654522800000|2022-06-06 13:40:00|13090.9|13090.2|13090.6|13089.9|13092.6|13091.9|13089|13088.3|489
1654523100000|2022-06-06 13:45:00|13090.5|13089.8|13092.5|13091.8|13092.9|13091.9|13088.8|13088.1|543
1654523400000|2022-06-06 13:50:00|13092.8|13092.1|13094.1|13093.4|13095|13094.3|13092.8|13092|604
1654523700000|2022-06-06 13:55:00|13094|13093.3|13095|13094.3|13095.9|13095.2|13093.5|13092.6|509
1654524000000|2022-06-06 14:00:00|13094.9|13094.2|13099.3|13098.6|13099.4|13098.6|13093.8|13093.1|481
1654524300000|2022-06-06 14:05:00|13099.4|13098.7|13105.7|13105|13106.9|13106.1|13097.4|13096.7|785
1654524600000|2022-06-06 14:10:00|13105.6|13104.9|13104.3|13103.6|13105.7|13105|13100.5|13099.8|612
1654524900000|2022-06-06 14:15:00|13104.4|13103.7|13112.5|13111.8|13113.7|13113|13104.4|13103.7|715
1654525200000|2022-06-06 14:20:00|13112.8|13112.1|13117.3|13116.6|13122.3|13120.7|13112.7|13112|1000
1654525500000|2022-06-06 14:25:00|13117.2|13116.5|13123.3|13122.6|13124.7|13124|13117.2|13116.4|655
1654525800000|2022-06-06 14:30:00|13123.4|13122.7|13128.4|13127.7|13131.6|13130.9|13122.5|13121.8|856
1654526100000|2022-06-06 14:35:00|13128.3|13127.6|13139.5|13138.8|13143.1|13142.3|13127|13126.1|986
1654526400000|2022-06-06 14:40:00|13139.6|13138.6|13137.2|13136.2|13145.5|13144.5|13136.8|13136|1045
1654526700000|2022-06-06 14:45:00|13137|13136.3|13128.5|13127.5|13138.1|13137.1|13126.5|13125.5|940
1654527000000|2022-06-06 14:50:00|13128.6|13127.6|13130.1|13129.4|13133.8|13133.1|13128.5|13127.5|881
1654527300000|2022-06-06 14:55:00|13130|13129.3|13133.5|13132.5|13134.1|13133.4|13130|13129.3|621
1654527600000|2022-06-06 15:00:00|13133.3|13132.6|13139.6|13138.9|13140|13139.3|13133.3|13132.6|751
1654527900000|2022-06-06 15:05:00|13139.5|13138.8|13143.1|13142.4|13144.2|13143.5|13136.8|13136|670
1654528200000|2022-06-06 15:10:00|13143.2|13142.5|13159|13158.3|13159.2|13158.3|13142.2|13141.5|1134
1654528500000|2022-06-06 15:15:00|13158.8|13158.1|13155|13154.3|13159.9|13159.2|13153.1|13152.3|858
1654528800000|2022-06-06 15:20:00|13154.5|13153.8|13166.7|13166|13167.1|13166.1|13154|13153.3|845
1654529100000|2022-06-06 15:25:00|13166.9|13166.2|13166.8|13166.1|13168.8|13168.1|13165.6|13164.9|725
1654529400000|2022-06-06 15:30:00|13166.7|13166|13159.8|13159.1|13167.6|13166.9|13159.1|13158.3|742
1654529700000|2022-06-06 15:35:00|13159.6|13158.9|13160.9|13160.2|13161.4|13160.7|13157.2|13155.3|494
1654530000000|2022-06-06 15:40:00|13161|13160.3|13154|13153.3|13162.6|13161.9|13153.9|13153.2|527
1654530300000|2022-06-06 15:45:00|13154.1|13153.4|13153.3|13152.6|13156.5|13155.8|13151.4|13150.6|615
1654530600000|2022-06-06 15:50:00|13153.4|13152.7|13155.1|13154.4|13155.5|13154.8|13152|13151.3|430
1654530900000|2022-06-06 15:55:00|13155.2|13154.5|13156|13155.3|13158.8|13157.7|13154.9|13154.2|439
1654531200000|2022-06-06 16:00:00|13155.9|13155.2|13154.4|13153.7|13156.6|13155.9|13152.5|13151.6|566
1654531500000|2022-06-06 16:05:00|13154.3|13153.6|13153.5|13152.5|13155.8|13155.1|13152.4|13151.5|360
1654531800000|2022-06-06 16:10:00|13153.6|13152.6|13153.8|13153.1|13153.9|13153.2|13150.8|13149.9|359
1654532100000|2022-06-06 16:15:00|13153.7|13153|13156.9|13155.9|13157.2|13156.3|13152.7|13152|386
1654532400000|2022-06-06 16:20:00|13156.7|13155.7|13159.8|13159.1|13160.6|13159.9|13156|13155.2|392
1654532700000|2022-06-06 16:25:00|13159.9|13158.9|13162.5|13161.8|13163.8|13163.1|13159.5|13158.8|331
1654533000000|2022-06-06 16:30:00|13162.4|13161.7|13168|13167.3|13168.6|13167.8|13161.6|13160.9|457
1654533300000|2022-06-06 16:35:00|13167.5|13166.8|13167.3|13166.6|13167.6|13166.9|13163.8|13163|389
1654533600000|2022-06-06 16:40:00|13167.4|13166.7|13164.7|13164|13168|13167.3|13164.2|13163.2|491
1654533900000|2022-06-06 16:45:00|13164.5|13163.8|13165.7|13165|13165.8|13165|13162.5|13161.7|457
1654534200000|2022-06-06 16:50:00|13165.6|13164.9|13168|13167.3|13168.4|13167.7|13164.4|13163.7|307
1654534500000|2022-06-06 16:55:00|13168.2|13167.5|13167.6|13166.9|13168.3|13167.6|13166.6|13165.9|294
1654534800000|2022-06-06 17:00:00|13167.7|13167|13175.2|13174.5|13179|13178.3|13167.7|13167|475
1654535100000|2022-06-06 17:05:00|13175.1|13174.4|13174|13173.3|13177.6|13176.7|13173.1|13172.3|327
1654535400000|2022-06-06 17:10:00|13173.4|13172.7|13173.6|13172.9|13175.3|13174.6|13171.4|13170.7|356
1654535700000|2022-06-06 17:15:00|13173.5|13172.8|13173|13172.3|13174.9|13174.2|13171.4|13170.7|290
1654536000000|2022-06-06 17:20:00|13173.1|13172.4|13173.2|13172.5|13175|13174.3|13172.1|13171.4|315
1654536300000|2022-06-06 17:25:00|13173.3|13172.6|13172.6|13171.9|13174.9|13174|13172|13171.3|218
1654536600000|2022-06-06 17:30:00|13172.7|13172|13173.4|13172.7|13174.7|13174|13172.4|13171.6|271
1654536900000|2022-06-06 17:35:00|13173.5|13172.8|13173.6|13172.9|13175|13174.3|13172|13171.3|386
1654537200000|2022-06-06 17:40:00|13173.7|13172.7|13175.2|13174.5|13175.5|13174.8|13173.4|13172.6|239
1654537500000|2022-06-06 17:45:00|13175.1|13174.4|13177.8|13177.1|13178.2|13177.2|13174.5|13173.6|253
1654537800000|2022-06-06 17:50:00|13177.7|13177|13179.5|13178.5|13179.6|13178.9|13176.8|13176.1|310
1654538100000|2022-06-06 17:55:00|13179.4|13178.7|13183.8|13183.1|13184.4|13183.7|13179.4|13178.7|511
1654538400000|2022-06-06 18:00:00|13183.7|13183|13182.1|13181.4|13183.8|13183.1|13181.9|13181.2|250
1654538700000|2022-06-06 18:05:00|13182.2|13181.5|13181.3|13180.6|13182.9|13182.2|13180.2|13179.5|243
1654539000000|2022-06-06 18:10:00|13181.2|13180.5|13180.5|13179.8|13182|13181.3|13180.5|13179.7|283
1654539300000|2022-06-06 18:15:00|13180.4|13179.7|13181.1|13180.4|13181.8|13180.8|13180.1|13179.4|254
1654539600000|2022-06-06 18:20:00|13181.2|13180.1|13181.7|13181|13182.2|13181.2|13180.8|13180|493
1654539900000|2022-06-06 18:25:00|13181.8|13181.1|13188.2|13187.5|13191.9|13191|13181.7|13181|615
1654540200000|2022-06-06 18:30:00|13187.6|13186.9|13189.9|13188.9|13190.7|13189.5|13187.4|13186.7|385
1654540500000|2022-06-06 18:35:00|13189.8|13188.8|13193.1|13192.4|13194.4|13193.4|13189.4|13188.3|396
1654540800000|2022-06-06 18:40:00|13193|13192.3|13194.4|13193.7|13196.1|13195.2|13191.6|13190.9|250
1654541100000|2022-06-06 18:45:00|13194.2|13193.5|13197.1|13196.4|13198.5|13197.7|13194.2|13193.5|425
1654541400000|2022-06-06 18:50:00|13197|13196.3|13196.1|13195.4|13197.3|13196.5|13194.3|13193.5|441
1654541700000|2022-06-06 18:55:00|13196.2|13195.5|13200.9|13199.9|13201.5|13200.8|13196|13195.2|455
1654542000000|2022-06-06 19:00:00|13200.8|13199.8|13195.8|13195.1|13201.5|13200.8|13195.7|13194.5|645
1654542300000|2022-06-06 19:05:00|13195.6|13194.9|13190.6|13189.9|13196.1|13195.2|13189.7|13188.8|410
1654542600000|2022-06-06 19:10:00|13190.5|13189.8|13187.1|13186.1|13192.9|13192.1|13186.5|13185.8|408
1654542900000|2022-06-06 19:15:00|13187.2|13186.2|13188.4|13187.4|13193|13192|13186.9|13186|434
1654543200000|2022-06-06 19:20:00|13188.3|13187.3|13187.6|13186.6|13191.8|13190.7|13187.1|13186.2|478
1654543500000|2022-06-06 19:25:00|13187.7|13186.7|13188|13187.3|13189.8|13188.5|13187.4|13186.6|219
1654543800000|2022-06-06 19:30:00|13188.1|13187.4|13188|13187.3|13189|13188.1|13187.3|13186.5|321
1654544100000|2022-06-06 19:35:00|13187.6|13186.9|13188.3|13187.6|13188.3|13187.6|13187.1|13186.3|234
1654544400000|2022-06-06 19:40:00|13188.2|13187.5|13186.6|13185.9|13188.4|13187.6|13186.1|13185.2|296
1654544700000|2022-06-06 19:45:00|13186.7|13186|13187.9|13186.9|13188.7|13187.8|13186.2|13185.5|313
1654545000000|2022-06-06 19:50:00|13188.2|13186.7|13188.3|13187.3|13189.1|13188.3|13187.7|13186.4|280
1654545300000|2022-06-06 19:55:00|13188.2|13187.2|13185|13184.3|13188.6|13187.9|13184.3|13183.5|271
1654545600000|2022-06-06 20:00:00|13185.1|13184.4|13188.5|13186.7|13189|13187.7|13185|13184.1|433
1654545900000|2022-06-06 20:05:00|13188.6|13186.8|13187.8|13186.8|13188.9|13188|13186.6|13185.9|286
1654546200000|2022-06-06 20:10:00|13187.9|13186.9|13188.6|13187.9|13189|13188.1|13187.6|13185.9|253
1654546500000|2022-06-06 20:15:00|13188.4|13187.4|13186.1|13185.1|13188.7|13188|13185.7|13184.5|119
1654546800000|2022-06-06 20:20:00|13186|13185.3|13185.9|13185.2|13186.4|13185.7|13185.3|13184.4|202
1654547100000|2022-06-06 20:25:00|13186|13185.3|13185.7|13185|13186.2|13185.5|13185.1|13184.3|251
1654547400000|2022-06-06 20:30:00|13185.8|13185.1|13187.6|13186.9|13187.9|13187|13185.4|13184.5|189
1654547700000|2022-06-06 20:35:00|13187.8|13187.1|13188.4|13187.7|13189.4|13188.7|13187.8|13186.9|96
1654548000000|2022-06-06 20:40:00|13188.3|13187.6|13189.6|13188.6|13189.9|13188.7|13188.3|13187.3|136
1654548300000|2022-06-06 20:45:00|13189.5|13188.5|13189.9|13188.9|13191|13190.1|13187.7|13186.8|231
1654548600000|2022-06-06 20:50:00|13190.3|13189.3|13190.6|13189.6|13191.4|13190.2|13189.3|13188.1|224
1654548900000|2022-06-06 20:55:00|13191|13189.1|13189.5|13186.1|13192.4|13190.2|13189|13186.1|462
1654549200000|2022-06-06 21:00:00|13189.3|13185.5|13189.2|13186|13190.1|13186.2|13188.9|13185|48
1654549500000|2022-06-06 21:05:00|13189.4|13186.1|13188.2|13185.7|13189.6|13186.1|13188|13185.3|1083
1654549800000|2022-06-06 21:10:00|13188.1|13185.8|13189|13186.6|13189.8|13187.6|13188.1|13184.9|500
1654550100000|2022-06-06 21:15:00|13188.8|13186.4|13189.7|13187|13191.4|13187.7|13188.6|13185.7|359
1654550400000|2022-06-06 21:20:00|13189.9|13186.6|13190.6|13187|13190.7|13187.5|13189.3|13186.4|115
1654550700000|2022-06-06 21:25:00|13190.3|13186.9|13192.2|13189.4|13193.3|13189.6|13189.8|13186.7|335
1654551000000|2022-06-06 21:30:00|13192.3|13189.3|13192.2|13188.8|13193.4|13189.7|13191.6|13188.2|149
1654551300000|2022-06-06 21:35:00|13192|13189|13192|13188.1|13194.1|13189.1|13190.1|13185.3|258
1654551600000|2022-06-06 21:40:00|13191.7|13188|13191.3|13186.9|13192.9|13188.2|13190.4|13186.5|130
1654551900000|2022-06-06 21:45:00|13191.5|13186.5|13193.2|13189.2|13194.2|13189.3|13190.4|13186.4|168
1654552200000|2022-06-06 21:50:00|13193.1|13189.1|13193.5|13189.4|13194.8|13190.4|13192.9|13188.4|264
1654552500000|2022-06-06 21:55:00|13193.4|13189.3|13192.8|13189.1|13194.4|13190.3|13191.9|13188.4|408
1654552800000|2022-06-06 22:00:00|13192.7|13189.2|13196.8|13192.9|13197.7|13194|13192.1|13188.5|705
1654553100000|2022-06-06 22:05:00|13197|13193.3|13195.9|13193|13197.5|13193.6|13194.8|13191.3|433
1654553400000|2022-06-06 22:10:00|13196.3|13192.9|13195.7|13193|13197.6|13193.8|13195.1|13191.3|403
1654553700000|2022-06-06 22:15:00|13195.8|13193.1|13197.5|13195.9|13198.7|13196|13194.6|13192.3|556
1654554000000|2022-06-06 22:20:00|13197.7|13195.6|13199.6|13197.8|13200.6|13198.8|13196.4|13194.8|1199
1654554300000|2022-06-06 22:25:00|13199.3|13197.9|13201.5|13199.3|13205|13203.5|13199.1|13197.6|1226
1654554600000|2022-06-06 22:30:00|13201.6|13199.4|13194.7|13193.1|13201.6|13199.5|13194.4|13192.6|790
1654554900000|2022-06-06 22:35:00|13194.8|13193.2|13192.6|13191.6|13195.5|13193.7|13190.4|13189.1|1036
1654555200000|2022-06-06 22:40:00|13193|13191.5|13193.4|13191.3|13194.8|13192.9|13191.9|13190.3|866
1654555500000|2022-06-06 22:45:00|13193|13191.2|13194.4|13192.7|13195.2|13193.8|13193|13191.2|917
1654555800000|2022-06-06 22:50:00|13194.3|13192.6|13194|13193|13195.4|13193.4|13193.4|13191.8|757
1654556100000|2022-06-06 22:55:00|13193.9|13192.9|13193.9|13192.9|13195.5|13193.7|13193.3|13192.1|801
1654556400000|2022-06-06 23:00:00|13194.1|13193.1|13200.8|13199.2|13200.8|13199.5|13193|13192.2|647
1654556700000|2022-06-06 23:05:00|13200.5|13199.5|13200.9|13200.2|13201.8|13200.8|13199|13198.3|606
1654557000000|2022-06-06 23:10:00|13201.1|13200.1|13197.9|13197.2|13201.9|13201|13197.4|13196.6|542
1654557300000|2022-06-06 23:15:00|13198|13197.3|13200.4|13199.7|13201.6|13200.7|13197.9|13197.2|536
1654557600000|2022-06-06 23:20:00|13200.5|13199.8|13215.7|13214.7|13220.4|13218.5|13200.5|13199.7|1240
1654557900000|2022-06-06 23:25:00|13215.5|13214.5|13216.2|13215.2|13217.9|13217|13213.1|13212.2|751
1654558200000|2022-06-06 23:30:00|13216|13215|13226.2|13225.2|13226.5|13225.4|13215.8|13214.8|1000
1654558500000|2022-06-06 23:35:00|13226.5|13225.5|13229.5|13228.5|13231|13229.8|13224.5|13223.5|984
1654558800000|2022-06-06 23:40:00|13229.2|13228.4|13222.6|13221.6|13229.9|13229.1|13219.8|13218.9|940
1654559100000|2022-06-06 23:45:00|13222.7|13221.7|13227|13226|13230.4|13229.1|13221.5|13220.5|953
1654559400000|2022-06-06 23:50:00|13226.9|13225.9|13224.3|13223.3|13229.9|13228.9|13222.5|13221.6|875
1654559700000|2022-06-06 23:55:00|13224.4|13223.4|13218.2|13217.5|13224.6|13223.7|13217.1|13216.3|739
1654560000000|2022-06-07 00:00:00|13218.3|13217.6|13217.2|13216.2|13220.6|13219.8|13210|13209.1|1235
1654560300000|2022-06-07 00:05:00|13216.6|13215.6|13212.8|13212.1|13222|13221|13212.8|13212.1|1080
1654560600000|2022-06-07 00:10:00|13212.7|13212|13213.9|13213.2|13216.8|13215.8|13209.9|13208.9|1009
1654560900000|2022-06-07 00:15:00|13213.7|13213|13215.2|13214.5|13218.6|13217.6|13209.9|13209.2|984
1654561200000|2022-06-07 00:20:00|13215.3|13214.6|13220.5|13219.8|13224.8|13223.8|13211.9|13211.2|1131
1654561500000|2022-06-07 00:25:00|13220.6|13219.9|13229.7|13228.7|13234.9|13233.1|13218.6|13217.9|986
1654561800000|2022-06-07 00:30:00|13229.8|13228.8|13225.7|13225|13232.9|13231.9|13225|13223.6|1064
1654562100000|2022-06-07 00:35:00|13225.6|13224.6|13218|13217|13231.8|13231|13216.7|13215.7|1101
1654562400000|2022-06-07 00:40:00|13218.4|13217.7|13224.4|13223.4|13230.2|13229.1|13218.4|13217.6|1033
1654562700000|2022-06-07 00:45:00|13224.2|13223.2|13218.9|13218.2|13226.6|13225.6|13218|13217.3|990
1654563000000|2022-06-07 00:50:00|13219|13218|13222.5|13221.5|13226.7|13225.8|13216.2|13215.2|1155
1654563300000|2022-06-07 00:55:00|13222.6|13221.1|13222.9|13222.2|13227.2|13226.3|13221|13220|1080
1654563600000|2022-06-07 01:00:00|13223.5|13222.8|13229.1|13228.4|13233.7|13232.7|13223.4|13222.7|999
1654563900000|2022-06-07 01:05:00|13229.2|13228.5|13237.3|13236.6|13248.3|13247.2|13227.1|13226.4|1308
1654564200000|2022-06-07 01:10:00|13237.1|13236.1|13247.4|13246.4|13249.9|13248.9|13237.1|13236.1|1074
1654564500000|2022-06-07 01:15:00|13247.2|13246.5|13264.8|13263.8|13269.4|13268.1|13246.1|13245.1|1872
1654564800000|2022-06-07 01:20:00|13265.1|13263.4|13270.2|13269.2|13275.9|13274.9|13262.7|13261.5|1391
1654565100000|2022-06-07 01:25:00|13270.4|13269.4|13266.3|13265.3|13272.3|13271.3|13260.3|13259.3|1228
1654565400000|2022-06-07 01:30:00|13266.2|13265.2|13273.3|13272.6|13276.1|13275.1|13265.2|13264.5|1278
1654565700000|2022-06-07 01:35:00|13273.2|13272.5|13266.3|13265.3|13273.5|13272.6|13263.5|13262.5|956
1654566000000|2022-06-07 01:40:00|13266.2|13265.2|13260.5|13259.8|13268.7|13268|13260.3|13259.3|982
1654566300000|2022-06-07 01:45:00|13260.6|13259.9|13262.4|13261.7|13265.3|13264.3|13258.9|13257.9|915
1654566600000|2022-06-07 01:50:00|13262.3|13261.6|13261.7|13260.7|13265.6|13264.6|13259.5|13258.5|885
1654566900000|2022-06-07 01:55:00|13260.6|13259.6|13261.9|13260.9|13262.2|13261.2|13253.2|13252.5|1078
1654567200000|2022-06-07 02:00:00|13261.8|13260.8|13264.7|13263.7|13267.7|13266.6|13260.3|13259.4|1006
1654567500000|2022-06-07 02:05:00|13264.8|13263.8|13267.6|13266.6|13270.8|13269.8|13264.1|13263.1|937
1654567800000|2022-06-07 02:10:00|13267.5|13266.5|13267.4|13266.4|13271.1|13270.1|13266.3|13265.4|781
1654568100000|2022-06-07 02:15:00|13267.5|13266.5|13264.1|13263.1|13270.5|13269.7|13262.2|13261.2|850
1654568400000|2022-06-07 02:20:00|13264|13263|13266.2|13265.2|13268.5|13267.6|13262|13261.1|805
1654568700000|2022-06-07 02:25:00|13266.3|13265.3|13265|13264.3|13267.2|13266.5|13264.7|13263.9|719
1654569000000|2022-06-07 02:30:00|13265.2|13264.2|13265.4|13264.7|13266.3|13265.6|13262.4|13261.4|771
1654569300000|2022-06-07 02:35:00|13265.5|13264.8|13261.1|13260.1|13265.5|13264.8|13259.7|13258.7|692
1654569600000|2022-06-07 02:40:00|13261.2|13260.2|13260.8|13260.1|13261.7|13260.8|13258.4|13257.4|748
1654569900000|2022-06-07 02:45:00|13260.7|13260|13261.9|13260.9|13265.8|13264.9|13259.4|13258.5|852
1654570200000|2022-06-07 02:50:00|13262|13261|13257.4|13256.7|13263.9|13262.9|13252.5|13251.6|840
1654570500000|2022-06-07 02:55:00|13257.6|13256.6|13259.7|13258.7|13260.7|13259.9|13256.5|13255.6|865
1654570800000|2022-06-07 03:00:00|13259.8|13258.8|13257.6|13256.9|13260.1|13259.4|13254.7|13253.9|797
1654571100000|2022-06-07 03:05:00|13258|13257.3|13256.9|13256.2|13259.2|13258.3|13256.4|13255.7|658
1654571400000|2022-06-07 03:10:00|13256.7|13256|13254.9|13254.2|13257.6|13256.7|13253.1|13252.2|728
1654571700000|2022-06-07 03:15:00|13255|13254.3|13259|13258.3|13260.9|13260.2|13253|13252.3|933
1654572000000|2022-06-07 03:20:00|13258.9|13258.2|13260.1|13259.4|13260.2|13259.5|13257.7|13256.9|709
1654572300000|2022-06-07 03:25:00|13260|13259.3|13265|13264.3|13267.7|13267|13259.9|13259.2|876
1654572600000|2022-06-07 03:30:00|13265.1|13264.4|13263.8|13263.1|13266.2|13265.5|13262.7|13262|730
1654572900000|2022-06-07 03:35:00|13264.3|13263.3|13262.9|13262.2|13264.5|13263.8|13261.7|13261|763
1654573200000|2022-06-07 03:40:00|13263|13262.3|13261.5|13260.8|13263|13262.3|13259.5|13258.8|803
1654573500000|2022-06-07 03:45:00|13261.6|13260.9|13262|13261.3|13263.2|13262.4|13259.9|13259.1|756
1654573800000|2022-06-07 03:50:00|13261.9|13261.2|13262.4|13261.7|13264.1|13263.1|13259.3|13258.6|768
1654574100000|2022-06-07 03:55:00|13262.7|13262|13260.9|13260.2|13262.7|13262|13258.6|13257.9|808
1654574400000|2022-06-07 04:00:00|13261|13260.3|13260.6|13259.9|13262.1|13261.4|13258.4|13257.7|609
1654574700000|2022-06-07 04:05:00|13260.7|13260|13261.2|13260.5|13262.1|13261.3|13260.6|13259.9|667
1654575000000|2022-06-07 04:10:00|13261.3|13260.6|13259.4|13258.7|13262.2|13261.5|13258.7|13258|646
1654575300000|2022-06-07 04:15:00|13259.5|13258.8|13261.3|13260.6|13264|13263.2|13259.4|13258.7|689
1654575600000|2022-06-07 04:20:00|13261.2|13260.5|13263.1|13262.4|13263.6|13262.9|13260.4|13259.7|691
1654575900000|2022-06-07 04:25:00|13263|13262.3|13266.3|13265.3|13266.6|13265.6|13261.7|13260.7|920
1654576200000|2022-06-07 04:30:00|13266.5|13265.5|13267.6|13266.6|13270.8|13269.8|13263.7|13262.7|1514
1654576500000|2022-06-07 04:35:00|13267.4|13266.4|13278.5|13277.5|13281|13280|13267.2|13266.2|1275
1654576800000|2022-06-07 04:40:00|13278.4|13277.4|13285.8|13284.8|13288.2|13287.2|13275.3|13274.5|1203
1654577100000|2022-06-07 04:45:00|13285.7|13284.7|13287.6|13286.6|13289.2|13288.2|13283.7|13282.7|1217
1654577400000|2022-06-07 04:50:00|13287.5|13286.5|13287.1|13286.1|13289.2|13288.3|13284.7|13284|930
1654577700000|2022-06-07 04:55:00|13287|13286|13295.1|13294.4|13295.3|13294.6|13284.7|13284|1106
1654578000000|2022-06-07 05:00:00|13294.9|13294.2|13294.1|13293.4|13296.8|13295.8|13290.8|13290|1010
1654578300000|2022-06-07 05:05:00|13294|13293.3|13291.3|13290.6|13295.3|13294.3|13288.4|13287.6|1105
1654578600000|2022-06-07 05:10:00|13291.2|13290.5|13283.8|13283.1|13291.5|13290.7|13282|13281.3|1045
1654578900000|2022-06-07 05:15:00|13283.7|13283|13285.4|13284.7|13285.4|13284.7|13280.1|13279.1|783
1654579200000|2022-06-07 05:20:00|13285.6|13284.6|13284.9|13284.2|13289|13288.1|13284.7|13284|894
1654579500000|2022-06-07 05:25:00|13285.1|13284.1|13287.6|13286.9|13288.8|13288|13283.8|13283|1015
1654579800000|2022-06-07 05:30:00|13287.7|13287|13289.5|13288.5|13290.8|13290.1|13286.3|13285.5|946
1654580100000|2022-06-07 05:35:00|13289.4|13288.4|13289.4|13288.7|13292.3|13291.6|13289.2|13288.4|823
1654580400000|2022-06-07 05:40:00|13289.5|13288.8|13286.4|13285.7|13289.5|13288.8|13285.5|13284.7|777
1654580700000|2022-06-07 05:45:00|13286.3|13285.6|13282.1|13281.4|13287.4|13286.7|13281.9|13281.2|836
1654581000000|2022-06-07 05:50:00|13282|13281.3|13284.8|13284.1|13285.3|13284.3|13279.5|13278.8|803
1654581300000|2022-06-07 05:55:00|13284.7|13284|13289.7|13288.7|13289.8|13288.8|13282.1|13281.4|838
1654581600000|2022-06-07 06:00:00|13290|13289|13296.9|13296.2|13298.9|13297.9|13288.4|13287.7|1175
1654581900000|2022-06-07 06:05:00|13296.8|13296.1|13296.5|13295.8|13297.9|13297.2|13293.3|13292.6|1007
1654582200000|2022-06-07 06:10:00|13296.6|13295.9|13297.7|13297|13299|13298.3|13294.8|13294.1|1015
1654582500000|2022-06-07 06:15:00|13297.8|13297.1|13294.7|13294|13300.6|13299.8|13293.4|13292.5|990
1654582800000|2022-06-07 06:20:00|13294.6|13293.9|13291.9|13291.2|13296.7|13295.9|13288.2|13287.3|963
1654583100000|2022-06-07 06:25:00|13291.7|13291|13293.1|13292.4|13294.6|13293.7|13289.9|13289|819
1654583400000|2022-06-07 06:30:00|13293.3|13292.6|13290.2|13289.5|13297.6|13296.9|13288.9|13288.1|847
1654583700000|2022-06-07 06:35:00|13290.1|13289.4|13286.2|13285.5|13290.2|13289.5|13283.9|13283.1|943
1654584000000|2022-06-07 06:40:00|13286.5|13285.4|13275.2|13274.5|13290.1|13289.4|13273.8|13272.8|972
1654584300000|2022-06-07 06:45:00|13275.1|13274.4|13268|13267.3|13276.8|13276.1|13258.5|13257.7|1299
1654584600000|2022-06-07 06:50:00|13268.3|13267.6|13271.9|13271.2|13272|13271.3|13261.2|13260.2|1029
1654584900000|2022-06-07 06:55:00|13271.8|13271.1|13276.1|13275.1|13277.4|13276.6|13271.5|13270.8|959
1654585200000|2022-06-07 07:00:00|13276.2|13275.2|13274.8|13274.1|13281.6|13280.6|13273.9|13273.1|1172
1654585500000|2022-06-07 07:05:00|13274.9|13274.2|13268.3|13267.6|13275|13274.2|13257|13256|1254
1654585800000|2022-06-07 07:10:00|13268.6|13267.9|13272.5|13271.8|13273.7|13272.9|13267.6|13266.9|1018
1654586100000|2022-06-07 07:15:00|13272.8|13272.1|13270.9|13270.2|13276.1|13275.4|13266.3|13265.4|1001
1654586400000|2022-06-07 07:20:00|13271|13270.3|13261.7|13261|13274.2|13273.5|13261.2|13260.2|1117
1654586700000|2022-06-07 07:25:00|13263.1|13262.4|13271.9|13270.9|13275.8|13275.1|13263.1|13262.4|1070
1654587000000|2022-06-07 07:30:00|13272.2|13271.5|13268.5|13267.8|13272.6|13271.9|13258.2|13257.5|1277
1654587300000|2022-06-07 07:35:00|13268.6|13267.9|13265.4|13264.7|13269.6|13268.9|13262.4|13261.7|1184
1654587600000|2022-06-07 07:40:00|13265.3|13264.3|13275.9|13275.2|13276.4|13275.4|13265.1|13264.3|1198
1654587900000|2022-06-07 07:45:00|13275.8|13275.1|13280.9|13280.2|13283.2|13282.5|13274.4|13273.6|1040
1654588200000|2022-06-07 07:50:00|13281|13280.3|13277.8|13277.1|13283.4|13282.7|13276.8|13275.9|905
1654588500000|2022-06-07 07:55:00|13277.7|13277|13277.9|13276.9|13280.6|13279.1|13275.4|13274.5|982
1654588800000|2022-06-07 08:00:00|13277.8|13276.8|13273.6|13272.6|13282.2|13281.4|13271.6|13270.6|809
1654589100000|2022-06-07 08:05:00|13273.7|13272.7|13267.5|13266.5|13275.2|13274.2|13265.9|13264.9|916
1654589400000|2022-06-07 08:10:00|13267.4|13266.8|13268.5|13267.5|13270|13269.2|13264.8|13263.8|819
1654589700000|2022-06-07 08:15:00|13268.4|13267.4|13267.7|13267|13270.7|13269.9|13264.7|13263.7|865
1654590000000|2022-06-07 08:20:00|13267.6|13266.9|13261.4|13260.4|13270.1|13269.2|13260|13259|925
1654590300000|2022-06-07 08:25:00|13261.3|13260.3|13255.5|13254.5|13262.2|13261.2|13255.4|13254.4|830
1654590600000|2022-06-07 08:30:00|13255.6|13254.6|13264.7|13264|13266|13265.1|13255|13254.3|843
1654590900000|2022-06-07 08:35:00|13264.8|13264.1|13262.5|13261.8|13265.4|13264.4|13261.7|13260.8|733
1654591200000|2022-06-07 08:40:00|13262.4|13261.7|13263|13262|13268.5|13267.5|13260.3|13259.3|903
1654591500000|2022-06-07 08:45:00|13262.8|13261.8|13267.6|13266.6|13271.3|13270.4|13262.8|13261.4|848
1654591800000|2022-06-07 08:50:00|13267.5|13266.5|13269.7|13268.7|13269.8|13268.9|13264.8|13264|530
1654592100000|2022-06-07 08:55:00|13269.2|13268.5|13275.3|13274.3|13275.8|13274.9|13268.8|13268.1|672
1654592400000|2022-06-07 09:00:00|13275.4|13274.4|13275.9|13274.9|13277.7|13276.7|13274.8|13274.1|794
1654592700000|2022-06-07 09:05:00|13275.6|13274.6|13265.5|13264.5|13277.3|13276.3|13265.2|13264.2|847
1654593000000|2022-06-07 09:10:00|13265.6|13264.6|13264.9|13263.9|13267.3|13266.1|13262.5|13261.4|653
1654593300000|2022-06-07 09:15:00|13264.7|13263.7|13263.3|13262.3|13266|13265.1|13262.2|13260.9|653
1654593600000|2022-06-07 09:20:00|13263.2|13262.2|13267.4|13266.4|13269.4|13268.4|13262|13261|622
1654593900000|2022-06-07 09:25:00|13267.5|13266.5|13267.5|13266.5|13268.3|13267.3|13264.7|13263.9|622
1654594200000|2022-06-07 09:30:00|13267.6|13266.9|13268.6|13267.6|13272.2|13271.3|13267.5|13266.6|584
1654594500000|2022-06-07 09:35:00|13268.7|13267.7|13271.7|13270.7|13271.9|13270.9|13268.6|13267.6|522
1654594800000|2022-06-07 09:40:00|13271.8|13270.8|13270.7|13269.7|13272.8|13271.8|13270.1|13269.2|543
1654595100000|2022-06-07 09:45:00|13270.6|13269.6|13269.4|13268.4|13272|13271|13268.2|13267.1|508
1654595400000|2022-06-07 09:50:00|13269.3|13268.3|13271.2|13270.2|13272.5|13271.5|13269.3|13268|589
1654595700000|2022-06-07 09:55:00|13271.1|13270.1|13268.1|13267.1|13273.5|13272.5|13267.8|13266.7|629
1654596000000|2022-06-07 10:00:00|13268|13267|13270.2|13269.2|13273.5|13272.6|13268|13266.7|840
1654596300000|2022-06-07 10:05:00|13270.1|13269.1|13267.4|13266.4|13272.3|13271|13267.3|13266.3|467
1654596600000|2022-06-07 10:10:00|13267.5|13266.5|13268.4|13267.4|13270.6|13269.5|13265.6|13264.5|581
1654596900000|2022-06-07 10:15:00|13268.3|13267.3|13268|13267|13270.9|13270|13267.2|13266.4|672
1654597200000|2022-06-07 10:20:00|13267.9|13266.9|13269.2|13268.2|13270.7|13269.4|13267.6|13266.2|571
1654597500000|2022-06-07 10:25:00|13269.4|13267.9|13273.5|13272.5|13274.5|13273.6|13268.3|13267.1|578
1654597800000|2022-06-07 10:30:00|13273.6|13272.6|13272.8|13272.1|13273.7|13272.7|13270.8|13269.8|663
1654598100000|2022-06-07 10:35:00|13273|13272|13267.4|13266.4|13273.6|13272.8|13267.2|13266.4|700
1654598400000|2022-06-07 10:40:00|13267.6|13266.6|13271.4|13270.4|13272.3|13271.1|13266.4|13265.7|657
1654598700000|2022-06-07 10:45:00|13271.1|13270.1|13273.2|13272.2|13273.5|13272.4|13268.1|13267.4|670
1654599000000|2022-06-07 10:50:00|13272.8|13271.8|13276.7|13275.7|13277|13276|13271.5|13270.5|696
1654599300000|2022-06-07 10:55:00|13276.8|13275.8|13286|13285|13286.4|13285.5|13275.5|13274.6|1003
1654599600000|2022-06-07 11:00:00|13285.9|13284.9|13282|13281.3|13286.4|13285.3|13281.7|13281|791
1654599900000|2022-06-07 11:05:00|13282.1|13281.1|13282.5|13281.8|13283.8|13283.1|13279|13278.2|800
1654600200000|2022-06-07 11:10:00|13282.4|13281.4|13278.5|13277.5|13284.3|13283.3|13278|13277|916
1654600500000|2022-06-07 11:15:00|13278.6|13277.6|13281.2|13280.2|13282.5|13281.5|13277|13276.2|814
1654600800000|2022-06-07 11:20:00|13281.3|13280.3|13276.5|13275.5|13281.8|13280.8|13273.6|13272.3|805
1654601100000|2022-06-07 11:25:00|13275.9|13275.2|13278.1|13277.1|13279.2|13278.2|13275.2|13274.3|517
1654601400000|2022-06-07 11:30:00|13278|13277|13280|13279.3|13281.1|13280.3|13277.2|13276|515
1654601700000|2022-06-07 11:35:00|13279.9|13279.2|13281.1|13280.1|13281.6|13280.9|13276.1|13274.8|601
1654602000000|2022-06-07 11:40:00|13281|13280.3|13281.3|13280.3|13283.8|13283|13280.5|13279.3|672
1654602300000|2022-06-07 11:45:00|13281.2|13280.2|13280.7|13279.7|13283.9|13282.9|13279.9|13278.4|586
1654602600000|2022-06-07 11:50:00|13280.8|13279.8|13286.6|13285|13286.7|13285.7|13278.3|13277.1|771
1654602900000|2022-06-07 11:55:00|13286.3|13285.3|13286.8|13285.8|13288.5|13287.2|13285.1|13283.9|856
1654603200000|2022-06-07 12:00:00|13286.7|13285.7|13288.8|13287.8|13290.3|13289.2|13284.9|13284.1|947
1654603500000|2022-06-07 12:05:00|13288.9|13287.9|13288.9|13287.9|13290.2|13289.1|13287.7|13286.7|551
1654603800000|2022-06-07 12:10:00|13289|13288|13287|13286|13289|13288|13283.2|13282.1|821
1654604100000|2022-06-07 12:15:00|13286.8|13286.1|13287.4|13286.4|13290.3|13289.3|13283.2|13282.5|745
1654604400000|2022-06-07 12:20:00|13287.3|13286.6|13279.7|13278.7|13288.1|13287.3|13278.6|13277.3|984
1654604700000|2022-06-07 12:25:00|13279.5|13278.8|13279.2|13277.5|13281.2|13279.9|13275.6|13274.3|998
1654605000000|2022-06-07 12:30:00|13279.3|13277.2|13278.4|13277.7|13279.3|13278.2|13275.6|13274.6|780
1654605300000|2022-06-07 12:35:00|13278.3|13277.6|13266.7|13265.7|13278.6|13277.7|13264.7|13263.7|1042
1654605600000|2022-06-07 12:40:00|13266.8|13265.8|13263.3|13262.3|13266.8|13265.8|13256.3|13255.2|1150
1654605900000|2022-06-07 12:45:00|13263.2|13262.2|13274.7|13273.7|13276.8|13275.6|13263.1|13262|1121
1654606200000|2022-06-07 12:50:00|13274.6|13273.9|13275.3|13274.3|13276.7|13275.8|13272.2|13271.1|890
1654606500000|2022-06-07 12:55:00|13275.4|13274.4|13280.2|13279.2|13282|13280.9|13274.3|13273.1|883
1654606800000|2022-06-07 13:00:00|13280.6|13279.6|13270.6|13269.9|13281.3|13280|13270|13269|1016
1654607100000|2022-06-07 13:05:00|13270.8|13270.1|13273.9|13272.9|13275.8|13274.4|13270.2|13269.2|818
1654607400000|2022-06-07 13:10:00|13273.8|13272.8|13276.8|13275.2|13278.8|13277.3|13272.6|13271.2|1108
1654607700000|2022-06-07 13:15:00|13276.4|13275.4|13283.8|13282.8|13284.5|13283.4|13275.5|13274.5|934
1654608000000|2022-06-07 13:20:00|13283.9|13282.9|13279.2|13278.2|13286.1|13285.1|13276.8|13275.8|907
1654608300000|2022-06-07 13:25:00|13279.5|13278|13276.9|13275.9|13280.7|13279.7|13272.2|13271.2|906
1654608600000|2022-06-07 13:30:00|13277|13276|13274.1|13273.4|13279.5|13278.5|13272.9|13272.2|1223
1654608900000|2022-06-07 13:35:00|13274.3|13273.3|13278.6|13277.9|13281.2|13280|13273.5|13272.5|1077
1654609200000|2022-06-07 13:40:00|13279|13278.3|13274.2|13273.2|13280.1|13278.8|13272.9|13271.8|1169
1654609500000|2022-06-07 13:45:00|13274.4|13272.9|13244.2|13243.2|13274.4|13273.4|13241.6|13240.2|1756
1654609800000|2022-06-07 13:50:00|13244|13243|13252.6|13251.6|13253.9|13252.9|13243|13241.8|1594
1654610100000|2022-06-07 13:55:00|13252.2|13251.2|13256.6|13254.7|13257.9|13256.5|13248.1|13246.9|1242
1654610400000|2022-06-07 14:00:00|13256.3|13254.8|13263.3|13262.3|13266.9|13265.9|13253.7|13252.4|1149
1654610700000|2022-06-07 14:05:00|13263.4|13262.4|13265.4|13264.4|13265.8|13264.8|13260.4|13259.1|869
1654611000000|2022-06-07 14:10:00|13265.7|13264.7|13265.4|13264.4|13269|13268|13263.4|13262.2|842
1654611300000|2022-06-07 14:15:00|13265.5|13264.5|13257.7|13256.7|13265.9|13264.9|13256.7|13255.6|838
1654611600000|2022-06-07 14:20:00|13257.9|13256.9|13261.4|13260.4|13265.3|13264.1|13257.6|13256.6|970
1654611900000|2022-06-07 14:25:00|13261.2|13260.5|13255.7|13254.7|13262.5|13261.4|13255|13253.8|887
1654612200000|2022-06-07 14:30:00|13255.8|13254.8|13260.9|13259.9|13264.8|13263.8|13255|13254|992
1654612500000|2022-06-07 14:35:00|13261|13260|13260.2|13259.2|13261.1|13260.1|13257.6|13256.7|839
1654612800000|2022-06-07 14:40:00|13260.6|13259.1|13242|13241|13260.6|13259.3|13238.9|13237.8|1615
1654613100000|2022-06-07 14:45:00|13242.3|13241.3|13235.8|13234.8|13245.7|13245|13235.3|13233.5|1232
1654613400000|2022-06-07 14:50:00|13235.9|13234.9|13240.9|13239.4|13247.8|13246.5|13232.4|13231.1|1642
1654613700000|2022-06-07 14:55:00|13240.6|13239.6|13248.6|13247.6|13249.1|13248|13239.8|13238.5|1006
1654614000000|2022-06-07 15:00:00|13248.7|13247.7|13242.8|13241.8|13249.3|13248.2|13241.4|13240|1079
1654614300000|2022-06-07 15:05:00|13243.1|13241.5|13244.4|13243.4|13247.1|13246.1|13242.7|13241.5|784
1654614600000|2022-06-07 15:10:00|13244.3|13243.6|13245|13244.3|13247.7|13246.7|13241.9|13240.9|796
1654614900000|2022-06-07 15:15:00|13244.9|13244.2|13248.1|13247.1|13248.2|13247.5|13236|13235|864
1654615200000|2022-06-07 15:20:00|13248|13247|13247.5|13246.5|13249.1|13248.1|13246.3|13245.1|686
1654615500000|2022-06-07 15:25:00|13247.6|13246.6|13251.6|13250.6|13252.1|13250.9|13246.1|13245.1|773
1654615800000|2022-06-07 15:30:00|13251.5|13250.5|13256.5|13255.8|13256.5|13255.8|13249.8|13248.7|584
1654616100000|2022-06-07 15:35:00|13256.3|13255.6|13257.7|13256.7|13259.8|13258.7|13255.3|13254.4|775
1654616400000|2022-06-07 15:40:00|13257.8|13256.8|13259.3|13257.8|13260.1|13259.2|13255.7|13254.9|716
1654616700000|2022-06-07 15:45:00|13259.4|13257.9|13256.4|13255.7|13260.7|13259.6|13255.1|13254.1|562
1654617000000|2022-06-07 15:50:00|13256.3|13255.3|13252.6|13251.9|13256.3|13255.3|13251.1|13250.2|523
1654617300000|2022-06-07 15:55:00|13252.7|13251.7|13254.3|13253.3|13256.1|13255.2|13252.3|13251.1|517
1654617600000|2022-06-07 16:00:00|13254.2|13253.2|13254.2|13253.2|13254.7|13253.5|13251.5|13249.9|405
1654617900000|2022-06-07 16:05:00|13254.7|13254|13257.2|13255.1|13257.4|13256.2|13254.2|13253|598
1654618200000|2022-06-07 16:10:00|13257|13255.3|13257.8|13256.8|13259.5|13257.9|13255.9|13255|596
1654618500000|2022-06-07 16:15:00|13258|13256.5|13262.9|13261.9|13263|13262.1|13257.2|13256.4|480
1654618800000|2022-06-07 16:20:00|13263.2|13262.2|13261.9|13260.9|13266|13265.3|13261.5|13260.8|432
1654619100000|2022-06-07 16:25:00|13262.1|13260.6|13261.3|13260.3|13262.6|13261.7|13260.2|13259.4|443
1654619400000|2022-06-07 16:30:00|13261.6|13260|13258.5|13257.8|13262.2|13261.3|13256.3|13255.2|553
1654619700000|2022-06-07 16:35:00|13258.6|13257.6|13258|13257|13261.6|13260.8|13257.7|13256.5|528
1654620000000|2022-06-07 16:40:00|13257.9|13256.9|13259.9|13258.9|13261.5|13260.5|13256.6|13255.6|420
1654620300000|2022-06-07 16:45:00|13259.8|13258.8|13255.9|13254.9|13260.3|13259|13254.7|13254|565
1654620600000|2022-06-07 16:50:00|13256|13255|13256.7|13255.7|13257.1|13256|13254.1|13253.1|507
1654620900000|2022-06-07 16:55:00|13256.6|13255.9|13259.5|13258.5|13260.7|13259.4|13255.8|13254.6|492
1654621200000|2022-06-07 17:00:00|13259.6|13258.6|13261.9|13260.9|13263.6|13262.3|13257.8|13257.1|632
1654621500000|2022-06-07 17:05:00|13262|13261|13266.3|13265.6|13266.7|13265.9|13261.8|13260.6|613
1654621800000|2022-06-07 17:10:00|13266.2|13265.5|13266.3|13265.3|13268.1|13266.9|13264.6|13263.8|379
1654622100000|2022-06-07 17:15:00|13266.2|13265.2|13263.8|13263.1|13266.5|13265.7|13263.7|13262.7|569
1654622400000|2022-06-07 17:20:00|13264.3|13262.7|13258.8|13257.8|13264.3|13263|13258.4|13257.6|544
1654622700000|2022-06-07 17:25:00|13259.2|13258.2|13259|13258|13259.4|13258.3|13254.8|13253.8|720
1654623000000|2022-06-07 17:30:00|13259.2|13257.7|13259.6|13258.6|13260.2|13258.7|13257.6|13256.3|553
1654623300000|2022-06-07 17:35:00|13259.5|13258.5|13258.5|13257.5|13260.1|13258.8|13257.8|13256.2|364
1654623600000|2022-06-07 17:40:00|13258.2|13257.2|13250.2|13249.5|13259.1|13257.6|13249.8|13248.6|495
1654623900000|2022-06-07 17:45:00|13249.5|13248.8|13252.5|13251.5|13255.7|13254.3|13248.8|13247.6|579
1654624200000|2022-06-07 17:50:00|13252.7|13252|13254.6|13253|13255.4|13254.6|13252.3|13251.2|529
1654624500000|2022-06-07 17:55:00|13254.7|13252.8|13254.4|13253.4|13255|13253.4|13252|13250.9|767
1654624800000|2022-06-07 18:00:00|13254.3|13253.3|13255.2|13254.5|13257.8|13256.8|13254.2|13253|589
1654625100000|2022-06-07 18:05:00|13255.1|13254.4|13251.2|13250.2|13257.3|13256.1|13250.5|13249.2|545
1654625400000|2022-06-07 18:10:00|13251.4|13250.4|13250.1|13249.4|13251.6|13250.4|13248.7|13247.8|622
1654625700000|2022-06-07 18:15:00|13250.2|13249.5|13250.9|13249.9|13252.8|13251.8|13249.7|13248.9|664
1654626000000|2022-06-07 18:20:00|13250.8|13249.8|13250.5|13249.5|13252|13251|13249.5|13248.5|606
1654626300000|2022-06-07 18:25:00|13250.6|13249.6|13250.6|13249.6|13251.1|13249.9|13248.4|13247.4|459
1654626600000|2022-06-07 18:30:00|13250.5|13249.5|13251.9|13250.9|13252.5|13251.1|13247.6|13246.3|626
1654626900000|2022-06-07 18:35:00|13251.8|13250.8|13251.5|13250.5|13254.6|13253.2|13249.4|13248.2|765
1654627200000|2022-06-07 18:40:00|13251.4|13250.8|13251.8|13251.1|13254.1|13253.2|13250.6|13249.6|609
1654627500000|2022-06-07 18:45:00|13252.1|13251.4|13253.8|13252.8|13255|13253.4|13250.7|13249.4|742
1654627800000|2022-06-07 18:50:00|13254.1|13252.5|13254.2|13253.5|13255.7|13254.6|13253.1|13252.1|423
1654628100000|2022-06-07 18:55:00|13254.1|13253.4|13256.1|13255.1|13257.4|13256.4|13253.5|13252.8|635
1654628400000|2022-06-07 19:00:00|13256.2|13255.2|13255.8|13254.8|13257.5|13256.4|13254.2|13253.2|637
1654628700000|2022-06-07 19:05:00|13256.2|13254.3|13254.2|13253.2|13256.7|13255.4|13253.9|13253.1|595
1654629000000|2022-06-07 19:10:00|13254.1|13253.1|13258.2|13257.2|13258.2|13257.3|13253.8|13252.5|408
1654629300000|2022-06-07 19:15:00|13258.1|13257.1|13260.2|13258.6|13261|13259.9|13257.9|13256.7|477
1654629600000|2022-06-07 19:20:00|13260.1|13258.5|13258.4|13257.4|13260.2|13259.2|13257.9|13257|468
1654629900000|2022-06-07 19:25:00|13258.5|13257.5|13260.4|13259.7|13262.2|13261.2|13258.4|13257.2|432
1654630200000|2022-06-07 19:30:00|13260.7|13260|13260.7|13259.7|13262.6|13261.8|13258.9|13257.9|605
1654630500000|2022-06-07 19:35:00|13260.6|13259.6|13261.9|13261.2|13262.9|13261.7|13259.6|13258.4|469
1654630800000|2022-06-07 19:40:00|13262|13261|13263.2|13262.2|13264.4|13263.6|13261.2|13260.2|523
1654631100000|2022-06-07 19:45:00|13263.4|13262.5|13263.1|13262.1|13265|13263.9|13262.2|13261.3|444
1654631400000|2022-06-07 19:50:00|13262.9|13261.9|13262.5|13261.5|13264.5|13263.3|13262.3|13261.1|597
1654631700000|2022-06-07 19:55:00|13262.4|13261.4|13264.5|13263.5|13265.3|13264.4|13262.3|13260.9|522
1654632000000|2022-06-07 20:00:00|13264.2|13263.3|13264.4|13263.4|13265.3|13264.4|13262.9|13262|365
1654632300000|2022-06-07 20:05:00|13264.5|13263.5|13265.8|13264.8|13266.6|13265.6|13264.4|13263.2|384
1654632600000|2022-06-07 20:10:00|13266|13265|13266.1|13265.1|13268.1|13267.1|13265.7|13264.7|288
1654632900000|2022-06-07 20:15:00|13266|13265|13264.8|13263.8|13266.5|13265.4|13264.8|13263.4|218
1654633200000|2022-06-07 20:20:00|13264.1|13263.4|13263.7|13262.7|13264.9|13263.7|13263.1|13261.7|291
1654633500000|2022-06-07 20:25:00|13263.8|13262.8|13265.3|13264.3|13266|13265.2|13262.1|13260.6|388
1654633800000|2022-06-07 20:30:00|13264.9|13263.7|13265.3|13264.3|13265.9|13265|13262.8|13261.4|514
1654634100000|2022-06-07 20:35:00|13265.4|13264.4|13263.9|13262.9|13266.2|13265.2|13263.2|13262.3|194
1654634400000|2022-06-07 20:40:00|13263.8|13262.8|13264.1|13263.1|13264.9|13264|13263.8|13262.8|244
1654634700000|2022-06-07 20:45:00|13264.5|13262.9|13264.7|13263.7|13266.4|13265.2|13264|13262.6|370
1654635000000|2022-06-07 20:50:00|13264.8|13263.8|13264.7|13263|13265.6|13264.2|13264.1|13262.7|596
1654635300000|2022-06-07 20:55:00|13264.8|13262.7|13263|13257|13266|13263.5|13262.9|13256.9|435
1654635600000|2022-06-07 21:00:00|13262.7|13256.7|13263.9|13257.9|13264.1|13258.1|13261.2|13255.2|52
1654635900000|2022-06-07 21:05:00|13264|13258|13263.9|13257.9|13264.1|13258.1|13263.5|13257.5|125
1654636200000|2022-06-07 21:10:00|13263.8|13257.8|13263|13257|13264.7|13258.9|13262.4|13256.4|427
1654636500000|2022-06-07 21:15:00|13262.9|13256.9|13261.5|13258.9|13263.3|13258.9|13261.5|13256.7|902
1654636800000|2022-06-07 21:20:00|13261.6|13258.6|13262.1|13258.4|13263.5|13258.7|13261.6|13256.6|988
1654637100000|2022-06-07 21:25:00|13262.3|13258.5|13265.5|13260.1|13266|13261.8|13262.2|13257.6|249
1654637400000|2022-06-07 21:30:00|13265.6|13259.7|13264.1|13259.5|13266|13260.2|13263.7|13258.5|201
1654637700000|2022-06-07 21:35:00|13265|13259.3|13264.6|13260|13265.3|13260.5|13261.7|13257.9|224
1654638000000|2022-06-07 21:40:00|13263.6|13260.6|13264.4|13259.2|13265.4|13260.9|13263.6|13258.4|169
1654638300000|2022-06-07 21:45:00|13264.2|13260.3|13264.4|13261.9|13265.9|13261.9|13263.5|13258.2|292
1654638600000|2022-06-07 21:50:00|13264.3|13261.4|13266.4|13261|13267.2|13262.6|13263.7|13260|272
1654638900000|2022-06-07 21:55:00|13266.1|13262.1|13265.9|13261.8|13267|13262.6|13265.2|13260.4|467
1654639200000|2022-06-07 22:00:00|13265.8|13261.3|13263|13260.4|13266.7|13261.7|13261.3|13257.9|598
1654639500000|2022-06-07 22:05:00|13263.1|13260.3|13265.6|13262.5|13266.2|13263|13261.7|13258.2|412
1654639800000|2022-06-07 22:10:00|13265.5|13262.4|13264.4|13261.7|13266.3|13263|13262.8|13259.7|527
1654640100000|2022-06-07 22:15:00|13264.6|13261.6|13267.5|13265.5|13268.4|13265.7|13262.8|13260.5|750
1654640400000|2022-06-07 22:20:00|13267.6|13265.2|13270.4|13268.8|13271.7|13269.1|13266.7|13264.9|886
1654640700000|2022-06-07 22:25:00|13270.5|13268.7|13269.3|13267.3|13270.5|13268.8|13265.9|13264.2|614
1654641000000|2022-06-07 22:30:00|13269.4|13267.2|13267.9|13265.9|13270.3|13268.3|13266.1|13264.5|1006
1654641300000|2022-06-07 22:35:00|13268|13265.8|13269.2|13267.5|13269.8|13267.9|13267|13265.3|492
1654641600000|2022-06-07 22:40:00|13268.7|13267.7|13268.6|13266.4|13270.5|13268.4|13266.8|13264.9|728
1654641900000|2022-06-07 22:45:00|13268.5|13266.5|13270.7|13269.2|13272.2|13270.6|13268|13266.2|623
1654642200000|2022-06-07 22:50:00|13270.6|13269.1|13268.2|13267.2|13271.4|13269.1|13267.8|13266.5|672
1654642500000|2022-06-07 22:55:00|13268.4|13266.9|13268.9|13267.9|13270|13268.3|13267.4|13265.8|774
1654642800000|2022-06-07 23:00:00|13269|13268|13269.9|13268.9|13270.5|13269|13268.4|13267.5|580
1654643100000|2022-06-07 23:05:00|13269.8|13268.8|13274.7|13273.7|13275.5|13274.5|13269.6|13268.3|609
1654643400000|2022-06-07 23:10:00|13274.6|13273.6|13278.7|13277|13280.4|13279.1|13274.3|13273.3|794
1654643700000|2022-06-07 23:15:00|13278.6|13276.9|13277.7|13276.7|13278.8|13277.5|13276.2|13275.2|329
1654644000000|2022-06-07 23:20:00|13277.8|13276.8|13278.9|13277.9|13279.1|13278.3|13277|13275.8|258
1654644300000|2022-06-07 23:25:00|13278.8|13277.8|13284|13283|13284.4|13283.2|13278.5|13277.4|305
1654644600000|2022-06-07 23:30:00|13284.4|13282.8|13278.7|13277.7|13284.4|13283|13278.7|13277.4|471
1654644900000|2022-06-07 23:35:00|13278.6|13277.6|13278.4|13277.4|13279|13278|13276.9|13275.7|389
1654645200000|2022-06-07 23:40:00|13278.3|13277.3|13278.6|13277.6|13279.4|13277.7|13277.1|13275.9|528
1654645500000|2022-06-07 23:45:00|13279|13277.4|13279.6|13276.3|13282.2|13280.5|13278|13276.3|894
1654645800000|2022-06-07 23:50:00|13279.3|13276.4|13284.2|13283.2|13284.2|13283.2|13277.8|13276.2|722
1654646100000|2022-06-07 23:55:00|13284.6|13283|13283|13282|13286.4|13284.9|13281.1|13279.8|765
1654646400000|2022-06-08 00:00:00|13282.7|13281.7|13284.8|13283.8|13288.9|13287.9|13277|13275.9|1164
1654646700000|2022-06-08 00:05:00|13285.3|13283.6|13285.8|13284.8|13290.3|13288.9|13284.2|13283.2|735
1654647000000|2022-06-08 00:10:00|13285.7|13284.7|13284.6|13283.6|13287.5|13286.5|13281.8|13280.8|639
1654647300000|2022-06-08 00:15:00|13284.7|13283.7|13280.1|13279.1|13285|13283.9|13279.4|13278.5|393
1654647600000|2022-06-08 00:20:00|13279.8|13278.8|13278.6|13277.6|13280.9|13279.7|13277.7|13277|554
1654647900000|2022-06-08 00:25:00|13278.7|13277.7|13274.7|13273.7|13282.4|13281.7|13272.6|13271.7|593
1654648200000|2022-06-08 00:30:00|13274.6|13273.6|13276.6|13275.9|13276.9|13275.9|13273|13272.1|504
1654648500000|2022-06-08 00:35:00|13276.9|13275.6|13277.8|13277.1|13279.6|13278.7|13275.3|13274.4|390
1654648800000|2022-06-08 00:40:00|13277.4|13276.7|13287.1|13286.1|13287.4|13286.4|13274|13273|560
1654649100000|2022-06-08 00:45:00|13286.7|13285.7|13287.8|13286.8|13289.2|13288.2|13285.9|13285|661
1654649400000|2022-06-08 00:50:00|13287.9|13286.9|13284.6|13283.6|13288.1|13287.1|13280.8|13279.6|1097
1654649700000|2022-06-08 00:55:00|13285.1|13283.1|13307.7|13306.7|13313.7|13310.7|13284.5|13283.1|1217
1654650000000|2022-06-08 01:00:00|13308.1|13306.5|13314.1|13312.5|13315|13313.2|13302|13300.9|1623
1654650300000|2022-06-08 01:05:00|13314.2|13312.6|13319.1|13318.1|13322.3|13321.1|13313.4|13312.1|1395
1654650600000|2022-06-08 01:10:00|13318.3|13317.3|13315.8|13314.8|13321.6|13320.3|13314.8|13313.5|966
1654650900000|2022-06-08 01:15:00|13316.5|13315.5|13300.8|13299.8|13317|13316|13300.7|13299.6|1042
1654651200000|2022-06-08 01:20:00|13300.4|13299.4|13309.4|13308.4|13310|13309|13300.1|13299.1|844
1654651500000|2022-06-08 01:25:00|13309.3|13308.3|13291|13289.3|13309.3|13308.3|13289.5|13287.7|1095
1654651800000|2022-06-08 01:30:00|13290.9|13289.2|13303.1|13302.1|13303.1|13302.1|13290.4|13288.9|1122
1654652100000|2022-06-08 01:35:00|13303.3|13301.8|13303.5|13302.5|13306.8|13305.5|13300.8|13299.8|962
1654652400000|2022-06-08 01:40:00|13303.4|13302.4|13305.4|13304.4|13308.5|13307.5|13302.6|13301.6|789
1654652700000|2022-06-08 01:45:00|13305.3|13304.3|13308.9|13307.9|13311.1|13310.1|13304.5|13303.5|602
1654653000000|2022-06-08 01:50:00|13308.8|13307.8|13315.8|13314.8|13317.8|13316.5|13308.2|13307.2|868
1654653300000|2022-06-08 01:55:00|13315.6|13314.6|13312.8|13311.8|13316|13314.7|13309|13308|679
1654653600000|2022-06-08 02:00:00|13313|13312|13305.1|13304.1|13314.1|13313|13304|13303.3|686
1654653900000|2022-06-08 02:05:00|13305.2|13304.2|13303.1|13302.1|13306.3|13305.3|13301.7|13300.7|484
1654654200000|2022-06-08 02:10:00|13303|13302|13298.7|13297.7|13303|13302|13296.3|13295.5|646
1654654500000|2022-06-08 02:15:00|13298.6|13297.6|13304.5|13303.5|13304.6|13303.6|13298.6|13297.6|637
1654654800000|2022-06-08 02:20:00|13304.3|13303.3|13304|13303|13306|13305|13303.3|13302.1|600
1654655100000|2022-06-08 02:25:00|13303.9|13302.9|13303.3|13302.3|13304.3|13303.3|13298.7|13297.8|652
1654655400000|2022-06-08 02:30:00|13303.4|13302.4|13300.3|13299.3|13305.9|13305.2|13299.3|13298.3|699
1654655700000|2022-06-08 02:35:00|13300.1|13299.1|13297.2|13296.2|13300.3|13299.4|13295.8|13294.9|625
1654656000000|2022-06-08 02:40:00|13297.4|13296.4|13294.6|13293.6|13298.8|13297.8|13294.4|13293.4|557
1654656300000|2022-06-08 02:45:00|13294.7|13293.7|13293.6|13292.6|13295.9|13294.9|13293.6|13292.6|471
1654656600000|2022-06-08 02:50:00|13293.7|13292.7|13300|13299|13300.2|13299.3|13293.6|13292.6|565
1654656900000|2022-06-08 02:55:00|13299.7|13298.7|13302.5|13301.5|13303|13302|13299.5|13298.5|507
1654657200000|2022-06-08 03:00:00|13302.6|13301.6|13298|13297|13302.6|13301.6|13297.7|13296.6|446
1654657500000|2022-06-08 03:05:00|13297.9|13296.9|13303.7|13302.7|13306.6|13305.2|13297.3|13296.2|499
1654657800000|2022-06-08 03:10:00|13304|13303|13303.8|13302.8|13309.3|13308.1|13303.6|13302.5|818
1654658100000|2022-06-08 03:15:00|13304|13303|13295.3|13293.7|13304.4|13303.4|13295.3|13293.7|857
1654658400000|2022-06-08 03:20:00|13295.1|13294.1|13298.7|13297.7|13300|13298.5|13292.4|13291.4|715
1654658700000|2022-06-08 03:25:00|13298.8|13297.8|13302.6|13301.6|13302.7|13301.7|13297.1|13296.1|523
1654659000000|2022-06-08 03:30:00|13302.5|13301.5|13300.3|13299.3|13302.6|13301.6|13298.9|13297.9|531
1654659300000|2022-06-08 03:35:00|13300.2|13299.2|13302.9|13302.2|13304.4|13303.1|13299.1|13298.1|388
1654659600000|2022-06-08 03:40:00|13303.1|13302.4|13306|13305|13306.2|13305.2|13301.6|13300.7|474
1654659900000|2022-06-08 03:45:00|13306.1|13305.1|13305.6|13304.6|13307|13305.9|13304.8|13303.8|383
1654660200000|2022-06-08 03:50:00|13305.2|13304.2|13303.6|13302.6|13305.5|13304.6|13303.4|13302.2|397
1654660500000|2022-06-08 03:55:00|13303.7|13302.7|13306.1|13305.1|13309|13308|13303.6|13302.6|468
1654660800000|2022-06-08 04:00:00|13306.3|13305.3|13307.1|13306.1|13307.3|13306.4|13304.3|13303.3|488
1654661100000|2022-06-08 04:05:00|13307|13306|13308.3|13307.3|13308.9|13307.7|13303.9|13303.1|420
1654661400000|2022-06-08 04:10:00|13308.4|13307.4|13315.1|13314.1|13316.3|13315.3|13308.4|13307.3|748
1654661700000|2022-06-08 04:15:00|13315|13314|13311.8|13310.8|13315.3|13314.3|13310.3|13309.4|535
1654662000000|2022-06-08 04:20:00|13311.9|13310.9|13311.8|13311.1|13312.5|13311.5|13311.1|13310.2|506
1654662300000|2022-06-08 04:25:00|13311.9|13311.2|13312.2|13311.2|13314.2|13313.4|13310.9|13310.2|339
1654662600000|2022-06-08 04:30:00|13312.4|13311.4|13313.9|13312.9|13315.2|13314.3|13311.8|13310.8|390
1654662900000|2022-06-08 04:35:00|13314|13313|13315|13314|13316.6|13315.5|13312.7|13311.7|460
1654663200000|2022-06-08 04:40:00|13314.9|13313.9|13314.5|13313.5|13315.4|13314.5|13313.2|13312.3|529
1654663500000|2022-06-08 04:45:00|13314.6|13313.9|13315.4|13314.4|13318.6|13317.8|13314.5|13313.8|520
1654663800000|2022-06-08 04:50:00|13315.5|13314.5|13317.1|13316.4|13318.9|13318.1|13314|13313|617
1654664100000|2022-06-08 04:55:00|13317.2|13316.5|13325.7|13324.7|13330.6|13329.3|13316.7|13315.7|869
1654664400000|2022-06-08 05:00:00|13325.8|13324.8|13319.9|13318.9|13326.9|13326|13319.1|13318.2|773
1654664700000|2022-06-08 05:05:00|13320|13319|13319.3|13318.3|13322.8|13321.8|13319.1|13318.1|533
1654665000000|2022-06-08 05:10:00|13319.4|13318.4|13317.9|13316.9|13319.4|13318.6|13314.9|13313.9|652
1654665300000|2022-06-08 05:15:00|13318|13317|13317|13316|13319.2|13318.4|13314.5|13313.5|705
1654665600000|2022-06-08 05:20:00|13317.1|13316.1|13316.1|13315.4|13318.2|13317.5|13315.2|13314.4|648
1654665900000|2022-06-08 05:25:00|13316.2|13315.5|13317.5|13316.5|13318.4|13317.4|13315.4|13314.5|496
1654666200000|2022-06-08 05:30:00|13317.4|13316.4|13317.4|13316.4|13317.9|13316.9|13313.6|13312.9|635
1654666500000|2022-06-08 05:35:00|13317.5|13316.5|13317.8|13316.8|13321.3|13320.3|13317.3|13316.3|481
1654666800000|2022-06-08 05:40:00|13317.9|13316.9|13318.3|13317.3|13319.4|13318.4|13314.9|13313.9|450
1654667100000|2022-06-08 05:45:00|13318.4|13317.4|13317.6|13316.6|13320|13319.2|13317.2|13316.1|483
1654667400000|2022-06-08 05:50:00|13317.7|13316.7|13316.2|13315.2|13319.6|13318.7|13315.8|13314.8|517
1654667700000|2022-06-08 05:55:00|13316.3|13315.3|13320.6|13319.6|13322.3|13321|13316|13315|572
1654668000000|2022-06-08 06:00:00|13321.1|13319.5|13310.2|13309.2|13325.4|13324.4|13294.8|13293.1|1464
1654668300000|2022-06-08 06:05:00|13310.3|13309.3|13308.9|13307.9|13312.6|13311.6|13303.9|13302.9|1025
1654668600000|2022-06-08 06:10:00|13308.7|13307.7|13310.4|13309.4|13314.1|13313.1|13306.5|13305.5|987
1654668900000|2022-06-08 06:15:00|13310.5|13309.5|13311|13310|13311.9|13311|13307.8|13306.8|635
1654669200000|2022-06-08 06:20:00|13310.9|13309.9|13318.3|13317.3|13319.4|13318.7|13310.9|13309.8|895
1654669500000|2022-06-08 06:25:00|13318.4|13317.4|13316.1|13314.5|13318.8|13317.9|13315|13313.9|738
1654669800000|2022-06-08 06:30:00|13315.8|13314.8|13315.9|13314.9|13316.7|13315.7|13311|13310|853
1654670100000|2022-06-08 06:35:00|13315.8|13314.8|13316.5|13315.5|13317|13316|13312.3|13311.2|634
1654670400000|2022-06-08 06:40:00|13316.6|13315.6|13321.7|13320.7|13322.4|13321.7|13316.5|13315.4|779
1654670700000|2022-06-08 06:45:00|13321.9|13321.2|13320.6|13319.9|13324|13323|13318.5|13317.5|712
1654671000000|2022-06-08 06:50:00|13320.7|13320|13329.8|13328.8|13339.3|13338.2|13319.9|13319.1|1061
1654671300000|2022-06-08 06:55:00|13329.7|13328.7|13331|13330|13333.5|13332.5|13328.2|13327.2|867
1654671600000|2022-06-08 07:00:00|13331.1|13330.1|13329.1|13328.1|13335.9|13334.6|13324.6|13323.3|1227
1654671900000|2022-06-08 07:05:00|13328.4|13327.7|13325.7|13324.7|13330.2|13329.2|13324|13323|822
1654672200000|2022-06-08 07:10:00|13325.8|13324.8|13331.8|13330.8|13331.8|13330.9|13324.5|13323.5|922
1654672500000|2022-06-08 07:15:00|13331.7|13330.7|13340.6|13339.6|13342.4|13341.1|13330.1|13329.3|1109
1654672800000|2022-06-08 07:20:00|13340.5|13339.5|13350|13349|13350|13349.3|13338.8|13337.9|997
1654673100000|2022-06-08 07:25:00|13349.9|13348.9|13341.9|13340.9|13354.6|13353.9|13338.6|13337.6|1284
1654673400000|2022-06-08 07:30:00|13341.6|13340.6|13341.8|13340.8|13344.4|13343.4|13339.2|13338.2|918
1654673700000|2022-06-08 07:35:00|13342.2|13340.4|13342.6|13341.6|13345.6|13343.9|13337|13336|1085
1654674000000|2022-06-08 07:40:00|13342.5|13341.5|13347.1|13346.1|13348.4|13347.5|13342.5|13341.5|893
1654674300000|2022-06-08 07:45:00|13347.2|13346.2|13346.2|13345.2|13347.7|13346.7|13343.9|13342.9|634
1654674600000|2022-06-08 07:50:00|13346.1|13345.1|13356.5|13355.5|13359.6|13358.6|13346.1|13345.1|1247
1654674900000|2022-06-08 07:55:00|13356.3|13355.3|13358.4|13357.4|13364.3|13363.3|13355.9|13354.7|1185
1654675200000|2022-06-08 08:00:00|13358.6|13357.6|13361.7|13360.7|13368|13367|13356.4|13355.1|1042
1654675500000|2022-06-08 08:05:00|13361.8|13360.8|13362.3|13361.3|13364.2|13363.5|13359|13358|815
1654675800000|2022-06-08 08:10:00|13362.4|13361.4|13365.2|13364.5|13366.4|13365.4|13358.8|13357.8|916
1654676100000|2022-06-08 08:15:00|13365.6|13364.6|13365.6|13364.6|13371.7|13370.5|13364.6|13363.5|929
1654676400000|2022-06-08 08:20:00|13366.1|13365.1|13364.7|13363.7|13369.4|13368.6|13362.5|13361.5|922
1654676700000|2022-06-08 08:25:00|13364.6|13363.6|13365.5|13364.5|13368.4|13367.2|13359.8|13358.4|775
1654677000000|2022-06-08 08:30:00|13365.6|13364.6|13374|13373|13376.9|13375.9|13365.5|13364.5|1113
1654677300000|2022-06-08 08:35:00|13374.1|13373.1|13374.7|13373.7|13380.3|13379.1|13371.7|13370.5|912
1654677600000|2022-06-08 08:40:00|13374.6|13373.6|13379.4|13378.4|13382.2|13380.9|13374.6|13373.3|959
1654677900000|2022-06-08 08:45:00|13379.9|13378.9|13376.8|13375.3|13381.7|13380.7|13374.2|13373.2|865
1654678200000|2022-06-08 08:50:00|13376.6|13375.6|13378.3|13377.3|13384.8|13383.5|13376.5|13375.1|992
1654678500000|2022-06-08 08:55:00|13378.2|13377.5|13384.4|13383.4|13387.3|13386.3|13378.2|13377.2|797
1654678800000|2022-06-08 09:00:00|13384.6|13383.1|13383.7|13382.7|13384.6|13383.4|13379|13378.1|891
1654679100000|2022-06-08 09:05:00|13383.8|13382.8|13380|13379|13384.2|13383.2|13377.1|13376.2|930
1654679400000|2022-06-08 09:10:00|13380.1|13379.1|13370.8|13369.8|13380.5|13379.6|13370.5|13369.5|1074
1654679700000|2022-06-08 09:15:00|13371.2|13369.6|13369.9|13368.9|13374|13372.8|13368|13366.8|825
1654680000000|2022-06-08 09:20:00|13370|13369|13377.4|13376.4|13379|13378|13370|13369|794
1654680300000|2022-06-08 09:25:00|13377.5|13376.5|13377.1|13376.1|13378.8|13378|13373.1|13371.8|948
1654680600000|2022-06-08 09:30:00|13377|13376|13371.8|13371.1|13377.4|13376.5|13371.5|13370.2|811
1654680900000|2022-06-08 09:35:00|13371.9|13370.9|13373.4|13372.4|13376.8|13375.8|13370.6|13369.5|875
1654681200000|2022-06-08 09:40:00|13373.7|13372.1|13374.1|13373.1|13377|13375.3|13372.5|13371.4|822
1654681500000|2022-06-08 09:45:00|13374|13373|13372.8|13371.8|13376.2|13375.2|13370.6|13369.8|518
1654681800000|2022-06-08 09:50:00|13372.3|13371.6|13375.3|13374.3|13375.9|13375.1|13371.2|13370.2|527
1654682100000|2022-06-08 09:55:00|13375|13374|13378.7|13377.7|13378.8|13378|13372.5|13371.8|544
1654682400000|2022-06-08 10:00:00|13378.6|13377.9|13382.6|13381.6|13383.6|13382.6|13377.3|13376.3|620
1654682700000|2022-06-08 10:05:00|13382.3|13381.4|13381.1|13380.1|13383.3|13382.3|13379.8|13378.8|780
1654683000000|2022-06-08 10:10:00|13381|13380|13376|13375|13381.4|13380.4|13375.4|13374.1|676
1654683300000|2022-06-08 10:15:00|13375.9|13374.9|13380.4|13379.4|13380.7|13379.7|13375.2|13374.2|678
1654683600000|2022-06-08 10:20:00|13380.6|13379.6|13385.3|13384.3|13385.5|13384.6|13378.7|13378|751
1654683900000|2022-06-08 10:25:00|13385.2|13384.6|13386.8|13386.1|13386.9|13386.1|13382.4|13381.4|798
1654684200000|2022-06-08 10:30:00|13386.9|13386.2|13396.1|13395.1|13398|13397.3|13386.9|13386.2|943
1654684500000|2022-06-08 10:35:00|13396|13395|13399.6|13398.9|13400.1|13399.2|13395.4|13394.6|705
1654684800000|2022-06-08 10:40:00|13400|13398.6|13398.2|13396.3|13400|13399|13394.4|13393.6|1048
1654685100000|2022-06-08 10:45:00|13398.1|13396.4|13403.6|13402.6|13413.9|13412.9|13396.1|13395.1|1209
1654685400000|2022-06-08 10:50:00|13403.5|13402.5|13402.7|13401.7|13407.6|13406.7|13396.9|13395.9|1153
1654685700000|2022-06-08 10:55:00|13402.8|13401.8|13400.9|13399.9|13404.7|13403.6|13398.8|13397.9|820
1654686000000|2022-06-08 11:00:00|13401.3|13399.6|13394.6|13393.6|13401.4|13400.5|13391.2|13390.2|933
1654686300000|2022-06-08 11:05:00|13394.5|13393.5|13382.3|13381.3|13396.3|13395.2|13381.6|13380.4|1010
1654686600000|2022-06-08 11:10:00|13382.2|13381.2|13388.8|13387.8|13393.1|13392|13382|13381.2|985
1654686900000|2022-06-08 11:15:00|13389|13388|13388.7|13387.7|13392.1|13391.3|13383.6|13382.2|850
1654687200000|2022-06-08 11:20:00|13388.8|13387.8|13393.9|13392.9|13395.3|13394.3|13387.8|13386.7|883
1654687500000|2022-06-08 11:25:00|13393.8|13392.8|13395.6|13394.6|13399|13398|13393.4|13392.1|928
1654687800000|2022-06-08 11:30:00|13395.5|13394.8|13397.6|13396.6|13401.1|13400.2|13395.5|13394.4|841
1654688100000|2022-06-08 11:35:00|13397.5|13396.5|13407.6|13406.6|13407.8|13406.8|13395|13393.6|934
1654688400000|2022-06-08 11:40:00|13407.7|13406.7|13400.4|13399.4|13411.1|13410.4|13400.2|13399.2|978
1654688700000|2022-06-08 11:45:00|13400.7|13399.2|13405.4|13404.4|13407.8|13406.5|13400.4|13399.2|900
1654689000000|2022-06-08 11:50:00|13405.5|13404.5|13402.5|13401.8|13406.5|13405.5|13400.6|13399.9|659
1654689300000|2022-06-08 11:55:00|13402.6|13401.6|13399.3|13397.6|13404.3|13403.5|13398.8|13397.6|770
1654689600000|2022-06-08 12:00:00|13399.2|13397.7|13393.6|13392.6|13399.8|13398.6|13391.2|13390.1|954
1654689900000|2022-06-08 12:05:00|13393.5|13392.5|13399.5|13398.5|13400.6|13399.6|13393.3|13392.3|707
1654690200000|2022-06-08 12:10:00|13399.6|13398.6|13402.8|13401.8|13405|13404|13399.5|13398.5|741
1654690500000|2022-06-08 12:15:00|13402.9|13401.9|13399|13398|13404.1|13403.1|13396.4|13395.4|794
1654690800000|2022-06-08 12:20:00|13399.1|13398.1|13426.4|13425.4|13427.9|13426.8|13399.1|13398.1|1343
1654691100000|2022-06-08 12:25:00|13426.6|13425.6|13429.3|13428.3|13431.7|13430.7|13420.8|13419.5|1381
1654691400000|2022-06-08 12:30:00|13429.2|13428.2|13425.2|13424.2|13429.5|13428.5|13422.8|13421.8|968
1654691700000|2022-06-08 12:35:00|13425.5|13424.5|13433|13432.3|13440.3|13439.3|13425.2|13424.2|1206
1654692000000|2022-06-08 12:40:00|13433.1|13432.4|13441.9|13440.9|13448.7|13447.2|13433|13432.1|1295
1654692300000|2022-06-08 12:45:00|13441.8|13440.8|13431.4|13430.4|13443|13442|13427.2|13426|1020
1654692600000|2022-06-08 12:50:00|13431.1|13430.1|13439.3|13438.3|13442.8|13441.8|13426.7|13426|1109
1654692900000|2022-06-08 12:55:00|13439.2|13438.2|13429.9|13428.9|13440.4|13439.4|13427.1|13425.6|1109
1654693200000|2022-06-08 13:00:00|13430|13429|13422.2|13421.2|13433.8|13432.8|13415.3|13414.3|1199
1654693500000|2022-06-08 13:05:00|13422.1|13421.1|13427.2|13426.2|13428.9|13427.7|13418.7|13417.5|1477
1654693800000|2022-06-08 13:10:00|13427|13426|13423.3|13422.3|13430.4|13429.1|13423.1|13422.1|1188
1654694100000|2022-06-08 13:15:00|13423.6|13422|13431|13430|13436.2|13434.5|13420.2|13419.2|1294
1654694400000|2022-06-08 13:20:00|13431.7|13430.7|13422.5|13421.5|13432.7|13431.7|13422.1|13420.7|995
1654694700000|2022-06-08 13:25:00|13422.4|13421.4|13424.9|13423.9|13427.9|13426.6|13419.7|13418.7|1173
1654695000000|2022-06-08 13:30:00|13425.1|13424.1|13425.4|13424.4|13429.4|13428.4|13414|13413.3|1351
1654695300000|2022-06-08 13:35:00|13425.3|13424.3|13405.7|13403.4|13427|13425.9|13404.8|13403.2|1252
1654695600000|2022-06-08 13:40:00|13405.8|13403.7|13405.9|13404.9|13415.1|13413.8|13404.6|13403.1|1511
1654695900000|2022-06-08 13:45:00|13405.4|13404.4|13409|13408|13411.9|13410.9|13401.4|13400.2|1053
1654696200000|2022-06-08 13:50:00|13409.1|13408.1|13416.6|13415.1|13417.2|13415.9|13408.5|13407.2|1117
1654696500000|2022-06-08 13:55:00|13416.5|13415|13409.7|13408.7|13416.5|13415.4|13406.6|13405.3|1120
1654696800000|2022-06-08 14:00:00|13409.6|13408.6|13411.1|13410.1|13420.6|13419.6|13409.5|13408.2|1314
1654697100000|2022-06-08 14:05:00|13411.2|13410.2|13414.8|13413.8|13415.5|13414.7|13408.3|13407.3|947
1654697400000|2022-06-08 14:10:00|13414.9|13413.9|13402.4|13401.4|13415.3|13414.4|13400.2|13399.3|988
1654697700000|2022-06-08 14:15:00|13402.2|13401.2|13383.4|13382.4|13402.2|13401.3|13371.3|13367.6|2161
1654698000000|2022-06-08 14:20:00|13383.6|13382.1|13386.9|13385.9|13388.2|13387|13378.8|13377.6|1567
1654698300000|2022-06-08 14:25:00|13386.8|13385.8|13393.6|13391.7|13396|13395|13386.7|13385.7|1209
1654698600000|2022-06-08 14:30:00|13393.7|13391.6|13389.6|13388.6|13395.5|13394.4|13386.1|13385.1|1386
1654698900000|2022-06-08 14:35:00|13389.7|13388.7|13388.2|13387.2|13393|13391.6|13380.6|13379.1|1183
1654699200000|2022-06-08 14:40:00|13388.5|13386.9|13385.1|13383.5|13392.6|13391.3|13381|13380|1425
1654699500000|2022-06-08 14:45:00|13384.7|13383.7|13378.8|13377.8|13387|13385.6|13361|13359.6|1808
1654699800000|2022-06-08 14:50:00|13378.9|13377.9|13389.6|13388.6|13390|13388.9|13376.3|13374.9|1394
1654700100000|2022-06-08 14:55:00|13389.5|13388.5|13384.7|13383.7|13389.8|13388.6|13381.2|13380.2|949
1654700400000|2022-06-08 15:00:00|13384.6|13383.6|13380.8|13379.8|13387.3|13386.3|13378.2|13376.5|1158
1654700700000|2022-06-08 15:05:00|13381.1|13379.5|13376.1|13375.1|13383.3|13382.3|13373.9|13372.8|881
1654701000000|2022-06-08 15:10:00|13375.8|13374.8|13376.4|13375.7|13382|13381.2|13375.1|13374.1|890
1654701300000|2022-06-08 15:15:00|13376.6|13375.6|13382.6|13380.8|13384.6|13383.6|13373.5|13372.5|1147
1654701600000|2022-06-08 15:20:00|13382.3|13381|13386.2|13385.5|13390.2|13388.9|13379.9|13378.9|910
1654701900000|2022-06-08 15:25:00|13386.3|13385.6|13388.5|13387.5|13391.8|13390.5|13385.7|13384.7|791
1654702200000|2022-06-08 15:30:00|13388.3|13387.3|13394.9|13393.9|13395.6|13394.6|13387.9|13387.1|796
1654702500000|2022-06-08 15:35:00|13394.7|13393.7|13394.3|13393.3|13395.2|13394.2|13391.2|13390.3|689
1654702800000|2022-06-08 15:40:00|13394.4|13393.4|13395|13394|13396.7|13395.7|13390.8|13389.7|768
1654703100000|2022-06-08 15:45:00|13394.9|13393.9|13392|13391.3|13396.3|13395.4|13390|13389.2|683
1654703400000|2022-06-08 15:50:00|13391.9|13391.2|13394.1|13393.4|13397.2|13396.4|13390.6|13389.6|715
1654703700000|2022-06-08 15:55:00|13394.3|13393.6|13405.6|13404.9|13406.2|13405.2|13394.1|13393.2|839
1654704000000|2022-06-08 16:00:00|13405.7|13404.7|13408.5|13407.5|13412.8|13411.5|13405.3|13404.5|803
1654704300000|2022-06-08 16:05:00|13408.4|13407.4|13413.1|13412.1|13416.1|13415|13406.1|13405|965
1654704600000|2022-06-08 16:10:00|13413.2|13412.2|13405.9|13404.9|13413.3|13412.3|13405.2|13403.9|729
1654704900000|2022-06-08 16:15:00|13406.2|13405.2|13405.5|13404.5|13410.1|13408.4|13404.5|13403.5|867
1654705200000|2022-06-08 16:20:00|13405.8|13404.2|13400.3|13398.7|13406.2|13404.9|13399.1|13397.7|881
1654705500000|2022-06-08 16:25:00|13400|13399|13396.3|13395.3|13402|13400.5|13395.1|13393.8|891
1654705800000|2022-06-08 16:30:00|13396.4|13395.4|13397.7|13396.7|13401.7|13400.4|13395.9|13394.7|646
1654706100000|2022-06-08 16:35:00|13397.8|13396.8|13398|13397|13402.4|13401.4|13397.2|13396.3|484
1654706400000|2022-06-08 16:40:00|13397.9|13397.2|13397.6|13396|13398.7|13397.5|13388.7|13387.4|902
1654706700000|2022-06-08 16:45:00|13397.3|13396.1|13399.5|13398.5|13400.2|13399.2|13394.7|13393.7|805
1654707000000|2022-06-08 16:50:00|13399.6|13398.6|13404.5|13403.5|13405.3|13404.1|13397.5|13396.5|748
1654707300000|2022-06-08 16:55:00|13404.7|13403.7|13406.1|13405.1|13407.8|13406.7|13404.6|13403.5|632
1654707600000|2022-06-08 17:00:00|13406.3|13405.3|13408.9|13407.9|13411.3|13410.3|13403.2|13402.2|816
1654707900000|2022-06-08 17:05:00|13408.8|13407.8|13412.8|13412.1|13413.5|13412.2|13406.9|13405.7|691
1654708200000|2022-06-08 17:10:00|13412.6|13411.8|13411.5|13410|13413.3|13412.1|13409.1|13407.8|714
1654708500000|2022-06-08 17:15:00|13411.7|13409.8|13410.7|13409.7|13412.8|13411.5|13408.9|13407.5|885
1654708800000|2022-06-08 17:20:00|13410.8|13409.8|13405.2|13404.2|13411.4|13410.4|13404.8|13403.5|1032
1654709100000|2022-06-08 17:25:00|13405.3|13404.3|13400.9|13399.9|13405.4|13404.4|13400.4|13399.3|535
1654709400000|2022-06-08 17:30:00|13400.8|13399.8|13398.6|13397.6|13401.4|13400.6|13395.9|13394.7|653
1654709700000|2022-06-08 17:35:00|13398.5|13397.5|13398.9|13397.1|13400.1|13399.1|13397.7|13396.6|536
1654710000000|2022-06-08 17:40:00|13399|13397.4|13403.5|13402.5|13403.8|13402.7|13398.5|13397.3|545
1654710300000|2022-06-08 17:45:00|13403.4|13402.4|13404.3|13403.3|13405|13403.8|13402.2|13401|657
1654710600000|2022-06-08 17:50:00|13404.2|13403.2|13407.2|13405.7|13408.4|13407.3|13403.3|13402.2|473
1654710900000|2022-06-08 17:55:00|13407|13406|13410.7|13409.7|13412.9|13411.6|13406.8|13405.5|718
1654711200000|2022-06-08 18:00:00|13410.5|13409.8|13413.5|13412.5|13413.7|13412.8|13408.7|13407.8|635
1654711500000|2022-06-08 18:05:00|13413.2|13412.4|13411.5|13410.5|13413.6|13412.6|13410.2|13409.4|413
1654711800000|2022-06-08 18:10:00|13411.7|13411|13410.9|13409.9|13412.5|13411.1|13408.8|13407.8|615
1654712100000|2022-06-08 18:15:00|13410.8|13409.8|13410.6|13409.6|13411.1|13410|13408.9|13407.9|644
1654712400000|2022-06-08 18:20:00|13410.5|13409.5|13410.4|13409.4|13412|13411|13409.4|13408|763
1654712700000|2022-06-08 18:25:00|13410.2|13409.2|13409.5|13408.8|13411.5|13410.6|13408.9|13408.1|391
1654713000000|2022-06-08 18:30:00|13409.7|13408.7|13410.2|13409.2|13413.4|13412.4|13409.5|13408.7|499
1654713300000|2022-06-08 18:35:00|13410.1|13409.1|13415|13414|13416.9|13415.5|13409.1|13408.4|460
1654713600000|2022-06-08 18:40:00|13415.1|13414.1|13417.4|13416.7|13419.4|13418.7|13414.8|13413.9|497
1654713900000|2022-06-08 18:45:00|13417.8|13416.8|13418.6|13417.6|13419.6|13418.4|13417.1|13416|365
1654714200000|2022-06-08 18:50:00|13418.7|13417.7|13418.1|13417.1|13421.8|13421.1|13417.6|13416.6|559
1654714500000|2022-06-08 18:55:00|13417.8|13417.5|13418.1|13417.1|13419.7|13418.8|13414.4|13413.4|544
1654714800000|2022-06-08 19:00:00|13418.2|13417.2|13412.2|13411.2|13418.5|13417.2|13411.9|13410.9|644
1654715100000|2022-06-08 19:05:00|13412.4|13410.9|13412.1|13411.1|13413.7|13412.5|13410.9|13409.8|462
1654715400000|2022-06-08 19:10:00|13412.4|13410.9|13414.7|13413.7|13417.1|13415.7|13411.7|13410.3|523
1654715700000|2022-06-08 19:15:00|13414.6|13413.6|13415.3|13413.7|13416.1|13414.9|13413.8|13412.8|428
1654716000000|2022-06-08 19:20:00|13415.1|13414.1|13418.6|13417.6|13418.7|13417.7|13414.1|13412.8|513
1654716300000|2022-06-08 19:25:00|13418.7|13417.7|13419.2|13418.2|13421.2|13419.9|13417.7|13416.3|480
1654716600000|2022-06-08 19:30:00|13419.3|13418.3|13419.7|13418.1|13421.6|13420.2|13418.5|13417.1|472
1654716900000|2022-06-08 19:35:00|13419.5|13418.5|13423.2|13422.2|13426|13425|13419.2|13417.9|668
1654717200000|2022-06-08 19:40:00|13423.1|13422.1|13424.2|13423.2|13425.8|13424.8|13422.7|13421.7|527
1654717500000|2022-06-08 19:45:00|13424.1|13423.1|13424.2|13423.2|13425.5|13424.5|13422.8|13422|410
1654717800000|2022-06-08 19:50:00|13424.3|13423.3|13428.5|13427.5|13429.1|13428.3|13422.5|13421.7|534
1654718100000|2022-06-08 19:55:00|13428.6|13427.6|13426.2|13425.2|13429.1|13428|13426|13424.9|468
1654718400000|2022-06-08 20:00:00|13426.1|13425.1|13427.2|13425.7|13427.8|13426.6|13425.4|13424.5|668
1654718700000|2022-06-08 20:05:00|13426.9|13425.9|13426.6|13425.6|13428.9|13427.6|13426.3|13424.8|498
1654719000000|2022-06-08 20:10:00|13426.5|13425.5|13429|13427.4|13430.1|13428.7|13426.5|13425.2|522
1654719300000|2022-06-08 20:15:00|13429.1|13427.3|13424.1|13423.1|13429.3|13427.9|13423.9|13422.7|401
1654719600000|2022-06-08 20:20:00|13424|13423|13426.4|13424.7|13428.7|13427.6|13424|13423|328
1654719900000|2022-06-08 20:25:00|13425.9|13424.9|13428.6|13427.6|13428.9|13427.9|13425.2|13424.1|353
1654720200000|2022-06-08 20:30:00|13428.5|13427.8|13429.2|13428.5|13430.5|13429.3|13428.5|13427.6|157
1654720500000|2022-06-08 20:35:00|13429.4|13428.4|13428.4|13427.4|13430.6|13429.6|13428.1|13426.9|187
1654720800000|2022-06-08 20:40:00|13428.5|13427.5|13429|13428|13429.4|13428.2|13428.1|13427.2|146
1654721100000|2022-06-08 20:45:00|13429.1|13428.1|13428|13426.5|13430|13428.8|13427.6|13426.2|438
1654721400000|2022-06-08 20:50:00|13427.9|13426.9|13426.2|13424|13428.3|13427|13425|13423|817
1654721700000|2022-06-08 20:55:00|13426.1|13423.9|13427.4|13421.4|13429.2|13425.1|13425.1|13420.9|348
1654722000000|2022-06-08 21:00:00|13427.6|13421.6|13409.1|13403.1|13428.3|13422.3|13409.1|13403.1|35
1654722300000|2022-06-08 21:05:00|13405.9|13399.9|13424.3|13418.3|13430|13424|13404|13398|254
1654722600000|2022-06-08 21:10:00|13423.5|13417.5|13425.8|13419.8|13427.9|13421.9|13422.7|13416.7|516
1654722900000|2022-06-08 21:15:00|13426|13420|13426.8|13420.8|13429.6|13423.6|13425|13419.2|868
1654723200000|2022-06-08 21:20:00|13426.7|13421.1|13426.8|13420.8|13427.7|13421.7|13425.5|13419.5|138
1654723500000|2022-06-08 21:25:00|13426.7|13420.7|13427.5|13421.5|13427.6|13421.6|13424.8|13418.8|130
1654723800000|2022-06-08 21:30:00|13427|13421|13426.6|13420.7|13427.6|13421.6|13424.8|13418.8|388
1654724100000|2022-06-08 21:35:00|13427|13421|13425.5|13421.6|13427.5|13421.8|13423.2|13417.3|492
1654724400000|2022-06-08 21:40:00|13425.2|13422|13425.2|13421.7|13426.9|13422|13425.1|13420.6|129
1654724700000|2022-06-08 21:45:00|13425.4|13421.5|13425.9|13421.8|13427.5|13422|13424.5|13420.3|497
1654725000000|2022-06-08 21:50:00|13426|13421.9|13426.4|13422.5|13427.6|13422.6|13424.9|13420.5|978
1654725300000|2022-06-08 21:55:00|13426.3|13422.1|13425.8|13420.5|13427.2|13422.3|13424.1|13420|134
1654725600000|2022-06-08 22:00:00|13426|13420|13426.9|13422.9|13427.8|13423.8|13423.2|13418.3|572
1654725900000|2022-06-08 22:05:00|13426.8|13422.8|13429|13426.7|13430.2|13427|13424.6|13421.6|427
1654726200000|2022-06-08 22:10:00|13429.8|13426.3|13424.6|13422.6|13430.3|13426.9|13423.5|13421|435
1654726500000|2022-06-08 22:15:00|13424.5|13422.2|13425.1|13423.5|13426.9|13423.5|13421.9|13419.6|961
1654726800000|2022-06-08 22:20:00|13425.6|13423.4|13426.3|13424.1|13426.9|13424.4|13424.1|13422.2|647
1654727100000|2022-06-08 22:25:00|13426|13424|13434.6|13432.8|13435.1|13433.5|13425.8|13423.9|713
1654727400000|2022-06-08 22:30:00|13434.7|13433|13438.2|13435.7|13440.1|13438.3|13433.1|13432.1|1139
1654727700000|2022-06-08 22:35:00|13438|13435.8|13436.2|13434.4|13440|13438|13434.8|13432.7|830
1654728000000|2022-06-08 22:40:00|13436.4|13434.2|13435.1|13434.1|13437.2|13435.1|13434.6|13433.2|532
1654728300000|2022-06-08 22:45:00|13435.6|13433.7|13441.6|13440|13441.9|13440.4|13435|13433.2|666
1654728600000|2022-06-08 22:50:00|13442|13439.8|13438.5|13436.6|13442|13440.1|13437.6|13435.7|421
1654728900000|2022-06-08 22:55:00|13438.4|13436.7|13440.5|13438.6|13442.2|13440.8|13438|13436.5|688
1654729200000|2022-06-08 23:00:00|13440.4|13438.7|13439.9|13438.9|13440.5|13439.2|13435.8|13434.7|1104
1654729500000|2022-06-08 23:05:00|13440|13439|13439.1|13438.1|13440.8|13439.1|13437.8|13436.2|718
1654729800000|2022-06-08 23:10:00|13439|13438|13447.5|13445.1|13453.6|13452.6|13438.7|13437.6|1095
1654730100000|2022-06-08 23:15:00|13447.2|13445.4|13444.7|13443.7|13449.1|13447.9|13442.4|13441.4|727
1654730400000|2022-06-08 23:20:00|13444.8|13443.8|13440.1|13439.1|13445.2|13444.1|13438.2|13437.2|562
1654730700000|2022-06-08 23:25:00|13440|13439|13441.7|13440.7|13444.4|13442.7|13439.7|13438.6|662
1654731000000|2022-06-08 23:30:00|13441.8|13440.8|13445.3|13444.3|13446.9|13445.4|13441|13439.8|938
1654731300000|2022-06-08 23:35:00|13445.4|13444.4|13441.7|13440.7|13445.9|13444.5|13441|13440|363
1654731600000|2022-06-08 23:40:00|13442.1|13440.6|13443.4|13442.4|13444.8|13443.7|13441.8|13440.6|479
1654731900000|2022-06-08 23:45:00|13443.5|13442.5|13451.9|13450.2|13453.4|13452.4|13443.4|13442.4|594
1654732200000|2022-06-08 23:50:00|13451.5|13450.3|13445.2|13444.2|13453|13452|13445.2|13443.9|807
1654732500000|2022-06-08 23:55:00|13445.3|13444.3|13446.3|13445.3|13447.7|13446.3|13442.1|13440.8|650
1654732800000|2022-06-09 00:00:00|13446.2|13445.2|13441.8|13440.2|13456.8|13455.3|13436.6|13435.6|1759
1654733100000|2022-06-09 00:05:00|13441.7|13440.1|13436|13435|13447.8|13446.4|13433.8|13432.5|1334
1654733400000|2022-06-09 00:10:00|13436.9|13435.9|13440.1|13439.1|13442|13441|13434.5|13433.5|833
1654733700000|2022-06-09 00:15:00|13440.2|13439.2|13438|13437|13445.7|13444.7|13434.8|13433.8|721
1654734000000|2022-06-09 00:20:00|13437.3|13436.3|13439.9|13438.9|13443.7|13442.7|13436.6|13435.3|683
1654734300000|2022-06-09 00:25:00|13440.1|13439.1|13439|13438|13441.2|13440.2|13434.2|13432.9|784
1654734600000|2022-06-09 00:30:00|13438.9|13438.2|13437.8|13436.8|13444.3|13443.2|13435.1|13434.1|865
1654734900000|2022-06-09 00:35:00|13437.6|13436.6|13439.3|13438.3|13441.1|13440.1|13434.7|13433.7|653
1654735200000|2022-06-09 00:40:00|13439.2|13438.2|13441.4|13440.4|13443.9|13442.6|13436.4|13435.4|810
1654735500000|2022-06-09 00:45:00|13441.5|13440.5|13436.4|13435.4|13446.7|13445.7|13434.8|13433.8|936
1654735800000|2022-06-09 00:50:00|13436.3|13435.3|13442.7|13441.7|13444.8|13443.8|13430.1|13429|1074
1654736100000|2022-06-09 00:55:00|13442.5|13441.5|13428.2|13427.2|13448.6|13447|13427.3|13426|1089
1654736400000|2022-06-09 01:00:00|13428.1|13427.1|13417.4|13416.4|13432.8|13431.8|13412.8|13411.8|1443
1654736700000|2022-06-09 01:05:00|13417.3|13416.3|13426.4|13425.4|13427.3|13426.3|13415.9|13414.9|1029
1654737000000|2022-06-09 01:10:00|13426.3|13425.3|13427.5|13426.8|13430.4|13429.6|13423.7|13422.7|728
1654737300000|2022-06-09 01:15:00|13427.6|13426.9|13430.1|13429.1|13432.9|13431.9|13426.7|13425.7|590
1654737600000|2022-06-09 01:20:00|13429.7|13428.7|13421.2|13420.2|13429.8|13428.8|13420.7|13419.8|687
1654737900000|2022-06-09 01:25:00|13421.1|13420.1|13423.2|13422.2|13424|13423|13418.1|13417.1|561
1654738200000|2022-06-09 01:30:00|13423.3|13422.3|13422.8|13422.1|13426.2|13425.4|13415.8|13414.8|807
1654738500000|2022-06-09 01:35:00|13422.9|13422.2|13422.8|13421.2|13424.8|13423.8|13419.1|13418.1|743
1654738800000|2022-06-09 01:40:00|13422.7|13421.1|13425.1|13424.1|13425.4|13424.5|13421.6|13420.6|638
1654739100000|2022-06-09 01:45:00|13425.2|13424.2|13429.2|13428.2|13431.7|13430.7|13424.5|13423.5|681
1654739400000|2022-06-09 01:50:00|13429.3|13428.3|13434.6|13433.6|13437.3|13436.3|13429.2|13428.2|821
1654739700000|2022-06-09 01:55:00|13434.5|13433.5|13435.9|13435.2|13436.3|13435.5|13431.4|13430.5|571
1654740000000|2022-06-09 02:00:00|13436.1|13435.1|13433.9|13432.9|13436.3|13435.4|13431.6|13430.6|778
1654740300000|2022-06-09 02:05:00|13434|13433|13438.7|13437.7|13440.8|13440|13433.9|13432.9|717
1654740600000|2022-06-09 02:10:00|13438.8|13437.8|13441.9|13440.9|13446.9|13446|13438.3|13437.3|725
1654740900000|2022-06-09 02:15:00|13441.8|13440.8|13443.1|13442.1|13446.2|13445.4|13440.5|13439.5|481
1654741200000|2022-06-09 02:20:00|13443.2|13442.2|13441.8|13440.8|13447.1|13446.4|13441.2|13440.5|579
1654741500000|2022-06-09 02:25:00|13441.7|13440.7|13439.1|13438.4|13443.6|13442.7|13439|13438.1|552
1654741800000|2022-06-09 02:30:00|13439|13438.3|13434.2|13433.2|13439.6|13438.9|13434.1|13433.1|602
1654742100000|2022-06-09 02:35:00|13434.3|13433.3|13434.4|13433.4|13436.1|13435.1|13432.2|13431.2|592
1654742400000|2022-06-09 02:40:00|13434.3|13433.3|13427.9|13426.9|13436.6|13435.5|13427.1|13426.1|596
1654742700000|2022-06-09 02:45:00|13428|13427|13426.8|13425.8|13429.8|13428.8|13420.2|13419.2|645
1654743000000|2022-06-09 02:50:00|13427.1|13426.1|13427.5|13426.5|13428.5|13427.5|13425.9|13424.9|456
1654743300000|2022-06-09 02:55:00|13427.6|13426.9|13428.1|13427.1|13431|13430.1|13426.7|13425.7|763
1654743600000|2022-06-09 03:00:00|13428.2|13427.2|13425.9|13424.9|13429.8|13428.8|13423.9|13422.9|554
1654743900000|2022-06-09 03:05:00|13425.8|13424.8|13429.4|13428.4|13429.9|13429.2|13425.3|13424.3|386
1654744200000|2022-06-09 03:10:00|13429.8|13428.8|13430.5|13429.5|13431.7|13430.8|13428.5|13427.8|339
1654744500000|2022-06-09 03:15:00|13430.4|13429.7|13426.9|13425.9|13430.4|13429.7|13425.5|13424.5|384
1654744800000|2022-06-09 03:20:00|13426.8|13425.8|13428.6|13427.6|13429.5|13428.5|13426.4|13425.4|345
1654745100000|2022-06-09 03:25:00|13428.7|13427.7|13426|13425.3|13430.1|13429.3|13425.2|13424.4|400
1654745400000|2022-06-09 03:30:00|13426.1|13425|13423.2|13422.2|13428.2|13427.2|13422.9|13421.9|616
1654745700000|2022-06-09 03:35:00|13423.3|13422.3|13420.8|13419.8|13424.4|13423.4|13415.4|13414.4|764
1654746000000|2022-06-09 03:40:00|13420.9|13419.9|13414.2|13413.2|13421.7|13420.8|13411.9|13411|819
1654746300000|2022-06-09 03:45:00|13414.3|13413.3|13393.3|13391.5|13414.3|13413.3|13392.7|13391.3|1290
1654746600000|2022-06-09 03:50:00|13393.2|13391.6|13395.5|13394.5|13395.9|13394.9|13383.1|13381.7|1379
1654746900000|2022-06-09 03:55:00|13395.6|13394.6|13395.4|13394.4|13396.8|13395.5|13390.2|13389.2|934
1654747200000|2022-06-09 04:00:00|13395.5|13394.5|13402.4|13401.4|13403.1|13402.1|13393.7|13392.3|867
1654747500000|2022-06-09 04:05:00|13402.5|13401.5|13406.1|13405.1|13407.7|13406.7|13399.5|13398.7|829
1654747800000|2022-06-09 04:10:00|13406.2|13405.2|13403.4|13402.4|13408|13406.9|13400.2|13399.5|681
1654748100000|2022-06-09 04:15:00|13403.5|13402.5|13404.6|13403.9|13406.8|13405.8|13401.8|13400.8|506
1654748400000|2022-06-09 04:20:00|13404.5|13403.8|13410.9|13409.9|13410.9|13410|13402.2|13401.2|606
1654748700000|2022-06-09 04:25:00|13411|13410|13410.7|13409.7|13412|13411|13408.3|13407.2|496
1654749000000|2022-06-09 04:30:00|13410.8|13409.8|13406.9|13405.9|13410.9|13409.8|13406.5|13405.4|535
1654749300000|2022-06-09 04:35:00|13407.2|13405.6|13408.5|13407.5|13408.6|13407.8|13404.3|13403.3|501
1654749600000|2022-06-09 04:40:00|13408.6|13407.6|13410.7|13409.7|13411.2|13410.5|13406.4|13405.2|503
1654749900000|2022-06-09 04:45:00|13410.3|13409.6|13410|13409|13410.4|13409.7|13407.8|13406.9|350
1654750200000|2022-06-09 04:50:00|13410.1|13409.1|13412|13411|13412.2|13411.5|13407.6|13406.6|412
1654750500000|2022-06-09 04:55:00|13412.1|13411.1|13418.3|13417.3|13421.1|13420.1|13412|13411.1|534
1654750800000|2022-06-09 05:00:00|13418.2|13417.2|13414.1|13413.1|13418.3|13417.3|13413.8|13412.8|455
1654751100000|2022-06-09 05:05:00|13414.2|13413.2|13415|13414|13416.6|13415.7|13410.1|13409.1|436
1654751400000|2022-06-09 05:10:00|13414.8|13413.8|13409.5|13408.8|13415.8|13414.8|13408.7|13408|544
1654751700000|2022-06-09 05:15:00|13409.6|13408.5|13393.9|13392.9|13410.2|13409.3|13393.4|13392.4|611
1654752000000|2022-06-09 05:20:00|13393.8|13392.8|13397.3|13396.6|13398.6|13397.6|13389.4|13388.4|703
1654752300000|2022-06-09 05:25:00|13397.2|13396.5|13402.2|13401.2|13402.7|13401.8|13396.4|13395.4|514
1654752600000|2022-06-09 05:30:00|13402.1|13401.1|13384.9|13383.3|13404.2|13403.2|13384.2|13382.8|903
1654752900000|2022-06-09 05:35:00|13384.6|13383.6|13379.1|13378.1|13386.3|13385|13372|13370.8|1248
1654753200000|2022-06-09 05:40:00|13380|13379.3|13380.6|13379.6|13384.7|13383.7|13376|13375|938
1654753500000|2022-06-09 05:45:00|13380.7|13379.7|13374.5|13373.5|13382.1|13380.6|13365|13363.7|1212
1654753800000|2022-06-09 05:50:00|13374.6|13373.6|13378.9|13377.9|13380.7|13379.7|13370.2|13369.2|1032
1654754100000|2022-06-09 05:55:00|13379|13378|13383.8|13381.7|13386.2|13385.2|13379|13378|1124
1654754400000|2022-06-09 06:00:00|13383.6|13381.8|13386.4|13385.4|13387|13386|13377.1|13376.1|1064
1654754700000|2022-06-09 06:05:00|13386.5|13385.5|13387.7|13386.7|13388.8|13387.8|13380.7|13379.7|873
1654755000000|2022-06-09 06:10:00|13387.4|13386.4|13388.1|13387.1|13389.9|13389.1|13384.5|13383.5|850
1654755300000|2022-06-09 06:15:00|13388.7|13387.7|13380.6|13379.6|13389.8|13388.9|13380.2|13379.2|791
1654755600000|2022-06-09 06:20:00|13380.2|13379.2|13381|13380|13383.8|13382.8|13377.6|13376.6|776
1654755900000|2022-06-09 06:25:00|13380.9|13379.9|13386.9|13385.9|13389.3|13387.9|13377.5|13376|930
1654756200000|2022-06-09 06:30:00|13386.3|13385.6|13390.6|13389.6|13392.4|13391.4|13385.2|13384.2|683
1654756500000|2022-06-09 06:35:00|13390.7|13389.7|13389.2|13388.2|13393.4|13392.2|13387.9|13386.8|781
1654756800000|2022-06-09 06:40:00|13389.3|13388.3|13392.6|13391.6|13395.9|13394.9|13389.3|13388.3|798
1654757100000|2022-06-09 06:45:00|13392.7|13391.7|13395|13394|13397|13395.8|13390.1|13389.2|767
1654757400000|2022-06-09 06:50:00|13395.1|13394.1|13385|13384|13395.8|13394.9|13383.3|13382.1|872
1654757700000|2022-06-09 06:55:00|13384.9|13383.9|13387.7|13386.7|13388.1|13386.9|13379.5|13378.2|992
1654758000000|2022-06-09 07:00:00|13387.8|13386.8|13381.7|13380.7|13388.9|13388.1|13376.7|13375.7|1138
1654758300000|2022-06-09 07:05:00|13381.6|13380.6|13380.2|13379.2|13388.8|13387.8|13379.5|13378.5|1005
1654758600000|2022-06-09 07:10:00|13380.1|13379.1|13378.8|13377.8|13382.6|13381.5|13372.3|13371.3|898
1654758900000|2022-06-09 07:15:00|13379|13378|13363.3|13362.3|13379|13378|13359.1|13357.9|1225
1654759200000|2022-06-09 07:20:00|13363.4|13362.4|13350.8|13349.8|13365.7|13364.6|13348.3|13347.2|1661
1654759500000|2022-06-09 07:25:00|13350.7|13349.7|13362.2|13361.2|13362.6|13361.9|13347.6|13346.3|1241
1654759800000|2022-06-09 07:30:00|13362.1|13361.1|13361.1|13360.1|13364.5|13363.5|13355.2|13354.2|1060
1654760100000|2022-06-09 07:35:00|13361|13360|13341.6|13340.1|13362.6|13361.8|13340.7|13339.3|1167
1654760400000|2022-06-09 07:40:00|13342.1|13340.5|13350.2|13349.2|13352.1|13351.1|13341.1|13339.7|1136
1654760700000|2022-06-09 07:45:00|13350.3|13349.3|13353.8|13352.8|13357.1|13356.1|13350.1|13349.1|1060
1654761000000|2022-06-09 07:50:00|13353.9|13352.9|13357.6|13356.6|13360.9|13359.9|13352.9|13351.5|890
1654761300000|2022-06-09 07:55:00|13357.5|13356.5|13348.6|13347.6|13357.6|13356.6|13343.9|13342.8|1157
1654761600000|2022-06-09 08:00:00|13347.6|13346.9|13349.9|13348.9|13354.1|13353|13345.1|13344.4|1073
1654761900000|2022-06-09 08:05:00|13350|13349|13349.7|13349|13351.6|13350.7|13343.3|13342.1|803
1654762200000|2022-06-09 08:10:00|13349.8|13348.8|13343.8|13342.8|13350|13349|13339|13337.6|926
1654762500000|2022-06-09 08:15:00|13344.4|13343.4|13351|13350|13352.2|13351.2|13343.5|13342.5|871
1654762800000|2022-06-09 08:20:00|13351.1|13350.1|13359.5|13358.5|13360.1|13359.1|13351.1|13350.1|837
1654763100000|2022-06-09 08:25:00|13359.4|13358.4|13354.4|13353.4|13360|13358.8|13353.2|13352.2|849
1654763400000|2022-06-09 08:30:00|13354.3|13353.3|13357.2|13355.7|13357.2|13356.2|13353.1|13352.1|768
1654763700000|2022-06-09 08:35:00|13357|13356|13366.3|13365.3|13368.9|13367.9|13357|13355.7|1359
1654764000000|2022-06-09 08:40:00|13366.4|13365.4|13371.1|13370.1|13377.5|13376.5|13366.4|13365.4|931
1654764300000|2022-06-09 08:45:00|13371.2|13370.2|13366.4|13365.4|13371.9|13371.1|13364|13363.2|686
1654764600000|2022-06-09 08:50:00|13366.5|13365.5|13366.4|13365.4|13369.6|13368.5|13362.8|13361.9|994
1654764900000|2022-06-09 08:55:00|13366.3|13365.3|13365.4|13363.6|13369.1|13367.9|13360.7|13359.4|999
1654765200000|2022-06-09 09:00:00|13365.3|13363.7|13367|13366.3|13371.3|13370|13364.8|13363.7|857
1654765500000|2022-06-09 09:05:00|13366.9|13366.2|13356.3|13355.3|13367.5|13366.4|13354.8|13353.7|877
1654765800000|2022-06-09 09:10:00|13356.2|13355.2|13355.1|13354.4|13359.5|13358.5|13355|13354.3|544
1654766100000|2022-06-09 09:15:00|13355|13354.3|13353.3|13352.3|13358.7|13357.5|13350.7|13349.8|669
1654766400000|2022-06-09 09:20:00|13353.5|13352.5|13359.7|13358.7|13361.8|13360.8|13353.5|13352.5|636
1654766700000|2022-06-09 09:25:00|13359.8|13358.8|13364.8|13363.8|13367.8|13366.9|13359.8|13358.8|718
1654767000000|2022-06-09 09:30:00|13364.9|13363.9|13361.7|13360.7|13366.3|13365.5|13361.2|13360.3|577
1654767300000|2022-06-09 09:35:00|13361.6|13360.6|13360.8|13359.8|13362.1|13361.4|13358.9|13358|538
1654767600000|2022-06-09 09:40:00|13360.9|13359.9|13362.2|13361.2|13362.4|13361.4|13359.1|13358.1|415
1654767900000|2022-06-09 09:45:00|13362.3|13361.3|13356.5|13355.5|13362.5|13361.7|13356.1|13355.1|534
1654768200000|2022-06-09 09:50:00|13356.6|13355.6|13353.7|13352.7|13356.6|13355.7|13353|13352.2|471
1654768500000|2022-06-09 09:55:00|13353.8|13352.8|13347.4|13346.4|13353.8|13352.8|13344.4|13343.4|781
1654768800000|2022-06-09 10:00:00|13347.5|13346.5|13347.9|13346.9|13351.3|13350.5|13347.5|13346.5|612
1654769100000|2022-06-09 10:05:00|13348|13347|13335.2|13334.2|13349.8|13348.8|13331.3|13329.3|1047
1654769400000|2022-06-09 10:10:00|13335.7|13334.1|13333.7|13332.7|13340.7|13339.4|13328.7|13327.1|1003
1654769700000|2022-06-09 10:15:00|13333.6|13332.6|13338.2|13337.2|13338.8|13338|13328.6|13327.3|761
1654770000000|2022-06-09 10:20:00|13338.3|13337.3|13337.4|13336.4|13339.6|13338.6|13330.4|13329.4|901
1654770300000|2022-06-09 10:25:00|13337.2|13336.2|13334.2|13333.2|13339.4|13338.3|13333.9|13332.9|633
1654770600000|2022-06-09 10:30:00|13334.3|13333.3|13331.8|13330.8|13337.1|13336.1|13329.6|13328.4|687
1654770900000|2022-06-09 10:35:00|13331.9|13330.9|13324.7|13323.7|13332.2|13330.9|13322.6|13321.4|1032
1654771200000|2022-06-09 10:40:00|13324.8|13323.8|13327.5|13326.5|13329.7|13328.5|13320.1|13319.1|812
1654771500000|2022-06-09 10:45:00|13327.4|13326.4|13325|13324|13327.4|13326.5|13319|13317.9|675
1654771800000|2022-06-09 10:50:00|13324.9|13323.9|13330.2|13329.2|13332.5|13331.3|13324.9|13323.9|707
1654772100000|2022-06-09 10:55:00|13330.1|13329.1|13331.6|13330.6|13334.2|13332.9|13327.7|13326.7|886
1654772400000|2022-06-09 11:00:00|13331.5|13330.9|13335.5|13334.5|13337.1|13336.3|13329.6|13328.6|722
1654772700000|2022-06-09 11:05:00|13335.6|13334.6|13336.8|13335.8|13341.3|13340.3|13335.4|13334.4|753
1654773000000|2022-06-09 11:10:00|13336.6|13335.9|13337.6|13336.6|13339.9|13338.7|13336.1|13335.1|613
1654773300000|2022-06-09 11:15:00|13337.7|13336.7|13339.4|13338.7|13342.5|13341.3|13337.3|13336.2|810
1654773600000|2022-06-09 11:20:00|13339.5|13338.5|13335.8|13334.8|13339.9|13339.2|13333.4|13332.4|807
1654773900000|2022-06-09 11:25:00|13335.7|13334.7|13341.7|13340.7|13342|13341.1|13335.2|13333.8|1027
1654774200000|2022-06-09 11:30:00|13341.6|13340.6|13342.5|13341.8|13346.6|13345.7|13339.5|13338.7|828
1654774500000|2022-06-09 11:35:00|13342.8|13341.9|13344.2|13343.2|13345|13343.8|13338.9|13337.6|823
1654774800000|2022-06-09 11:40:00|13344.3|13343.3|13346.9|13343.8|13349.5|13348.2|13343.2|13342.3|1318
1654775100000|2022-06-09 11:45:00|13346.7|13344|13367.3|13365.3|13369.8|13367.9|13339.7|13337.5|2426
1654775400000|2022-06-09 11:50:00|13367.5|13365.2|13377.8|13376.8|13378.9|13377.8|13363.6|13361.6|1929
1654775700000|2022-06-09 11:55:00|13377.9|13376.9|13371.7|13370.7|13380.3|13379|13368.8|13367.7|1526
1654776000000|2022-06-09 12:00:00|13371.5|13370.5|13386.7|13385.7|13389.8|13388.4|13370.2|13369.2|1431
1654776300000|2022-06-09 12:05:00|13387|13385.2|13383.2|13381.7|13388.1|13386.9|13381|13379.9|1233
1654776600000|2022-06-09 12:10:00|13382.9|13381.9|13398.8|13398.1|13399.3|13398.3|13382.5|13381.2|1507
1654776900000|2022-06-09 12:15:00|13399.2|13397.8|13392.3|13390.7|13402.9|13401.8|13387.5|13386.2|1594
1654777200000|2022-06-09 12:20:00|13392|13391|13387.5|13386.5|13397.4|13396.4|13386.5|13385.5|1456
1654777500000|2022-06-09 12:25:00|13387.7|13386.7|13383.3|13379.5|13388.1|13387.1|13375|13373.5|1306
1654777800000|2022-06-09 12:30:00|13385.5|13378.1|13375.8|13374.8|13385.5|13383.1|13374|13372.7|1515
1654778100000|2022-06-09 12:35:00|13375.9|13374.9|13365.9|13364.9|13377.6|13376.5|13363.1|13362.1|1403
1654778400000|2022-06-09 12:40:00|13365.8|13364.8|13380.1|13379.1|13381|13380|13365.8|13364.8|1325
1654778700000|2022-06-09 12:45:00|13380.4|13379.4|13380.2|13379.2|13385.7|13384.7|13375.2|13374.2|1222
1654779000000|2022-06-09 12:50:00|13380.1|13379.1|13395.2|13394.2|13397.1|13396.1|13380.1|13379.1|1357
1654779300000|2022-06-09 12:55:00|13395.3|13394.3|13379.4|13378.4|13395.4|13394.4|13378.9|13378.2|1197
1654779600000|2022-06-09 13:00:00|13379.2|13378.5|13380.1|13379.4|13381.7|13380.8|13370.6|13369.6|1196
1654779900000|2022-06-09 13:05:00|13380.2|13379.5|13381.6|13380.6|13381.9|13381|13374.6|13373.8|1195
1654780200000|2022-06-09 13:10:00|13381.5|13380.5|13388.3|13387.3|13392.4|13391.2|13380.9|13380.2|1311
1654780500000|2022-06-09 13:15:00|13388.2|13387.2|13387.9|13386.9|13394.6|13393.9|13384.7|13384|955
1654780800000|2022-06-09 13:20:00|13388|13387|13405.1|13404.1|13405.1|13404.1|13385.3|13384.6|1207
1654781100000|2022-06-09 13:25:00|13405.4|13404.4|13392.6|13391.6|13411.1|13409.8|13387.2|13386|1417
1654781400000|2022-06-09 13:30:00|13392.7|13391.7|13371.3|13370.3|13396.9|13396|13368.7|13367.7|1448
1654781700000|2022-06-09 13:35:00|13370.6|13369.6|13361.9|13361.2|13375.6|13374.7|13360.6|13359.9|1473
1654782000000|2022-06-09 13:40:00|13362|13361|13370.1|13369.1|13372.2|13371.2|13361.4|13360.4|1431
1654782300000|2022-06-09 13:45:00|13370|13369|13374.4|13373.4|13377.6|13376.9|13367.2|13366.2|1189
1654782600000|2022-06-09 13:50:00|13374.6|13373.6|13375.5|13374.8|13378|13377.2|13371|13370|1180
1654782900000|2022-06-09 13:55:00|13375.6|13374.9|13370.7|13370|13376.9|13375.9|13366.1|13365.1|1133
1654783200000|2022-06-09 14:00:00|13370.8|13370.1|13373.8|13373.1|13377.5|13376.6|13368.9|13367.9|1132
1654783500000|2022-06-09 14:05:00|13373.9|13373.2|13387.1|13386.1|13392.8|13391.8|13373.6|13372.9|1142
1654783800000|2022-06-09 14:10:00|13387|13386.3|13389.2|13388.5|13389.9|13388.9|13380.5|13379.8|1123
1654784100000|2022-06-09 14:15:00|13389.3|13388.6|13393.8|13392.8|13396.1|13395.4|13387.2|13386.3|1003
1654784400000|2022-06-09 14:20:00|13393.7|13392.7|13401.8|13401.1|13402.4|13401.4|13392.1|13391.2|1037
1654784700000|2022-06-09 14:25:00|13401.5|13400.8|13389.7|13388.7|13405.1|13404.2|13386.3|13385.3|1173
1654785000000|2022-06-09 14:30:00|13389.8|13388.8|13400.4|13399.7|13402.5|13401.6|13386.2|13385.1|1100
1654785300000|2022-06-09 14:35:00|13400.5|13399.8|13406|13405|13412.3|13411.3|13400.5|13399.8|1086
1654785600000|2022-06-09 14:40:00|13405.9|13405.2|13413.3|13412.6|13417.3|13416.4|13405.9|13405.2|1072
1654785900000|2022-06-09 14:45:00|13413.2|13412.5|13421|13420.3|13421.6|13420.8|13410.7|13409.7|978
1654786200000|2022-06-09 14:50:00|13421.1|13420.4|13426.6|13425.6|13426.6|13425.6|13417.9|13417.2|1025
1654786500000|2022-06-09 14:55:00|13426.5|13425.5|13430.9|13429.9|13431.4|13430.5|13423.4|13422.5|1223
1654786800000|2022-06-09 15:00:00|13431.1|13430.1|13422.4|13421.4|13432.2|13431|13412.8|13411.8|1190
1654787100000|2022-06-09 15:05:00|13422.3|13421.3|13421.9|13420.9|13425.1|13424.4|13416.5|13415.5|801
1654787400000|2022-06-09 15:10:00|13422|13421|13414.6|13413.6|13422.1|13421.1|13414.3|13413.3|892
1654787700000|2022-06-09 15:15:00|13414.7|13413.7|13414.3|13413.3|13418.3|13417.3|13410.5|13409.8|907
1654788000000|2022-06-09 15:20:00|13414.1|13413.4|13415.5|13414.5|13418.9|13418.2|13413.9|13413.2|694
1654788300000|2022-06-09 15:25:00|13415.3|13414.6|13407.6|13406.6|13416.2|13415.5|13407.5|13406.5|753
1654788600000|2022-06-09 15:30:00|13407.4|13406.7|13403.2|13402.2|13407.7|13407|13402.6|13401.7|751
1654788900000|2022-06-09 15:35:00|13403.3|13402.3|13402|13401.3|13406.2|13405.2|13400.1|13399.3|726
1654789200000|2022-06-09 15:40:00|13402.1|13401.4|13395.8|13394.8|13402.3|13401.4|13394.2|13393.4|688
1654789500000|2022-06-09 15:45:00|13395.6|13394.9|13406.3|13405.6|13408|13407|13395.6|13394.9|737
1654789800000|2022-06-09 15:50:00|13406.7|13405.7|13407.4|13406.7|13409.8|13408.8|13404.8|13404|818
1654790100000|2022-06-09 15:55:00|13407.5|13406.8|13407.5|13406.5|13408.5|13407.7|13404.3|13403.6|560
1654790400000|2022-06-09 16:00:00|13407.6|13406.6|13404.3|13403.3|13410.9|13409.9|13404.2|13403.3|542
1654790700000|2022-06-09 16:05:00|13404.2|13403.2|13412.3|13411.3|13413|13412|13403.8|13403|644
1654791000000|2022-06-09 16:10:00|13412|13411|13414.7|13414|13416.2|13415.2|13410.7|13409.7|578
1654791300000|2022-06-09 16:15:00|13413.9|13413.2|13412.7|13412|13416.5|13415.7|13411.5|13410.8|525
1654791600000|2022-06-09 16:20:00|13412.6|13411.9|13414.6|13413.9|13419.1|13418.4|13412.5|13411.5|680
1654791900000|2022-06-09 16:25:00|13414.5|13413.8|13412.7|13412|13416.4|13415.6|13410.2|13409.5|547
1654792200000|2022-06-09 16:30:00|13412.8|13412.1|13415|13414.3|13416.8|13415.9|13411.9|13411.2|511
1654792500000|2022-06-09 16:35:00|13414.7|13414|13416.2|13415.5|13417.4|13416.7|13414.4|13413.7|512
1654792800000|2022-06-09 16:40:00|13416.3|13415.6|13410.8|13410.1|13416.9|13416|13410.2|13409.5|476
1654793100000|2022-06-09 16:45:00|13410.7|13410|13413.2|13412.5|13413.2|13412.5|13406.4|13405.6|479
1654793400000|2022-06-09 16:50:00|13413|13412.3|13415.5|13414.8|13415.8|13414.9|13409|13408.1|539
1654793700000|2022-06-09 16:55:00|13415.4|13414.7|13416.3|13415.3|13419.2|13418.5|13414.8|13414.1|526
1654794000000|2022-06-09 17:00:00|13416.2|13415.5|13414.1|13413.4|13417.2|13416.5|13411|13410|668
1654794300000|2022-06-09 17:05:00|13414|13413.3|13407.7|13407|13414.1|13413.4|13407|13406.2|496
1654794600000|2022-06-09 17:10:00|13407.8|13406.8|13409.7|13409|13412|13411.3|13407.3|13406.6|455
1654794900000|2022-06-09 17:15:00|13409.1|13408.4|13413.7|13413|13415.5|13414.5|13408.3|13407.6|823
1654795200000|2022-06-09 17:20:00|13413.8|13413.1|13405|13404|13414.8|13413.9|13404.7|13403.8|676
1654795500000|2022-06-09 17:25:00|13405.1|13404.1|13404.5|13403.8|13407.3|13406.6|13403.9|13402.7|525
1654795800000|2022-06-09 17:30:00|13404.8|13404.1|13411.2|13410.2|13411.3|13410.4|13404.4|13403.7|497
1654796100000|2022-06-09 17:35:00|13411.1|13410.1|13409.5|13408.8|13412.3|13411.5|13408.2|13407.5|456
1654796400000|2022-06-09 17:40:00|13409.9|13409.2|13410.9|13410.2|13412.5|13411.8|13409|13408.3|353
1654796700000|2022-06-09 17:45:00|13410.8|13410.1|13408.6|13407.9|13411.5|13410.8|13408.4|13407.7|433
1654797000000|2022-06-09 17:50:00|13408.7|13408|13411.2|13410.2|13411.4|13410.5|13408.2|13407.3|447
1654797300000|2022-06-09 17:55:00|13411.1|13410.1|13413.5|13412.8|13414.4|13413.6|13409.3|13408.4|375
1654797600000|2022-06-09 18:00:00|13413.4|13412.7|13416.7|13416|13416.9|13416.1|13411.4|13410.7|589
1654797900000|2022-06-09 18:05:00|13416.8|13416.1|13418.4|13417.7|13418.7|13417.8|13415.1|13414.3|390
1654798200000|2022-06-09 18:10:00|13418.7|13417.8|13418.6|13417.9|13419|13418.3|13416|13415.1|509
1654798500000|2022-06-09 18:15:00|13418.5|13417.8|13422.8|13422.1|13422.9|13422.2|13417.7|13417|424
1654798800000|2022-06-09 18:20:00|13422.9|13422.2|13421.1|13420.4|13423.8|13423.1|13420.5|13419.8|360
1654799100000|2022-06-09 18:25:00|13420.9|13420.2|13423.3|13422.6|13423.7|13422.8|13420.4|13419.7|348
1654799400000|2022-06-09 18:30:00|13423|13422.3|13428.5|13427.8|13428.6|13427.9|13423|13422.3|564
1654799700000|2022-06-09 18:35:00|13428.6|13427.9|13426.3|13425.6|13428.6|13427.9|13425.2|13424.4|422
1654800000000|2022-06-09 18:40:00|13426.2|13425.5|13425.3|13424.6|13426.5|13425.8|13424.9|13424.2|237
1654800300000|2022-06-09 18:45:00|13425.4|13424.4|13425|13424.3|13426.4|13425.6|13424.4|13423.5|357
1654800600000|2022-06-09 18:50:00|13424.9|13424.2|13428.3|13427.6|13428.8|13428|13424.6|13423.8|465
1654800900000|2022-06-09 18:55:00|13428.4|13427.7|13428.8|13428.1|13431.2|13430.5|13427.5|13426.8|487
1654801200000|2022-06-09 19:00:00|13428.9|13428.2|13429.3|13428.6|13430|13429.2|13426.5|13425.7|420
1654801500000|2022-06-09 19:05:00|13429.4|13428.4|13427.9|13427.2|13429.8|13428.7|13426.4|13425.7|375
1654801800000|2022-06-09 19:10:00|13428|13426.9|13428.2|13427.5|13430.4|13429.7|13427.6|13426.9|395
1654802100000|2022-06-09 19:15:00|13428.1|13427.4|13433|13432|13433|13432.2|13427.8|13426.9|254
1654802400000|2022-06-09 19:20:00|13433.1|13432.1|13433.2|13432.5|13433.6|13432.9|13431.5|13430.8|267
1654802700000|2022-06-09 19:25:00|13433.3|13432.6|13432.2|13431.2|13433.6|13432.9|13431.2|13430.2|376
1654803000000|2022-06-09 19:30:00|13432.1|13431.1|13431.9|13430.9|13433.6|13432.4|13431.6|13430.7|351
1654803300000|2022-06-09 19:35:00|13431.8|13430.8|13435.4|13434.7|13436.9|13436.2|13431.8|13430.8|390
1654803600000|2022-06-09 19:40:00|13435.5|13434.8|13435.7|13435|13437.5|13436.1|13435|13434.3|388
1654803900000|2022-06-09 19:45:00|13435.6|13434.9|13437.9|13437.2|13438.2|13437.2|13435|13434.2|308
1654804200000|2022-06-09 19:50:00|13437.8|13437.1|13439|13438|13440.3|13439.4|13437.1|13436.2|336
1654804500000|2022-06-09 19:55:00|13438.8|13438.1|13443.7|13442.7|13443.9|13442.9|13438.7|13437.9|464
1654804800000|2022-06-09 20:00:00|13443.5|13442.8|13444.5|13443.8|13445.3|13444.4|13443.4|13442.7|303
1654805100000|2022-06-09 20:05:00|13444.4|13443.7|13443.4|13442.4|13444.7|13443.8|13443.2|13442.1|256
1654805400000|2022-06-09 20:10:00|13443.7|13442.2|13437.4|13435.9|13443.7|13442.5|13437|13435.8|524
1654805700000|2022-06-09 20:15:00|13437.1|13436.1|13440.3|13439.3|13440.7|13439.5|13437|13435.8|480
1654806000000|2022-06-09 20:20:00|13440.5|13438.9|13443.3|13442.6|13443.5|13442.7|13439.7|13438.3|260
1654806300000|2022-06-09 20:25:00|13443.4|13442.4|13442.5|13441.5|13443.9|13443.2|13442.4|13441.3|189
1654806600000|2022-06-09 20:30:00|13442.4|13441.7|13440.8|13439.8|13442.5|13441.7|13440.5|13439.5|226
1654806900000|2022-06-09 20:35:00|13440.7|13439.7|13438.9|13437.9|13440.7|13439.9|13438.8|13437.6|187
1654807200000|2022-06-09 20:40:00|13439|13438|13439.4|13438.4|13440.1|13439.3|13437.7|13436.9|161
1654807500000|2022-06-09 20:45:00|13439.3|13438.3|13439|13438|13439.7|13438.4|13437.7|13436.9|316
1654807800000|2022-06-09 20:50:00|13438.9|13437.9|13438.1|13436.4|13438.9|13437.9|13437|13435.6|496
1654808100000|2022-06-09 20:55:00|13438|13436|13439.8|13433.8|13440.5|13437.8|13437.7|13433.2|423
1654808400000|2022-06-09 21:00:00|13439.3|13433.3|13439|13433|13439.7|13433.7|13438.1|13432.1|39
1654808700000|2022-06-09 21:05:00|13438.9|13432.9|13438.2|13432.2|13439.6|13433.6|13436.3|13430.3|136
1654809000000|2022-06-09 21:10:00|13438|13432|13437.5|13433|13438.3|13433.2|13434.7|13429.4|1016
1654809300000|2022-06-09 21:15:00|13437.4|13433.1|13439.5|13433.9|13442|13436.1|13436.4|13432.6|601
1654809600000|2022-06-09 21:20:00|13439.7|13433.8|13438.2|13434.8|13439.8|13435.4|13437.8|13433.6|284
1654809900000|2022-06-09 21:25:00|13438.1|13434.9|13438.4|13434.9|13439.1|13435.2|13437.7|13433.8|262
1654810200000|2022-06-09 21:30:00|13438.5|13434.8|13438.4|13435.3|13439.1|13435.4|13437.8|13434.1|201
1654810500000|2022-06-09 21:35:00|13438.1|13435.4|13441.9|13435.9|13442|13437.5|13438.1|13434.9|174
1654810800000|2022-06-09 21:40:00|13442|13436|13440.5|13434.7|13442.1|13436.2|13438.6|13434|286
1654811100000|2022-06-09 21:45:00|13440.1|13435|13439.4|13433.5|13440.7|13435|13438|13433.3|248
1654811400000|2022-06-09 21:50:00|13439.3|13433.3|13441.7|13435.7|13443.6|13437.6|13438.3|13433.3|310
1654811700000|2022-06-09 21:55:00|13441.6|13435.6|13442.2|13438.1|13443.2|13439.2|13440.8|13435.6|617
1654812000000|2022-06-09 22:00:00|13442.3|13438.2|13439.3|13436.4|13442.7|13439.9|13438.8|13435.9|807
1654812300000|2022-06-09 22:05:00|13439.2|13436.3|13439.7|13438.7|13441.7|13439.6|13438.2|13436.1|394
1654812600000|2022-06-09 22:10:00|13440.4|13438|13443.8|13442.8|13444.1|13442.9|13439.9|13437.6|238
1654812900000|2022-06-09 22:15:00|13444.1|13442.6|13440.6|13438.6|13447.5|13446.1|13439.2|13436.8|1060
1654813200000|2022-06-09 22:20:00|13440.7|13439.7|13440.1|13438.2|13443.6|13441.7|13439|13436.8|766
1654813500000|2022-06-09 22:25:00|13440.2|13438.3|13444.5|13442.3|13444.9|13442.9|13440|13438|419
1654813800000|2022-06-09 22:30:00|13444.4|13442.6|13445.3|13443.4|13445.7|13443.8|13443.1|13441|471
1654814100000|2022-06-09 22:35:00|13445.2|13443.5|13447.3|13444.7|13447.7|13445.5|13444.8|13442.5|421
1654814400000|2022-06-09 22:40:00|13447.4|13444.8|13445.4|13443.2|13447.6|13445.2|13445|13443|820
1654814700000|2022-06-09 22:45:00|13445.5|13443.6|13443.4|13441.5|13446.1|13444.4|13441.2|13439.7|757
1654815000000|2022-06-09 22:50:00|13443.6|13441.9|13445.9|13444.1|13446.2|13444.7|13443.3|13441.9|545
1654815300000|2022-06-09 22:55:00|13446|13444.3|13447.2|13443.9|13447.9|13446.6|13444.8|13443.3|615
1654815600000|2022-06-09 23:00:00|13445.6|13444.6|13444.1|13443.1|13447.4|13446|13441.6|13440.4|677
1654815900000|2022-06-09 23:05:00|13444.2|13443.2|13443.9|13442.9|13448.3|13447.4|13443.9|13442.7|517
1654816200000|2022-06-09 23:10:00|13444.1|13443.1|13442.6|13441.6|13446.1|13445|13442.5|13441.6|448
1654816500000|2022-06-09 23:15:00|13442.5|13441.8|13443.1|13442.1|13446.1|13445.2|13442.3|13441.4|268
1654816800000|2022-06-09 23:20:00|13443|13442.3|13445|13444.3|13447.3|13446.6|13443|13442.1|329
1654817100000|2022-06-09 23:25:00|13445.2|13444.2|13444.5|13443.5|13446.8|13445.9|13443.3|13442.6|310
1654817400000|2022-06-09 23:30:00|13444.1|13443.4|13445.3|13444.6|13446.9|13446.1|13443.8|13443|395
1654817700000|2022-06-09 23:35:00|13445.7|13444.7|13445|13444.3|13447.4|13446.5|13443.8|13442.8|292
1654818000000|2022-06-09 23:40:00|13444.9|13444.2|13444.1|13443.4|13445.8|13444.8|13443.4|13442.6|251
1654818300000|2022-06-09 23:45:00|13444|13443.3|13443.1|13442.1|13444.7|13443.9|13441.5|13440.5|289
1654818600000|2022-06-09 23:50:00|13443|13442|13442.6|13441.6|13443.1|13442.1|13441.8|13441|295
1654818900000|2022-06-09 23:55:00|13442.7|13441.7|13439.9|13439.2|13442.7|13441.8|13439.7|13438.7|350
1654819200000|2022-06-10 00:00:00|13439.8|13439.1|13432.4|13431.4|13440|13439.1|13427.8|13426.9|978
1654819500000|2022-06-10 00:05:00|13432.5|13431.5|13422.3|13421.3|13435.1|13434.4|13420.7|13419.7|710
1654819800000|2022-06-10 00:10:00|13422.5|13421.5|13416.5|13415.8|13424.1|13423.4|13412.7|13411.9|847
1654820100000|2022-06-10 00:15:00|13416.6|13415.9|13418.8|13417.8|13421.8|13421|13415.4|13414.4|626
1654820400000|2022-06-10 00:20:00|13418.2|13417.5|13411.6|13410.6|13422.8|13422.1|13409.2|13407.9|823
1654820700000|2022-06-10 00:25:00|13411.5|13410.5|13413|13412|13414.8|13413.8|13405.1|13404.1|846
1654821000000|2022-06-10 00:30:00|13412.9|13411.9|13416.8|13415.8|13418.6|13417.9|13410.8|13409.9|794
1654821300000|2022-06-10 00:35:00|13416.7|13415.7|13415.8|13414.8|13417.3|13416.6|13410.3|13409.6|703
1654821600000|2022-06-10 00:40:00|13415.9|13414.9|13414.4|13413.7|13417.1|13416.3|13409|13408|775
1654821900000|2022-06-10 00:45:00|13414.3|13413.6|13408.7|13407.7|13415.8|13415.1|13399.5|13397.9|926
1654822200000|2022-06-10 00:50:00|13408.6|13407.6|13419.3|13418.3|13420.4|13419.7|13406.1|13405.1|1152
1654822500000|2022-06-10 00:55:00|13419.7|13418.7|13401.3|13400.3|13419.7|13418.7|13397.1|13396.1|1062
1654822800000|2022-06-10 01:00:00|13401.4|13400.4|13403.2|13402.2|13406.2|13405.2|13395.9|13394.8|960
1654823100000|2022-06-10 01:05:00|13402.7|13401.7|13407.5|13406.8|13408.5|13407.5|13401.3|13400.3|586
1654823400000|2022-06-10 01:10:00|13407.6|13406.9|13403.8|13402.8|13407.7|13406.9|13400.1|13399.4|590
1654823700000|2022-06-10 01:15:00|13403.7|13403|13402.7|13401.7|13406.3|13405.6|13397.5|13396.8|802
1654824000000|2022-06-10 01:20:00|13402.6|13401.6|13412.7|13411.7|13413.5|13412.7|13402.4|13401.4|760
1654824300000|2022-06-10 01:25:00|13412.8|13411.8|13414.3|13413.3|13415.8|13414.8|13410.9|13410|631
1654824600000|2022-06-10 01:30:00|13414.2|13413.2|13415.6|13414.9|13416.9|13415.9|13411|13410|747
1654824900000|2022-06-10 01:35:00|13415.7|13415|13413|13412.3|13416.8|13415.9|13412.3|13411.5|631
1654825200000|2022-06-10 01:40:00|13413.1|13412.4|13424.3|13423.6|13428.8|13428.1|13413.1|13412.1|833
1654825500000|2022-06-10 01:45:00|13424.1|13423.1|13423.1|13422.1|13426.3|13425.4|13422.2|13421.2|613
1654825800000|2022-06-10 01:50:00|13423.2|13422.2|13422.8|13422.1|13424.9|13424.1|13421.8|13421|542
1654826100000|2022-06-10 01:55:00|13422.5|13421.8|13417.7|13417|13422.9|13422.2|13416.1|13415.3|559
1654826400000|2022-06-10 02:00:00|13417|13416.3|13418.6|13417.6|13422.8|13421.8|13415.2|13414.4|672
1654826700000|2022-06-10 02:05:00|13418.4|13417.7|13411.9|13411.2|13419|13418.1|13411.2|13410.2|504
1654827000000|2022-06-10 02:10:00|13412|13411.3|13409.1|13408.4|13412.1|13411.4|13406.4|13405.6|601
1654827300000|2022-06-10 02:15:00|13409.2|13408.5|13406.6|13405.9|13412.6|13411.7|13406.5|13405.8|448
1654827600000|2022-06-10 02:20:00|13406.7|13406|13411.2|13410.5|13412.9|13412.2|13405.2|13404.4|477
1654827900000|2022-06-10 02:25:00|13410.5|13409.8|13397|13396|13411.6|13410.7|13392.1|13391.1|889
1654828200000|2022-06-10 02:30:00|13396.9|13395.9|13400.3|13399.6|13403.4|13402.4|13396.9|13395.7|578
1654828500000|2022-06-10 02:35:00|13400.4|13399.7|13402.8|13402.1|13404.4|13403.4|13399.6|13398.6|420
1654828800000|2022-06-10 02:40:00|13403.1|13402|13398.4|13397.7|13404.3|13403.5|13398.4|13397.5|295
1654829100000|2022-06-10 02:45:00|13399.3|13398.6|13402.1|13401.1|13402.5|13401.5|13397.7|13396.9|422
1654829400000|2022-06-10 02:50:00|13402|13401|13406.7|13406|13407|13406.3|13401.1|13400.4|456
1654829700000|2022-06-10 02:55:00|13406.8|13406.1|13407.7|13407|13409|13408.3|13406.7|13406|646
1654830000000|2022-06-10 03:00:00|13407.8|13407.1|13407.6|13406.9|13408.4|13407.7|13403.8|13403.1|405
1654830300000|2022-06-10 03:05:00|13407.7|13407|13407.9|13407.2|13409.4|13408.7|13406.8|13405.9|414
1654830600000|2022-06-10 03:10:00|13407.8|13407.1|13404.8|13404.1|13409|13408.3|13404.7|13404|399
1654830900000|2022-06-10 03:15:00|13404.9|13404.2|13407|13406|13407.1|13406.2|13401|13400.1|387
1654831200000|2022-06-10 03:20:00|13407.1|13406.1|13411.1|13410.4|13413.2|13412.2|13406.9|13405.9|384
1654831500000|2022-06-10 03:25:00|13411.2|13410.5|13414.1|13413.4|13415.5|13414.7|13410.4|13409.7|423
1654831800000|2022-06-10 03:30:00|13414|13413.3|13412.5|13411.8|13415.2|13414.4|13411.9|13411.1|350
1654832100000|2022-06-10 03:35:00|13412.4|13411.7|13409.6|13408.6|13412.6|13411.8|13407.9|13407.2|313
1654832400000|2022-06-10 03:40:00|13409.5|13408.5|13410.2|13409.5|13410.4|13409.7|13408.3|13407.5|331
1654832700000|2022-06-10 03:45:00|13410.1|13409.4|13410.9|13410.2|13412.1|13411.4|13409|13408.1|302
1654833000000|2022-06-10 03:50:00|13411|13410.3|13413.5|13412.5|13414.7|13414|13410.8|13409.9|586
1654833300000|2022-06-10 03:55:00|13413.6|13412.6|13410|13409.3|13413.6|13412.8|13408|13407.3|489
1654833600000|2022-06-10 04:00:00|13409.9|13409.2|13407.2|13406.5|13409.9|13409.2|13406.9|13406.2|382
1654833900000|2022-06-10 04:05:00|13407.1|13406.4|13405.7|13405|13408.9|13408.2|13405.6|13404.7|275
1654834200000|2022-06-10 04:10:00|13405.6|13404.9|13405|13404|13406.4|13405.6|13401.8|13401|406
1654834500000|2022-06-10 04:15:00|13405.1|13404.4|13407.1|13406.4|13408.3|13407.6|13405|13404.2|391
1654834800000|2022-06-10 04:20:00|13407|13406.3|13407.8|13407.1|13408.2|13407.5|13406.7|13406|378
1654835100000|2022-06-10 04:25:00|13407.7|13407|13405.6|13404.9|13407.8|13407.1|13404.2|13403.4|310
1654835400000|2022-06-10 04:30:00|13405.5|13404.8|13407.2|13406.5|13407.6|13406.9|13404.5|13403.8|310
1654835700000|2022-06-10 04:35:00|13407.3|13406.6|13406.8|13406.1|13407.6|13406.9|13403|13402.3|316
1654836000000|2022-06-10 04:40:00|13406.7|13406|13412.8|13412.1|13414|13413.3|13405.5|13404.8|323
1654836300000|2022-06-10 04:45:00|13412.7|13412|13416.5|13415.8|13416.5|13415.8|13412.1|13411.4|332
1654836600000|2022-06-10 04:50:00|13416.4|13415.7|13419|13418.3|13421|13420.3|13416.2|13415.5|293
1654836900000|2022-06-10 04:55:00|13418.9|13418.2|13421.1|13420.4|13422.7|13422|13418.2|13417.4|282
1654837200000|2022-06-10 05:00:00|13421.2|13420.5|13395.7|13394.7|13421.8|13421.1|13385.8|13384.2|1193
1654837500000|2022-06-10 05:05:00|13395.8|13394.8|13375.9|13374.9|13399.9|13398.6|13375.5|13374.5|1193
1654837800000|2022-06-10 05:10:00|13375.8|13374.8|13379.7|13378.7|13382.6|13381.6|13372.7|13371.7|906
1654838100000|2022-06-10 05:15:00|13379.8|13378.8|13385.4|13384.4|13387.7|13386.7|13375.7|13374.7|753
1654838400000|2022-06-10 05:20:00|13385.3|13384.3|13388|13387.3|13390|13389.2|13382.3|13381.5|767
1654838700000|2022-06-10 05:25:00|13387.9|13387.2|13385.8|13384.8|13388.2|13387.5|13381.8|13381|623
1654839000000|2022-06-10 05:30:00|13385.7|13384.7|13386.7|13386|13390.6|13389.7|13382.2|13381.2|661
1654839300000|2022-06-10 05:35:00|13386.6|13385.9|13383.3|13382.3|13389.6|13388.6|13382.7|13381.7|611
1654839600000|2022-06-10 05:40:00|13383.5|13382.8|13380.4|13379.4|13384.7|13384|13376.4|13375.5|580
1654839900000|2022-06-10 05:45:00|13380.9|13379.9|13370.1|13369.1|13380.9|13380|13369|13368|904
1654840200000|2022-06-10 05:50:00|13370.4|13368.8|13375.4|13374.4|13377.2|13376.2|13367.2|13366.2|626
1654840500000|2022-06-10 05:55:00|13375.5|13374.5|13373|13372|13378.9|13377.9|13371.9|13371.1|556
1654840800000|2022-06-10 06:00:00|13372.9|13371.9|13376.9|13375.9|13378.5|13377.7|13364.2|13363.2|1099
1654841100000|2022-06-10 06:05:00|13377.2|13376.2|13375.7|13374.7|13382.3|13381.5|13374.9|13373.9|833
1654841400000|2022-06-10 06:10:00|13375.6|13374.6|13379.7|13379|13382.3|13381.3|13373.7|13372.7|761
1654841700000|2022-06-10 06:15:00|13379.6|13378.9|13385.3|13384.6|13385.8|13385.1|13377.4|13376.5|791
1654842000000|2022-06-10 06:20:00|13385.2|13384.5|13387.9|13387.2|13390.5|13389.7|13385.2|13384.5|833
1654842300000|2022-06-10 06:25:00|13388|13387|13392.4|13391.7|13395.1|13394.1|13387.8|13387|770
1654842600000|2022-06-10 06:30:00|13392.3|13391.6|13394.7|13393.7|13398.1|13397.3|13391.5|13390.5|811
1654842900000|2022-06-10 06:35:00|13394.6|13393.6|13394|13393|13398|13397|13393.8|13392.8|739
1654843200000|2022-06-10 06:40:00|13393.9|13392.9|13388.3|13387.6|13395.1|13393.9|13388.2|13387.3|647
1654843500000|2022-06-10 06:45:00|13388.4|13387.4|13386.6|13385.9|13389.6|13388.7|13382.5|13381.5|641
1654843800000|2022-06-10 06:50:00|13386.5|13385.8|13390.4|13389.4|13391.4|13390.4|13383.7|13382.9|579
1654844100000|2022-06-10 06:55:00|13390.3|13389.3|13385.5|13384.8|13394.9|13394.2|13384.8|13383.8|680
1654844400000|2022-06-10 07:00:00|13385.6|13384.9|13372.7|13371.7|13385.8|13385.1|13371|13370|1086
1654844700000|2022-06-10 07:05:00|13373.4|13372.4|13381.8|13381.1|13383.5|13382.5|13373.1|13372.2|880
1654845000000|2022-06-10 07:10:00|13381.9|13380.9|13386.7|13385.7|13387.9|13386.9|13376.8|13375.8|819
1654845300000|2022-06-10 07:15:00|13386.5|13385.8|13388.4|13387.4|13391.6|13390.6|13384.5|13383.7|734
1654845600000|2022-06-10 07:20:00|13388.5|13387.5|13371.1|13370.1|13388.5|13387.5|13361.3|13360.1|1475
1654845900000|2022-06-10 07:25:00|13371.2|13370.2|13339.4|13337.5|13378.3|13376.7|13337.2|13335.2|2074
1654846200000|2022-06-10 07:30:00|13339.6|13337.7|13344.6|13343.9|13355.7|13354.7|13338.4|13336.4|1838
1654846500000|2022-06-10 07:35:00|13344.7|13344|13352|13351|13356.3|13355.4|13341.3|13340|1262
1654846800000|2022-06-10 07:40:00|13352.1|13351.1|13348.2|13347.5|13352.8|13351.8|13342.6|13341.9|1022
1654847100000|2022-06-10 07:45:00|13348.4|13347.7|13359.2|13358.5|13360.2|13359.3|13345.7|13344.7|931
1654847400000|2022-06-10 07:50:00|13359.3|13358.3|13357.1|13356.1|13359.9|13359.2|13353.7|13352.7|1016
1654847700000|2022-06-10 07:55:00|13357.2|13356.2|13361.7|13360.7|13365.5|13364.5|13354.9|13354|842
1654848000000|2022-06-10 08:00:00|13361.6|13360.6|13371.7|13370.7|13372.1|13371.1|13359.2|13358.2|874
1654848300000|2022-06-10 08:05:00|13371.8|13370.8|13371.2|13370.2|13372.9|13371.9|13366.3|13365.3|655
1654848600000|2022-06-10 08:10:00|13371.3|13370.3|13374.1|13373.1|13375.2|13374.5|13371.3|13370.3|616
1654848900000|2022-06-10 08:15:00|13374|13373|13367.6|13366.9|13375.4|13374.7|13365.8|13364.8|628
1654849200000|2022-06-10 08:20:00|13367.7|13367|13375.3|13374.6|13375.4|13374.7|13365.7|13364.9|580
1654849500000|2022-06-10 08:25:00|13375.4|13374.7|13374|13373.3|13375.4|13374.7|13369|13368|687
1654849800000|2022-06-10 08:30:00|13374.2|13373.5|13375.1|13374.4|13375.4|13374.7|13371.1|13370.1|647
1654850100000|2022-06-10 08:35:00|13375.2|13374.5|13378.2|13377.2|13384.6|13383.7|13375.2|13374.5|726
1654850400000|2022-06-10 08:40:00|13378.5|13377.5|13374.4|13373.4|13380.8|13380.1|13374.2|13373.2|508
1654850700000|2022-06-10 08:45:00|13374.3|13373.3|13383.8|13383.1|13383.9|13383.1|13374.3|13373.3|603
1654851000000|2022-06-10 08:50:00|13383.7|13383|13384.3|13383.6|13387.3|13386.4|13383|13382.2|630
1654851300000|2022-06-10 08:55:00|13384.2|13383.5|13386.6|13385.6|13387.2|13386.5|13381.5|13380.7|506
1654851600000|2022-06-10 09:00:00|13386.7|13385.7|13385.5|13384.8|13387.7|13387|13384.1|13383.1|626
1654851900000|2022-06-10 09:05:00|13385.4|13384.7|13385.6|13384.9|13387.4|13386.7|13385|13384.1|392
1654852200000|2022-06-10 09:10:00|13385.7|13385|13383.2|13382.2|13385.8|13385|13381.4|13380.5|560
1654852500000|2022-06-10 09:15:00|13383.1|13382.4|13393.1|13392.4|13395.2|13394.3|13383.1|13382.4|675
1654852800000|2022-06-10 09:20:00|13392.9|13392.2|13389.6|13388.9|13394.1|13393.1|13387.7|13386.9|692
1654853100000|2022-06-10 09:25:00|13389.5|13388.8|13396.4|13395.7|13396.9|13396.1|13388.8|13387.8|568
1654853400000|2022-06-10 09:30:00|13396.3|13395.6|13390.7|13390|13398.3|13397.4|13390.1|13389.2|522
1654853700000|2022-06-10 09:35:00|13390.8|13390.1|13395.9|13395.2|13396|13395.3|13390.7|13389.9|479
1654854000000|2022-06-10 09:40:00|13395.8|13395.1|13393|13392|13400.1|13399.3|13392|13391|677
1654854300000|2022-06-10 09:45:00|13393.1|13392.1|13397.7|13397|13400.5|13399.6|13392.2|13391.3|561
1654854600000|2022-06-10 09:50:00|13397.9|13396.9|13395.9|13394.9|13401.2|13400.3|13394.3|13393.3|736
1654854900000|2022-06-10 09:55:00|13396.4|13395.7|13384|13382.4|13399.5|13398.6|13374.5|13372.5|1187
1654855200000|2022-06-10 10:00:00|13383.7|13382.5|13388.3|13387.3|13388.8|13387.8|13383.6|13382.5|660
1654855500000|2022-06-10 10:05:00|13388.2|13387.2|13372.8|13371.8|13388.6|13387.8|13371.8|13370.8|630
1654855800000|2022-06-10 10:10:00|13373.3|13372.6|13380.9|13379.9|13381.1|13380.1|13373.3|13372.5|550
1654856100000|2022-06-10 10:15:00|13380.8|13379.8|13377.6|13376.9|13382.2|13381.2|13377.1|13376.1|617
1654856400000|2022-06-10 10:20:00|13377.7|13377|13378|13377.3|13379.1|13378.3|13373.6|13372.8|611
1654856700000|2022-06-10 10:25:00|13377.9|13377.2|13382.7|13381.7|13383.3|13382.5|13377.8|13377|632
1654857000000|2022-06-10 10:30:00|13383.1|13381.6|13382.7|13381.7|13385.4|13384.4|13381|13380.1|634
1654857300000|2022-06-10 10:35:00|13382.8|13381.8|13381.7|13380.7|13383.2|13382.5|13378.3|13377.6|511
1654857600000|2022-06-10 10:40:00|13381.6|13380.6|13380.9|13379.9|13381.9|13381.2|13378.9|13377.9|635
1654857900000|2022-06-10 10:45:00|13381|13380|13379.8|13378.8|13381.4|13380.4|13376.4|13375.7|597
1654858200000|2022-06-10 10:50:00|13379.7|13379|13381.1|13380.1|13382.4|13381.4|13379.5|13378.6|517
1654858500000|2022-06-10 10:55:00|13381.5|13380.5|13377.8|13376.8|13382.4|13381.7|13377.1|13376.1|575
1654858800000|2022-06-10 11:00:00|13377.7|13376.7|13378.8|13378.1|13381|13380|13377.1|13376.4|451
1654859100000|2022-06-10 11:05:00|13378.9|13378.2|13378.3|13377.3|13380.2|13379.5|13376.9|13376.2|382
1654859400000|2022-06-10 11:10:00|13378.4|13377.4|13373.6|13372.9|13378.6|13377.6|13371.3|13370.4|499
1654859700000|2022-06-10 11:15:00|13373.7|13373|13380.6|13379.6|13380.8|13379.8|13372.7|13372|446
1654860000000|2022-06-10 11:20:00|13380.7|13379.7|13381.2|13380.5|13382|13381|13378.3|13377.3|569
1654860300000|2022-06-10 11:25:00|13381.6|13380.6|13382|13381|13385.5|13384.4|13381|13380.1|603
1654860600000|2022-06-10 11:30:00|13381.9|13380.9|13388.3|13387.3|13388.4|13387.4|13381.9|13380.9|593
1654860900000|2022-06-10 11:35:00|13388.2|13387.2|13386.9|13385.9|13388.3|13387.3|13384.8|13383.8|659
1654861200000|2022-06-10 11:40:00|13387.1|13386.1|13392.6|13391.6|13392.9|13391.9|13386.9|13385.9|758
1654861500000|2022-06-10 11:45:00|13392.4|13391.7|13395|13394|13395|13394|13389.9|13389|563
1654861800000|2022-06-10 11:50:00|13395.2|13394.2|13397.1|13396.1|13398|13397.1|13395.1|13394.1|513
1654862100000|2022-06-10 11:55:00|13397|13396|13396.1|13395.1|13400.9|13400.2|13394|13393.2|647
1654862400000|2022-06-10 12:00:00|13396.3|13395.3|13392.9|13392.2|13396.3|13395.3|13391.6|13390.7|657
1654862700000|2022-06-10 12:05:00|13392.8|13392.1|13389.7|13389|13394.6|13393.8|13387.8|13386.9|692
1654863000000|2022-06-10 12:10:00|13389.6|13388.9|13394.6|13393.9|13395.3|13394.6|13386.8|13386.1|589
1654863300000|2022-06-10 12:15:00|13394.5|13393.8|13389|13388|13395.2|13394.2|13386.6|13385.8|669
1654863600000|2022-06-10 12:20:00|13388.5|13387.5|13394.1|13393.1|13394.7|13393.7|13384.4|13383.5|873
1654863900000|2022-06-10 12:25:00|13394|13393|13384.8|13378.8|13397|13395.9|13383.4|13377.4|1064
1654864200000|2022-06-10 12:30:00|13383.8|13377.8|13420|13418.9|13440.6|13438.4|13380|13374|2462
1654864500000|2022-06-10 12:35:00|13419.3|13418.3|13387.2|13385.6|13420.1|13418.8|13373.3|13372|2482
1654864800000|2022-06-10 12:40:00|13387.3|13385.7|13372.4|13371.4|13388.3|13386.9|13353|13351.4|2473
1654865100000|2022-06-10 12:45:00|13372.8|13370.9|13390.6|13388.8|13392.5|13391.1|13366.4|13364.8|2282
1654865400000|2022-06-10 12:50:00|13390.5|13388.7|13382|13381|13401|13400|13378.1|13376.5|1987
1654865700000|2022-06-10 12:55:00|13382.3|13380.6|13396.8|13395.1|13398.6|13396.9|13382|13380.6|1969
1654866000000|2022-06-10 13:00:00|13396.9|13395.2|13389.3|13388.3|13398.4|13397.1|13376.2|13375.1|2070
1654866300000|2022-06-10 13:05:00|13389.7|13388.1|13390.5|13389.5|13395.9|13394.9|13383.1|13381.7|1570
1654866600000|2022-06-10 13:10:00|13390.3|13389.3|13396.2|13394.6|13397.4|13396.4|13388.9|13387.9|1177
1654866900000|2022-06-10 13:15:00|13395.9|13394.9|13419.4|13418.4|13422.8|13422|13395.8|13394.6|1641
1654867200000|2022-06-10 13:20:00|13419.3|13418.3|13410.1|13409.1|13425.4|13424.4|13408.5|13407.5|1439
1654867500000|2022-06-10 13:25:00|13410.2|13409.2|13410.3|13409.3|13411.1|13409.9|13403.5|13402.3|1157
1654867800000|2022-06-10 13:30:00|13411|13410|13413.8|13413.1|13419.5|13418.5|13409.1|13408.1|1643
1654868100000|2022-06-10 13:35:00|13414|13413|13418.9|13417.9|13421.2|13420.2|13409.3|13408.3|1325
1654868400000|2022-06-10 13:40:00|13419.1|13418.1|13417|13416|13426.6|13425.6|13415.5|13414.5|1426
1654868700000|2022-06-10 13:45:00|13416.9|13415.9|13418.5|13417.8|13423.1|13422.4|13416.1|13415.1|1154
1654869000000|2022-06-10 13:50:00|13418.4|13417.5|13424.5|13423.8|13429.8|13428.8|13416.2|13415.2|1269
1654869300000|2022-06-10 13:55:00|13424.7|13424|13425.5|13423.2|13426.1|13424.8|13419|13418.3|1072
1654869600000|2022-06-10 14:00:00|13426|13423.8|13422|13421|13428.5|13427.1|13417.5|13415.9|1548
1654869900000|2022-06-10 14:05:00|13422.1|13421.1|13422.7|13422|13424.5|13423.7|13418.3|13417.6|1084
1654870200000|2022-06-10 14:10:00|13422.8|13422.1|13404.4|13403.4|13424.4|13423.7|13401|13400|1240
1654870500000|2022-06-10 14:15:00|13404.3|13403.3|13406|13405|13407.8|13406.8|13390|13388.7|1332
1654870800000|2022-06-10 14:20:00|13405.7|13404.7|13402.4|13401.4|13406|13404.9|13401.1|13400.1|1061
1654871100000|2022-06-10 14:25:00|13402.3|13401.3|13405.1|13404.1|13406.9|13406.2|13401.4|13400.4|999
1654871400000|2022-06-10 14:30:00|13405.2|13404.4|13412.9|13412.2|13415.2|13414.4|13404|13403|1331
1654871700000|2022-06-10 14:35:00|13413.1|13412.4|13420.5|13419.8|13421.3|13420.3|13412|13411.3|958
1654872000000|2022-06-10 14:40:00|13420.6|13419.9|13423.7|13422.7|13428.2|13427.2|13419.9|13419.2|1039
1654872300000|2022-06-10 14:45:00|13423.8|13422.8|13416|13415.3|13424.8|13423.9|13415.9|13415.2|1194
1654872600000|2022-06-10 14:50:00|13415.9|13415.2|13418.1|13417.4|13421.7|13420.7|13410.2|13409.5|1111
1654872900000|2022-06-10 14:55:00|13418.2|13417.5|13424.5|13423.5|13426.1|13425.1|13414.2|13413.5|1037
1654873200000|2022-06-10 15:00:00|13424.3|13423.3|13421.3|13420.3|13424.7|13423.8|13416.3|13415.2|1161
1654873500000|2022-06-10 15:05:00|13421.1|13420.1|13421.5|13420.5|13425.4|13424.4|13416.3|13415.4|1011
1654873800000|2022-06-10 15:10:00|13421.6|13420.6|13419.7|13418.2|13425.9|13424.9|13417.7|13416.9|935
1654874100000|2022-06-10 15:15:00|13419.4|13418.1|13418.6|13417.6|13420.7|13419.8|13414.8|13414|676
1654874400000|2022-06-10 15:20:00|13418.5|13417.8|13416.2|13415.2|13418.9|13418|13415|13414|886
1654874700000|2022-06-10 15:25:00|13416.3|13415.3|13419.3|13418.3|13420.3|13419.4|13410.7|13409.9|738
1654875000000|2022-06-10 15:30:00|13419.4|13418.4|13415.4|13414.4|13419.8|13418.8|13412.9|13411.9|789
1654875300000|2022-06-10 15:35:00|13415.1|13414.1|13416|13415.3|13418.5|13417.3|13413.7|13412.7|761
1654875600000|2022-06-10 15:40:00|13416.1|13415.4|13420.4|13419.7|13421.1|13420.2|13415.7|13414.8|686
1654875900000|2022-06-10 15:45:00|13420.3|13419.6|13420.4|13419.7|13422.2|13421.4|13419.2|13418|597
1654876200000|2022-06-10 15:50:00|13420.8|13419.8|13419.7|13418.7|13422|13421.3|13419.1|13418.1|600
1654876500000|2022-06-10 15:55:00|13419.6|13418.9|13420.3|13419.6|13420.9|13419.9|13418.6|13417.8|633
1654876800000|2022-06-10 16:00:00|13420.2|13419.5|13422.1|13421.4|13423.4|13422.5|13420|13419.3|665
1654877100000|2022-06-10 16:05:00|13422.2|13421.2|13419.8|13418.8|13422.9|13421.9|13417.2|13416.5|527
1654877400000|2022-06-10 16:10:00|13419.2|13418.5|13421.7|13421|13422|13421.2|13418.2|13417.4|555
1654877700000|2022-06-10 16:15:00|13421.6|13420.9|13424.8|13423.8|13424.9|13424|13421.1|13419.8|635
1654878000000|2022-06-10 16:20:00|13424.7|13423.7|13426.6|13425.6|13430.6|13429.7|13423.9|13423|701
1654878300000|2022-06-10 16:25:00|13426.5|13425.5|13422|13421|13430.9|13430.1|13420.9|13420.2|578
1654878600000|2022-06-10 16:30:00|13421.9|13420.9|13421.7|13420.7|13422.8|13421.9|13418.4|13417.4|727
1654878900000|2022-06-10 16:35:00|13421.6|13420.9|13424.5|13423.5|13426.1|13425.1|13421.1|13420.4|644
1654879200000|2022-06-10 16:40:00|13424.6|13423.6|13425.7|13425|13428.2|13427.1|13424.2|13423.4|699
1654879500000|2022-06-10 16:45:00|13425.9|13424.9|13426.9|13425.9|13427.9|13426.6|13423.4|13422.2|688
1654879800000|2022-06-10 16:50:00|13427.2|13425.7|13428.6|13427.9|13430.4|13429.2|13426.2|13424.8|568
1654880100000|2022-06-10 16:55:00|13428.5|13427.8|13431.8|13430.8|13434.4|13433|13428.5|13427.7|651
1654880400000|2022-06-10 17:00:00|13431.7|13430.7|13427.2|13426.2|13432.2|13431.3|13426|13424.8|555
1654880700000|2022-06-10 17:05:00|13427.1|13426.1|13429.6|13428.9|13431.3|13430.6|13425.7|13424.8|402
1654881000000|2022-06-10 17:10:00|13429.7|13429|13432|13431|13432.8|13431.6|13428.7|13428|442
1654881300000|2022-06-10 17:15:00|13431.9|13430.9|13426.6|13425.6|13432|13431|13426.5|13425.6|533
1654881600000|2022-06-10 17:20:00|13426.7|13425.7|13429.2|13428.2|13429.5|13428.5|13425.5|13424.5|538
1654881900000|2022-06-10 17:25:00|13429.1|13428.1|13422.9|13421.9|13431.3|13430.5|13422.3|13421.6|485
1654882200000|2022-06-10 17:30:00|13422.8|13421.8|13426.9|13426.2|13428.7|13427.8|13422.4|13421.7|660
1654882500000|2022-06-10 17:35:00|13426.8|13426.1|13427|13426.3|13428.2|13427.4|13424.5|13423.7|502
1654882800000|2022-06-10 17:40:00|13427.3|13426.9|13428.4|13427.4|13428.8|13427.8|13425.7|13424.7|517
1654883100000|2022-06-10 17:45:00|13428.3|13427.3|13429.4|13428.4|13433.7|13432.7|13426.6|13425.9|763
1654883400000|2022-06-10 17:50:00|13429.5|13428.5|13437.6|13436.6|13438.2|13437.4|13429.5|13428.5|722
1654883700000|2022-06-10 17:55:00|13437.5|13436.5|13437.5|13436.5|13438.9|13438.2|13435.5|13434.5|580
1654884000000|2022-06-10 18:00:00|13437.4|13436.4|13436.8|13436.1|13438.3|13437.3|13435|13434.1|599
1654884300000|2022-06-10 18:05:00|13437|13436|13432.8|13431.8|13437.7|13436.7|13431.6|13430.7|526
1654884600000|2022-06-10 18:10:00|13432.7|13431.7|13431.7|13430.7|13435.1|13433.8|13430.2|13429.2|526
1654884900000|2022-06-10 18:15:00|13431.9|13430.9|13435.4|13434.7|13436.7|13435.9|13431.7|13430.6|530
1654885200000|2022-06-10 18:20:00|13435.3|13434.4|13434.9|13433.9|13435.3|13434.5|13430.5|13429.5|585
1654885500000|2022-06-10 18:25:00|13435.2|13433.7|13435.1|13434.1|13436.3|13435.3|13432.2|13431.2|639
1654885800000|2022-06-10 18:30:00|13435.2|13434.2|13434.1|13433.4|13435.2|13434.2|13432.4|13431.6|544
1654886100000|2022-06-10 18:35:00|13434.2|13433.5|13431.9|13431.2|13434.4|13433.7|13431.8|13430.9|367
1654886400000|2022-06-10 18:40:00|13432.1|13431.1|13432.3|13431.6|13434.9|13434|13432.1|13431.1|532
1654886700000|2022-06-10 18:45:00|13432.5|13431.8|13433.3|13432.6|13433.9|13433|13431.3|13430.6|401
1654887000000|2022-06-10 18:50:00|13433.6|13432.5|13434.4|13433.7|13435.8|13434.9|13432.3|13431.5|458
1654887300000|2022-06-10 18:55:00|13434.3|13433.6|13436.7|13436|13436.8|13436.1|13433.2|13432.4|532
1654887600000|2022-06-10 19:00:00|13436.6|13435.9|13438.2|13437.2|13439.1|13437.7|13435.3|13434.5|561
1654887900000|2022-06-10 19:05:00|13438.1|13437.1|13436.4|13435.4|13439.9|13438.2|13435.6|13434.3|672
1654888200000|2022-06-10 19:10:00|13436.9|13435|13437.3|13436.3|13438.8|13437.8|13435.7|13434.6|476
1654888500000|2022-06-10 19:15:00|13437.2|13436.5|13439|13438|13439.6|13438.4|13436.6|13435.8|404
1654888800000|2022-06-10 19:20:00|13439.3|13437.8|13437.8|13436.8|13439.3|13438.1|13436.9|13436.1|324
1654889100000|2022-06-10 19:25:00|13437.7|13436.7|13438.4|13437.4|13439.2|13437.5|13435.9|13435.1|415
1654889400000|2022-06-10 19:30:00|13438.3|13437.3|13438.1|13437.4|13439.1|13438.1|13436.8|13436|394
1654889700000|2022-06-10 19:35:00|13438|13437.3|13437.4|13436.4|13439|13438|13436.6|13435.9|299
1654890000000|2022-06-10 19:40:00|13437.3|13436.3|13437.9|13437.2|13438.9|13438|13436.7|13435.8|327
1654890300000|2022-06-10 19:45:00|13438.1|13437.1|13437.6|13436.6|13438.7|13437.8|13436.3|13435.5|277
1654890600000|2022-06-10 19:50:00|13437.7|13436.7|13438.5|13437.5|13440.4|13439.6|13437.3|13436.5|410
1654890900000|2022-06-10 19:55:00|13438.6|13437.6|13438.6|13437.6|13440.2|13439.1|13438|13436.8|305
1654891200000|2022-06-10 20:00:00|13438.5|13437.8|13439.8|13437.7|13440|13438.5|13438.1|13436.8|606
1654891500000|2022-06-10 20:05:00|13439.7|13437.6|13441.7|13439.6|13441.7|13440.3|13439.2|13437.6|421
1654891800000|2022-06-10 20:10:00|13441.6|13439.5|13442.4|13440.7|13443|13442.3|13441.1|13439.5|317
1654892100000|2022-06-10 20:15:00|13442.5|13440.6|13441.8|13440.8|13442.9|13442|13441.4|13440.1|495
1654892400000|2022-06-10 20:20:00|13442.1|13440.6|13444.6|13443.6|13448.8|13447.8|13441.1|13439.8|335
1654892700000|2022-06-10 20:25:00|13444.5|13443.5|13444.5|13443.5|13444.9|13443.9|13442.6|13441.6|347
1654893000000|2022-06-10 20:30:00|13444.3|13443.3|13448.2|13447.2|13448.4|13447.4|13444.1|13443.1|245
1654893300000|2022-06-10 20:35:00|13448.1|13447.1|13443|13442|13448.4|13447.4|13442.3|13441.3|202
1654893600000|2022-06-10 20:40:00|13443.1|13442.1|13445.3|13444.3|13447.9|13446.9|13443|13442|181
1654893900000|2022-06-10 20:45:00|13445.1|13444.1|13443.2|13442.2|13445.6|13444.2|13442.6|13441.6|205
1654894200000|2022-06-10 20:50:00|13443.1|13442.1|13436.8|13435.8|13444.3|13442.1|13436|13433|442
1654894500000|2022-06-10 20:55:00|13436.9|13435.9|13442.6|13436.6|13445.3|13439.9|13436.7|13431.4|397
1655064000000|2022-06-12 20:00:00|13433|13421|13433|13421|13436|13424|13433|13421|3
1655064300000|2022-06-12 20:05:00|13436|13424|13439.1|13427.1|13439.7|13427.7|13434.2|13422.2|8
1655064600000|2022-06-12 20:10:00|13434.7|13422.7|13440.5|13432.5|13442.5|13432.5|13434.7|13422.7|15
1655064900000|2022-06-12 20:15:00|13438.4|13426.4|13440.5|13432.5|13440.6|13432.5|13438.4|13426.4|3
1655065200000|2022-06-12 20:20:00|13440.1|13428.1|13440.5|13432.5|13442.5|13432.5|13436|13424|8
1655065800000|2022-06-12 20:30:00|13442|13430|13440.5|13432.5|13442.1|13432.5|13440.5|13430|3
1655066100000|2022-06-12 20:35:00|13442.7|13430.7|13442.9|13430.9|13442.9|13430.9|13442.7|13430.7|6
1655066400000|2022-06-12 20:40:00|13442.7|13430.7|13442.9|13430.9|13442.9|13430.9|13442.7|13430.7|2
1655066700000|2022-06-12 20:45:00|13442.7|13430.7|13440.5|13432.5|13442.9|13432.5|13440.5|13430|6
1655067300000|2022-06-12 20:55:00|13448.4|13436.4|13441.6|13430.7|13448.4|13436.4|13440.5|13430.7|9
1655067600000|2022-06-12 21:00:00|13440.5|13432.5|13439.4|13433.4|13440.5|13433.7|13437.9|13429.4|14
1655067900000|2022-06-12 21:05:00|13438.7|13432.7|13439.3|13433.5|13439.5|13433.6|13437.9|13431.9|16
1655068200000|2022-06-12 21:10:00|13438.1|13432.1|13439|13433.7|13439.3|13434.2|13438.1|13432.1|21
1655068500000|2022-06-12 21:15:00|13438.2|13432.2|13439.2|13433.7|13439.2|13433.7|13438.2|13432.2|9
1655069100000|2022-06-12 21:25:00|13440.8|13433.2|13439.3|13433.4|13443.7|13437.7|13439|13433|29
1655069400000|2022-06-12 21:30:00|13439.2|13433.2|13439.3|13433.7|13439.4|13433.7|13439|13433|16
1655069700000|2022-06-12 21:35:00|13439|13433.4|13439.5|13433.5|13439.9|13433.9|13439|13433|12
1655070000000|2022-06-12 21:40:00|13439.3|13433.4|13447.3|13441.9|13448.4|13442.5|13438.1|13432.1|42
1655070300000|2022-06-12 21:45:00|13445.7|13439.7|13442.7|13439.6|13447.3|13441.9|13442.3|13438.9|85
1655070600000|2022-06-12 21:50:00|13442.6|13439.5|13444.6|13440|13445.4|13442|13442.6|13439.5|105
1655070900000|2022-06-12 21:55:00|13444.9|13439.9|13446|13440|13447.3|13441.7|13443.9|13439.7|116
1655071200000|2022-06-12 22:00:00|13445.7|13439.7|13465.8|13463.1|13477.4|13472.6|13445|13439.1|947
1655071500000|2022-06-12 22:05:00|13466.3|13462.7|13461|13458.6|13468.8|13466.1|13460.5|13455.6|643
1655071800000|2022-06-12 22:10:00|13460.9|13458.5|13451.5|13448.6|13462.3|13459|13448.2|13443.8|989
1655072100000|2022-06-12 22:15:00|13451.7|13448.4|13456.1|13454.6|13458.3|13455.6|13449.5|13446.3|1381
1655072400000|2022-06-12 22:20:00|13456.2|13454.9|13469.3|13467.8|13471.9|13469.4|13455.9|13454.3|1524
1655072700000|2022-06-12 22:25:00|13468.8|13467.9|13470.4|13469.4|13471.2|13469.7|13467.1|13465.3|1121
1655073000000|2022-06-12 22:30:00|13470.8|13469|13467.2|13465.4|13471.2|13469.7|13466.5|13464.7|827
1655073300000|2022-06-12 22:35:00|13467.1|13465.5|13460|13458.3|13468.3|13466.6|13459.1|13457|1038
1655073600000|2022-06-12 22:40:00|13460.1|13458.2|13466.1|13464.5|13469.3|13466.9|13458.4|13456.4|1019
1655073900000|2022-06-12 22:45:00|13466.2|13464.3|13468.2|13466.2|13471.6|13470|13461.4|13459.8|1049
1655074200000|2022-06-12 22:50:00|13468.3|13465.7|13467.4|13465.4|13470.1|13468.1|13465.5|13463.9|1042
1655074500000|2022-06-12 22:55:00|13467.6|13465.5|13467.8|13466.3|13470.2|13468.7|13466.3|13464.9|903
1655074800000|2022-06-12 23:00:00|13468|13466.2|13462.2|13460.6|13468.1|13466.6|13459.5|13458.2|1051
1655075100000|2022-06-12 23:05:00|13461.9|13460.5|13469.5|13468.5|13471|13469.4|13461.9|13460.5|1249
1655075400000|2022-06-12 23:10:00|13469.7|13468.2|13467.1|13466.1|13471.1|13470.1|13466.8|13465.8|573
1655075700000|2022-06-12 23:15:00|13466.9|13465.9|13475|13474|13475.3|13474|13466|13465|699
1655076000000|2022-06-12 23:20:00|13475.1|13474.1|13475.3|13474.3|13476|13475.1|13473.9|13472.9|916
1655076300000|2022-06-12 23:25:00|13475.2|13474.2|13477.5|13476.8|13480.8|13480.1|13475|13474.1|734
1655076600000|2022-06-12 23:30:00|13477.4|13476.7|13474.8|13473.8|13477.5|13476.8|13471.8|13470.8|627
1655076900000|2022-06-12 23:35:00|13475|13474|13477.4|13476.4|13479.2|13478|13475|13474|670
1655077200000|2022-06-12 23:40:00|13477.3|13476.3|13475.9|13474.9|13479.7|13478.1|13474.5|13473.5|542
1655077500000|2022-06-12 23:45:00|13475.8|13474.8|13477.7|13475.5|13479.8|13478.6|13473.3|13472.3|868
1655077800000|2022-06-12 23:50:00|13478.3|13475.8|13484.8|13483.8|13485.9|13484.5|13475.4|13474.3|943
1655078100000|2022-06-12 23:55:00|13484.9|13483.9|13479.9|13478.3|13486|13484.9|13478.8|13477.8|747
1655078400000|2022-06-13 00:00:00|13479.4|13478.4|13488.8|13487.8|13489.3|13488|13478.7|13477.5|1128
1655078700000|2022-06-13 00:05:00|13488.7|13487.7|13486.4|13485.4|13492.2|13491.2|13485.7|13484.7|975
1655079000000|2022-06-13 00:10:00|13486.5|13485.5|13483.9|13482.9|13486.7|13485.8|13480.8|13479.9|721
1655079300000|2022-06-13 00:15:00|13483.8|13482.8|13482|13481|13483.9|13482.9|13478.7|13478|694
1655079600000|2022-06-13 00:20:00|13481.9|13480.9|13474|13473|13481.9|13480.9|13472.4|13471.4|759
1655079900000|2022-06-13 00:25:00|13474.3|13473.3|13477.8|13476.8|13477.8|13477|13467.4|13466.6|708
1655080200000|2022-06-13 00:30:00|13477.7|13477|13483.2|13482.5|13484.3|13483.6|13472.4|13471.7|585
1655080500000|2022-06-13 00:35:00|13483.5|13482.7|13486.1|13485.4|13487.2|13486.5|13483.3|13482.3|569
1655080800000|2022-06-13 00:40:00|13486|13485.3|13490.1|13489.4|13491.8|13490.9|13486|13485.1|584
1655081100000|2022-06-13 00:45:00|13490.3|13489.3|13486.8|13486.1|13492|13491.3|13485.4|13484.2|796
1655081400000|2022-06-13 00:50:00|13486.9|13486.2|13498.3|13497.3|13499.4|13498.5|13485.4|13484.6|961
1655081700000|2022-06-13 00:55:00|13498.6|13497.6|13496.7|13496|13500.1|13499.3|13493.4|13492.6|795
1655082000000|2022-06-13 01:00:00|13496.6|13495.9|13497.9|13496.9|13500.1|13499.4|13494.3|13493.4|803
1655082300000|2022-06-13 01:05:00|13497.8|13496.8|13496.5|13495.8|13500.3|13499.6|13496.4|13495.5|587
1655082600000|2022-06-13 01:10:00|13495.7|13495|13491.1|13490.1|13495.7|13495|13483.7|13482.7|1239
1655082900000|2022-06-13 01:15:00|13491.3|13490.3|13492.9|13492.2|13500.4|13499.6|13491|13490|981
1655083200000|2022-06-13 01:20:00|13492.8|13492.1|13494.9|13493.9|13497.5|13496.5|13489.7|13488.7|756
1655083500000|2022-06-13 01:25:00|13494.7|13493.7|13489.1|13488.1|13494.8|13493.8|13485.5|13484.5|685
1655083800000|2022-06-13 01:30:00|13488.9|13488.2|13482|13481.3|13494.8|13494.1|13482|13481.3|827
1655084100000|2022-06-13 01:35:00|13481.9|13481|13477.5|13476.5|13482.8|13481.8|13468.9|13467.4|1248
1655084400000|2022-06-13 01:40:00|13477.4|13476.4|13488.4|13487.7|13488.9|13488.2|13477.1|13476.2|953
1655084700000|2022-06-13 01:45:00|13488.3|13487.6|13494.2|13493.2|13495.4|13494.6|13486.2|13485.4|765
1655085000000|2022-06-13 01:50:00|13494.3|13493.3|13493.9|13493.2|13498|13497|13490.8|13489.8|883
1655085300000|2022-06-13 01:55:00|13494|13493.3|13489.8|13488.8|13494.9|13494|13489.8|13488.8|685
1655085600000|2022-06-13 02:00:00|13489.9|13488.9|13484.4|13483.4|13492.3|13491.4|13475.9|13475.2|998
1655085900000|2022-06-13 02:05:00|13484.6|13483.6|13488|13487|13488.6|13487.6|13480.6|13479.9|820
1655086200000|2022-06-13 02:10:00|13488.1|13487.1|13485.6|13484.6|13488.9|13487.9|13477.6|13476.5|736
1655086500000|2022-06-13 02:15:00|13485.5|13484.5|13484.1|13483.1|13486.8|13485.8|13483.9|13483|593
1655086800000|2022-06-13 02:20:00|13484.2|13483.2|13480|13479.3|13485|13484.1|13479.9|13479.1|522
1655087100000|2022-06-13 02:25:00|13480.1|13479.4|13485.3|13484.3|13486.6|13485.8|13473.3|13472.6|671
1655087400000|2022-06-13 02:30:00|13485.1|13484.1|13481|13480|13487.9|13487.2|13480.5|13479.7|668
1655087700000|2022-06-13 02:35:00|13481.1|13480.1|13483.6|13482.9|13486.5|13485.7|13480|13479.1|612
1655088000000|2022-06-13 02:40:00|13483.7|13483|13488.2|13487.5|13491.2|13490.2|13483.2|13482.3|533
1655088300000|2022-06-13 02:45:00|13488.1|13487.4|13483.2|13482.2|13488.5|13487.8|13481.6|13480.6|624
1655088600000|2022-06-13 02:50:00|13483.1|13482.1|13480.7|13480|13483.3|13482.4|13477.4|13476.6|614
1655088900000|2022-06-13 02:55:00|13481.1|13480.4|13482.9|13481.9|13486.5|13485.5|13480.5|13479.6|496
1655089200000|2022-06-13 03:00:00|13483|13482|13480.4|13479.4|13483.2|13482.3|13478.5|13477.5|705
1655089500000|2022-06-13 03:05:00|13480.3|13479.3|13479.9|13479.2|13482.1|13481.4|13478.6|13477.8|453
1655089800000|2022-06-13 03:10:00|13480|13479.3|13482.7|13482|13484.3|13483.5|13479.9|13479.2|531
1655090100000|2022-06-13 03:15:00|13483|13482.3|13484.9|13484.2|13485.2|13484.3|13482.4|13481.5|479
1655090400000|2022-06-13 03:20:00|13485|13484.3|13483.8|13482.8|13485.3|13484.5|13482.5|13481.8|414
1655090700000|2022-06-13 03:25:00|13484.1|13483.1|13489.5|13488.8|13491.4|13490.6|13483.7|13482.9|453
1655091000000|2022-06-13 03:30:00|13489.7|13489|13488.5|13487.5|13490.8|13490|13487|13486.3|485
1655091300000|2022-06-13 03:35:00|13488.6|13487.6|13487.6|13486.9|13489.7|13488.8|13486.9|13486.2|386
1655091600000|2022-06-13 03:40:00|13487.7|13487|13489.1|13488.4|13492.3|13491.5|13487.7|13486.9|393
1655091900000|2022-06-13 03:45:00|13489.2|13488.5|13492.4|13491.7|13492.8|13491.8|13489.2|13488.5|367
1655092200000|2022-06-13 03:50:00|13492.5|13491.8|13490.9|13490.2|13493.9|13493.2|13490.1|13489.2|513
1655092500000|2022-06-13 03:55:00|13490.8|13490.1|13491.6|13490.9|13493.8|13493.1|13489.3|13488.6|447
1655092800000|2022-06-13 04:00:00|13491.7|13491|13495.1|13494.4|13497.8|13497.1|13490.6|13489.9|546
1655093100000|2022-06-13 04:05:00|13495.2|13494.5|13507.5|13505.5|13521|13519.2|13493.8|13493.1|628
1655093400000|2022-06-13 04:10:00|13507.4|13507.9|13504.9|13503.9|13513|13512|13499.2|13498.2|1195
1655093700000|2022-06-13 04:15:00|13505|13504|13499.4|13498.7|13507.3|13506.3|13496.2|13495.5|655
1655094000000|2022-06-13 04:20:00|13499.5|13498.5|13502.2|13501.2|13504.2|13503.5|13497|13496.1|761
1655094300000|2022-06-13 04:25:00|13502.1|13501.1|13505|13504.3|13506|13505|13499.3|13498.4|808
1655094600000|2022-06-13 04:30:00|13504.9|13504.2|13509.6|13508.9|13512.3|13511.4|13502.9|13502.2|687
1655094900000|2022-06-13 04:35:00|13509.5|13508.8|13512.1|13511.4|13514|13513.1|13507|13506.3|547
1655095200000|2022-06-13 04:40:00|13512|13511.3|13514.1|13513.1|13516.6|13515.6|13511|13510.3|600
1655095500000|2022-06-13 04:45:00|13514.2|13513.2|13500.3|13499.3|13516.8|13516.1|13499.5|13498.6|906
1655095800000|2022-06-13 04:50:00|13500.4|13499.4|13500.9|13500.2|13503.5|13502.7|13498.6|13497.9|875
1655096100000|2022-06-13 04:55:00|13501|13500.3|13502.5|13501.8|13506.1|13505.4|13498.5|13497.8|719
1655096400000|2022-06-13 05:00:00|13502.8|13502.1|13504|13503|13514|13513|13502.7|13501.9|1087
1655096700000|2022-06-13 05:05:00|13504.2|13503.2|13506.9|13505.9|13510.4|13509.6|13502.8|13501.9|771
1655097000000|2022-06-13 05:10:00|13507|13506|13502.4|13501.7|13508.6|13507.9|13502.4|13501.7|543
1655097300000|2022-06-13 05:15:00|13502.5|13501.8|13489.2|13488.2|13508.6|13507.6|13472.5|13471.3|1384
1655097600000|2022-06-13 05:20:00|13488.8|13487.8|13495.2|13494.2|13497.8|13496.6|13488.8|13487.8|1061
1655097900000|2022-06-13 05:25:00|13495.1|13494.1|13483.9|13482.9|13495.1|13494.1|13479.7|13478.7|1063
1655098200000|2022-06-13 05:30:00|13484|13483|13485.6|13484.6|13487.1|13486.1|13479|13478|822
1655098500000|2022-06-13 05:35:00|13485.7|13484.7|13478.2|13477.2|13487.7|13486.8|13475.3|13474.3|705
1655098800000|2022-06-13 05:40:00|13478.1|13477.1|13484.2|13483.5|13487.1|13486.3|13477.5|13476.8|794
1655099100000|2022-06-13 05:45:00|13484.1|13483.4|13482.9|13481.9|13487.2|13486.5|13481.5|13480.8|896
1655099400000|2022-06-13 05:50:00|13482.8|13481.8|13490.4|13489.4|13491.8|13490.8|13481.4|13480.6|825
1655099700000|2022-06-13 05:55:00|13490.3|13489.3|13492|13491|13494.1|13493.4|13487.9|13486.9|898
1655100000000|2022-06-13 06:00:00|13492.8|13491.8|13478.9|13477.9|13492.9|13491.9|13475|13474|1232
1655100300000|2022-06-13 06:05:00|13478.8|13477.8|13462.8|13461.8|13483.1|13482.2|13459.5|13457.5|1195
1655100600000|2022-06-13 06:10:00|13462.9|13461.3|13464|13463|13468.8|13467.8|13459.8|13458.8|940
1655100900000|2022-06-13 06:15:00|13463.9|13462.9|13454.4|13453.7|13467.1|13466.2|13448.4|13447.2|1246
1655101200000|2022-06-13 06:20:00|13453.8|13453.1|13457|13456|13460.3|13459.4|13450|13449.3|873
1655101500000|2022-06-13 06:25:00|13456.9|13455.9|13466.1|13465.4|13470.2|13469.4|13456|13455|961
1655101800000|2022-06-13 06:30:00|13466.3|13465.3|13472.2|13471.2|13472.5|13471.5|13464.3|13463.6|906
1655102100000|2022-06-13 06:35:00|13472|13471|13477|13476|13478.1|13477.1|13470.6|13469.6|991
1655102400000|2022-06-13 06:40:00|13477.1|13476.1|13476.4|13475.4|13481.3|13480.3|13473.8|13473|1023
1655102700000|2022-06-13 06:45:00|13476.3|13475.3|13481.4|13480.7|13481.5|13480.8|13473.7|13473|919
1655103000000|2022-06-13 06:50:00|13481.3|13480.6|13472.9|13471.9|13481.4|13480.7|13472.8|13471.8|865
1655103300000|2022-06-13 06:55:00|13473|13472|13467.5|13466.5|13474.8|13474.1|13465.8|13464.9|727
1655103600000|2022-06-13 07:00:00|13467.6|13466.6|13454|13453|13468.6|13467.7|13451|13450|794
1655103900000|2022-06-13 07:05:00|13454.1|13453.1|13454.4|13453.4|13455.3|13454.5|13442.9|13441.6|719
1655104200000|2022-06-13 07:10:00|13454.2|13453.2|13454.8|13454.1|13454.9|13454.1|13448.3|13447.3|674
1655104500000|2022-06-13 07:15:00|13454.7|13454|13461.7|13461|13463.8|13463.1|13454.7|13454|760
1655104800000|2022-06-13 07:20:00|13461.8|13461.1|13467.9|13466.9|13468.6|13467.6|13458.7|13458|1019
1655105100000|2022-06-13 07:25:00|13467.7|13466.7|13472.5|13471.8|13474.4|13473.7|13466|13465.3|1081
1655105400000|2022-06-13 07:30:00|13472.7|13471.7|13472.4|13471.7|13474.2|13473.5|13468.8|13467.9|987
1655105700000|2022-06-13 07:35:00|13472.5|13471.8|13471.3|13470.3|13475|13474.1|13464.1|13462.9|978
1655106000000|2022-06-13 07:40:00|13471.1|13470.4|13474.8|13473.8|13479.1|13478.4|13471.1|13470.4|998
1655106300000|2022-06-13 07:45:00|13475.1|13474.1|13472|13471|13475.2|13474.5|13467.4|13466.4|1020
1655106600000|2022-06-13 07:50:00|13471.9|13470.9|13464.3|13463.3|13473.8|13472.9|13463.9|13463.1|1030
1655106900000|2022-06-13 07:55:00|13464.4|13463.4|13459.9|13458.9|13468.8|13467.8|13459.2|13457.8|1015
1655107200000|2022-06-13 08:00:00|13460.1|13459.1|13458.4|13457.7|13464.7|13463.8|13458.1|13457.4|883
1655107500000|2022-06-13 08:05:00|13458.5|13457.8|13452.8|13451.8|13459.1|13458.2|13448.7|13448|809
1655107800000|2022-06-13 08:10:00|13452.6|13451.9|13452.2|13451.5|13457.2|13456.2|13448.5|13447.6|978
1655108100000|2022-06-13 08:15:00|13452.1|13451.4|13447.7|13446.7|13453.6|13452.8|13443.8|13443.1|889
1655108400000|2022-06-13 08:20:00|13447.6|13446.6|13442.6|13441.9|13448.9|13447.9|13435.8|13434.8|1262
1655108700000|2022-06-13 08:25:00|13442.7|13442|13449.7|13448.7|13453.2|13452.2|13442.7|13442|872
1655109000000|2022-06-13 08:30:00|13449.8|13448.8|13449.6|13448.9|13451.6|13450.9|13444.9|13443.9|894
1655109300000|2022-06-13 08:35:00|13449.7|13448.7|13442.8|13442.1|13451.5|13450.5|13441.2|13440.5|757
1655109600000|2022-06-13 08:40:00|13442.7|13442|13426|13425|13442.8|13442.1|13422.8|13421.6|1050
1655109900000|2022-06-13 08:45:00|13425.8|13425.1|13422.1|13421.1|13426|13425.1|13414.3|13413|1259
1655110200000|2022-06-13 08:50:00|13422|13421|13428.7|13427.7|13433.4|13432.4|13422|13421|1035
1655110500000|2022-06-13 08:55:00|13428.6|13427.6|13433.9|13432.9|13436.1|13435.2|13426.5|13425.5|890
1655110800000|2022-06-13 09:00:00|13434.2|13433.2|13435.8|13435.1|13438.8|13437.4|13432.7|13431.4|944
1655111100000|2022-06-13 09:05:00|13435.7|13435|13438.6|13437.9|13439|13438.2|13434.5|13433.7|563
1655111400000|2022-06-13 09:10:00|13438.9|13438.2|13437.1|13436.1|13442.9|13442|13437.1|13435.9|771
1655111700000|2022-06-13 09:15:00|13437|13436|13436.1|13435.1|13441|13440.2|13434.2|13433.3|728
1655112000000|2022-06-13 09:20:00|13436.2|13435.2|13434.7|13434|13443|13442.3|13434.3|13433.6|836
1655112300000|2022-06-13 09:25:00|13434.3|13433.6|13432.3|13431.6|13434.4|13433.6|13430|13429.1|763
1655112600000|2022-06-13 09:30:00|13433.1|13432.4|13434.2|13433.2|13436.8|13435.9|13432.8|13431.9|762
1655112900000|2022-06-13 09:35:00|13434.3|13433.3|13440.2|13439.5|13440.4|13439.6|13431.2|13430.2|663
1655113200000|2022-06-13 09:40:00|13440.1|13439.4|13447.6|13446.9|13450.2|13449.1|13439.8|13438.8|768
1655113500000|2022-06-13 09:45:00|13447.9|13447.2|13450.8|13450.1|13452.3|13451.6|13447.4|13446.7|586
1655113800000|2022-06-13 09:50:00|13450.4|13449.7|13455.1|13454.4|13455.2|13454.5|13447.9|13447.2|632
1655114100000|2022-06-13 09:55:00|13455.2|13454.5|13453.8|13452.8|13457.3|13456.6|13453.1|13452|573
1655114400000|2022-06-13 10:00:00|13453.9|13452.9|13459.5|13458.5|13463.2|13462.5|13451.7|13451|689
1655114700000|2022-06-13 10:05:00|13459.3|13458.3|13461.3|13460.3|13462|13461|13455.8|13454.8|646
1655115000000|2022-06-13 10:10:00|13461.2|13460.2|13460.3|13459.6|13466.2|13465.2|13459.9|13458.9|774
1655115300000|2022-06-13 10:15:00|13460.2|13459.5|13460.8|13459.8|13465.3|13464.3|13459.6|13458.6|659
1655115600000|2022-06-13 10:20:00|13460.7|13459.7|13453|13452|13462.8|13461.8|13452|13451|656
1655115900000|2022-06-13 10:25:00|13453.1|13452.1|13458.5|13457.5|13459.4|13458.4|13452.8|13451.8|491
1655116200000|2022-06-13 10:30:00|13458.6|13457.6|13455.1|13454.1|13461.8|13460.8|13455|13454|697
1655116500000|2022-06-13 10:35:00|13454.9|13454.2|13446.1|13445.1|13456.7|13455.7|13445.9|13444.9|813
1655116800000|2022-06-13 10:40:00|13445.9|13444.9|13449.3|13448.3|13451.4|13450.4|13444.8|13443.8|658
1655117100000|2022-06-13 10:45:00|13449.4|13448.4|13450.6|13449.9|13453.6|13452.6|13447.2|13446.2|646
1655117400000|2022-06-13 10:50:00|13450.3|13449.6|13452.2|13451.5|13455.1|13454.1|13449.7|13448.8|699
1655117700000|2022-06-13 10:55:00|13452.1|13451.4|13445.9|13444.9|13452.2|13451.4|13445.3|13444.3|567
1655118000000|2022-06-13 11:00:00|13446.2|13445.2|13452.7|13451.7|13454|13453|13445.9|13445.2|583
1655118300000|2022-06-13 11:05:00|13453|13452|13459.9|13458.9|13459.9|13459|13452.7|13451.7|598
1655118600000|2022-06-13 11:10:00|13459.8|13458.8|13462.6|13461.6|13471.2|13469.8|13456.6|13455.8|876
1655118900000|2022-06-13 11:15:00|13462.4|13461.4|13458.4|13457.7|13464.2|13463.4|13457.3|13456.5|763
1655119200000|2022-06-13 11:20:00|13458.5|13457.8|13450.8|13449.8|13458.5|13457.8|13448.7|13447.9|798
1655119500000|2022-06-13 11:25:00|13450.7|13450|13443|13442.3|13451.3|13450.6|13440.9|13440.1|814
1655119800000|2022-06-13 11:30:00|13442.9|13442.2|13433.4|13432.7|13443.4|13442.7|13431.6|13430.9|897
1655120100000|2022-06-13 11:35:00|13433.3|13432.6|13438.5|13437.8|13440.4|13439.4|13430.9|13430.2|863
1655120400000|2022-06-13 11:40:00|13438.4|13437.7|13451.5|13450.8|13451.8|13450.8|13437.6|13436.6|905
1655120700000|2022-06-13 11:45:00|13451.6|13450.9|13454.9|13454.2|13455.2|13454.3|13448.5|13447.7|711
1655121000000|2022-06-13 11:50:00|13454.8|13454.1|13454.1|13453.1|13461|13460.2|13453.4|13452.4|970
1655121300000|2022-06-13 11:55:00|13454.2|13453.2|13450.7|13449.7|13454.2|13453.5|13447|13446|880
1655121600000|2022-06-13 12:00:00|13450.8|13449.8|13443|13442.3|13451.1|13450.1|13438.7|13438|950
1655121900000|2022-06-13 12:05:00|13443.1|13442.4|13442.3|13441.6|13445.3|13444.3|13438.1|13437.1|947
1655122200000|2022-06-13 12:10:00|13442.5|13441.5|13440.8|13440.1|13447.1|13446.2|13438.5|13437.7|909
1655122500000|2022-06-13 12:15:00|13440.7|13440|13440.2|13439.5|13443.2|13442.5|13434.2|13433.2|897
1655122800000|2022-06-13 12:20:00|13439.6|13438.9|13406.7|13405.7|13440.2|13439.5|13402.7|13401.5|1517
1655123100000|2022-06-13 12:25:00|13406.4|13405.4|13399.1|13398.1|13410.2|13409.2|13394.2|13392.6|1630
1655123400000|2022-06-13 12:30:00|13399.3|13398.3|13397.7|13396.7|13404.2|13403.4|13387.8|13386.5|1515
1655123700000|2022-06-13 12:35:00|13397.8|13396.8|13408.7|13407.7|13409.5|13408.5|13393.1|13391.8|1343
1655124000000|2022-06-13 12:40:00|13409.2|13408.2|13417.8|13416.8|13419.2|13418.2|13409.1|13408.1|1283
1655124300000|2022-06-13 12:45:00|13418|13417|13413.8|13413.1|13418.4|13417.5|13403.9|13403.1|1049
1655124600000|2022-06-13 12:50:00|13413.7|13413|13404.1|13403.1|13414.1|13413.1|13403.8|13402.5|1026
1655124900000|2022-06-13 12:55:00|13404|13403|13404.9|13403.9|13407.2|13406|13397.8|13396.7|1221
1655125200000|2022-06-13 13:00:00|13405|13404|13395.9|13394.9|13409.2|13408.2|13392.8|13391.8|1087
1655125500000|2022-06-13 13:05:00|13395.4|13394.4|13392|13391|13401.6|13400.6|13387.4|13386.5|1066
1655125800000|2022-06-13 13:10:00|13392.1|13391.1|13390.6|13389.9|13392.9|13391.9|13383.1|13382.1|1014
1655126100000|2022-06-13 13:15:00|13390.7|13390|13394.9|13393.9|13396.4|13395.4|13383.6|13382.6|758
1655126400000|2022-06-13 13:20:00|13394.8|13393.8|13401.1|13400.1|13405.3|13404.3|13394.7|13393.7|964
1655126700000|2022-06-13 13:25:00|13401|13400|13392.9|13391.9|13401.6|13400.6|13391.3|13390.3|577
1655127000000|2022-06-13 13:30:00|13393.1|13392.4|13385.6|13384.6|13397.8|13397|13383|13382|843
1655127300000|2022-06-13 13:35:00|13385.4|13384.4|13376.5|13375.8|13390|13388.5|13375.6|13374.6|877
1655127600000|2022-06-13 13:40:00|13376.6|13375.5|13382.8|13382.1|13384.3|13383.4|13370.4|13369.4|1174
1655127900000|2022-06-13 13:45:00|13382.4|13381.7|13365.4|13364.4|13383.7|13382.7|13364.9|13363.9|1087
1655128200000|2022-06-13 13:50:00|13365.3|13364.3|13367.8|13366.8|13372.8|13371.8|13361.5|13360.6|1164
1655128500000|2022-06-13 13:55:00|13367.6|13366.6|13365.1|13364.1|13371.4|13370.1|13359.8|13358.8|1206
1655128800000|2022-06-13 14:00:00|13365.4|13364.4|13375.8|13374.8|13380.4|13379.2|13364.2|13363.2|1448
1655129100000|2022-06-13 14:05:00|13375.9|13374.9|13386.9|13386.2|13394|13392.2|13373.4|13372.4|1278
1655129400000|2022-06-13 14:10:00|13386.8|13386.1|13393.9|13392.3|13393.9|13393.1|13384.6|13383.4|1083
1655129700000|2022-06-13 14:15:00|13394.5|13393|13388.3|13387.3|13397.2|13396.2|13387.4|13386.4|1139
1655130000000|2022-06-13 14:20:00|13388.4|13387.4|13372.8|13372.1|13390.1|13389.1|13372.3|13371.6|1032
1655130300000|2022-06-13 14:25:00|13372.7|13372|13382.9|13381.9|13383.8|13382.7|13368.4|13367.4|1074
1655130600000|2022-06-13 14:30:00|13383|13381.5|13391.7|13390.7|13392.1|13390.7|13379.8|13378.8|941
1655130900000|2022-06-13 14:35:00|13391.6|13390.6|13390.1|13389.1|13394|13392.8|13386.2|13385.2|1063
1655131200000|2022-06-13 14:40:00|13390|13389|13387.3|13386.3|13396.4|13395.4|13386|13385.2|925
1655131500000|2022-06-13 14:45:00|13387.4|13386.4|13378.4|13377.4|13387.4|13386.4|13374.4|13373.4|1045
1655131800000|2022-06-13 14:50:00|13378.5|13377.5|13383|13382.3|13385.3|13384.6|13372.1|13371.1|1066
1655132100000|2022-06-13 14:55:00|13382.8|13382.1|13388.9|13387.9|13389|13388|13379|13378|950
1655132400000|2022-06-13 15:00:00|13388.7|13388|13386.4|13385.4|13395.5|13394.5|13385.4|13384.4|849
1655132700000|2022-06-13 15:05:00|13386.5|13385.5|13393.5|13392.8|13393.6|13392.9|13384.5|13383.5|814
1655133000000|2022-06-13 15:10:00|13393.7|13393|13403|13402|13405.7|13404.7|13392.5|13391.5|967
1655133300000|2022-06-13 15:15:00|13402.6|13401.6|13414.4|13413.4|13416.7|13415.3|13399.6|13398.9|1085
1655133600000|2022-06-13 15:20:00|13414.2|13413.2|13420.9|13419.9|13424.8|13423.8|13409.9|13408.9|1045
1655133900000|2022-06-13 15:25:00|13421|13420|13416.7|13415.7|13421.4|13420.4|13412.2|13411.3|978
1655134200000|2022-06-13 15:30:00|13416.6|13415.6|13415.7|13415|13420.5|13419.7|13413.1|13412.4|1000
1655134500000|2022-06-13 15:35:00|13415.8|13415.1|13420|13419.3|13420.6|13419.8|13410.5|13409.5|935
1655134800000|2022-06-13 15:40:00|13420.2|13419.2|13420.8|13419.8|13424.2|13423.2|13419.4|13418.7|827
1655135100000|2022-06-13 15:45:00|13420.7|13420|13419.5|13418.5|13428.1|13427.1|13419.1|13418.2|838
1655135400000|2022-06-13 15:50:00|13419.6|13418.6|13413.7|13413|13420.7|13419.7|13413.4|13412.7|833
1655135700000|2022-06-13 15:55:00|13414|13413.3|13413.5|13412.5|13415|13414.3|13412.4|13411.5|826
1655136000000|2022-06-13 16:00:00|13413.4|13412.4|13402.2|13401.2|13413.7|13412.7|13401.9|13401.1|998
1655136300000|2022-06-13 16:05:00|13402.1|13401.1|13404.9|13404.2|13406.3|13405.3|13400|13399.3|750
1655136600000|2022-06-13 16:10:00|13404.8|13404.1|13402.3|13401.3|13407|13406.2|13400.5|13399.5|787
1655136900000|2022-06-13 16:15:00|13402.2|13401.2|13397|13396|13402.4|13401.4|13396|13395|1089
1655137200000|2022-06-13 16:20:00|13397.2|13396.2|13403.3|13402.3|13403.9|13402.9|13396.7|13395.3|1093
1655137500000|2022-06-13 16:25:00|13403.7|13402.2|13401.9|13401.2|13404.8|13403.5|13399.4|13398.4|800
1655137800000|2022-06-13 16:30:00|13402|13401.3|13411.6|13410.6|13412.4|13411.5|13401.5|13400.4|836
1655138100000|2022-06-13 16:35:00|13411.5|13410.5|13414.9|13413.9|13417.3|13416.3|13410.9|13409.9|848
1655138400000|2022-06-13 16:40:00|13414.7|13414|13413.1|13412.4|13415.5|13414.8|13412.3|13411.3|703
1655138700000|2022-06-13 16:45:00|13413.2|13412.5|13414.1|13413.1|13414.6|13413.6|13409.4|13408.4|620
1655139000000|2022-06-13 16:50:00|13414.2|13413.2|13415|13414|13417.3|13416.5|13413.5|13412.7|591
1655139300000|2022-06-13 16:55:00|13414.8|13414.1|13419.3|13418.6|13420.6|13419.3|13414.5|13413.7|587
1655139600000|2022-06-13 17:00:00|13419.4|13418.4|13415.7|13414.7|13421.6|13420.6|13415.5|13414.7|591
1655139900000|2022-06-13 17:05:00|13415.8|13414.8|13418.8|13417.8|13418.9|13418|13413.9|13413|480
1655140200000|2022-06-13 17:10:00|13418.7|13417.7|13411.2|13410.2|13419.9|13418.9|13411.2|13410.2|566
1655140500000|2022-06-13 17:15:00|13411|13410.3|13414|13413.3|13415|13414|13410.4|13409.4|423
1655140800000|2022-06-13 17:20:00|13414.1|13413.4|13411.8|13411.1|13415.9|13415|13411.2|13410.4|399
1655141100000|2022-06-13 17:25:00|13411.7|13411|13412|13411|13413.2|13412.3|13408.7|13407.4|507
1655141400000|2022-06-13 17:30:00|13411.8|13411.1|13411.4|13410.7|13414.3|13413.6|13409.1|13408.4|366
1655141700000|2022-06-13 17:35:00|13411.3|13410.6|13412.5|13411.5|13415.2|13414.2|13411.3|13410.5|398
1655142000000|2022-06-13 17:40:00|13412.4|13411.4|13413|13412|13414.9|13414|13409.3|13408.4|430
1655142300000|2022-06-13 17:45:00|13412.8|13411.8|13408.8|13407.8|13414.5|13413.6|13405.9|13404.5|626
1655142600000|2022-06-13 17:50:00|13408.7|13407.7|13401.6|13400.9|13409.7|13408.8|13394.8|13393.9|902
1655142900000|2022-06-13 17:55:00|13401.5|13400.8|13406.5|13404.9|13407.4|13406.6|13400.7|13400|882
1655143200000|2022-06-13 18:00:00|13406.2|13405.2|13406.1|13405.1|13408.7|13407.8|13404.4|13403.4|669
1655143500000|2022-06-13 18:05:00|13406.3|13405.6|13406.4|13405.7|13408.4|13407.7|13404.6|13403.6|470
1655143800000|2022-06-13 18:10:00|13406.5|13405.5|13405.8|13404.8|13407.2|13406.4|13403.8|13402.8|611
1655144100000|2022-06-13 18:15:00|13405.7|13404.7|13406|13405.3|13406.8|13406|13402.8|13401.9|611
1655144400000|2022-06-13 18:20:00|13405.9|13405.2|13407.7|13406.7|13407.9|13407|13403.5|13402.5|585
1655144700000|2022-06-13 18:25:00|13407.3|13406.6|13412.8|13412.1|13413.2|13412.4|13407.3|13406.4|482
1655145000000|2022-06-13 18:30:00|13413|13412|13415.3|13414.6|13418.5|13417.8|13412.8|13412|541
1655145300000|2022-06-13 18:35:00|13415|13414|13416.9|13416.2|13419|13418.1|13413.4|13412.4|566
1655145600000|2022-06-13 18:40:00|13416.4|13415.7|13416.5|13415.8|13419|13418.1|13415.1|13414.3|408
1655145900000|2022-06-13 18:45:00|13416.6|13415.9|13419.4|13418.7|13421.3|13420.4|13416|13415.2|431
1655146200000|2022-06-13 18:50:00|13419.5|13418.8|13424.1|13423.4|13424.4|13423.7|13418.6|13417.7|537
1655146500000|2022-06-13 18:55:00|13424.2|13423.5|13430.1|13429.4|13431.2|13430.5|13420.8|13419.8|783
1655146800000|2022-06-13 19:00:00|13430.3|13429.6|13427.6|13426|13431.8|13430.8|13426|13425|975
1655147100000|2022-06-13 19:05:00|13427.3|13426.3|13427.1|13426.4|13431.9|13430.5|13426.4|13425.4|751
1655147400000|2022-06-13 19:10:00|13427.2|13426.5|13427.9|13427.2|13429.3|13428.6|13425|13424.1|545
1655147700000|2022-06-13 19:15:00|13428|13427.3|13431.1|13429.2|13453.5|13451.3|13424.6|13422.1|2337
1655148000000|2022-06-13 19:20:00|13431.3|13429|13440.9|13439.2|13441.7|13440.7|13426.7|13424.5|2471
1655148300000|2022-06-13 19:25:00|13440.3|13439.3|13461.6|13459.4|13463.1|13460.9|13437|13435.6|2102
1655148600000|2022-06-13 19:30:00|13460.8|13459.8|13465.9|13463.6|13467.9|13466.4|13450.7|13448.6|2173
1655148900000|2022-06-13 19:35:00|13465.8|13464.4|13454.2|13452|13466.6|13464.7|13448.7|13447.3|1868
1655149200000|2022-06-13 19:40:00|13454.1|13451.9|13447.7|13445.9|13454.3|13452.2|13439.1|13436.4|2016
1655149500000|2022-06-13 19:45:00|13448.4|13445.6|13442.1|13440.1|13448.5|13446|13435.6|13433.4|1966
1655149800000|2022-06-13 19:50:00|13442|13439.9|13442.7|13440.7|13445.4|13443|13438|13436.5|2026
1655150100000|2022-06-13 19:55:00|13442.4|13440.4|13437.5|13435.8|13442.4|13440.5|13430.7|13428.4|1708
1655150400000|2022-06-13 20:00:00|13437.7|13436|13439.6|13437.5|13443.1|13440.7|13435.6|13433.9|1680
1655150700000|2022-06-13 20:05:00|13439.9|13437.6|13442.5|13440.6|13446.7|13445|13437.7|13436.4|1306
1655151000000|2022-06-13 20:10:00|13442.3|13440.7|13440|13438.2|13443.5|13441.7|13436.8|13435.1|1263
1655151300000|2022-06-13 20:15:00|13439.9|13438.3|13441.3|13439.5|13443.3|13441.8|13434.6|13432.9|1132
1655151600000|2022-06-13 20:20:00|13441.4|13439.6|13444.1|13442.4|13446.6|13444.2|13439|13437.4|893
1655151900000|2022-06-13 20:25:00|13444.2|13442.3|13451.9|13449.7|13451.9|13450.5|13444.2|13442.3|1081
1655152200000|2022-06-13 20:30:00|13451.7|13449.9|13449.6|13448.6|13452.3|13450.3|13448.9|13446.6|687
1655152500000|2022-06-13 20:35:00|13449.7|13448.7|13448.1|13446.4|13450.5|13448.9|13444.6|13443|730
1655152800000|2022-06-13 20:40:00|13448.3|13446.2|13446|13445|13450.1|13448.3|13445.9|13444.7|561
1655153100000|2022-06-13 20:45:00|13445.9|13444.9|13446.5|13444.1|13447.4|13445.5|13444|13441.5|828
1655153400000|2022-06-13 20:50:00|13446.7|13444.2|13445.7|13443.6|13448.7|13446.7|13443.3|13440.8|1227
1655153700000|2022-06-13 20:55:00|13445.5|13443.5|13445.5|13439.5|13447.3|13443.7|13441.7|13438.4|586
1655154000000|2022-06-13 21:00:00|13445.3|13439.3|13450.4|13444.8|13450.4|13445.3|13445.3|13439.3|50
1655154300000|2022-06-13 21:05:00|13450.3|13444.9|13446.1|13440.8|13450.4|13445.7|13446.1|13440.8|132
1655154600000|2022-06-13 21:10:00|13447.6|13441.6|13445.2|13440.7|13448.6|13442.6|13444.8|13439.7|288
1655154900000|2022-06-13 21:15:00|13445.1|13440.8|13445.6|13441.2|13446.3|13441.3|13445.1|13440.3|548
1655155200000|2022-06-13 21:20:00|13445.5|13441.3|13445.6|13441|13445.9|13441.4|13445.2|13440.4|797
1655155500000|2022-06-13 21:25:00|13445.4|13441.2|13445.7|13440.4|13446.3|13441.5|13445.2|13440.4|992
1655155800000|2022-06-13 21:30:00|13445.6|13441|13444.9|13440.3|13446.7|13441.5|13444.7|13439.3|152
1655156100000|2022-06-13 21:35:00|13445|13440.2|13445.2|13441|13446.9|13441.7|13444.5|13439.2|193
1655156400000|2022-06-13 21:40:00|13445.1|13440.9|13444.6|13440.8|13445.5|13441.4|13444.5|13440.1|136
1655156700000|2022-06-13 21:45:00|13444.9|13441.1|13444|13439.9|13446.3|13441.3|13443.6|13439.1|658
1655157000000|2022-06-13 21:50:00|13444.1|13440|13443.4|13439.7|13444.2|13440.3|13443.4|13438.9|1202
1655157300000|2022-06-13 21:55:00|13443.5|13439.6|13443.8|13440|13444.4|13440.6|13443|13439.3|354
1655157600000|2022-06-13 22:00:00|13443.9|13439.5|13446.7|13443.2|13450|13444|13443.9|13439.5|925
1655157900000|2022-06-13 22:05:00|13446.4|13443.4|13448.7|13444.6|13456.1|13450.8|13445.6|13441.8|1042
1655158200000|2022-06-13 22:10:00|13448.8|13444.5|13448.2|13443.3|13449.5|13445.6|13445.7|13441.5|887
1655158500000|2022-06-13 22:15:00|13448.1|13443.4|13445.6|13441|13448.5|13444.1|13441.4|13438.5|1095
1655158800000|2022-06-13 22:20:00|13445.5|13441.1|13443.8|13440|13446.1|13442|13442.8|13438.9|895
1655159100000|2022-06-13 22:25:00|13443.9|13440.1|13443.7|13440.2|13446.5|13441.8|13443.4|13439.6|827
1655159400000|2022-06-13 22:30:00|13443.6|13440.1|13433|13430.8|13444.1|13440.3|13430.7|13428.8|1465
1655159700000|2022-06-13 22:35:00|13433.1|13430.7|13438.4|13435.7|13438.6|13436.2|13429.9|13427.8|950
1655160000000|2022-06-13 22:40:00|13438.2|13435.9|13438.4|13436.8|13439.4|13438|13437.1|13435.1|599
1655160300000|2022-06-13 22:45:00|13438.5|13437.1|13437.8|13435.6|13442.6|13440.8|13436.8|13435.2|720
1655160600000|2022-06-13 22:50:00|13437.9|13435.5|13434.6|13432.7|13438.8|13436.9|13433.6|13432.2|767
1655160900000|2022-06-13 22:55:00|13434.9|13432.8|13432.5|13430.8|13434.9|13433.4|13429.7|13428.1|981
1655161200000|2022-06-13 23:00:00|13432.7|13430.7|13431.5|13429.3|13441.2|13439.6|13430|13428.3|973
1655161500000|2022-06-13 23:05:00|13431.4|13429.4|13428.1|13426.4|13437|13435|13426.1|13424.5|1261
1655161800000|2022-06-13 23:10:00|13428.2|13425.3|13430.6|13428.9|13431.2|13430.1|13425.8|13424.4|607
1655162100000|2022-06-13 23:15:00|13430.5|13428.7|13426.2|13425.2|13431.9|13430.4|13426.2|13424.7|346
1655162400000|2022-06-13 23:20:00|13426.5|13425|13424.6|13423.6|13427.2|13426.5|13420.4|13419|542
1655162700000|2022-06-13 23:25:00|13424.4|13423.4|13426.5|13425.5|13426.8|13425.5|13423.6|13422.2|460
1655163000000|2022-06-13 23:30:00|13426.4|13425.4|13427|13426|13428.5|13427.1|13423.8|13422.4|531
1655163300000|2022-06-13 23:35:00|13427.1|13425.5|13431.6|13430.9|13432.2|13430.9|13426.8|13425.2|385
1655163600000|2022-06-13 23:40:00|13431.5|13430.8|13436|13435|13436.4|13435.4|13430.9|13429.6|479
1655163900000|2022-06-13 23:45:00|13435.7|13434.7|13426.2|13425.2|13438.5|13437.1|13425.9|13424.5|701
1655164200000|2022-06-13 23:50:00|13426.3|13425.3|13422.9|13422.2|13430.2|13428.7|13421.2|13420.3|733
1655164500000|2022-06-13 23:55:00|13423.3|13421.7|13424.5|13423.5|13427.3|13426.4|13421|13420.1|598
1655164800000|2022-06-14 00:00:00|13424.4|13423.4|13431.5|13430.5|13434.4|13433.4|13417.2|13416.4|1206
1655165100000|2022-06-14 00:05:00|13431.6|13430.6|13417.1|13415.5|13434.8|13433.8|13413.8|13412.5|1235
1655165400000|2022-06-14 00:10:00|13415.5|13414.5|13414.3|13413.3|13417.6|13416.5|13411.1|13410.1|1344
1655165700000|2022-06-14 00:15:00|13413.9|13412.9|13413.4|13412.4|13416.7|13415.7|13408|13406.8|1184
1655166000000|2022-06-14 00:20:00|13413.5|13412.5|13405.3|13404.3|13413.6|13412.6|13401.8|13400.6|1042
1655166300000|2022-06-14 00:25:00|13405.4|13404.4|13394|13393|13405.8|13404.9|13389.4|13387.5|1149
1655166600000|2022-06-14 00:30:00|13393.9|13392.9|13394.9|13393.9|13396.5|13395.6|13388.8|13387.7|1277
1655166900000|2022-06-14 00:35:00|13395.2|13394.2|13406.6|13405.6|13407|13406|13393.7|13392.9|1079
1655167200000|2022-06-14 00:40:00|13406.7|13405.7|13397.3|13395.7|13408.2|13407.2|13395.6|13394.1|904
1655167500000|2022-06-14 00:45:00|13397.4|13395.8|13405.8|13404.8|13406.6|13404.8|13387.9|13386.6|1440
1655167800000|2022-06-14 00:50:00|13405.9|13404.3|13411.2|13409.4|13412|13410.6|13400.7|13399.6|1183
1655168100000|2022-06-14 00:55:00|13410.6|13408.9|13415.9|13414.9|13418.6|13417.8|13408.8|13407.9|1216
1655168400000|2022-06-14 01:00:00|13416|13415|13414.8|13413.8|13420.1|13419.1|13412.8|13411.8|1164
1655168700000|2022-06-14 01:05:00|13415.1|13413.5|13412.1|13411.1|13419|13417.8|13409.5|13408.5|860
1655169000000|2022-06-14 01:10:00|13412.2|13411.2|13419.3|13417.8|13430.1|13428.5|13408.7|13407.7|1566
1655169300000|2022-06-14 01:15:00|13419|13418|13424.3|13422.8|13425.3|13424.3|13417.4|13416.4|1169
1655169600000|2022-06-14 01:20:00|13424.1|13423.1|13435.5|13434.5|13437.4|13436.1|13422.4|13420.5|1239
1655169900000|2022-06-14 01:25:00|13435.9|13434.3|13425.8|13424.8|13436.8|13435.6|13424.5|13423.5|1052
1655170200000|2022-06-14 01:30:00|13425.7|13424.7|13420.8|13419.8|13426.9|13425.9|13416|13415|1181
1655170500000|2022-06-14 01:35:00|13420.7|13419.7|13420.3|13419.3|13424.2|13423.3|13418.1|13417.1|825
1655170800000|2022-06-14 01:40:00|13420.4|13419.4|13420.4|13419.4|13423.3|13422.4|13417.8|13416.8|833
1655171100000|2022-06-14 01:45:00|13420.5|13419.5|13424.9|13424.2|13425.3|13424.6|13412.9|13412|994
1655171400000|2022-06-14 01:50:00|13425|13424.3|13429.6|13428.6|13430|13429|13423.8|13422.8|934
1655171700000|2022-06-14 01:55:00|13429.4|13428.4|13430.8|13429.8|13434.6|13433.7|13428.6|13427.6|901
1655172000000|2022-06-14 02:00:00|13430|13429|13429.3|13428.3|13433|13432.1|13423.5|13422.5|878
1655172300000|2022-06-14 02:05:00|13429.4|13428.4|13435.8|13435.1|13437.1|13436.3|13429.4|13428.4|1024
1655172600000|2022-06-14 02:10:00|13435.7|13435|13438.9|13437.9|13440.2|13439.3|13432.9|13431.9|1038
1655172900000|2022-06-14 02:15:00|13439|13438|13443.6|13442.6|13444.7|13443.7|13436.3|13435.4|894
1655173200000|2022-06-14 02:20:00|13443.5|13442.5|13439.3|13438.3|13444.8|13444.1|13438.8|13437.8|1121
1655173500000|2022-06-14 02:25:00|13439.2|13438.5|13441.3|13440.3|13442.8|13441.8|13435.5|13434.5|794
1655173800000|2022-06-14 02:30:00|13441.2|13440.2|13433.8|13432.8|13445.4|13444.7|13433.3|13432.3|788
1655174100000|2022-06-14 02:35:00|13433.6|13432.6|13436.2|13435.2|13438.2|13437.1|13432.3|13431.3|642
1655174400000|2022-06-14 02:40:00|13436.3|13435.3|13432.9|13431.9|13437.1|13436.1|13429.6|13428.8|815
1655174700000|2022-06-14 02:45:00|13432.8|13431.8|13427.3|13426.6|13433|13432|13426.4|13425.6|607
1655175000000|2022-06-14 02:50:00|13426.8|13426.1|13425.2|13424.5|13430.3|13429.6|13424.7|13423.8|558
1655175300000|2022-06-14 02:55:00|13425.4|13424.7|13428|13427|13428.9|13427.9|13421.5|13420.5|743
1655175600000|2022-06-14 03:00:00|13428.1|13427.1|13421.4|13420.7|13430.6|13429.9|13421.3|13420.3|792
1655175900000|2022-06-14 03:05:00|13421.3|13420.6|13420.1|13419.4|13422.7|13421.7|13415.3|13414.6|646
1655176200000|2022-06-14 03:10:00|13420.2|13419.5|13417.8|13416.8|13421.3|13420.3|13413.7|13412.7|733
1655176500000|2022-06-14 03:15:00|13417.9|13416.9|13418.6|13417.6|13420.1|13419.1|13416.8|13415.8|615
1655176800000|2022-06-14 03:20:00|13418.4|13417.4|13439.8|13438.3|13440.1|13439.1|13418.4|13417.3|1196
1655177100000|2022-06-14 03:25:00|13439.5|13438.5|13469.1|13466.7|13483.2|13481|13438.1|13436.8|2061
1655177400000|2022-06-14 03:30:00|13468.9|13466.5|13471.8|13470.8|13477|13475.6|13462.1|13460.3|1905
1655177700000|2022-06-14 03:35:00|13471.7|13470.7|13458.4|13456.9|13473.2|13472.2|13458.4|13456.8|1527
1655178000000|2022-06-14 03:40:00|13457.9|13456.8|13455.3|13454.3|13461|13459.3|13447.4|13445.7|1819
1655178300000|2022-06-14 03:45:00|13455.4|13454.4|13456.7|13455.2|13457.2|13456.2|13451.2|13449.6|1181
1655178600000|2022-06-14 03:50:00|13456.4|13455.4|13462|13461|13466.7|13465.7|13455.1|13454.1|1093
1655178900000|2022-06-14 03:55:00|13461.9|13460.9|13457.9|13456.9|13468.7|13467.8|13456.9|13455.9|1031
1655179200000|2022-06-14 04:00:00|13457.8|13456.8|13471.1|13469.2|13473.5|13471.8|13452.7|13451.7|1789
1655179500000|2022-06-14 04:05:00|13471.3|13469.1|13469.8|13468.8|13471.8|13470.3|13467.1|13465.7|1053
1655179800000|2022-06-14 04:10:00|13469.7|13468.7|13463.9|13462.9|13477.1|13475.6|13461.1|13460.1|1258
1655180100000|2022-06-14 04:15:00|13464|13463|13464.9|13463.9|13465.2|13464.2|13460.7|13459.7|805
1655180400000|2022-06-14 04:20:00|13465|13464|13451.6|13450.6|13465.8|13465.1|13451.3|13450|1004
1655180700000|2022-06-14 04:25:00|13451.7|13450.7|13458.2|13457.2|13458.4|13457.2|13451.4|13450.4|904
1655181000000|2022-06-14 04:30:00|13458|13457|13458|13457|13460.3|13458.9|13453.9|13452.9|816
1655181300000|2022-06-14 04:35:00|13457.9|13456.9|13461.7|13460.2|13461.8|13460.7|13456.5|13455.5|579
1655181600000|2022-06-14 04:40:00|13461.5|13460.5|13457.9|13457.2|13465|13464|13457.9|13457|646
1655181900000|2022-06-14 04:45:00|13458|13457.3|13454.3|13453.3|13459.5|13458.5|13449.4|13448.4|757
1655182200000|2022-06-14 04:50:00|13454.1|13453.4|13456|13455|13460|13459|13453.7|13452.7|496
1655182500000|2022-06-14 04:55:00|13456.1|13455.1|13460.8|13459.8|13462.1|13461.1|13456|13455|576
1655182800000|2022-06-14 05:00:00|13460.7|13459.7|13463|13461.4|13465.9|13464.9|13459.8|13458.8|724
1655183100000|2022-06-14 05:05:00|13462.7|13461.7|13463.7|13462.7|13464|13463.2|13460.1|13459.3|692
1655183400000|2022-06-14 05:10:00|13463.9|13462.9|13469.9|13468.9|13475.8|13474.8|13463.6|13462.8|998
1655183700000|2022-06-14 05:15:00|13470|13469|13467.8|13467.1|13470.8|13469.8|13465|13464|757
1655184000000|2022-06-14 05:20:00|13468.1|13467.3|13470.7|13469.7|13472|13471.1|13463.9|13462.9|701
1655184300000|2022-06-14 05:25:00|13470.6|13469.6|13475.6|13474.6|13478.7|13477.7|13470.3|13469.2|655
1655184600000|2022-06-14 05:30:00|13475.7|13474.7|13475.6|13474.6|13479.2|13478|13472.3|13471.3|979
1655184900000|2022-06-14 05:35:00|13475.5|13474.5|13470|13469.3|13475.8|13474.8|13466.8|13465.8|935
1655185200000|2022-06-14 05:40:00|13469.8|13468.8|13468.9|13467.9|13479|13478.2|13468.4|13467.5|900
1655185500000|2022-06-14 05:45:00|13468.8|13468.1|13466.6|13465.9|13471.5|13470.5|13461.4|13460.4|909
1655185800000|2022-06-14 05:50:00|13466.7|13466|13459.8|13458.8|13468.2|13467.2|13454.9|13454|1073
1655186100000|2022-06-14 05:55:00|13459.9|13458.9|13466.7|13465.6|13468.7|13467.6|13455.6|13454.6|1073
1655186400000|2022-06-14 06:00:00|13467|13465.7|13461.3|13460.3|13467|13465.7|13451|13450|1197
1655186700000|2022-06-14 06:05:00|13461.4|13460.4|13464|13463|13466|13465|13458.8|13457.8|974
1655187000000|2022-06-14 06:10:00|13464.3|13463.3|13463.5|13462.5|13470.1|13469.1|13462.1|13461|928
1655187300000|2022-06-14 06:15:00|13463.4|13462.4|13469.4|13468.4|13475.2|13474.2|13462.8|13462|1032
1655187600000|2022-06-14 06:20:00|13469.3|13468.6|13456.6|13455.6|13471.4|13470.4|13456.1|13455.1|1054
1655187900000|2022-06-14 06:25:00|13456.7|13455.7|13450.6|13449.6|13458.2|13457.2|13446.7|13445.3|1130
1655188200000|2022-06-14 06:30:00|13450.7|13449.7|13458.9|13458.2|13459.8|13458.8|13447.2|13446.1|1019
1655188500000|2022-06-14 06:35:00|13458.8|13458.1|13461.7|13460.7|13462.1|13461|13453.9|13453.2|822
1655188800000|2022-06-14 06:40:00|13461.6|13460.6|13459.7|13458.7|13464.5|13463.3|13456.3|13455.1|1000
1655189100000|2022-06-14 06:45:00|13459.8|13458.8|13462.1|13461.1|13464.1|13463|13455.8|13455|943
1655189400000|2022-06-14 06:50:00|13462.3|13461.6|13456.5|13455.5|13462.6|13461.8|13456.2|13455.3|867
1655189700000|2022-06-14 06:55:00|13456.4|13455.4|13466.8|13465.8|13468.3|13467.1|13454.6|13453.7|894
1655190000000|2022-06-14 07:00:00|13466.9|13466.1|13456.8|13455.8|13467.2|13466.5|13453.8|13452.8|1092
1655190300000|2022-06-14 07:05:00|13457|13456|13458.4|13457.7|13459.3|13458.4|13452.7|13451.7|982
1655190600000|2022-06-14 07:10:00|13458.5|13457.8|13456.1|13455.1|13461|13460|13454.6|13453.9|1034
1655190900000|2022-06-14 07:15:00|13456.2|13455.2|13455.1|13454.1|13457.6|13456.8|13449.5|13448.1|1061
1655191200000|2022-06-14 07:20:00|13455|13454|13444.3|13443.3|13455.1|13454.1|13442.7|13441.7|1062
1655191500000|2022-06-14 07:25:00|13444.4|13443.4|13445.1|13444.1|13450.2|13449.3|13443|13442.2|1090
1655191800000|2022-06-14 07:30:00|13445|13444|13430.7|13429.7|13448.1|13446.9|13427|13426|1258
1655192100000|2022-06-14 07:35:00|13430.8|13429.8|13442|13441|13443|13442.3|13430.8|13429.8|855
1655192400000|2022-06-14 07:40:00|13442.1|13441.1|13438.3|13437.3|13442.4|13441.4|13436.4|13435.4|880
1655192700000|2022-06-14 07:45:00|13438.2|13437.2|13439.9|13439.2|13440.2|13439.2|13429.1|13428|983
1655193000000|2022-06-14 07:50:00|13439.8|13439.1|13445|13444|13447.5|13446.6|13438.6|13437.6|897
1655193300000|2022-06-14 07:55:00|13445.1|13444.1|13442.7|13441.7|13445.8|13444.7|13439.9|13438.9|853
1655193600000|2022-06-14 08:00:00|13442.6|13441.6|13438.4|13437.4|13446.5|13445.3|13433.4|13432.3|905
1655193900000|2022-06-14 08:05:00|13438.5|13437.5|13435.9|13434.9|13438.5|13437.5|13431|13430|837
1655194200000|2022-06-14 08:10:00|13435.8|13434.8|13434.2|13433.5|13437.4|13436.4|13432.4|13431.2|847
1655194500000|2022-06-14 08:15:00|13434.3|13433.6|13425.9|13424.9|13436.2|13435.2|13425.7|13424.4|784
1655194800000|2022-06-14 08:20:00|13426.1|13425.1|13422.3|13421.6|13427.9|13427|13418.5|13417.7|878
1655195100000|2022-06-14 08:25:00|13422.4|13421.7|13414.9|13413.2|13426.2|13425.2|13413.5|13412.6|936
1655195400000|2022-06-14 08:30:00|13414.8|13413.3|13419.6|13418.6|13423.4|13422.4|13413.5|13412.8|1143
1655195700000|2022-06-14 08:35:00|13419.7|13418.7|13419.5|13418.5|13424.1|13423.1|13416.8|13415.6|1327
1655196000000|2022-06-14 08:40:00|13419.4|13418.4|13406.4|13405.4|13421.4|13420.3|13406.3|13405.3|1213
1655196300000|2022-06-14 08:45:00|13407|13406|13407.1|13406.1|13408.9|13407.9|13402.1|13401.1|1003
1655196600000|2022-06-14 08:50:00|13407|13406|13409.9|13408.9|13412.2|13411.2|13405|13404|812
1655196900000|2022-06-14 08:55:00|13409.5|13408.8|13419|13418|13420.8|13419.8|13407.4|13406.4|863
1655197200000|2022-06-14 09:00:00|13419.1|13418.1|13420.8|13419.8|13423.1|13422.2|13417.3|13416.6|995
1655197500000|2022-06-14 09:05:00|13421|13420|13418.4|13417.4|13421.2|13420.4|13415.2|13414.2|1016
1655197800000|2022-06-14 09:10:00|13418.5|13417.8|13425.5|13424.5|13426.2|13425.2|13416.1|13415.1|985
1655198100000|2022-06-14 09:15:00|13425.6|13424.6|13427.9|13426.9|13428.5|13427.5|13423.5|13422.7|986
1655198400000|2022-06-14 09:20:00|13428|13427|13424.8|13423.8|13428.9|13427.9|13422.8|13421.9|951
1655198700000|2022-06-14 09:25:00|13424.7|13423.7|13426.4|13424.8|13428.4|13426.9|13421.6|13420.7|942
1655199000000|2022-06-14 09:30:00|13426.1|13425.1|13427.9|13427.2|13430|13429.1|13425.2|13423.8|961
1655199300000|2022-06-14 09:35:00|13428|13427.3|13427.7|13427|13430.7|13430|13424.9|13424.1|758
1655199600000|2022-06-14 09:40:00|13427.6|13426.9|13431.4|13430.4|13431.6|13430.4|13427.5|13426.7|968
1655199900000|2022-06-14 09:45:00|13431.3|13430.3|13428.7|13427.7|13431.8|13431|13424.2|13423.5|717
1655200200000|2022-06-14 09:50:00|13428.5|13427.5|13428.1|13427.1|13431.2|13430.2|13425.7|13424.8|856
1655200500000|2022-06-14 09:55:00|13427.9|13426.9|13421.1|13420.1|13429|13428.1|13418.1|13417.1|907
1655200800000|2022-06-14 10:00:00|13421|13420|13425.8|13424.8|13425.9|13424.9|13421|13420|800
1655201100000|2022-06-14 10:05:00|13425.7|13424.7|13430.5|13429.5|13431.2|13430|13425|13423.8|733
1655201400000|2022-06-14 10:10:00|13430.4|13429.4|13423.3|13422.3|13432.9|13432.2|13423.2|13422.3|795
1655201700000|2022-06-14 10:15:00|13423.1|13422.1|13416|13415.3|13423.5|13422.8|13414.6|13413.8|850
1655202000000|2022-06-14 10:20:00|13415.9|13415.2|13413.5|13412.8|13419.3|13418.3|13412.2|13411.4|769
1655202300000|2022-06-14 10:25:00|13413.4|13412.7|13420|13419|13422.4|13421.4|13410.7|13409.8|884
1655202600000|2022-06-14 10:30:00|13419.8|13418.8|13425.9|13425.2|13427.6|13426.8|13419.4|13418.7|892
1655202900000|2022-06-14 10:35:00|13426|13425.3|13425.2|13424.2|13428.4|13427|13424.6|13423.5|648
1655203200000|2022-06-14 10:40:00|13425.3|13424.3|13424.3|13423.3|13426.2|13425.2|13422.5|13421.6|653
1655203500000|2022-06-14 10:45:00|13424.4|13423.4|13432.4|13431.7|13432.9|13431.9|13424.4|13423.4|723
1655203800000|2022-06-14 10:50:00|13432.5|13431.8|13428.9|13428.2|13432.6|13431.9|13425.6|13424.7|723
1655204100000|2022-06-14 10:55:00|13429.2|13428.5|13423.5|13422.5|13433.1|13432.4|13423.3|13422.1|900
1655204400000|2022-06-14 11:00:00|13423.4|13422.4|13431.4|13430.4|13433.4|13432.7|13422.7|13421.7|978
1655204700000|2022-06-14 11:05:00|13431.5|13430.5|13441.4|13440.4|13442.8|13441.4|13431.5|13430.5|716
1655205000000|2022-06-14 11:10:00|13441.7|13440.7|13445.9|13444.9|13446|13445|13441.2|13440.2|762
1655205300000|2022-06-14 11:15:00|13445.8|13444.8|13452.8|13452.1|13454.3|13453.6|13445.7|13444.7|878
1655205600000|2022-06-14 11:20:00|13452.9|13452.2|13453.7|13453|13456.2|13455.4|13451.3|13450.5|928
1655205900000|2022-06-14 11:25:00|13453.6|13452.9|13447.5|13446.8|13454.7|13453.9|13445.3|13444.4|993
1655206200000|2022-06-14 11:30:00|13448|13447|13447.8|13446.8|13449.5|13448.8|13439.2|13438.2|1155
1655206500000|2022-06-14 11:35:00|13447.7|13446.7|13443.6|13442.6|13449.5|13448.8|13443.1|13442.1|1096
1655206800000|2022-06-14 11:40:00|13443.5|13442.5|13438.7|13437.7|13445.4|13444.4|13436.6|13435.7|858
1655207100000|2022-06-14 11:45:00|13438.5|13437.8|13442.3|13441.3|13444.1|13443.1|13438.4|13437.6|761
1655207400000|2022-06-14 11:50:00|13442.4|13441.4|13451.2|13450.2|13452|13450.9|13442.4|13441.4|878
1655207700000|2022-06-14 11:55:00|13451.1|13450.1|13452.2|13451.2|13452.2|13451.2|13446.5|13445.3|1091
1655208000000|2022-06-14 12:00:00|13452.1|13451.1|13443.8|13442.8|13452.3|13451.3|13439.3|13438|1261
1655208300000|2022-06-14 12:05:00|13443.7|13442.7|13449.9|13448.9|13450.9|13449.9|13439.6|13438.5|1181
1655208600000|2022-06-14 12:10:00|13450.1|13449.1|13454.9|13453.9|13457.5|13456|13449.5|13448.4|1243
1655208900000|2022-06-14 12:15:00|13454.8|13453.8|13455.3|13454.3|13456.5|13455.7|13448.8|13447.8|1158
1655209200000|2022-06-14 12:20:00|13455|13454.2|13449.4|13448.4|13456.7|13455.5|13448.3|13447|1253
1655209500000|2022-06-14 12:25:00|13449.7|13448.2|13450.7|13446.4|13457.4|13451.4|13445.4|13444.5|1293
1655209800000|2022-06-14 12:30:00|13451.9|13446.2|13438.6|13437.6|13454.4|13448.4|13436.1|13435.1|1808
1655210100000|2022-06-14 12:35:00|13438.7|13437.7|13445.5|13444.5|13452.6|13451.4|13435.5|13434.8|1431
1655210400000|2022-06-14 12:40:00|13445.6|13444.6|13440.8|13439.8|13453|13452|13439.9|13438.8|1385
1655210700000|2022-06-14 12:45:00|13440.7|13439.7|13460.4|13459.4|13461.2|13460.2|13440.7|13439.5|1478
1655211000000|2022-06-14 12:50:00|13459.8|13458.8|13457.6|13456.6|13461.2|13460.4|13453.9|13452.9|1113
1655211300000|2022-06-14 12:55:00|13458|13457|13458.5|13457.5|13461.1|13460.1|13454.1|13453.1|1112
1655211600000|2022-06-14 13:00:00|13458.6|13457.6|13450.6|13449.9|13459.7|13458.5|13447.9|13446.7|1191
1655211900000|2022-06-14 13:05:00|13450.7|13450|13451.6|13450.6|13458.9|13458.2|13447.5|13446.7|966
1655212200000|2022-06-14 13:10:00|13451.5|13450.5|13453.9|13452.9|13458.2|13457.5|13448|13447|1147
1655212500000|2022-06-14 13:15:00|13453.8|13452.8|13463|13462|13465|13464.2|13450.4|13449.4|1042
1655212800000|2022-06-14 13:20:00|13463.1|13462.1|13457.8|13457.1|13467.7|13466.4|13454.2|13453.3|955
1655213100000|2022-06-14 13:25:00|13457.9|13457.2|13458.2|13457.2|13460.4|13459.4|13451.4|13450.7|863
1655213400000|2022-06-14 13:30:00|13458.4|13457.4|13452.6|13451.9|13460.6|13459.4|13449|13448|1353
1655213700000|2022-06-14 13:35:00|13452|13451.3|13448.9|13447.9|13453.2|13452.5|13444.9|13444|1055
1655214000000|2022-06-14 13:40:00|13449|13448|13425.4|13424.7|13449.1|13448.1|13425.2|13424.5|1386
1655214300000|2022-06-14 13:45:00|13425.8|13425.1|13436.9|13435.9|13437.8|13437|13425.8|13425.1|1093
1655214600000|2022-06-14 13:50:00|13436.8|13435.8|13440.6|13439.9|13441.9|13441|13429.1|13428.3|1239
1655214900000|2022-06-14 13:55:00|13440.8|13440.1|13443.9|13442.9|13445.6|13444.5|13440.8|13440|1055
1655215200000|2022-06-14 14:00:00|13443.8|13442.8|13446|13445|13449|13448|13443.7|13442.7|1053
1655215500000|2022-06-14 14:05:00|13445.1|13444.1|13449.3|13448.6|13449.9|13449.1|13444.9|13443.5|829
1655215800000|2022-06-14 14:10:00|13449.4|13448.7|13453.3|13452.3|13454.8|13453.8|13449.3|13448.3|961
1655216100000|2022-06-14 14:15:00|13453.4|13452.4|13446.5|13445.8|13454.8|13453.6|13444.2|13443|1062
1655216400000|2022-06-14 14:20:00|13446.6|13445.9|13446.3|13445.3|13449.7|13448.6|13442.3|13441|1146
1655216700000|2022-06-14 14:25:00|13446.4|13445.4|13445.2|13444.5|13450.7|13449.7|13444.3|13443.3|1032
1655217000000|2022-06-14 14:30:00|13445.3|13444.3|13455.8|13454.8|13457.4|13456.3|13441.3|13440.3|1333
1655217300000|2022-06-14 14:35:00|13455.3|13454.3|13452.6|13451|13458.2|13457.5|13450.1|13449.2|1003
1655217600000|2022-06-14 14:40:00|13452.1|13451.1|13456.8|13455.8|13458.4|13457.4|13449.3|13448.1|974
1655217900000|2022-06-14 14:45:00|13456.9|13455.9|13456.5|13455.5|13458.2|13457.2|13450|13449|1077
1655218200000|2022-06-14 14:50:00|13456.4|13455.4|13456.5|13455.5|13463|13461.9|13455.3|13454.2|1112
1655218500000|2022-06-14 14:55:00|13456.4|13455.4|13462|13461.3|13466.1|13465.1|13456.1|13455.1|1095
1655218800000|2022-06-14 15:00:00|13461.9|13461.2|13461.9|13460.9|13465.7|13465|13459.2|13458.2|968
1655219100000|2022-06-14 15:05:00|13462|13461|13479.7|13478.7|13480.7|13479.7|13462|13461|1067
1655219400000|2022-06-14 15:10:00|13479.2|13478.2|13490.8|13490.1|13494.5|13493.6|13478.6|13477.5|1330
1655219700000|2022-06-14 15:15:00|13490.9|13490.2|13487.6|13486.6|13495.9|13494.9|13486.8|13485.8|1088
1655220000000|2022-06-14 15:20:00|13487.5|13486.5|13479.8|13479.1|13487.8|13486.8|13478.9|13477.6|1192
1655220300000|2022-06-14 15:25:00|13479.9|13479.2|13481.7|13481|13482.5|13481.5|13474.8|13473.4|948
1655220600000|2022-06-14 15:30:00|13481.9|13480.9|13484.4|13483.4|13485.5|13484.5|13479.5|13478.4|1144
1655220900000|2022-06-14 15:35:00|13484.5|13483.5|13494.3|13492.8|13494.3|13493.1|13484.3|13483.3|1098
1655221200000|2022-06-14 15:40:00|13494.1|13493.1|13492.5|13491.8|13496.5|13495.5|13486|13485.3|1123
1655221500000|2022-06-14 15:45:00|13492.6|13491.6|13494.8|13494.1|13497.5|13496.6|13490.8|13490.1|913
1655221800000|2022-06-14 15:50:00|13494.9|13494.2|13493.4|13492.4|13499.2|13497.9|13492.9|13492.2|1260
1655222100000|2022-06-14 15:55:00|13493.5|13492.5|13490|13489.3|13494.7|13493.8|13486.2|13484.8|893
1655222400000|2022-06-14 16:00:00|13490.1|13489.4|13490.4|13489.7|13493.5|13492.3|13487.5|13486.8|892
1655222700000|2022-06-14 16:05:00|13490.5|13489.8|13494.6|13493.6|13495.1|13494.4|13489.1|13488.4|778
1655223000000|2022-06-14 16:10:00|13494.5|13493.5|13492|13491|13495.8|13494.9|13491.4|13490.2|1015
1655223300000|2022-06-14 16:15:00|13491.9|13490.9|13499|13498|13500.3|13499.6|13486.5|13485.3|1165
1655223600000|2022-06-14 16:20:00|13499.1|13498.1|13499.9|13499.2|13500.6|13499.9|13495.9|13495|799
1655223900000|2022-06-14 16:25:00|13500.3|13499.3|13489.4|13488.7|13500.3|13499.6|13489.3|13488.5|797
1655224200000|2022-06-14 16:30:00|13489.8|13489.1|13487.5|13486.8|13493.9|13493|13487.5|13486.6|756
1655224500000|2022-06-14 16:35:00|13487.7|13487|13489.7|13489|13492.5|13491.4|13485.9|13485.2|1035
1655224800000|2022-06-14 16:40:00|13489.8|13489.1|13485.9|13484.9|13490.8|13489.9|13485.5|13484.7|709
1655225100000|2022-06-14 16:45:00|13486|13485|13486.1|13485.1|13489.6|13488.6|13484.9|13483.9|733
1655225400000|2022-06-14 16:50:00|13486|13485|13493.9|13492.9|13494|13493|13483.8|13482.8|815
1655225700000|2022-06-14 16:55:00|13494.1|13493.1|13498.6|13497.9|13498.7|13497.9|13491.1|13490.1|893
1655226000000|2022-06-14 17:00:00|13498.7|13498|13491.2|13490.2|13501.6|13500.6|13490.1|13488.9|957
1655226300000|2022-06-14 17:05:00|13491.1|13490.1|13487.3|13486.3|13493|13491.8|13484.6|13483.7|857
1655226600000|2022-06-14 17:10:00|13487.4|13486.4|13483.4|13482.4|13488|13487|13483.4|13482.1|728
1655226900000|2022-06-14 17:15:00|13483.5|13482.5|13481.1|13480.4|13483.9|13483.1|13479.4|13478.5|758
1655227200000|2022-06-14 17:20:00|13481|13480.3|13482|13481|13482.4|13481.3|13474.9|13473.6|963
1655227500000|2022-06-14 17:25:00|13481.8|13480.8|13484|13483|13485.1|13483.7|13480.8|13479.7|863
1655227800000|2022-06-14 17:30:00|13484.1|13483.1|13483.6|13482.6|13487.9|13486.8|13482.2|13481.3|742
1655228100000|2022-06-14 17:35:00|13483.5|13482.8|13487.3|13486.6|13487.4|13486.6|13481.1|13480.3|533
1655228400000|2022-06-14 17:40:00|13487.2|13486.5|13480.5|13479.8|13488.1|13487.2|13480.2|13479.3|657
1655228700000|2022-06-14 17:45:00|13480.4|13479.7|13491.4|13490.4|13492.3|13491.3|13479.8|13479|606
1655229000000|2022-06-14 17:50:00|13490.6|13489.6|13492.5|13491.5|13493|13491.6|13487.2|13486|763
1655229300000|2022-06-14 17:55:00|13492.4|13491.4|13494.1|13493.1|13494.6|13493.6|13490.6|13489.3|744
1655229600000|2022-06-14 18:00:00|13494.3|13492.8|13490.3|13489.6|13494.3|13493|13488.2|13487.3|852
1655229900000|2022-06-14 18:05:00|13490.5|13489.8|13484|13483|13492.4|13491.7|13483.6|13482.6|667
1655230200000|2022-06-14 18:10:00|13483.9|13483.2|13486.7|13486|13489.1|13488.3|13483.9|13483.2|611
1655230500000|2022-06-14 18:15:00|13486.9|13486.2|13485.4|13484.7|13489.1|13488.4|13483.3|13482.4|759
1655230800000|2022-06-14 18:20:00|13485.2|13484.5|13490.4|13489.4|13492.2|13491.2|13485|13484.3|625
1655231100000|2022-06-14 18:25:00|13490.6|13489.6|13497.6|13496.1|13497.9|13496.6|13490.6|13489.6|996
1655231400000|2022-06-14 18:30:00|13497.3|13496.3|13494.2|13493.5|13498.7|13497.6|13493.6|13492.8|580
1655231700000|2022-06-14 18:35:00|13494.1|13493.2|13496.5|13495.8|13497.7|13496.8|13493.9|13493.2|458
1655232000000|2022-06-14 18:40:00|13496.6|13495.9|13499.8|13499.1|13500.6|13499.8|13496.6|13495.9|477
1655232300000|2022-06-14 18:45:00|13499.7|13499|13508.7|13507.7|13510.8|13509.8|13497.6|13496.9|771
1655232600000|2022-06-14 18:50:00|13508.8|13507.8|13513.9|13512.9|13515.7|13514.3|13506|13505.3|994
1655232900000|2022-06-14 18:55:00|13513.7|13512.7|13524.6|13523.1|13524.7|13523.3|13511.2|13510.3|679
1655233200000|2022-06-14 19:00:00|13529.1|13525.5|13528|13527|13535.4|13533.5|13524.1|13523.1|1617
1655233500000|2022-06-14 19:05:00|13528.3|13526.8|13530.8|13530.1|13534.8|13533.3|13525.1|13524.1|1335
1655233800000|2022-06-14 19:10:00|13530.9|13530.2|13529.7|13528.7|13532.7|13531.2|13527|13526|979
1655234100000|2022-06-14 19:15:00|13529.5|13528.5|13537.7|13537|13538|13537|13529.1|13528.4|794
1655234400000|2022-06-14 19:20:00|13537.9|13536.9|13536.2|13535.2|13545.2|13544.2|13535.8|13534.6|992
1655234700000|2022-06-14 19:25:00|13536.1|13535.1|13530.5|13529.5|13536.2|13535.2|13529.6|13528.7|739
1655235000000|2022-06-14 19:30:00|13530.6|13529.6|13528.7|13527.7|13532.1|13530.7|13521.3|13520.1|1065
1655235300000|2022-06-14 19:35:00|13528.8|13527.8|13520.8|13519.8|13531.1|13530.1|13517.8|13516.8|879
1655235600000|2022-06-14 19:40:00|13520.7|13519.7|13524.9|13523.9|13528.8|13527.2|13520.2|13519.2|1071
1655235900000|2022-06-14 19:45:00|13525|13524|13522.8|13521.8|13527.6|13526.3|13520.6|13519.3|1130
1655236200000|2022-06-14 19:50:00|13522.7|13521.7|13515.8|13514.8|13522.7|13521.7|13514.8|13513.7|961
1655236500000|2022-06-14 19:55:00|13515.7|13514.7|13518.3|13517.3|13519.1|13517.8|13514.5|13513.2|931
1655236800000|2022-06-14 20:00:00|13518.4|13517.4|13515.7|13513.8|13521.4|13520.1|13515.1|13513.6|565
1655237100000|2022-06-14 20:05:00|13515.5|13514|13518.5|13517.8|13521.5|13520|13515.4|13513.6|595
1655237400000|2022-06-14 20:10:00|13518.6|13517.5|13523.1|13522.1|13524|13522.8|13518.5|13517.5|339
1655237700000|2022-06-14 20:15:00|13523.2|13522.2|13527.7|13525.8|13529.7|13528.2|13520.7|13519.4|556
1655238000000|2022-06-14 20:20:00|13527.1|13526.1|13528.6|13527.9|13529.1|13528.3|13525.2|13524.3|348
1655238300000|2022-06-14 20:25:00|13528.7|13528|13531.9|13530.9|13532.8|13531.9|13528.1|13526.9|398
1655238600000|2022-06-14 20:30:00|13531.7|13531|13532.4|13531.4|13533.3|13532.3|13528.5|13527.3|328
1655238900000|2022-06-14 20:35:00|13532.8|13531.1|13536.6|13535.6|13537.1|13535.7|13532.1|13531.1|294
1655239200000|2022-06-14 20:40:00|13536.7|13535.7|13538.4|13537.4|13540.6|13539.5|13536.7|13535.6|347
1655239500000|2022-06-14 20:45:00|13538.9|13536.9|13543.1|13541.4|13543.4|13542|13537.9|13536.9|553
1655239800000|2022-06-14 20:50:00|13543.2|13541.3|13545.1|13543.1|13547|13545.2|13542.3|13540.5|998
1655240100000|2022-06-14 20:55:00|13545.3|13543|13548.4|13545.9|13549.4|13546.9|13544.9|13542.8|620
1655240400000|2022-06-14 21:00:00|13548.3|13545.5|13547.7|13543.4|13548.3|13545.6|13545.1|13543.4|56
1655240700000|2022-06-14 21:05:00|13547.8|13543.3|13546|13545|13547.8|13545|13545.6|13543.3|46
1655241000000|2022-06-14 21:10:00|13546.8|13544.1|13546.7|13543.3|13547.5|13545.2|13545.8|13543.1|353
1655241300000|2022-06-14 21:15:00|13547|13543.2|13545.7|13539.7|13547.5|13545.1|13541.6|13535.6|870
1655241600000|2022-06-14 21:20:00|13546.2|13540.2|13545.5|13540.5|13547|13541|13544.4|13539.3|158
1655241900000|2022-06-14 21:25:00|13545.4|13540.3|13544.2|13539.8|13546.6|13541.1|13544.1|13539.5|198
1655242200000|2022-06-14 21:30:00|13544.4|13539.7|13546.5|13543.8|13547.7|13544.7|13543.7|13539.1|567
1655242500000|2022-06-14 21:35:00|13546.7|13543.6|13548.8|13545.7|13549.3|13546.8|13545.6|13541.7|741
1655242800000|2022-06-14 21:40:00|13548.7|13546.6|13548.8|13544.9|13551.6|13546.8|13548.2|13543.9|1061
1655243100000|2022-06-14 21:45:00|13548.9|13545|13549.1|13545.4|13550.3|13545.6|13548.2|13543.4|688
1655243400000|2022-06-14 21:50:00|13549.2|13545.5|13551.2|13547.2|13552.3|13548.1|13549|13544.5|1176
1655243700000|2022-06-14 21:55:00|13551|13547.1|13558.9|13555.2|13563|13557.8|13550|13546.3|701
1655244000000|2022-06-14 22:00:00|13558.8|13555.1|13556.9|13554.6|13560.3|13556.2|13555.9|13553|1090
1655244300000|2022-06-14 22:05:00|13556.7|13554.5|13554.8|13550.3|13558.5|13554.9|13553.9|13548.9|1259
1655244600000|2022-06-14 22:10:00|13554.9|13550.2|13552|13547.6|13555.2|13550.6|13551.2|13547.3|1146
1655244900000|2022-06-14 22:15:00|13550.5|13548.6|13539.5|13536.5|13551.4|13549.5|13537.5|13535.5|1333
1655245200000|2022-06-14 22:20:00|13539.3|13537.7|13543.2|13542.2|13543.9|13542.2|13537.5|13536|1168
1655245500000|2022-06-14 22:25:00|13543|13542|13544.1|13541.5|13547.8|13545.8|13542.7|13540.2|742
1655245800000|2022-06-14 22:30:00|13543.8|13541.6|13536.9|13534|13544.9|13541.7|13534.5|13532|1012
1655246100000|2022-06-14 22:35:00|13537|13533.9|13534.1|13531|13537|13534.4|13533.3|13530.9|692
1655246400000|2022-06-14 22:40:00|13534|13531.1|13539.5|13536.7|13540.5|13537.8|13533.2|13530.7|954
1655246700000|2022-06-14 22:45:00|13539.4|13536.8|13540.4|13538.2|13541.9|13539.4|13537.7|13536|553
1655247000000|2022-06-14 22:50:00|13540.5|13538.1|13543.6|13541.5|13544.9|13542.9|13540.1|13537.3|817
1655247300000|2022-06-14 22:55:00|13543.7|13541.4|13542.8|13540.7|13545.7|13544.1|13542.2|13540.1|691
1655247600000|2022-06-14 23:00:00|13543|13540.4|13532|13531|13543|13541.1|13529|13527.7|651
1655247900000|2022-06-14 23:05:00|13532.1|13531.1|13529.4|13528.4|13535.8|13534.2|13528.8|13527.5|546
1655248200000|2022-06-14 23:10:00|13529.3|13528.3|13524.7|13523.7|13532|13530.6|13523.4|13522|737
1655248500000|2022-06-14 23:15:00|13524.8|13523.8|13526.8|13525.8|13528.8|13527.3|13524|13522.8|631
1655248800000|2022-06-14 23:20:00|13526.9|13525.4|13525|13524|13529.8|13528.8|13523.8|13522.2|521
1655249100000|2022-06-14 23:25:00|13524.9|13523.9|13524.1|13523.1|13526.2|13525|13523.9|13522.7|301
1655249400000|2022-06-14 23:30:00|13524.2|13523.2|13525.4|13523.7|13528.4|13527.1|13523.3|13522.1|621
1655249700000|2022-06-14 23:35:00|13525.3|13523.8|13520.3|13519.3|13525.4|13524|13517.5|13516.5|507
1655250000000|2022-06-14 23:40:00|13520.2|13519.2|13520.4|13519.4|13520.5|13519.5|13518.4|13517.5|353
1655250300000|2022-06-14 23:45:00|13520.1|13519.1|13528.5|13527.5|13529.2|13528.2|13518.5|13517.5|797
1655250600000|2022-06-14 23:50:00|13528.4|13527.4|13536.3|13535.3|13537.6|13536.6|13528.2|13527.2|762
1655250900000|2022-06-14 23:55:00|13536|13535|13528.3|13527.3|13536.4|13535.5|13527|13526.3|902
1655251200000|2022-06-15 00:00:00|13528.1|13527.1|13518.4|13517.4|13531.2|13530.2|13514.8|13513.9|1247
1655251500000|2022-06-15 00:05:00|13518.7|13518|13506.5|13505.5|13520|13519.1|13502.1|13501.1|1009
1655251800000|2022-06-15 00:10:00|13506.8|13506.1|13512.2|13511.2|13512.4|13511.7|13504.9|13503.9|825
1655252100000|2022-06-15 00:15:00|13512|13511|13510.3|13509.3|13517.3|13516.5|13508.8|13507.8|856
1655252400000|2022-06-15 00:20:00|13509.9|13508.9|13502.4|13501.4|13513.4|13512.4|13502.4|13501.4|801
1655252700000|2022-06-15 00:25:00|13502.2|13501.5|13505|13504|13508.9|13507.9|13502.2|13501.5|947
1655253000000|2022-06-15 00:30:00|13504.9|13503.9|13506.9|13505.9|13512.6|13511.9|13504.9|13503.9|776
1655253300000|2022-06-15 00:35:00|13506.7|13506|13502.7|13501.7|13508.4|13507.6|13501.9|13501|520
1655253600000|2022-06-15 00:40:00|13502.4|13501.4|13507.3|13506.3|13508.4|13507.4|13497.7|13496.7|753
1655253900000|2022-06-15 00:45:00|13507.4|13506.4|13508.9|13508.2|13511.9|13510.9|13503.6|13502.9|783
1655254200000|2022-06-15 00:50:00|13508.8|13508.1|13498.4|13496.9|13508.8|13508.1|13488|13486.1|1659
1655254500000|2022-06-15 00:55:00|13498|13496.3|13502.7|13501.7|13509.8|13508.4|13494.7|13493.8|1394
1655254800000|2022-06-15 01:00:00|13503|13502|13506.5|13505.5|13507.6|13506.6|13499.7|13498.7|1110
1655255100000|2022-06-15 01:05:00|13506.4|13505.4|13509|13508|13509.6|13508.6|13503.9|13503.1|788
1655255400000|2022-06-15 01:10:00|13508.9|13507.9|13508|13507|13518.4|13516.9|13502|13501.2|1277
1655255700000|2022-06-15 01:15:00|13508.1|13507.1|13516.6|13515.6|13521.4|13520.4|13504|13502.8|1245
1655256000000|2022-06-15 01:20:00|13516.7|13515.7|13508.5|13507.5|13517.4|13516.5|13508.5|13507.5|890
1655256300000|2022-06-15 01:25:00|13508.6|13507.6|13504.8|13503.8|13509.6|13508.7|13503.9|13502.9|894
1655256600000|2022-06-15 01:30:00|13504.7|13503.7|13513.1|13512.1|13514.4|13513.4|13500.6|13499.4|870
1655256900000|2022-06-15 01:35:00|13512.9|13511.9|13513.7|13512.7|13515.4|13514.4|13509|13508|834
1655257200000|2022-06-15 01:40:00|13513.6|13512.6|13516.7|13515.7|13518|13517.3|13511.1|13510.1|756
1655257500000|2022-06-15 01:45:00|13516.8|13515.8|13515.3|13514.3|13520.9|13520.1|13515.2|13514.2|614
1655257800000|2022-06-15 01:50:00|13515.2|13514.2|13516.7|13515.7|13519.8|13518.8|13514.2|13513.2|699
1655258100000|2022-06-15 01:55:00|13516.8|13515.8|13522.7|13521.7|13525.2|13524|13515.7|13514.7|783
1655258400000|2022-06-15 02:00:00|13522.6|13521.6|13524.9|13524.2|13525|13524.2|13519.2|13518.2|821
1655258700000|2022-06-15 02:05:00|13524.8|13524.1|13528.1|13527.4|13530.2|13529.4|13524.8|13524|781
1655259000000|2022-06-15 02:10:00|13528.3|13527.3|13525.5|13524.5|13529|13528|13524.8|13523.9|723
1655259300000|2022-06-15 02:15:00|13525.4|13524.4|13520.1|13519.1|13525.4|13524.4|13518.1|13517.3|544
1655259600000|2022-06-15 02:20:00|13520.3|13519.3|13522.9|13521.9|13524.3|13523.3|13520.3|13519.3|562
1655259900000|2022-06-15 02:25:00|13522.5|13521.8|13521.7|13520.7|13526|13525.3|13521.5|13520.7|546
1655260200000|2022-06-15 02:30:00|13521.8|13520.8|13519.7|13518.7|13526.3|13525.6|13516.4|13515.7|657
1655260500000|2022-06-15 02:35:00|13519.8|13518.8|13518.7|13517.7|13520.7|13520|13516.6|13515.8|712
1655260800000|2022-06-15 02:40:00|13518.6|13517.6|13519|13518|13519|13518|13515.5|13514.7|628
1655261100000|2022-06-15 02:45:00|13518.9|13517.9|13521|13520.3|13521.8|13521|13518.4|13517.5|576
1655261400000|2022-06-15 02:50:00|13520.9|13520.2|13518.3|13517.3|13522.7|13521.9|13516.7|13515.7|570
1655261700000|2022-06-15 02:55:00|13518.5|13517.5|13513.2|13512.2|13518.8|13517.9|13509.6|13508.5|920
1655262000000|2022-06-15 03:00:00|13513.3|13512.6|13513.6|13512.9|13516|13515.3|13511.9|13511.1|523
1655262300000|2022-06-15 03:05:00|13513.5|13512.8|13513.5|13512.8|13515|13514.2|13512.1|13511.2|465
1655262600000|2022-06-15 03:10:00|13513.7|13513|13515.4|13514.4|13515.9|13514.9|13513.6|13512.7|477
1655262900000|2022-06-15 03:15:00|13515.5|13514.5|13503.1|13502.1|13515.6|13514.6|13502.2|13501.2|637
1655263200000|2022-06-15 03:20:00|13502.9|13501.9|13510.2|13509.2|13510.7|13509.8|13502.9|13501.9|508
1655263500000|2022-06-15 03:25:00|13510.3|13509.3|13508.5|13507.5|13511.8|13510.9|13506.6|13505.6|366
1655263800000|2022-06-15 03:30:00|13508.8|13507.8|13510.3|13509.3|13511.9|13510.9|13507.5|13506.5|655
1655264100000|2022-06-15 03:35:00|13509.9|13508.9|13508.6|13507.6|13510.2|13509.3|13506.5|13505.5|428
1655264400000|2022-06-15 03:40:00|13508.5|13507.8|13508.6|13507.9|13511.1|13510.1|13506.3|13505.6|532
1655264700000|2022-06-15 03:45:00|13508.5|13507.8|13504.4|13503.4|13508.8|13508|13503.6|13502.9|545
1655265000000|2022-06-15 03:50:00|13505.2|13504.2|13500.9|13500.2|13505.2|13504.4|13499.1|13498.4|536
1655265300000|2022-06-15 03:55:00|13501|13500.3|13509.2|13508.2|13509.2|13508.4|13501|13500.2|630
1655265600000|2022-06-15 04:00:00|13509.1|13508.1|13508.6|13507.9|13511.8|13511.1|13507.2|13506.3|562
1655265900000|2022-06-15 04:05:00|13508.5|13507.8|13510|13509|13512.5|13511.5|13508.4|13507.7|487
1655266200000|2022-06-15 04:10:00|13509.9|13509.2|13503.7|13503|13509.9|13509.2|13503|13502.1|574
1655266500000|2022-06-15 04:15:00|13503.8|13503.1|13503.6|13502.9|13505.3|13504.5|13500.3|13499.6|415
1655266800000|2022-06-15 04:20:00|13503.7|13503|13507.9|13506.9|13508.2|13507.2|13503.6|13502.9|518
1655267100000|2022-06-15 04:25:00|13507.7|13507|13508.7|13507.7|13510.3|13509.6|13507.1|13506.2|607
1655267400000|2022-06-15 04:30:00|13508.8|13507.8|13506.8|13505.8|13509.1|13508.2|13505.6|13504.7|553
1655267700000|2022-06-15 04:35:00|13506.7|13505.7|13505.7|13504.7|13508.7|13507.9|13505|13504.1|499
1655268000000|2022-06-15 04:40:00|13505.8|13504.8|13508.4|13507.4|13508.9|13508.2|13504.4|13503.4|530
1655268300000|2022-06-15 04:45:00|13508.3|13507.3|13506.6|13505.6|13510.4|13509.5|13506.1|13505.3|593
1655268600000|2022-06-15 04:50:00|13506.5|13505.5|13510.1|13509.4|13510.3|13509.6|13506.1|13505.3|492
1655268900000|2022-06-15 04:55:00|13510.3|13509.6|13507.5|13506.5|13514.6|13513.8|13506.7|13505.9|749
1655269200000|2022-06-15 05:00:00|13507.6|13506.6|13509|13508|13511.1|13510.4|13506.8|13505.9|711
1655269500000|2022-06-15 05:05:00|13509.1|13508.1|13493.7|13492.7|13510|13509.1|13489.7|13488.4|796
1655269800000|2022-06-15 05:10:00|13494.8|13493.3|13484.1|13483.1|13497.3|13496.3|13480.7|13479.6|1195
1655270100000|2022-06-15 05:15:00|13484.2|13483.2|13492|13491|13492.4|13491.4|13484.1|13483.1|760
1655270400000|2022-06-15 05:20:00|13492.1|13491.1|13492.4|13491.4|13493.4|13492.4|13487.5|13486.8|661
1655270700000|2022-06-15 05:25:00|13492.5|13491.5|13494|13493|13499.9|13499|13492.5|13491.5|829
1655271000000|2022-06-15 05:30:00|13493.8|13493.1|13503.3|13502.3|13504.6|13503.6|13492|13490.8|1237
1655271300000|2022-06-15 05:35:00|13503.4|13502.4|13504.2|13503.2|13511.6|13510.7|13501.5|13500.5|1189
1655271600000|2022-06-15 05:40:00|13504.3|13503.3|13505.1|13504.1|13506.6|13505.6|13500.8|13499.8|803
1655271900000|2022-06-15 05:45:00|13505|13504|13489.4|13488.4|13505.1|13504.1|13488.7|13487.7|899
1655272200000|2022-06-15 05:50:00|13489.5|13488.5|13489.8|13488.8|13492.7|13492|13486.8|13485.8|909
1655272500000|2022-06-15 05:55:00|13489.5|13488.5|13484.9|13483.1|13489.7|13488.9|13482.5|13481.3|993
1655272800000|2022-06-15 06:00:00|13485|13483.4|13470.3|13469.3|13486.9|13485.9|13464.8|13463.6|1622
1655273100000|2022-06-15 06:05:00|13470.2|13469.2|13472.5|13471.5|13478.8|13477.5|13465.4|13464.7|1236
1655273400000|2022-06-15 06:10:00|13471.8|13470.8|13479.6|13478.6|13480.2|13479.2|13471.3|13470.3|1147
1655273700000|2022-06-15 06:15:00|13479.4|13478.7|13476|13475|13483.5|13482.7|13475|13474.2|1069
1655274000000|2022-06-15 06:20:00|13476.1|13475.1|13469.6|13468.6|13478.8|13478|13467.5|13466.5|1200
1655274300000|2022-06-15 06:25:00|13469.7|13468.7|13467|13466|13473.8|13472.8|13459.3|13458.1|1349
1655274600000|2022-06-15 06:30:00|13467.3|13465.8|13458.6|13457.6|13472.9|13471.9|13458.4|13457.4|1226
1655274900000|2022-06-15 06:35:00|13458.5|13457.5|13457.8|13457.1|13462.1|13461.1|13452.4|13451.7|1189
1655275200000|2022-06-15 06:40:00|13457.7|13457|13464.4|13463.4|13464.6|13463.8|13455.8|13454.9|960
1655275500000|2022-06-15 06:45:00|13464.3|13463.3|13471.5|13470.5|13476.1|13475.1|13463.4|13462.6|1074
1655275800000|2022-06-15 06:50:00|13471.6|13470.6|13471.6|13470.6|13478.3|13477.4|13470.6|13469.5|890
1655276100000|2022-06-15 06:55:00|13471.7|13470.7|13470.2|13469.2|13476.2|13475|13467.9|13467|883
1655276400000|2022-06-15 07:00:00|13470.1|13469.1|13468.7|13468|13474.7|13473.9|13464.4|13463.7|1329
1655276700000|2022-06-15 07:05:00|13468.8|13468.1|13472|13471|13473.9|13472.9|13464.5|13463.7|1063
1655277000000|2022-06-15 07:10:00|13471.9|13470.9|13466.9|13465.9|13474.2|13473.2|13465.5|13464.7|1201
1655277300000|2022-06-15 07:15:00|13467|13466|13463|13462|13468|13467|13462.2|13461.2|1013
1655277600000|2022-06-15 07:20:00|13462.9|13461.9|13464.2|13463.5|13470|13469.1|13460|13459.3|1018
1655277900000|2022-06-15 07:25:00|13464.5|13463.7|13464.1|13463.1|13474.4|13473.4|13464.1|13463.1|984
1655278200000|2022-06-15 07:30:00|13464.2|13463.2|13458|13457.3|13469.4|13468.3|13457.7|13456.7|1170
1655278500000|2022-06-15 07:35:00|13457.9|13457.2|13460.3|13459.6|13463|13462.1|13455.7|13454.7|984
1655278800000|2022-06-15 07:40:00|13460|13459.3|13463.4|13462.4|13464.4|13463.4|13456.7|13455.7|976
1655279100000|2022-06-15 07:45:00|13463.5|13462.5|13477.1|13476.4|13482.3|13480.8|13463.5|13462.5|1495
1655279400000|2022-06-15 07:50:00|13477.2|13476.2|13462.6|13461.6|13482.2|13481.2|13462.2|13461.2|1285
1655279700000|2022-06-15 07:55:00|13462.7|13461.7|13471.3|13469.8|13472|13471|13460.6|13459.6|1060
1655280000000|2022-06-15 08:00:00|13471.1|13470.1|13474.4|13473.4|13476.5|13475.8|13466.2|13465.2|1190
1655280300000|2022-06-15 08:05:00|13474.5|13473.5|13474.5|13473.5|13478.8|13477.8|13471.6|13470.7|1097
1655280600000|2022-06-15 08:10:00|13474.6|13473.6|13468.1|13467.1|13474.9|13473.9|13467.1|13466.1|1102
1655280900000|2022-06-15 08:15:00|13468.6|13467.6|13467.5|13466.5|13472.6|13471.6|13465.1|13464.1|1034
1655281200000|2022-06-15 08:20:00|13467.4|13466.4|13468.9|13467.9|13469.3|13468.5|13461.8|13460.8|902
1655281500000|2022-06-15 08:25:00|13468.8|13467.8|13470.3|13469.3|13474.9|13473.9|13466.8|13465.9|830
1655281800000|2022-06-15 08:30:00|13470.5|13469.5|13475.4|13474.4|13479|13478|13469.5|13468.5|1002
1655282100000|2022-06-15 08:35:00|13475.5|13474.5|13469.4|13468.4|13479.4|13478.4|13466.2|13465.3|889
1655282400000|2022-06-15 08:40:00|13469.8|13468.3|13464.9|13463.9|13469.8|13468.6|13463.7|13462.8|1030
1655282700000|2022-06-15 08:45:00|13465|13464|13463|13462|13469.9|13469.2|13459.8|13459|987
1655283000000|2022-06-15 08:50:00|13463.1|13462.1|13459|13458|13466|13465|13458.4|13457.4|948
1655283300000|2022-06-15 08:55:00|13458.9|13457.9|13453.3|13452.3|13460.2|13458.9|13449.7|13448.5|968
1655283600000|2022-06-15 09:00:00|13453.2|13452.2|13464.2|13463.2|13465.4|13464.4|13453.2|13452.2|1072
1655283900000|2022-06-15 09:05:00|13464.1|13463.1|13454.9|13453.9|13464.7|13463.5|13452.4|13451.4|965
1655284200000|2022-06-15 09:10:00|13454.8|13453.8|13443.2|13442.5|13454.9|13453.9|13442.1|13441.1|1063
1655284500000|2022-06-15 09:15:00|13443.1|13442.4|13447|13446|13450.2|13449.2|13443.1|13442.2|891
1655284800000|2022-06-15 09:20:00|13446.9|13446.2|13450.2|13449.2|13455.1|13454.1|13444.4|13443.5|996
1655285100000|2022-06-15 09:25:00|13450.5|13448.9|13457.4|13456.4|13458.2|13457|13450.1|13448.9|1137
1655285400000|2022-06-15 09:30:00|13457.6|13456.6|13458.2|13457.2|13461.1|13459.7|13456.9|13455.9|978
1655285700000|2022-06-15 09:35:00|13458.1|13457.1|13456.2|13455.2|13462.1|13461.2|13456|13455.2|748
1655286000000|2022-06-15 09:40:00|13456.3|13455.3|13452.6|13451.6|13459.2|13458.2|13447.7|13446.5|1001
1655286300000|2022-06-15 09:45:00|13452.7|13451.7|13446.5|13445.5|13452.7|13451.7|13440.9|13439.7|1037
1655286600000|2022-06-15 09:50:00|13446.7|13445.7|13446.4|13445.4|13447.9|13447.1|13442.2|13441.4|812
1655286900000|2022-06-15 09:55:00|13446.7|13445.7|13441.8|13440.8|13447.8|13446.8|13439.4|13438.7|793
1655287200000|2022-06-15 10:00:00|13442|13441|13445.6|13444.9|13447.5|13446.6|13441.9|13440.9|903
1655287500000|2022-06-15 10:05:00|13445.7|13444.7|13447|13446|13450.9|13450.1|13444.7|13443.7|947
1655287800000|2022-06-15 10:10:00|13446.9|13445.9|13447.4|13446.4|13450.2|13449.4|13444.1|13443.1|776
1655288100000|2022-06-15 10:15:00|13447.3|13446.3|13440.8|13439.8|13448.1|13447.2|13440.2|13439|911
1655288400000|2022-06-15 10:20:00|13441|13440.3|13440|13439|13445|13444|13439.4|13438.5|847
1655288700000|2022-06-15 10:25:00|13440.1|13439.1|13437.1|13436.4|13442.4|13441.4|13436.4|13435.4|765
1655289000000|2022-06-15 10:30:00|13436.9|13436.2|13440|13438.5|13443|13441.4|13434.1|13433.1|989
1655289300000|2022-06-15 10:35:00|13439.9|13438.9|13430.6|13429.6|13440.1|13438.9|13430.2|13429.2|1042
1655289600000|2022-06-15 10:40:00|13430.7|13429.7|13438|13437|13438.4|13437|13430|13429.2|863
1655289900000|2022-06-15 10:45:00|13437.9|13436.9|13437.2|13436.5|13439.7|13438.7|13433.2|13432.2|725
1655290200000|2022-06-15 10:50:00|13437.3|13436.3|13434.1|13433.4|13439.6|13438.7|13433|13432|785
1655290500000|2022-06-15 10:55:00|13434.3|13433.3|13441.3|13439.7|13441.5|13440.1|13430.9|13430.1|834
1655290800000|2022-06-15 11:00:00|13440.8|13439.8|13443.9|13442.9|13448.2|13447|13440.7|13439.6|1159
1655291100000|2022-06-15 11:05:00|13443.8|13442.8|13447.6|13446.6|13448.6|13447.6|13440.3|13439.1|872
1655291400000|2022-06-15 11:10:00|13447.7|13446.7|13450.7|13449.7|13451.5|13450.6|13443.9|13442.9|982
1655291700000|2022-06-15 11:15:00|13450.6|13449.6|13449.1|13448.1|13456.5|13455.2|13447.2|13446.5|965
1655292000000|2022-06-15 11:20:00|13449.2|13448.2|13450.2|13449.2|13454|13452.8|13445.8|13444.5|1180
1655292300000|2022-06-15 11:25:00|13450.5|13449.5|13449.7|13448.7|13454.2|13453.2|13446.9|13445.9|971
1655292600000|2022-06-15 11:30:00|13450|13448.4|13447|13446|13451.8|13451.1|13444.8|13443.6|1126
1655292900000|2022-06-15 11:35:00|13446.9|13445.9|13445.5|13444.5|13448.7|13447.8|13443.2|13442.2|1128
1655293200000|2022-06-15 11:40:00|13445.7|13444.7|13442.4|13441.4|13446.2|13445.2|13439|13438|969
1655293500000|2022-06-15 11:45:00|13442.3|13441.3|13447.1|13446.4|13448.7|13447.4|13440.8|13440|1033
1655293800000|2022-06-15 11:50:00|13447|13446.3|13451.2|13450.5|13452.3|13451.5|13446.1|13445.4|859
1655294100000|2022-06-15 11:55:00|13451.3|13450.6|13453.1|13452.1|13455.9|13454.9|13450.6|13449.9|748
1655294400000|2022-06-15 12:00:00|13453.2|13452.2|13463.3|13462.6|13465|13464.2|13450|13449.2|1050
1655294700000|2022-06-15 12:05:00|13463.7|13463|13465.1|13464.1|13465.3|13464.2|13459.1|13458.2|914
1655295000000|2022-06-15 12:10:00|13465|13464|13469.2|13468.5|13471.9|13470.9|13460.2|13458.6|1680
1655295300000|2022-06-15 12:15:00|13469.3|13468.6|13473|13472.3|13475.2|13474.1|13467.5|13466.5|1406
1655295600000|2022-06-15 12:20:00|13473.8|13472.8|13476|13475|13477.5|13476.5|13468.8|13467.8|1375
1655295900000|2022-06-15 12:25:00|13475.9|13474.9|13481.1|13477|13483.1|13480.9|13474.1|13472.9|1109
1655296200000|2022-06-15 12:30:00|13481|13477.7|13461.3|13460.3|13481.2|13477.7|13457.9|13454.9|2097
1655296500000|2022-06-15 12:35:00|13461.7|13460.1|13462.6|13461.6|13464.5|13463.4|13458.2|13457.5|1397
1655296800000|2022-06-15 12:40:00|13462.5|13461.5|13455.1|13454.1|13466.7|13465.7|13455|13454|1133
1655297100000|2022-06-15 12:45:00|13455|13454.3|13453.7|13452.7|13460.8|13459.9|13449.9|13448.9|1287
1655297400000|2022-06-15 12:50:00|13453.6|13452.6|13465.5|13464.5|13466.4|13465.4|13453.6|13452.6|1202
1655297700000|2022-06-15 12:55:00|13465.7|13464.7|13470.6|13469.9|13473.5|13472.6|13465.5|13464.5|1167
1655298000000|2022-06-15 13:00:00|13470.7|13469.7|13469.2|13468.2|13472.4|13471.4|13464.5|13463.5|1050
1655298300000|2022-06-15 13:05:00|13469.4|13468.4|13466.8|13466.1|13471.3|13470.3|13464.7|13463.7|1029
1655298600000|2022-06-15 13:10:00|13467.5|13466.8|13468.7|13467.7|13469.9|13469.2|13463.2|13462.2|1142
1655298900000|2022-06-15 13:15:00|13468.6|13467.6|13469.3|13468.3|13472.3|13471.3|13466.9|13465.9|932
1655299200000|2022-06-15 13:20:00|13469.4|13468.4|13472.8|13471.8|13476|13475.1|13468.9|13467.9|875
1655299500000|2022-06-15 13:25:00|13472.9|13471.9|13472.7|13472|13477.1|13476.4|13470|13469.1|977
1655299800000|2022-06-15 13:30:00|13473|13471.9|13481.8|13480.8|13483.8|13482.8|13469|13468.1|987
1655300100000|2022-06-15 13:35:00|13481.9|13480.9|13478|13477.3|13483.5|13482.6|13476.2|13475.5|981
1655300400000|2022-06-15 13:40:00|13477.9|13477.2|13472.1|13471.1|13479.8|13479|13466.4|13465.6|789
1655300700000|2022-06-15 13:45:00|13471.9|13470.9|13468.9|13467.9|13474|13473|13464.5|13463.8|1069
1655301000000|2022-06-15 13:50:00|13468.6|13467.6|13464.2|13463.5|13468.6|13467.9|13460.9|13459.9|959
1655301300000|2022-06-15 13:55:00|13464.3|13463.6|13457.1|13456.1|13465.1|13464.4|13455.5|13454.6|975
1655301600000|2022-06-15 14:00:00|13457|13456.3|13451.5|13450.5|13457.4|13456.7|13449|13448|1180
1655301900000|2022-06-15 14:05:00|13451.6|13450.6|13447.9|13447.2|13451.6|13450.7|13440|13439.2|1010
1655302200000|2022-06-15 14:10:00|13447.8|13447.1|13448.2|13447.2|13451|13450.1|13445.6|13444.9|960
1655302500000|2022-06-15 14:15:00|13448.3|13447.3|13451.1|13450.1|13451.3|13450.3|13443.2|13442.3|815
1655302800000|2022-06-15 14:20:00|13451.2|13450.2|13453.5|13452.8|13454.4|13453.7|13447.1|13446.4|887
1655303100000|2022-06-15 14:25:00|13453.4|13452.7|13449.6|13448.6|13454|13453.1|13448|13447.1|698
1655303400000|2022-06-15 14:30:00|13449.9|13448.3|13449.1|13448.4|13450.3|13449.6|13443|13442|834
1655303700000|2022-06-15 14:35:00|13449.3|13448.6|13452|13451|13452|13451.2|13445.3|13444.5|851
1655304000000|2022-06-15 14:40:00|13451.9|13450.9|13458|13457.3|13460.2|13459.4|13451.6|13450.6|923
1655304300000|2022-06-15 14:45:00|13457.7|13457|13453.3|13452.3|13458.2|13457.2|13452.9|13451.9|779
1655304600000|2022-06-15 14:50:00|13453.4|13452.4|13456|13455.3|13460.7|13459.7|13453.1|13452.4|857
1655304900000|2022-06-15 14:55:00|13456.1|13455.4|13457.5|13456.8|13458.3|13457.6|13453.5|13452.6|794
1655305200000|2022-06-15 15:00:00|13457|13456.3|13457.3|13456.3|13464.6|13463.8|13455.7|13455|861
1655305500000|2022-06-15 15:05:00|13457.4|13456.4|13458.7|13457.7|13460.7|13459.7|13455.3|13454.4|849
1655305800000|2022-06-15 15:10:00|13458.5|13457.8|13463.8|13462.8|13465.9|13465.1|13457.2|13456.2|807
1655306100000|2022-06-15 15:15:00|13463.7|13462.7|13458.7|13458|13464.8|13463.9|13458.6|13457.7|891
1655306400000|2022-06-15 15:20:00|13458.6|13457.9|13454.9|13454.2|13460|13459.1|13453.9|13453|704
1655306700000|2022-06-15 15:25:00|13454.8|13454.1|13445.2|13444.5|13455|13454.1|13443.7|13443|851
1655307000000|2022-06-15 15:30:00|13445.1|13444.4|13450.5|13449.8|13455.9|13455.2|13445.1|13444.4|653
1655307300000|2022-06-15 15:35:00|13450.9|13450.2|13449.5|13448.8|13452.7|13452|13448.5|13447.7|710
1655307600000|2022-06-15 15:40:00|13449.2|13448.5|13451.5|13450.8|13451.9|13451|13446.8|13446.1|606
1655307900000|2022-06-15 15:45:00|13451.4|13450.7|13448.5|13447.8|13451.8|13451.1|13446.4|13445.6|554
1655308200000|2022-06-15 15:50:00|13448.3|13447.6|13449.6|13448.9|13450.2|13449.3|13445|13444.3|480
1655308500000|2022-06-15 15:55:00|13449.4|13448.7|13450.7|13450|13451.8|13451|13446.9|13446.2|598
1655308800000|2022-06-15 16:00:00|13450.6|13449.9|13446.6|13445.6|13451.8|13451.1|13445.7|13444.9|540
1655309100000|2022-06-15 16:05:00|13447|13446.3|13450.9|13449.9|13452|13451.1|13446.8|13445.9|588
1655309400000|2022-06-15 16:10:00|13451|13450|13449.1|13448.1|13451.4|13450.4|13447.9|13447.1|639
1655309700000|2022-06-15 16:15:00|13449|13448.3|13448.3|13447.3|13450.6|13449.6|13444.7|13444|656
1655310000000|2022-06-15 16:20:00|13448.4|13447.4|13446.6|13445.9|13448.6|13447.8|13444|13443|442
1655310300000|2022-06-15 16:25:00|13446.7|13446|13449.3|13448.3|13449.6|13448.7|13446.6|13445.8|428
1655310600000|2022-06-15 16:30:00|13449.2|13448.2|13449.5|13448.5|13449.8|13448.8|13445.4|13444.5|647
1655310900000|2022-06-15 16:35:00|13449.6|13448.6|13452.1|13451.1|13453.8|13452.8|13447.9|13446.9|628
1655311200000|2022-06-15 16:40:00|13451.9|13451.2|13450.1|13449.1|13453.8|13452.8|13448.5|13447.5|716
1655311500000|2022-06-15 16:45:00|13450.2|13449.2|13450|13449|13451.4|13450.4|13448.2|13447.2|703
1655311800000|2022-06-15 16:50:00|13450.1|13449.1|13448.3|13447.3|13450.6|13449.3|13447.2|13446.2|726
1655312100000|2022-06-15 16:55:00|13448|13447.2|13448.3|13447.3|13450.2|13449.1|13445.2|13444.4|663
1655312400000|2022-06-15 17:00:00|13448.4|13447.4|13449.8|13448.8|13450.3|13449.3|13445.9|13445|629
1655312700000|2022-06-15 17:05:00|13449.5|13448.9|13450.2|13449.5|13451.2|13450.2|13449.5|13448.8|471
1655313000000|2022-06-15 17:10:00|13450.3|13449.6|13450|13449.3|13450.6|13449.9|13447.7|13446.9|364
1655313300000|2022-06-15 17:15:00|13450.1|13449.4|13450.1|13449.1|13452.7|13451.8|13447.6|13446.7|435
1655313600000|2022-06-15 17:20:00|13449.9|13449.2|13450.7|13450|13451.7|13450.9|13448.6|13447.7|442
1655313900000|2022-06-15 17:25:00|13450.6|13449.9|13448.8|13448.1|13451|13450.2|13448.5|13447.5|486
1655314200000|2022-06-15 17:30:00|13448.9|13447.9|13447.2|13446.2|13449.5|13448.6|13442.4|13441.6|468
1655314500000|2022-06-15 17:35:00|13447.1|13446.1|13445.5|13444.5|13449|13447.9|13444.1|13443.1|564
1655314800000|2022-06-15 17:40:00|13445.6|13444.6|13441.1|13440.4|13446.6|13445.4|13439.9|13438.9|549
1655315100000|2022-06-15 17:45:00|13441|13440.3|13437.8|13436.8|13441.1|13440.4|13435.6|13434.6|538
1655315400000|2022-06-15 17:50:00|13437.9|13436.9|13441.2|13440.2|13443.6|13442.2|13436.5|13435.3|934
1655315700000|2022-06-15 17:55:00|13441.1|13440.1|13437|13431|13445.5|13440.1|13432.1|13430.1|1632
1655316000000|2022-06-15 18:00:00|13435.3|13429.3|13490.9|13489.1|13496.7|13494.8|13413.7|13408.5|2541
1655316300000|2022-06-15 18:05:00|13492.8|13488.4|13469.6|13466.7|13492.8|13490.4|13466.9|13464.6|2561
1655316600000|2022-06-15 18:10:00|13469.7|13466.9|13464.9|13463.2|13478.7|13476.3|13457.7|13456.4|2468
1655316900000|2022-06-15 18:15:00|13465.3|13463.8|13467.6|13465.7|13473|13470.4|13449.2|13447.5|2401
1655317200000|2022-06-15 18:20:00|13467.7|13466|13466.2|13464.3|13471.7|13469.9|13460.2|13457.8|2291
1655317500000|2022-06-15 18:25:00|13465.6|13464.4|13474.9|13472.6|13475|13473.6|13459.7|13458.5|2163
1655317800000|2022-06-15 18:30:00|13473.9|13472.9|13458.9|13457.2|13483.6|13482|13451.1|13449.2|2490
1655318100000|2022-06-15 18:35:00|13459.6|13457.5|13419.4|13418.7|13461.4|13459.7|13404.3|13402.8|1957
1655318400000|2022-06-15 18:40:00|13419.2|13418.2|13389.5|13387|13423.9|13423.1|13384.1|13382.5|1529
1655318700000|2022-06-15 18:45:00|13388.8|13387.1|13396.7|13394.3|13413.3|13411.8|13387.4|13386|1983
1655319000000|2022-06-15 18:50:00|13396.5|13394.2|13424.2|13422|13430|13426|13381.1|13379.4|2490
1655319300000|2022-06-15 18:55:00|13424.6|13421.9|13413.6|13411.8|13425.8|13424.4|13412.7|13410.9|2396
1655319600000|2022-06-15 19:00:00|13413.4|13411.5|13399.8|13397.5|13420.4|13418.3|13399.4|13397.5|2398
1655319900000|2022-06-15 19:05:00|13399.6|13396.7|13390.6|13387.2|13406.4|13404.4|13381.7|13380|2420
1655320200000|2022-06-15 19:10:00|13390.5|13387|13397.1|13395|13402.1|13400.2|13380.4|13378.9|2448
1655320500000|2022-06-15 19:15:00|13397|13395.1|13393.7|13391.9|13399.5|13397.8|13386.7|13384|2328
1655320800000|2022-06-15 19:20:00|13393.6|13391.5|13375.6|13373.6|13394.2|13392.1|13363.4|13361.5|2367
1655321100000|2022-06-15 19:25:00|13375.7|13373.8|13357.1|13355.6|13379.1|13377.2|13356.6|13354.4|2222
1655321400000|2022-06-15 19:30:00|13357.2|13355.1|13366.9|13365|13376.3|13374.2|13355|13353.2|2238
1655321700000|2022-06-15 19:35:00|13366.8|13365.1|13372.5|13370.5|13375.1|13373.3|13357.7|13355.5|2063
1655322000000|2022-06-15 19:40:00|13372.8|13370.4|13382.5|13380.8|13394.5|13392.5|13368.5|13366.6|2005
1655322300000|2022-06-15 19:45:00|13382.4|13380.7|13374.5|13372.5|13383.5|13381.5|13372.7|13371.5|1879
1655322600000|2022-06-15 19:50:00|13374.3|13372.6|13370.5|13369.5|13381.8|13380.7|13368.2|13367.1|1152
1655322900000|2022-06-15 19:55:00|13370.7|13369.7|13373.5|13372.5|13377.2|13376|13365.6|13364|1755
1655323200000|2022-06-15 20:00:00|13373.4|13372.4|13358.9|13357.9|13376.6|13375.1|13358.8|13357.3|1522
1655323500000|2022-06-15 20:05:00|13359.2|13357.5|13353.2|13351.7|13363.2|13361.5|13352.9|13351.5|1331
1655323800000|2022-06-15 20:10:00|13353.3|13351.6|13358.6|13357.6|13358.9|13357.6|13351.4|13350|1171
1655324100000|2022-06-15 20:15:00|13358.9|13357.3|13363.8|13362.1|13364.4|13362.5|13354.7|13353.4|1237
1655324400000|2022-06-15 20:20:00|13364|13362.2|13370.2|13368.4|13373.1|13371|13364|13361.9|1038
1655324700000|2022-06-15 20:25:00|13370.1|13368|13368.9|13367.1|13375.8|13374.2|13368.1|13366.8|958
1655325000000|2022-06-15 20:30:00|13368.7|13367.5|13367.7|13366.7|13371.3|13370|13367.5|13365.8|682
1655325300000|2022-06-15 20:35:00|13367.8|13366.8|13369.7|13368|13371.7|13370.4|13362.2|13360.8|763
1655325600000|2022-06-15 20:40:00|13369.8|13367.9|13371.2|13369.6|13374.1|13372.4|13367.2|13365.6|724
1655325900000|2022-06-15 20:45:00|13371.3|13369.8|13374.1|13371.7|13374.2|13372.4|13371|13369.4|575
1655326200000|2022-06-15 20:50:00|13374|13371.8|13386.9|13384|13387.1|13384.8|13373.8|13371.6|763
1655326500000|2022-06-15 20:55:00|13386.8|13384.1|13386.9|13380.9|13387.3|13384.2|13379.6|13377|668
1655326800000|2022-06-15 21:00:00|13386.8|13380.8|13378.2|13372.2|13388.8|13382.8|13378|13372|46
1655327100000|2022-06-15 21:05:00|13379|13373|13376.7|13370.7|13381.7|13375.7|13374.2|13368.2|84
1655327400000|2022-06-15 21:10:00|13376.1|13370.1|13378.2|13372.2|13379.8|13373.8|13374.3|13368.3|908
1655327700000|2022-06-15 21:15:00|13378.3|13372.3|13379.6|13373.6|13380.3|13374.3|13377.2|13371.2|1251
1655328000000|2022-06-15 21:20:00|13379.5|13373.5|13380.1|13374.1|13381.8|13375.8|13379.3|13373.3|1158
1655328300000|2022-06-15 21:25:00|13379.9|13373.9|13379.5|13373.5|13382|13376.3|13378.8|13372.8|1384
1655328600000|2022-06-15 21:30:00|13379.3|13373.3|13385.4|13379.4|13391.7|13386.6|13378.9|13373.3|1282
1655328900000|2022-06-15 21:35:00|13385.5|13379.5|13388.1|13382.1|13389|13384.1|13385.5|13379.5|452
1655329200000|2022-06-15 21:40:00|13388|13382|13390.3|13384.4|13390.6|13384.6|13387|13381.8|162
1655329500000|2022-06-15 21:45:00|13390.6|13384.6|13389.6|13384.6|13391.9|13385.9|13389|13383|224
1655329800000|2022-06-15 21:50:00|13389.3|13383.3|13390.1|13384.1|13390.6|13385.2|13389.3|13383.3|157
1655330100000|2022-06-15 21:55:00|13390.2|13384.2|13387.6|13381.6|13390.7|13384.9|13386.6|13380.6|185
1655330400000|2022-06-15 22:00:00|13387.5|13381.5|13394.4|13391.7|13394.8|13391.9|13383.4|13379.8|735
1655330700000|2022-06-15 22:05:00|13394.5|13391.3|13405.6|13402.4|13409.5|13406.6|13393|13390.4|918
1655331000000|2022-06-15 22:10:00|13405.3|13402|13409.2|13406.5|13410.6|13407.3|13404.9|13401.9|821
1655331300000|2022-06-15 22:15:00|13409.8|13407.1|13413.3|13410.7|13416.2|13412.7|13405.3|13402.4|785
1655331600000|2022-06-15 22:20:00|13413.1|13410.6|13420.2|13417.7|13422.5|13418.5|13410.6|13408.2|1375
1655331900000|2022-06-15 22:25:00|13420.3|13417.6|13418.1|13415.6|13422|13419.5|13413.5|13411.3|1105
1655332200000|2022-06-15 22:30:00|13418|13415.7|13420.1|13417|13425.1|13421.8|13415.5|13413.3|1390
1655332500000|2022-06-15 22:35:00|13420|13416.9|13419.3|13417|13422.8|13420.9|13415.2|13413.4|1189
1655332800000|2022-06-15 22:40:00|13417.9|13416|13421.3|13418.6|13422.8|13420.2|13414|13411.8|1007
1655333100000|2022-06-15 22:45:00|13421.4|13418.4|13419|13416.7|13421.4|13419.1|13417.3|13414.9|1061
1655333400000|2022-06-15 22:50:00|13419.2|13416.6|13413.6|13411.8|13419.3|13417.1|13413.3|13411.4|1021
1655333700000|2022-06-15 22:55:00|13413.5|13411.9|13421.6|13419|13422.6|13421|13413.2|13411.7|724
1655334000000|2022-06-15 23:00:00|13421.7|13418.9|13417.3|13415.7|13422.5|13420.6|13414.2|13412.7|912
1655334300000|2022-06-15 23:05:00|13416.9|13415.9|13409.3|13407.6|13417.7|13416.3|13408.2|13406.9|881
1655334600000|2022-06-15 23:10:00|13409.2|13407.5|13409.1|13407.5|13410|13408.3|13406.3|13404.4|1290
1655334900000|2022-06-15 23:15:00|13409.5|13407.4|13412.3|13410.8|13413.8|13413|13407.5|13405.9|691
1655335200000|2022-06-15 23:20:00|13412|13410.7|13408.7|13407.1|13413.4|13412.7|13408|13407|718
1655335500000|2022-06-15 23:25:00|13408.5|13407.5|13407.7|13405.8|13409.2|13408.5|13406.3|13405|739
1655335800000|2022-06-15 23:30:00|13407.5|13405.9|13414.1|13413.1|13415.6|13414.3|13407.2|13405.9|1018
1655336100000|2022-06-15 23:35:00|13414.3|13412.8|13417.1|13416.1|13419.4|13418.2|13413.6|13412.5|1037
1655336400000|2022-06-15 23:40:00|13417.2|13415.4|13416.8|13415|13419.3|13418.3|13412.2|13411.2|1035
1655336700000|2022-06-15 23:45:00|13416.3|13415.3|13415.5|13413.6|13421.8|13420.8|13411|13409|1101
1655337000000|2022-06-15 23:50:00|13415.3|13413.3|13413|13411.1|13415.8|13414.7|13410.5|13409|1387
1655337300000|2022-06-15 23:55:00|13413.1|13411|13405.6|13404.6|13417|13415.8|13405.4|13403.7|1022
1655337600000|2022-06-16 00:00:00|13406|13404.4|13402.2|13400.3|13412.2|13410.5|13398.2|13396.4|1857
1655337900000|2022-06-16 00:05:00|13401.9|13400.1|13403.5|13401.9|13405.8|13404.4|13398.2|13396.6|1240
1655338200000|2022-06-16 00:10:00|13403.4|13402|13401.2|13400.2|13403.6|13402.6|13395.2|13394.2|1104
1655338500000|2022-06-16 00:15:00|13401.5|13400.5|13405.6|13404.6|13406.9|13405.9|13398.9|13397.6|854
1655338800000|2022-06-16 00:20:00|13405.5|13404.5|13412.3|13411.3|13413.3|13412.3|13405|13404|868
1655339100000|2022-06-16 00:25:00|13412.2|13411.2|13419.4|13418.7|13421.5|13420.3|13412.2|13411.2|964
1655339400000|2022-06-16 00:30:00|13419.5|13418.8|13409.8|13408.8|13422.6|13421.6|13408|13406.8|851
1655339700000|2022-06-16 00:35:00|13409.9|13408.9|13411.8|13410.8|13418.9|13417.7|13406.6|13405.7|870
1655340000000|2022-06-16 00:40:00|13411.7|13410.7|13411.7|13410.7|13417.9|13416.9|13410.4|13409.4|826
1655340300000|2022-06-16 00:45:00|13411.8|13410.8|13422.7|13421.7|13423.1|13421.9|13408.5|13407.5|799
1655340600000|2022-06-16 00:50:00|13422.6|13421.6|13425.6|13424.6|13427.6|13426.9|13414.7|13413.7|1149
1655340900000|2022-06-16 00:55:00|13425.1|13424.1|13425.2|13424.2|13430.1|13429.1|13423.9|13422.7|1080
1655341200000|2022-06-16 01:00:00|13425.1|13424.1|13428.4|13427.4|13433.9|13432.9|13425.1|13424.1|874
1655341500000|2022-06-16 01:05:00|13428.3|13427.3|13436.3|13435.3|13436.4|13435.4|13426.2|13425.2|693
1655341800000|2022-06-16 01:10:00|13436.2|13435.2|13442.4|13441.4|13444.7|13443.6|13434|13433|968
1655342100000|2022-06-16 01:15:00|13442.3|13441.3|13446.8|13445.8|13446.8|13446|13440.9|13439.9|820
1655342400000|2022-06-16 01:20:00|13446.7|13445.7|13445|13444|13451.6|13450.6|13444.7|13443.7|772
1655342700000|2022-06-16 01:25:00|13444.9|13443.9|13437.7|13436.7|13445|13444|13437.1|13436.1|763
1655343000000|2022-06-16 01:30:00|13437.5|13436.8|13441.5|13440.5|13441.9|13440.7|13436.6|13435.4|1129
1655343300000|2022-06-16 01:35:00|13441.6|13440.6|13449.7|13448.7|13449.8|13448.8|13439.6|13438.3|1378
1655343600000|2022-06-16 01:40:00|13449.6|13448.6|13460.6|13459.6|13462.6|13461.6|13448.9|13447.6|1108
1655343900000|2022-06-16 01:45:00|13460.7|13459.7|13458.5|13457.5|13462.3|13461|13456.4|13455.4|1124
1655344200000|2022-06-16 01:50:00|13458.7|13457.7|13460|13459|13460.5|13459.5|13452.9|13451.8|956
1655344500000|2022-06-16 01:55:00|13460.3|13459.3|13462.3|13461.3|13462.9|13461.6|13456.2|13455.1|820
1655344800000|2022-06-16 02:00:00|13462.4|13461.4|13462.7|13461.7|13468.4|13467.4|13460.2|13459.3|825
1655345100000|2022-06-16 02:05:00|13462.6|13461.6|13466.6|13465.6|13468.8|13467.6|13461.8|13460.8|770
1655345400000|2022-06-16 02:10:00|13466.5|13465.5|13464.3|13463.3|13468.7|13467.5|13463.7|13462.8|812
1655345700000|2022-06-16 02:15:00|13464.2|13463.2|13453.3|13452.6|13464.3|13463.3|13453.2|13452.3|785
1655346000000|2022-06-16 02:20:00|13453.4|13452.3|13460.8|13459.8|13461.9|13460.9|13453.3|13452.3|714
1655346300000|2022-06-16 02:25:00|13460.9|13459.9|13457.2|13456.2|13462.3|13461.3|13455.8|13454.8|600
1655346600000|2022-06-16 02:30:00|13457.3|13456.3|13459.6|13458.6|13460|13458.8|13453.8|13452.8|822
1655346900000|2022-06-16 02:35:00|13459.5|13458.5|13455.6|13454.6|13460.1|13459.1|13454.8|13453.9|463
1655347200000|2022-06-16 02:40:00|13455.7|13454.7|13449.3|13448.6|13455.7|13454.7|13447.6|13446.6|601
1655347500000|2022-06-16 02:45:00|13449.4|13448.7|13453.2|13452.2|13454.5|13453.8|13448.9|13448.1|435
1655347800000|2022-06-16 02:50:00|13453.3|13452.3|13448.7|13447.7|13454.1|13453.2|13446.5|13445.5|603
1655348100000|2022-06-16 02:55:00|13448.4|13447.4|13448.5|13447.5|13449.6|13448.9|13445.6|13444.8|465
1655348400000|2022-06-16 03:00:00|13448.6|13447.6|13445.1|13444.1|13448.8|13447.9|13442.1|13441.1|709
1655348700000|2022-06-16 03:05:00|13445|13444|13441.3|13440.3|13446.1|13445.3|13440.1|13439.3|618
1655349000000|2022-06-16 03:10:00|13441.2|13440.2|13440.8|13439.8|13443.5|13442.6|13439.2|13438.2|461
1655349300000|2022-06-16 03:15:00|13440.9|13439.9|13441|13440.3|13443.3|13442.5|13440.6|13439.8|367
1655349600000|2022-06-16 03:20:00|13441.1|13440.4|13439.5|13438.5|13441.9|13441.2|13438.6|13437.9|360
1655349900000|2022-06-16 03:25:00|13439.6|13438.6|13439.6|13438.6|13440.9|13439.8|13437.1|13436.1|358
1655350200000|2022-06-16 03:30:00|13439.5|13438.5|13431.2|13430.2|13442.4|13441.4|13430|13429|699
1655350500000|2022-06-16 03:35:00|13431.3|13430.3|13433|13432|13436.2|13434.9|13429.9|13428.9|993
1655350800000|2022-06-16 03:40:00|13432.9|13431.9|13432|13431|13434.7|13433.7|13428.9|13428|628
1655351100000|2022-06-16 03:45:00|13431.9|13430.9|13432.4|13431.4|13435.6|13434.7|13430.3|13429.6|625
1655351400000|2022-06-16 03:50:00|13432.1|13431.2|13428.8|13427.8|13434.7|13433.8|13425.7|13424.7|780
1655351700000|2022-06-16 03:55:00|13428.9|13427.9|13431.1|13430.1|13431.2|13430.4|13428.2|13427.2|498
1655352000000|2022-06-16 04:00:00|13430.8|13430.2|13424.3|13423.3|13431.1|13430.2|13423.1|13422.1|558
1655352300000|2022-06-16 04:05:00|13424.2|13423.2|13426.6|13425.6|13428.3|13427.6|13422.8|13421.8|494
1655352600000|2022-06-16 04:10:00|13426.7|13425.7|13425.6|13424.9|13428|13427.3|13425.5|13424.7|334
1655352900000|2022-06-16 04:15:00|13425.7|13425|13427.3|13426.3|13427.9|13427.1|13424.3|13423.3|365
1655353200000|2022-06-16 04:20:00|13427.2|13426.5|13435.3|13434.3|13439.1|13438.1|13426.9|13426.2|681
1655353500000|2022-06-16 04:25:00|13435.6|13434.6|13438.7|13438|13438.7|13438|13433.1|13432.4|580
1655353800000|2022-06-16 04:30:00|13438.6|13437.9|13437.5|13436.5|13439.2|13438.5|13435|13434.3|477
1655354100000|2022-06-16 04:35:00|13437.6|13436.6|13435.6|13434.9|13437.6|13436.6|13434.8|13434|228
1655354400000|2022-06-16 04:40:00|13435.1|13434.4|13438|13437|13440.2|13439.3|13435|13434.1|600
1655354700000|2022-06-16 04:45:00|13438.2|13437.5|13437.4|13436.4|13439.2|13438.3|13436.5|13435.8|497
1655355000000|2022-06-16 04:50:00|13437.5|13436.5|13437.5|13436.8|13438.2|13437.5|13436.6|13435.7|551
1655355300000|2022-06-16 04:55:00|13437.4|13436.7|13441.4|13440.7|13441.8|13440.9|13436.7|13435.9|347
1655355600000|2022-06-16 05:00:00|13441.6|13440.6|13436.9|13436.2|13441.7|13440.7|13436.3|13435.4|410
1655355900000|2022-06-16 05:05:00|13437|13436.3|13435.3|13434.3|13440.3|13439.5|13434.9|13434.1|480
1655356200000|2022-06-16 05:10:00|13435.2|13434.2|13429.4|13428.7|13435.3|13434.4|13427.2|13426.2|639
1655356500000|2022-06-16 05:15:00|13429.5|13428.8|13431.1|13430.4|13433.9|13432.9|13429.1|13428.3|482
1655356800000|2022-06-16 05:20:00|13431.3|13430.3|13429.4|13428.4|13433|13432.1|13428.8|13427.9|513
1655357100000|2022-06-16 05:25:00|13429.5|13428.5|13434.3|13433.3|13435|13434.3|13429.4|13428.4|451
1655357400000|2022-06-16 05:30:00|13434.4|13433.4|13435.3|13434.3|13437.4|13436.6|13433.8|13432.8|586
1655357700000|2022-06-16 05:35:00|13435.2|13434.2|13437.2|13436.2|13437.5|13436.7|13434.7|13434|504
1655358000000|2022-06-16 05:40:00|13437|13436.3|13432.2|13431.2|13437.2|13436.3|13431.7|13430.7|430
1655358300000|2022-06-16 05:45:00|13432.1|13431.1|13435.8|13435.1|13437.4|13436.4|13431.2|13430.3|526
1655358600000|2022-06-16 05:50:00|13435.7|13435|13428.8|13428.1|13436.8|13435.8|13427.8|13426.9|601
1655358900000|2022-06-16 05:55:00|13428.9|13428.2|13428.1|13427.1|13432.3|13431.5|13425.6|13424.8|725
1655359200000|2022-06-16 06:00:00|13428|13427|13425.8|13424.8|13431.4|13430.4|13418.5|13417.7|1025
1655359500000|2022-06-16 06:05:00|13425.1|13424.4|13422|13421|13427.8|13427.1|13420.1|13419.2|873
1655359800000|2022-06-16 06:10:00|13421.9|13420.9|13423.1|13422.1|13425.1|13424.1|13418.6|13417.7|847
1655360100000|2022-06-16 06:15:00|13423.2|13422.2|13424.3|13423.6|13428.7|13427.8|13420.5|13419.8|879
1655360400000|2022-06-16 06:20:00|13424.4|13423.7|13426.6|13425.9|13426.8|13426|13421.6|13420.7|856
1655360700000|2022-06-16 06:25:00|13426.7|13425.7|13423|13422|13429.2|13428.4|13420.7|13419.9|731
1655361000000|2022-06-16 06:30:00|13422.9|13421.9|13437.3|13436.3|13439.5|13438.5|13421.6|13420.8|1253
1655361300000|2022-06-16 06:35:00|13437.4|13436.4|13436|13435|13437.9|13436.9|13431.5|13430.3|805
1655361600000|2022-06-16 06:40:00|13435.9|13434.9|13446.6|13445.6|13446.9|13445.8|13431.5|13430.5|1089
1655361900000|2022-06-16 06:45:00|13446.5|13445.5|13447|13446|13448.5|13447.2|13442.2|13441.2|865
1655362200000|2022-06-16 06:50:00|13447.3|13446.6|13447.9|13447.2|13451.2|13450.2|13445.4|13444.4|799
1655362500000|2022-06-16 06:55:00|13448.1|13447.4|13444.3|13443.6|13449.7|13449|13443.2|13442.2|722
1655362800000|2022-06-16 07:00:00|13444.4|13443.7|13449.4|13448.7|13453.7|13452.8|13444.2|13443.5|1080
1655363100000|2022-06-16 07:05:00|13449.5|13448.5|13450.7|13450|13453.8|13452.8|13447.7|13446.9|899
1655363400000|2022-06-16 07:10:00|13450.8|13450.1|13461.4|13460.4|13462.4|13461.1|13450.5|13449.6|848
1655363700000|2022-06-16 07:15:00|13461.2|13460.2|13460.5|13459.5|13465.5|13464.2|13456.8|13456|1193
1655364000000|2022-06-16 07:20:00|13460.6|13459.6|13452.2|13451.2|13462|13461.3|13450.9|13450.1|1146
1655364300000|2022-06-16 07:25:00|13452.1|13451.1|13452.5|13451.5|13455.2|13454.2|13447|13446|1015
1655364600000|2022-06-16 07:30:00|13452.6|13451.6|13442.5|13441.5|13457|13455.1|13438.1|13436.7|1931
1655364900000|2022-06-16 07:35:00|13442.9|13441.3|13426.6|13424.6|13447.3|13445.8|13424.9|13423.7|2080
1655365200000|2022-06-16 07:40:00|13426.7|13424.7|13437|13436|13437|13436|13424.9|13423.8|1495
1655365500000|2022-06-16 07:45:00|13437.1|13436.1|13430.8|13429.8|13438.6|13437.5|13430.4|13428.7|1196
1655365800000|2022-06-16 07:50:00|13430.6|13429.6|13425.2|13424.5|13435|13434.1|13425.1|13424.1|1323
1655366100000|2022-06-16 07:55:00|13425.4|13424.4|13423.8|13422.8|13428.4|13427.4|13422.1|13421.4|1079
1655366400000|2022-06-16 08:00:00|13423.7|13422.7|13432.2|13431.2|13434|13433|13423.2|13422.2|1265
1655366700000|2022-06-16 08:05:00|13432.3|13431.3|13411|13409.5|13432.3|13431.3|13410.7|13409.5|1132
1655367000000|2022-06-16 08:10:00|13410.7|13409.7|13399.1|13398.1|13412.7|13410.8|13395.5|13394.1|1790
1655367300000|2022-06-16 08:15:00|13399.4|13397.8|13376.8|13375.2|13400.3|13398.9|13371|13369.7|1999
1655367600000|2022-06-16 08:20:00|13376.6|13375.6|13364.2|13362.5|13389.6|13387.7|13362.9|13361.5|2090
1655367900000|2022-06-16 08:25:00|13363.3|13362.3|13363.1|13360.8|13370.1|13368.2|13355.5|13354.3|1991
1655368200000|2022-06-16 08:30:00|13363.2|13361|13367.2|13365.6|13378|13376.2|13357.1|13355.9|1936
1655368500000|2022-06-16 08:35:00|13367.1|13365.5|13367.8|13366.1|13375.8|13374|13359.7|13358.9|1589
1655368800000|2022-06-16 08:40:00|13367.4|13366.4|13374.4|13372.7|13379.2|13377.9|13367.3|13366.1|1493
1655369100000|2022-06-16 08:45:00|13374.1|13372.8|13356.2|13354.4|13374.3|13373.1|13354.7|13352.9|1874
1655369400000|2022-06-16 08:50:00|13356.4|13354.7|13340.2|13338.6|13360.1|13359.1|13338.8|13337.4|2023
1655369700000|2022-06-16 08:55:00|13340.7|13338.9|13323.6|13321.7|13341.9|13340.7|13312.4|13310.9|2229
1655370000000|2022-06-16 09:00:00|13322.4|13321.4|13337.3|13335.7|13339.8|13338.5|13311.1|13309.9|2130
1655370300000|2022-06-16 09:05:00|13337.2|13335.6|13316.2|13314.6|13337.2|13335.6|13315.9|13314.5|1839
1655370600000|2022-06-16 09:10:00|13316.3|13314.7|13303.3|13301.4|13327.4|13325.7|13302.4|13301.4|2015
1655370900000|2022-06-16 09:15:00|13303|13301.2|13282.3|13280.2|13305.4|13304|13274.4|13272.3|2237
1655371200000|2022-06-16 09:20:00|13282.4|13280.1|13284.3|13283.3|13299.4|13298.2|13277.3|13275.4|2097
1655371500000|2022-06-16 09:25:00|13284.9|13283.2|13259.1|13257.6|13286.2|13284.4|13250.4|13249.1|2291
1655371800000|2022-06-16 09:30:00|13259.3|13257.5|13263.9|13261.8|13266.1|13264.3|13232.3|13230.4|2269
1655372100000|2022-06-16 09:35:00|13264|13261.4|13274.6|13272.8|13275.2|13273.5|13257|13254.9|2269
1655372400000|2022-06-16 09:40:00|13274.5|13272.9|13282.9|13280.7|13290.1|13288.4|13271.3|13269|2232
1655372700000|2022-06-16 09:45:00|13282.3|13280.3|13304.1|13301.4|13304.6|13302.7|13274.9|13272.6|2105
1655373000000|2022-06-16 09:50:00|13303.9|13301.7|13305|13302.8|13312.5|13310.7|13292.9|13291.3|2189
1655373300000|2022-06-16 09:55:00|13304.9|13302.9|13289.3|13287|13312.9|13310.6|13284.1|13281.8|2120
1655373600000|2022-06-16 10:00:00|13289.4|13287.1|13301.9|13299.8|13302.5|13301.4|13280.6|13278.4|2036
1655373900000|2022-06-16 10:05:00|13301.7|13300|13321.6|13319.2|13329.7|13326.7|13301.6|13300|2001
1655374200000|2022-06-16 10:10:00|13321.3|13319.3|13321.2|13319.2|13326.1|13324|13313.2|13311.1|2002
1655374500000|2022-06-16 10:15:00|13321|13319.1|13314|13312.2|13322.5|13320.4|13310.6|13308.3|1746
1655374800000|2022-06-16 10:20:00|13314.1|13312.7|13303.7|13301.2|13319.8|13317.8|13298.9|13296.8|2026
1655375100000|2022-06-16 10:25:00|13303.6|13301.3|13311.9|13309.7|13314.4|13312.8|13302.8|13300.7|1740
1655375400000|2022-06-16 10:30:00|13311.6|13309.4|13321.3|13319.2|13327.1|13325.1|13311.6|13309.4|1781
1655375700000|2022-06-16 10:35:00|13321.4|13319.1|13325.6|13323.6|13330.1|13327.9|13318|13315.9|1600
1655376000000|2022-06-16 10:40:00|13325.8|13323.5|13326.4|13324.3|13327.7|13325.5|13316.6|13315.2|1501
1655376300000|2022-06-16 10:45:00|13326.5|13324.4|13327.7|13326.7|13334.8|13333.1|13322.4|13320.7|1738
1655376600000|2022-06-16 10:50:00|13327|13326|13319.2|13316.8|13331.4|13328.7|13311.3|13309.4|1900
1655376900000|2022-06-16 10:55:00|13319.3|13316.9|13308.2|13306|13322.3|13320.3|13304.5|13301.9|1782
1655377200000|2022-06-16 11:00:00|13308.3|13306.3|13318.9|13317.5|13327.1|13323.7|13302.4|13299.8|2284
1655377500000|2022-06-16 11:05:00|13318.8|13317.4|13306.1|13304.9|13318.8|13317.4|13302.7|13301.5|1950
1655377800000|2022-06-16 11:10:00|13306.2|13304.8|13301|13300|13312.9|13311.3|13299|13297.5|1827
1655378100000|2022-06-16 11:15:00|13301.2|13299.9|13277.2|13276.2|13302.5|13301.4|13271.2|13270|1967
1655378400000|2022-06-16 11:20:00|13276.9|13275.9|13273.8|13272.5|13279.7|13278.5|13264.4|13263|1882
1655378700000|2022-06-16 11:25:00|13273.9|13272.4|13289.8|13287.7|13291.8|13289.4|13272.9|13271.4|2147
1655379000000|2022-06-16 11:30:00|13289.6|13288.5|13286.2|13284.2|13291.5|13289.8|13280.8|13278.6|1951
1655379300000|2022-06-16 11:35:00|13286.3|13284.3|13274.3|13272|13286.3|13284.4|13272.4|13269.8|2009
1655379600000|2022-06-16 11:40:00|13274.1|13272.2|13280.7|13278.5|13281|13279.1|13262.4|13260.9|2099
1655379900000|2022-06-16 11:45:00|13280.6|13278.3|13286.6|13284.5|13287.5|13285.2|13278.2|13276.6|2084
1655380200000|2022-06-16 11:50:00|13286.7|13284.7|13276.1|13275.1|13290.2|13287.9|13274.2|13272.5|1823
1655380500000|2022-06-16 11:55:00|13275.9|13274.9|13285.3|13284.3|13286.5|13285.1|13273.5|13272.1|1752
1655380800000|2022-06-16 12:00:00|13285.4|13283.4|13286.1|13284.1|13291.9|13289.8|13276.6|13274.9|2021
1655381100000|2022-06-16 12:05:00|13286|13284.3|13298.6|13297.6|13299.2|13297.8|13283.3|13281.3|1709
1655381400000|2022-06-16 12:10:00|13299.1|13297.1|13292.2|13291.2|13301.1|13299.3|13289.5|13288.1|2054
1655381700000|2022-06-16 12:15:00|13292.1|13291.1|13287.4|13285.5|13293.5|13291.7|13281.7|13280.4|1994
1655382000000|2022-06-16 12:20:00|13287.2|13285.4|13277.4|13275.1|13287.2|13285.4|13271.7|13270|1963
1655382300000|2022-06-16 12:25:00|13277.6|13275.2|13279.7|13273.7|13279.7|13275.2|13267.6|13265.8|1744
1655382600000|2022-06-16 12:30:00|13279.6|13273.6|13260.5|13258.5|13281|13275.2|13256.2|13254|2195
1655382900000|2022-06-16 12:35:00|13260.1|13258.2|13264.4|13262.8|13266.8|13265.1|13248.3|13246.7|2250
1655383200000|2022-06-16 12:40:00|13264.6|13263.1|13271.2|13269.3|13275.5|13274|13264.4|13262.6|2012
1655383500000|2022-06-16 12:45:00|13270.8|13269.4|13281.3|13279.5|13287.7|13286.1|13269.6|13268.1|1652
1655383800000|2022-06-16 12:50:00|13281.2|13279.8|13276.7|13275.1|13282.2|13280.7|13270.9|13269.5|1913
1655384100000|2022-06-16 12:55:00|13276.8|13275|13280|13279|13284.7|13282.9|13276.1|13274.7|1599
1655384400000|2022-06-16 13:00:00|13279.9|13278.9|13265.9|13264.1|13284.8|13283.4|13261.4|13260.1|1851
1655384700000|2022-06-16 13:05:00|13265.8|13264.2|13259.9|13258.1|13271.5|13269.7|13258|13256.7|1932
1655385000000|2022-06-16 13:10:00|13259.8|13258.2|13264.9|13263.1|13267.9|13266.1|13250.3|13249.3|1872
1655385300000|2022-06-16 13:15:00|13265|13263|13273.9|13272.9|13278.1|13276.7|13263.4|13261.9|1345
1655385600000|2022-06-16 13:20:00|13273.8|13272.8|13282.1|13281.1|13282.2|13281.2|13273.4|13272.2|1446
1655385900000|2022-06-16 13:25:00|13282|13281|13272.1|13270.5|13285.9|13284.7|13268.7|13268|1280
1655386200000|2022-06-16 13:30:00|13272.2|13270.6|13278.7|13276.8|13282|13280.6|13263.4|13262.1|1979
1655386500000|2022-06-16 13:35:00|13278.3|13276.7|13273.1|13271.2|13278.7|13276.8|13263.7|13261.5|2172
1655386800000|2022-06-16 13:40:00|13273|13271.1|13259.6|13258.6|13274|13272.7|13254.8|13253.8|1917
1655387100000|2022-06-16 13:45:00|13259.7|13258.7|13264.5|13262.6|13271.9|13270|13258.5|13257.4|1777
1655387400000|2022-06-16 13:50:00|13264.4|13262.7|13270.3|13269.3|13280.2|13278.9|13263.3|13262|1804
1655387700000|2022-06-16 13:55:00|13270.2|13269.2|13271|13268.4|13279.1|13277.5|13267|13265.6|1731
1655388000000|2022-06-16 14:00:00|13271.2|13269.4|13264.5|13263.5|13274.6|13273.3|13263|13261.5|1760
1655388300000|2022-06-16 14:05:00|13264.7|13263.2|13277|13276|13282.6|13281.3|13262.4|13261.2|1751
1655388600000|2022-06-16 14:10:00|13276.8|13275.8|13282.5|13281.5|13285.3|13284.3|13275.1|13274.1|1537
1655388900000|2022-06-16 14:15:00|13281.9|13280.9|13279|13278|13291.6|13289.3|13277.8|13276.6|1521
1655389200000|2022-06-16 14:20:00|13278.9|13277.9|13273.6|13272.1|13284.3|13282.9|13272.7|13271.7|1302
1655389500000|2022-06-16 14:25:00|13273.4|13272.4|13270|13268.3|13274.8|13273.8|13261.1|13259.9|1606
1655389800000|2022-06-16 14:30:00|13270.1|13268.2|13271|13270|13274.2|13272.9|13268.4|13267.2|1438
1655390100000|2022-06-16 14:35:00|13271.1|13270.1|13267.7|13266.7|13275.1|13274|13264.8|13263.5|1664
1655390400000|2022-06-16 14:40:00|13267.8|13266.8|13274|13273|13277.3|13276.3|13265.6|13263.8|1208
1655390700000|2022-06-16 14:45:00|13273.9|13272.9|13280.7|13279.7|13281.4|13279.9|13273|13272|1143
1655391000000|2022-06-16 14:50:00|13280.9|13279.9|13266.9|13265.9|13281.1|13280|13266.8|13265.7|1520
1655391300000|2022-06-16 14:55:00|13267.1|13266.1|13257|13256|13267.3|13266.3|13255.8|13255|1310
1655391600000|2022-06-16 15:00:00|13256.9|13255.9|13268.2|13267.2|13269.9|13268.9|13255|13254.2|1153
1655391900000|2022-06-16 15:05:00|13268.1|13267.1|13260.7|13259.2|13271.2|13270|13258.4|13257.2|922
1655392200000|2022-06-16 15:10:00|13260.6|13259.6|13239|13237.5|13261.5|13260.5|13237.6|13236.3|1254
1655392500000|2022-06-16 15:15:00|13238.5|13237.4|13219.5|13217.7|13242.6|13241.6|13217.3|13215.7|1818
1655392800000|2022-06-16 15:20:00|13219.2|13218.2|13222.6|13221.6|13231|13229.3|13214.3|13213.1|1959
1655393100000|2022-06-16 15:25:00|13222.5|13221.5|13216.3|13214.7|13229|13227.4|13213.8|13212.5|1545
1655393400000|2022-06-16 15:30:00|13216.1|13214.6|13213.5|13212.5|13226.1|13224.7|13212.6|13210.9|1375
1655393700000|2022-06-16 15:35:00|13213.3|13212.3|13207.5|13206.5|13215.6|13214.3|13206.3|13204.9|1174
1655394000000|2022-06-16 15:40:00|13206.9|13205.9|13187.4|13186.4|13206.9|13205.9|13184.1|13182.6|1839
1655394300000|2022-06-16 15:45:00|13187.5|13186.5|13181.6|13180|13194.4|13193.4|13179.7|13177.9|1593
1655394600000|2022-06-16 15:50:00|13181.3|13180.3|13163|13162|13185.5|13184|13162.7|13161.4|1464
1655394900000|2022-06-16 15:55:00|13163.4|13161.8|13168.1|13166.2|13176.8|13174.4|13149.7|13148.5|1765
1655395200000|2022-06-16 16:00:00|13168.2|13166.1|13188.2|13186.4|13192.5|13191.2|13163.6|13162.3|1937
1655395500000|2022-06-16 16:05:00|13188.3|13186.5|13194.7|13192.9|13197|13195.1|13182|13180.2|1688
1655395800000|2022-06-16 16:10:00|13194.6|13193.1|13186.6|13185.6|13195.1|13193.6|13182|13180.4|1534
1655396100000|2022-06-16 16:15:00|13186.8|13185.2|13203.5|13201.7|13211.9|13210.4|13186.2|13184.8|1871
1655396400000|2022-06-16 16:20:00|13203.4|13201.8|13200.2|13198|13207.3|13205.9|13194.7|13193.2|1837
1655396700000|2022-06-16 16:25:00|13200.4|13197.9|13194.1|13192.4|13205.4|13203.9|13191|13189.3|1771
1655397000000|2022-06-16 16:30:00|13194|13192.3|13191.8|13190.1|13199.4|13197.9|13189.8|13187.8|1681
1655397300000|2022-06-16 16:35:00|13191.7|13190.2|13182.3|13181.3|13192.9|13191.4|13180.7|13179.2|1527
1655397600000|2022-06-16 16:40:00|13182.2|13181.2|13179.4|13177.6|13188.1|13187.1|13179.2|13177.4|1355
1655397900000|2022-06-16 16:45:00|13179.3|13177.7|13173|13172|13185.6|13184.2|13173|13171.6|1502
1655398200000|2022-06-16 16:50:00|13172.9|13171.9|13156.3|13155.3|13175.3|13174.1|13155.1|13153.6|1792
1655398500000|2022-06-16 16:55:00|13156.2|13155.2|13182.5|13180.7|13185.8|13184.5|13156|13154.8|1825
1655398800000|2022-06-16 17:00:00|13182.2|13180.6|13190.9|13189.1|13192.6|13191|13175.9|13174.1|1895
1655399100000|2022-06-16 17:05:00|13191|13189.2|13197.1|13195.6|13200.5|13199.3|13187.9|13186.2|1882
1655399400000|2022-06-16 17:10:00|13196.9|13195.9|13197.1|13195.6|13200.2|13198.8|13193.6|13191.8|1491
1655399700000|2022-06-16 17:15:00|13196.8|13195.8|13198.5|13196.6|13205.5|13204.5|13195.2|13194|1424
1655400000000|2022-06-16 17:20:00|13198.3|13196.3|13204.4|13202.8|13208.6|13206.4|13196.1|13195|1308
1655400300000|2022-06-16 17:25:00|13204.5|13202.5|13209.4|13207.5|13212.4|13210.6|13201.2|13199.8|1723
1655400600000|2022-06-16 17:30:00|13209.5|13207.3|13224.1|13222|13229.4|13227.9|13207.6|13206.1|1919
1655400900000|2022-06-16 17:35:00|13224.2|13222.1|13211.8|13209.1|13224.2|13222.1|13211.3|13208.6|1928
1655401200000|2022-06-16 17:40:00|13212|13208.8|13203.9|13201.4|13214.2|13212.2|13203.9|13201.4|1903
1655401500000|2022-06-16 17:45:00|13203.6|13201.6|13196.3|13194.5|13204.7|13203.2|13195.9|13194.2|1463
1655401800000|2022-06-16 17:50:00|13196|13194.6|13197.9|13196.3|13206.6|13205.3|13195.8|13194.3|1426
1655402100000|2022-06-16 17:55:00|13197.6|13196.6|13202.4|13200.8|13206.1|13204.9|13195|13193.6|1493
1655402400000|2022-06-16 18:00:00|13202.1|13201.1|13203.4|13201.9|13209.5|13208.1|13202.1|13200.9|1386
1655402700000|2022-06-16 18:05:00|13203.5|13201.8|13204.6|13203.6|13207|13205.7|13200.6|13199.5|1223
1655403000000|2022-06-16 18:10:00|13204.5|13203.5|13209.1|13208.1|13214.2|13213|13203.7|13202.5|1175
1655403300000|2022-06-16 18:15:00|13209|13208|13213.7|13212.7|13214.8|13213.5|13205.3|13203.9|576
1655403600000|2022-06-16 18:20:00|13214|13212.4|13205.1|13203.1|13214|13212.8|13202.6|13201.3|832
1655403900000|2022-06-16 18:25:00|13205.2|13203.2|13202.3|13200.5|13208.2|13207|13201.2|13199.1|939
1655404200000|2022-06-16 18:30:00|13202.6|13200.2|13203.8|13202.8|13204.9|13203.6|13199.5|13197.9|1068
1655404500000|2022-06-16 18:35:00|13203.7|13202.7|13206.5|13205.5|13207.6|13206.5|13199.9|13198.8|697
1655404800000|2022-06-16 18:40:00|13206.6|13205.6|13203.2|13202.2|13207.4|13206.7|13200.3|13199.2|760
1655405100000|2022-06-16 18:45:00|13203.1|13202.1|13203|13201.5|13213.1|13211.7|13202.1|13201|1192
1655405400000|2022-06-16 18:50:00|13203.1|13201.8|13203.2|13202.2|13208|13206.7|13199.3|13198.1|1031
1655405700000|2022-06-16 18:55:00|13203.4|13201.9|13199.7|13198.7|13204.6|13202.9|13199.5|13198.6|1095
1655406000000|2022-06-16 19:00:00|13199.9|13198.9|13200.2|13199.2|13204.3|13203.1|13199.7|13198.2|880
1655406300000|2022-06-16 19:05:00|13200.3|13199.3|13200.4|13199.4|13204.2|13203|13197.4|13196.4|828
1655406600000|2022-06-16 19:10:00|13200.6|13199.1|13195.3|13194.6|13200.7|13199.1|13194.4|13193.3|654
1655406900000|2022-06-16 19:15:00|13195.4|13194.4|13195.8|13194.3|13196.5|13195.4|13189.7|13188.2|878
1655407200000|2022-06-16 19:20:00|13195.6|13194.6|13199.4|13198.7|13199.5|13198.7|13191.8|13190.5|779
1655407500000|2022-06-16 19:25:00|13199.5|13198.8|13197.4|13196.4|13199.5|13198.8|13194.8|13193.4|784
1655407800000|2022-06-16 19:30:00|13197.5|13196.5|13193.2|13191.6|13197.5|13196.6|13186.8|13185.8|940
1655408100000|2022-06-16 19:35:00|13193.1|13192.2|13195.3|13194.3|13198.5|13196.8|13190.3|13189.1|1200
1655408400000|2022-06-16 19:40:00|13195.4|13194.4|13194|13193.3|13199.8|13198.4|13193.3|13192.5|1179
1655408700000|2022-06-16 19:45:00|13194.1|13193.1|13197|13196|13197.3|13196.4|13191.6|13190.6|702
1655409000000|2022-06-16 19:50:00|13197.2|13196.2|13203.7|13202.7|13204.1|13202.8|13194.8|13193.7|695
1655409300000|2022-06-16 19:55:00|13204|13202.5|13205.8|13204.8|13208|13206.7|13203.3|13202.2|1036
1655409600000|2022-06-16 20:00:00|13205.7|13204.7|13209.1|13207.6|13209.3|13207.9|13203.4|13202.3|1194
1655409900000|2022-06-16 20:05:00|13208.8|13207.8|13211.8|13210.8|13213.8|13212.6|13208|13206.8|850
1655410200000|2022-06-16 20:10:00|13211.7|13210.7|13219.7|13218.7|13221.7|13220.2|13210.6|13209.5|848
1655410500000|2022-06-16 20:15:00|13219.6|13218.6|13220.2|13219.2|13221.7|13220.7|13218.7|13217.5|590
1655410800000|2022-06-16 20:20:00|13220.4|13218.9|13217.2|13215.7|13220.5|13219.4|13216.6|13215.5|415
1655411100000|2022-06-16 20:25:00|13217|13216|13220|13218.5|13220|13218.8|13214.5|13213.4|421
1655411400000|2022-06-16 20:30:00|13218.9|13217.9|13213|13211.4|13220.2|13218.9|13212.7|13211.2|703
1655411700000|2022-06-16 20:35:00|13212.8|13211.8|13213.8|13212.2|13214.2|13212.7|13211.7|13210.1|655
1655412000000|2022-06-16 20:40:00|13213.7|13212|13216.1|13215.1|13217|13215.9|13212.5|13211.1|467
1655412300000|2022-06-16 20:45:00|13216.4|13214.7|13216.2|13215.2|13217.6|13215.7|13215|13213.3|783
1655412600000|2022-06-16 20:50:00|13216.4|13214.9|13219.5|13217.5|13221.3|13219.1|13214.8|13213.4|762
1655412900000|2022-06-16 20:55:00|13219.6|13217.6|13222.7|13216.7|13227.4|13224.7|13219.4|13213.8|772
1655413200000|2022-06-16 21:00:00|13222.9|13216.9|13220.5|13214.5|13224|13218|13220.5|13214.5|36
1655413500000|2022-06-16 21:05:00|13221.1|13215.1|13221.8|13215.8|13223|13217|13221.1|13215.1|73
1655413800000|2022-06-16 21:10:00|13222.6|13216.6|13220.5|13215.9|13225.3|13219.3|13220|13214.6|506
1655414100000|2022-06-16 21:15:00|13220.6|13216|13221.1|13215.6|13223|13217.2|13219.3|13213.9|1236
1655414400000|2022-06-16 21:20:00|13221|13215.5|13221.4|13215.9|13221.9|13217.4|13219.9|13215.2|1504
1655414700000|2022-06-16 21:25:00|13221.5|13216|13224.7|13218.7|13226.6|13221.7|13220.5|13215.5|608
1655415000000|2022-06-16 21:30:00|13224.6|13218.6|13225.2|13219.2|13225.5|13220.2|13224.5|13218.5|254
1655415300000|2022-06-16 21:35:00|13225|13219|13227.3|13221.3|13228.3|13222.3|13223.7|13217.7|569
1655415600000|2022-06-16 21:40:00|13227.5|13221.5|13228|13222|13228.6|13222.7|13225.9|13219.9|333
1655415900000|2022-06-16 21:45:00|13228.1|13222.1|13230.4|13224.4|13230.5|13225.4|13227.7|13221.7|459
1655416200000|2022-06-16 21:50:00|13230.5|13224.6|13229.6|13223.6|13233.3|13227.5|13226.8|13222.9|504
1655416500000|2022-06-16 21:55:00|13229.5|13223.5|13236.1|13230.1|13237.2|13231.2|13228.5|13222.5|371
1655416800000|2022-06-16 22:00:00|13236.3|13230.3|13237.3|13231.3|13242.4|13238.3|13230.9|13224.9|428
1655417100000|2022-06-16 22:05:00|13238.8|13232.8|13237.3|13232.6|13240|13236.5|13236.7|13231|1274
1655417400000|2022-06-16 22:10:00|13237.4|13232.5|13231.9|13227.9|13238.9|13234.2|13229.1|13226.3|1637
1655417700000|2022-06-16 22:15:00|13231.8|13228|13235.7|13232.7|13236.4|13233.5|13227.3|13223.6|1438
1655418000000|2022-06-16 22:20:00|13235.6|13232.6|13234.2|13231.3|13236.8|13234.1|13233.6|13230.7|1055
1655418300000|2022-06-16 22:25:00|13234.3|13231.4|13238.6|13234.2|13239|13235.1|13234.3|13230.9|1264
1655418600000|2022-06-16 22:30:00|13238.5|13234.4|13238.3|13235.4|13239.3|13235.5|13236.2|13232.5|1592
1655418900000|2022-06-16 22:35:00|13238.2|13235.3|13245.6|13243.7|13246.2|13244.1|13237.8|13235|1249
1655419200000|2022-06-16 22:40:00|13245.5|13243.4|13255.4|13252.8|13257.6|13255|13244.9|13243.1|1393
1655419500000|2022-06-16 22:45:00|13255.7|13253|13260.1|13257.7|13261.5|13259.7|13252.1|13249.6|1390
1655419800000|2022-06-16 22:50:00|13260.5|13257.9|13271.1|13269.1|13271.9|13269.5|13258.6|13256.8|1515
1655420100000|2022-06-16 22:55:00|13271.4|13268.8|13261|13258.9|13272.3|13269.8|13260.1|13257.3|1497
1655420400000|2022-06-16 23:00:00|13260.9|13259|13254.3|13252.2|13261.1|13259|13251.1|13249.4|1365
1655420700000|2022-06-16 23:05:00|13254.2|13252.5|13252.5|13250.7|13259.2|13257.2|13251.9|13250.1|1395
1655421000000|2022-06-16 23:10:00|13252.6|13250.6|13259.1|13257.4|13263|13261.3|13252.1|13250.1|1197
1655421300000|2022-06-16 23:15:00|13259.7|13257.6|13258.3|13257.3|13260.8|13259.3|13254.3|13252.6|1071
1655421600000|2022-06-16 23:20:00|13258.6|13257.1|13265|13264|13265.4|13264.2|13257.9|13256.8|1206
1655421900000|2022-06-16 23:25:00|13265.1|13264.1|13263.2|13262.2|13270.7|13269.6|13262.3|13261|1177
1655422200000|2022-06-16 23:30:00|13263.7|13262|13260.4|13259.4|13265.2|13263.4|13259.6|13258.3|1254
1655422500000|2022-06-16 23:35:00|13260.5|13259.5|13263.2|13261.7|13267|13265.3|13260.3|13258.9|960
1655422800000|2022-06-16 23:40:00|13262.9|13261.6|13254.7|13253.2|13266.3|13264.9|13253.9|13252.6|919
1655423100000|2022-06-16 23:45:00|13254.5|13253.5|13252.1|13251.4|13257.2|13255.6|13251.3|13250.3|1211
1655423400000|2022-06-16 23:50:00|13252.2|13251.5|13244.8|13243.2|13253.5|13251.8|13238.4|13237.4|1293
1655423700000|2022-06-16 23:55:00|13244.4|13243.4|13243.1|13241.2|13245.9|13244.3|13238.4|13237.2|1173
1655424000000|2022-06-17 00:00:00|13243|13241.1|13222.2|13220.1|13243|13241.7|13219.6|13217.9|2073
1655424300000|2022-06-17 00:05:00|13222|13220.2|13238.2|13236.6|13238.5|13236.6|13218.3|13216.8|1923
1655424600000|2022-06-17 00:10:00|13238.1|13236.5|13266|13264|13279.7|13278.1|13234.6|13233.2|2102
1655424900000|2022-06-17 00:15:00|13266.6|13264.5|13267.1|13264.4|13268.8|13266.2|13257.8|13255.6|1764
1655425200000|2022-06-17 00:20:00|13267|13264.8|13263.7|13262.7|13273.1|13271.6|13261|13259.7|1697
1655425500000|2022-06-17 00:25:00|13264.5|13262.9|13273.4|13271.9|13278.5|13276.7|13264.5|13262.5|1744
1655425800000|2022-06-17 00:30:00|13273.5|13272.4|13285.4|13282.9|13292.5|13290.5|13273.4|13271.7|1835
1655426100000|2022-06-17 00:35:00|13285|13283.1|13286.7|13285.7|13295.4|13293.7|13281.1|13279.5|1725
1655426400000|2022-06-17 00:40:00|13287.1|13285.2|13287.5|13285.7|13291|13289.4|13279.6|13277.7|1511
1655426700000|2022-06-17 00:45:00|13287.4|13285.6|13296.4|13294.7|13297.1|13295.9|13281.8|13280.5|1584
1655427000000|2022-06-17 00:50:00|13296.5|13294.8|13317.3|13315.3|13320.4|13319|13293|13292.1|1842
1655427300000|2022-06-17 00:55:00|13317|13314.9|13323.3|13321.1|13330.5|13328.7|13313|13311.3|2177
1655427600000|2022-06-17 01:00:00|13323.5|13321.3|13319.3|13317.1|13327.8|13326.3|13313.4|13311.6|1992
1655427900000|2022-06-17 01:05:00|13318.9|13317.4|13322.6|13321|13329.3|13327.6|13316.2|13314.7|1641
1655428200000|2022-06-17 01:10:00|13323.1|13320.3|13323.5|13322.5|13332|13330.1|13315.7|13314.5|1803
1655428500000|2022-06-17 01:15:00|13323.8|13322.3|13322.7|13321|13324.8|13323.8|13316.4|13315.3|1192
1655428800000|2022-06-17 01:20:00|13322.6|13321.1|13315.9|13314.9|13322.8|13321.9|13307.1|13306.1|1558
1655429100000|2022-06-17 01:25:00|13316.1|13315.1|13309.9|13308.9|13317.4|13316.5|13306.6|13305.1|1418
1655429400000|2022-06-17 01:30:00|13309.8|13308.8|13325.8|13324.3|13326|13324.5|13304.5|13303.5|1754
1655429700000|2022-06-17 01:35:00|13325.9|13324.2|13335.8|13334.8|13340.2|13338.8|13323.7|13322.5|1830
1655430000000|2022-06-17 01:40:00|13336.1|13334.6|13327.8|13326.8|13337.6|13336.5|13327|13325.6|1743
1655430300000|2022-06-17 01:45:00|13327.7|13326.3|13327.3|13325.4|13336.1|13334.8|13325.8|13324.6|1266
1655430600000|2022-06-17 01:50:00|13327.4|13325.5|13334.2|13332.5|13335.1|13333.4|13322.1|13320.7|1539
1655430900000|2022-06-17 01:55:00|13334.7|13332.8|13337.7|13335.7|13341.6|13340.3|13331.8|13330.4|1495
1655431200000|2022-06-17 02:00:00|13337.8|13335.8|13342.9|13341|13345.3|13343.5|13330.2|13328.6|1528
1655431500000|2022-06-17 02:05:00|13343|13341.1|13338.1|13336.5|13345.6|13344.4|13337.4|13335.7|1263
1655431800000|2022-06-17 02:10:00|13338.2|13336.4|13338.5|13336.6|13341.8|13340.6|13331.1|13329.2|1464
1655432100000|2022-06-17 02:15:00|13338.4|13336.5|13333.2|13331.4|13338.6|13336.7|13330.7|13329.7|1542
1655432400000|2022-06-17 02:20:00|13333.3|13331.2|13328.3|13326.6|13333.3|13331.2|13323.9|13321.5|1412
1655432700000|2022-06-17 02:25:00|13328.7|13326.7|13340.6|13338.9|13341.2|13339.7|13328.3|13326.7|1573
1655433000000|2022-06-17 02:30:00|13340.5|13338.8|13338.6|13336.3|13343.4|13341.7|13334.7|13332.8|1480
1655433300000|2022-06-17 02:35:00|13338.5|13336.2|13342.6|13340.1|13344.7|13342.7|13337.3|13335.1|1331
1655433600000|2022-06-17 02:40:00|13342.4|13340.2|13434.9|13433|13460.7|13457.7|13339.4|13336.2|1887
1655433900000|2022-06-17 02:45:00|13435.1|13432.8|13436.4|13434|13466|13463|13410.8|13407.1|2564
1655434200000|2022-06-17 02:50:00|13436.3|13433.7|13427.6|13426.2|13442.3|13439.8|13421|13419.5|2179
1655434500000|2022-06-17 02:55:00|13427.8|13426.3|13371.1|13369.4|13430.2|13428.5|13235.3|13229.3|2552
1655434800000|2022-06-17 03:00:00|13371.6|13369.8|13391.6|13389.8|13399.7|13395.9|13369.1|13367.4|2084
1655435100000|2022-06-17 03:05:00|13390.5|13388.2|13376.2|13372.7|13410|13406.1|13370.7|13367.3|2173
1655435400000|2022-06-17 03:10:00|13377.2|13374|13366.6|13363.9|13383.3|13379.9|13356|13352.9|2151
1655435700000|2022-06-17 03:15:00|13366.8|13363.8|13365.1|13362.4|13370.8|13369|13352.9|13350.6|2046
1655436000000|2022-06-17 03:20:00|13365.3|13362.5|13386.7|13384.4|13388.2|13386.7|13364.4|13361.5|1925
1655436300000|2022-06-17 03:25:00|13386.8|13384.7|13383.9|13381.4|13387.9|13386|13373.6|13371.1|1602
1655436600000|2022-06-17 03:30:00|13383.4|13381.6|13397.7|13395.4|13398.4|13396.2|13377.7|13375.3|1990
1655436900000|2022-06-17 03:35:00|13397.6|13395.3|13411.6|13409.2|13419.7|13417.5|13396.8|13394.5|2105
1655437200000|2022-06-17 03:40:00|13411.5|13409.3|13405.5|13403.2|13411.7|13409.3|13396.5|13394|1817
1655437500000|2022-06-17 03:45:00|13405.4|13403.3|13425.8|13422.4|13428.9|13427|13402.8|13400.6|1939
1655437800000|2022-06-17 03:50:00|13425.5|13422.6|13425.1|13422.4|13432.5|13430.3|13418.4|13416.3|1842
1655438100000|2022-06-17 03:55:00|13425.2|13422.5|13423.2|13420.7|13428.2|13426.2|13414.7|13412.5|1601
1655438400000|2022-06-17 04:00:00|13423.1|13420.9|13423.1|13420.9|13425.3|13423.3|13414.8|13412.6|1470
1655438700000|2022-06-17 04:05:00|13423|13420.7|13412.1|13410|13423.7|13421.1|13402|13401.3|1691
1655439000000|2022-06-17 04:10:00|13412.2|13410.2|13399.7|13397.4|13412.4|13410.4|13387.8|13385|1932
1655439300000|2022-06-17 04:15:00|13399.8|13397.3|13391.4|13389.2|13399.9|13397.5|13387.9|13385.5|1692
1655439600000|2022-06-17 04:20:00|13391.6|13389.3|13415.2|13413.3|13418.7|13416.7|13387|13385|2024
1655439900000|2022-06-17 04:25:00|13415.3|13413.2|13401.5|13399.8|13417.9|13415.6|13399.3|13397.3|1535
1655440200000|2022-06-17 04:30:00|13401.6|13399.7|13397.6|13395.6|13406.9|13405.3|13397.4|13395.6|1300
1655440500000|2022-06-17 04:35:00|13397.5|13395.5|13404.3|13402.5|13408.2|13406|13393.4|13391.5|1439
1655440800000|2022-06-17 04:40:00|13404.2|13402.6|13395|13393.2|13404.7|13403.4|13390.8|13389|1391
1655441100000|2022-06-17 04:45:00|13395.1|13393.3|13392.3|13390.5|13396.6|13395.1|13390.7|13388.9|1199
1655441400000|2022-06-17 04:50:00|13392.2|13390.4|13379.8|13378|13396.3|13394.4|13379.6|13377.7|1472
1655441700000|2022-06-17 04:55:00|13379.7|13378.1|13385.3|13383.7|13388.3|13386.8|13374.9|13373.1|1413
1655442000000|2022-06-17 05:00:00|13385.2|13382.8|13388.7|13386.8|13390.2|13388.6|13379.4|13378.4|1445
1655442300000|2022-06-17 05:05:00|13388.6|13387|13397.8|13396.1|13398.5|13396.7|13386.2|13384.9|1359
1655442600000|2022-06-17 05:10:00|13398.2|13396.3|13399.2|13397.6|13401.4|13400.1|13394|13392.6|1324
1655442900000|2022-06-17 05:15:00|13399.3|13397.8|13391.4|13389.8|13400.6|13399.1|13387.9|13386.5|1053
1655443200000|2022-06-17 05:20:00|13391.3|13389.6|13387.5|13386.5|13394.1|13392.6|13387.3|13385.9|986
1655443500000|2022-06-17 05:25:00|13387.4|13386.4|13391.1|13389.4|13391.7|13390.4|13385.1|13383.7|1059
1655443800000|2022-06-17 05:30:00|13391.2|13389.5|13394.1|13392.3|13403.2|13401.4|13390.9|13389.5|1275
1655444100000|2022-06-17 05:35:00|13394|13392.2|13391.8|13390.8|13395.4|13394|13387.7|13386.7|820
1655444400000|2022-06-17 05:40:00|13391.9|13390.9|13401.4|13400.4|13402|13400.7|13391.3|13390.1|869
1655444700000|2022-06-17 05:45:00|13401.5|13400.5|13405.8|13404.8|13409.9|13408.9|13401.4|13400.4|934
1655445000000|2022-06-17 05:50:00|13405.7|13404.7|13401.4|13400.4|13407|13405.9|13399.4|13397.9|1126
1655445300000|2022-06-17 05:55:00|13401.6|13400.6|13409.7|13407.9|13411.3|13409.7|13401.4|13400.1|996
1655445600000|2022-06-17 06:00:00|13409.6|13408.3|13409.3|13408.3|13416.4|13415.4|13407.6|13406.2|1621
1655445900000|2022-06-17 06:05:00|13409|13408|13399.7|13398.7|13412.3|13410.8|13396.6|13394.9|1674
1655446200000|2022-06-17 06:10:00|13400.2|13398.6|13399.9|13398.2|13404.6|13403|13394|13392.5|1716
1655446500000|2022-06-17 06:15:00|13399.4|13398|13398.4|13397.4|13404.2|13402.7|13394|13392.5|1562
1655446800000|2022-06-17 06:20:00|13398.3|13397.3|13404.7|13404|13406.1|13404.9|13395.5|13394.4|1372
1655447100000|2022-06-17 06:25:00|13404.8|13403.7|13404.9|13403.9|13409.4|13408|13402.1|13400.5|1351
1655447400000|2022-06-17 06:30:00|13403.8|13402.8|13415.8|13414.2|13421.4|13419.9|13403.3|13401.6|1797
1655447700000|2022-06-17 06:35:00|13415.9|13414.3|13391.2|13388|13436.7|13434.8|13391.2|13387.4|2180
1655448000000|2022-06-17 06:40:00|13391.5|13387.4|13406.4|13403|13426.5|13421|13381|13377.5|2286
1655448300000|2022-06-17 06:45:00|13405.9|13404|13424.2|13421.4|13425.4|13422.9|13400.9|13398.2|2209
1655448600000|2022-06-17 06:50:00|13424.1|13421.6|13441.6|13438.9|13450.2|13447.4|13424|13421.5|2364
1655448900000|2022-06-17 06:55:00|13441.8|13438.8|13436.4|13433.5|13449.4|13446.8|13429.8|13427.5|2048
1655449200000|2022-06-17 07:00:00|13434.4|13433.4|13442.8|13439.6|13445.6|13442.8|13430.5|13428|2453
1655449500000|2022-06-17 07:05:00|13442.9|13439.5|13445.4|13443|13447.3|13444.9|13438.6|13436.4|2066
1655449800000|2022-06-17 07:10:00|13445.5|13443.2|13440.1|13437.6|13446.1|13444.2|13432.5|13430.5|2035
1655450100000|2022-06-17 07:15:00|13440|13437.7|13447.1|13445|13448.5|13446.8|13429|13427.2|2171
1655450400000|2022-06-17 07:20:00|13447.7|13444.9|13452.7|13450.4|13461|13458.6|13446.8|13443.8|2252
1655450700000|2022-06-17 07:25:00|13453.4|13451.4|13439.6|13437.5|13454.4|13452.2|13439.5|13437.5|2073
1655451000000|2022-06-17 07:30:00|13439.5|13437.3|13422.3|13419.6|13439.5|13437.3|13416.4|13413.8|2310
1655451300000|2022-06-17 07:35:00|13422.2|13419.7|13403|13400.9|13423.7|13421.5|13394.6|13392.5|2233
1655451600000|2022-06-17 07:40:00|13403.1|13400.7|13416.2|13414.2|13418.1|13416.7|13403.1|13400.7|2040
1655451900000|2022-06-17 07:45:00|13416.8|13414.7|13420.9|13419|13422.8|13421.8|13412.4|13410.4|1831
1655452200000|2022-06-17 07:50:00|13421|13419.1|13430.5|13428.8|13433.8|13432|13414|13412|1827
1655452500000|2022-06-17 07:55:00|13430.4|13428.9|13430.5|13428.5|13435.3|13433.5|13427.4|13425.5|1645
1655452800000|2022-06-17 08:00:00|13430.4|13428.6|13446.4|13444.5|13446.6|13444.5|13424.9|13422.7|1858
1655453100000|2022-06-17 08:05:00|13446.7|13444.8|13434.5|13432.9|13446.7|13444.8|13429.1|13427.2|1713
1655453400000|2022-06-17 08:10:00|13434.6|13432.7|13435.6|13433.8|13452|13450.1|13430.7|13429|1786
1655453700000|2022-06-17 08:15:00|13435.9|13434|13434.8|13432.9|13440.3|13438.4|13430.4|13428.6|1608
1655454000000|2022-06-17 08:20:00|13434.7|13433|13424|13422.3|13436.1|13434.3|13424|13422.1|1648
1655454300000|2022-06-17 08:25:00|13423.8|13422.1|13436.5|13434.7|13438.6|13436.9|13422.7|13421.1|1566
1655454600000|2022-06-17 08:30:00|13436.4|13434.8|13432|13430.3|13440.3|13439|13430.5|13429.1|1448
1655454900000|2022-06-17 08:35:00|13431.8|13430.4|13438.5|13436.9|13440.5|13438.9|13431.7|13430.1|1406
1655455200000|2022-06-17 08:40:00|13438.8|13437.4|13444.9|13443.3|13450.5|13449.5|13435.3|13433.9|1661
1655455500000|2022-06-17 08:45:00|13445|13443.2|13444|13441.9|13449.2|13447.9|13439.3|13437.4|1903
1655455800000|2022-06-17 08:50:00|13443.9|13442.1|13458.4|13457.4|13458.5|13457.4|13443.7|13441.9|1608
1655456100000|2022-06-17 08:55:00|13458.3|13457.3|13453.3|13451.4|13461.2|13460.1|13442.4|13440.8|1776
1655456400000|2022-06-17 09:00:00|13453.5|13451.6|13456.2|13454.4|13457.4|13456.2|13446.1|13444.1|1656
1655456700000|2022-06-17 09:05:00|13456.3|13454.3|13449.7|13448|13456.3|13454.3|13443.7|13442.5|1531
1655457000000|2022-06-17 09:10:00|13450|13447.9|13454.6|13452.9|13456.5|13454.5|13442.7|13440.7|1675
1655457300000|2022-06-17 09:15:00|13454.5|13452.8|13470.9|13468.6|13478.9|13476.7|13449.4|13447.3|1474
1655457600000|2022-06-17 09:20:00|13470.8|13468.5|13483.1|13480.9|13489.3|13488.1|13465.3|13463.4|1953
1655457900000|2022-06-17 09:25:00|13482.8|13481|13486.1|13484.3|13486.5|13485.3|13477.4|13475.6|1771
1655458200000|2022-06-17 09:30:00|13486|13484.4|13483.5|13481.8|13492.8|13491|13475|13473.5|1689
1655458500000|2022-06-17 09:35:00|13483.6|13481.7|13483.2|13482.2|13488.7|13486.7|13480.9|13479.5|1417
1655458800000|2022-06-17 09:40:00|13483.9|13481.9|13468.8|13467|13483.9|13482.2|13462|13460.3|1699
1655459100000|2022-06-17 09:45:00|13468.7|13466.9|13469.1|13467.4|13473.7|13472.3|13466.6|13465.2|1564
1655459400000|2022-06-17 09:50:00|13469.5|13467.8|13472.4|13471.4|13479.5|13478.2|13469.5|13467.8|1610
1655459700000|2022-06-17 09:55:00|13473.3|13471.5|13478.8|13477.1|13479.3|13477.9|13472|13470.8|1345
1655460000000|2022-06-17 10:00:00|13478.7|13477.4|13474.8|13472.7|13478.9|13477.5|13468.2|13466.9|1296
1655460300000|2022-06-17 10:05:00|13474.6|13472.8|13479.9|13478|13487.4|13485.9|13473|13471.7|1540
1655460600000|2022-06-17 10:10:00|13479.8|13478.1|13490.4|13488.7|13491|13489.6|13477.4|13475.7|1514
1655460900000|2022-06-17 10:15:00|13490|13489|13478|13476.3|13490.9|13489.5|13474.5|13472.9|1454
1655461200000|2022-06-17 10:20:00|13478.1|13475.9|13471|13470|13478.5|13476.9|13464.4|13462.4|1610
1655461500000|2022-06-17 10:25:00|13471.4|13469.8|13468.8|13467.3|13474.5|13472.8|13468.4|13467.2|1307
1655461800000|2022-06-17 10:30:00|13469|13467.4|13483.8|13481.9|13484|13482.4|13468.8|13467.4|1612
1655462100000|2022-06-17 10:35:00|13483.6|13482|13477.1|13476.1|13483.6|13482|13473|13471.7|1362
1655462400000|2022-06-17 10:40:00|13477.5|13475.7|13463.8|13462|13481.4|13480.1|13463.4|13461.5|1525
1655462700000|2022-06-17 10:45:00|13463.7|13461.7|13469.3|13467.3|13471.8|13470.5|13463.6|13461.7|1201
1655463000000|2022-06-17 10:50:00|13469.1|13467.7|13467.8|13466.3|13469.7|13468.3|13463.9|13462.9|1464
1655463300000|2022-06-17 10:55:00|13467.7|13466.2|13468.8|13467.1|13471.8|13470.3|13465.8|13463.9|1250
1655463600000|2022-06-17 11:00:00|13468.5|13467.2|13459.9|13458.3|13468.5|13467.5|13448.1|13446.5|1552
1655463900000|2022-06-17 11:05:00|13460|13457.8|13440|13439|13460|13457.8|13439.4|13437.3|1558
1655464200000|2022-06-17 11:10:00|13440.2|13438.7|13445|13443.4|13445.7|13444.2|13427.3|13425.7|1727
1655464500000|2022-06-17 11:15:00|13444.9|13443.3|13445.8|13443.9|13446.1|13444.1|13438.6|13437|1283
1655464800000|2022-06-17 11:20:00|13445.9|13443.8|13454.8|13453.3|13455.6|13454.1|13441.2|13439.3|1506
1655465100000|2022-06-17 11:25:00|13454.5|13453.5|13459.4|13458.4|13460.2|13459|13448.1|13446.6|1554
1655465400000|2022-06-17 11:30:00|13459.6|13457.9|13467.2|13466.2|13472.7|13470.7|13457.9|13456.4|1702
1655465700000|2022-06-17 11:35:00|13467.3|13466.3|13477.7|13475.9|13480.2|13479|13465.3|13463.6|1532
1655466000000|2022-06-17 11:40:00|13477.6|13476|13473.4|13471.4|13480.7|13478.7|13473|13471.2|1456
1655466300000|2022-06-17 11:45:00|13473.1|13471|13461.9|13459.8|13478.3|13476.5|13458.4|13456.8|1851
1655466600000|2022-06-17 11:50:00|13461.7|13459.9|13458.8|13457.2|13465.3|13464.1|13454.3|13452.7|1692
1655466900000|2022-06-17 11:55:00|13458.3|13457.1|13470.1|13468.4|13471.5|13469.8|13458|13456.3|1544
1655467200000|2022-06-17 12:00:00|13470.2|13468.5|13464.5|13462.5|13475.3|13473.9|13463.9|13462|1868
1655467500000|2022-06-17 12:05:00|13464.8|13462.8|13472.6|13470.7|13476.3|13474.6|13464.4|13462.4|1856
1655467800000|2022-06-17 12:10:00|13472.7|13470.6|13465.8|13464.1|13472.7|13470.8|13457.9|13456.7|1757
1655468100000|2022-06-17 12:15:00|13465.6|13464.2|13465.9|13464.9|13469.1|13468|13460.4|13458.9|1484
1655468400000|2022-06-17 12:20:00|13464.6|13463.6|13463.1|13461.4|13472.9|13471.3|13460.6|13459.2|1846
1655468700000|2022-06-17 12:25:00|13463.2|13461.6|13462.4|13460.4|13467|13465.3|13457.3|13456|1671
1655469000000|2022-06-17 12:30:00|13462.2|13461.2|13457|13455|13463.2|13461.7|13453.7|13452.7|1750
1655469300000|2022-06-17 12:35:00|13456.9|13454.9|13451.5|13450.5|13457.1|13455|13449.2|13447.6|1922
1655469600000|2022-06-17 12:40:00|13452|13450.4|13446.8|13445|13454.8|13452.7|13445.8|13443.8|1702
1655469900000|2022-06-17 12:45:00|13446.7|13444.8|13460.4|13458.2|13463.4|13461.6|13445.3|13444|1618
1655470200000|2022-06-17 12:50:00|13460.2|13458.1|13456.1|13454.2|13466|13465|13453.1|13451.6|1510
1655470500000|2022-06-17 12:55:00|13456|13454.5|13459.2|13457.4|13464.4|13462.3|13454|13452.6|1548
1655470800000|2022-06-17 13:00:00|13459.3|13457.5|13449.1|13448.1|13461.3|13459.7|13449|13448.1|1323
1655471100000|2022-06-17 13:05:00|13448.7|13447.7|13448.3|13446.8|13451.3|13450.1|13444.1|13442.8|1151
1655471400000|2022-06-17 13:10:00|13448.1|13447.1|13449.6|13446.7|13454.8|13453.7|13445.5|13444.3|1139
1655471700000|2022-06-17 13:15:00|13449.4|13446.4|13456.8|13455.8|13458.8|13457.5|13447.9|13446.3|1312
1655472000000|2022-06-17 13:20:00|13456.9|13455.9|13464|13463|13465|13464.1|13454.1|13452.7|958
1655472300000|2022-06-17 13:25:00|13464.1|13463.1|13471.4|13469.8|13473.8|13472.7|13464.1|13463.1|1126
1655472600000|2022-06-17 13:30:00|13471.3|13470.1|13488.1|13487.1|13492.1|13491.1|13467.2|13465.6|1569
1655472900000|2022-06-17 13:35:00|13488|13487|13480.9|13479.9|13495.1|13493.9|13480.8|13479.6|1997
1655473200000|2022-06-17 13:40:00|13481.2|13479.5|13471.5|13470.5|13481.9|13480.4|13470.2|13468.7|1740
1655473500000|2022-06-17 13:45:00|13471.8|13470.2|13478.3|13476.8|13482|13480.9|13471.4|13470.2|1530
1655473800000|2022-06-17 13:50:00|13478.1|13477.1|13475.1|13474.1|13481.1|13480|13469.9|13469|1501
1655474100000|2022-06-17 13:55:00|13475|13474|13484.2|13482.4|13486.4|13485.4|13474.7|13473.5|1569
1655474400000|2022-06-17 14:00:00|13483.8|13482.8|13491.8|13490.8|13494.8|13493.4|13482.7|13481.4|1583
1655474700000|2022-06-17 14:05:00|13491.7|13490.7|13491.8|13490.8|13495.8|13494.3|13488.1|13486.8|1650
1655475000000|2022-06-17 14:10:00|13492.2|13491.5|13505.5|13504.5|13509.1|13507.9|13491.7|13490.6|1414
1655475300000|2022-06-17 14:15:00|13505.4|13504.7|13517.3|13516.3|13521.1|13520.2|13500.6|13499.6|1714
1655475600000|2022-06-17 14:20:00|13517.8|13516.2|13512.3|13510.4|13523.2|13521.9|13509.6|13507.7|1759
1655475900000|2022-06-17 14:25:00|13511.5|13509.8|13513.9|13512.9|13514.9|13513.7|13505.5|13504.5|1566
1655476200000|2022-06-17 14:30:00|13514.1|13513.1|13511.5|13509.9|13520.7|13519.5|13505.2|13504|1584
1655476500000|2022-06-17 14:35:00|13511.4|13509.8|13511.4|13510.4|13517.7|13516.3|13509.5|13508.3|1713
1655476800000|2022-06-17 14:40:00|13511.5|13510.5|13507.5|13506.5|13512.4|13511|13505.2|13503.7|1483
1655477100000|2022-06-17 14:45:00|13507.4|13506.4|13517.7|13516.1|13518.7|13517.4|13507.2|13505.8|1553
1655477400000|2022-06-17 14:50:00|13517.8|13516.2|13529.9|13529.2|13530.2|13529.3|13516.5|13515.6|1347
1655477700000|2022-06-17 14:55:00|13529.8|13529.1|13529|13528|13530.7|13529.4|13520.7|13519.6|1800
1655478000000|2022-06-17 15:00:00|13528.8|13527.8|13538.7|13537.7|13542.3|13541|13524.7|13523.3|1609
1655478300000|2022-06-17 15:05:00|13538.6|13537.6|13527.1|13526.1|13543.3|13542.1|13525|13523.9|1726
1655478600000|2022-06-17 15:10:00|13527|13526|13524.5|13523.8|13532.4|13531.3|13523.8|13522.8|1280
1655478900000|2022-06-17 15:15:00|13524.9|13524.2|13514.9|13513.9|13527.4|13526.4|13514.4|13513.2|1420
1655479200000|2022-06-17 15:20:00|13514.8|13513.8|13519.1|13518.1|13520.4|13519.4|13514.1|13513.3|1031
1655479500000|2022-06-17 15:25:00|13519|13518|13517.4|13516.4|13519.3|13518.5|13511.9|13510.9|1013
1655479800000|2022-06-17 15:30:00|13517.3|13516.3|13505.9|13504.4|13519.4|13518.3|13504.7|13503.2|1091
1655480100000|2022-06-17 15:35:00|13505.7|13504.7|13499.3|13498.3|13506.6|13505.5|13496.6|13495.4|1436
1655480400000|2022-06-17 15:40:00|13499.4|13498.4|13500.4|13499.4|13501.4|13500.1|13496.1|13495.1|1204
1655480700000|2022-06-17 15:45:00|13500.7|13499.1|13505.7|13504.7|13507.8|13506.5|13499.3|13498|961
1655481000000|2022-06-17 15:50:00|13505.9|13504.4|13514.2|13513.5|13515.6|13514.4|13505.5|13504.4|1020
1655481300000|2022-06-17 15:55:00|13514.1|13513.4|13516.6|13515.9|13520.5|13519.3|13512.4|13511.6|670
1655481600000|2022-06-17 16:00:00|13516.5|13515.8|13509.3|13508.3|13518.1|13517|13507|13505.9|1096
1655481900000|2022-06-17 16:05:00|13509.6|13508.1|13513.1|13512.1|13513.4|13512.1|13508.4|13507.3|994
1655482200000|2022-06-17 16:10:00|13513.4|13511.9|13506.5|13505.5|13513.5|13512.4|13502.1|13500.8|1222
1655482500000|2022-06-17 16:15:00|13507.1|13505.8|13508.1|13507.4|13508.5|13507.6|13503.9|13503.1|669
1655482800000|2022-06-17 16:20:00|13508.3|13507.3|13504.6|13503.6|13508.4|13507.5|13501.4|13500.4|674
1655483100000|2022-06-17 16:25:00|13504.7|13503.7|13504.6|13503.6|13506.9|13505.8|13502.4|13501.7|638
1655483400000|2022-06-17 16:30:00|13504.8|13503.8|13513.6|13512.6|13517|13515.8|13504.8|13503.8|752
1655483700000|2022-06-17 16:35:00|13513.7|13512.7|13515.4|13514.4|13516|13515.2|13509.4|13508.3|567
1655484000000|2022-06-17 16:40:00|13515.5|13514.5|13508|13506.2|13515.5|13514.5|13507|13505.8|698
1655484300000|2022-06-17 16:45:00|13508.1|13506.5|13509.8|13509.1|13512.1|13511.3|13506.8|13505.5|677
1655484600000|2022-06-17 16:50:00|13509.9|13509.2|13511.7|13510.7|13515.3|13514.3|13509.8|13509.1|587
1655484900000|2022-06-17 16:55:00|13511.8|13510.8|13514.6|13513.6|13515|13514|13510.6|13509.4|691
1655485200000|2022-06-17 17:00:00|13514.7|13513.7|13508.9|13507.9|13514.7|13513.7|13507.1|13506.1|760
1655485500000|2022-06-17 17:05:00|13508.7|13507.7|13498.3|13497.3|13508.7|13507.7|13495.7|13494.4|794
1655485800000|2022-06-17 17:10:00|13498.4|13497.4|13506.4|13505.4|13507|13505.8|13498.4|13497.4|795
1655486100000|2022-06-17 17:15:00|13506.6|13505.6|13505.1|13504.1|13507.3|13506.4|13501.5|13500.3|1016
1655486400000|2022-06-17 17:20:00|13505|13504|13501.5|13500.5|13506.7|13505.3|13501.3|13500.1|921
1655486700000|2022-06-17 17:25:00|13501.9|13500.9|13499.6|13498|13503|13501.8|13497.7|13496.4|1165
1655487000000|2022-06-17 17:30:00|13499.7|13498.4|13494.8|13493.3|13499.7|13498.5|13493.3|13491.7|1103
1655487300000|2022-06-17 17:35:00|13495|13493.4|13496.8|13495.2|13498.2|13497.2|13494|13492.8|829
1655487600000|2022-06-17 17:40:00|13496.9|13495.3|13487.3|13486.3|13497.1|13495.3|13486.6|13485.5|879
1655487900000|2022-06-17 17:45:00|13487.5|13486.5|13491.6|13490.1|13495.8|13494.2|13486.9|13485.9|1004
1655488200000|2022-06-17 17:50:00|13491.4|13490.4|13496.4|13495.4|13497.3|13496.1|13489.6|13488.3|854
1655488500000|2022-06-17 17:55:00|13496.3|13495.3|13495.3|13493.7|13498.4|13497.3|13495.1|13493.7|598
1655488800000|2022-06-17 18:00:00|13495|13493.8|13489.1|13488.1|13495.3|13494.1|13488.2|13487|993
1655489100000|2022-06-17 18:05:00|13489.5|13488|13489.2|13487.5|13490.5|13489.1|13486|13485|570
1655489400000|2022-06-17 18:10:00|13489.1|13487.8|13488|13487|13492.5|13491.3|13487|13485.7|760
1655489700000|2022-06-17 18:15:00|13488.2|13486.7|13492.9|13491.9|13494|13492.8|13487.7|13486.7|572
1655490000000|2022-06-17 18:20:00|13493.3|13491.5|13494.7|13493.7|13496.7|13495.7|13491.9|13490.7|542
1655490300000|2022-06-17 18:25:00|13494.6|13493.6|13496.5|13495.5|13496.6|13495.6|13491.5|13490.2|419
1655490600000|2022-06-17 18:30:00|13495.7|13495|13495.3|13494.3|13497|13496.1|13492.8|13491.8|583
1655490900000|2022-06-17 18:35:00|13495.5|13494.5|13492.2|13491.2|13496|13494.8|13492|13491.1|410
1655491200000|2022-06-17 18:40:00|13492.5|13491.8|13489.2|13488.2|13492.9|13492|13488.7|13487.9|491
1655491500000|2022-06-17 18:45:00|13488.9|13488.4|13494.6|13493.9|13495.2|13493.9|13488.9|13488.4|409
1655491800000|2022-06-17 18:50:00|13494.3|13493.6|13493.5|13492.5|13497.7|13496.4|13492.6|13491.7|560
1655492100000|2022-06-17 18:55:00|13493.4|13492.4|13499.1|13498.1|13501.9|13501|13493.4|13492.4|777
1655492400000|2022-06-17 19:00:00|13499.2|13498.2|13496.7|13495.2|13500.1|13499.1|13494.7|13493.3|1373
1655492700000|2022-06-17 19:05:00|13496.5|13495.5|13499.4|13498.4|13501.5|13500.2|13496.5|13495.2|969
1655493000000|2022-06-17 19:10:00|13499.7|13498.1|13498.6|13496.3|13500.1|13498.4|13494.9|13493.7|1103
1655493300000|2022-06-17 19:15:00|13498.7|13496.5|13500.1|13499.1|13503.2|13501.4|13497.8|13496|934
1655493600000|2022-06-17 19:20:00|13500.2|13498.3|13502.1|13500.5|13502.6|13501.4|13499.9|13498.3|745
1655493900000|2022-06-17 19:25:00|13501.8|13500.8|13501.5|13500.5|13502.3|13501.1|13499.5|13498.1|684
1655494200000|2022-06-17 19:30:00|13502|13500.1|13499.1|13498.1|13502.3|13500.9|13498.7|13497.6|646
1655494500000|2022-06-17 19:35:00|13499|13498|13498.3|13497.3|13499.6|13498.3|13496|13494.7|600
1655494800000|2022-06-17 19:40:00|13498.6|13497.1|13494.5|13492.9|13498.6|13497.4|13492|13490.6|548
1655495100000|2022-06-17 19:45:00|13494.7|13493|13498.3|13497.3|13499.7|13498.5|13492.7|13491.4|591
1655495400000|2022-06-17 19:50:00|13498.2|13497.2|13494.7|13492.7|13499.8|13498|13494|13491.8|782
1655495700000|2022-06-17 19:55:00|13494.8|13492.8|13498|13497|13502.8|13501.8|13493.8|13492.3|1110
1655496000000|2022-06-17 20:00:00|13498.3|13497.3|13501.2|13499.5|13502.7|13501.2|13495.9|13494.5|983
1655496300000|2022-06-17 20:05:00|13501.3|13499.4|13499.5|13497.8|13502.8|13501.5|13499|13497.6|567
1655496600000|2022-06-17 20:10:00|13499.6|13497.9|13498.9|13497.2|13501.1|13499.1|13495.8|13494.1|694
1655496900000|2022-06-17 20:15:00|13498.8|13497.1|13498.3|13496.8|13501|13499.2|13497.6|13496.1|558
1655497200000|2022-06-17 20:20:00|13498|13496.7|13498.1|13496.4|13500|13498.2|13495.7|13494.2|603
1655497500000|2022-06-17 20:25:00|13497.8|13496.8|13494.4|13492.6|13498.6|13496.8|13491.7|13490.2|825
1655497800000|2022-06-17 20:30:00|13494.2|13492.7|13494|13490.8|13496.7|13494|13493.3|13490.4|719
1655498100000|2022-06-17 20:35:00|13493.8|13491|13493.7|13491|13495.6|13492.6|13490.8|13488.7|478
1655498400000|2022-06-17 20:40:00|13494.4|13490.8|13494.4|13491.3|13495.3|13492.2|13492.2|13488.2|564
1655498700000|2022-06-17 20:45:00|13494.3|13491.5|13488.6|13487.6|13495.1|13491.9|13488.6|13485.1|454
1655499000000|2022-06-17 20:50:00|13488|13487|13495.4|13494.4|13496.5|13495|13487.7|13485.8|287
1655499300000|2022-06-17 20:55:00|13495.5|13494.5|13501.2|13495.2|13509.7|13503.7|13495.4|13490.8|715
1655668800000|2022-06-19 20:00:00|13495.8|13483.8|13496.5|13488.6|13496.9|13488.6|13495.3|13483.8|9
1655669100000|2022-06-19 20:05:00|13497|13486.3|13498.9|13488.7|13498.9|13489.2|13495.8|13483.8|13
1655669400000|2022-06-19 20:10:00|13497.1|13486.3|13498.9|13488.7|13498.9|13488.7|13494.9|13486.3|17
1655669700000|2022-06-19 20:15:00|13495|13487.7|13500.7|13489.1|13500.7|13489.1|13495|13484.8|11
1655670000000|2022-06-19 20:20:00|13495.5|13487.8|13500.3|13490.5|13500.7|13490.5|13495.5|13487.8|19
1655670300000|2022-06-19 20:25:00|13496.7|13488.1|13499.7|13490.5|13500.3|13490.5|13496.7|13488.1|10
1655670600000|2022-06-19 20:30:00|13499.6|13492.3|13499.5|13492|13499.6|13492.3|13498.1|13490.1|11
1655670900000|2022-06-19 20:35:00|13499.4|13488.6|13500.1|13492|13500.1|13492|13498|13488.6|7
1655671200000|2022-06-19 20:40:00|13500.6|13490.1|13500.1|13492|13500.6|13492|13500.1|13490.1|2
1655671500000|2022-06-19 20:45:00|13500.6|13492.4|13500.6|13492.4|13500.6|13492.4|13500.6|13492.4|2
1655671800000|2022-06-19 20:50:00|13500.5||13500.6||13500.6||13500.5||2
1655672400000|2022-06-19 21:00:00|13503.1|13492.9|13500.5|13494.5|13504.7|13494.5|13500.5|13489.6|18
1655672700000|2022-06-19 21:05:00|13501|13495|13500.1|13494.1|13501|13495|13498.1|13492.1|23
1655673000000|2022-06-19 21:10:00|13500.6|13494.6|13502.8|13496.8|13503.6|13497.6|13498.3|13492.3|96
1655673300000|2022-06-19 21:15:00|13502.5|13496.5|13505.7|13499.7|13507.1|13501.1|13499.5|13493.5|150
1655673600000|2022-06-19 21:20:00|13505.6|13499.6|13503.8|13497.8|13506.7|13500.7|13503.4|13497.4|84
1655673900000|2022-06-19 21:25:00|13503.9|13497.9|13506.1|13500.1|13507.8|13501.8|13503.4|13497.4|102
1655674200000|2022-06-19 21:30:00|13505.6|13499.6|13506.6|13500.6|13508.5|13502.5|13505.4|13499.4|85
1655674500000|2022-06-19 21:35:00|13507.1|13501.1|13507.1|13501.1|13508.1|13502.1|13505.4|13499.4|75
1655674800000|2022-06-19 21:40:00|13506.7|13500.7|13505.8|13499.8|13507.8|13501.8|13505.2|13499.2|77
1655675100000|2022-06-19 21:45:00|13507.1|13501.1|13505.3|13499.3|13507.5|13501.5|13504.3|13498.3|74
1655675400000|2022-06-19 21:50:00|13505.4|13499.4|13505.6|13499.6|13506.1|13500.1|13504.3|13498.3|66
1655675700000|2022-06-19 21:55:00|13504.6|13498.6|13503.3|13497.3|13505.8|13499.8|13488.7|13482.7|201
1655676000000|2022-06-19 22:00:00|13504.4|13498.4|13516.2|13513.1|13517|13513.3|13500.1|13494.1|904
1655676300000|2022-06-19 22:05:00|13516.9|13512.9|13521.5|13515.5|13531.9|13528.2|13515.3|13511.5|1220
1655676600000|2022-06-19 22:10:00|13520.6|13514.6|13521.9|13515.9|13524.3|13520.1|13517.7|13513.1|956
1655676900000|2022-06-19 22:15:00|13521.8|13515.8|13518.6|13515.2|13525|13520.1|13518|13514.8|1278
1655677200000|2022-06-19 22:20:00|13518.8|13515|13527.5|13523.7|13527.8|13525|13517|13514|1466
1655677500000|2022-06-19 22:25:00|13527.4|13523.8|13525.6|13521.9|13529.1|13525.9|13518.4|13516.2|1061
1655677800000|2022-06-19 22:30:00|13525.3|13521.8|13514.2|13512.2|13525.8|13522.1|13513.9|13511.7|1521
1655678100000|2022-06-19 22:35:00|13514|13512|13516.4|13514.9|13517.7|13515.4|13510.9|13508.4|1269
1655678400000|2022-06-19 22:40:00|13516.5|13514.8|13515|13513.1|13517.2|13515|13511.5|13509.5|1310
1655678700000|2022-06-19 22:45:00|13514.9|13513|13517.9|13515.7|13520.9|13519.3|13513.7|13511.3|1169
1655679000000|2022-06-19 22:50:00|13517.4|13516.4|13521.5|13519.5|13522.6|13520.7|13516.1|13514.5|970
1655679300000|2022-06-19 22:55:00|13520.5|13518.9|13521.7|13519.7|13524|13522.4|13517.5|13516|974
1655679600000|2022-06-19 23:00:00|13521.8|13519.9|13517.4|13515.7|13522.3|13520.8|13513.4|13512.4|1239
1655679900000|2022-06-19 23:05:00|13517.7|13515.5|13518.9|13517.2|13523.2|13521.2|13515.6|13514.3|1382
1655680200000|2022-06-19 23:10:00|13518.6|13517.6|13517.4|13516.4|13519.8|13518.3|13515.9|13514.4|1138
1655680500000|2022-06-19 23:15:00|13517.3|13516.3|13525|13524|13526.9|13525.7|13517|13515.8|1006
1655680800000|2022-06-19 23:20:00|13524.8|13523.8|13531.2|13530.2|13535.6|13534.5|13524.7|13523.5|1150
1655681100000|2022-06-19 23:25:00|13531.4|13530.4|13532.5|13531|13534.2|13533.2|13527.6|13526.6|1028
1655681400000|2022-06-19 23:30:00|13532.2|13531.2|13531.1|13530.1|13534.3|13533.3|13529.3|13528.3|882
1655681700000|2022-06-19 23:35:00|13531|13530|13530.8|13529.2|13533.9|13532.9|13529.5|13528.6|731
1655682000000|2022-06-19 23:40:00|13530.7|13529.5|13529.9|13528.9|13531.2|13530.2|13526.4|13525.4|723
1655682300000|2022-06-19 23:45:00|13530|13529|13537.6|13536.6|13538|13536.8|13527.7|13526.7|842
1655682600000|2022-06-19 23:50:00|13537.4|13536.4|13533.6|13532.6|13538.9|13537.8|13533.3|13531.9|1103
1655682900000|2022-06-19 23:55:00|13533.9|13532.9|13530.2|13529.2|13534.2|13533.3|13527.7|13526.8|707
1655683200000|2022-06-20 00:00:00|13530.7|13530|13523.5|13521.9|13545.5|13544|13522.8|13521.8|1465
1655683500000|2022-06-20 00:05:00|13523.2|13522.2|13520.7|13519.7|13530.1|13528.8|13520.6|13519.6|1332
1655683800000|2022-06-20 00:10:00|13520.6|13519.6|13517.2|13515.4|13525.6|13524.3|13514.9|13513.9|1177
1655684100000|2022-06-20 00:15:00|13517|13515.6|13523.3|13522.3|13525.1|13523.6|13513.8|13512.8|1142
1655684400000|2022-06-20 00:20:00|13523.2|13522.2|13520.3|13519.6|13524.1|13523.1|13519.3|13518.3|891
1655684700000|2022-06-20 00:25:00|13520.2|13519.5|13526.8|13525.8|13527|13526.1|13520.2|13519.3|868
1655685000000|2022-06-20 00:30:00|13526.9|13525.9|13525.5|13524.8|13528.8|13527.9|13524.7|13524|636
1655685300000|2022-06-20 00:35:00|13525.7|13525|13534.2|13533.2|13535|13534|13524.5|13523.6|863
1655685600000|2022-06-20 00:40:00|13534.8|13533.8|13530.4|13529.4|13535.4|13534.4|13529.5|13528.5|846
1655685900000|2022-06-20 00:45:00|13530.5|13529.5|13530.1|13529.1|13535.3|13534.5|13526.2|13525|869
1655686200000|2022-06-20 00:50:00|13530|13529.3|13524.2|13523.2|13531.5|13530.7|13521.7|13520.7|1293
1655686500000|2022-06-20 00:55:00|13523.8|13522.2|13518.8|13517.1|13530.7|13529.7|13515.3|13514.3|1402
1655686800000|2022-06-20 01:00:00|13518.7|13517.2|13523.1|13522.1|13526.6|13525.4|13515.2|13514.2|1208
1655687100000|2022-06-20 01:05:00|13523|13522|13522.2|13521.2|13527.9|13526.9|13520.4|13519.4|994
1655687400000|2022-06-20 01:10:00|13522.1|13521.1|13512.3|13511.3|13523|13521.9|13509.4|13508.1|963
1655687700000|2022-06-20 01:15:00|13512.2|13511.2|13507.8|13506.2|13513.7|13512.6|13495|13494.1|1719
1655688000000|2022-06-20 01:20:00|13507.7|13506.1|13507.7|13506.7|13511.5|13510.4|13501.3|13500|1059
1655688300000|2022-06-20 01:25:00|13507.8|13506.8|13508.1|13507.4|13509.1|13508|13503.5|13502.5|1202
1655688600000|2022-06-20 01:30:00|13508|13507|13501.3|13499.5|13513.3|13512.3|13498.7|13497.7|1580
1655688900000|2022-06-20 01:35:00|13501.2|13499.4|13493.4|13492.4|13506|13505|13489.9|13488.1|1555
1655689200000|2022-06-20 01:40:00|13493.9|13492.9|13494.3|13493.3|13494.9|13493.8|13484.1|13482.5|1707
1655689500000|2022-06-20 01:45:00|13494.6|13493.6|13497.8|13496.1|13499.8|13498.9|13493.2|13491.9|1299
1655689800000|2022-06-20 01:50:00|13497.7|13496.2|13494.7|13493.7|13497.7|13496.4|13491.4|13490.4|1039
1655690100000|2022-06-20 01:55:00|13495|13493.5|13491.5|13490.5|13496.6|13495.4|13488.6|13487.6|929
1655690400000|2022-06-20 02:00:00|13491.6|13490.9|13487.7|13486.7|13492.3|13491.2|13480.3|13479.1|1064
1655690700000|2022-06-20 02:05:00|13488|13486.4|13486.9|13485.1|13491.8|13490.8|13484.9|13483.7|925
1655691000000|2022-06-20 02:10:00|13486.8|13485.2|13480.5|13479.5|13489.2|13487.8|13475.3|13474.1|1288
1655691300000|2022-06-20 02:15:00|13480.6|13478.9|13488.2|13487.2|13488.4|13487.4|13480.3|13478.9|870
1655691600000|2022-06-20 02:20:00|13488.1|13487.1|13491.9|13490.9|13492.5|13491.2|13484.9|13483.9|1077
1655691900000|2022-06-20 02:25:00|13492.1|13491.1|13488.8|13487.8|13493|13492.3|13487.9|13486.9|930
1655692200000|2022-06-20 02:30:00|13488.9|13487.9|13486.1|13485.1|13491|13490|13484.5|13483.5|971
1655692500000|2022-06-20 02:35:00|13486.4|13485.4|13483.5|13482.5|13487|13486|13477.9|13476.9|1190
1655692800000|2022-06-20 02:40:00|13483.6|13482.6|13483.8|13482.8|13487.2|13486|13481.3|13480|1235
1655693100000|2022-06-20 02:45:00|13483.7|13483|13476.3|13475.3|13484.2|13483.3|13476|13475|758
1655693400000|2022-06-20 02:50:00|13476.2|13475.2|13474.3|13473.3|13477|13476|13469.7|13468.6|1055
1655693700000|2022-06-20 02:55:00|13474.4|13473.4|13478|13477|13478|13477|13467.1|13466.1|1062
1655694000000|2022-06-20 03:00:00|13478.3|13476.8|13479.7|13478.7|13480.8|13480|13476|13474.8|1022
1655694300000|2022-06-20 03:05:00|13479.6|13478.6|13479.4|13478.4|13480.8|13479.8|13476.3|13475.2|780
1655694600000|2022-06-20 03:10:00|13479.2|13478.5|13480.3|13479.3|13481.4|13480.4|13477.6|13476.6|717
1655694900000|2022-06-20 03:15:00|13479.7|13478.7|13482.4|13481.4|13483.5|13482.5|13477.1|13476.2|816
1655695200000|2022-06-20 03:20:00|13482.5|13481.5|13493.2|13492.2|13493.7|13492.6|13482.2|13480.9|1133
1655695500000|2022-06-20 03:25:00|13493.3|13492.3|13492.9|13491.9|13497.3|13495.9|13490.8|13489.8|922
1655695800000|2022-06-20 03:30:00|13493|13492|13488.8|13487.8|13494.5|13493.5|13487.1|13485.8|996
1655696100000|2022-06-20 03:35:00|13488.9|13487.9|13488|13487|13490.3|13489.3|13485.9|13485|850
1655696400000|2022-06-20 03:40:00|13488.1|13487.1|13489.6|13488.6|13493|13492|13488.1|13487.1|626
1655696700000|2022-06-20 03:45:00|13489.7|13488.7|13487.2|13486.2|13489.9|13488.7|13486.1|13485.1|457
1655697000000|2022-06-20 03:50:00|13487|13486|13481.1|13479.5|13487.2|13486.2|13479.6|13478.6|648
1655697300000|2022-06-20 03:55:00|13480.8|13479.8|13485.3|13484.3|13486.4|13485.4|13480.3|13479.3|592
1655697600000|2022-06-20 04:00:00|13485.4|13484.4|13490.7|13489.7|13491.9|13491|13485|13484|721
1655697900000|2022-06-20 04:05:00|13490.6|13489.6|13486.9|13485.9|13491.8|13490.8|13485.8|13484.8|522
1655698200000|2022-06-20 04:10:00|13486.6|13485.6|13489.4|13488.4|13490.2|13489.2|13482.2|13481.2|573
1655698500000|2022-06-20 04:15:00|13489.5|13488.5|13489|13488|13490.1|13489.1|13483|13482.1|799
1655698800000|2022-06-20 04:20:00|13488.9|13487.9|13493.6|13491.7|13497.5|13496.2|13484.7|13483.7|1096
1655699100000|2022-06-20 04:25:00|13493.5|13492|13489.2|13487.3|13495.1|13493.4|13488.4|13487.1|1195
1655699400000|2022-06-20 04:30:00|13489.1|13487.4|13488.2|13487.2|13490.7|13489.6|13486.8|13485.8|783
1655699700000|2022-06-20 04:35:00|13488.1|13487.1|13491.2|13490.2|13491.3|13490.4|13486.4|13485.5|457
1655700000000|2022-06-20 04:40:00|13491.3|13490.3|13493|13492|13493.2|13492.4|13490.2|13489.2|593
1655700300000|2022-06-20 04:45:00|13493.3|13492.3|13494.4|13493.4|13495.1|13494.3|13492.2|13491|460
1655700600000|2022-06-20 04:50:00|13494.3|13493.3|13493.1|13492.1|13496.6|13495.7|13491.4|13490.6|440
1655700900000|2022-06-20 04:55:00|13492.8|13491.8|13495.9|13495.2|13497.9|13496.7|13492.3|13491.3|502
1655701200000|2022-06-20 05:00:00|13495.8|13495.1|13495|13494|13498.8|13498.1|13494.8|13493.6|683
1655701500000|2022-06-20 05:05:00|13495.1|13494.1|13491.8|13490.8|13496.1|13495.2|13491.2|13490.3|580
1655701800000|2022-06-20 05:10:00|13491.6|13490.6|13493.6|13492.6|13494.8|13493.9|13490.4|13489.4|783
1655702100000|2022-06-20 05:15:00|13493.5|13492.5|13486|13485|13493.5|13492.5|13483.8|13482.8|688
1655702400000|2022-06-20 05:20:00|13486.1|13485.1|13489.7|13488.7|13490.2|13489|13483.1|13482.3|815
1655702700000|2022-06-20 05:25:00|13489.6|13488.6|13490.9|13489.9|13491.8|13490.8|13487.4|13486.6|888
1655703000000|2022-06-20 05:30:00|13491|13490|13493.7|13492.7|13496|13495|13490.9|13489.9|1023
1655703300000|2022-06-20 05:35:00|13493.6|13492.9|13491.5|13490.5|13494.7|13493.7|13490.6|13489.6|645
1655703600000|2022-06-20 05:40:00|13491.4|13490.4|13487.2|13486.2|13493|13492.3|13486.4|13485.7|771
1655703900000|2022-06-20 05:45:00|13487|13486|13489.9|13488.9|13491|13490.1|13482.8|13482|944
1655704200000|2022-06-20 05:50:00|13489.8|13488.8|13490.8|13490.1|13491|13490.2|13487.6|13486.6|875
1655704500000|2022-06-20 05:55:00|13491.4|13490.7|13507|13506|13507|13506|13491.4|13490.7|980
1655704800000|2022-06-20 06:00:00|13507.2|13506.2|13500|13499|13510.8|13510.1|13499.7|13498.7|1258
1655705100000|2022-06-20 06:05:00|13500.1|13499.1|13497.9|13497.2|13501.6|13500.7|13494.8|13493.8|1059
1655705400000|2022-06-20 06:10:00|13497.8|13497.1|13492.8|13492.1|13498.3|13497.6|13490.5|13489.7|753
1655705700000|2022-06-20 06:15:00|13492.9|13492.2|13486.2|13485.5|13492.9|13492.2|13480.2|13479.2|1002
1655706000000|2022-06-20 06:20:00|13486.3|13485.3|13485.4|13484.4|13487.4|13486.7|13481.6|13480.8|763
1655706300000|2022-06-20 06:25:00|13485.3|13484.3|13488.4|13487.4|13491.9|13490.9|13485.2|13484.2|641
1655706600000|2022-06-20 06:30:00|13488.3|13487.3|13493.6|13492.6|13495.5|13494.5|13488.3|13487.3|902
1655706900000|2022-06-20 06:35:00|13493.7|13492.7|13490.6|13489.6|13494.4|13493.7|13490.1|13489.1|627
1655707200000|2022-06-20 06:40:00|13490.7|13489.7|13483.2|13482.2|13492.3|13491.3|13481.6|13480.6|923
1655707500000|2022-06-20 06:45:00|13483.5|13482.5|13489.3|13488.3|13490.1|13489|13482.4|13481.4|814
1655707800000|2022-06-20 06:50:00|13489.4|13488.4|13485.4|13484.7|13491.9|13490.7|13484.3|13483.3|769
1655708100000|2022-06-20 06:55:00|13485.3|13484.6|13485.4|13484.4|13488.2|13487.1|13478.9|13478.1|841
1655708400000|2022-06-20 07:00:00|13485.2|13484.2|13488.4|13487.4|13490.1|13489.1|13477.2|13476.2|1190
1655708700000|2022-06-20 07:05:00|13488.5|13487.5|13478|13477|13488.7|13487.7|13475.1|13474.1|1010
1655709000000|2022-06-20 07:10:00|13477.9|13476.9|13478|13477|13479.7|13478.4|13472.6|13471.7|899
1655709300000|2022-06-20 07:15:00|13478.1|13477.1|13468.5|13466.9|13479.9|13478.9|13453.8|13452.8|1688
1655709600000|2022-06-20 07:20:00|13468.2|13467.2|13467.1|13466.1|13470.4|13469.5|13463.6|13462.3|940
1655709900000|2022-06-20 07:25:00|13467|13466|13475.6|13474.6|13476.3|13475.3|13461|13460|980
1655710200000|2022-06-20 07:30:00|13475.5|13474.5|13479.2|13478.2|13482.3|13481.3|13474.6|13473.4|1059
1655710500000|2022-06-20 07:35:00|13479.1|13478.1|13471.8|13470.8|13480.8|13479.8|13470.6|13469.6|767
1655710800000|2022-06-20 07:40:00|13471.9|13470.9|13466.7|13465.7|13475.1|13474.4|13464.7|13463.7|1029
1655711100000|2022-06-20 07:45:00|13466.5|13465.5|13465|13464|13467|13466|13460.5|13459.5|931
1655711400000|2022-06-20 07:50:00|13464.9|13463.9|13469.7|13468.7|13471.6|13470.6|13464.9|13463.9|940
1655711700000|2022-06-20 07:55:00|13469.8|13468.8|13466.5|13465.5|13473.4|13472.4|13465.7|13465|809
1655712000000|2022-06-20 08:00:00|13466.4|13465.4|13471.7|13470.7|13475.1|13474.1|13465.9|13464.9|802
1655712300000|2022-06-20 08:05:00|13471.8|13470.8|13471.9|13470.9|13475.5|13474.5|13467.9|13467.1|802
1655712600000|2022-06-20 08:10:00|13471.8|13470.8|13471.1|13470.1|13473.8|13472.8|13469.8|13468.8|785
1655712900000|2022-06-20 08:15:00|13471.2|13470.2|13467.6|13466.6|13471.2|13470.4|13465.2|13464.2|685
1655713200000|2022-06-20 08:20:00|13467.8|13466.8|13463.9|13462.9|13468|13467.1|13463.6|13462.6|793
1655713500000|2022-06-20 08:25:00|13464|13463|13463.8|13462.8|13467.6|13466.7|13462.5|13461.7|772
1655713800000|2022-06-20 08:30:00|13463.6|13462.6|13465.6|13464.6|13466.5|13465.7|13462.6|13461.7|732
1655714100000|2022-06-20 08:35:00|13465.5|13464.5|13476.6|13475.6|13476.7|13475.7|13464.8|13464|881
1655714400000|2022-06-20 08:40:00|13477|13475.4|13478.3|13477.3|13484.9|13483.4|13476.4|13475.4|1043
1655714700000|2022-06-20 08:45:00|13478.4|13477.4|13477.3|13476.3|13480.4|13479|13475.5|13474.5|579
1655715000000|2022-06-20 08:50:00|13477.2|13476.2|13472.2|13471.2|13477.8|13476.9|13471.3|13470.4|680
1655715300000|2022-06-20 08:55:00|13472.1|13471.1|13477.4|13475.8|13477.4|13476.7|13470.5|13469.8|716
1655715600000|2022-06-20 09:00:00|13477.1|13476.1|13477.2|13476.2|13482|13481.1|13475.6|13474.6|736
1655715900000|2022-06-20 09:05:00|13477.1|13476.1|13473.5|13471.9|13477.6|13476.5|13468.5|13467.2|879
1655716200000|2022-06-20 09:10:00|13473.2|13472.2|13470|13469|13475.4|13474.2|13469.8|13468.8|1134
1655716500000|2022-06-20 09:15:00|13470.1|13469.1|13468.8|13467.8|13470.3|13469.6|13466.8|13465.9|767
1655716800000|2022-06-20 09:20:00|13468.6|13467.9|13475.9|13475.2|13476.7|13475.8|13467.1|13466.2|636
1655717100000|2022-06-20 09:25:00|13475.8|13475.1|13477.8|13476.8|13479|13478|13475.6|13474.7|632
1655717400000|2022-06-20 09:30:00|13477.9|13476.9|13480|13479|13480|13479.2|13475.2|13474.4|561
1655717700000|2022-06-20 09:35:00|13479.8|13479.1|13479.2|13478.2|13481|13480|13477.2|13476.3|616
1655718000000|2022-06-20 09:40:00|13479.3|13478.3|13479.5|13478.5|13482.9|13482|13477.5|13476.5|673
1655718300000|2022-06-20 09:45:00|13479.3|13478.3|13482.8|13481.8|13484.7|13483.9|13478.6|13477.9|546
1655718600000|2022-06-20 09:50:00|13482.9|13481.9|13479.3|13478.3|13482.9|13482.1|13478.3|13477.6|564
1655718900000|2022-06-20 09:55:00|13479.2|13478.2|13481.3|13480.3|13481.3|13480.4|13477.6|13476.8|523
1655719200000|2022-06-20 10:00:00|13481.4|13480.4|13475.7|13475|13481.4|13480.4|13471.8|13470.8|743
1655719500000|2022-06-20 10:05:00|13475.8|13475.1|13491.3|13490.3|13492.4|13491.2|13475.7|13475|883
1655719800000|2022-06-20 10:10:00|13491.4|13490.4|13484.8|13483.8|13491.5|13490.5|13482.5|13481.5|770
1655720100000|2022-06-20 10:15:00|13484.9|13483.9|13482.1|13481.1|13485.4|13484.6|13480.1|13479.2|715
1655720400000|2022-06-20 10:20:00|13482.2|13481.2|13484.7|13484|13484.7|13484|13480.7|13479.7|710
1655720700000|2022-06-20 10:25:00|13484.6|13483.9|13480.3|13479.6|13484.9|13484|13480.2|13479.5|602
1655721000000|2022-06-20 10:30:00|13480.4|13479.7|13487|13486.3|13488.7|13487.7|13480.3|13479.3|699
1655721300000|2022-06-20 10:35:00|13487.2|13486.2|13485.8|13484.8|13491.5|13490.4|13485.3|13484.2|621
1655721600000|2022-06-20 10:40:00|13485.7|13484.7|13488.2|13487.2|13488.3|13487.4|13485.6|13484.6|724
1655721900000|2022-06-20 10:45:00|13487.6|13486.6|13490.7|13489.7|13491|13490.2|13485.9|13484.9|562
1655722200000|2022-06-20 10:50:00|13490.8|13489.8|13492.7|13492|13495|13494.3|13489.9|13489.2|588
1655722500000|2022-06-20 10:55:00|13492.6|13491.9|13489.1|13488.4|13492.6|13491.9|13485.3|13484.6|681
1655722800000|2022-06-20 11:00:00|13489.3|13488.6|13489.9|13488.9|13490.5|13489.5|13485.4|13484.5|534
1655723100000|2022-06-20 11:05:00|13489.8|13488.8|13491.1|13490.1|13492|13491.3|13488.4|13487.6|446
1655723400000|2022-06-20 11:10:00|13491.2|13490.2|13491.8|13490.8|13492.2|13491.4|13490.2|13489.2|359
1655723700000|2022-06-20 11:15:00|13491.7|13490.7|13491.8|13490.2|13495.4|13494.5|13490.5|13489.8|472
1655724000000|2022-06-20 11:20:00|13491.5|13490.5|13493.3|13492.6|13493.5|13492.8|13489.8|13488.8|449
1655724300000|2022-06-20 11:25:00|13493.2|13492.5|13495.3|13494.6|13495.5|13494.8|13492.9|13491.9|562
1655724600000|2022-06-20 11:30:00|13495.2|13494.5|13492.9|13491.9|13495.7|13495|13491.7|13490.7|792
1655724900000|2022-06-20 11:35:00|13493|13492|13490|13489.3|13493.1|13492.4|13489.9|13489|512
1655725200000|2022-06-20 11:40:00|13490.1|13489.4|13490.5|13489.5|13492.2|13491.4|13489.8|13489|494
1655725500000|2022-06-20 11:45:00|13490.8|13490.1|13490.7|13490|13492.8|13492.1|13488.1|13487.3|572
1655725800000|2022-06-20 11:50:00|13490.8|13490.1|13493.4|13492.4|13493.9|13492.9|13490.6|13489.8|608
1655726100000|2022-06-20 11:55:00|13493.5|13492.5|13495.1|13494.4|13496|13495|13492.9|13491.9|614
1655726400000|2022-06-20 12:00:00|13495|13494.3|13495.5|13494.8|13499.2|13498.2|13494.4|13493.5|578
1655726700000|2022-06-20 12:05:00|13495.4|13494.7|13495.8|13495.1|13498.5|13497.7|13494.4|13493.7|510
1655727000000|2022-06-20 12:10:00|13495.9|13495.2|13496.4|13495.4|13497.5|13496.8|13494.4|13493.5|562
1655727300000|2022-06-20 12:15:00|13496.5|13495.5|13492.5|13491.8|13497.4|13496.7|13492.5|13491.8|659
1655727600000|2022-06-20 12:20:00|13492.6|13491.9|13489.6|13488.6|13492.8|13492|13486.4|13485.4|549
1655727900000|2022-06-20 12:25:00|13489.7|13488.7|13495|13494|13496.3|13495.5|13489.6|13488.6|642
1655728200000|2022-06-20 12:30:00|13494.9|13493.9|13492.4|13491.7|13497|13496.2|13490|13489|800
1655728500000|2022-06-20 12:35:00|13492.5|13491.8|13491.1|13490.1|13494|13493.1|13490.1|13489|528
1655728800000|2022-06-20 12:40:00|13491|13490|13495.4|13494.4|13495.4|13494.4|13490.6|13489.8|542
1655729100000|2022-06-20 12:45:00|13495.3|13494.3|13492.8|13491.8|13495.4|13494.4|13491|13490|471
1655729400000|2022-06-20 12:50:00|13492.7|13491.7|13493.4|13492.4|13494.6|13493.7|13491.6|13490.7|459
1655729700000|2022-06-20 12:55:00|13493.5|13492.5|13494.4|13493.7|13495.6|13494.8|13492.4|13491.4|462
1655730000000|2022-06-20 13:00:00|13494.8|13494.1|13498|13497.3|13499.1|13498.3|13492.6|13491.7|614
1655730300000|2022-06-20 13:05:00|13497.9|13497.2|13512.7|13511.7|13516.1|13514.2|13496.4|13495.4|890
1655730600000|2022-06-20 13:10:00|13512.6|13511.6|13508.4|13507.7|13513.3|13512.3|13506.9|13506|1101
1655730900000|2022-06-20 13:15:00|13508.5|13507.8|13500.9|13499.9|13508.5|13507.8|13500.6|13499.9|716
1655731200000|2022-06-20 13:20:00|13501|13500|13497.8|13496.8|13501|13500|13489.9|13488.7|886
1655731500000|2022-06-20 13:25:00|13497.9|13496.9|13505.4|13504.4|13505.8|13504.9|13497.9|13496.6|715
1655731800000|2022-06-20 13:30:00|13505.3|13504.3|13501.5|13500.5|13507.5|13506.5|13499|13498|837
1655732100000|2022-06-20 13:35:00|13501.6|13500.6|13501.8|13500.8|13502.8|13501.8|13497|13496.2|656
1655732400000|2022-06-20 13:40:00|13501.7|13500.7|13505.2|13504.2|13507.4|13506.4|13499.5|13498.5|767
1655732700000|2022-06-20 13:45:00|13504.2|13503.5|13510|13509|13513.8|13512.8|13503.2|13502.4|677
1655733000000|2022-06-20 13:50:00|13509.9|13508.9|13504.6|13503.9|13511.1|13510.1|13504|13503.2|697
1655733300000|2022-06-20 13:55:00|13504.7|13504|13509.2|13508.5|13510|13509.3|13504.6|13503.8|682
1655733600000|2022-06-20 14:00:00|13509.4|13508.7|13503.5|13502.8|13509.4|13508.7|13500.4|13499.6|794
1655733900000|2022-06-20 14:05:00|13503.4|13502.7|13504.5|13503.8|13507.2|13506.4|13502.8|13502|583
1655734200000|2022-06-20 14:10:00|13504.4|13503.7|13503.4|13502.4|13506.2|13505.5|13503.1|13502.3|497
1655734500000|2022-06-20 14:15:00|13503.3|13502.3|13504|13503|13506.7|13505.8|13501.4|13500.5|579
1655734800000|2022-06-20 14:20:00|13504.1|13503.1|13501|13500|13504.6|13503.7|13500.8|13499.8|573
1655735100000|2022-06-20 14:25:00|13500.9|13499.9|13506.8|13505.8|13507.5|13506.3|13500.5|13499.7|553
1655735400000|2022-06-20 14:30:00|13507.4|13506.4|13509.1|13508.4|13510.9|13510.1|13507.3|13506.4|684
1655735700000|2022-06-20 14:35:00|13509|13508.3|13510.1|13509.1|13511.9|13510.9|13507.7|13506.7|720
1655736000000|2022-06-20 14:40:00|13510|13509|13507.4|13506.7|13511|13510|13506.9|13506.1|499
1655736300000|2022-06-20 14:45:00|13507.6|13506.9|13507.7|13506.7|13508.3|13507.3|13505.2|13504.3|422
1655736600000|2022-06-20 14:50:00|13507.6|13506.6|13495.6|13494.6|13509.3|13508.3|13495.4|13494.4|788
1655736900000|2022-06-20 14:55:00|13495.4|13494.4|13496.1|13495.1|13500.2|13498.9|13487.7|13486.3|1243
1655737200000|2022-06-20 15:00:00|13496.5|13495.5|13504|13503|13504.8|13503.8|13496.2|13495.5|1017
1655737500000|2022-06-20 15:05:00|13503.9|13502.9|13505.8|13504.8|13509.1|13508.1|13503.7|13502.7|659
1655737800000|2022-06-20 15:10:00|13505.7|13504.7|13502|13501|13506.6|13505.6|13500.7|13499.6|674
1655738100000|2022-06-20 15:15:00|13502.1|13501.1|13499|13498.3|13503.7|13502.7|13496.6|13495.6|657
1655738400000|2022-06-20 15:20:00|13498.8|13498.1|13502.9|13501.9|13503.6|13502.8|13497.8|13496.7|511
1655738700000|2022-06-20 15:25:00|13503|13502|13503.9|13502.9|13506.7|13505.7|13502.1|13501.1|651
1655739000000|2022-06-20 15:30:00|13503.8|13502.8|13500.6|13499.6|13504.1|13503.1|13497.4|13496.4|488
1655739300000|2022-06-20 15:35:00|13500.4|13499.4|13502|13501|13505|13504|13499.9|13498.9|414
1655739600000|2022-06-20 15:40:00|13502.2|13501.2|13502.9|13501.9|13504.3|13503.4|13499.6|13498.6|376
1655739900000|2022-06-20 15:45:00|13502.8|13501.8|13499.9|13498.9|13503.7|13502.9|13499.6|13498.6|428
1655740200000|2022-06-20 15:50:00|13500|13499|13499.7|13498.7|13501.1|13500.2|13499|13498.2|300
1655740500000|2022-06-20 15:55:00|13499.6|13498.6|13501.6|13500.6|13503|13502|13499.6|13498.6|336
1655740800000|2022-06-20 16:00:00|13501.7|13500.7|13503.8|13502.8|13504|13503|13500.8|13500|375
1655741100000|2022-06-20 16:05:00|13503.7|13502.7|13504.6|13503.6|13504.8|13503.8|13502.7|13501.6|253
1655741400000|2022-06-20 16:10:00|13504.7|13503.7|13507.8|13506.8|13508.4|13507.4|13503.9|13502.5|442
1655741700000|2022-06-20 16:15:00|13507.9|13506.9|13506.6|13505.6|13508.4|13507.3|13505.3|13503.9|338
1655742000000|2022-06-20 16:20:00|13506.5|13505.5|13507.5|13506.5|13508.6|13507.3|13505.8|13504.8|281
1655742300000|2022-06-20 16:25:00|13507.4|13506.4|13506.7|13505.7|13507.7|13506.5|13505.6|13504.6|392
1655742600000|2022-06-20 16:30:00|13506.6|13505.6|13508.2|13507.2|13508.5|13507.3|13505.3|13504.2|434
1655742900000|2022-06-20 16:35:00|13508.1|13507.1|13507.2|13506.2|13508.5|13507.3|13506.3|13505.1|362
1655743200000|2022-06-20 16:40:00|13506.9|13505.9|13505.4|13504.4|13507.1|13505.9|13505.3|13504.4|265
1655743500000|2022-06-20 16:45:00|13505.5|13504.5|13506.6|13505.6|13507.5|13506.7|13504.8|13503.6|258
1655743800000|2022-06-20 16:50:00|13506.7|13505.7|13509.2|13508.2|13509.4|13508.6|13506.4|13505.2|217
1655744100000|2022-06-20 16:55:00|13509.3|13508.3|13506.8|13505.3|13510.1|13509.2|13505.5|13504.5|322
1655744400000|2022-06-20 17:00:00|13506.9|13505.6|13507.3|13506.3|13507.4|13506.5|13506.3|13505.3|145
1655744700000|2022-06-20 17:05:00|13507.4|13506.4|13509|13508|13509.2|13508.3|13507.1|13506.2|127
1655745000000|2022-06-20 17:10:00|13508.9|13508.2|13510.3|13509.3|13510.6|13509.4|13508.8|13508|156
1655745300000|2022-06-20 17:15:00|13510.1|13509.1|13509.6|13508.9|13510.3|13509.4|13509.5|13508.3|111
1655745600000|2022-06-20 17:20:00|13509.5|13508.8|13509.6|13508.9|13509.9|13509|13509.2|13508.1|163
1655745900000|2022-06-20 17:25:00|13509.4|13508.7|13509.8|13508.8|13510.3|13509|13509.4|13508.4|153
1655746200000|2022-06-20 17:30:00|13509.9|13508.9|13507.9|13506.9|13510.1|13509|13507.7|13506.7|279
1655746500000|2022-06-20 17:35:00|13507.8|13507.1|13507.8|13506.8|13508.2|13507.2|13507.5|13506.1|290
1655746800000|2022-06-20 17:40:00|13507.7|13506.7|13507.8|13506.8|13508.2|13507|13507.6|13506.3|164
1655747100000|2022-06-20 17:45:00|13507.7|13506.7|13508.4|13507.4|13508.4|13507.4|13507.2|13506.2|152
1655747400000|2022-06-20 17:50:00|13508.3|13507.3|13508.5|13507.5|13510|13508.7|13507.3|13506.3|215
1655747700000|2022-06-20 17:55:00|13508.6|13507.6|13513.4|13512.4|13513.9|13512.4|13508.2|13507.2|307
1655748000000|2022-06-20 18:00:00|13513.2|13512.2|13513.6|13512.1|13514.1|13512.7|13512.6|13511.5|228
1655748300000|2022-06-20 18:05:00|13513.2|13512|13512.3|13510.7|13513.7|13512.4|13511.6|13510.2|281
1655748600000|2022-06-20 18:10:00|13512|13511|13511.9|13510.2|13512.4|13511.1|13511.2|13509.9|528
1655748900000|2022-06-20 18:15:00|13511.8|13510.1|13513.4|13511.8|13513.7|13512.2|13510.4|13509|400
1655749200000|2022-06-20 18:20:00|13513.1|13512.1|13512.5|13511.5|13513.8|13512.2|13512.4|13511.1|249
1655749500000|2022-06-20 18:25:00|13512.6|13511.6|13511.3|13510.3|13512.8|13511.7|13511|13509.6|102
1655749800000|2022-06-20 18:30:00|13511.2|13510.2|13512.2|13511.2|13512.5|13511.3|13511.2|13510.1|193
1655750100000|2022-06-20 18:35:00|13512.1|13511.1|13511.9|13510.9|13512.6|13511.3|13511.7|13510.2|154
1655750400000|2022-06-20 18:40:00|13512.3|13510.7|13513|13512|13513.5|13512.2|13511.9|13510.6|249
1655750700000|2022-06-20 18:45:00|13513.2|13511.6|13514|13513|13514.1|13513.1|13512.8|13510.9|207
1655751000000|2022-06-20 18:50:00|13514.1|13513.1|13514.5|13513.5|13514.6|13513.8|13513.5|13512.2|145
1655751300000|2022-06-20 18:55:00|13514.6|13513.6|13514.3|13512.6|13514.9|13514.1|13514|13512.5|124
1655751600000|2022-06-20 19:00:00|13513.9|13512.9|13512.7|13511.7|13514|13513|13512.7|13511.3|209
1655751900000|2022-06-20 19:05:00|13512.6|13511.6|13511.5|13509.9|13513|13511.7|13510.7|13509.1|135
1655752200000|2022-06-20 19:10:00|13511.2|13510.2|13510.9|13509.9|13513.2|13511.6|13510.9|13509.3|216
1655752500000|2022-06-20 19:15:00|13511.2|13509.5|13512|13510.3|13512.6|13511|13510.9|13509.5|197
1655752800000|2022-06-20 19:20:00|13511.9|13510.5|13510.7|13510|13512.2|13510.7|13510.6|13509.5|171
1655753100000|2022-06-20 19:25:00|13510.6|13509.9|13510.9|13509.9|13511.4|13510.2|13510.6|13509.8|54
1655753400000|2022-06-20 19:30:00|13510.8|13509.8|13510.7|13510|13511.4|13510.1|13510.6|13509.4|77
1655753700000|2022-06-20 19:35:00|13510.8|13510.1|13509.1|13508.1|13511|13510.1|13509.1|13507.9|121
1655754000000|2022-06-20 19:40:00|13509.2|13508.2|13508.8|13507.1|13509.5|13508.2|13508.4|13506.9|148
1655754300000|2022-06-20 19:45:00|13508.7|13507.2|13507.3|13506.3|13508.8|13508|13507|13505.8|171
1655754600000|2022-06-20 19:50:00|13507.2|13506.2|13504.8|13503.2|13507.3|13506.5|13504.3|13502.9|321
1655754900000|2022-06-20 19:55:00|13505|13503.3|13503.2|13501.6|13505.4|13503.6|13502.8|13501.5|441
1655755200000|2022-06-20 20:00:00|13502.8|13501.8|13507.5|13505.8|13507.6|13506.3|13502.5|13501.1|1398
1655755500000|2022-06-20 20:05:00|13507|13506|13507.1|13506.1|13508|13506.7|13507|13505.6|539
1655755800000|2022-06-20 20:10:00|13507.2|13506.2|13507.5|13505.8|13507.7|13506.3|13506.9|13505.6|664
1655756100000|2022-06-20 20:15:00|13507.1|13505.9|13507.5|13505.8|13507.6|13506.2|13506.3|13505|703
1655756400000|2022-06-20 20:20:00|13507.6|13505.7|13504.5|13503.5|13507.7|13505.9|13504.4|13503|752
1655756700000|2022-06-20 20:25:00|13504.7|13503.2|13507.7|13505.6|13511.2|13509.1|13504.4|13503.1|592
1655757000000|2022-06-20 20:30:00|13507.8|13505.5|13508.6|13506.3|13509|13506.9|13506.3|13504.7|309
1655757300000|2022-06-20 20:35:00|13508.4|13506.4|13508.5|13506.4|13508.8|13507|13507.8|13505.9|184
1655757600000|2022-06-20 20:40:00|13508.4|13506.5|13509.6|13507.8|13510.2|13508.2|13507.8|13506.4|577
1655757900000|2022-06-20 20:45:00|13509.7|13507.9|13509.5|13507.5|13512.7|13509.8|13507.5|13505.2|483
1655758200000|2022-06-20 20:50:00|13509.6|13507.4|13511.8|13508.9|13512.1|13509.4|13509.3|13506.9|626
1655758500000|2022-06-20 20:55:00|13511.4|13509.1|13509.1|13503.1|13515.1|13509.5|13508.7|13502.7|328
1655758800000|2022-06-20 21:00:00|13509|13503|13505.3|13499.3|13509.7|13503.7|13505.3|13499.3|39
1655759100000|2022-06-20 21:05:00|13505.2|13499.2|13508|13502|13508.7|13502.7|13502.8|13496.8|320
1655759400000|2022-06-20 21:10:00|13507.5|13501.5|13508.9|13502.9|13510.1|13504.1|13507.3|13501.3|360
1655759700000|2022-06-20 21:15:00|13509.1|13503.1|13508.2|13502.2|13510.7|13504.7|13507.9|13501.9|135
1655760000000|2022-06-20 21:20:00|13508.1|13502.1|13508.5|13502.5|13510.2|13504.2|13507.5|13501.5|135
1655760300000|2022-06-20 21:25:00|13508.6|13502.6|13509.5|13503.5|13510.1|13504.1|13508.1|13502.1|87
1655760600000|2022-06-20 21:30:00|13509.6|13503.6|13509.8|13503.8|13510.7|13504.7|13509.1|13503.4|99
1655760900000|2022-06-20 21:35:00|13509.9|13503.9|13510.3|13504.3|13510.5|13504.5|13508.8|13502.8|75
1655761200000|2022-06-20 21:40:00|13510.1|13504.1|13510.8|13504.8|13511.2|13505.4|13509.9|13503.9|62
1655761500000|2022-06-20 21:45:00|13510.6|13504.6|13510.4|13505.5|13511.4|13506.4|13509.7|13504.5|149
1655761800000|2022-06-20 21:50:00|13509.8|13505.9|13511|13506.8|13511.9|13507.7|13509.8|13503.8|150
1655762100000|2022-06-20 21:55:00|13510.8|13506.7|13512.5|13506.5|13514.5|13510.1|13508.9|13502.9|702
1655762400000|2022-06-20 22:00:00|13511.9|13505.9|13513.5|13511.1|13523.7|13519.6|13511.2|13505.8|1534
1655762700000|2022-06-20 22:05:00|13514.2|13511|13514.2|13510.7|13519|13515|13512.9|13509.6|907
1655763000000|2022-06-20 22:10:00|13513.9|13510.9|13512.8|13510.5|13516.7|13512|13510.9|13508.4|707
1655763300000|2022-06-20 22:15:00|13513.2|13510.3|13514.6|13512.6|13515.9|13513.4|13509.3|13507|1031
1655763600000|2022-06-20 22:20:00|13514.5|13512.5|13514|13510|13516|13513.9|13511.9|13509.5|1118
1655763900000|2022-06-20 22:25:00|13513.7|13509.9|13519.3|13517.1|13519.7|13517.2|13513.4|13509.7|1188
1655764200000|2022-06-20 22:30:00|13519.9|13516.9|13510.9|13508|13519.9|13517|13509.3|13506.1|1125
1655764500000|2022-06-20 22:35:00|13511.5|13507.4|13513.3|13511.2|13515.2|13512.9|13509.8|13507.3|1034
1655764800000|2022-06-20 22:40:00|13513.4|13511.3|13513.6|13511.2|13514.8|13512.5|13510.6|13508.5|949
1655765100000|2022-06-20 22:45:00|13513.7|13511.3|13511.8|13509.7|13513.9|13511.9|13510.5|13508.4|722
1655765400000|2022-06-20 22:50:00|13512|13509.4|13510.8|13508.1|13513.4|13510.7|13507.7|13505.5|824
1655765700000|2022-06-20 22:55:00|13510.9|13508.2|13511.7|13509.5|13512.3|13510.6|13510.2|13507.4|654
1655766000000|2022-06-20 23:00:00|13511.6|13509.6|13514.2|13512.7|13514.8|13513.5|13511.1|13509.6|1071
1655766300000|2022-06-20 23:05:00|13513.9|13512.9|13513|13512|13515|13514|13512.2|13511.3|856
1655766600000|2022-06-20 23:10:00|13512.9|13511.9|13511.4|13510.4|13514.2|13513|13508.5|13507.5|1201
1655766900000|2022-06-20 23:15:00|13511.8|13510.2|13508.9|13507.9|13511.8|13510.8|13508.2|13507.2|652
1655767200000|2022-06-20 23:20:00|13509|13508|13506.6|13505.6|13509.2|13508.2|13504.9|13504|620
1655767500000|2022-06-20 23:25:00|13506.5|13505.5|13507|13506|13508.4|13507.4|13506|13504.9|616
1655767800000|2022-06-20 23:30:00|13506.8|13505.8|13509.9|13508.9|13510.7|13509.7|13506|13505|595
1655768100000|2022-06-20 23:35:00|13510|13509|13510.7|13509.7|13512.9|13511.9|13509.4|13508.6|962
1655768400000|2022-06-20 23:40:00|13510.6|13509.6|13510.3|13509.3|13511.8|13510.6|13509.1|13508.3|824
1655768700000|2022-06-20 23:45:00|13510.4|13509.4|13508.4|13507.4|13511|13510|13506.6|13505.9|893
1655769000000|2022-06-20 23:50:00|13508.5|13507.5|13509.8|13508.8|13511.3|13510.5|13507.5|13506.5|713
1655769300000|2022-06-20 23:55:00|13509.7|13508.7|13510.5|13509.5|13510.9|13510|13507.4|13506.6|534
1655769600000|2022-06-21 00:00:00|13510.8|13510.1|13511.9|13510.9|13514.4|13513.4|13495.8|13494|1738
1655769900000|2022-06-21 00:05:00|13512|13511|13514.1|13513.1|13516|13514.9|13508.3|13507.3|953
1655770200000|2022-06-21 00:10:00|13514.2|13513.2|13513.5|13512.5|13514.9|13513.9|13508.7|13508|726
1655770500000|2022-06-21 00:15:00|13513.3|13512.3|13518.6|13517.6|13522.1|13521.2|13513.2|13512.2|772
1655770800000|2022-06-21 00:20:00|13518.4|13517.4|13517|13516.3|13519.8|13519|13514.6|13513.6|813
1655771100000|2022-06-21 00:25:00|13517.2|13516.5|13511.4|13510.7|13518.5|13517.7|13510.8|13510|895
1655771400000|2022-06-21 00:30:00|13511.6|13510.6|13499|13498|13512.9|13511.9|13497.8|13496.8|1211
1655771700000|2022-06-21 00:35:00|13499.2|13498.2|13502.4|13501.4|13502.5|13501.7|13492.9|13491.7|921
1655772000000|2022-06-21 00:40:00|13502.3|13501.3|13498.2|13497.2|13504.3|13503.5|13494.9|13493.9|1047
1655772300000|2022-06-21 00:45:00|13498.3|13497.3|13501.8|13500.8|13502.9|13501.9|13495.2|13494.4|899
1655772600000|2022-06-21 00:50:00|13501.3|13500.3|13518.2|13517.2|13519|13518|13500.5|13499.6|1051
1655772900000|2022-06-21 00:55:00|13518|13517|13510.4|13509.4|13519.5|13518.5|13508.6|13507.6|1118
1655773200000|2022-06-21 01:00:00|13510.3|13509.3|13502.1|13501.4|13510.9|13510.1|13500.7|13499.6|917
1655773500000|2022-06-21 01:05:00|13502|13501.3|13502.5|13501.8|13505.2|13504.4|13498.3|13497.5|783
1655773800000|2022-06-21 01:10:00|13502.6|13501.9|13511.1|13510.4|13512.9|13511.9|13502.6|13501.9|771
1655774100000|2022-06-21 01:15:00|13511.5|13510.8|13505.5|13504.8|13511.6|13510.8|13504.1|13503.1|800
1655774400000|2022-06-21 01:20:00|13505.9|13504.9|13507.7|13506.7|13509.3|13508.1|13501.3|13500.3|745
1655774700000|2022-06-21 01:25:00|13508.3|13507.3|13507.6|13506.9|13509.2|13508.4|13505.8|13504.9|563
1655775000000|2022-06-21 01:30:00|13508.2|13507.2|13506.2|13505.2|13508.2|13507.3|13500.6|13499.2|781
1655775300000|2022-06-21 01:35:00|13506.1|13505.1|13504.1|13503.1|13507.2|13506.3|13503.8|13502.9|671
1655775600000|2022-06-21 01:40:00|13503.8|13503|13507.6|13506.9|13508.1|13507.4|13503.3|13502.6|672
1655775900000|2022-06-21 01:45:00|13507.7|13507|13509.7|13508.7|13514.5|13513.8|13505.5|13504.8|809
1655776200000|2022-06-21 01:50:00|13510.1|13508.6|13512.4|13511.7|13515.9|13515.2|13509.4|13508.3|852
1655776500000|2022-06-21 01:55:00|13512.5|13511.5|13514.3|13513.3|13517|13516|13512.3|13511.4|762
1655776800000|2022-06-21 02:00:00|13514.4|13513.4|13512.3|13511.3|13515.7|13515|13511.7|13510.9|843
1655777100000|2022-06-21 02:05:00|13512.2|13511.5|13513.3|13512.3|13515.3|13514.6|13512.1|13511.4|575
1655777400000|2022-06-21 02:10:00|13513.4|13512.4|13514.3|13513.6|13519.3|13518.6|13512.4|13511.7|876
1655777700000|2022-06-21 02:15:00|13514.5|13513.5|13510|13509.3|13514.5|13513.8|13509.1|13508.3|869
1655778000000|2022-06-21 02:20:00|13510.1|13509.1|13509.6|13508.6|13511.1|13510.4|13508.2|13507.5|707
1655778300000|2022-06-21 02:25:00|13509.7|13508.7|13510.5|13509.8|13511.5|13510.8|13508.4|13507.7|450
1655778600000|2022-06-21 02:30:00|13510.4|13509.7|13505.6|13504.6|13510.4|13509.7|13505.1|13504.4|718
1655778900000|2022-06-21 02:35:00|13505.7|13504.7|13507.4|13506.7|13509.5|13508.6|13505.6|13504.6|510
1655779200000|2022-06-21 02:40:00|13507.5|13506.8|13502.6|13501.6|13509.2|13508.5|13501.2|13500.4|721
1655779500000|2022-06-21 02:45:00|13502.7|13501.7|13504.5|13503.8|13507.8|13506.8|13502.6|13501.6|722
1655779800000|2022-06-21 02:50:00|13504.6|13503.9|13505.9|13504.9|13506.1|13505.4|13502.6|13501.8|481
1655780100000|2022-06-21 02:55:00|13505.8|13504.8|13504.5|13503.8|13506.5|13505.5|13503.8|13503.1|534
1655780400000|2022-06-21 03:00:00|13504.6|13503.9|13499.9|13498.9|13504.6|13503.9|13497.4|13496.6|574
1655780700000|2022-06-21 03:05:00|13500|13499|13502.4|13501.4|13503.1|13502.3|13497.8|13496.8|716
1655781000000|2022-06-21 03:10:00|13502.3|13501.6|13503|13502|13503.3|13502.6|13499.4|13498.7|827
1655781300000|2022-06-21 03:15:00|13502.9|13502.2|13500|13499|13503|13502.2|13499.5|13498.7|1143
1655781600000|2022-06-21 03:20:00|13500.1|13499.1|13502.3|13501.3|13502.7|13501.7|13499.7|13498.8|690
1655781900000|2022-06-21 03:25:00|13502.1|13501.1|13503.5|13502.5|13506.2|13505.4|13502|13501|560
1655782200000|2022-06-21 03:30:00|13503.6|13502.6|13501.5|13500.8|13503.9|13503.1|13499.8|13498.9|819
1655782500000|2022-06-21 03:35:00|13501.7|13501|13503.8|13503.1|13504.9|13504.2|13501.4|13500.7|462
1655782800000|2022-06-21 03:40:00|13503.9|13503.2|13503.2|13502.2|13505.4|13504.7|13500.9|13500.1|583
1655783100000|2022-06-21 03:45:00|13503.1|13502.1|13502.8|13502.1|13505|13504|13502|13501|426
1655783400000|2022-06-21 03:50:00|13502.7|13502|13498.5|13497.8|13503|13502.2|13498.2|13497.2|526
1655783700000|2022-06-21 03:55:00|13499.3|13498.6|13499.2|13498.5|13502|13501.3|13498.7|13497.9|486
1655784000000|2022-06-21 04:00:00|13499.3|13498.6|13501.2|13500.2|13502.9|13502.2|13499|13498.2|440
1655784300000|2022-06-21 04:05:00|13501.3|13500.3|13504.2|13503.5|13504.4|13503.6|13499.2|13498.5|462
1655784600000|2022-06-21 04:10:00|13504.3|13503.6|13505.6|13504.6|13506.1|13505.3|13503.6|13502.9|445
1655784900000|2022-06-21 04:15:00|13505.7|13504.7|13505.8|13505.1|13506.1|13505.4|13502.7|13502|349
1655785200000|2022-06-21 04:20:00|13505.7|13505|13503.6|13502.6|13505.7|13505|13502.1|13501.4|570
1655785500000|2022-06-21 04:25:00|13503.7|13502.7|13505.1|13504.1|13505.3|13504.4|13503.4|13502.5|402
1655785800000|2022-06-21 04:30:00|13505|13504.4|13504.6|13503.9|13508.6|13507.8|13503.9|13503|599
1655786100000|2022-06-21 04:35:00|13504.5|13503.8|13507.2|13506.2|13508.1|13507.4|13504.3|13503.6|412
1655786400000|2022-06-21 04:40:00|13507.1|13506.4|13510.3|13509.3|13510.4|13509.5|13506.5|13505.6|669
1655786700000|2022-06-21 04:45:00|13510.2|13509.2|13513.8|13513.1|13514.9|13514.1|13508.9|13508.1|516
1655787000000|2022-06-21 04:50:00|13513.9|13513.2|13510.9|13510.2|13514|13513.2|13510.1|13509.4|560
1655787300000|2022-06-21 04:55:00|13511.2|13510.4|13513|13512|13513.8|13513.1|13510.3|13509.6|580
1655787600000|2022-06-21 05:00:00|13512.9|13511.9|13513.1|13512.1|13514.1|13513.2|13510.9|13510.1|459
1655787900000|2022-06-21 05:05:00|13513|13512|13511.7|13511|13513.3|13512.5|13510.8|13510.1|535
1655788200000|2022-06-21 05:10:00|13511.6|13510.9|13509.9|13509.2|13511.7|13511|13508.8|13508|535
1655788500000|2022-06-21 05:15:00|13509.8|13509.1|13510.7|13510|13511.8|13511.1|13508.8|13508.1|615
1655788800000|2022-06-21 05:20:00|13510.6|13509.9|13510.9|13509.9|13511.9|13511.2|13509.7|13508.9|600
1655789100000|2022-06-21 05:25:00|13511|13510|13508.6|13507.6|13511.1|13510.2|13507.2|13506.2|529
1655789400000|2022-06-21 05:30:00|13508.7|13507.9|13508.8|13507.8|13510.2|13509.4|13508.2|13507.2|698
1655789700000|2022-06-21 05:35:00|13508.7|13507.7|13502.8|13501.8|13508.8|13507.8|13501.7|13500.9|811
1655790000000|2022-06-21 05:40:00|13502.7|13501.7|13505.5|13504.8|13506.1|13505.4|13502.3|13501.3|476
1655790300000|2022-06-21 05:45:00|13505.6|13504.9|13502.9|13502.2|13506.9|13506.2|13502.7|13502|435
1655790600000|2022-06-21 05:50:00|13503|13502.3|13505.4|13504.7|13506.8|13505.9|13502.8|13502|566
1655790900000|2022-06-21 05:55:00|13505.3|13504.6|13505.6|13504.6|13506.7|13506|13502.8|13502|507
1655791200000|2022-06-21 06:00:00|13505.7|13504.7|13507.5|13506.8|13509.1|13508.3|13505|13504.3|771
1655791500000|2022-06-21 06:05:00|13507.4|13506.7|13511.9|13511.2|13511.9|13511.2|13505.5|13504.6|543
1655791800000|2022-06-21 06:10:00|13512|13511|13509.5|13508.8|13512|13511|13508.4|13507.7|473
1655792100000|2022-06-21 06:15:00|13509.4|13508.7|13504.1|13503.1|13511.4|13510.7|13503.4|13502.7|700
1655792400000|2022-06-21 06:20:00|13504.3|13503.3|13507.3|13506.6|13508.2|13507.4|13503.9|13503|803
1655792700000|2022-06-21 06:25:00|13507.4|13506.7|13508.6|13507.6|13510.7|13509.9|13506.7|13505.7|524
1655793000000|2022-06-21 06:30:00|13508.5|13507.5|13510.9|13510.2|13511.8|13511.1|13507.7|13506.8|621
1655793300000|2022-06-21 06:35:00|13511|13510.3|13508|13507|13511.9|13511.2|13506.4|13505.5|543
1655793600000|2022-06-21 06:40:00|13507.9|13506.9|13508.8|13508.1|13509.3|13508.4|13506.1|13504.8|527
1655793900000|2022-06-21 06:45:00|13508.7|13508|13514.6|13513.9|13516.4|13515.7|13507.6|13506.9|640
1655794200000|2022-06-21 06:50:00|13514.5|13513.8|13526.4|13525.4|13527.8|13526.8|13513.4|13512.4|873
1655794500000|2022-06-21 06:55:00|13526.2|13525.5|13515.2|13514.2|13526.8|13525.9|13515|13514.1|990
1655794800000|2022-06-21 07:00:00|13515.1|13514.1|13510.7|13509.7|13516.3|13515.4|13508.1|13507.1|1093
1655795100000|2022-06-21 07:05:00|13510.8|13509.8|13517.4|13516.4|13518.4|13517.4|13510.2|13509.2|814
1655795400000|2022-06-21 07:10:00|13517.6|13516.6|13514.8|13514.1|13519.3|13518.3|13510.1|13509.1|920
1655795700000|2022-06-21 07:15:00|13515|13514|13514.3|13513.3|13519.8|13519.1|13513.9|13512.9|1068
1655796000000|2022-06-21 07:20:00|13513.6|13512.9|13517.9|13517.2|13518.8|13518|13512.2|13511|919
1655796300000|2022-06-21 07:25:00|13517.8|13517.1|13520.7|13519.7|13523.8|13523.1|13513|13512|809
1655796600000|2022-06-21 07:30:00|13520.8|13519.8|13516.5|13515.5|13523.9|13522.9|13516.2|13515.2|991
1655796900000|2022-06-21 07:35:00|13516.6|13515.6|13520.1|13519.4|13521.6|13520.6|13515.3|13514.5|879
1655797200000|2022-06-21 07:40:00|13520.2|13519.5|13524.2|13523.2|13525.2|13524.2|13520.2|13519.5|786
1655797500000|2022-06-21 07:45:00|13524.1|13523.1|13522.5|13521.8|13525|13524|13520.5|13519.8|549
1655797800000|2022-06-21 07:50:00|13522.6|13521.9|13521.7|13520.7|13525.9|13524.9|13518.5|13517.5|778
1655798100000|2022-06-21 07:55:00|13521.6|13520.9|13523.1|13522.4|13523.4|13522.6|13519.2|13518.4|793
1655798400000|2022-06-21 08:00:00|13523.2|13522.5|13523.1|13522.1|13527.1|13526.4|13519.8|13518.8|810
1655798700000|2022-06-21 08:05:00|13523.2|13522.2|13522.1|13520.5|13523.5|13522.5|13518.6|13517.9|748
1655799000000|2022-06-21 08:10:00|13521.8|13520.8|13528|13527|13530|13529|13521.3|13520.3|834
1655799300000|2022-06-21 08:15:00|13528.1|13527.1|13533.8|13532.8|13538.1|13537.2|13526.3|13525.4|1000
1655799600000|2022-06-21 08:20:00|13533.7|13532.7|13532.7|13531.7|13534.4|13533.2|13530.6|13529.6|691
1655799900000|2022-06-21 08:25:00|13532.6|13531.6|13540|13539.3|13542.5|13541.8|13531.1|13530.1|749
1655800200000|2022-06-21 08:30:00|13541.5|13539|13541.1|13540.1|13551.7|13549.9|13540.2|13539|1177
1655800500000|2022-06-21 08:35:00|13541|13540|13534.7|13533.7|13541.4|13540.3|13530.4|13529.4|1100
1655800800000|2022-06-21 08:40:00|13534.6|13533.6|13534.8|13533.8|13536.7|13535.2|13532|13530.8|902
1655801100000|2022-06-21 08:45:00|13534.7|13533.7|13534.6|13533.6|13535|13533.8|13529.7|13528.8|904
1655801400000|2022-06-21 08:50:00|13534.7|13533.7|13529.2|13528.2|13535.5|13534.6|13525.9|13524.5|774
1655801700000|2022-06-21 08:55:00|13529.3|13528.3|13531.5|13530.5|13532.8|13531.9|13527.8|13526.8|875
1655802000000|2022-06-21 09:00:00|13531.6|13530.6|13529.6|13528.9|13531.6|13530.6|13525.6|13524.6|743
1655802300000|2022-06-21 09:05:00|13529.7|13529|13529.1|13528.1|13533.8|13532.8|13529|13527.8|693
1655802600000|2022-06-21 09:10:00|13529.4|13527.8|13533.2|13532.5|13534.5|13533.8|13529.1|13527.8|688
1655802900000|2022-06-21 09:15:00|13533.1|13532.4|13530.5|13529.5|13533.8|13532.9|13528.3|13527.5|778
1655803200000|2022-06-21 09:20:00|13530.6|13529.6|13530.7|13529.7|13532.8|13531.8|13529.1|13528.1|648
1655803500000|2022-06-21 09:25:00|13530.6|13529.6|13531.4|13530.4|13532.5|13531.7|13529.6|13528.8|522
1655803800000|2022-06-21 09:30:00|13531.3|13530.3|13531.3|13530.3|13532.7|13531.8|13530.2|13529.3|556
1655804100000|2022-06-21 09:35:00|13531.1|13530.4|13530.5|13529.5|13532.5|13531.7|13529.5|13528.7|540
1655804400000|2022-06-21 09:40:00|13530.6|13529.6|13531.2|13530.2|13534.3|13532.9|13530|13528.6|514
1655804700000|2022-06-21 09:45:00|13531.3|13530.3|13532.5|13531.8|13534.1|13533.1|13529.8|13528.6|636
1655805000000|2022-06-21 09:50:00|13532.6|13531.6|13536.6|13535.6|13538.5|13537.3|13532.3|13531.2|775
1655805300000|2022-06-21 09:55:00|13536.7|13535.7|13543.3|13542.3|13544.3|13543.3|13536.6|13535.5|607
1655805600000|2022-06-21 10:00:00|13543.4|13542.4|13547.5|13546.5|13555.2|13554.2|13542.7|13541.7|1177
1655805900000|2022-06-21 10:05:00|13547.1|13546.1|13540.9|13539.9|13553.2|13552.2|13539.8|13538.4|1029
1655806200000|2022-06-21 10:10:00|13540.8|13539.8|13539.8|13538.8|13542.1|13540.7|13536.1|13534.7|935
1655806500000|2022-06-21 10:15:00|13539.9|13538.9|13540.7|13539.7|13541.3|13540.4|13533.5|13532.5|846
1655806800000|2022-06-21 10:20:00|13540.8|13539.8|13543.9|13542.3|13545.9|13544.6|13540.8|13539.6|1054
1655807100000|2022-06-21 10:25:00|13543.6|13542.6|13544.2|13543.2|13545.3|13544.3|13541.7|13540.5|843
1655807400000|2022-06-21 10:30:00|13544.1|13543.1|13547.1|13545.4|13551.1|13549.8|13544|13542.9|830
1655807700000|2022-06-21 10:35:00|13546.8|13545.8|13545.8|13544.8|13547.5|13546.7|13542.4|13541.3|613
1655808000000|2022-06-21 10:40:00|13545.9|13544.9|13546.1|13545.1|13547.9|13546.8|13545.1|13543.8|654
1655808300000|2022-06-21 10:45:00|13546.2|13545.2|13546.1|13545.1|13546.2|13545.3|13543.1|13542.1|507
1655808600000|2022-06-21 10:50:00|13545.9|13544.9|13547.2|13546.2|13547.5|13546.5|13544.8|13543.6|541
1655808900000|2022-06-21 10:55:00|13547.1|13546.5|13581.4|13579.9|13585.2|13583.6|13547|13546.3|1758
1655809200000|2022-06-21 11:00:00|13581.6|13580|13578.5|13576.9|13582.5|13580.6|13570.2|13569.2|1540
1655809500000|2022-06-21 11:05:00|13578.6|13576.7|13589.7|13588.7|13590.4|13589.3|13574.1|13573.1|1465
1655809800000|2022-06-21 11:10:00|13589.8|13588.8|13594.7|13593.7|13595.7|13594.7|13580.4|13579.7|1352
1655810100000|2022-06-21 11:15:00|13594.9|13593.3|13591.8|13590.8|13597.8|13596.8|13589|13588.1|1302
1655810400000|2022-06-21 11:20:00|13591.7|13590.7|13593.5|13591.9|13596.9|13595.9|13590.4|13589.6|962
1655810700000|2022-06-21 11:25:00|13593.2|13592.2|13595.1|13594.1|13596.2|13594.9|13590.7|13589.6|988
1655811000000|2022-06-21 11:30:00|13595|13594|13598.8|13597.3|13599.7|13598.5|13593.3|13592.1|1339
1655811300000|2022-06-21 11:35:00|13598.3|13597.6|13593.9|13592.9|13603.9|13602.6|13592.4|13591.4|1459
1655811600000|2022-06-21 11:40:00|13593.7|13592.3|13595.6|13594.6|13598.6|13597.7|13593.5|13592.2|1061
1655811900000|2022-06-21 11:45:00|13595.7|13594.7|13608.2|13607.2|13609.6|13607.9|13593.5|13592.6|1093
1655812200000|2022-06-21 11:50:00|13608.1|13607.1|13623.8|13622.3|13625.3|13624.4|13607.9|13606.9|1628
1655812500000|2022-06-21 11:55:00|13623.3|13621.8|13618.3|13617.3|13625.2|13624|13615|13613.5|1485
1655812800000|2022-06-21 12:00:00|13618.4|13617.4|13631|13630|13634.5|13632.9|13617.9|13616.8|1689
1655813100000|2022-06-21 12:05:00|13631.1|13630.1|13624|13623|13634|13633.1|13621.3|13620.3|1305
1655813400000|2022-06-21 12:10:00|13624.4|13622.7|13625.7|13624.7|13627.5|13626.2|13615.3|13613.8|1302
1655813700000|2022-06-21 12:15:00|13626.5|13624.9|13621.4|13620.4|13627.3|13625.9|13617.4|13616.4|1133
1655814000000|2022-06-21 12:20:00|13622|13621|13614.2|13612.2|13622.7|13621.8|13608.2|13606.6|1628
1655814300000|2022-06-21 12:25:00|13614.1|13612.3|13611.3|13610.3|13616.9|13615.5|13606|13604.6|1487
1655814600000|2022-06-21 12:30:00|13611.2|13610.2|13598.5|13597.5|13611.5|13610.3|13592.1|13590.4|1701
1655814900000|2022-06-21 12:35:00|13598.6|13597.1|13609.7|13608.7|13611.2|13610.2|13596.3|13595|1673
1655815200000|2022-06-21 12:40:00|13609.8|13608.8|13612.1|13611.1|13614.5|13613.4|13604.7|13603.5|1479
1655815500000|2022-06-21 12:45:00|13612.5|13610.9|13616.5|13615.5|13618.6|13617.3|13611.2|13610.2|1317
1655815800000|2022-06-21 12:50:00|13616.8|13615.8|13619.7|13618.7|13621|13620|13611.3|13610.3|1131
1655816100000|2022-06-21 12:55:00|13619.8|13618.8|13624|13623|13624.5|13623.5|13617|13615.9|1030
1655816400000|2022-06-21 13:00:00|13624.1|13623.1|13621.3|13620.3|13632.1|13630.3|13617.3|13616.3|1323
1655816700000|2022-06-21 13:05:00|13621.4|13620.4|13616.6|13615.9|13622.7|13621.3|13612.5|13611.6|1291
1655817000000|2022-06-21 13:10:00|13617|13615.6|13618.2|13617.2|13625.5|13624.7|13617|13615.6|1264
1655817300000|2022-06-21 13:15:00|13618.3|13616.5|13621.3|13620.3|13623.3|13621.9|13615.8|13615|1299
1655817600000|2022-06-21 13:20:00|13621.2|13620.2|13619.9|13618.9|13626.9|13625.3|13619.9|13618.3|1342
1655817900000|2022-06-21 13:25:00|13620.3|13618.6|13620.4|13619.4|13625.4|13623.7|13620|13618.6|1483
1655818200000|2022-06-21 13:30:00|13620.8|13619.1|13621.8|13620.8|13627.2|13625.8|13618.1|13616.7|1974
1655818500000|2022-06-21 13:35:00|13622.1|13620.4|13622.2|13621.2|13625.9|13624.6|13619.6|13618.3|1168
1655818800000|2022-06-21 13:40:00|13622.1|13621.1|13619.2|13618.2|13624.2|13623|13613.7|13612.5|1014
1655819100000|2022-06-21 13:45:00|13619.1|13618.1|13619.7|13618.7|13620.2|13619.4|13609.6|13608.4|1324
1655819400000|2022-06-21 13:50:00|13619.4|13618.6|13614.6|13613.6|13621.3|13620.3|13610.8|13609.7|1073
1655819700000|2022-06-21 13:55:00|13614.7|13613.7|13617.9|13616.3|13619.9|13619|13612.4|13611.6|1104
1655820000000|2022-06-21 14:00:00|13617.6|13616.6|13623.7|13622.7|13624.9|13623.9|13617.4|13616.4|1406
1655820300000|2022-06-21 14:05:00|13623.9|13622.4|13626.7|13625.7|13630.6|13629.6|13622.9|13621.6|1311
1655820600000|2022-06-21 14:10:00|13626.8|13625.8|13625.6|13624.6|13627.3|13626.5|13623.3|13622.3|975
1655820900000|2022-06-21 14:15:00|13625.7|13624.7|13616.8|13615.8|13626.4|13625.5|13616.7|13615.6|846
1655821200000|2022-06-21 14:20:00|13616.7|13616|13622.6|13621|13625.6|13624.7|13616.6|13615.6|1169
1655821500000|2022-06-21 14:25:00|13622.3|13621.3|13620.6|13619.9|13625|13623.9|13618.1|13617|1035
1655821800000|2022-06-21 14:30:00|13620.5|13619.8|13616|13615|13623.4|13622.4|13611.7|13610.7|1194
1655822100000|2022-06-21 14:35:00|13615.9|13614.9|13613.8|13612.8|13617.9|13617|13610.7|13609.6|896
1655822400000|2022-06-21 14:40:00|13613.6|13612.6|13605.8|13604.8|13613.9|13612.9|13602.7|13601.5|1103
1655822700000|2022-06-21 14:45:00|13605.7|13604.7|13608.3|13607.3|13609.2|13608.4|13602.8|13601.8|885
1655823000000|2022-06-21 14:50:00|13608.4|13607.4|13614.3|13613.6|13619.9|13618.9|13608.3|13607.2|1100
1655823300000|2022-06-21 14:55:00|13613.9|13612.9|13614.3|13613.6|13616|13615.1|13608.5|13607.6|1075
1655823600000|2022-06-21 15:00:00|13614.4|13613.7|13612.9|13611.9|13616.8|13616.1|13611.8|13610.8|809
1655823900000|2022-06-21 15:05:00|13613.2|13611.6|13619.8|13618.8|13620.6|13619.6|13611.6|13610.6|896
1655824200000|2022-06-21 15:10:00|13619.9|13618.9|13621.1|13620.1|13623.3|13622.3|13619.1|13618.1|895
1655824500000|2022-06-21 15:15:00|13621|13620|13622.7|13621.7|13623.6|13622.6|13618.5|13617.6|834
1655824800000|2022-06-21 15:20:00|13622.8|13621.8|13621.9|13620.9|13624|13622.7|13618|13617.2|914
1655825100000|2022-06-21 15:25:00|13622|13621|13619.9|13618.9|13622.5|13621.7|13619|13618.3|856
1655825400000|2022-06-21 15:30:00|13620|13619.3|13614|13613|13622.2|13621.4|13613.5|13612.5|1021
1655825700000|2022-06-21 15:35:00|13614.1|13613.1|13616|13615|13618.3|13617.1|13610|13609.2|963
1655826000000|2022-06-21 15:40:00|13616.1|13615.1|13618.8|13617.8|13620|13618.8|13615|13614|805
1655826300000|2022-06-21 15:45:00|13618.6|13617.6|13619.6|13618.6|13620.2|13618.9|13616.2|13614.9|811
1655826600000|2022-06-21 15:50:00|13620.1|13618.3|13624.1|13623.1|13626.1|13625.1|13619.2|13618.2|805
1655826900000|2022-06-21 15:55:00|13624|13623|13625.5|13624.5|13629.3|13628.1|13623.9|13622.9|844
1655827200000|2022-06-21 16:00:00|13625.4|13624.4|13626.1|13625.1|13628.3|13627.1|13622.9|13621.9|761
1655827500000|2022-06-21 16:05:00|13626|13625.3|13623.2|13622.2|13627.1|13626.4|13621.2|13620|817
1655827800000|2022-06-21 16:10:00|13623.3|13622.3|13627|13626|13630.5|13629.8|13623.2|13622.2|760
1655828100000|2022-06-21 16:15:00|13626.8|13626.1|13624.7|13624|13627.1|13626.4|13623.8|13623.1|566
1655828400000|2022-06-21 16:20:00|13624.4|13623.7|13628.4|13627.7|13628.8|13627.8|13624.2|13623.3|746
1655828700000|2022-06-21 16:25:00|13628.3|13627.6|13633.3|13632.3|13639.1|13637.6|13628|13627.1|951
1655829000000|2022-06-21 16:30:00|13633.2|13632.2|13635.3|13634.6|13637.5|13636.4|13632.1|13631.4|775
1655829300000|2022-06-21 16:35:00|13635.2|13634.5|13633.2|13632.2|13636.2|13635.3|13630.4|13629.6|673
1655829600000|2022-06-21 16:40:00|13633.3|13632.3|13632.1|13631.1|13635.7|13634.6|13631.4|13630.3|556
1655829900000|2022-06-21 16:45:00|13632.2|13631.2|13636.7|13635.7|13637.6|13636.2|13631.9|13631|464
1655830200000|2022-06-21 16:50:00|13636.6|13635.6|13636|13635|13638.5|13637.2|13632.6|13631.4|574
1655830500000|2022-06-21 16:55:00|13636.2|13635.5|13639.2|13638.5|13640.3|13639.4|13635.5|13634.6|581
1655830800000|2022-06-21 17:00:00|13639.3|13638.6|13637.1|13636.1|13645.1|13643.9|13637|13636|779
1655831100000|2022-06-21 17:05:00|13637.2|13636.2|13639.5|13638.5|13641.6|13640.6|13636|13634.8|638
1655831400000|2022-06-21 17:10:00|13639.9|13638.3|13643.2|13642.2|13643.4|13642.6|13637.5|13636.5|870
1655831700000|2022-06-21 17:15:00|13643.3|13642.3|13643.6|13642.6|13645.7|13644.8|13639.7|13638.4|568
1655832000000|2022-06-21 17:20:00|13643.5|13642.5|13640.3|13639.3|13644|13642.7|13638|13636.7|468
1655832300000|2022-06-21 17:25:00|13640.4|13639.4|13641.6|13640.9|13644.6|13643.4|13640.2|13639.2|490
1655832600000|2022-06-21 17:30:00|13642|13640.5|13641|13640|13643.3|13642.5|13640.4|13639.2|503
1655832900000|2022-06-21 17:35:00|13640.9|13639.9|13641.5|13640.5|13643.2|13642.4|13639.6|13638.7|479
1655833200000|2022-06-21 17:40:00|13641.4|13640.4|13643.1|13642.1|13643.6|13642.5|13640.3|13639.4|611
1655833500000|2022-06-21 17:45:00|13643.2|13642.2|13640.3|13639.3|13643.7|13642.7|13640.3|13639.1|454
1655833800000|2022-06-21 17:50:00|13640.4|13639.4|13637.8|13636.8|13640.8|13639.6|13636.8|13635.6|597
1655834100000|2022-06-21 17:55:00|13637.7|13636.7|13640.6|13639.6|13641.7|13641|13637.6|13636.5|354
1655834400000|2022-06-21 18:00:00|13640.7|13639.7|13641.1|13640.1|13643.1|13641.7|13640.5|13639.3|505
1655834700000|2022-06-21 18:05:00|13641.2|13640.2|13642.6|13641.6|13642.8|13641.8|13639.5|13638.6|503
1655835000000|2022-06-21 18:10:00|13642.7|13641.7|13643.5|13642.5|13645.6|13644.5|13642.1|13641.1|677
1655835300000|2022-06-21 18:15:00|13643.6|13642.6|13641.3|13640.3|13644|13643|13638.9|13638.2|475
1655835600000|2022-06-21 18:20:00|13641.4|13640.4|13641.4|13640.4|13641.9|13640.9|13639.2|13638.4|489
1655835900000|2022-06-21 18:25:00|13641.5|13640.5|13646.2|13645.2|13647.7|13646.7|13640.9|13640.2|465
1655836200000|2022-06-21 18:30:00|13646.3|13645.3|13648.5|13647.8|13650.4|13649.5|13646|13645.1|523
1655836500000|2022-06-21 18:35:00|13648.4|13647.7|13648.8|13647.8|13651.5|13650.1|13648|13647.2|379
1655836800000|2022-06-21 18:40:00|13648.9|13647.9|13649.2|13648.2|13650.3|13649.4|13646.1|13645.1|548
1655837100000|2022-06-21 18:45:00|13649.6|13648.6|13657.5|13656|13663.4|13662.1|13649.6|13648.5|996
1655837400000|2022-06-21 18:50:00|13657.2|13656.2|13658.5|13657.5|13661.3|13660.6|13656.5|13655.4|824
1655837700000|2022-06-21 18:55:00|13658.4|13657.4|13653.4|13652.7|13659.4|13658.4|13651.5|13650.5|795
1655838000000|2022-06-21 19:00:00|13654.1|13653.4|13654.5|13653.8|13657.1|13656.1|13651.6|13650.7|731
1655838300000|2022-06-21 19:05:00|13654.7|13653.7|13655.3|13654.3|13658.7|13657.3|13651.9|13650.9|688
1655838600000|2022-06-21 19:10:00|13655.2|13654.2|13653.7|13652.7|13657.1|13655.7|13652.4|13651.2|746
1655838900000|2022-06-21 19:15:00|13653.6|13652.6|13653.2|13652.5|13654.4|13653.5|13648.6|13647.7|616
1655839200000|2022-06-21 19:20:00|13653.1|13652.1|13653.2|13652.2|13655.2|13653.9|13651.3|13649.9|670
1655839500000|2022-06-21 19:25:00|13653.4|13651.9|13652.4|13651.4|13656.4|13655.5|13651.9|13650.9|745
1655839800000|2022-06-21 19:30:00|13652.3|13651.3|13653.9|13652.9|13655.5|13654.5|13651.6|13650.5|407
1655840100000|2022-06-21 19:35:00|13654|13653|13654.6|13653.9|13655.3|13654.5|13653.5|13652.7|340
1655840400000|2022-06-21 19:40:00|13654.7|13653.7|13656.3|13655.3|13656.9|13655.7|13654.7|13653.7|302
1655840700000|2022-06-21 19:45:00|13656.4|13655.4|13660.1|13659.4|13663|13662.1|13655.8|13654.8|436
1655841000000|2022-06-21 19:50:00|13660|13659.3|13658.2|13657.2|13660.2|13659.3|13656.1|13655.2|402
1655841300000|2022-06-21 19:55:00|13658.3|13657.3|13667.6|13665.9|13667.9|13666.6|13657.7|13657|514
1655841600000|2022-06-21 20:00:00|13666|13665|13665.7|13664.7|13669.1|13667.8|13665.4|13664.3|681
1655841900000|2022-06-21 20:05:00|13665.8|13664.8|13666.6|13665.6|13667.8|13666.4|13664.7|13663.5|570
1655842200000|2022-06-21 20:10:00|13667|13665.2|13664.8|13663.8|13667.7|13666.5|13664.5|13663.3|347
1655842500000|2022-06-21 20:15:00|13664.6|13663.9|13664.2|13663.2|13665.4|13664.1|13663|13661.7|284
1655842800000|2022-06-21 20:20:00|13664.1|13663.1|13662.5|13661.5|13666|13664.6|13662.4|13661.3|418
1655843100000|2022-06-21 20:25:00|13662.8|13661.2|13660|13659.3|13662.9|13662|13659.8|13658.3|767
1655843400000|2022-06-21 20:30:00|13659.9|13659.2|13662.1|13661.1|13663.1|13662.1|13658.1|13657.1|376
1655843700000|2022-06-21 20:35:00|13662|13661|13666|13665|13666.5|13665.1|13661.3|13660.4|246
1655844000000|2022-06-21 20:40:00|13665.9|13664.9|13664.1|13662.3|13667.5|13666.1|13663.2|13661.5|673
1655844300000|2022-06-21 20:45:00|13664|13662.2|13670.3|13668.4|13671.5|13670.5|13663.9|13662.2|661
1655844600000|2022-06-21 20:50:00|13670.4|13668.5|13667.8|13665.6|13670.5|13669.5|13667.2|13665.2|1057
1655844900000|2022-06-21 20:55:00|13667.7|13665.7|13660.6|13654.6|13669.5|13666.2|13659.8|13653.8|469
1655845200000|2022-06-21 21:00:00|13660.5|13654.5|13665.6|13659.6|13668.2|13662.2|13654.2|13648.2|82
1655845500000|2022-06-21 21:05:00|13665.7|13659.7|13666.4|13660.6|13666.6|13661.7|13665.5|13659.5|230
1655845800000|2022-06-21 21:10:00|13666.3|13660.3|13667.1|13663.6|13668|13663.6|13666.3|13660.3|1332
1655846100000|2022-06-21 21:15:00|13667.5|13663.3|13669.4|13663.4|13670.7|13664.7|13664.4|13658.7|390
1655846400000|2022-06-21 21:20:00|13669.3|13663.3|13669.3|13664.2|13670.1|13664.7|13668.4|13663.3|287
1655846700000|2022-06-21 21:25:00|13669.2|13664.1|13669.5|13664.3|13669.7|13664.9|13668.3|13663.5|1115
1655847000000|2022-06-21 21:30:00|13669.4|13664.2|13669.7|13664.9|13670.4|13665.8|13668.3|13664.2|569
1655847300000|2022-06-21 21:35:00|13668.8|13665|13669.6|13664.4|13669.9|13665.4|13668.3|13663.8|585
1655847600000|2022-06-21 21:40:00|13669.2|13665.1|13669.3|13664.4|13670.7|13665.2|13668.1|13663.4|779
1655847900000|2022-06-21 21:45:00|13669.1|13664.8|13668.4|13665|13669.7|13665.5|13668.2|13664.4|811
1655848200000|2022-06-21 21:50:00|13668.7|13664.9|13668.8|13665|13669.9|13665.5|13668.3|13664.1|739
1655848500000|2022-06-21 21:55:00|13668.6|13665.4|13668.5|13664.6|13671.1|13665.5|13668.5|13663.7|1060
1655848800000|2022-06-21 22:00:00|13668.4|13664.5|13670.8|13668.2|13673.5|13670.6|13668.1|13664.5|1456
1655849100000|2022-06-21 22:05:00|13671.4|13668|13664.6|13662.4|13671.4|13668.4|13663.8|13661.9|536
1655849400000|2022-06-21 22:10:00|13664.5|13662.5|13658.2|13655.9|13664.5|13662.5|13658|13655.6|822
1655849700000|2022-06-21 22:15:00|13658.5|13656|13661.2|13658.7|13662.7|13660.5|13658.5|13655.9|1222
1655850000000|2022-06-21 22:20:00|13661.1|13658.6|13659.9|13658.3|13662.5|13661|13659|13657.4|1340
1655850300000|2022-06-21 22:25:00|13660.2|13658.4|13658.9|13656.5|13660.6|13658.7|13657.9|13656.2|875
1655850600000|2022-06-21 22:30:00|13658.8|13656.6|13650.1|13647.9|13658.9|13656.6|13647.6|13645.8|1140
1655850900000|2022-06-21 22:35:00|13650.2|13647.8|13640.8|13638.7|13650.5|13648.1|13638|13636.3|1157
1655851200000|2022-06-21 22:40:00|13640.9|13638.6|13641|13639.1|13651|13648.9|13637.8|13636.3|996
1655851500000|2022-06-21 22:45:00|13641.2|13640.6|13648.9|13646.7|13649.8|13648.1|13641.2|13640.6|886
1655851800000|2022-06-21 22:50:00|13649|13646.6|13654.8|13652.8|13655.5|13653.6|13648.5|13646.3|1004
1655852100000|2022-06-21 22:55:00|13655.1|13652.6|13652.9|13650.7|13656.8|13653.8|13649.7|13647.5|694
1655852400000|2022-06-21 23:00:00|13652.7|13649.9|13653|13651.3|13654.3|13652.8|13647.5|13645.9|934
1655852700000|2022-06-21 23:05:00|13653.1|13651.2|13648.2|13647.2|13653.1|13651.6|13647|13646|933
1655853000000|2022-06-21 23:10:00|13648.5|13646.8|13658.7|13656.9|13659.7|13658.3|13647.6|13646.2|1350
1655853300000|2022-06-21 23:15:00|13658.8|13657|13657.2|13656.2|13658.8|13657.7|13655.4|13654.2|913
1655853600000|2022-06-21 23:20:00|13657.1|13656.1|13654.1|13652.6|13658|13656.7|13652.9|13651.6|790
1655853900000|2022-06-21 23:25:00|13654.5|13653.5|13646.9|13645.9|13655.2|13654.2|13644.8|13643.6|1054
1655854200000|2022-06-21 23:30:00|13646.8|13645.8|13644.7|13643|13652.2|13651.2|13642.8|13641.5|1011
1655854500000|2022-06-21 23:35:00|13644.3|13643.3|13641|13640|13646.2|13645.5|13639.6|13638.6|575
1655854800000|2022-06-21 23:40:00|13641.1|13640.1|13634.3|13633.3|13642.7|13641.4|13632.8|13631.8|747
1655855100000|2022-06-21 23:45:00|13634.4|13633.4|13640.4|13639.2|13642.8|13641.3|13634.3|13633.3|679
1655855400000|2022-06-21 23:50:00|13640.5|13639.3|13634.2|13633.2|13641.7|13640.3|13629.5|13628.4|934
1655855700000|2022-06-21 23:55:00|13634.1|13633.1|13632.3|13631.3|13634.2|13633.2|13625.6|13624.3|1052
1655856000000|2022-06-22 00:00:00|13632.5|13631|13639.3|13638.3|13639.7|13638.4|13624.9|13623.9|1339
1655856300000|2022-06-22 00:05:00|13639.2|13638.2|13642|13641|13645.3|13644.1|13636.6|13635.6|1176
1655856600000|2022-06-22 00:10:00|13641|13640.3|13635|13634|13644.1|13643|13633|13632.2|1229
1655856900000|2022-06-22 00:15:00|13634.9|13633.9|13634.6|13632.8|13643.1|13641.9|13625.5|13624.5|1442
1655857200000|2022-06-22 00:20:00|13634.5|13633|13632.6|13631.6|13637.4|13636.4|13630.8|13629.5|955
1655857500000|2022-06-22 00:25:00|13632.9|13631.4|13633.4|13632.4|13637.5|13636.3|13630.1|13628.7|831
1655857800000|2022-06-22 00:30:00|13633.3|13632.3|13637.9|13636.9|13645|13643.9|13633.3|13632.3|1306
1655858100000|2022-06-22 00:35:00|13638.1|13636.5|13641|13640|13641.5|13640.3|13635.3|13634|1246
1655858400000|2022-06-22 00:40:00|13641.2|13640.2|13640.6|13639.1|13645.9|13644.9|13638.6|13637.7|932
1655858700000|2022-06-22 00:45:00|13640.1|13639.2|13646.2|13645.2|13647.3|13646.1|13635.5|13634.3|1109
1655859000000|2022-06-22 00:50:00|13646.3|13645.3|13646.8|13645.1|13651.7|13650.3|13640.6|13638.9|1307
1655859300000|2022-06-22 00:55:00|13646.6|13644.9|13642.4|13641.4|13647.1|13646|13636.8|13635.9|1205
1655859600000|2022-06-22 01:00:00|13642.6|13641.1|13631.3|13630.3|13642.9|13641.9|13627.9|13626.8|1274
1655859900000|2022-06-22 01:05:00|13631.5|13630.8|13628.7|13627.7|13636|13634.8|13628.3|13627.3|1039
1655860200000|2022-06-22 01:10:00|13628.8|13627.8|13624.4|13623.4|13630.7|13629.7|13616.3|13615.3|1231
1655860500000|2022-06-22 01:15:00|13624.5|13623.5|13628.6|13627.6|13630.3|13629.3|13624.4|13623.4|1084
1655860800000|2022-06-22 01:20:00|13628.7|13627.9|13620.5|13619.5|13628.8|13627.9|13617.8|13616.5|1072
1655861100000|2022-06-22 01:25:00|13620.6|13619.6|13618.9|13617.9|13622.9|13621.9|13615.5|13614.5|909
1655861400000|2022-06-22 01:30:00|13619.2|13617.6|13615|13614|13622.8|13621.7|13609.3|13607.6|1160
1655861700000|2022-06-22 01:35:00|13614.6|13613.6|13616.1|13614.5|13620.1|13618.8|13612.4|13611.2|1029
1655862000000|2022-06-22 01:40:00|13615.7|13614.7|13609.9|13608.9|13618.3|13617|13607.9|13606.6|1423
1655862300000|2022-06-22 01:45:00|13610|13609|13617.8|13616.8|13620|13619|13609.9|13608.9|932
1655862600000|2022-06-22 01:50:00|13617.7|13616.7|13620.4|13619.4|13624.2|13623.2|13617.1|13616.1|947
1655862900000|2022-06-22 01:55:00|13620.3|13619.3|13618.6|13617.6|13623.2|13622.2|13616.1|13615.1|735
1655863200000|2022-06-22 02:00:00|13618.7|13617.7|13621.1|13620.1|13622.1|13621.1|13616.9|13615.9|1100
1655863500000|2022-06-22 02:05:00|13620.7|13619.7|13620.1|13619.1|13625.5|13624.5|13618.9|13617.9|948
1655863800000|2022-06-22 02:10:00|13620.2|13619.2|13623.2|13622.2|13624|13623|13620|13619|798
1655864100000|2022-06-22 02:15:00|13623.3|13622.3|13625.4|13624.4|13626.4|13625.4|13622.9|13621.9|562
1655864400000|2022-06-22 02:20:00|13625.3|13624.3|13620.9|13619.9|13625.9|13624.9|13619.8|13619|671
1655864700000|2022-06-22 02:25:00|13621|13620|13617.1|13616.1|13623.6|13622.9|13615.3|13614.3|993
1655865000000|2022-06-22 02:30:00|13617|13616|13618.6|13617.9|13619|13618|13611.1|13610.3|708
1655865300000|2022-06-22 02:35:00|13618.7|13618|13626|13625|13627.4|13626.4|13617.9|13617.2|671
1655865600000|2022-06-22 02:40:00|13626.1|13625.1|13621.8|13620.8|13626.4|13625.4|13619.7|13618.7|725
1655865900000|2022-06-22 02:45:00|13621.7|13620.7|13618.1|13617.1|13625.7|13624.7|13617|13616|875
1655866200000|2022-06-22 02:50:00|13617.9|13616.9|13619.6|13618.6|13622.2|13621.2|13615.8|13614.8|666
1655866500000|2022-06-22 02:55:00|13619.8|13618.8|13611|13610|13621.2|13620.2|13610.4|13609.7|748
1655866800000|2022-06-22 03:00:00|13611.1|13610.1|13613.5|13612.5|13618.4|13617.5|13611|13610|1033
1655867100000|2022-06-22 03:05:00|13613.6|13612.6|13608|13607|13615.6|13614.6|13605.7|13604.8|832
1655867400000|2022-06-22 03:10:00|13607.9|13606.9|13613.6|13612.6|13614.1|13613.1|13606.7|13605.9|782
1655867700000|2022-06-22 03:15:00|13613.5|13612.5|13611.7|13610.7|13614.7|13613.9|13605.5|13604.8|765
1655868000000|2022-06-22 03:20:00|13611.5|13610.8|13614.5|13613.5|13615.4|13614.5|13611.4|13610.6|590
1655868300000|2022-06-22 03:25:00|13614.6|13613.6|13615.3|13614.3|13617.9|13616.9|13614.2|13613.2|676
1655868600000|2022-06-22 03:30:00|13615.2|13614.2|13612.8|13611.8|13617.6|13616.6|13611.6|13610.6|653
1655868900000|2022-06-22 03:35:00|13612.7|13611.7|13607.4|13606.4|13613.7|13612.8|13605.9|13604.9|636
1655869200000|2022-06-22 03:40:00|13607.6|13606.6|13607.8|13606.8|13610.2|13609.2|13606.8|13605.9|698
1655869500000|2022-06-22 03:45:00|13607.7|13606.7|13615.5|13614.5|13615.7|13614.7|13606.6|13605.7|702
1655869800000|2022-06-22 03:50:00|13615.6|13614.6|13617.8|13616.8|13619.5|13618.5|13614.3|13613.3|803
1655870100000|2022-06-22 03:55:00|13617.7|13616.7|13620.9|13619.9|13621.8|13621.1|13617.7|13616.7|575
1655870400000|2022-06-22 04:00:00|13621|13620|13621|13620|13622.2|13621.3|13618.4|13617.6|461
1655870700000|2022-06-22 04:05:00|13620.8|13620.1|13619|13618|13621.4|13620.7|13618.2|13617.3|471
1655871000000|2022-06-22 04:10:00|13619.1|13618.1|13622.6|13621.9|13624.3|13623.5|13618.9|13617.9|549
1655871300000|2022-06-22 04:15:00|13622.5|13621.8|13625.9|13625.2|13626.2|13625.5|13620.7|13619.7|689
1655871600000|2022-06-22 04:20:00|13625.7|13625|13624.6|13623.6|13628.5|13627.6|13624.3|13623.3|563
1655871900000|2022-06-22 04:25:00|13624.5|13623.5|13626.8|13625.8|13627.1|13626.1|13624.5|13623.5|471
1655872200000|2022-06-22 04:30:00|13626.9|13625.9|13628.2|13627.2|13628.3|13627.4|13625|13624.2|549
1655872500000|2022-06-22 04:35:00|13628.1|13627.1|13627.6|13626.6|13629.4|13628.5|13626.6|13625.8|549
1655872800000|2022-06-22 04:40:00|13627.7|13626.7|13632.1|13631.4|13632.9|13631.9|13627|13626|653
1655873100000|2022-06-22 04:45:00|13632.2|13631.5|13631.1|13630.1|13635.1|13634.3|13630|13629|792
1655873400000|2022-06-22 04:50:00|13631.2|13630.2|13623.7|13623|13634.3|13633.4|13623.1|13622.4|718
1655873700000|2022-06-22 04:55:00|13624.4|13623.7|13622.3|13621.6|13627.7|13626.7|13622.3|13621.6|546
1655874000000|2022-06-22 05:00:00|13622|13621.3|13623.1|13622.1|13624.5|13623.3|13616.1|13614.9|733
1655874300000|2022-06-22 05:05:00|13623|13622|13618.9|13617.9|13624.8|13623.9|13616.9|13616.1|563
1655874600000|2022-06-22 05:10:00|13618.8|13617.8|13621.4|13620.4|13622.1|13620.8|13614.9|13613.7|616
1655874900000|2022-06-22 05:15:00|13621|13620|13626.2|13625.5|13627.4|13626.4|13620.9|13619.8|659
1655875200000|2022-06-22 05:20:00|13626.6|13625.6|13622.4|13621.4|13627.6|13626.6|13622|13621.2|716
1655875500000|2022-06-22 05:25:00|13622.3|13621.3|13620.5|13619.5|13622.9|13621.9|13619.6|13618.8|517
1655875800000|2022-06-22 05:30:00|13620.4|13619.4|13623.2|13622.2|13627.2|13626.3|13620.2|13619.4|543
1655876100000|2022-06-22 05:35:00|13623.1|13622.1|13623.7|13622.7|13625.8|13624.8|13622|13621|701
1655876400000|2022-06-22 05:40:00|13624.2|13623.2|13629|13628.3|13629.7|13628.7|13623.1|13622.2|623
1655876700000|2022-06-22 05:45:00|13628.9|13628.2|13626.3|13625.3|13631.5|13630.5|13625.8|13624.8|671
1655877000000|2022-06-22 05:50:00|13626|13625.4|13631|13630.3|13632.2|13631.5|13626|13625.2|501
1655877300000|2022-06-22 05:55:00|13631.2|13630.2|13633.9|13632.8|13636.8|13635.7|13628.8|13627.8|711
1655877600000|2022-06-22 06:00:00|13634|13632.9|13636.1|13635.1|13639.1|13638.1|13629.3|13628.3|1120
1655877900000|2022-06-22 06:05:00|13636|13635|13641|13640|13641.6|13640.6|13634.1|13633.4|807
1655878200000|2022-06-22 06:10:00|13641.1|13640.1|13636.1|13635.1|13642.5|13641.5|13635.8|13635|715
1655878500000|2022-06-22 06:15:00|13635.3|13634.6|13640.7|13640|13642.7|13641.7|13633.6|13632.6|932
1655878800000|2022-06-22 06:20:00|13640.6|13639.9|13646.9|13645.9|13648.1|13647.1|13638.3|13637.5|819
1655879100000|2022-06-22 06:25:00|13647|13646|13643.8|13642.8|13647|13646|13639.4|13638.4|746
1655879400000|2022-06-22 06:30:00|13643.6|13642.6|13652.1|13651.1|13652.5|13651.5|13641.1|13640.4|1099
1655879700000|2022-06-22 06:35:00|13652.2|13651.2|13660.6|13659.6|13663.5|13662.3|13652.1|13651.1|1162
1655880000000|2022-06-22 06:40:00|13660.7|13659.7|13657.1|13656.4|13661.1|13660.2|13656.2|13655.3|922
1655880300000|2022-06-22 06:45:00|13657|13656.3|13652.2|13651.2|13658.2|13657.4|13645.8|13644.8|1052
1655880600000|2022-06-22 06:50:00|13652.1|13651.1|13654.3|13653.3|13658.8|13657.7|13650.6|13649.4|959
1655880900000|2022-06-22 06:55:00|13654.2|13653.2|13649.5|13648.5|13655.3|13654.4|13645.8|13644.5|1102
1655881200000|2022-06-22 07:00:00|13649.6|13648.6|13643.4|13642.4|13649.6|13648.6|13638|13637|1457
1655881500000|2022-06-22 07:05:00|13643.3|13642.3|13627.7|13626.7|13645.6|13644.3|13624.1|13623.1|1643
1655881800000|2022-06-22 07:10:00|13628|13626.3|13636.5|13634.9|13638.1|13636.7|13624.5|13623.3|1432
1655882100000|2022-06-22 07:15:00|13636.2|13635.2|13639.3|13637.7|13642.6|13641.3|13634.8|13633.5|1688
1655882400000|2022-06-22 07:20:00|13639.5|13637.8|13629|13628|13642.2|13641.2|13628.5|13627.5|1475
1655882700000|2022-06-22 07:25:00|13629.2|13627.7|13631.7|13630.7|13633.8|13632.7|13626.1|13625.1|1343
1655883000000|2022-06-22 07:30:00|13632|13630.4|13636.1|13634.3|13638.6|13637.4|13630.2|13628.8|1595
1655883300000|2022-06-22 07:35:00|13635.6|13634.6|13631|13629.3|13640.8|13639.6|13629.8|13628.8|1206
1655883600000|2022-06-22 07:40:00|13630.2|13629.2|13624.1|13623.1|13631.1|13630.1|13617.6|13616.6|1510
1655883900000|2022-06-22 07:45:00|13624|13623|13621.1|13620.1|13626.3|13625.3|13618.5|13617.4|1022
1655884200000|2022-06-22 07:50:00|13621|13620|13628.1|13627.1|13629.5|13628.2|13620.7|13619.6|1217
1655884500000|2022-06-22 07:55:00|13628|13627|13624.5|13622.9|13631|13629.8|13622.7|13621.5|1031
1655884800000|2022-06-22 08:00:00|13624.4|13623.3|13615.3|13614.3|13627.7|13626.5|13612.7|13610.9|1673
1655885100000|2022-06-22 08:05:00|13615.6|13614|13622.6|13621.6|13624.8|13624|13614.8|13613.7|1086
1655885400000|2022-06-22 08:10:00|13622.8|13621.8|13626.9|13625.9|13628.3|13627|13622.3|13621.2|1080
1655885700000|2022-06-22 08:15:00|13626.8|13625.8|13625.5|13624.5|13631.5|13630.5|13625|13623.9|1127
1655886000000|2022-06-22 08:20:00|13625.4|13624.4|13624.7|13623.1|13626.4|13625.2|13619.3|13618.4|1148
1655886300000|2022-06-22 08:25:00|13624.4|13623.4|13623.3|13622.3|13624.7|13623.5|13616.6|13615.4|1245
1655886600000|2022-06-22 08:30:00|13623.4|13622.4|13626.4|13625.4|13627.5|13626.1|13621.5|13620.3|1094
1655886900000|2022-06-22 08:35:00|13626.7|13625.7|13628.4|13627.4|13631.4|13630.4|13624.5|13623.4|868
1655887200000|2022-06-22 08:40:00|13628.7|13627.2|13621.4|13619.8|13630.9|13629.6|13618.7|13617.6|911
1655887500000|2022-06-22 08:45:00|13621.3|13620.4|13616.2|13615.2|13622.9|13621.6|13614.2|13613|1139
1655887800000|2022-06-22 08:50:00|13616.3|13615.3|13621.9|13620.9|13622|13621.1|13615.7|13614.3|1032
1655888100000|2022-06-22 08:55:00|13621.8|13620.8|13625.9|13624.9|13627.4|13626.6|13620.8|13619.7|818
1655888400000|2022-06-22 09:00:00|13626.2|13624.7|13625.5|13624.5|13631.3|13630.1|13625|13624|827
1655888700000|2022-06-22 09:05:00|13625.6|13624.6|13620.2|13619.2|13626.1|13624.8|13619.8|13618.7|689
1655889000000|2022-06-22 09:10:00|13620.3|13619.3|13619.4|13618.4|13622.2|13621.2|13617.3|13616|864
1655889300000|2022-06-22 09:15:00|13619.5|13618.5|13617.9|13616.9|13623.6|13622.5|13617.9|13616.9|851
1655889600000|2022-06-22 09:20:00|13617.8|13616.8|13619.8|13619.1|13621.3|13620.1|13616.2|13615.2|894
1655889900000|2022-06-22 09:25:00|13619.6|13618.9|13619.8|13618.8|13621.3|13620.2|13616.3|13614.9|735
1655890200000|2022-06-22 09:30:00|13619.7|13618.7|13618.4|13617.4|13622.1|13621.1|13617.1|13616.2|1109
1655890500000|2022-06-22 09:35:00|13618.3|13617.3|13613.8|13612.8|13618.3|13617.3|13609.6|13608.5|991
1655890800000|2022-06-22 09:40:00|13613.9|13612.9|13600.7|13599.7|13618.1|13617|13598.4|13596.4|1165
1655891100000|2022-06-22 09:45:00|13600.8|13599.8|13589.8|13588.8|13604.2|13603.1|13582.5|13580.6|1529
1655891400000|2022-06-22 09:50:00|13589.9|13588.9|13593.9|13592.9|13594.5|13593.5|13584.9|13583.6|1070
1655891700000|2022-06-22 09:55:00|13594|13593|13598.7|13597.7|13599.8|13598.8|13590.8|13589.8|1221
1655892000000|2022-06-22 10:00:00|13599|13597.5|13600.7|13599.7|13603.4|13602.2|13592.5|13591.5|1133
1655892300000|2022-06-22 10:05:00|13601|13599.5|13609.8|13608.8|13610.2|13609|13600.3|13599.4|1035
1655892600000|2022-06-22 10:10:00|13609.9|13608.9|13617.2|13616.2|13621.4|13620.4|13608.6|13607.6|1094
1655892900000|2022-06-22 10:15:00|13617.3|13616.3|13615.5|13614.5|13618.1|13617|13612.1|13611.1|886
1655893200000|2022-06-22 10:20:00|13615|13614|13614.4|13613.4|13619.9|13618.8|13612.4|13611.2|834
1655893500000|2022-06-22 10:25:00|13614.7|13613.7|13621.6|13620.6|13622.9|13621.9|13614.7|13613.7|836
1655893800000|2022-06-22 10:30:00|13621.5|13620.5|13621.4|13620.4|13624.3|13623.4|13618.7|13617.7|814
1655894100000|2022-06-22 10:35:00|13621.2|13620.5|13619.5|13618.5|13621.6|13620.6|13617.9|13616.9|678
1655894400000|2022-06-22 10:40:00|13619.6|13618.6|13616.4|13615.4|13621.8|13620.8|13614.3|13613.4|862
1655894700000|2022-06-22 10:45:00|13616.5|13615.5|13615.3|13614.3|13616.7|13615.5|13612.7|13611.9|811
1655895000000|2022-06-22 10:50:00|13615.4|13614.4|13615.2|13614.2|13616.2|13614.9|13613.2|13612.2|874
1655895300000|2022-06-22 10:55:00|13615.1|13614.1|13611.9|13610.9|13616|13615.3|13611.7|13610.6|759
1655895600000|2022-06-22 11:00:00|13611.6|13611|13612.6|13611.6|13612.7|13611.7|13605.1|13603.9|928
1655895900000|2022-06-22 11:05:00|13612.5|13611.5|13604.4|13603.4|13612.6|13611.6|13603.9|13602.9|886
1655896200000|2022-06-22 11:10:00|13604.3|13603.3|13590.6|13589.6|13604.3|13603.3|13589.3|13588.2|1132
1655896500000|2022-06-22 11:15:00|13590.7|13589.7|13601.2|13599.6|13603|13601.9|13590.7|13589.7|1353
1655896800000|2022-06-22 11:20:00|13601|13599.7|13607.5|13606.5|13608.7|13607.4|13600.9|13599.6|1031
1655897100000|2022-06-22 11:25:00|13607.9|13606.9|13622.8|13621.8|13624.9|13623.9|13607.9|13606.9|1401
1655897400000|2022-06-22 11:30:00|13622.9|13621.9|13614.8|13613.2|13623.2|13622.2|13612.1|13610.9|1355
1655897700000|2022-06-22 11:35:00|13614.7|13613.4|13618.8|13617.8|13619.8|13618.4|13612.9|13611.9|894
1655898000000|2022-06-22 11:40:00|13618.7|13617.7|13616.8|13615.8|13621.1|13620.1|13616.4|13615|822
1655898300000|2022-06-22 11:45:00|13616.7|13615.7|13616.6|13615.6|13617.8|13616.8|13609.7|13608.4|998
1655898600000|2022-06-22 11:50:00|13616.8|13615.8|13614.4|13612.9|13619.6|13618.6|13612.1|13610.9|968
1655898900000|2022-06-22 11:55:00|13614.6|13613.1|13605.6|13604.6|13615|13613.8|13604.1|13603.1|1081
1655899200000|2022-06-22 12:00:00|13605.7|13604.7|13604.7|13603.7|13610.7|13609.9|13598.1|13597.4|1239
1655899500000|2022-06-22 12:05:00|13604.6|13603.6|13602.9|13601.4|13606.9|13605.9|13597.9|13596.9|911
1655899800000|2022-06-22 12:10:00|13602.6|13601.6|13603.2|13602.2|13607.3|13606.2|13602|13600.9|1118
1655900100000|2022-06-22 12:15:00|13602.9|13601.9|13601.6|13600.6|13605.4|13604.1|13598.6|13597.6|1086
1655900400000|2022-06-22 12:20:00|13601.5|13600.5|13600.1|13599.1|13605.9|13604.9|13592.7|13591.7|1082
1655900700000|2022-06-22 12:25:00|13600|13599|13595.2|13594.5|13601.5|13600.5|13591.5|13590.6|1116
1655901000000|2022-06-22 12:30:00|13595.4|13594.7|13602.2|13600.6|13602.5|13600.9|13589.1|13588.1|1492
1655901300000|2022-06-22 12:35:00|13602.8|13601.2|13588|13587|13603.3|13601.4|13585|13583.8|1442
1655901600000|2022-06-22 12:40:00|13588.1|13587.1|13589.9|13588.9|13595.5|13593.7|13584.5|13583.5|1698
1655901900000|2022-06-22 12:45:00|13590.5|13589.2|13593.2|13592.2|13594|13592.9|13584.4|13583|1728
1655902200000|2022-06-22 12:50:00|13593.1|13592.1|13584.3|13583.3|13598.7|13597.5|13584.2|13583.2|1705
1655902500000|2022-06-22 12:55:00|13584.4|13583.4|13580.4|13579.7|13587.1|13585.8|13575.2|13574.2|1605
1655902800000|2022-06-22 13:00:00|13580.6|13579.6|13577.3|13576.3|13585|13583.7|13569|13567.7|1870
1655903100000|2022-06-22 13:05:00|13577.2|13576.2|13591.9|13590.9|13593.6|13591.9|13576.4|13575.1|1758
1655903400000|2022-06-22 13:10:00|13592.3|13591.3|13583.8|13583.1|13593.1|13591.8|13582.9|13582|1283
1655903700000|2022-06-22 13:15:00|13583.6|13582.9|13591.1|13589.5|13593|13591.6|13578.3|13577.6|1504
1655904000000|2022-06-22 13:20:00|13591|13589.4|13607.8|13606.8|13609.2|13607.9|13588.4|13587.3|1720
1655904300000|2022-06-22 13:25:00|13607.7|13606.2|13602.1|13600.3|13608.7|13607.5|13595.9|13594.3|1669
1655904600000|2022-06-22 13:30:00|13601.6|13600.1|13604.9|13603.9|13620.4|13618.6|13594.2|13592.2|2370
1655904900000|2022-06-22 13:35:00|13605.3|13603.6|13594.9|13593.9|13608.6|13607.2|13593.2|13592.2|1862
1655905200000|2022-06-22 13:40:00|13595.1|13593.6|13584.7|13583.1|13597.7|13596.7|13576.7|13575.9|2058
1655905500000|2022-06-22 13:45:00|13584.4|13583.4|13579.3|13578.3|13592.9|13591.6|13579|13577.9|1647
1655905800000|2022-06-22 13:50:00|13579.2|13578.2|13583|13582|13590.8|13589.2|13579|13578|1524
1655906100000|2022-06-22 13:55:00|13583.3|13582.3|13585.6|13583.7|13592.7|13591.7|13579.8|13578.7|1515
1655906400000|2022-06-22 14:00:00|13585.4|13583.9|13590.8|13589.3|13591.3|13590|13581.7|13580.4|1936
1655906700000|2022-06-22 14:05:00|13590.6|13589.6|13584|13583|13597.7|13596.8|13583.2|13581.8|1619
1655907000000|2022-06-22 14:10:00|13584.1|13583.1|13586.8|13585.8|13587.3|13586.1|13579.2|13578.5|1338
1655907300000|2022-06-22 14:15:00|13587.3|13585.7|13597.1|13596.1|13597.6|13596.7|13585|13584|1312
1655907600000|2022-06-22 14:20:00|13597|13596|13594.8|13593.8|13602.1|13600.7|13590.7|13589.7|1315
1655907900000|2022-06-22 14:25:00|13594.9|13593.9|13598.9|13598.2|13601.7|13600.5|13594.1|13593.1|1387
1655908200000|2022-06-22 14:30:00|13599.4|13598.4|13608.8|13607.8|13609.4|13608.4|13599.3|13598.4|1277
1655908500000|2022-06-22 14:35:00|13608.9|13607.9|13602.1|13601.1|13613.5|13611.9|13600.7|13599.7|1385
1655908800000|2022-06-22 14:40:00|13602|13601|13590.1|13589.1|13602.2|13601.2|13588.1|13586.9|1209
1655909100000|2022-06-22 14:45:00|13590.2|13589.5|13584.2|13582.5|13592.7|13591.8|13582|13581|1313
1655909400000|2022-06-22 14:50:00|13583.9|13582.9|13583.1|13582.1|13588.1|13586.8|13578.1|13577.4|1352
1655909700000|2022-06-22 14:55:00|13583.2|13582.2|13585|13584.3|13586.5|13585.7|13575.8|13574.8|1212
1655910000000|2022-06-22 15:00:00|13585.3|13584.7|13585.9|13584.9|13591.3|13590|13583.2|13582|1282
1655910300000|2022-06-22 15:05:00|13585.8|13584.8|13582.9|13581.9|13587.5|13586.1|13579.6|13578.6|1030
1655910600000|2022-06-22 15:10:00|13583.3|13582.3|13577.5|13576.5|13584.4|13583.6|13575.9|13574.7|1165
1655910900000|2022-06-22 15:15:00|13577.7|13576.7|13584.4|13583.4|13586.2|13584.9|13577|13576.2|807
1655911200000|2022-06-22 15:20:00|13584.3|13583.3|13585.4|13584.4|13589.5|13588.5|13582|13581|1122
1655911500000|2022-06-22 15:25:00|13585.3|13584.3|13583.1|13582.1|13586.8|13585.9|13581.4|13580.7|902
1655911800000|2022-06-22 15:30:00|13583.2|13582.2|13589|13588.3|13590.1|13589.1|13583.1|13582.1|1009
1655912100000|2022-06-22 15:35:00|13588.9|13588.2|13591.7|13590.7|13593.3|13592.3|13588.6|13587.9|810
1655912400000|2022-06-22 15:40:00|13591.6|13590.6|13593.5|13592.8|13593.7|13593|13590.7|13589.7|687
1655912700000|2022-06-22 15:45:00|13593.7|13593|13596.3|13595.3|13597.1|13596.1|13592.5|13591.7|856
1655913000000|2022-06-22 15:50:00|13596.2|13595.2|13603.1|13602.4|13604.8|13604|13595.7|13594.5|1011
1655913300000|2022-06-22 15:55:00|13602.9|13602.2|13607.2|13606.5|13608.6|13607.9|13602.7|13602|869
1655913600000|2022-06-22 16:00:00|13607.1|13606.4|13607.7|13607|13610.6|13609.8|13605.2|13604.4|932
1655913900000|2022-06-22 16:05:00|13607.8|13607.1|13606.8|13606.1|13607.8|13607.1|13604.4|13603.5|856
1655914200000|2022-06-22 16:10:00|13606.6|13605.9|13604.9|13603.9|13607.4|13606.7|13601.1|13599.8|961
1655914500000|2022-06-22 16:15:00|13605|13604|13609.3|13608.6|13609.7|13608.8|13605|13604|774
1655914800000|2022-06-22 16:20:00|13609.2|13608.5|13607.9|13606.9|13609.3|13608.6|13606.5|13605.5|738
1655915100000|2022-06-22 16:25:00|13608.3|13607.6|13615|13614|13615.5|13614.8|13607.4|13606.3|770
1655915400000|2022-06-22 16:30:00|13615.2|13614.5|13616.8|13615.8|13619.4|13618.7|13615.2|13614.3|563
1655915700000|2022-06-22 16:35:00|13617.1|13616.1|13615.9|13615.2|13619.9|13619.1|13615.8|13615.1|532
1655916000000|2022-06-22 16:40:00|13615.8|13615.1|13617.7|13617|13617.9|13617.1|13615.8|13615|514
1655916300000|2022-06-22 16:45:00|13617.8|13617.1|13616.9|13615.9|13618.3|13617.4|13616.1|13615.3|507
1655916600000|2022-06-22 16:50:00|13617|13616.3|13617.8|13616.8|13620.2|13619.4|13616.3|13615.5|630
1655916900000|2022-06-22 16:55:00|13617.6|13616.9|13624.3|13623.3|13624.5|13623.8|13617.5|13616.8|667
1655917200000|2022-06-22 17:00:00|13624.2|13623.2|13623.6|13622.6|13624.7|13624|13621.5|13620.6|867
1655917500000|2022-06-22 17:05:00|13623.5|13622.5|13626.5|13625.5|13627.2|13626.2|13622.6|13621.7|565
1655917800000|2022-06-22 17:10:00|13626.6|13625.6|13629.7|13628.7|13629.8|13628.9|13623.1|13622.1|604
1655918100000|2022-06-22 17:15:00|13629.6|13628.6|13624.9|13623.9|13629.7|13628.7|13624.1|13622.8|488
1655918400000|2022-06-22 17:20:00|13625|13624|13625.4|13624.4|13627.3|13626.3|13621.7|13620.8|748
1655918700000|2022-06-22 17:25:00|13625.6|13624.6|13619.4|13618.4|13625.9|13624.9|13618.1|13617.1|856
1655919000000|2022-06-22 17:30:00|13619.5|13618.5|13614.7|13613.2|13619.5|13618.5|13613.2|13612.2|854
1655919300000|2022-06-22 17:35:00|13614.5|13612.9|13614.8|13613.8|13615.7|13614.6|13612.6|13611.5|670
1655919600000|2022-06-22 17:40:00|13614.7|13613.7|13612.9|13612.2|13615.3|13614.2|13612|13610.7|522
1655919900000|2022-06-22 17:45:00|13613|13612|13611.9|13611.2|13615.2|13614.1|13611.1|13610.1|479
1655920200000|2022-06-22 17:50:00|13611.7|13611|13614.8|13614.1|13614.8|13614.1|13611.5|13610.6|530
1655920500000|2022-06-22 17:55:00|13614.6|13613.9|13616.2|13615.2|13618.3|13617.3|13613.1|13612.2|721
1655920800000|2022-06-22 18:00:00|13616.3|13615.3|13623.2|13622.5|13625.7|13624.7|13615.7|13614.8|853
1655921100000|2022-06-22 18:05:00|13623.1|13622.4|13629.2|13628.5|13629.7|13629|13623|13622.1|631
1655921400000|2022-06-22 18:10:00|13629.3|13628.6|13626|13625|13630.9|13630.1|13624.8|13624|756
1655921700000|2022-06-22 18:15:00|13625.7|13624.7|13625.8|13625.1|13628|13627.2|13625|13624|573
1655922000000|2022-06-22 18:20:00|13625.9|13625.2|13622.3|13621.6|13626.1|13625.2|13622|13621.1|530
1655922300000|2022-06-22 18:25:00|13622.2|13621.5|13623.2|13622.2|13625.2|13624.5|13622.2|13621.4|378
1655922600000|2022-06-22 18:30:00|13623.3|13622.6|13624.3|13623.6|13624.8|13624.1|13621.7|13620.9|367
1655922900000|2022-06-22 18:35:00|13624.2|13623.5|13624.1|13623.1|13624.6|13623.7|13619.2|13618|644
1655923200000|2022-06-22 18:40:00|13624.2|13623.2|13623.1|13622.1|13624.2|13623.2|13622.2|13621.2|381
1655923500000|2022-06-22 18:45:00|13623|13622|13625.8|13624.8|13626.5|13625.1|13622.8|13621.8|589
1655923800000|2022-06-22 18:50:00|13625.9|13624.9|13627.6|13626.6|13628.6|13627.6|13624.7|13623.7|473
1655924100000|2022-06-22 18:55:00|13627.5|13626.5|13627.7|13626.7|13629|13628|13626.6|13625.3|772
1655924400000|2022-06-22 19:00:00|13627.3|13626.6|13623.9|13622.9|13627.7|13626.9|13622.7|13621.2|598
1655924700000|2022-06-22 19:05:00|13623.8|13622.8|13619.6|13618.6|13624.4|13623.5|13619.5|13618.3|559
1655925000000|2022-06-22 19:10:00|13619.7|13618.7|13620|13619.3|13620.5|13619.7|13618|13617.2|422
1655925300000|2022-06-22 19:15:00|13620.1|13619.4|13619.1|13618.1|13622.4|13621.5|13619|13617.8|440
1655925600000|2022-06-22 19:20:00|13619|13618|13621.2|13620.2|13621.8|13621|13617.8|13617|412
1655925900000|2022-06-22 19:25:00|13621.3|13620.3|13620.5|13619.8|13622.1|13621|13617.9|13617|371
1655926200000|2022-06-22 19:30:00|13620.6|13619.9|13620.3|13619.6|13622.2|13621.3|13619.1|13618.4|369
1655926500000|2022-06-22 19:35:00|13620.2|13619.5|13618.3|13617.3|13621.9|13620.9|13617.6|13616.7|390
1655926800000|2022-06-22 19:40:00|13618.4|13617.4|13617.9|13616.9|13618.6|13617.8|13614.8|13613.7|498
1655927100000|2022-06-22 19:45:00|13617.8|13616.8|13614.9|13613.9|13618.3|13617|13614.6|13613.5|533
1655927400000|2022-06-22 19:50:00|13615|13614|13618|13617.3|13618.9|13618.1|13613.6|13612.9|510
1655927700000|2022-06-22 19:55:00|13618.2|13617.2|13624.6|13623.6|13624.6|13623.6|13617.1|13616.3|650
1655928000000|2022-06-22 20:00:00|13624.5|13623.5|13623.2|13622.2|13627.3|13625.6|13622.9|13622|588
1655928300000|2022-06-22 20:05:00|13622.3|13621.6|13620.8|13620.1|13624.7|13623.5|13620.1|13619|262
1655928600000|2022-06-22 20:10:00|13620.9|13619.9|13623.9|13622.9|13625|13624.1|13620.7|13619.3|231
1655928900000|2022-06-22 20:15:00|13623.8|13622.8|13624.1|13623.1|13624.3|13623.4|13622.9|13621.9|126
1655929200000|2022-06-22 20:20:00|13624|13623.3|13626.6|13625.6|13627.7|13626.6|13623.9|13623|337
1655929500000|2022-06-22 20:25:00|13626.5|13625.5|13624.8|13624.1|13627.1|13626.1|13623.2|13621.7|634
1655929800000|2022-06-22 20:30:00|13624.9|13623.9|13624|13623|13626.2|13624.9|13624|13622.2|456
1655930100000|2022-06-22 20:35:00|13624.2|13622.5|13622.3|13621.3|13624.6|13623.1|13622.1|13620.8|328
1655930400000|2022-06-22 20:40:00|13622.4|13621.4|13622.6|13621.1|13623.4|13622.2|13621.6|13619.9|421
1655930700000|2022-06-22 20:45:00|13622.7|13621|13622.1|13620.2|13624.3|13622.5|13621.6|13620|535
1655931000000|2022-06-22 20:50:00|13622|13620.6|13621.6|13620.6|13623.6|13621.7|13620.7|13619|969
1655931300000|2022-06-22 20:55:00|13622.3|13620.2|13629.1|13623.1|13629.1|13624.4|13621.1|13618.2|576
1655931600000|2022-06-22 21:00:00|13630.1|13624.1|13626.1|13620.1|13632|13626|13625.4|13619.4|38
1655931900000|2022-06-22 21:05:00|13626|13620|13626|13620|13626.4|13620.4|13625.8|13619.8|97
1655932200000|2022-06-22 21:10:00|13625.6|13620.4|13625.2|13620.1|13626.4|13620.5|13624.4|13619.3|533
1655932500000|2022-06-22 21:15:00|13625|13620.2|13614|13608|13625.9|13620.6|13608.7|13602.7|641
1655932800000|2022-06-22 21:20:00|13614.2|13608.2|13616.8|13610.8|13619.5|13613.5|13609.2|13603.2|1311
1655933100000|2022-06-22 21:25:00|13616.7|13610.7|13614.3|13608.3|13618.5|13612.5|13613.9|13607.9|1336
1655933400000|2022-06-22 21:30:00|13616.8|13610.8|13622|13616|13622.6|13616.8|13616|13610|713
1655933700000|2022-06-22 21:35:00|13621.9|13615.9|13619.2|13613.2|13622.6|13617.2|13614.9|13608.9|714
1655934000000|2022-06-22 21:40:00|13619.1|13613.1|13619.2|13613.2|13619.4|13613.5|13618.1|13612.9|760
1655934300000|2022-06-22 21:45:00|13619.3|13613.3|13618.2|13612.2|13619.3|13614.8|13618|13612.1|647
1655934600000|2022-06-22 21:50:00|13618.3|13612.3|13616.4|13613.4|13618.6|13613.6|13616.2|13611.3|816
1655934900000|2022-06-22 21:55:00|13616.5|13613.3|13618.6|13612.6|13622.8|13618.2|13614|13608|746
1655935200000|2022-06-22 22:00:00|13618.4|13612.4|13615.1|13612.1|13621.6|13618.4|13614.9|13611.9|987
1655935500000|2022-06-22 22:05:00|13615.2|13612.2|13614.6|13611.7|13615.8|13613.3|13611.8|13609.2|606
1655935800000|2022-06-22 22:10:00|13614.7|13611.9|13614.4|13611.9|13615.4|13613.3|13612.8|13610.4|565
1655936100000|2022-06-22 22:15:00|13614.2|13612|13610.9|13608.9|13615.2|13613.1|13610.4|13608.9|639
1655936400000|2022-06-22 22:20:00|13611|13609|13612.9|13610.8|13614.1|13612.3|13610.5|13608.8|1019
1655936700000|2022-06-22 22:25:00|13613|13610.7|13609.4|13607.6|13614.1|13612.2|13607.9|13606.3|1026
1655937000000|2022-06-22 22:30:00|13608.9|13607.9|13606.1|13605.1|13610.9|13609.3|13606|13604.6|630
1655937300000|2022-06-22 22:35:00|13606.4|13604.4|13610.4|13608.6|13612.2|13610.5|13605.2|13603.7|554
1655937600000|2022-06-22 22:40:00|13610.2|13608.7|13610.3|13608.7|13611.4|13610.1|13609.4|13607.8|400
1655937900000|2022-06-22 22:45:00|13610|13609|13610.6|13608.9|13612.7|13611.3|13609.7|13607.9|419
1655938200000|2022-06-22 22:50:00|13610.7|13609.2|13614.1|13612.4|13614.3|13612.8|13609.7|13608.2|412
1655938500000|2022-06-22 22:55:00|13613.7|13612.7|13616.1|13614.2|13617.6|13616|13613.2|13611.2|617
1655938800000|2022-06-22 23:00:00|13615.6|13614.6|13617.2|13615.5|13618.3|13617.1|13615.5|13614.1|659
1655939100000|2022-06-22 23:05:00|13617|13615.6|13612.9|13611.3|13618|13616.7|13612.3|13610.8|698
1655939400000|2022-06-22 23:10:00|13612.8|13611.9|13606.6|13605|13614|13612.6|13606.3|13604.8|765
1655939700000|2022-06-22 23:15:00|13606.9|13605.6|13603.1|13602.4|13608.3|13607|13600.6|13599.6|669
1655940000000|2022-06-22 23:20:00|13603.4|13602.3|13600|13599|13604.3|13603.3|13599.5|13598.7|537
1655940300000|2022-06-22 23:25:00|13600.2|13598.7|13594.2|13593.2|13600.2|13598.9|13589.3|13588.3|833
1655940600000|2022-06-22 23:30:00|13594.3|13593.3|13597.4|13596.4|13599.2|13597.9|13594.1|13593.2|729
1655940900000|2022-06-22 23:35:00|13597.5|13596.5|13592.5|13591.5|13597.7|13596.8|13587.6|13586.6|797
1655941200000|2022-06-22 23:40:00|13592.4|13591.8|13593|13592|13596|13595|13591|13589.9|534
1655941500000|2022-06-22 23:45:00|13592.9|13591.9|13596.5|13595.5|13598.9|13597.8|13590.5|13589.5|609
1655941800000|2022-06-22 23:50:00|13596.6|13595.6|13602.1|13601.4|13602.1|13601.4|13595.5|13594.4|504
1655942100000|2022-06-22 23:55:00|13602|13601.3|13599.7|13599|13604.5|13603.4|13599.2|13598.1|606
1655942400000|2022-06-23 00:00:00|13599|13598.7|13606.4|13605.4|13610|13608.9|13590.1|13589.1|1439
1655942700000|2022-06-23 00:05:00|13606.2|13605.2|13609.8|13608.8|13614.1|13613.1|13606.2|13605.2|916
1655943000000|2022-06-23 00:10:00|13609.9|13608.9|13607.2|13606.2|13610.5|13609.5|13603|13602|914
1655943300000|2022-06-23 00:15:00|13607.6|13606.6|13610.6|13609.6|13615.2|13614.2|13605|13604|1092
1655943600000|2022-06-23 00:20:00|13610.7|13609.7|13611.9|13610.9|13614.4|13613.5|13609.5|13608.5|1047
1655943900000|2022-06-23 00:25:00|13611.8|13610.8|13613|13611.2|13616.6|13615.5|13610.3|13609.1|947
1655944200000|2022-06-23 00:30:00|13613.1|13611.5|13612.6|13611.6|13614.9|13613.6|13611.1|13610.1|913
1655944500000|2022-06-23 00:35:00|13612.9|13611.9|13607.8|13607.1|13615.5|13614.7|13606.3|13605.3|881
1655944800000|2022-06-23 00:40:00|13607.7|13607|13611.5|13610.8|13612.7|13611.7|13607.7|13606.8|968
1655945100000|2022-06-23 00:45:00|13611.4|13610.7|13612.4|13611.7|13613.2|13612.2|13608.6|13607.7|897
1655945400000|2022-06-23 00:50:00|13612.5|13611.8|13615.9|13614.9|13620.5|13619.5|13610.8|13609.9|1221
1655945700000|2022-06-23 00:55:00|13616.3|13614.6|13608.3|13606.8|13616.5|13615|13606.3|13605.3|1027
1655946000000|2022-06-23 01:00:00|13608|13607|13604.9|13603.9|13608.3|13607|13602.2|13601.2|789
1655946300000|2022-06-23 01:05:00|13605|13604|13596.1|13595.1|13605|13604|13591.6|13590.6|994
1655946600000|2022-06-23 01:10:00|13596|13595|13593|13592|13598.9|13597.9|13592.7|13591.9|959
1655946900000|2022-06-23 01:15:00|13592.9|13591.9|13588.6|13587.6|13596.8|13596|13586.7|13585.7|1226
1655947200000|2022-06-23 01:20:00|13588.7|13587.7|13585.8|13584.8|13590.1|13589.1|13583.7|13583|1208
1655947500000|2022-06-23 01:25:00|13585.6|13584.6|13582.9|13582.2|13587|13586.1|13580.2|13579.5|742
1655947800000|2022-06-23 01:30:00|13583|13582.3|13587.2|13586.2|13590.9|13589.9|13582.9|13582.2|1031
1655948100000|2022-06-23 01:35:00|13587.1|13586.1|13592.5|13591.5|13594.8|13593.9|13585.4|13584.5|1032
1655948400000|2022-06-23 01:40:00|13592.4|13591.4|13598.6|13597.9|13599|13598.2|13591.6|13590.9|1004
1655948700000|2022-06-23 01:45:00|13598.7|13598|13591.7|13590.7|13599.2|13598.5|13591|13590|886
1655949000000|2022-06-23 01:50:00|13591.6|13590.6|13595.1|13594.1|13596.2|13595.1|13589.5|13588.5|999
1655949300000|2022-06-23 01:55:00|13595|13594|13583.3|13582.3|13595.5|13594.5|13579.7|13579|1048
1655949600000|2022-06-23 02:00:00|13583.4|13582.4|13583.7|13582.7|13587.7|13586.7|13580.8|13580|1040
1655949900000|2022-06-23 02:05:00|13583.8|13582.8|13586.3|13585.3|13587.8|13586.8|13583.6|13582.8|771
1655950200000|2022-06-23 02:10:00|13586.4|13585.4|13582.7|13582|13591.2|13590.2|13582.6|13581.9|955
1655950500000|2022-06-23 02:15:00|13582.8|13582.1|13569.1|13568.1|13582.8|13582.1|13564.5|13563.2|1359
1655950800000|2022-06-23 02:20:00|13569.4|13568.4|13567.3|13566.3|13572|13571.1|13566.1|13565.2|1022
1655951100000|2022-06-23 02:25:00|13567.5|13566.5|13578.5|13577.5|13582.2|13581.2|13567.4|13566.4|1130
1655951400000|2022-06-23 02:30:00|13578.8|13577.2|13578.3|13577.3|13580.6|13579.9|13574.8|13573.8|814
1655951700000|2022-06-23 02:35:00|13577.9|13576.9|13559.7|13558.2|13577.9|13577.1|13558.3|13557.3|1158
1655952000000|2022-06-23 02:40:00|13559.4|13558.4|13552.6|13551|13568|13567|13549.1|13548.1|1106
1655952300000|2022-06-23 02:45:00|13552.9|13551.3|13528.6|13527.6|13553.8|13552.4|13526.7|13525.5|1857
1655952600000|2022-06-23 02:50:00|13528.7|13527.7|13527.6|13526|13536.8|13535.2|13517.9|13516.9|1759
1655952900000|2022-06-23 02:55:00|13527.4|13526.4|13532.9|13531.9|13533.4|13532|13513.1|13512.1|1976
1655953200000|2022-06-23 03:00:00|13532.8|13531.8|13538.1|13537.1|13539.8|13538.3|13529.4|13528.5|1605
1655953500000|2022-06-23 03:05:00|13538.4|13536.8|13538.1|13537.1|13542|13540.7|13534.8|13533.7|1277
1655953800000|2022-06-23 03:10:00|13538.6|13537|13544.6|13543|13544.9|13543.6|13537.1|13535.9|1436
1655954100000|2022-06-23 03:15:00|13544.2|13542.9|13536.5|13535.5|13545.4|13544.4|13533.1|13531.9|1222
1655954400000|2022-06-23 03:20:00|13536.4|13535.4|13542.3|13541.3|13544.4|13543.3|13536.2|13535.1|964
1655954700000|2022-06-23 03:25:00|13542.1|13541.1|13541|13540|13544.2|13543.5|13537.8|13536.8|889
1655955000000|2022-06-23 03:30:00|13541.5|13540.5|13547.6|13546.6|13549.1|13548|13540.7|13539.9|1085
1655955300000|2022-06-23 03:35:00|13547.7|13546.7|13551.9|13550.9|13553.3|13552.6|13545.1|13544|1053
1655955600000|2022-06-23 03:40:00|13551.6|13550.6|13551.8|13550.8|13555.4|13554.4|13550.7|13550|731
1655955900000|2022-06-23 03:45:00|13551.9|13550.9|13547|13546|13553.6|13552.3|13545.2|13544.2|740
1655956200000|2022-06-23 03:50:00|13547.1|13546.1|13546.3|13545.3|13548.9|13547.9|13545.7|13544.4|495
1655956500000|2022-06-23 03:55:00|13546.5|13545.5|13535.2|13534.5|13546.7|13546|13534.4|13533.6|858
1655956800000|2022-06-23 04:00:00|13535.3|13534.2|13529.2|13528.2|13537.4|13536.5|13528.5|13527.3|831
1655957100000|2022-06-23 04:05:00|13529.4|13528.4|13534.3|13533.3|13535.8|13534.6|13526.6|13525.5|1018
1655957400000|2022-06-23 04:10:00|13534.4|13533.4|13540.7|13539.7|13542.5|13541.5|13534|13533|928
1655957700000|2022-06-23 04:15:00|13540.8|13539.8|13539.7|13538.7|13545.5|13544.5|13539|13538.1|703
1655958000000|2022-06-23 04:20:00|13539.5|13538.8|13540.2|13539.2|13541.1|13540.4|13537.5|13536.7|638
1655958300000|2022-06-23 04:25:00|13540.3|13539.3|13541.7|13541|13545.6|13544.4|13537.5|13536.7|807
1655958600000|2022-06-23 04:30:00|13541.6|13540.9|13545.7|13544.7|13548.5|13547.5|13541.5|13540.5|621
1655958900000|2022-06-23 04:35:00|13545.8|13544.8|13546.1|13545.1|13547.2|13546.2|13542.8|13541.9|550
1655959200000|2022-06-23 04:40:00|13546.2|13545.2|13548.1|13547.1|13551.8|13550.8|13546.1|13545.1|577
1655959500000|2022-06-23 04:45:00|13548.2|13547.2|13547.3|13546.3|13549.1|13548.1|13547.1|13546.1|443
1655959800000|2022-06-23 04:50:00|13547.4|13546.4|13543.6|13542.6|13549.2|13548.3|13542.1|13541.2|567
1655960100000|2022-06-23 04:55:00|13543.3|13542.7|13544.4|13543.4|13544.7|13543.7|13542.3|13541.4|638
1655960400000|2022-06-23 05:00:00|13544.5|13543.5|13543.8|13542.8|13548.4|13547.5|13542.3|13541.5|981
1655960700000|2022-06-23 05:05:00|13543.6|13542.9|13543|13542|13548.2|13547.4|13542.3|13541.6|699
1655961000000|2022-06-23 05:10:00|13542.9|13541.9|13538.2|13537.5|13544|13543|13537.8|13536.8|634
1655961300000|2022-06-23 05:15:00|13538.7|13537.7|13543.9|13542.9|13545.3|13544.6|13538.7|13537.6|662
1655961600000|2022-06-23 05:20:00|13543.8|13542.8|13544.8|13543.8|13546.9|13546|13543.4|13542.6|679
1655961900000|2022-06-23 05:25:00|13544.9|13543.9|13546.4|13545.4|13548.5|13547.4|13544.6|13543.8|534
1655962200000|2022-06-23 05:30:00|13546.3|13545.3|13548.3|13547.3|13551.1|13550.1|13545.5|13544.5|746
1655962500000|2022-06-23 05:35:00|13548.4|13547.4|13547.5|13546.5|13549.6|13548.8|13544.6|13543.9|675
1655962800000|2022-06-23 05:40:00|13547.4|13546.7|13554.7|13554|13555.9|13555.2|13545.5|13544.6|790
1655963100000|2022-06-23 05:45:00|13554.6|13553.9|13562.8|13561.8|13562.9|13562|13554.4|13553.5|867
1655963400000|2022-06-23 05:50:00|13562.6|13561.6|13560.4|13559.4|13562.9|13562.1|13555.4|13554.4|761
1655963700000|2022-06-23 05:55:00|13560.6|13559.6|13556.2|13555.2|13560.6|13559.6|13553.9|13553|654
1655964000000|2022-06-23 06:00:00|13556.3|13555.3|13570|13569|13570.7|13569.7|13555.5|13554.8|1054
1655964300000|2022-06-23 06:05:00|13569.7|13569.3|13572.8|13571.8|13578.4|13577.2|13569|13568|1067
1655964600000|2022-06-23 06:10:00|13572.7|13571.7|13581.6|13580|13585.3|13584.3|13566.6|13565.6|893
1655964900000|2022-06-23 06:15:00|13581.4|13580.4|13580.9|13579.9|13584|13582.8|13576.1|13575.1|1048
1655965200000|2022-06-23 06:20:00|13581|13580|13585.8|13584.8|13587.4|13586.6|13578.2|13577.3|834
1655965500000|2022-06-23 06:25:00|13586.4|13585.4|13587.3|13586.3|13587.9|13586.7|13581.3|13580.3|902
1655965800000|2022-06-23 06:30:00|13587.5|13586.5|13580.4|13579.4|13588.2|13587.2|13579.5|13578.1|931
1655966100000|2022-06-23 06:35:00|13580.7|13579.2|13576.3|13575.3|13581|13579.8|13575.8|13574.8|1019
1655966400000|2022-06-23 06:40:00|13576.2|13575.2|13582.1|13581.1|13584.6|13583.6|13575.3|13574.3|1005
1655966700000|2022-06-23 06:45:00|13582.2|13581.2|13582.4|13581.4|13588.2|13587.2|13580.8|13579.9|896
1655967000000|2022-06-23 06:50:00|13582.5|13581.5|13579.8|13578.8|13585.6|13584.6|13576.3|13575.3|1140
1655967300000|2022-06-23 06:55:00|13579.7|13578.7|13580.1|13579.1|13585.3|13584.2|13578.3|13577.3|981
1655967600000|2022-06-23 07:00:00|13580.2|13579.2|13582.2|13581.2|13586.4|13585.1|13575.7|13574.6|1409
1655967900000|2022-06-23 07:05:00|13582.5|13580.9|13583.7|13582.7|13586.4|13585.4|13579.6|13578.6|978
1655968200000|2022-06-23 07:10:00|13583.1|13582.1|13577.4|13576.4|13584|13583.3|13575.6|13574.7|957
1655968500000|2022-06-23 07:15:00|13577.2|13576.2|13569.1|13568.1|13577.2|13576.2|13559.2|13558.2|1826
1655968800000|2022-06-23 07:20:00|13569.2|13568.2|13574.5|13573.5|13575.5|13574.5|13567.3|13566.4|1290
1655969100000|2022-06-23 07:25:00|13574.6|13573.6|13569|13568|13574.7|13573.7|13567.5|13566.3|1130
1655969400000|2022-06-23 07:30:00|13569.1|13567.5|13556.4|13555.4|13570.7|13569.7|13545.9|13544.9|1911
1655969700000|2022-06-23 07:35:00|13556.2|13555.2|13548.6|13547.6|13557.3|13556.3|13539.1|13538|1493
1655970000000|2022-06-23 07:40:00|13548.7|13547.7|13534.9|13533.2|13551.9|13550.8|13534.2|13533.2|1428
1655970300000|2022-06-23 07:45:00|13534.5|13533.5|13537.9|13536.9|13541.7|13540.7|13531|13530|1458
1655970600000|2022-06-23 07:50:00|13537.8|13536.8|13544.3|13543.3|13547.8|13546.8|13537.2|13536|1228
1655970900000|2022-06-23 07:55:00|13544.4|13543.4|13537.4|13535.8|13546|13545|13537|13535.5|1282
1655971200000|2022-06-23 08:00:00|13536.9|13535.9|13553|13552|13554|13552.8|13536.9|13535.6|1388
1655971500000|2022-06-23 08:05:00|13552.6|13551.9|13552.3|13551.3|13556.8|13555.8|13549.7|13548.5|1293
1655971800000|2022-06-23 08:10:00|13552.4|13551.4|13564.7|13563.7|13567.7|13566.5|13552.3|13551.3|1278
1655972100000|2022-06-23 08:15:00|13564.6|13563.6|13562.1|13561.1|13567.3|13566.3|13557.3|13556|1110
1655972400000|2022-06-23 08:20:00|13561.9|13560.9|13558.8|13557.8|13566|13565|13556.5|13555.5|1047
1655972700000|2022-06-23 08:25:00|13558.9|13557.9|13561.8|13560.8|13566.7|13565.7|13558.6|13557.6|1238
1655973000000|2022-06-23 08:30:00|13561.7|13561|13557.6|13556.6|13563.5|13562.5|13555.7|13554.7|1324
1655973300000|2022-06-23 08:35:00|13557.8|13556.8|13549|13548|13560|13558.8|13547.3|13546.3|1310
1655973600000|2022-06-23 08:40:00|13549.1|13548.1|13544.4|13543.7|13553.9|13552.9|13543.1|13542|1226
1655973900000|2022-06-23 08:45:00|13544.3|13543.6|13540|13539|13547.8|13546.7|13538.4|13537.4|1514
1655974200000|2022-06-23 08:50:00|13540.1|13539.1|13536.3|13535.3|13542.7|13541.4|13533.8|13532.6|1383
1655974500000|2022-06-23 08:55:00|13536.2|13534.6|13544.8|13543.1|13545|13543.6|13532.8|13531.9|1106
1655974800000|2022-06-23 09:00:00|13544.7|13543|13536.5|13535.5|13547.4|13546.4|13536.5|13535.5|1273
1655975100000|2022-06-23 09:05:00|13536.3|13535.3|13533.7|13532.7|13540.2|13539.2|13532.1|13530.8|1071
1655975400000|2022-06-23 09:10:00|13533.8|13532.8|13542.1|13541.1|13543.4|13542.4|13533.5|13532.5|1188
1655975700000|2022-06-23 09:15:00|13542.5|13541.8|13544.1|13543.4|13544.3|13543.4|13538|13537|1030
1655976000000|2022-06-23 09:20:00|13544|13543.3|13549.9|13548.9|13550|13549|13539.8|13539|915
1655976300000|2022-06-23 09:25:00|13550|13548.4|13550.1|13549.4|13557.5|13556.3|13545.4|13544.2|927
1655976600000|2022-06-23 09:30:00|13550|13549.3|13545.1|13544.1|13551.1|13550.1|13541.1|13540.1|903
1655976900000|2022-06-23 09:35:00|13544.8|13543.8|13538|13537|13546.3|13545.5|13537.8|13536.8|743
1655977200000|2022-06-23 09:40:00|13537.9|13536.9|13540.3|13539.3|13540.6|13539.6|13535.5|13534.5|820
1655977500000|2022-06-23 09:45:00|13540.4|13539.4|13538.9|13537.9|13544.6|13543.3|13537.5|13536.5|924
1655977800000|2022-06-23 09:50:00|13539|13538|13530.8|13529.1|13540.6|13539.7|13530.3|13528.7|869
1655978100000|2022-06-23 09:55:00|13530.7|13529.5|13536.3|13534.6|13536.6|13535.5|13527.5|13526.3|1421
1655978400000|2022-06-23 10:00:00|13536.4|13534.7|13539.9|13538.9|13541.2|13540.2|13535.6|13534.4|1065
1655978700000|2022-06-23 10:05:00|13539.8|13538.8|13539.8|13538.8|13543.3|13542.1|13538.6|13537.5|717
1655979000000|2022-06-23 10:10:00|13539.9|13538.9|13540.4|13539.4|13543.3|13542.4|13539.5|13538.5|766
1655979300000|2022-06-23 10:15:00|13540.5|13539.5|13533.4|13532.7|13541.5|13540.5|13533.4|13532.7|869
1655979600000|2022-06-23 10:20:00|13533.5|13532.5|13529.9|13529.2|13535.7|13534.6|13529.7|13528.7|765
1655979900000|2022-06-23 10:25:00|13529.8|13529.1|13534.9|13533.9|13535.1|13534.1|13525.9|13524.9|888
1655980200000|2022-06-23 10:30:00|13535.1|13533.6|13536.5|13535.5|13538.6|13537.1|13533.7|13532.5|1168
1655980500000|2022-06-23 10:35:00|13536.6|13535.6|13532|13531|13536.9|13535.9|13527.7|13526.7|791
1655980800000|2022-06-23 10:40:00|13532.1|13531.1|13536.3|13535.3|13537.8|13536.3|13530.7|13529.3|899
1655981100000|2022-06-23 10:45:00|13536.2|13535.2|13539.6|13538.6|13542.5|13541.5|13536.2|13535.2|808
1655981400000|2022-06-23 10:50:00|13539.7|13538.7|13539.9|13538.9|13540.9|13540|13538.1|13537|698
1655981700000|2022-06-23 10:55:00|13539.7|13538.7|13538.3|13537.3|13539.8|13538.8|13534.7|13533.7|706
1655982000000|2022-06-23 11:00:00|13538.4|13537.4|13535.5|13534.5|13540.1|13539.2|13533.9|13532.9|768
1655982300000|2022-06-23 11:05:00|13535.3|13534.3|13537.8|13536.8|13539.2|13538.3|13535|13534|692
1655982600000|2022-06-23 11:10:00|13537.5|13536.5|13539.3|13538.3|13539.4|13538.5|13534.7|13533.7|689
1655982900000|2022-06-23 11:15:00|13539.4|13538.4|13542.3|13541.3|13546.8|13545.8|13539.2|13538.2|904
1655983200000|2022-06-23 11:20:00|13542.4|13541.4|13549.2|13548.5|13549.6|13548.7|13541.4|13540.6|596
1655983500000|2022-06-23 11:25:00|13549.9|13549.2|13545.6|13544.9|13549.9|13549.2|13545.4|13544.6|607
1655983800000|2022-06-23 11:30:00|13545.4|13544.7|13546.1|13545.4|13548.8|13547.8|13545.3|13544.6|768
1655984100000|2022-06-23 11:35:00|13546|13545.3|13551.1|13550.4|13551.1|13550.4|13545.7|13544.8|648
1655984400000|2022-06-23 11:40:00|13551.2|13550.5|13561.1|13560.1|13563.4|13562.4|13551.2|13550.5|1097
1655984700000|2022-06-23 11:45:00|13561.2|13560.2|13560.8|13559.8|13561.5|13560.5|13550.6|13549.7|1043
1655985000000|2022-06-23 11:50:00|13560.7|13559.7|13562.5|13561.5|13565.2|13564.3|13556.1|13555.4|730
1655985300000|2022-06-23 11:55:00|13562.4|13561.4|13559|13558|13563.8|13562.8|13555.7|13554.7|820
1655985600000|2022-06-23 12:00:00|13558.9|13557.9|13552.8|13551.8|13559.8|13558.6|13551.8|13550.8|920
1655985900000|2022-06-23 12:05:00|13552.7|13551.7|13547.9|13547.2|13555.3|13554.3|13547.2|13546.2|963
1655986200000|2022-06-23 12:10:00|13548|13547.3|13542.7|13542|13549.2|13548.3|13539.8|13538.8|924
1655986500000|2022-06-23 12:15:00|13542.6|13541.9|13540|13539.3|13543.8|13542.9|13535.7|13534.6|1000
1655986800000|2022-06-23 12:20:00|13540.2|13539.5|13522.3|13521.6|13540.2|13539.5|13521.9|13520.9|1388
1655987100000|2022-06-23 12:25:00|13522.6|13521.9|13515.5|13513.3|13526.5|13525.5|13514.4|13513|1236
1655987400000|2022-06-23 12:30:00|13516|13513.8|13503.6|13502.6|13518.4|13516.1|13500.1|13498.3|1937
1655987700000|2022-06-23 12:35:00|13503.5|13502.5|13503.6|13501.6|13506.3|13505.2|13488.6|13486.8|2033
1655988000000|2022-06-23 12:40:00|13503.5|13501.4|13507.9|13506.9|13512.4|13510.8|13501.8|13500.4|1881
1655988300000|2022-06-23 12:45:00|13508|13507|13504.4|13503.4|13508.5|13507|13497|13496|1679
1655988600000|2022-06-23 12:50:00|13505.1|13504.1|13505.2|13504.2|13515.3|13514|13502.7|13501.7|1536
1655988900000|2022-06-23 12:55:00|13505.1|13504.1|13496.1|13495.1|13506|13504.9|13488.3|13486.7|1693
1655989200000|2022-06-23 13:00:00|13496.7|13495.7|13489.3|13488.3|13498|13497|13479.7|13478.3|1777
1655989500000|2022-06-23 13:05:00|13489.2|13488.2|13490|13489|13491.1|13490.1|13480.9|13479.7|1673
1655989800000|2022-06-23 13:10:00|13490.2|13489.2|13494.9|13493.9|13496.2|13495.2|13480.3|13479.2|1476
1655990100000|2022-06-23 13:15:00|13495.1|13494.1|13490.9|13489.9|13500.3|13499|13490.9|13489.7|1388
1655990400000|2022-06-23 13:20:00|13490.7|13489.7|13483.4|13481.9|13491|13489.7|13477|13476|1645
1655990700000|2022-06-23 13:25:00|13483|13482|13481.3|13479.7|13487.9|13486.8|13475.8|13474.5|1743
1655991000000|2022-06-23 13:30:00|13481.4|13479.9|13473.6|13472.6|13488|13486.8|13471.1|13469.6|1889
1655991300000|2022-06-23 13:35:00|13473.8|13472.2|13483.1|13482.4|13483.2|13482.4|13469.5|13468.2|1592
1655991600000|2022-06-23 13:40:00|13483.4|13482.5|13493.5|13491.4|13495.4|13492.4|13483|13482.1|559
1655991900000|2022-06-23 13:45:00|13495.5|13493.3|13457.3|13456.3|13495.5|13493.3|13456.9|13455.2|1410
1655992200000|2022-06-23 13:50:00|13457.6|13456|13437.8|13436.8|13458.3|13456.8|13429.5|13427.9|1748
1655992500000|2022-06-23 13:55:00|13438|13437|13432|13430.3|13446|13444.5|13430.5|13428.9|1393
1655992800000|2022-06-23 14:00:00|13434.7|13433.7|13443.9|13442.9|13444.8|13443.1|13431.1|13428.7|914
1655993100000|2022-06-23 14:05:00|13443.8|13442.8|13447.2|13446.2|13451.4|13450.2|13440.7|13439.2|1890
1655993400000|2022-06-23 14:10:00|13447.3|13446.3|13452.3|13450.8|13456.5|13455.5|13447.3|13446.1|1522
1655993700000|2022-06-23 14:15:00|13452.5|13450.9|13463.4|13462.4|13464.7|13463.6|13448.7|13447.5|1692
1655994000000|2022-06-23 14:20:00|13463.3|13462.3|13456.5|13454.9|13464.8|13463.8|13453.8|13451.4|1760
1655994300000|2022-06-23 14:25:00|13456.6|13455|13469|13468|13474.1|13472.7|13455.3|13454.1|1695
1655994600000|2022-06-23 14:30:00|13469|13468.3|13483.2|13482.2|13488.3|13486.8|13464.6|13463.4|1734
1655994900000|2022-06-23 14:35:00|13483.1|13482.1|13472.4|13471.4|13488.1|13487|13472.4|13471.2|1583
1655995200000|2022-06-23 14:40:00|13472|13471|13468.2|13467.2|13480.5|13479.2|13466.3|13465.4|1428
1655995500000|2022-06-23 14:45:00|13468.3|13467.3|13466.1|13465.1|13471.4|13470.4|13461.7|13460.7|1171
1655995800000|2022-06-23 14:50:00|13463.3|13462.3|13447|13445.4|13467.5|13466.6|13445.2|13444.2|1272
1655996100000|2022-06-23 14:55:00|13447.1|13446.1|13447.3|13446.6|13450.3|13449.4|13442.3|13441.6|1610
1655996400000|2022-06-23 15:00:00|13447.4|13446.4|13461.3|13459.6|13466.7|13465.3|13446.1|13445.1|1732
1655996700000|2022-06-23 15:05:00|13461.5|13459.8|13459.4|13457.9|13471.3|13470.2|13459.2|13457.8|1607
1655997000000|2022-06-23 15:10:00|13459|13458|13445|13444|13465.7|13464.7|13443.8|13442.7|1474
1655997300000|2022-06-23 15:15:00|13444.8|13443.8|13458.9|13457.3|13459.3|13458.3|13444.3|13443.3|1513
1655997600000|2022-06-23 15:20:00|13458.6|13457.6|13467.4|13466.4|13468.4|13467.4|13453.8|13452.2|1686
1655997900000|2022-06-23 15:25:00|13467.6|13466.6|13460.6|13459|13469.1|13467.9|13458.4|13457.5|1607
1655998200000|2022-06-23 15:30:00|13460.7|13459.1|13463.9|13462.3|13468.3|13467.1|13455.2|13454.2|1658
1655998500000|2022-06-23 15:35:00|13463.8|13462.2|13471.4|13470.4|13474.2|13472.9|13463.6|13462.2|1477
1655998800000|2022-06-23 15:40:00|13471.3|13470.3|13468.1|13467.1|13471.9|13470.5|13462.7|13461.6|1342
1655999100000|2022-06-23 15:45:00|13468|13467|13474|13473|13475.8|13474.2|13463.8|13462.8|1341
1655999400000|2022-06-23 15:50:00|13473.9|13472.9|13473.1|13472.1|13474.7|13473.2|13469.3|13467.9|1312
1655999700000|2022-06-23 15:55:00|13473|13472|13473.5|13472.5|13478.6|13477.3|13467.1|13465.8|1450
1656000000000|2022-06-23 16:00:00|13473.6|13472.6|13477.4|13476.4|13484.2|13483|13471.7|13470.3|1827
1656000300000|2022-06-23 16:05:00|13477.3|13475.7|13476.1|13474.5|13477.8|13476.4|13470.3|13468.9|1523
1656000600000|2022-06-23 16:10:00|13476.2|13474.7|13477.2|13476.2|13478.3|13476.8|13472.8|13471.6|1049
1656000900000|2022-06-23 16:15:00|13477.5|13476|13482.9|13482.2|13483|13482.2|13475.4|13474.6|1144
1656001200000|2022-06-23 16:20:00|13482.8|13482.1|13481|13480|13485.6|13484.6|13477.9|13477.1|1111
1656001500000|2022-06-23 16:25:00|13481.1|13480.1|13480.4|13478.7|13486.6|13485.5|13474.9|13473.6|1364
1656001800000|2022-06-23 16:30:00|13479.7|13478.6|13471.1|13470.1|13480.4|13479|13470.5|13468.7|1300
1656002100000|2022-06-23 16:35:00|13470.9|13469.9|13471.5|13470|13473.5|13472.3|13469.3|13468.1|1225
1656002400000|2022-06-23 16:40:00|13471.2|13470.2|13469.3|13468.6|13474.6|13473.3|13468.1|13466.7|1177
1656002700000|2022-06-23 16:45:00|13469.7|13468.1|13473|13472|13475.1|13473.9|13467.2|13466.1|1183
1656003000000|2022-06-23 16:50:00|13472.7|13471.7|13475.6|13474.6|13476.2|13474.9|13471.8|13470.8|944
1656003300000|2022-06-23 16:55:00|13475.5|13474.5|13477.6|13476.6|13478.2|13476.9|13472.1|13470.4|1087
1656003600000|2022-06-23 17:00:00|13477|13476|13477.7|13475.9|13479.8|13478.5|13472.2|13470.7|1536
1656003900000|2022-06-23 17:05:00|13477.5|13475.7|13469.7|13467.9|13479.8|13478.5|13468.9|13467.9|1237
1656004200000|2022-06-23 17:10:00|13469.4|13468.4|13476.7|13475.7|13479.5|13477.9|13469.4|13468.4|1480
1656004500000|2022-06-23 17:15:00|13476.8|13475.8|13483.7|13482.7|13484.4|13483|13473.8|13472.2|1488
1656004800000|2022-06-23 17:20:00|13484|13482.4|13484.2|13482.4|13490.1|13488.4|13482.7|13481.4|1445
1656005100000|2022-06-23 17:25:00|13484.1|13482.5|13479.2|13478.2|13484.4|13483|13478.5|13477.2|1251
1656005400000|2022-06-23 17:30:00|13479.3|13478.3|13482.5|13481|13485.3|13483.9|13478.5|13477.1|1255
1656005700000|2022-06-23 17:35:00|13482.6|13480.8|13483.6|13481.9|13486.7|13485.3|13481.9|13480.5|849
1656006000000|2022-06-23 17:40:00|13483.5|13482|13486.7|13485.7|13487.8|13486.4|13483.1|13481.9|783
1656006300000|2022-06-23 17:45:00|13486.6|13485.6|13494.2|13492.7|13494.2|13492.9|13484.6|13483.3|961
1656006600000|2022-06-23 17:50:00|13494.4|13492.9|13499.9|13498.3|13500.2|13498.8|13492.7|13491.5|1351
1656006900000|2022-06-23 17:55:00|13499.4|13498.4|13499.3|13498.3|13499.7|13498.8|13496.3|13495.3|954
1656007200000|2022-06-23 18:00:00|13499.4|13498.4|13498.3|13497.3|13499.8|13498.6|13496.5|13495.8|927
1656007500000|2022-06-23 18:05:00|13498.4|13497.4|13497.4|13496.4|13498.5|13497.5|13494.6|13493.9|848
1656007800000|2022-06-23 18:10:00|13497.5|13496.5|13494.6|13493.9|13499.9|13498.8|13494.1|13493.1|808
1656008100000|2022-06-23 18:15:00|13494.8|13493.8|13496.7|13495.7|13497|13495.9|13494.3|13493.3|629
1656008400000|2022-06-23 18:20:00|13496.6|13495.6|13496.2|13495.5|13498.2|13497.3|13493.7|13492.8|604
1656008700000|2022-06-23 18:25:00|13495.9|13495.2|13496.7|13495.7|13497.7|13496.7|13494.2|13493.3|525
1656009000000|2022-06-23 18:30:00|13497.1|13495.5|13492.6|13491.9|13498.5|13497.3|13492.1|13491.1|803
1656009300000|2022-06-23 18:35:00|13492.8|13491.8|13494.2|13493.2|13497|13495.7|13492.7|13491.7|505
1656009600000|2022-06-23 18:40:00|13494.6|13493|13493.4|13492.4|13496.2|13495.2|13491.7|13490.6|901
1656009900000|2022-06-23 18:45:00|13493.5|13492.5|13495.8|13494.8|13499.1|13498.1|13493.1|13492.1|815
1656010200000|2022-06-23 18:50:00|13495.5|13494.5|13495.8|13494.8|13498.6|13497.2|13493.6|13492.6|782
1656010500000|2022-06-23 18:55:00|13496|13494.5|13496.4|13495.4|13499.3|13498.3|13495.2|13494.2|648
1656010800000|2022-06-23 19:00:00|13496.8|13495.2|13497.4|13496.4|13498.6|13497.4|13492.9|13491.9|1112
1656011100000|2022-06-23 19:05:00|13497.5|13496|13498.7|13497.7|13499.5|13498.7|13496.7|13495.4|675
1656011400000|2022-06-23 19:10:00|13498.9|13497.9|13498.8|13497.8|13499.8|13498.5|13497.7|13496.8|490
1656011700000|2022-06-23 19:15:00|13499|13497.5|13495.9|13494.9|13499.3|13498.4|13495.1|13494.1|601
1656012000000|2022-06-23 19:20:00|13496|13495|13497.7|13496.7|13498.5|13497.1|13493|13492.3|556
1656012300000|2022-06-23 19:25:00|13497.8|13496.8|13498.3|13497.6|13499|13498.2|13496.5|13495.5|357
1656012600000|2022-06-23 19:30:00|13498.2|13497.5|13495.8|13494.3|13499.3|13498.3|13495.5|13494.3|683
1656012900000|2022-06-23 19:35:00|13495.6|13494.6|13493.9|13492.9|13496.3|13495.3|13493.6|13492|551
1656013200000|2022-06-23 19:40:00|13493.8|13492.8|13493.4|13492.7|13495.8|13494.7|13491.3|13490.4|512
1656013500000|2022-06-23 19:45:00|13493.5|13492.4|13494.2|13493.2|13494.5|13493.5|13491.6|13490.7|487
1656013800000|2022-06-23 19:50:00|13494.5|13493.5|13494.8|13493.8|13495.5|13494.4|13491.3|13490.3|585
1656014100000|2022-06-23 19:55:00|13495|13494.1|13493.8|13492.8|13496.1|13495.1|13492.4|13491.1|587
1656014400000|2022-06-23 20:00:00|13494.5|13493.5|13493.2|13492.2|13494.8|13493.9|13491.8|13490.1|747
1656014700000|2022-06-23 20:05:00|13493.4|13491.8|13493.9|13492.9|13495.7|13494.7|13493|13491.7|289
1656015000000|2022-06-23 20:10:00|13494.2|13492.4|13496.2|13495.2|13496.9|13495.6|13493.7|13492.3|272
1656015300000|2022-06-23 20:15:00|13496.3|13495.3|13498|13497|13499.3|13498|13496.2|13494.9|352
1656015600000|2022-06-23 20:20:00|13497.9|13496.9|13499.4|13498.4|13499.8|13498.7|13497.5|13496.2|336
1656015900000|2022-06-23 20:25:00|13499.5|13498.5|13499.4|13498.4|13499.6|13498.8|13498.7|13497.6|210
1656016200000|2022-06-23 20:30:00|13499.3|13498.3|13499.1|13498.1|13499.9|13498.7|13498.8|13497.8|293
1656016500000|2022-06-23 20:35:00|13499|13498|13498.4|13497.4|13499.4|13498.3|13498.1|13497.1|135
1656016800000|2022-06-23 20:40:00|13498.2|13497.5|13498|13497|13499.4|13498.5|13497.3|13496.4|240
1656017100000|2022-06-23 20:45:00|13497.9|13496.9|13499.3|13497.5|13499.5|13498.1|13497|13495.7|471
1656017400000|2022-06-23 20:50:00|13499.4|13497.7|13498.6|13496.8|13499.9|13498.3|13498.4|13496.8|695
1656017700000|2022-06-23 20:55:00|13498.7|13496.9|13497.3|13493|13499.5|13496.9|13496.4|13491.9|465
1656018000000|2022-06-23 21:00:00|13497.7|13492.7|13496.4|13490.4|13498|13493.1|13496.4|13490.4|38
1656018300000|2022-06-23 21:05:00|13496.3|13490.3|13497.4|13491.5|13497.5|13491.8|13496.3|13490.3|89
1656018600000|2022-06-23 21:10:00|13497.1|13491.1|13496.7|13490.7|13497.5|13491.9|13496.3|13490.3|89
1656018900000|2022-06-23 21:15:00|13496.9|13490.9|13497.1|13491.1|13497.5|13492|13495.6|13489.6|118
1656019200000|2022-06-23 21:20:00|13497|13491|13497.2|13491.2|13497.4|13492.3|13496.4|13490.4|76
1656019500000|2022-06-23 21:25:00|13497.1|13491.1|13495.5|13491|13497.1|13491.5|13495.2|13489.8|414
1656019800000|2022-06-23 21:30:00|13495.6|13490.9|13495.2|13491.6|13496.5|13492.1|13493|13489.3|542
1656020100000|2022-06-23 21:35:00|13495.8|13492|13498.2|13493.8|13498.9|13494|13494.9|13491.2|828
1656020400000|2022-06-23 21:40:00|13498.5|13493.9|13499.9|13494|13500.5|13495.1|13497.1|13493|287
1656020700000|2022-06-23 21:45:00|13499.2|13494.3|13496.2|13492.3|13499.5|13494.6|13494.6|13490.8|899
1656021000000|2022-06-23 21:50:00|13495.9|13492|13497.8|13493.1|13498.8|13493.6|13495.6|13491.7|719
1656021300000|2022-06-23 21:55:00|13497.5|13493|13497.1|13492.3|13499|13493.6|13496.4|13491.5|717
1656021600000|2022-06-23 22:00:00|13496.9|13492.2|13496|13493.4|13499.5|13496.6|13495.5|13491.7|1177
1656021900000|2022-06-23 22:05:00|13495.9|13493.3|13495.6|13492.4|13496.7|13494.4|13493.3|13491.1|935
1656022200000|2022-06-23 22:10:00|13495.5|13492.5|13497.4|13495.5|13498.2|13496.3|13493.6|13491.4|914
1656022500000|2022-06-23 22:15:00|13497.7|13495.6|13496.3|13495.3|13497.9|13495.9|13495.6|13493.2|854
1656022800000|2022-06-23 22:20:00|13496.7|13494.7|13492.1|13489.8|13497|13495.1|13491.7|13489.4|1000
1656023100000|2022-06-23 22:25:00|13492.2|13489.7|13492.7|13491|13494|13492.2|13491.3|13489|798
1656023400000|2022-06-23 22:30:00|13492.3|13491.3|13484.4|13482.9|13493.8|13492|13484.1|13482.3|1147
1656023700000|2022-06-23 22:35:00|13484.3|13482.8|13483.9|13481.5|13488.9|13487.5|13481.8|13479.8|1071
1656024000000|2022-06-23 22:40:00|13483.6|13481.6|13478.7|13476.9|13484.9|13483.5|13476.6|13474.4|1561
1656024300000|2022-06-23 22:45:00|13478.8|13476.8|13480.1|13478.3|13485.7|13484.4|13478.7|13476.2|1160
1656024600000|2022-06-23 22:50:00|13480|13478.2|13486|13484.2|13486.1|13484.7|13480|13477.8|646
1656024900000|2022-06-23 22:55:00|13485.7|13484.7|13489.4|13486.9|13490.6|13488.8|13485.7|13483.6|777
1656025200000|2022-06-23 23:00:00|13489.3|13487|13486.6|13485|13492.1|13490.2|13485|13483.7|933
1656025500000|2022-06-23 23:05:00|13486.5|13484.9|13484.2|13482.5|13487.8|13486.5|13483.4|13482.1|1045
1656025800000|2022-06-23 23:10:00|13484.3|13482.6|13486.2|13484.7|13486.8|13485.5|13483.8|13482.5|912
1656026100000|2022-06-23 23:15:00|13485.9|13484.6|13483.2|13482.2|13487.8|13486.8|13481.4|13480.4|426
1656026400000|2022-06-23 23:20:00|13483.1|13482.1|13484.8|13483.8|13485.6|13484.3|13482.6|13481.3|455
1656026700000|2022-06-23 23:25:00|13484.7|13483.7|13483.4|13482|13488.6|13487.7|13482.3|13481.3|357
1656027000000|2022-06-23 23:30:00|13483.3|13482.1|13491.1|13490.1|13496.6|13495.3|13483.2|13481.5|1097
1656027300000|2022-06-23 23:35:00|13491.2|13490.2|13487.5|13485.9|13493.1|13491.9|13486.7|13485.3|658
1656027600000|2022-06-23 23:40:00|13487.3|13486.3|13484.1|13483.1|13487.8|13486.5|13483.7|13482.5|534
1656027900000|2022-06-23 23:45:00|13484.7|13483.7|13490.9|13489.9|13492.1|13490.9|13484|13483|462
1656028200000|2022-06-23 23:50:00|13490.8|13489.8|13489.1|13488.1|13492.4|13491.4|13488.7|13487.6|440
1656028500000|2022-06-23 23:55:00|13489|13488|13482.8|13481.8|13489.1|13488.2|13481.7|13480.8|441
1656028800000|2022-06-24 00:00:00|13482.6|13481.6|13473.1|13472.1|13482.7|13481.7|13466|13465|1350
1656029100000|2022-06-24 00:05:00|13473.5|13472.5|13478|13477|13479.6|13478.7|13472.9|13471.9|1165
1656029400000|2022-06-24 00:10:00|13477.9|13476.9|13486.7|13485.7|13488.3|13487.3|13476.9|13475.9|942
1656029700000|2022-06-24 00:15:00|13487.3|13486.3|13508.3|13507.3|13510.3|13509.4|13486.3|13485.3|1318
1656030000000|2022-06-24 00:20:00|13508.1|13507.1|13507.1|13506.4|13512.4|13511.4|13503.8|13502.8|1144
1656030300000|2022-06-24 00:25:00|13507.3|13506.3|13512.1|13511.1|13515.7|13514.7|13507.2|13506|933
1656030600000|2022-06-24 00:30:00|13512|13511|13519.8|13518.8|13523.3|13522.5|13511.9|13510.9|1244
1656030900000|2022-06-24 00:35:00|13519.7|13518.7|13514.3|13513.6|13521.2|13520.2|13512.4|13511.4|917
1656031200000|2022-06-24 00:40:00|13514.4|13513.4|13514.5|13513.8|13518.6|13517.6|13509.7|13508.8|825
1656031500000|2022-06-24 00:45:00|13514.4|13513.4|13511.8|13510.8|13517|13516|13509.6|13508.7|806
1656031800000|2022-06-24 00:50:00|13511.7|13510.7|13518.1|13516.6|13522|13521.3|13511.5|13510.5|1144
1656032100000|2022-06-24 00:55:00|13517.9|13516.4|13512.2|13511.2|13518.6|13517|13507.4|13505.7|1038
1656032400000|2022-06-24 01:00:00|13512|13511|13507.9|13506.9|13514.5|13513.7|13507.2|13506.3|847
1656032700000|2022-06-24 01:05:00|13508|13507|13504.6|13503.6|13508.6|13507.4|13501.7|13500.8|793
1656033000000|2022-06-24 01:10:00|13504.7|13503.7|13498.8|13498.1|13505.3|13504.4|13495.4|13494.5|880
1656033300000|2022-06-24 01:15:00|13499.1|13497.5|13497.4|13496.4|13500.9|13499.9|13493.8|13492.9|851
1656033600000|2022-06-24 01:20:00|13497.6|13496.6|13487.2|13486.2|13499.1|13498.1|13486.3|13485.3|883
1656033900000|2022-06-24 01:25:00|13487.5|13486.5|13484.8|13483.8|13487.9|13486.9|13482|13481|820
1656034200000|2022-06-24 01:30:00|13484.5|13483.5|13482.8|13481.8|13488.5|13487.5|13481.5|13480.6|874
1656034500000|2022-06-24 01:35:00|13482.9|13482.2|13480.9|13479.9|13484.7|13483.7|13476.4|13475.4|856
1656034800000|2022-06-24 01:40:00|13480.8|13479.8|13484.4|13483.4|13485.9|13485|13479.7|13478.7|799
1656035100000|2022-06-24 01:45:00|13484.3|13483.3|13475.7|13475|13485.5|13484.5|13475.5|13474.7|900
1656035400000|2022-06-24 01:50:00|13475.8|13474.8|13474.5|13473|13479.5|13478.4|13473.8|13472.6|636
1656035700000|2022-06-24 01:55:00|13474.4|13473.4|13479.6|13478.6|13479.8|13478.8|13470.6|13469.4|710
1656036000000|2022-06-24 02:00:00|13479.7|13478.7|13483.1|13482.1|13485.4|13484.5|13478.2|13477.2|581
1656036300000|2022-06-24 02:05:00|13483|13482|13479.7|13478.7|13483.1|13482.1|13478|13477.3|699
1656036600000|2022-06-24 02:10:00|13479.6|13478.6|13478.7|13477.7|13480.1|13479.1|13475.5|13474.7|681
1656036900000|2022-06-24 02:15:00|13478.6|13477.6|13480.8|13479.8|13484.6|13483.6|13477.1|13476.2|545
1656037200000|2022-06-24 02:20:00|13480.9|13479.9|13479.6|13478.6|13484.7|13483.7|13478.7|13477.9|695
1656037500000|2022-06-24 02:25:00|13479.7|13478.7|13487|13486|13487.7|13486.7|13479.7|13478.7|635
1656037800000|2022-06-24 02:30:00|13487.1|13486.1|13484.3|13483.3|13487.2|13486.3|13483.5|13482.8|618
1656038100000|2022-06-24 02:35:00|13484.2|13483.2|13482.7|13481.7|13484.5|13483.3|13478.9|13477.9|422
1656038400000|2022-06-24 02:40:00|13482.4|13481.4|13482.7|13481.7|13485.2|13484.2|13481.9|13480.9|496
1656038700000|2022-06-24 02:45:00|13482.8|13481.8|13481.2|13480.5|13483.8|13482.8|13480.8|13480|476
1656039000000|2022-06-24 02:50:00|13481.1|13480.4|13482.6|13481.9|13483.1|13482.2|13480.9|13480.2|432
1656039300000|2022-06-24 02:55:00|13481.8|13481.6|13482.7|13482|13483.6|13482.8|13481.6|13480.8|286
1656039600000|2022-06-24 03:00:00|13482.8|13482.1|13486.2|13485.2|13488.2|13487.2|13482.7|13481.7|484
1656039900000|2022-06-24 03:05:00|13486.3|13485.3|13487.1|13486.4|13488.2|13487.2|13485.7|13484.7|350
1656040200000|2022-06-24 03:10:00|13487.5|13486.8|13480.2|13479.2|13487.7|13487|13480|13479.2|458
1656040500000|2022-06-24 03:15:00|13480.3|13479.3|13479.4|13478.4|13481.6|13480.7|13478.2|13477.2|434
1656040800000|2022-06-24 03:20:00|13479.5|13478.5|13470.9|13469.9|13480.6|13479.8|13470.5|13469.8|599
1656041100000|2022-06-24 03:25:00|13470.8|13469.8|13462.9|13461.9|13470.9|13469.9|13458.3|13457.6|843
1656041400000|2022-06-24 03:30:00|13463.2|13462.5|13462.5|13461.5|13464.5|13463.8|13459.7|13458.7|963
1656041700000|2022-06-24 03:35:00|13461.6|13460.9|13462.5|13461.5|13463.4|13462.5|13455.5|13454.6|802
1656042000000|2022-06-24 03:40:00|13463.2|13462.2|13467|13466|13468.3|13467.4|13463|13462|848
1656042300000|2022-06-24 03:45:00|13467.1|13466.1|13462.9|13461.9|13467.9|13467|13461.8|13461|481
1656042600000|2022-06-24 03:50:00|13463|13462|13466.9|13466.2|13467.5|13466.7|13463|13462|632
1656042900000|2022-06-24 03:55:00|13466.8|13466.1|13468.8|13467.8|13469.3|13468.6|13466.4|13465.7|563
1656043200000|2022-06-24 04:00:00|13468.9|13467.9|13472.8|13471.8|13472.9|13472.1|13465|13464|649
1656043500000|2022-06-24 04:05:00|13472.9|13471.9|13471.4|13470.4|13475.4|13474.4|13468.3|13467.3|755
1656043800000|2022-06-24 04:10:00|13471.3|13470.6|13473.8|13472.8|13476.2|13475.2|13471.2|13470.3|747
1656044100000|2022-06-24 04:15:00|13473.6|13472.6|13472|13471.3|13475.6|13474.8|13471.7|13470.7|537
1656044400000|2022-06-24 04:20:00|13471.9|13471.2|13477.1|13476.1|13477.4|13476.6|13471.6|13470.8|483
1656044700000|2022-06-24 04:25:00|13476.9|13476.2|13467.2|13466.2|13477.6|13476.7|13465.9|13465.2|759
1656045000000|2022-06-24 04:30:00|13467.1|13466.1|13471.9|13471.2|13472.9|13472|13466.7|13465.8|448
1656045300000|2022-06-24 04:35:00|13472.2|13471.5|13475.8|13475.1|13478.6|13477.9|13471.1|13470.4|569
1656045600000|2022-06-24 04:40:00|13475.9|13475.2|13474.7|13473.7|13477.4|13476.7|13472.6|13471.9|456
1656045900000|2022-06-24 04:45:00|13474.6|13473.6|13476.1|13475.1|13477.2|13476.5|13472.4|13471.7|422
1656046200000|2022-06-24 04:50:00|13476.2|13475.2|13474.6|13473.6|13476.2|13475.5|13472.5|13471.8|434
1656046500000|2022-06-24 04:55:00|13474.5|13473.5|13480|13479.3|13480.6|13479.6|13474.5|13473.5|541
1656046800000|2022-06-24 05:00:00|13480.3|13479.2|13485.1|13484.1|13485.1|13484.1|13475.1|13474.3|853
1656047100000|2022-06-24 05:05:00|13485|13484|13479.3|13478.3|13485.4|13484.5|13478.1|13477.4|574
1656047400000|2022-06-24 05:10:00|13479.2|13478.2|13477.9|13477.2|13480.8|13480|13476.3|13475.4|581
1656047700000|2022-06-24 05:15:00|13477.8|13477.1|13479.4|13478.7|13481.9|13480.9|13477.6|13476.9|371
1656048000000|2022-06-24 05:20:00|13479.5|13478.8|13482.1|13481.1|13483.2|13482.5|13479.3|13478.4|535
1656048300000|2022-06-24 05:25:00|13482.2|13481.2|13477.6|13476.6|13482.2|13481.3|13476.8|13476.1|524
1656048600000|2022-06-24 05:30:00|13477.2|13476.5|13471.8|13470.8|13478|13477.3|13471.4|13470.4|736
1656048900000|2022-06-24 05:35:00|13471.9|13470.9|13473.4|13472.4|13473.4|13472.5|13470.1|13469.2|595
1656049200000|2022-06-24 05:40:00|13473.3|13472.3|13470.4|13469.4|13476.8|13475.8|13469.3|13468.6|612
1656049500000|2022-06-24 05:45:00|13470.2|13469.2|13461.3|13460.6|13470.5|13469.5|13460.8|13460|868
1656049800000|2022-06-24 05:50:00|13461.4|13460.7|13467|13466|13468|13467.2|13461|13460.3|553
1656050100000|2022-06-24 05:55:00|13467.1|13466.1|13464.5|13463.5|13467.1|13466.1|13460.5|13459.7|794
1656050400000|2022-06-24 06:00:00|13464.3|13463.3|13473.6|13472.9|13475.3|13474.4|13463.7|13462.7|1033
1656050700000|2022-06-24 06:05:00|13473.5|13472.8|13480.2|13479.5|13480.5|13479.8|13472.6|13471.8|792
1656051000000|2022-06-24 06:10:00|13480.1|13479.4|13480.2|13479.5|13480.6|13479.9|13476.3|13475.3|857
1656051300000|2022-06-24 06:15:00|13480.3|13479.3|13473.3|13472.6|13481.5|13480.6|13472.4|13471.4|669
1656051600000|2022-06-24 06:20:00|13473.2|13472.5|13484.3|13483.3|13484.5|13483.5|13473|13472.3|595
1656051900000|2022-06-24 06:25:00|13484|13482.9|13484|13483|13484.2|13483.5|13479.5|13478.5|637
1656052200000|2022-06-24 06:30:00|13483.9|13482.9|13482.2|13481.2|13489.8|13488.8|13481.8|13480.9|778
1656052500000|2022-06-24 06:35:00|13482.3|13481.3|13476.7|13475.7|13482.4|13481.4|13476.1|13475.1|744
1656052800000|2022-06-24 06:40:00|13477|13476.3|13473.7|13473|13482.5|13481.8|13473.2|13472.2|690
1656053100000|2022-06-24 06:45:00|13473.8|13472.8|13470.9|13469.9|13475.9|13475|13467.9|13466.9|759
1656053400000|2022-06-24 06:50:00|13470.8|13469.8|13465.5|13464.8|13471.8|13470.8|13465.3|13464.3|838
1656053700000|2022-06-24 06:55:00|13465.2|13464.5|13455.8|13454.8|13469.5|13468.5|13455.4|13454.1|995
1656054000000|2022-06-24 07:00:00|13456|13454.4|13456.7|13455.7|13458.1|13457.2|13451.1|13450.4|1140
1656054300000|2022-06-24 07:05:00|13456.4|13455.4|13447.6|13446.6|13462.7|13461.7|13445.8|13444.8|1019
1656054600000|2022-06-24 07:10:00|13447.7|13446.7|13446.3|13445.3|13453.9|13452.8|13443.4|13442.4|1179
1656054900000|2022-06-24 07:15:00|13446.4|13445.4|13444.8|13443.8|13447|13446|13435.7|13434.6|1562
1656055200000|2022-06-24 07:20:00|13444.7|13443.7|13452|13451|13452.8|13451.7|13444.6|13443.3|1411
1656055500000|2022-06-24 07:25:00|13451.9|13450.9|13453.5|13452.5|13456.4|13455|13447.3|13446.3|1251
1656055800000|2022-06-24 07:30:00|13453.8|13452.2|13461.1|13460.1|13462.5|13461.4|13453.5|13452.2|1300
1656056100000|2022-06-24 07:35:00|13460.7|13459.7|13463.6|13462.6|13466|13465|13456.3|13455.5|1049
1656056400000|2022-06-24 07:40:00|13463.2|13462.5|13454.3|13453.3|13463.6|13462.5|13454.1|13453.1|958
1656056700000|2022-06-24 07:45:00|13454.2|13453.2|13459.8|13458.8|13462.4|13461.3|13452.5|13451.4|1040
1656057000000|2022-06-24 07:50:00|13459.7|13458.7|13453.8|13452.8|13465.8|13464.5|13453.8|13452.8|1069
1656057300000|2022-06-24 07:55:00|13453.7|13452.7|13453.6|13451.8|13455|13453.1|13445.9|13444.4|1619
1656057600000|2022-06-24 08:00:00|13453.8|13452.1|13466.2|13465.2|13468.6|13467.4|13453.1|13451.7|1616
1656057900000|2022-06-24 08:05:00|13466.3|13465.3|13470.1|13469.1|13471.8|13470.9|13460.6|13459.6|1131
1656058200000|2022-06-24 08:10:00|13470.2|13469.2|13466.6|13465.6|13471.2|13470.3|13465.8|13464.8|1230
1656058500000|2022-06-24 08:15:00|13466.7|13465.7|13473.4|13472.4|13475.9|13474.4|13466.6|13465.6|1235
1656058800000|2022-06-24 08:20:00|13473.5|13472.5|13476.1|13475.4|13477.6|13476.6|13473|13472|955
1656059100000|2022-06-24 08:25:00|13476.3|13475.3|13479.1|13478.1|13481.4|13480.5|13474.3|13473.3|936
1656059400000|2022-06-24 08:30:00|13479.2|13478.2|13471.9|13470.9|13479.2|13478.2|13470.1|13469.1|1011
1656059700000|2022-06-24 08:35:00|13472.1|13471.1|13478.9|13477.9|13479.7|13478.6|13472|13471|928
1656060000000|2022-06-24 08:40:00|13479|13478|13477|13476|13479.3|13478.3|13472.4|13471.4|1016
1656060300000|2022-06-24 08:45:00|13476.9|13475.9|13487.2|13486.2|13488.6|13487.3|13476.5|13475.5|1067
1656060600000|2022-06-24 08:50:00|13487.1|13486.1|13494.5|13493.5|13498.8|13497.6|13484.5|13483.5|1367
1656060900000|2022-06-24 08:55:00|13494.4|13493.4|13492.1|13491.1|13499.5|13498.5|13491|13489.7|1008
1656061200000|2022-06-24 09:00:00|13492.2|13491.2|13488|13487|13495.5|13494.6|13486.1|13484.6|1139
1656061500000|2022-06-24 09:05:00|13487.9|13486.9|13486.2|13485.2|13492.4|13491.4|13485.9|13484.9|773
1656061800000|2022-06-24 09:10:00|13486.1|13485.1|13489.3|13488.3|13493.3|13492.2|13486.1|13485.1|974
1656062100000|2022-06-24 09:15:00|13489.2|13488.2|13483.9|13482.9|13489.7|13488.5|13481.9|13480.6|778
1656062400000|2022-06-24 09:20:00|13483.8|13482.8|13485.5|13484.5|13487.4|13486.4|13483.2|13482.2|715
1656062700000|2022-06-24 09:25:00|13485.4|13484.4|13497.4|13496.4|13497.7|13496.7|13485.4|13484.3|1132
1656063000000|2022-06-24 09:30:00|13497.6|13496.6|13501.8|13500.8|13502|13500.9|13493.9|13492.4|982
1656063300000|2022-06-24 09:35:00|13501.7|13500.7|13506.2|13505.2|13510.2|13509|13501.1|13500.2|1068
1656063600000|2022-06-24 09:40:00|13506.3|13505.3|13502.5|13501.5|13507.7|13506.9|13500|13498.8|927
1656063900000|2022-06-24 09:45:00|13502.4|13501.4|13498.3|13497.3|13503.1|13501.8|13497.1|13495.8|850
1656064200000|2022-06-24 09:50:00|13498.4|13497.4|13506.4|13505.4|13506.9|13505.9|13498.2|13497.3|857
1656064500000|2022-06-24 09:55:00|13506.3|13505.3|13503.5|13502.5|13508.3|13506.8|13502|13500.8|1056
1656064800000|2022-06-24 10:00:00|13503.6|13502.6|13501.6|13500.6|13505.1|13504.2|13498.7|13497.7|1053
1656065100000|2022-06-24 10:05:00|13501.3|13500.5|13513.2|13512.2|13516.9|13515.9|13500.7|13499.8|1182
1656065400000|2022-06-24 10:10:00|13513.3|13512.3|13512.5|13511.5|13515.4|13514.4|13510.2|13509.2|886
1656065700000|2022-06-24 10:15:00|13512.6|13511.6|13516.7|13515.7|13517.4|13516.7|13511.8|13510.9|832
1656066000000|2022-06-24 10:20:00|13516.8|13515.8|13511|13510|13517.9|13516.7|13511|13510|883
1656066300000|2022-06-24 10:25:00|13510.9|13509.9|13505.1|13504.1|13513.2|13512|13502|13501.2|718
1656066600000|2022-06-24 10:30:00|13505|13504|13503.8|13502.8|13506|13505|13498.9|13498|777
1656066900000|2022-06-24 10:35:00|13503.9|13502.9|13504.9|13503.9|13508.4|13507.4|13500.8|13499.7|750
1656067200000|2022-06-24 10:40:00|13504.8|13503.8|13508.6|13507.6|13511.3|13509.9|13504.7|13503.7|701
1656067500000|2022-06-24 10:45:00|13508.5|13507.5|13505.1|13504.1|13509|13508.1|13504.6|13503.6|686
1656067800000|2022-06-24 10:50:00|13504.8|13503.8|13504.9|13503.9|13506.7|13505.5|13502.7|13501.5|708
1656068100000|2022-06-24 10:55:00|13505|13504|13510|13509|13510.3|13509.3|13504.7|13503.4|543
1656068400000|2022-06-24 11:00:00|13509.9|13508.9|13511.7|13510.7|13515.5|13514.5|13508.3|13507.4|872
1656068700000|2022-06-24 11:05:00|13512|13510.4|13507.1|13506.1|13514.5|13513.4|13506.8|13505.8|648
1656069000000|2022-06-24 11:10:00|13507.2|13506.2|13511.9|13510.9|13513.9|13512.9|13505.5|13504.6|736
1656069300000|2022-06-24 11:15:00|13511.8|13510.8|13514.7|13513.7|13520.9|13519.5|13511.6|13510.6|796
1656069600000|2022-06-24 11:20:00|13514.6|13513.6|13513.3|13512.3|13517|13515.9|13513.3|13512.2|727
1656069900000|2022-06-24 11:25:00|13513.4|13512.4|13518.6|13517.6|13520.9|13519.9|13512.8|13511.6|873
1656070200000|2022-06-24 11:30:00|13518.5|13517.5|13513.8|13512.8|13518.6|13517.6|13513.6|13512.7|885
1656070500000|2022-06-24 11:35:00|13513.9|13512.9|13504.2|13503.2|13514.9|13513.7|13502.8|13501.5|837
1656070800000|2022-06-24 11:40:00|13504.4|13503.4|13505.6|13504.6|13509.7|13508.7|13502.8|13501.4|1048
1656071100000|2022-06-24 11:45:00|13505.7|13504.7|13509.1|13508.1|13510.9|13509.5|13504.5|13503.3|1310
1656071400000|2022-06-24 11:50:00|13509.2|13508.2|13512.8|13511.8|13515.2|13514.2|13508.9|13507.9|1145
1656071700000|2022-06-24 11:55:00|13512.9|13511.9|13525.8|13524.3|13530.7|13529.7|13512.6|13511.7|1205
1656072000000|2022-06-24 12:00:00|13525.6|13524.6|13514.9|13513.9|13525.9|13524.6|13514.5|13513.5|1226
1656072300000|2022-06-24 12:05:00|13515.3|13514.3|13509.7|13508.7|13519.3|13518.4|13508.3|13507.3|929
1656072600000|2022-06-24 12:10:00|13509.6|13508.6|13512.4|13511.4|13515.7|13514.7|13509.1|13508.1|953
1656072900000|2022-06-24 12:15:00|13512.6|13511.6|13508.4|13507.7|13515.6|13514.7|13505.4|13504.4|836
1656073200000|2022-06-24 12:20:00|13508.5|13507.8|13508|13507|13509.9|13509.2|13499.2|13498.2|1094
1656073500000|2022-06-24 12:25:00|13508.1|13507.1|13506.6|13505.9|13509.7|13508.6|13504.2|13503.3|930
1656073800000|2022-06-24 12:30:00|13506.8|13505.8|13514.5|13513.5|13515.7|13514.4|13502.8|13502|1151
1656074100000|2022-06-24 12:35:00|13514.6|13513.6|13513|13512|13518.7|13517.7|13509|13508|895
1656074400000|2022-06-24 12:40:00|13512.9|13511.9|13508.1|13507.1|13516.6|13515.4|13507.2|13506|915
1656074700000|2022-06-24 12:45:00|13507.9|13506.9|13506|13505|13513.4|13512.3|13505.6|13504.3|1018
1656075000000|2022-06-24 12:50:00|13505.9|13504.9|13509.6|13508.6|13510.1|13509.1|13501.4|13500.4|1164
1656075300000|2022-06-24 12:55:00|13509.4|13508.4|13514.4|13512.9|13515.3|13514|13506.2|13505.2|1102
1656075600000|2022-06-24 13:00:00|13513.6|13512.6|13514.6|13513.6|13516.4|13515.3|13510.7|13509.6|1358
1656075900000|2022-06-24 13:05:00|13514.4|13513.4|13507.1|13505.5|13518.3|13517.4|13505.7|13503.9|1302
1656076200000|2022-06-24 13:10:00|13506.9|13505.9|13504.2|13503.2|13509.1|13507.6|13502.7|13501.4|1700
1656076500000|2022-06-24 13:15:00|13504.3|13503.3|13510.6|13509.6|13511.6|13510.3|13504.2|13503.2|944
1656076800000|2022-06-24 13:20:00|13510.7|13509.7|13512.2|13511.5|13518.2|13517|13510.3|13509.3|1666
1656077100000|2022-06-24 13:25:00|13512.7|13511.2|13506.8|13505.8|13512.7|13511.5|13505.3|13504|1286
1656077400000|2022-06-24 13:30:00|13507|13506|13508.2|13507.2|13511.5|13510.2|13504.6|13503.4|1454
1656077700000|2022-06-24 13:35:00|13508.3|13507.3|13511|13510|13515.8|13514.8|13507.6|13506.6|942
1656078000000|2022-06-24 13:40:00|13510.9|13509.9|13508.1|13507.1|13514.4|13513.1|13501.8|13500.4|1621
1656078300000|2022-06-24 13:45:00|13508.3|13507.3|13503.7|13502.7|13513.2|13512.2|13503.7|13502.7|1249
1656078600000|2022-06-24 13:50:00|13504.1|13502.6|13497.8|13496.2|13506.1|13504.7|13489.1|13488.3|1509
1656078900000|2022-06-24 13:55:00|13497.7|13496.1|13510|13509|13510.6|13509.5|13497.2|13496.1|1141
1656079200000|2022-06-24 14:00:00|13510.7|13508.9|13490.5|13488.6|13510.7|13508.9|13472.2|13470.1|2481
1656079500000|2022-06-24 14:05:00|13490.8|13489.1|13491|13490|13502.6|13501.2|13486.4|13484.7|2255
1656079800000|2022-06-24 14:10:00|13491.6|13490.6|13487.3|13486.3|13495.2|13494.2|13478|13477|1809
1656080100000|2022-06-24 14:15:00|13487.1|13486.1|13495.3|13494.3|13501.7|13500.7|13487.1|13486.1|1701
1656080400000|2022-06-24 14:20:00|13495.4|13494.4|13485.8|13484.8|13497.1|13496.1|13485.4|13484.4|1626
1656080700000|2022-06-24 14:25:00|13485.9|13484.9|13492.4|13491.4|13494.5|13493.5|13482.4|13481.4|1267
1656081000000|2022-06-24 14:30:00|13492.8|13491.1|13508.3|13507.3|13510|13509|13491|13490|1611
1656081300000|2022-06-24 14:35:00|13508.4|13507.4|13514.7|13513.7|13523|13522.3|13507.6|13506.4|1686
1656081600000|2022-06-24 14:40:00|13514.6|13513.6|13525.3|13524.3|13528.2|13527.3|13514.2|13513.2|1341
1656081900000|2022-06-24 14:45:00|13525.4|13524.4|13517.7|13517|13527.7|13526.7|13515.9|13515.2|1242
1656082200000|2022-06-24 14:50:00|13517.6|13516.9|13518.8|13517.8|13524.8|13523.8|13513.7|13512.9|1443
1656082500000|2022-06-24 14:55:00|13518.6|13517.6|13523.6|13522.9|13524.5|13523.7|13515.8|13515|1392
1656082800000|2022-06-24 15:00:00|13523.2|13522.6|13513.8|13512.8|13523.9|13523.1|13512.9|13511.9|1220
1656083100000|2022-06-24 15:05:00|13513.7|13512.7|13510.2|13509.5|13514.5|13513.5|13507.8|13506.8|990
1656083400000|2022-06-24 15:10:00|13510.1|13509.4|13511.2|13510.2|13514.5|13513.6|13506.9|13506.1|1218
1656083700000|2022-06-24 15:15:00|13511.1|13510.1|13513.8|13512.8|13515.3|13514.3|13507.5|13506.5|1202
1656084000000|2022-06-24 15:20:00|13513.7|13512.7|13511.4|13510.4|13514.8|13513.8|13507.4|13506.4|919
1656084300000|2022-06-24 15:25:00|13511|13510|13510.8|13509.8|13514|13512.8|13509.1|13508.1|799
1656084600000|2022-06-24 15:30:00|13510.7|13509.7|13510.3|13509.3|13512.4|13511.4|13507.9|13507|896
1656084900000|2022-06-24 15:35:00|13510.4|13509.4|13507.8|13507.1|13511.1|13510.1|13507.5|13506.8|842
1656085200000|2022-06-24 15:40:00|13507.7|13507|13506.8|13505.8|13508.2|13507.4|13503.7|13502.7|780
1656085500000|2022-06-24 15:45:00|13506.7|13505.7|13512.9|13512.2|13515.4|13514.2|13505.4|13504.7|931
1656085800000|2022-06-24 15:50:00|13513|13512|13517.9|13516.9|13518.5|13517.4|13511.2|13510.4|693
1656086100000|2022-06-24 15:55:00|13518|13517|13521.9|13520.9|13526.1|13524.8|13517.8|13516.8|1129
1656086400000|2022-06-24 16:00:00|13522.5|13521.5|13521.9|13520.9|13524.9|13523.9|13521.2|13520.4|1074
1656086700000|2022-06-24 16:05:00|13522|13521|13520.4|13519.4|13525.5|13524.5|13518.9|13517.8|870
1656087000000|2022-06-24 16:10:00|13520.5|13519.5|13512.6|13511.9|13520.7|13519.8|13512.1|13511.1|848
1656087300000|2022-06-24 16:15:00|13512.7|13511.7|13511.3|13510.3|13514.2|13513.3|13510.9|13509.9|598
1656087600000|2022-06-24 16:20:00|13511.4|13510.4|13514.9|13513.9|13515.8|13514.4|13510.9|13509.7|994
1656087900000|2022-06-24 16:25:00|13515.2|13513.7|13514.2|13513.2|13516.2|13515.2|13512.1|13511.3|548
1656088200000|2022-06-24 16:30:00|13514.3|13513.3|13513.5|13512.5|13515.6|13514.6|13512.6|13511.6|519
1656088500000|2022-06-24 16:35:00|13513.7|13512.7|13512.3|13511.3|13515.8|13514.9|13511.5|13510.7|464
1656088800000|2022-06-24 16:40:00|13512.6|13511.6|13511.6|13509.9|13513.9|13512.9|13511|13509.6|660
1656089100000|2022-06-24 16:45:00|13511.1|13510.1|13511.5|13510.5|13513.5|13512.1|13510.5|13509.3|676
1656089400000|2022-06-24 16:50:00|13511.8|13510.2|13514.9|13513.9|13516.3|13514.9|13510.9|13509.8|813
1656089700000|2022-06-24 16:55:00|13514.8|13514.1|13517.5|13515.9|13518.7|13517.4|13514.7|13513.7|754
1656090000000|2022-06-24 17:00:00|13517.1|13516.1|13515.7|13515|13518.7|13517.3|13514.1|13513.2|776
1656090300000|2022-06-24 17:05:00|13515.8|13514.8|13514.6|13513.6|13516.8|13516|13512.8|13512|469
1656090600000|2022-06-24 17:10:00|13514.5|13513.5|13517|13516|13517.5|13516.2|13514.3|13513.3|445
1656090900000|2022-06-24 17:15:00|13516.9|13516.2|13518.2|13517.5|13519.7|13518.4|13515.1|13514.3|397
1656091200000|2022-06-24 17:20:00|13518.1|13517.4|13517.3|13516.6|13518.1|13517.4|13515.3|13514.5|262
1656091500000|2022-06-24 17:25:00|13517.5|13516.5|13518.6|13517.9|13518.8|13518|13516.1|13515|230
1656091800000|2022-06-24 17:30:00|13519.1|13517.6|13518.5|13517.5|13520|13519|13517.8|13516.7|450
1656092100000|2022-06-24 17:35:00|13518.3|13517.6|13520.2|13519.2|13522.5|13521.3|13518.2|13517.4|435
1656092400000|2022-06-24 17:40:00|13520.1|13519.1|13531.4|13530.4|13535.6|13534.2|13519.8|13519.1|770
1656092700000|2022-06-24 17:45:00|13531.3|13530.3|13530.3|13529.3|13533|13532.1|13529|13528.2|399
1656093000000|2022-06-24 17:50:00|13530.4|13529.4|13540|13538.4|13540|13538.7|13529.3|13528.4|926
1656093300000|2022-06-24 17:55:00|13539.7|13538.7|13536.9|13535.4|13540.9|13539.5|13533.7|13533|881
1656093600000|2022-06-24 18:00:00|13536.7|13535.7|13529.3|13528.6|13537.1|13535.7|13528.6|13527.4|1046
1656093900000|2022-06-24 18:05:00|13529.4|13528.7|13527.1|13526.1|13529.9|13529.2|13525.2|13524.3|647
1656094200000|2022-06-24 18:10:00|13526.6|13525.9|13527|13526|13527.9|13527|13522.6|13521.9|509
1656094500000|2022-06-24 18:15:00|13526.9|13525.9|13526.4|13525.4|13528|13526.8|13523.4|13522.4|475
1656094800000|2022-06-24 18:20:00|13526.3|13525.3|13524.1|13523.4|13527.1|13526.1|13523.5|13522.3|439
1656095100000|2022-06-24 18:25:00|13524.2|13523.5|13522.2|13520.5|13524.7|13523.9|13520.1|13519.2|452
1656095400000|2022-06-24 18:30:00|13521.8|13520.8|13521.8|13520.8|13522.6|13521.3|13519.6|13518.8|510
1656095700000|2022-06-24 18:35:00|13522.2|13520.6|13524.6|13523.6|13524.7|13523.7|13521.4|13520.4|548
1656096000000|2022-06-24 18:40:00|13524.7|13523.7|13523.2|13522.2|13524.9|13523.9|13522.3|13521.5|556
1656096300000|2022-06-24 18:45:00|13522.7|13522|13520.4|13518.8|13522.8|13522|13519.7|13518.7|446
1656096600000|2022-06-24 18:50:00|13520.1|13519.1|13523.2|13522.5|13523.4|13522.7|13519.4|13518.3|450
1656096900000|2022-06-24 18:55:00|13523|13522.3|13523.7|13523|13525.2|13524.5|13520.3|13519.3|427
1656097200000|2022-06-24 19:00:00|13524|13523.3|13527.9|13526.4|13528.1|13526.8|13523.2|13521.8|882
1656097500000|2022-06-24 19:05:00|13528|13526.7|13527|13526|13528|13526.7|13524.3|13523|543
1656097800000|2022-06-24 19:10:00|13526.9|13526.2|13526.3|13525.3|13530.8|13529.4|13525.8|13524.4|653
1656098100000|2022-06-24 19:15:00|13526.5|13525|13523|13521.4|13526.7|13525.4|13521|13519.4|626
1656098400000|2022-06-24 19:20:00|13522.5|13521.5|13520.6|13519|13524.8|13523.4|13520|13518.8|516
1656098700000|2022-06-24 19:25:00|13520.2|13519.2|13519.7|13518.7|13521.5|13520.3|13518.3|13517.3|526
1656099000000|2022-06-24 19:30:00|13519.8|13518.8|13518.6|13516.7|13521.3|13520|13517.3|13515.9|788
1656099300000|2022-06-24 19:35:00|13518.1|13517.1|13523.6|13522.6|13525.2|13523.7|13518|13516.8|607
1656099600000|2022-06-24 19:40:00|13523.2|13522.5|13523.2|13522.2|13523.8|13522.6|13519.7|13518.6|513
1656099900000|2022-06-24 19:45:00|13523.5|13522|13526.7|13525.7|13527.9|13526.6|13523.3|13522|891
1656100200000|2022-06-24 19:50:00|13526.6|13525.9|13523.7|13522.7|13528.3|13527.4|13523.5|13522.3|747
1656100500000|2022-06-24 19:55:00|13523.6|13522.6|13520.3|13519.3|13524.3|13523.2|13520.2|13519|735
1656100800000|2022-06-24 20:00:00|13520.2|13519.2|13521.3|13519.1|13522.7|13521.2|13519.7|13518.3|735
1656101100000|2022-06-24 20:05:00|13521.2|13519.2|13521|13520|13523|13521.6|13520.1|13518.8|715
1656101400000|2022-06-24 20:10:00|13521.1|13520.1|13520.5|13518.9|13521.7|13520.2|13518.4|13516.9|436
1656101700000|2022-06-24 20:15:00|13520.6|13518.8|13521.1|13520.1|13521.7|13520.4|13517.6|13516.2|452
1656102000000|2022-06-24 20:20:00|13521.3|13519.8|13521.3|13519.8|13522.2|13520.8|13520.6|13519.2|245
1656102300000|2022-06-24 20:25:00|13521.1|13520.1|13524.6|13522.5|13524.8|13523.3|13521.1|13519.8|621
1656102600000|2022-06-24 20:30:00|13524.4|13522.7|13524.8|13522.6|13526.2|13523.9|13522.6|13520.6|515
1656102900000|2022-06-24 20:35:00|13524.6|13522.7|13523|13520|13525.9|13522.9|13521.7|13519.3|413
1656103200000|2022-06-24 20:40:00|13522.7|13519.9|13521.3|13518.7|13523.1|13520.9|13520.4|13518.2|268
1656103500000|2022-06-24 20:45:00|13521.1|13518.8|13524.4|13520.1|13525.5|13521.7|13520.2|13517.1|576
1656103800000|2022-06-24 20:50:00|13524.3|13520.8|13520.3|13519.3|13524.3|13521.9|13517.8|13515.1|583
1656104100000|2022-06-24 20:55:00|13520.2|13519.2|13523.4|13517.4|13526.5|13522.2|13519.9|13513.9|504
1656273600000|2022-06-26 20:00:00|13499.9|13492.9|13499.9|13492.9|13499.9|13492.9|13499.9|13492.9|1
1656274200000|2022-06-26 20:10:00|13513.7|13501.7|13513.7|13501.7|13513.7|13501.7|13513.7|13501.7|1
1656274500000|2022-06-26 20:15:00|13511.7|13499.7|13513.7|13501.7|13513.7|13501.7|13511.7|13499.7|6
1656274800000|2022-06-26 20:20:00|13508.8|13496.8|13511.7|13499.7|13511.7|13499.7|13506.6|13494.6|4
1656275100000|2022-06-26 20:25:00|13513.7|13501.7|13513.7|13501.7|13513.7|13501.7|13513.7|13501.7|1
1656276600000|2022-06-26 20:50:00|13519.2|13502.2|13525.3|13508.3|13525.3|13508.3|13509.4|13492.4|6
1656277200000|2022-06-26 21:00:00|13521|13504|13525.3|13508.3|13525.3|13508.3|13521|13504|5
1656278100000|2022-06-26 21:15:00|13516.7|13499.7|13523.5|13506.5|13525.3|13508.3|13516.7|13499.7|34
1656278400000|2022-06-26 21:20:00|13525.3|13508.3|13523|13506|13525.3|13508.3|13523|13506|2
1656278700000|2022-06-26 21:25:00|13520.9|13503.9|13520.9|13503.9|13520.9|13503.9|13520.9|13503.9|1
1656279000000|2022-06-26 21:30:00|13523|13506|13518.9|13512.9|13524|13512.9|13517.5|13505.7|22
1656279300000|2022-06-26 21:35:00|13518.8|13512.8|13520.2|13514.2|13525|13519|13514.4|13508.4|150
1656279600000|2022-06-26 21:40:00|13520.3|13514.3|13520|13514|13522.6|13516.6|13518|13512|152
1656279900000|2022-06-26 21:45:00|13519.7|13513.7|13519.8|13515.7|13520.1|13515.7|13518.5|13512.5|78
1656280200000|2022-06-26 21:50:00|13519.6|13516|13520.4|13516.3|13520.4|13516.3|13519|13516|68
1656280500000|2022-06-26 21:55:00|13520.2|13516|13521.8|13516.9|13523.4|13517.4|13519.3|13516|93
1656280800000|2022-06-26 22:00:00|13523.2|13517.2|13518.9|13517.3|13523.3|13518|13517.6|13514.9|161
1656281100000|2022-06-26 22:05:00|13518.6|13516.9|13514.6|13513|13518.7|13517|13511.5|13510.5|179
1656281400000|2022-06-26 22:10:00|13513.8|13512.8|13511.3|13509.2|13515.4|13513.2|13511.3|13509.1|158
1656281700000|2022-06-26 22:15:00|13511.4|13509.9|13517|13516|13517.1|13516.1|13510.6|13508.9|145
1656282000000|2022-06-26 22:20:00|13517.1|13516.1|13514.9|13514.2|13517.1|13516.1|13514.7|13514|53
1656282300000|2022-06-26 22:25:00|13514.7|13514|13512.4|13511.4|13514.7|13514|13511.2|13510.5|63
1656282600000|2022-06-26 22:30:00|13512.2|13511.2|13515.6|13514.6|13515.6|13514.8|13510.8|13510.1|433
1656282900000|2022-06-26 22:35:00|13515.3|13514.3|13516.7|13515.7|13518.4|13517.4|13514.8|13514.1|224
1656283200000|2022-06-26 22:40:00|13516.2|13515.5|13511.9|13511.2|13516.3|13515.6|13511.7|13511|59
1656283500000|2022-06-26 22:45:00|13512.4|13511.7|13512.3|13511.3|13514.1|13513.1|13511.6|13510.6|133
1656283800000|2022-06-26 22:50:00|13511.6|13510.6|13506.2|13505.5|13511.6|13510.6|13505.7|13504.8|102
1656284100000|2022-06-26 22:55:00|13506.3|13505.6|13510.9|13510.2|13511|13510.3|13506.1|13505.4|181
1656284400000|2022-06-26 23:00:00|13510.7|13510|13510.1|13509.1|13511.3|13510.4|13507.8|13506.8|532
1656284700000|2022-06-26 23:05:00|13510|13509|13519.4|13518.4|13521.2|13520.2|13509.6|13508.9|364
1656285000000|2022-06-26 23:10:00|13518|13517.3|13515.9|13514.9|13518.3|13517.4|13514.7|13513.7|261
1656285300000|2022-06-26 23:15:00|13516|13515|13518.4|13517.7|13519.2|13518.5|13516|13515|137
1656285600000|2022-06-26 23:20:00|13518.3|13517.6|13520.3|13519.6|13522.7|13521.7|13517.5|13516.8|183
1656285900000|2022-06-26 23:25:00|13520.9|13520.2|13517.2|13516.5|13522.1|13521.4|13517.2|13516.5|249
1656286200000|2022-06-26 23:30:00|13517.4|13516.4|13512.9|13512.2|13517.9|13517.2|13512.4|13511.5|264
1656286500000|2022-06-26 23:35:00|13513|13512.3|13512.7|13512|13514.9|13514.2|13509.7|13509|346
1656286800000|2022-06-26 23:40:00|13512.6|13511.9|13508.1|13507.4|13513.2|13512.5|13505.8|13505.1|302
1656287100000|2022-06-26 23:45:00|13508|13507.3|13505|13504|13508.8|13508.1|13501.5|13500.8|294
1656287400000|2022-06-26 23:50:00|13504.5|13503.8|13505.7|13504.7|13506.5|13505.8|13501.5|13500.8|136
1656287700000|2022-06-26 23:55:00|13505.8|13504.8|13506.3|13505.6|13509.3|13508.4|13503.9|13503.2|192
1656288000000|2022-06-27 00:00:00|13506.1|13505.4|13501.4|13500.7|13508.4|13507.7|13497|13496|720
1656288300000|2022-06-27 00:05:00|13501|13500.3|13499.9|13499.2|13508.8|13508|13495.9|13494.9|796
1656288600000|2022-06-27 00:10:00|13499.8|13499.1|13506|13505|13506.5|13505.5|13497.2|13496.5|828
1656288900000|2022-06-27 00:15:00|13505.9|13504.9|13503|13502.3|13511.1|13510.4|13501|13500.3|536
1656289200000|2022-06-27 00:20:00|13503.6|13502.9|13498.7|13498|13505.2|13504.3|13492.6|13491.9|472
1656289500000|2022-06-27 00:25:00|13499|13498.3|13497|13496.3|13501.5|13500.7|13494.3|13493.6|269
1656289800000|2022-06-27 00:30:00|13496.8|13496.1|13489.2|13488.5|13500.4|13499.7|13486.8|13485.8|677
1656290100000|2022-06-27 00:35:00|13489.1|13488.4|13485.5|13484.8|13493.4|13492.7|13484.8|13484.1|658
1656290400000|2022-06-27 00:40:00|13485.3|13484.3|13478.2|13477.5|13488.5|13487.8|13476.8|13476|654
1656290700000|2022-06-27 00:45:00|13478|13477.3|13478|13477|13482.8|13482.1|13475.8|13475.1|854
1656291000000|2022-06-27 00:50:00|13478.1|13477.1|13461.7|13460.7|13482.4|13481.5|13460|13459.3|1052
1656291300000|2022-06-27 00:55:00|13462.1|13461.1|13464|13463.3|13469.2|13468.2|13460.3|13459.5|925
1656291600000|2022-06-27 01:00:00|13463.9|13463.2|13454.3|13453.6|13465.3|13464.6|13452.6|13451.9|625
1656291900000|2022-06-27 01:05:00|13454.4|13453.7|13457.6|13456.9|13459.9|13459.2|13453.5|13452.8|510
1656292200000|2022-06-27 01:10:00|13457.7|13457|13458.8|13458.1|13464.8|13464.1|13453.5|13452.8|466
1656292500000|2022-06-27 01:15:00|13459|13458.3|13468.7|13468|13469.7|13469|13458.4|13457.7|533
1656292800000|2022-06-27 01:20:00|13468.8|13468.1|13467.9|13467.2|13469.6|13468.9|13466.3|13465.4|395
1656293100000|2022-06-27 01:25:00|13467.2|13466.5|13464.6|13463.9|13467.2|13466.5|13460.4|13459.7|423
1656293400000|2022-06-27 01:30:00|13464.9|13464.2|13469.4|13468.7|13473.3|13472.6|13464.9|13464.2|584
1656293700000|2022-06-27 01:35:00|13469.5|13468.8|13469.1|13468.1|13470.9|13469.9|13461.1|13460.4|698
1656294000000|2022-06-27 01:40:00|13469|13468|13463.8|13463.1|13471.4|13470.7|13461.7|13461|998
1656294300000|2022-06-27 01:45:00|13464|13463.3|13466.4|13465.7|13468|13467.3|13460.7|13460|940
1656294600000|2022-06-27 01:50:00|13466.2|13465.5|13464.1|13463.1|13467.7|13467|13461.8|13461.1|788
1656294900000|2022-06-27 01:55:00|13464|13463|13465.3|13464.3|13465.9|13465.2|13460.7|13460|619
1656295200000|2022-06-27 02:00:00|13465.5|13464.8|13468.7|13468|13471|13470.3|13465.5|13464.8|680
1656295500000|2022-06-27 02:05:00|13468.6|13467.9|13468.1|13467.1|13470.8|13470.1|13463.2|13462.5|703
1656295800000|2022-06-27 02:10:00|13468|13467|13468.2|13467.2|13469.4|13468.5|13463|13462.3|725
1656296100000|2022-06-27 02:15:00|13468.3|13467.3|13462.2|13461.2|13469.3|13468.2|13460.3|13459.6|680
1656296400000|2022-06-27 02:20:00|13462.5|13461.5|13469.7|13468.7|13470.1|13469.1|13461.5|13460.6|962
1656296700000|2022-06-27 02:25:00|13469.8|13468.8|13482.1|13481.1|13486.4|13485.4|13468.5|13467.5|785
1656297000000|2022-06-27 02:30:00|13482.2|13481.2|13482.8|13481.8|13487.5|13486.5|13481.6|13480.6|1087
1656297300000|2022-06-27 02:35:00|13483.7|13482.7|13484.2|13483.2|13484.6|13483.8|13477.8|13476.8|925
1656297600000|2022-06-27 02:40:00|13484.1|13483.1|13484.2|13483.2|13485.5|13484.6|13479.4|13478.4|1012
1656297900000|2022-06-27 02:45:00|13484.1|13483.1|13488.1|13487.1|13491.3|13490.3|13483.7|13482.7|1072
1656298200000|2022-06-27 02:50:00|13488.3|13487.3|13487|13486.3|13490.2|13489.2|13484.9|13483.9|541
1656298500000|2022-06-27 02:55:00|13487.1|13486.4|13491.7|13490.7|13492.8|13491.8|13484.1|13483.1|647
1656298800000|2022-06-27 03:00:00|13491.6|13490.6|13489.2|13488.2|13493.5|13492.5|13488.2|13487.2|770
1656299100000|2022-06-27 03:05:00|13488.9|13487.9|13488.3|13487.3|13489.9|13488.9|13484.6|13483.6|724
1656299400000|2022-06-27 03:10:00|13488.6|13487.6|13484.8|13483.8|13489.5|13488.5|13484.6|13483.6|647
1656299700000|2022-06-27 03:15:00|13485|13484.3|13480.2|13479.2|13486.7|13485.7|13479.3|13478.3|394
1656300000000|2022-06-27 03:20:00|13480.1|13479.1|13483.2|13482.2|13483.4|13482.4|13479.8|13478.8|327
1656300300000|2022-06-27 03:25:00|13483.3|13482.3|13477.8|13476.8|13484.4|13483.4|13477.6|13476.6|396
1656300600000|2022-06-27 03:30:00|13477.9|13476.9|13482.6|13481.6|13482.6|13481.6|13477.7|13476.7|391
1656300900000|2022-06-27 03:35:00|13482.4|13481.4|13483.3|13482.3|13485.1|13484.1|13481.2|13480.2|355
1656301200000|2022-06-27 03:40:00|13483.4|13482.4|13484.9|13483.9|13485.9|13484.9|13482.9|13481.9|240
1656301500000|2022-06-27 03:45:00|13484.5|13483.5|13488.2|13487.2|13489|13488|13482.1|13481.1|334
1656301800000|2022-06-27 03:50:00|13488.3|13487.3|13490.9|13490.2|13492.8|13491.8|13487|13486|399
1656302100000|2022-06-27 03:55:00|13490.8|13490.1|13483.7|13483|13491.3|13490.6|13483.5|13482.8|262
1656302400000|2022-06-27 04:00:00|13483.8|13483.1|13483.6|13482.9|13485|13484.3|13481.9|13481.2|342
1656302700000|2022-06-27 04:05:00|13483.7|13483|13484.6|13483.9|13485.6|13484.9|13482.6|13481.9|362
1656303000000|2022-06-27 04:10:00|13484.5|13483.8|13484.1|13483.4|13485.2|13484.5|13483.1|13482.4|239
1656303300000|2022-06-27 04:15:00|13484.4|13483.7|13484.8|13484.1|13485.6|13484.9|13483.8|13483.1|268
1656303600000|2022-06-27 04:20:00|13484.5|13483.8|13477.6|13476.9|13484.7|13484|13476.5|13475.8|305
1656303900000|2022-06-27 04:25:00|13477.5|13476.8|13477.9|13477.2|13480.2|13479.5|13476.8|13476.1|233
1656304200000|2022-06-27 04:30:00|13478|13477.3|13473.9|13473.2|13478|13477.3|13472.1|13471.4|154
1656304500000|2022-06-27 04:35:00|13474.3|13473.6|13474.3|13473.6|13476.2|13475.5|13473|13472.3|185
1656304800000|2022-06-27 04:40:00|13475.4|13474.7|13475.4|13474.7|13476.3|13475.6|13471.9|13471.2|120
1656305100000|2022-06-27 04:45:00|13475|13474.3|13472.1|13471.4|13476.2|13475.5|13472|13471.3|119
1656305400000|2022-06-27 04:50:00|13472.2|13471.5|13469.6|13468.9|13474.9|13474.2|13469.3|13468.6|265
1656305700000|2022-06-27 04:55:00|13469.5|13468.8|13470.6|13469.9|13472.3|13471.6|13469.1|13468.4|202
1656306000000|2022-06-27 05:00:00|13470.5|13469.8|13470.7|13470|13471.5|13470.8|13467.1|13466.4|312
1656306300000|2022-06-27 05:05:00|13470.6|13469.9|13473.8|13473.1|13474.3|13473.6|13470.6|13469.9|166
1656306600000|2022-06-27 05:10:00|13474|13473.3|13474.8|13474.1|13476.8|13476.1|13473.8|13473.1|201
1656306900000|2022-06-27 05:15:00|13474.6|13473.9|13472.9|13472.2|13475|13474.3|13471.9|13471.2|341
1656307200000|2022-06-27 05:20:00|13472.8|13472.1|13475|13474.3|13476.5|13475.8|13472.8|13472.1|353
1656307500000|2022-06-27 05:25:00|13474.9|13474.2|13473|13472.3|13476.6|13475.9|13471.9|13471.2|278
1656307800000|2022-06-27 05:30:00|13472.9|13472.2|13479.9|13479.2|13480.3|13479.6|13472.9|13472.2|453
1656308100000|2022-06-27 05:35:00|13479.4|13478.7|13481.4|13480.7|13482.4|13481.7|13478|13477.3|332
1656308400000|2022-06-27 05:40:00|13481.5|13480.8|13481.9|13481.2|13483.1|13482.4|13481|13480.3|414
1656308700000|2022-06-27 05:45:00|13482|13481.3|13480.1|13479.4|13483.1|13482.4|13479.1|13478.4|250
1656309000000|2022-06-27 05:50:00|13479.8|13479.1|13480|13479.3|13480.7|13480|13479.2|13478.5|314
1656309300000|2022-06-27 05:55:00|13479.9|13479.2|13490.3|13489.6|13491.1|13490.4|13479.8|13479.1|446
1656309600000|2022-06-27 06:00:00|13490|13489.3|13492.2|13491.5|13495.9|13495.2|13489.6|13488.9|421
1656309900000|2022-06-27 06:05:00|13492.3|13491.6|13488.5|13487.8|13493|13492.3|13487.1|13486.4|436
1656310200000|2022-06-27 06:10:00|13488.6|13487.9|13497.8|13497.1|13500|13499.3|13488.3|13487.6|532
1656310500000|2022-06-27 06:15:00|13497.6|13496.9|13504.5|13503.8|13506.2|13505.5|13495|13494.3|521
1656310800000|2022-06-27 06:20:00|13504.6|13503.9|13509.6|13508.9|13510.9|13510.2|13504|13503.3|494
1656311100000|2022-06-27 06:25:00|13509.7|13509|13507.5|13506.8|13511.9|13511.2|13505.6|13504.9|429
1656311400000|2022-06-27 06:30:00|13507.8|13507.1|13512|13511.3|13515.8|13515.1|13506.5|13505.8|502
1656311700000|2022-06-27 06:35:00|13511.7|13511|13507.3|13506.6|13514.2|13513.5|13505.2|13504.5|396
1656312000000|2022-06-27 06:40:00|13507.4|13506.7|13508.5|13507.8|13510.9|13510.2|13504.6|13503.9|397
1656312300000|2022-06-27 06:45:00|13508.6|13507.9|13507.9|13507.2|13511.2|13510.5|13505.3|13504.6|421
1656312600000|2022-06-27 06:50:00|13508.7|13508|13512.8|13512.1|13514.1|13513.4|13508.7|13508|435
1656312900000|2022-06-27 06:55:00|13512.7|13512|13515.2|13514.5|13515.8|13515.1|13512.4|13511.7|456
1656313200000|2022-06-27 07:00:00|13515.4|13514.7|13513.7|13512.7|13515.8|13515.1|13507.7|13507|802
1656313500000|2022-06-27 07:05:00|13513.5|13512.8|13506.8|13506.1|13515|13514.3|13506.1|13505.4|605
1656313800000|2022-06-27 07:10:00|13507.5|13506.8|13509.6|13508.9|13511.1|13510.4|13503.7|13503|552
1656314100000|2022-06-27 07:15:00|13509.5|13508.8|13515.8|13515.1|13516.9|13516.2|13507.8|13507.1|513
1656314400000|2022-06-27 07:20:00|13516|13515|13513.1|13512.4|13517.8|13517.1|13511.8|13511.1|518
1656314700000|2022-06-27 07:25:00|13513|13512.3|13503.1|13502.4|13513.8|13513.1|13501.1|13500.4|722
1656315000000|2022-06-27 07:30:00|13503.5|13502.8|13503.2|13502.5|13506.8|13506.1|13502.9|13502.2|428
1656315300000|2022-06-27 07:35:00|13503.1|13502.4|13499.2|13498.5|13503.2|13502.5|13494.4|13493.7|511
1656315600000|2022-06-27 07:40:00|13499.4|13498.7|13498.3|13497.6|13502.4|13501.7|13497.8|13497.1|580
1656315900000|2022-06-27 07:45:00|13498.7|13498|13498|13497.3|13499.1|13498.4|13494.9|13494.2|454
1656316200000|2022-06-27 07:50:00|13497.9|13497.2|13501.7|13501|13504.1|13503.4|13497.2|13496.5|548
1656316500000|2022-06-27 07:55:00|13501.8|13501.1|13507.8|13507.1|13508.6|13507.9|13501.1|13500.4|595
1656316800000|2022-06-27 08:00:00|13507.9|13507.2|13508|13507.3|13509.5|13508.8|13504.8|13504.1|505
1656317100000|2022-06-27 08:05:00|13507.6|13506.9|13506.7|13506|13507.9|13507.2|13502.3|13501.6|319
1656317400000|2022-06-27 08:10:00|13506.8|13506.1|13505|13504.3|13507.9|13507.2|13502|13501.3|547
1656317700000|2022-06-27 08:15:00|13505.1|13504.4|13504.8|13504.1|13506|13505.3|13502.4|13501.7|434
1656318000000|2022-06-27 08:20:00|13504.9|13504.2|13507|13506.3|13507.7|13507|13503|13502.3|480
1656318300000|2022-06-27 08:25:00|13507.1|13506.4|13510.6|13509.9|13511.8|13511.1|13506.6|13505.9|296
1656318600000|2022-06-27 08:30:00|13510.7|13510|13508.4|13507.7|13510.9|13510.2|13505.4|13504.7|305
1656318900000|2022-06-27 08:35:00|13508.5|13507.8|13502.2|13501.5|13509.6|13508.9|13502.2|13501.5|398
1656319200000|2022-06-27 08:40:00|13501.5|13500.8|13499.4|13498.7|13506.5|13505.8|13497.6|13496.9|400
1656319500000|2022-06-27 08:45:00|13499.3|13498.6|13498.9|13498.2|13499.8|13499.1|13496|13495.3|301
1656319800000|2022-06-27 08:50:00|13499|13498.3|13496.5|13495.8|13500.3|13499.6|13496.1|13495.4|369
1656320100000|2022-06-27 08:55:00|13496.3|13495.6|13498|13497.3|13498.3|13497.6|13496.2|13495.5|387
1656320400000|2022-06-27 09:00:00|13498.1|13497.4|13498.8|13498.1|13501.2|13500.5|13495.8|13495.1|347
1656320700000|2022-06-27 09:05:00|13498.9|13498.2|13502.3|13501.6|13502.8|13502.1|13496.9|13496.2|308
1656321000000|2022-06-27 09:10:00|13502.2|13501.5|13504.2|13503.5|13506.9|13506.2|13502.1|13501.4|485
1656321300000|2022-06-27 09:15:00|13504.1|13503.4|13508.7|13508|13508.8|13508.1|13503.4|13502.7|370
1656321600000|2022-06-27 09:20:00|13508.6|13507.9|13512.3|13511.6|13513.5|13512.8|13506.9|13506.2|422
1656321900000|2022-06-27 09:25:00|13512.2|13511.5|13516.6|13515.9|13516.8|13516.1|13512.2|13511.5|457
1656322200000|2022-06-27 09:30:00|13516.5|13515.8|13508.6|13507.9|13516.5|13515.8|13507.6|13506.9|451
1656322500000|2022-06-27 09:35:00|13508.7|13508|13509.6|13508.9|13510.6|13509.9|13506.3|13505.6|312
1656322800000|2022-06-27 09:40:00|13509.5|13508.8|13506.8|13506.1|13509.5|13508.8|13505.1|13504.4|257
1656323100000|2022-06-27 09:45:00|13506.7|13506|13506.1|13505.4|13509|13508.3|13505.7|13505|285
1656323400000|2022-06-27 09:50:00|13506.5|13505.8|13512|13511.3|13512|13511.3|13504.5|13503.8|266
1656323700000|2022-06-27 09:55:00|13511.9|13511.2|13521.4|13520.7|13521.7|13521|13510.6|13509.9|470
1656324000000|2022-06-27 10:00:00|13521.3|13520.6|13514.5|13513.8|13521.3|13520.6|13514.1|13513.4|382
1656324300000|2022-06-27 10:05:00|13514.4|13513.7|13516.2|13515.5|13517.9|13517.2|13512.3|13511.6|331
1656324600000|2022-06-27 10:10:00|13515.8|13515.1|13513.9|13513.2|13517.1|13516.4|13512.3|13511.6|358
1656324900000|2022-06-27 10:15:00|13513.8|13513.1|13513.4|13512.7|13516|13515.3|13512.1|13511.4|348
1656325200000|2022-06-27 10:20:00|13513.3|13512.6|13514.4|13513.7|13514.4|13513.7|13512.4|13511.7|251
1656325500000|2022-06-27 10:25:00|13514.6|13513.9|13518.6|13517.9|13518.7|13518|13514.4|13513.7|329
1656325800000|2022-06-27 10:30:00|13518.5|13517.8|13521|13520.3|13521.6|13520.9|13518.1|13517.4|357
1656326100000|2022-06-27 10:35:00|13521.2|13520.5|13524.5|13523.8|13525|13524.3|13518.4|13517.7|265
1656326400000|2022-06-27 10:40:00|13524.4|13523.7|13522.4|13521.7|13526.9|13526.2|13522.3|13521.6|265
1656326700000|2022-06-27 10:45:00|13522.7|13522|13520.5|13519.8|13522.8|13522.1|13518.7|13518|229
1656327000000|2022-06-27 10:50:00|13519.3|13518.6|13523.1|13522.4|13523.5|13522.8|13519.1|13518.4|212
1656327300000|2022-06-27 10:55:00|13523.2|13522.5|13523.3|13522.6|13527.6|13526.9|13522.3|13521.6|295
1656327600000|2022-06-27 11:00:00|13523.4|13522.7|13525.3|13524.6|13525.6|13524.9|13522.7|13522|313
1656327900000|2022-06-27 11:05:00|13525.2|13524.5|13531.6|13530.9|13534.2|13533.5|13525|13524.3|297
1656328200000|2022-06-27 11:10:00|13531.3|13530.6|13528.2|13527.5|13531.8|13531.1|13527.3|13526.6|356
1656328500000|2022-06-27 11:15:00|13527.4|13526.7|13535.4|13534.7|13536.7|13536|13527.4|13526.7|296
1656328800000|2022-06-27 11:20:00|13535.5|13534.8|13531.7|13531|13536.2|13535.5|13529.6|13528.9|278
1656329100000|2022-06-27 11:25:00|13531.5|13530.8|13535.2|13534.5|13535.5|13534.8|13531.4|13530.7|252
1656329400000|2022-06-27 11:30:00|13535.1|13534.4|13535.1|13534.4|13535.5|13534.8|13531.2|13530.5|369
1656329700000|2022-06-27 11:35:00|13535.2|13534.5|13534.9|13534.2|13536.6|13535.9|13532.4|13531.7|349
1656330000000|2022-06-27 11:40:00|13535|13534.3|13531.5|13530.8|13535.1|13534.4|13530.7|13530|373
1656330300000|2022-06-27 11:45:00|13531.6|13530.9|13546|13545.3|13548.6|13547.1|13531.1|13530.4|545
1656330600000|2022-06-27 11:50:00|13545.8|13545.1|13544.6|13543.9|13548|13547.3|13541|13540|735
1656330900000|2022-06-27 11:55:00|13544.7|13544|13544.2|13543.5|13545.9|13545.2|13539.4|13538.7|572
1656331200000|2022-06-27 12:00:00|13544.3|13543.6|13550.8|13550.1|13555.5|13554.8|13543.6|13542.9|649
1656331500000|2022-06-27 12:05:00|13550.7|13550|13547.6|13546.9|13553.2|13552.5|13546.6|13545.9|621
1656331800000|2022-06-27 12:10:00|13547.3|13546.6|13550.9|13550.2|13555.5|13554.8|13546.8|13546.1|693
1656332100000|2022-06-27 12:15:00|13551|13550.3|13542.3|13541.6|13553.3|13552.6|13539.9|13539.2|568
1656332400000|2022-06-27 12:20:00|13542.7|13542|13539.9|13539.2|13547|13546.3|13539.6|13538.9|637
1656332700000|2022-06-27 12:25:00|13540|13539.3|13535|13532.9|13543|13542.3|13534.2|13532.8|588
1656333000000|2022-06-27 12:30:00|13535.1|13533.2|13540.8|13540.1|13544.6|13543.8|13533.5|13532.7|920
1656333300000|2022-06-27 12:35:00|13540.5|13539.8|13547.8|13547.1|13548.5|13547.8|13540.1|13539.4|777
1656333600000|2022-06-27 12:40:00|13547.3|13546.6|13547.8|13547.1|13553.5|13552.8|13546.1|13545.4|801
1656333900000|2022-06-27 12:45:00|13547.9|13547.2|13550.8|13550.1|13555.1|13554.4|13547.4|13546.7|727
1656334200000|2022-06-27 12:50:00|13550.5|13549.8|13543.9|13543.2|13552|13551.3|13543.5|13542.8|717
1656334500000|2022-06-27 12:55:00|13544.1|13543.4|13542.1|13541.4|13545.2|13544.5|13538.4|13537.7|478
1656334800000|2022-06-27 13:00:00|13542.6|13541.9|13541.2|13540.5|13546.2|13545.5|13540|13539.3|552
1656335100000|2022-06-27 13:05:00|13541.1|13540.4|13535.5|13534.5|13541.5|13540.8|13534|13533.3|612
1656335400000|2022-06-27 13:10:00|13535.4|13534.4|13525.8|13525.1|13538.5|13537.8|13521.7|13520.7|716
1656335700000|2022-06-27 13:15:00|13525.2|13524.5|13527.9|13527.2|13531|13530.3|13521.3|13520.6|829
1656336000000|2022-06-27 13:20:00|13527.8|13527.1|13531.2|13530.2|13532.6|13531.9|13526.8|13526.1|709
1656336300000|2022-06-27 13:25:00|13531.1|13530.1|13531.6|13530.9|13535.3|13534.6|13530.9|13530.1|704
1656336600000|2022-06-27 13:30:00|13531.9|13531.2|13520.4|13519.4|13535.1|13534.4|13518.2|13517.5|1103
1656336900000|2022-06-27 13:35:00|13519.7|13519|13517.1|13516.4|13520.2|13519.2|13509.3|13508.6|1139
1656337200000|2022-06-27 13:40:00|13516.8|13516.1|13506.5|13505.8|13516.9|13516.2|13504.3|13503.6|1075
1656337500000|2022-06-27 13:45:00|13506.7|13506|13508.2|13507.5|13510.4|13509.7|13501.9|13500.9|1247
1656337800000|2022-06-27 13:50:00|13508.3|13507.6|13507.6|13506.9|13512.9|13511.9|13507.1|13506.3|847
1656338100000|2022-06-27 13:55:00|13507.7|13507|13511.7|13510.7|13512.8|13512.1|13504.5|13503.8|877
1656338400000|2022-06-27 14:00:00|13511.8|13510.8|13516|13515.3|13518.5|13517.7|13510.5|13509.8|964
1656338700000|2022-06-27 14:05:00|13515.6|13514.9|13520.6|13519.9|13523.4|13522.7|13514.8|13514.1|706
1656339000000|2022-06-27 14:10:00|13520.4|13519.7|13523.2|13522.5|13524.6|13523.9|13517|13516.3|567
1656339300000|2022-06-27 14:15:00|13523.3|13522.6|13516.9|13516.2|13525.7|13525|13516.7|13516|535
1656339600000|2022-06-27 14:20:00|13517.1|13516.4|13516.8|13516.1|13518.9|13518.2|13511.3|13510.5|696
1656339900000|2022-06-27 14:25:00|13516.6|13515.9|13523.6|13522.9|13524.6|13523.9|13515.5|13514.8|553
1656340200000|2022-06-27 14:30:00|13523.5|13522.8|13522.2|13521.5|13526.6|13525.9|13514.1|13513.4|647
1656340500000|2022-06-27 14:35:00|13522.1|13521.4|13523.5|13522.8|13525.9|13525.2|13518.5|13517.8|639
1656340800000|2022-06-27 14:40:00|13523.6|13522.9|13516.4|13515.7|13526.5|13525.8|13516|13515.3|641
1656341100000|2022-06-27 14:45:00|13516.3|13515.6|13511.8|13511.1|13518.5|13517.6|13508.6|13507.9|858
1656341400000|2022-06-27 14:50:00|13511.9|13511.2|13516.5|13515.8|13520.5|13519.8|13511.6|13510.9|646
1656341700000|2022-06-27 14:55:00|13517|13516.3|13517.6|13516.9|13522.4|13521.7|13515.8|13515.1|519
1656342000000|2022-06-27 15:00:00|13517.7|13517|13521.2|13520.5|13523.6|13522.9|13515.7|13515|598
1656342300000|2022-06-27 15:05:00|13521.1|13520.4|13517.1|13516.4|13521.1|13520.4|13515.2|13514.5|393
1656342600000|2022-06-27 15:10:00|13517|13516.3|13513.3|13512.6|13518.9|13518.2|13512.8|13512.1|469
1656342900000|2022-06-27 15:15:00|13513.2|13512.5|13513.5|13512.8|13513.9|13513.2|13508|13507.3|590
1656343200000|2022-06-27 15:20:00|13513.6|13512.9|13512.6|13511.9|13515|13514.3|13508.7|13508|516
1656343500000|2022-06-27 15:25:00|13512.7|13512|13514.9|13514.2|13516.1|13515.4|13511.8|13511.1|394
1656343800000|2022-06-27 15:30:00|13515|13514.3|13516|13515.3|13520|13519.3|13514.8|13514.1|466
1656344100000|2022-06-27 15:35:00|13515.8|13515.1|13520.6|13519.9|13521.8|13521.1|13513.5|13512.8|493
1656344400000|2022-06-27 15:40:00|13520.5|13519.8|13523.4|13522.7|13523.5|13522.8|13519.2|13518.5|316
1656344700000|2022-06-27 15:45:00|13523.3|13522.6|13526.5|13525.8|13528.4|13527.7|13521.1|13520.4|374
1656345000000|2022-06-27 15:50:00|13526.6|13525.9|13530.8|13530.1|13532.8|13532.1|13526|13525.3|398
1656345300000|2022-06-27 15:55:00|13530.9|13530.2|13529.9|13529.2|13531.2|13530.5|13526.2|13525.5|409
1656345600000|2022-06-27 16:00:00|13529.8|13529.1|13527.2|13526.5|13529.8|13529.1|13526|13525.3|408
1656345900000|2022-06-27 16:05:00|13527.1|13526.4|13522.5|13521.8|13527.9|13527.2|13521.9|13521.2|238
1656346200000|2022-06-27 16:10:00|13522.3|13521.6|13523.9|13523.2|13525.5|13524.8|13521.7|13521|244
1656346500000|2022-06-27 16:15:00|13523.7|13523|13527.1|13526.4|13527.1|13526.4|13523.4|13522.7|191
1656346800000|2022-06-27 16:20:00|13527.2|13526.5|13529.6|13528.9|13530.9|13530.2|13526.2|13525.5|149
1656347100000|2022-06-27 16:25:00|13529.7|13529|13529.9|13529.2|13531.8|13531.1|13528|13527.3|221
1656347400000|2022-06-27 16:30:00|13530.2|13529.5|13535.3|13534.6|13535.5|13534.8|13530.2|13529.5|238
1656347700000|2022-06-27 16:35:00|13535.2|13534.5|13532.8|13532.1|13536.4|13535.7|13532.6|13531.9|243
1656348000000|2022-06-27 16:40:00|13533.2|13532.5|13531.6|13530.9|13533.6|13532.9|13530.6|13529.9|174
1656348300000|2022-06-27 16:45:00|13531.5|13530.8|13531.7|13531|13531.9|13531.2|13529.7|13529|329
1656348600000|2022-06-27 16:50:00|13531.6|13530.9|13532.5|13531.8|13533.4|13532.7|13531|13530.3|158
1656348900000|2022-06-27 16:55:00|13532.6|13531.9|13536.1|13535.4|13536.4|13535.7|13529.7|13529|214
1656349200000|2022-06-27 17:00:00|13535.8|13535.1|13539|13538.3|13543.4|13542.7|13532.2|13531.5|669
1656349500000|2022-06-27 17:05:00|13538.9|13538.2|13542.8|13542.1|13545.1|13544.4|13538.5|13537.8|502
1656349800000|2022-06-27 17:10:00|13543.2|13542.5|13539.6|13538.9|13545.3|13544.6|13539.2|13538.5|311
1656350100000|2022-06-27 17:15:00|13538.8|13538.1|13539.8|13539.1|13543.5|13542.8|13538.8|13538.1|293
1656350400000|2022-06-27 17:20:00|13539.5|13538.8|13540|13539.3|13540.2|13539.5|13538.2|13537.5|276
1656350700000|2022-06-27 17:25:00|13540.1|13539.4|13541.7|13541|13543.2|13542.5|13539.4|13538.7|273
1656351000000|2022-06-27 17:30:00|13541.6|13540.9|13542.2|13541.5|13543.1|13542.4|13538.1|13537.4|289
1656351300000|2022-06-27 17:35:00|13542.3|13541.6|13541.8|13541.1|13545|13544.3|13541.5|13540.8|215
1656351600000|2022-06-27 17:40:00|13542.2|13541.5|13542.5|13541.8|13544.3|13543.6|13542.1|13541.4|168
1656351900000|2022-06-27 17:45:00|13542.6|13541.9|13542.4|13541.7|13543.3|13542.6|13538.9|13538.2|161
1656352200000|2022-06-27 17:50:00|13542.5|13541.8|13541.4|13540.7|13542.7|13542|13540.5|13539.8|149
1656352500000|2022-06-27 17:55:00|13540.6|13539.9|13540.8|13540.1|13541.5|13540.8|13538.5|13537.8|247
1656352800000|2022-06-27 18:00:00|13540.6|13539.9|13540.6|13539.9|13540.6|13539.9|13536.9|13536.2|453
1656353100000|2022-06-27 18:05:00|13540.7|13540|13544.9|13544.2|13544.9|13544.2|13540.6|13539.9|286
1656353400000|2022-06-27 18:10:00|13545|13544.3|13545.5|13544.8|13547.3|13546.6|13544.3|13543.6|139
1656353700000|2022-06-27 18:15:00|13545.7|13545|13546.1|13545.4|13547|13546.3|13544.8|13544.1|118
1656354000000|2022-06-27 18:20:00|13545.9|13545.2|13545.8|13545.1|13546.2|13545.5|13544.2|13543.5|93
1656354300000|2022-06-27 18:25:00|13546|13545.3|13544.4|13543.7|13546|13545.3|13543.5|13542.8|157
1656354600000|2022-06-27 18:30:00|13544.3|13543.6|13545.9|13545.2|13546.3|13545.6|13543.4|13542.7|261
1656354900000|2022-06-27 18:35:00|13546.2|13545.5|13547.8|13547.1|13548|13547.3|13545.9|13545.2|118
1656355200000|2022-06-27 18:40:00|13547.9|13547.2|13549|13548.3|13549.2|13548.5|13547.8|13547.1|53
1656355500000|2022-06-27 18:45:00|13548.9|13548.2|13547|13546.3|13548.9|13548.2|13546.8|13546.1|149
1656355800000|2022-06-27 18:50:00|13546.9|13546.2|13544.1|13543.4|13547.5|13546.8|13544.1|13543.4|213
1656356100000|2022-06-27 18:55:00|13544.2|13543.5|13543.4|13542.7|13544.9|13544.2|13540.8|13540.1|228
1656356400000|2022-06-27 19:00:00|13543.7|13543|13544.5|13543.8|13548.1|13547.4|13543.5|13542.8|224
1656356700000|2022-06-27 19:05:00|13544.8|13544.1|13543.5|13542.8|13545.3|13544.6|13542.5|13541.8|112
1656357000000|2022-06-27 19:10:00|13543.3|13542.6|13543|13542.3|13543.7|13543|13537.5|13536.8|190
1656357300000|2022-06-27 19:15:00|13542.9|13542.2|13545.7|13545|13545.7|13545|13542.1|13541.4|258
1656357600000|2022-06-27 19:20:00|13545.8|13545.1|13546.6|13545.9|13548|13547.3|13544.6|13543.9|165
1656357900000|2022-06-27 19:25:00|13546.2|13545.5|13545.7|13545|13546.7|13546|13545|13544.3|123
1656358200000|2022-06-27 19:30:00|13545.4|13544.7|13548.7|13548|13548.7|13548|13545.2|13544.5|83
1656358500000|2022-06-27 19:35:00|13548.5|13547.8|13543.8|13543.1|13549|13548.3|13543.8|13543.1|121
1656358800000|2022-06-27 19:40:00|13543.9|13543.2|13541.8|13541.1|13544.7|13544|13540.5|13539.8|173
1656359100000|2022-06-27 19:45:00|13541.5|13540.8|13540.9|13540.2|13542.5|13541.8|13540.7|13540|82
1656359400000|2022-06-27 19:50:00|13541.1|13540.4|13544.3|13543.6|13545|13544.3|13540.7|13540|153
1656359700000|2022-06-27 19:55:00|13544.2|13543.5|13545.4|13544.7|13546|13545.3|13542|13541.3|137
1656360000000|2022-06-27 20:00:00|13545.2|13544.5|13547.4|13546.7|13548|13547.3|13545.1|13544.4|185
1656360300000|2022-06-27 20:05:00|13547.5|13546.8|13545.2|13544.5|13548.5|13547.8|13544.8|13544.1|58
1656360600000|2022-06-27 20:10:00|13545.1|13544.4|13545.3|13544.6|13545.4|13544.7|13544.1|13543.4|40
1656360900000|2022-06-27 20:15:00|13545.1|13544.4|13547.1|13546.4|13547.2|13546.5|13545.1|13544.4|44
1656361200000|2022-06-27 20:20:00|13547.6|13546.6|13547.2|13546.5|13547.9|13547.2|13547.1|13546.4|105
1656361500000|2022-06-27 20:25:00|13547.1|13546.4|13547.7|13547|13548.4|13547.7|13546.9|13546.2|173
1656361800000|2022-06-27 20:30:00|13547.6|13546.9|13547.7|13547|13548.6|13547.9|13546.9|13546.2|348
1656362100000|2022-06-27 20:35:00|13547.8|13547.1|13547.7|13547|13549.7|13549|13546.7|13546|147
1656362400000|2022-06-27 20:40:00|13548|13547.3|13547.5|13546.8|13549.1|13548.4|13546.7|13546|175
1656362700000|2022-06-27 20:45:00|13547.6|13546.9|13548.8|13547.8|13549|13548.2|13546.8|13546.1|121
1656363000000|2022-06-27 20:50:00|13548.9|13547.9|13548.5|13547.8|13549.4|13548.5|13547.8|13547|743
1656363300000|2022-06-27 20:55:00|13548.6|13547.9|13549.9|13543.9|13550.1|13548.6|13548.5|13543.9|131
1656363600000|2022-06-27 21:00:00|13550.1|13544.1|13547.6|13543.2|13551.1|13545.1|13547.6|13543.2|21
1656363900000|2022-06-27 21:05:00|13547.1|13544.2|13547.5|13541.5|13550.1|13544.2|13547.1|13541.5|8
1656364200000|2022-06-27 21:10:00|13547.4|13541.6|13549.2|13543.2|13549.4|13543.4|13547|13541.1|137
1656364500000|2022-06-27 21:15:00|13549.1|13543.3|13548|13542|13549.4|13543.4|13547|13541|824
1656364800000|2022-06-27 21:20:00|13547.8|13541.8|13547.8|13541.8|13549.3|13543.3|13547.2|13541.2|497
1656365100000|2022-06-27 21:25:00|13547.5|13541.5|13546.1|13540.4|13548.8|13543.2|13543.9|13538.6|1095
1656365400000|2022-06-27 21:30:00|13545.9|13540.3|13545.5|13540.9|13548.8|13542.8|13544.4|13539.5|1236
1656365700000|2022-06-27 21:35:00|13545.4|13541|13548.4|13542.4|13549.6|13543.6|13543.1|13538.7|739
1656366000000|2022-06-27 21:40:00|13548.5|13542.5|13548.7|13543.4|13549.8|13544.2|13548|13542.3|134
1656366300000|2022-06-27 21:45:00|13548.4|13543.5|13547.6|13543.3|13549.5|13543.8|13547.2|13542.5|405
1656366600000|2022-06-27 21:50:00|13547.7|13542.9|13547.8|13543.9|13548.8|13544.3|13546.5|13542.5|469
1656366900000|2022-06-27 21:55:00|13547.2|13543.7|13547.5|13541.5|13548.8|13544.1|13546.9|13540.9|436
1656367200000|2022-06-27 22:00:00|13547.6|13541.6|13542.2|13539.3|13549|13543.7|13540|13536.2|913
1656367500000|2022-06-27 22:05:00|13542.4|13539.2|13542.7|13539.4|13543.4|13540.1|13540.4|13537.6|435
1656367800000|2022-06-27 22:10:00|13542.9|13539.6|13541.7|13538.6|13542.9|13540.1|13540.7|13537.8|628
1656368100000|2022-06-27 22:15:00|13541.6|13538.4|13541.1|13538.9|13542.6|13540.2|13540.7|13537.4|997
1656368400000|2022-06-27 22:20:00|13541|13539|13537.7|13536|13541.4|13539.3|13536.3|13535.3|1410
1656368700000|2022-06-27 22:25:00|13537.6|13535.9|13538.1|13537.1|13538.6|13537.1|13534.5|13532.9|832
1656369000000|2022-06-27 22:30:00|13538|13537|13540.9|13538.6|13541.1|13539|13537.1|13535.4|933
1656369300000|2022-06-27 22:35:00|13541|13538.7|13543.4|13542.4|13544.5|13543|13540|13538.4|527
1656369600000|2022-06-27 22:40:00|13543.2|13542.2|13543.1|13542.1|13544.7|13543.1|13542.6|13541.3|373
1656369900000|2022-06-27 22:45:00|13543|13542|13538.1|13536.2|13544.4|13543|13537.1|13535.7|765
1656370200000|2022-06-27 22:50:00|13537.9|13536.4|13538.4|13536.8|13539.6|13538.2|13537.7|13536|577
1656370500000|2022-06-27 22:55:00|13537.8|13537.1|13534.1|13533.1|13539.5|13538.2|13533.5|13531.9|507
1656370800000|2022-06-27 23:00:00|13534|13533|13535.5|13533.9|13536.2|13534.8|13530|13528.6|1122
1656371100000|2022-06-27 23:05:00|13535.6|13534.4|13535.3|13534.3|13536.6|13535.4|13535|13533.7|627
1656371400000|2022-06-27 23:10:00|13535.7|13534.2|13535.2|13534.2|13538.5|13537.3|13535.1|13533.7|608
1656371700000|2022-06-27 23:15:00|13535.1|13534.1|13535.1|13534.1|13537.2|13535.9|13534.5|13533.4|289
1656372000000|2022-06-27 23:20:00|13535.2|13534.2|13537.9|13536.9|13538.9|13537.9|13535.1|13534.1|220
1656372300000|2022-06-27 23:25:00|13538|13537|13538|13537|13538.9|13537.6|13537.3|13536.5|195
1656372600000|2022-06-27 23:30:00|13538.1|13537.1|13538.2|13537.2|13538.5|13537.6|13535.4|13534.7|332
1656372900000|2022-06-27 23:35:00|13538|13537|13539.8|13538.8|13541|13540|13537.7|13536.7|297
1656373200000|2022-06-27 23:40:00|13539.9|13538.9|13539.3|13538.3|13542.7|13541.7|13539.1|13538.1|285
1656373500000|2022-06-27 23:45:00|13540|13539|13544.7|13543.7|13545.6|13544.9|13539.4|13538.4|485
1656373800000|2022-06-27 23:50:00|13544.8|13543.8|13543|13542|13545.6|13544.6|13541.4|13540.5|558
1656374100000|2022-06-27 23:55:00|13542.9|13541.9|13544.4|13543.4|13545.7|13544.7|13542.7|13541.7|590
1656374400000|2022-06-28 00:00:00|13544.5|13543.5|13555.1|13554.4|13559|13558.2|13543.9|13543|1065
1656374700000|2022-06-28 00:05:00|13555.2|13554.5|13551.9|13550.9|13557.6|13556.7|13551.4|13550.7|667
1656375000000|2022-06-28 00:10:00|13551.8|13550.8|13548.9|13547.9|13552.3|13551.5|13545.5|13544.5|773
1656375300000|2022-06-28 00:15:00|13549.1|13548.1|13549.1|13548.1|13553.3|13552.5|13548.8|13547.8|498
1656375600000|2022-06-28 00:20:00|13549|13548|13544.8|13543.8|13549.3|13548.3|13543.7|13542.7|723
1656375900000|2022-06-28 00:25:00|13544.9|13543.9|13550.7|13549.7|13551|13550.1|13544.9|13543.9|617
1656376200000|2022-06-28 00:30:00|13550.8|13549.8|13549.8|13548.8|13554.7|13553.6|13549.4|13548.4|736
1656376500000|2022-06-28 00:35:00|13549.9|13548.9|13552.4|13551.7|13552.7|13551.9|13546.7|13545.9|648
1656376800000|2022-06-28 00:40:00|13552.6|13551.6|13557.5|13556.5|13557.9|13557.1|13552.3|13551.3|593
1656377100000|2022-06-28 00:45:00|13557.6|13556.6|13555.7|13554.7|13559.2|13558.2|13550.1|13549.4|706
1656377400000|2022-06-28 00:50:00|13555.6|13554.6|13546.7|13545.7|13560|13559|13535.7|13534.7|1471
1656377700000|2022-06-28 00:55:00|13545.8|13544.8|13545.1|13544.1|13547.9|13546.7|13541.4|13540.4|1312
1656378000000|2022-06-28 01:00:00|13545|13544|13549.6|13548.6|13550.3|13549.3|13541.9|13540.9|943
1656378300000|2022-06-28 01:05:00|13549.5|13548.5|13547.5|13546.8|13550|13549|13546.5|13545.6|592
1656378600000|2022-06-28 01:10:00|13547.4|13546.7|13536.3|13535.3|13547.4|13546.7|13535.5|13534.3|692
1656378900000|2022-06-28 01:15:00|13536.4|13535.4|13541|13540|13542.3|13541.3|13535.8|13534.8|747
1656379200000|2022-06-28 01:20:00|13540.9|13539.9|13537.6|13536.6|13541.4|13540.4|13535.9|13534.9|772
1656379500000|2022-06-28 01:25:00|13537.5|13536.5|13532.2|13531.2|13537.5|13536.5|13527|13526.3|949
1656379800000|2022-06-28 01:30:00|13532.3|13531.3|13534.2|13533.5|13534.8|13533.8|13530|13529|878
1656380100000|2022-06-28 01:35:00|13534.4|13533.4|13533.1|13532.4|13536.3|13535.2|13530.5|13529.5|906
1656380400000|2022-06-28 01:40:00|13533|13532.3|13534.3|13533.3|13535.9|13534.9|13533|13532.2|766
1656380700000|2022-06-28 01:45:00|13534.4|13533.4|13532.4|13531.4|13535.9|13534.9|13530|13529|884
1656381000000|2022-06-28 01:50:00|13532.6|13531.6|13519.7|13518.7|13533.9|13532.9|13517.3|13516.3|1110
1656381300000|2022-06-28 01:55:00|13519.8|13518.8|13516.5|13515.5|13522.1|13521.1|13511.7|13510.7|1269
1656381600000|2022-06-28 02:00:00|13516.4|13515.4|13519.3|13518.3|13521|13520|13515.4|13514.4|1038
1656381900000|2022-06-28 02:05:00|13519.4|13518.4|13521.3|13520.3|13523.1|13522.4|13516.5|13515.5|689
1656382200000|2022-06-28 02:10:00|13521.4|13520.4|13521.2|13520.2|13521.5|13520.8|13519.9|13519|632
1656382500000|2022-06-28 02:15:00|13521.1|13520.1|13529.3|13528.3|13529.8|13528.6|13520.9|13520.1|786
1656382800000|2022-06-28 02:20:00|13529.4|13528.4|13528.4|13527.4|13530.4|13529.5|13527.4|13526.4|681
1656383100000|2022-06-28 02:25:00|13528.3|13527.3|13524.9|13523.9|13530.1|13529.3|13523.8|13523.1|663
1656383400000|2022-06-28 02:30:00|13525|13524|13521.9|13520.9|13526|13525|13520.1|13519.4|603
1656383700000|2022-06-28 02:35:00|13521.8|13520.8|13520.1|13519.4|13524.2|13523.2|13519.8|13518.8|639
1656384000000|2022-06-28 02:40:00|13520.2|13519.2|13518.3|13517.3|13522.9|13521.9|13516.7|13515.8|520
1656384300000|2022-06-28 02:45:00|13518.2|13517.2|13521.8|13520.8|13522.4|13521.4|13516.4|13515.6|595
1656384600000|2022-06-28 02:50:00|13521.9|13520.9|13524|13523|13525|13524.1|13519.8|13518.9|669
1656384900000|2022-06-28 02:55:00|13524.2|13523.2|13526|13525|13527.2|13526.5|13523.1|13522.3|668
1656385200000|2022-06-28 03:00:00|13526.5|13525.5|13523.9|13522.9|13528.8|13527.9|13523.4|13522.4|481
1656385500000|2022-06-28 03:05:00|13524|13523|13527.3|13526.3|13528.1|13527.2|13523.6|13522.6|605
1656385800000|2022-06-28 03:10:00|13527|13526|13525.9|13524.9|13528.1|13527.4|13525.2|13524.3|489
1656386100000|2022-06-28 03:15:00|13526|13525|13526|13525|13528.3|13527.3|13525.7|13524.8|449
1656386400000|2022-06-28 03:20:00|13525.9|13524.9|13524.3|13523.3|13527.1|13526.1|13523.3|13522.5|549
1656386700000|2022-06-28 03:25:00|13524.2|13523.2|13528.7|13527.7|13528.9|13527.9|13523.6|13522.9|405
1656387000000|2022-06-28 03:30:00|13528.6|13527.6|13530.3|13529.3|13530.9|13530.1|13528.5|13527.5|489
1656387300000|2022-06-28 03:35:00|13530.4|13529.4|13528.2|13527.2|13531.6|13530.6|13526.9|13526|530
1656387600000|2022-06-28 03:40:00|13528.1|13527.1|13531|13530|13531.8|13530.7|13527.7|13526.7|368
1656387900000|2022-06-28 03:45:00|13530.9|13529.9|13534.1|13533.1|13535|13534|13530.8|13529.9|614
1656388200000|2022-06-28 03:50:00|13534.3|13533.3|13531.5|13530.5|13534.3|13533.4|13530.4|13529.5|551
1656388500000|2022-06-28 03:55:00|13531.1|13530.4|13531.5|13530.5|13534.5|13533.5|13530.7|13529.8|397
1656388800000|2022-06-28 04:00:00|13531.3|13530.6|13531.9|13530.9|13532.1|13531.4|13530.6|13529.8|326
1656389100000|2022-06-28 04:05:00|13532|13531|13528.7|13527.7|13532|13531|13527.4|13526.6|369
1656389400000|2022-06-28 04:10:00|13528.6|13527.6|13528.7|13528|13531|13530.3|13527.6|13526.9|371
1656389700000|2022-06-28 04:15:00|13529.2|13528.2|13525.8|13525.1|13530.4|13529.5|13525.2|13524.2|538
1656390000000|2022-06-28 04:20:00|13525.7|13525|13527.9|13526.9|13528.8|13528.1|13525.5|13524.7|470
1656390300000|2022-06-28 04:25:00|13527.8|13526.8|13530.7|13530|13533.4|13532.4|13527.7|13526.7|421
1656390600000|2022-06-28 04:30:00|13531|13529.9|13533.6|13532.6|13533.7|13532.9|13530.6|13529.6|435
1656390900000|2022-06-28 04:35:00|13533.5|13532.8|13533.8|13533.1|13535.2|13534.2|13533|13532.2|573
1656391200000|2022-06-28 04:40:00|13533.7|13533|13531|13530|13533.9|13533.2|13530.1|13529.2|439
1656391500000|2022-06-28 04:45:00|13531.1|13530.1|13528.3|13527.6|13531.5|13530.7|13527.9|13527.2|480
1656391800000|2022-06-28 04:50:00|13528.4|13527.4|13532|13531|13533.1|13532.3|13528.3|13527.3|400
1656392100000|2022-06-28 04:55:00|13531.9|13530.9|13534.8|13534.1|13534.9|13534.1|13531.3|13530.6|486
1656392400000|2022-06-28 05:00:00|13534.7|13534|13532.8|13532.1|13534.9|13534|13532.6|13531.7|450
1656392700000|2022-06-28 05:05:00|13532.7|13532|13533.6|13532.9|13534.6|13533.9|13531.6|13530.6|501
1656393000000|2022-06-28 05:10:00|13533.7|13533|13532.2|13531.2|13534.7|13533.9|13531.2|13530.3|501
1656393300000|2022-06-28 05:15:00|13532.1|13531.4|13532.1|13531.4|13533|13532.2|13531.8|13531|502
1656393600000|2022-06-28 05:20:00|13532|13531.3|13531.8|13531.1|13532.6|13531.6|13529.7|13528.9|503
1656393900000|2022-06-28 05:25:00|13531.7|13531|13537.8|13536.8|13538.1|13537.3|13531|13530|512
1656394200000|2022-06-28 05:30:00|13537.9|13536.9|13539.9|13538.9|13540|13539.1|13537.7|13536.8|925
1656394500000|2022-06-28 05:35:00|13540.2|13539.5|13542.1|13541.1|13542.2|13541.3|13538.1|13537.3|640
1656394800000|2022-06-28 05:40:00|13542|13541|13540.5|13539.5|13542.1|13541.1|13538.5|13537.5|616
1656395100000|2022-06-28 05:45:00|13540.4|13539.4|13540.3|13539.3|13541.9|13541|13539.2|13538.3|540
1656395400000|2022-06-28 05:50:00|13540.2|13539.2|13538.8|13538.1|13541.3|13540.4|13537.6|13536.8|876
1656395700000|2022-06-28 05:55:00|13539.6|13538.9|13541.4|13540.4|13541.7|13540.8|13539|13538|671
1656396000000|2022-06-28 06:00:00|13541.7|13540.7|13541.8|13540.8|13542.8|13541.9|13538.7|13537.9|1022
1656396300000|2022-06-28 06:05:00|13542|13541|13545.3|13544.3|13546.8|13545.4|13541.8|13540.8|854
1656396600000|2022-06-28 06:10:00|13545.5|13544.6|13549.5|13548.5|13552.1|13551.1|13545.3|13544.2|1030
1656396900000|2022-06-28 06:15:00|13549.6|13548.6|13551.9|13551.2|13553.8|13553.1|13547.4|13546.5|902
1656397200000|2022-06-28 06:20:00|13552|13551.3|13545.7|13544.7|13552.8|13552|13544|13543.1|770
1656397500000|2022-06-28 06:25:00|13545.6|13544.6|13547.1|13546.4|13547.6|13546.6|13542.7|13541.7|895
1656397800000|2022-06-28 06:30:00|13547.2|13546.2|13549.2|13548.2|13550.4|13549.5|13545.3|13544.3|917
1656398100000|2022-06-28 06:35:00|13549.3|13548.3|13552.8|13551.8|13553.3|13552.3|13546.4|13545.4|873
1656398400000|2022-06-28 06:40:00|13552.7|13551.7|13562.1|13561.4|13567.2|13566.2|13551.4|13550.2|1252
1656398700000|2022-06-28 06:45:00|13562.2|13561.5|13556.3|13555.3|13565.7|13564.8|13555.8|13554.8|967
1656399000000|2022-06-28 06:50:00|13556.2|13555.2|13554|13553|13556.4|13555.7|13552.1|13551.2|804
1656399300000|2022-06-28 06:55:00|13554.5|13553.5|13560.1|13559.1|13561.4|13560.4|13554.3|13553.3|891
1656399600000|2022-06-28 07:00:00|13559.9|13558.9|13564.7|13563.7|13565|13563.9|13557.1|13556.3|995
1656399900000|2022-06-28 07:05:00|13564.9|13563.9|13573|13572|13574.3|13573.6|13564.8|13563.8|1086
1656400200000|2022-06-28 07:10:00|13572.6|13571.6|13574.5|13573.5|13581.3|13580|13572.1|13571.1|1059
1656400500000|2022-06-28 07:15:00|13574.4|13573.4|13575.9|13574.9|13583.5|13582.5|13572.5|13571.5|1109
1656400800000|2022-06-28 07:20:00|13575.8|13574.8|13579.8|13578.8|13580.6|13579.9|13574|13573|886
1656401100000|2022-06-28 07:25:00|13579.9|13578.9|13578.3|13577.3|13584|13583|13574.8|13573.8|1021
1656401400000|2022-06-28 07:30:00|13578.2|13577.2|13576.7|13575.7|13581.1|13580.2|13575.2|13574.2|894
1656401700000|2022-06-28 07:35:00|13576.6|13575.6|13575.1|13574.1|13577.4|13576.4|13568.6|13567.6|1022
1656402000000|2022-06-28 07:40:00|13575.2|13574.2|13579.9|13578.9|13581|13580|13573.7|13572.8|812
1656402300000|2022-06-28 07:45:00|13580|13579|13570.1|13569.4|13580.4|13579.3|13570.1|13569.2|920
1656402600000|2022-06-28 07:50:00|13570.2|13569.5|13571.3|13570.6|13573.4|13572.5|13568.2|13567.2|780
1656402900000|2022-06-28 07:55:00|13571.4|13570.4|13576.5|13574.9|13578.6|13577.4|13567.9|13566.9|784
1656403200000|2022-06-28 08:00:00|13576.6|13575.2|13578.4|13576.8|13581.9|13581.1|13575.4|13574.4|1122
1656403500000|2022-06-28 08:05:00|13578.5|13577.1|13577.6|13575.9|13584.4|13583|13576.1|13574.9|1103
1656403800000|2022-06-28 08:10:00|13577.3|13576|13574.7|13573.7|13579|13578|13573.3|13572.6|1091
1656404100000|2022-06-28 08:15:00|13574.5|13573.5|13575.6|13574.6|13577.4|13576.4|13571.5|13570.6|847
1656404400000|2022-06-28 08:20:00|13575.7|13574.7|13571.5|13570.5|13577.2|13576.1|13569.3|13568.5|921
1656404700000|2022-06-28 08:25:00|13571.6|13570.6|13575.1|13574.1|13576.8|13575.8|13571.5|13570.5|740
1656405000000|2022-06-28 08:30:00|13574.9|13574.2|13575|13574.3|13576.6|13575.6|13572.1|13571|667
1656405300000|2022-06-28 08:35:00|13575.1|13574.1|13576.7|13575.7|13579.4|13578.4|13573.1|13572|689
1656405600000|2022-06-28 08:40:00|13576.8|13575.8|13568.9|13567.9|13576.9|13575.9|13566.9|13566|732
1656405900000|2022-06-28 08:45:00|13568.8|13567.8|13569|13568|13571.2|13570.5|13567.1|13566.1|710
1656406200000|2022-06-28 08:50:00|13569.3|13568.3|13568.8|13567.8|13571.9|13571.1|13568.5|13567.7|726
1656406500000|2022-06-28 08:55:00|13568.9|13567.9|13568.7|13568|13571.6|13570.7|13564.1|13563.2|839
1656406800000|2022-06-28 09:00:00|13568.5|13567.8|13572.8|13571.8|13574.1|13572.9|13568.3|13567.2|942
1656407100000|2022-06-28 09:05:00|13572.9|13572.1|13575.1|13574.1|13577.3|13576.3|13572.6|13571.4|639
1656407400000|2022-06-28 09:10:00|13575.2|13574.2|13574|13573|13577.7|13576.9|13573.3|13572.5|592
1656407700000|2022-06-28 09:15:00|13574.1|13573.1|13576.5|13575.8|13581.1|13580.1|13574|13573|743
1656408000000|2022-06-28 09:20:00|13576.7|13575.7|13578.6|13577.6|13580.3|13579.5|13575.8|13574.9|779
1656408300000|2022-06-28 09:25:00|13578.3|13577.3|13586.7|13586|13587.2|13586.4|13577.4|13576.3|696
1656408600000|2022-06-28 09:30:00|13586.8|13586.1|13586.8|13586.1|13589.2|13588.3|13585.9|13585.1|662
1656408900000|2022-06-28 09:35:00|13586.7|13586|13591.9|13590.9|13593.5|13592.4|13585|13584.2|606
1656409200000|2022-06-28 09:40:00|13592|13591|13592.9|13591.9|13593.4|13592.5|13587.6|13586.7|889
1656409500000|2022-06-28 09:45:00|13592.8|13591.8|13592|13591|13596.7|13595.9|13591.2|13590.5|775
1656409800000|2022-06-28 09:50:00|13592.1|13591.1|13596.8|13595.8|13597.7|13596.8|13592.1|13591.1|782
1656410100000|2022-06-28 09:55:00|13596.7|13595.7|13596.2|13595.2|13599.2|13598.3|13596.2|13595.2|813
1656410400000|2022-06-28 10:00:00|13596|13595|13593.8|13592.8|13597.3|13596.6|13590.8|13590|830
1656410700000|2022-06-28 10:05:00|13593.6|13592.9|13595.1|13594.4|13596.1|13595.1|13591.5|13590.7|693
1656411000000|2022-06-28 10:10:00|13595.2|13594.5|13597.5|13595.5|13599.6|13598.8|13595.1|13594.3|808
1656411300000|2022-06-28 10:15:00|13597.3|13595.7|13594.2|13593.2|13600.6|13599.8|13592.8|13592.1|924
1656411600000|2022-06-28 10:20:00|13594.1|13593.5|13598.1|13597.1|13598.5|13597.7|13592.7|13591.8|746
1656411900000|2022-06-28 10:25:00|13598|13597|13597.7|13596.7|13598.9|13598|13594.3|13593.3|562
1656412200000|2022-06-28 10:30:00|13597.5|13596.5|13607.2|13606.2|13610.1|13608.9|13594.5|13593.5|861
1656412500000|2022-06-28 10:35:00|13606.6|13605.6|13616|13615.3|13616|13615.3|13604.5|13603.3|836
1656412800000|2022-06-28 10:40:00|13615.9|13615.2|13612.3|13611.3|13617.4|13616.7|13607.6|13606.5|905
1656413100000|2022-06-28 10:45:00|13612.2|13611.2|13615.6|13614.6|13620.3|13619.4|13611.6|13610.8|745
1656413400000|2022-06-28 10:50:00|13615.7|13614.7|13612.5|13611.5|13618.2|13617.4|13611.8|13611|1000
1656413700000|2022-06-28 10:55:00|13612.6|13611.6|13615.4|13614.7|13618.1|13617.3|13611.1|13610.4|991
1656414000000|2022-06-28 11:00:00|13615.5|13614.8|13613.5|13612.5|13615.9|13615|13611.5|13610.7|802
1656414300000|2022-06-28 11:05:00|13613.4|13612.4|13617.7|13616.7|13618.3|13617.2|13611.5|13610.8|778
1656414600000|2022-06-28 11:10:00|13617.6|13616.6|13615.9|13614.9|13618.1|13617.2|13613.2|13612.5|661
1656414900000|2022-06-28 11:15:00|13616|13615|13616.8|13615.8|13618.2|13617.3|13614.5|13613.3|586
1656415200000|2022-06-28 11:20:00|13616.7|13615.7|13619.8|13618.8|13627.3|13626.6|13616.2|13615.3|928
1656415500000|2022-06-28 11:25:00|13619.9|13618.9|13619.8|13618.8|13620.4|13619.4|13616.7|13615.8|563
1656415800000|2022-06-28 11:30:00|13619.9|13618.9|13624.2|13623.2|13627.6|13626.6|13618.5|13617.4|809
1656416100000|2022-06-28 11:35:00|13624.1|13623.1|13623.8|13622.8|13625.8|13624.6|13621.5|13620.5|762
1656416400000|2022-06-28 11:40:00|13623.9|13622.9|13624.3|13623.3|13629.9|13629.1|13621.7|13620.8|757
1656416700000|2022-06-28 11:45:00|13624.2|13623.2|13624|13623.3|13624.3|13623.5|13622.1|13621.3|667
1656417000000|2022-06-28 11:50:00|13623.9|13623.2|13624.2|13623.2|13626|13625.2|13622|13621.3|688
1656417300000|2022-06-28 11:55:00|13624.1|13623.1|13609.7|13608.7|13625.7|13625|13591.6|13589.2|1433
1656417600000|2022-06-28 12:00:00|13609.6|13608.6|13608.9|13607.9|13613.7|13612.7|13605.9|13604.9|1239
1656417900000|2022-06-28 12:05:00|13609|13608|13602.6|13601.6|13611.1|13610.2|13595.4|13594.2|1404
1656418200000|2022-06-28 12:10:00|13602.7|13601.7|13605.8|13604.8|13606.6|13605.6|13594.2|13592.9|1501
1656418500000|2022-06-28 12:15:00|13605.9|13604.9|13614.6|13613.9|13615.5|13614.7|13604.2|13603.4|1416
1656418800000|2022-06-28 12:20:00|13614.2|13613.5|13613.9|13612.9|13615.2|13613.9|13609|13608|1264
1656419100000|2022-06-28 12:25:00|13613.8|13612.8|13610.7|13609.7|13614.4|13613.4|13608.8|13607.3|893
1656419400000|2022-06-28 12:30:00|13610|13609|13620.7|13619.7|13621.2|13620|13609.8|13608.8|1177
1656419700000|2022-06-28 12:35:00|13620.8|13619.8|13619|13618|13624.3|13623|13615.7|13614.8|1169
1656420000000|2022-06-28 12:40:00|13618.9|13617.9|13620.7|13619.7|13625.4|13624.4|13616.1|13614.7|1281
1656420300000|2022-06-28 12:45:00|13621.2|13620.2|13626.1|13625.4|13629.4|13628.4|13620.5|13619.7|1149
1656420600000|2022-06-28 12:50:00|13626|13625.3|13627.6|13626.6|13632.9|13631.9|13621.8|13621|1181
1656420900000|2022-06-28 12:55:00|13627.7|13626.7|13627.6|13626.6|13632.3|13631.3|13625.2|13624|1240
1656421200000|2022-06-28 13:00:00|13627.4|13626.4|13614.2|13613.2|13627.9|13626.4|13614.2|13613.2|1371
1656421500000|2022-06-28 13:05:00|13614.4|13612.9|13616.4|13615.4|13621.9|13620.9|13613.8|13612.8|1155
1656421800000|2022-06-28 13:10:00|13616.3|13615.3|13617.4|13616.7|13619.7|13618.7|13610|13608.6|1061
1656422100000|2022-06-28 13:15:00|13617.3|13616.6|13619.4|13618.4|13621.3|13619.9|13613.2|13611.8|1167
1656422400000|2022-06-28 13:20:00|13619.6|13618.1|13616.2|13615.2|13619.6|13618.4|13614|13612.7|1151
1656422700000|2022-06-28 13:25:00|13616.1|13615.1|13618.2|13617.2|13618.2|13617.2|13612.4|13611.6|959
1656423000000|2022-06-28 13:30:00|13617.7|13616.7|13620.3|13619.3|13624.7|13623.9|13616.4|13615.4|1388
1656423300000|2022-06-28 13:35:00|13620.2|13619.2|13623.4|13622.4|13624.1|13623.4|13617.8|13616.3|1330
1656423600000|2022-06-28 13:40:00|13623.7|13623|13629.4|13628.7|13630.9|13630|13623.6|13622.8|1265
1656423900000|2022-06-28 13:45:00|13629.2|13628.2|13627.1|13626.1|13631.5|13630.2|13624.2|13623.2|1245
1656424200000|2022-06-28 13:50:00|13627|13626|13625.4|13624.4|13628.9|13628|13624.9|13623.7|1255
1656424500000|2022-06-28 13:55:00|13625.6|13624.6|13624.3|13622.3|13627.3|13626.3|13618.5|13617.5|1252
1656424800000|2022-06-28 14:00:00|13623.6|13621.4|13615.1|13614.4|13624.5|13622.2|13613.6|13611.6|1759
1656425100000|2022-06-28 14:05:00|13615.5|13614.5|13619.3|13618.3|13620.6|13619.6|13614.4|13613.3|1274
1656425400000|2022-06-28 14:10:00|13619.4|13618.4|13618.9|13617.9|13622.7|13621.7|13617.4|13616.4|1116
1656425700000|2022-06-28 14:15:00|13618.8|13617.8|13617.6|13616.9|13622.7|13621.6|13617.1|13616.1|991
1656426000000|2022-06-28 14:20:00|13617.7|13617|13617.9|13616.9|13619.4|13618.4|13612.4|13611.4|1044
1656426300000|2022-06-28 14:25:00|13617.7|13617|13620.1|13619.1|13622.4|13621.5|13614.2|13613.2|1045
1656426600000|2022-06-28 14:30:00|13619.8|13618.8|13616.1|13614.6|13624.9|13623.9|13615.7|13614.6|1039
1656426900000|2022-06-28 14:35:00|13615.9|13614.9|13620.3|13619.3|13620.6|13619.8|13615|13614.2|865
1656427200000|2022-06-28 14:40:00|13620.4|13619.4|13616.8|13615.8|13622.2|13621.3|13614.3|13613.3|1092
1656427500000|2022-06-28 14:45:00|13616.9|13615.9|13612.2|13611.2|13620.1|13619.1|13610.4|13609.4|1061
1656427800000|2022-06-28 14:50:00|13612.1|13611.4|13623.2|13622.2|13625.8|13625.1|13612|13611.3|1468
1656428100000|2022-06-28 14:55:00|13623.3|13622.3|13626.1|13625.1|13631.4|13630.7|13622.8|13621.9|1303
1656428400000|2022-06-28 15:00:00|13625.9|13624.9|13618|13617|13626.8|13625.8|13617.1|13615.9|1389
1656428700000|2022-06-28 15:05:00|13617.9|13616.9|13620.1|13619.1|13621.4|13620.4|13615.8|13615|1288
1656429000000|2022-06-28 15:10:00|13620.2|13619.2|13620.8|13619.8|13624.1|13623|13619.2|13618.2|1034
1656429300000|2022-06-28 15:15:00|13620.7|13619.7|13624.9|13623.9|13625.7|13624.4|13619.8|13618.5|1022
1656429600000|2022-06-28 15:20:00|13625|13624|13624.4|13623.4|13629.7|13628.5|13622.3|13621.4|880
1656429900000|2022-06-28 15:25:00|13624.5|13623.5|13627.5|13626.5|13632|13631|13623.7|13623|948
1656430200000|2022-06-28 15:30:00|13627.4|13626.4|13627.8|13626.8|13629.3|13628.3|13624.4|13623.7|921
1656430500000|2022-06-28 15:35:00|13627.9|13626.9|13624.8|13623.8|13628.7|13627.6|13622.4|13620.9|868
1656430800000|2022-06-28 15:40:00|13624.7|13623.7|13623|13622|13625.6|13624.6|13619.6|13618.8|928
1656431100000|2022-06-28 15:45:00|13622.8|13621.8|13620.4|13619.4|13624.7|13623.5|13618.7|13617.9|789
1656431400000|2022-06-28 15:50:00|13620.3|13619.3|13621.3|13620.3|13623.7|13622.7|13620.3|13619.3|791
1656431700000|2022-06-28 15:55:00|13621.2|13620.2|13620.6|13619.6|13623|13622|13617.8|13616.8|807
1656432000000|2022-06-28 16:00:00|13620.8|13619.8|13618.1|13617.1|13621.5|13620.7|13617.3|13616.6|913
1656432300000|2022-06-28 16:05:00|13618|13617|13609.8|13608.8|13618.4|13617.3|13605.3|13604.4|1001
1656432600000|2022-06-28 16:10:00|13609.9|13608.9|13614.1|13613.1|13615.3|13614.3|13608.4|13607.4|824
1656432900000|2022-06-28 16:15:00|13613.6|13612.9|13614.1|13613.4|13617.9|13617.2|13613.6|13612.7|723
1656433200000|2022-06-28 16:20:00|13614|13613.3|13612.8|13612.1|13615.4|13614.6|13611.4|13610.4|649
1656433500000|2022-06-28 16:25:00|13612.7|13612|13612.7|13611.7|13613.1|13612.4|13610.7|13609.8|668
1656433800000|2022-06-28 16:30:00|13612.6|13611.6|13610.2|13609.2|13613.2|13612|13608.8|13607.8|588
1656434100000|2022-06-28 16:35:00|13610.1|13609.1|13615|13614.3|13616.1|13615.4|13610.1|13609.1|571
1656434400000|2022-06-28 16:40:00|13615.2|13614.5|13617.4|13616.4|13617.5|13616.8|13614.1|13613.3|634
1656434700000|2022-06-28 16:45:00|13617.5|13616.5|13619.5|13618.5|13619.8|13619.1|13614.9|13614.2|470
1656435000000|2022-06-28 16:50:00|13619.4|13618.4|13620|13619|13620.9|13620|13618.8|13618.1|545
1656435300000|2022-06-28 16:55:00|13619.6|13618.9|13620.5|13619.5|13621.5|13620.6|13619.6|13618.8|412
1656435600000|2022-06-28 17:00:00|13620.1|13619.4|13622|13621.3|13625|13624.3|13616.2|13615.3|981
1656435900000|2022-06-28 17:05:00|13621.9|13621.2|13622.3|13621.3|13623.4|13622.7|13619.9|13619.1|687
1656436200000|2022-06-28 17:10:00|13622.6|13621.9|13621.6|13620.6|13623.3|13622.4|13619.1|13618.2|506
1656436500000|2022-06-28 17:15:00|13621.8|13620.8|13624.7|13623.7|13627.1|13626.1|13621|13620.2|683
1656436800000|2022-06-28 17:20:00|13624.6|13623.6|13623.7|13622.7|13625.7|13624.9|13622.9|13622.2|619
1656437100000|2022-06-28 17:25:00|13623.8|13622.8|13625.4|13624.4|13626.3|13625.4|13621.8|13621|617
1656437400000|2022-06-28 17:30:00|13625.3|13624.3|13624.5|13623.5|13625.5|13624.7|13620.7|13620|583
1656437700000|2022-06-28 17:35:00|13624.4|13623.7|13623.6|13622.9|13624.9|13624|13622.6|13621.8|517
1656438000000|2022-06-28 17:40:00|13623.7|13623|13621.6|13620.9|13624.7|13623.7|13620.6|13619.8|593
1656438300000|2022-06-28 17:45:00|13621.5|13620.8|13620.9|13619.9|13622|13620.9|13618.6|13617.7|617
1656438600000|2022-06-28 17:50:00|13621|13620|13616.9|13616.2|13621.3|13620|13615.5|13614.3|785
1656438900000|2022-06-28 17:55:00|13617|13616.3|13615.7|13614.7|13617.4|13616.6|13614.9|13614.1|525
1656439200000|2022-06-28 18:00:00|13616|13614.5|13613|13612|13616.8|13615.8|13611.6|13610.7|649
1656439500000|2022-06-28 18:05:00|13612.8|13611.8|13616.4|13615.7|13616.6|13615.7|13612.5|13611.7|673
1656439800000|2022-06-28 18:10:00|13616.6|13615.6|13615.4|13614.7|13616.6|13615.7|13613.1|13612.3|660
1656440100000|2022-06-28 18:15:00|13615.5|13614.8|13618.3|13617.6|13618.6|13617.7|13614.6|13613.9|605
1656440400000|2022-06-28 18:20:00|13618.4|13617.7|13616.2|13615.2|13619.3|13618.5|13615.6|13614.8|708
1656440700000|2022-06-28 18:25:00|13616|13615.3|13616.6|13615.9|13617.8|13616.8|13615|13614.2|529
1656441000000|2022-06-28 18:30:00|13616.8|13615.8|13621.6|13620.6|13621.9|13621.1|13615.2|13614.5|556
1656441300000|2022-06-28 18:35:00|13621.5|13620.5|13621.3|13620.6|13623.1|13622.4|13620.3|13619.3|462
1656441600000|2022-06-28 18:40:00|13621.4|13620.7|13621.6|13620.9|13622.4|13621.7|13620.4|13619.7|524
1656441900000|2022-06-28 18:45:00|13621.5|13620.8|13636.8|13635.8|13637.6|13636.3|13621.5|13620.6|802
1656442200000|2022-06-28 18:50:00|13637.6|13636.6|13628.2|13627.5|13639.4|13637.9|13625.5|13623.8|940
1656442500000|2022-06-28 18:55:00|13628.3|13627.6|13631.6|13630.9|13631.7|13631|13626.3|13625.4|662
1656442800000|2022-06-28 19:00:00|13631.4|13630.7|13625.7|13624.7|13631.7|13630.9|13624.2|13623.3|775
1656443100000|2022-06-28 19:05:00|13625.8|13624.8|13625.5|13623.9|13626.2|13625.3|13621.1|13619.9|627
1656443400000|2022-06-28 19:10:00|13625.6|13623.7|13623.8|13622.8|13628.1|13627.1|13621.8|13621.1|718
1656443700000|2022-06-28 19:15:00|13623.9|13622.9|13624.4|13623.7|13626.4|13625.5|13621.6|13620.7|529
1656444000000|2022-06-28 19:20:00|13624.5|13623.5|13623|13622|13625|13623.9|13622|13621|515
1656444300000|2022-06-28 19:25:00|13623.2|13621.6|13620.3|13619.6|13623.2|13622|13618.7|13617.7|590
1656444600000|2022-06-28 19:30:00|13620.2|13619.5|13618.3|13617.6|13620.4|13619.7|13617.7|13616.7|378
1656444900000|2022-06-28 19:35:00|13618.6|13617.5|13617.4|13616.4|13618.6|13617.8|13616.1|13615.1|398
1656445200000|2022-06-28 19:40:00|13617.7|13616.2|13615.8|13615.1|13618.5|13617.5|13613.8|13612.9|372
1656445500000|2022-06-28 19:45:00|13616|13615|13617.4|13616.4|13617.9|13616.7|13613.3|13612.3|524
1656445800000|2022-06-28 19:50:00|13617.8|13616.8|13619.3|13618.3|13620.9|13619.9|13617.2|13615.9|673
1656446100000|2022-06-28 19:55:00|13618.9|13617.9|13619|13618|13620.5|13619.3|13617.3|13616.3|660
1656446400000|2022-06-28 20:00:00|13618.9|13617.9|13622.8|13621.3|13626.2|13625.2|13618.9|13617.9|668
1656446700000|2022-06-28 20:05:00|13622.5|13621.5|13619|13618|13623.2|13621.8|13618.6|13617.4|785
1656447000000|2022-06-28 20:10:00|13619.6|13617.9|13620.8|13619|13621.3|13619.5|13618.2|13617.1|723
1656447300000|2022-06-28 20:15:00|13620.9|13619.1|13621.5|13620.8|13622.3|13620.9|13620.7|13619|536
1656447600000|2022-06-28 20:20:00|13621.6|13620.9|13621.7|13620.7|13622.3|13620.9|13621.3|13620.3|239
1656447900000|2022-06-28 20:25:00|13621.4|13620.8|13624|13623.3|13624.2|13623.4|13621.4|13620.6|290
1656448200000|2022-06-28 20:30:00|13623.9|13623.2|13620.7|13620|13625.4|13624.5|13620.2|13619.3|257
1656448500000|2022-06-28 20:35:00|13620.9|13619.9|13621.1|13619.6|13621.8|13620.9|13620.4|13619.5|132
1656448800000|2022-06-28 20:40:00|13621.2|13619.5|13618.7|13617.7|13621.3|13620|13617.3|13616.6|110
1656449100000|2022-06-28 20:45:00|13619.2|13617.6|13620.6|13618.9|13620.8|13619.5|13616.9|13615.4|644
1656449400000|2022-06-28 20:50:00|13620.2|13619|13617.3|13615.4|13620.7|13619.3|13616.2|13614.7|794
1656449700000|2022-06-28 20:55:00|13617.4|13615|13616.8|13610.8|13619.6|13617.9|13615.2|13610.8|531
1656450000000|2022-06-28 21:00:00|13617.1|13611.1|13616.8|13610.8|13617.2|13611.2|13614|13608|53
1656450300000|2022-06-28 21:05:00|13616.9|13610.9|13615.6|13609.6|13617.8|13611.8|13609.7|13604.9|1210
1656450600000|2022-06-28 21:10:00|13616|13610|13615.4|13609.4|13617.3|13611.3|13614.6|13608.6|1093
1656450900000|2022-06-28 21:15:00|13615.2|13609.2|13616.4|13610.4|13617.7|13611.7|13614.4|13608.4|892
1656451200000|2022-06-28 21:20:00|13616.3|13610.3|13616.5|13610.5|13617.4|13611.4|13615.6|13609.6|130
1656451500000|2022-06-28 21:25:00|13616.7|13610.7|13615.3|13609.3|13617.1|13611.1|13614.5|13608.6|76
1656451800000|2022-06-28 21:30:00|13615.2|13609.2|13612.6|13609|13616.4|13610.4|13612|13608.3|910
1656452100000|2022-06-28 21:35:00|13612.5|13608.9|13614.5|13609.6|13615.5|13609.9|13611.2|13608.7|950
1656452400000|2022-06-28 21:40:00|13614.4|13609.4|13619.5|13613.5|13619.6|13613.6|13613.9|13609.3|955
1656452700000|2022-06-28 21:45:00|13619.1|13613.1|13617.9|13612|13619.3|13613.3|13617|13611.7|822
1656453000000|2022-06-28 21:50:00|13618|13611.9|13617|13612.5|13618.7|13612.8|13615.7|13611|534
1656453300000|2022-06-28 21:55:00|13617.9|13612.2|13616.3|13611.8|13617.9|13612.6|13615.5|13610.9|499
1656453600000|2022-06-28 22:00:00|13616.4|13611.5|13616.1|13612.3|13617.5|13612.8|13611.7|13608.4|694
1656453900000|2022-06-28 22:05:00|13616.4|13612|13614.2|13612.4|13616.4|13614.1|13614|13611.3|418
1656454200000|2022-06-28 22:10:00|13614|13612.2|13612.2|13611.2|13614.4|13612.3|13610.3|13608.1|751
1656454500000|2022-06-28 22:15:00|13612.7|13610.4|13614.2|13612.7|13614.5|13612.8|13612.1|13609.5|348
1656454800000|2022-06-28 22:20:00|13614.3|13612.6|13614.9|13613.1|13615.9|13613.8|13612.8|13611.2|758
1656455100000|2022-06-28 22:25:00|13614.8|13613.2|13614.2|13611.9|13617|13615.2|13613.9|13611.6|683
1656455400000|2022-06-28 22:30:00|13614.4|13612.1|13616.8|13615.1|13616.9|13615.4|13612.8|13611.3|635
1656455700000|2022-06-28 22:35:00|13617.1|13615|13622.8|13621|13623.3|13621.4|13616.7|13614.9|462
1656456000000|2022-06-28 22:40:00|13623|13621.1|13615.7|13613.9|13623.1|13621.3|13615.6|13613.6|535
1656456300000|2022-06-28 22:45:00|13615.8|13614.4|13615.4|13613.3|13617.5|13615.3|13613.2|13611.1|548
1656456600000|2022-06-28 22:50:00|13615.3|13613.4|13615.3|13613.5|13615.6|13614.3|13614|13611.9|454
1656456900000|2022-06-28 22:55:00|13615.5|13613.7|13613.3|13611.5|13615.6|13614.1|13612.8|13611.1|692
1656457200000|2022-06-28 23:00:00|13613.5|13611.1|13613.7|13612.2|13615.6|13613.7|13613.1|13611.1|860
1656457500000|2022-06-28 23:05:00|13612.5|13610.8|13608.7|13607.7|13613.5|13612.2|13608.2|13607.2|540
1656457800000|2022-06-28 23:10:00|13609|13607.4|13606.2|13605.2|13609.1|13608|13605.1|13603.8|462
1656458100000|2022-06-28 23:15:00|13606.1|13605.1|13601.9|13600.3|13607.2|13605.9|13600.6|13599.3|551
1656458400000|2022-06-28 23:20:00|13602|13600.4|13603|13602|13603.1|13602.3|13598.4|13597.5|501
1656458700000|2022-06-28 23:25:00|13602.9|13602.3|13604.9|13603.9|13605.2|13604.2|13601|13600.2|711
1656459000000|2022-06-28 23:30:00|13605|13604|13606.7|13605.2|13608.1|13607.2|13604.2|13603.2|574
1656459300000|2022-06-28 23:35:00|13606.5|13605.5|13603.4|13602.4|13608.8|13607.8|13602.9|13601.9|496
1656459600000|2022-06-28 23:40:00|13603.5|13602.5|13609|13608|13609.4|13608.4|13603.4|13602.4|448
1656459900000|2022-06-28 23:45:00|13609.2|13608.2|13612|13610.5|13612.2|13610.8|13606.5|13605.4|518
1656460200000|2022-06-28 23:50:00|13611.8|13610.8|13607.6|13606.6|13613.3|13612.1|13607.4|13606.5|491
1656460500000|2022-06-28 23:55:00|13607.7|13606.7|13605.2|13604.2|13607.7|13606.7|13603.5|13602.5|572
1656460800000|2022-06-29 00:00:00|13605.1|13604.1|13611.5|13610.5|13616|13614.8|13599.2|13597.9|1243
1656461100000|2022-06-29 00:05:00|13611.4|13610.4|13611.9|13610.9|13615|13614|13608.9|13607.9|918
1656461400000|2022-06-29 00:10:00|13611.8|13610.8|13614.8|13613.8|13615.3|13614.6|13611|13610|865
1656461700000|2022-06-29 00:15:00|13614.9|13613.9|13618|13617|13620.2|13619.2|13613.9|13612.9|718
1656462000000|2022-06-29 00:20:00|13617.9|13616.9|13608.5|13607.8|13618|13617|13606.7|13605.7|868
1656462300000|2022-06-29 00:25:00|13608.7|13607.7|13605.7|13605|13612.4|13611.7|13605|13604.1|763
1656462600000|2022-06-29 00:30:00|13605.6|13604.9|13606.9|13605.9|13609.7|13608.7|13603.8|13602.8|583
1656462900000|2022-06-29 00:35:00|13606.7|13605.7|13610.2|13609.2|13613.4|13612.4|13604|13603|682
1656463200000|2022-06-29 00:40:00|13610.1|13609.1|13613.8|13612.8|13616|13615|13608.3|13607.4|742
1656463500000|2022-06-29 00:45:00|13613.7|13612.7|13616|13615|13618.2|13617|13611.3|13610.3|811
1656463800000|2022-06-29 00:50:00|13616.1|13615.1|13609.8|13608.8|13617|13616|13600|13599|1444
1656464100000|2022-06-29 00:55:00|13610.5|13609.5|13600.8|13599.8|13610.5|13609.5|13595.1|13594.1|1462
1656464400000|2022-06-29 01:00:00|13600.9|13599.7|13600|13599|13604.4|13603.4|13595.6|13594.6|1093
1656464700000|2022-06-29 01:05:00|13600.1|13599.1|13595.2|13594.2|13600.1|13599.1|13592|13591|837
1656465000000|2022-06-29 01:10:00|13595.1|13594.1|13595.5|13594.5|13595.9|13594.9|13590.1|13589.2|931
1656465300000|2022-06-29 01:15:00|13595.6|13594.6|13594.8|13593.8|13597.9|13597|13594.6|13593.7|663
1656465600000|2022-06-29 01:20:00|13594.7|13593.7|13600.3|13599.3|13603|13602|13592|13591|817
1656465900000|2022-06-29 01:25:00|13600.2|13599.2|13602.6|13601.6|13604.8|13603.6|13598|13597.3|742
1656466200000|2022-06-29 01:30:00|13602.5|13601.5|13606.6|13605.6|13608.6|13607.6|13602.5|13601.5|931
1656466500000|2022-06-29 01:35:00|13606.7|13605.7|13607.2|13606.2|13610.1|13609.1|13604.5|13603.5|833
1656466800000|2022-06-29 01:40:00|13607.3|13606.3|13606.9|13605.9|13610.5|13609.5|13603.2|13602.2|858
1656467100000|2022-06-29 01:45:00|13606.5|13605.5|13600.9|13599.9|13606.8|13606|13600.6|13599.9|717
1656467400000|2022-06-29 01:50:00|13601|13600|13603.1|13602.1|13604.1|13603.1|13598.3|13597.3|945
1656467700000|2022-06-29 01:55:00|13603.2|13602.2|13607.7|13607|13607.7|13607|13602.8|13601.8|593
1656468000000|2022-06-29 02:00:00|13607.5|13606.8|13604|13603|13608.8|13607.8|13603.5|13602.5|905
1656468300000|2022-06-29 02:05:00|13603.9|13602.9|13599.7|13598.7|13605.5|13604.5|13597.2|13596.2|894
1656468600000|2022-06-29 02:10:00|13599.8|13598.8|13601.1|13600.4|13603|13602|13599.6|13598.6|538
1656468900000|2022-06-29 02:15:00|13601.2|13600.1|13602.9|13601.9|13606.1|13605.3|13600.8|13600.1|639
1656469200000|2022-06-29 02:20:00|13603|13602|13604.6|13603.9|13606.1|13605.4|13601.8|13601.1|620
1656469500000|2022-06-29 02:25:00|13604.5|13603.8|13607.8|13606.8|13608.5|13607.8|13603.7|13603|744
1656469800000|2022-06-29 02:30:00|13607.7|13606.7|13606.9|13605.9|13608.4|13607.5|13605.2|13604.4|545
1656470100000|2022-06-29 02:35:00|13607|13606|13610.2|13609.2|13612.3|13611.5|13606.9|13605.9|520
1656470400000|2022-06-29 02:40:00|13610.1|13609.1|13611.7|13610.7|13613|13612|13608|13607.1|572
1656470700000|2022-06-29 02:45:00|13611.6|13610.6|13609.3|13608.6|13613.2|13612.2|13609.1|13608.2|556
1656471000000|2022-06-29 02:50:00|13609.4|13608.7|13612.7|13611.7|13613.9|13613|13607|13606.2|501
1656471300000|2022-06-29 02:55:00|13612.6|13611.6|13610.9|13609.9|13614.1|13613.3|13610.1|13609.3|559
1656471600000|2022-06-29 03:00:00|13611|13610|13608.1|13607.1|13611.1|13610.3|13607.5|13606.5|597
1656471900000|2022-06-29 03:05:00|13608.2|13607.2|13606.6|13605.6|13608.9|13608.2|13606.2|13605.3|545
1656472200000|2022-06-29 03:10:00|13606.2|13605.5|13612.6|13611.6|13612.6|13611.6|13605.4|13604.4|733
1656472500000|2022-06-29 03:15:00|13612.9|13611.4|13616.5|13615.8|13617.1|13616.1|13610.9|13609.9|647
1656472800000|2022-06-29 03:20:00|13615.5|13614.8|13615.6|13614.9|13619.6|13618.6|13615|13614|538
1656473100000|2022-06-29 03:25:00|13615.8|13614.8|13619.6|13618.9|13623.6|13622.9|13615.1|13614.3|875
1656473400000|2022-06-29 03:30:00|13619.8|13618.8|13618.8|13617.8|13621.2|13620.2|13616.9|13615.7|652
1656473700000|2022-06-29 03:35:00|13618.6|13617.6|13616|13615|13618.9|13617.9|13615.8|13614.8|468
1656474000000|2022-06-29 03:40:00|13615.9|13614.9|13614.5|13613.8|13617.7|13616.8|13613.9|13613.2|382
1656474300000|2022-06-29 03:45:00|13614.6|13613.9|13615.2|13614.5|13615.5|13614.5|13613.7|13612.7|323
1656474600000|2022-06-29 03:50:00|13615.1|13614.4|13619|13618|13619.7|13619|13614.6|13613.7|427
1656474900000|2022-06-29 03:55:00|13618.7|13617.7|13617.8|13616.8|13619.6|13618.6|13617.2|13616.5|372
1656475200000|2022-06-29 04:00:00|13617.7|13616.7|13618.6|13617.9|13620.8|13620|13616.3|13615.4|548
1656475500000|2022-06-29 04:05:00|13618.7|13618|13617.4|13616.7|13619.3|13618.4|13616.5|13615.7|435
1656475800000|2022-06-29 04:10:00|13617.2|13616.5|13619.8|13618.8|13620.5|13619.8|13616.7|13616|606
1656476100000|2022-06-29 04:15:00|13619.7|13618.7|13618.8|13617.8|13621.5|13620.6|13618.3|13617.3|404
1656476400000|2022-06-29 04:20:00|13618.7|13617.7|13618.1|13617.1|13620.8|13619.9|13617.9|13617|480
1656476700000|2022-06-29 04:25:00|13618.2|13617.2|13624.7|13623.7|13628.1|13627.4|13618.2|13617.2|725
1656477000000|2022-06-29 04:30:00|13624.5|13623.5|13611.6|13610.6|13625.2|13624.4|13609.2|13608.5|1461
1656477300000|2022-06-29 04:35:00|13611.7|13610.7|13612.7|13611.7|13612.9|13612.1|13608.2|13607.4|985
1656477600000|2022-06-29 04:40:00|13612.8|13611.8|13603|13602|13613|13612|13599.9|13599.2|1008
1656477900000|2022-06-29 04:45:00|13603.1|13602.1|13600.8|13600.1|13604|13603|13597|13596.2|1168
1656478200000|2022-06-29 04:50:00|13600.4|13599.7|13603.9|13602.9|13604.3|13603.4|13597.4|13596.4|933
1656478500000|2022-06-29 04:55:00|13604|13603|13605|13604.3|13607|13606|13601.8|13601|715
1656478800000|2022-06-29 05:00:00|13604.9|13604.2|13607.8|13606.8|13608.3|13607.3|13601.5|13600.5|870
1656479100000|2022-06-29 05:05:00|13607.6|13606.9|13605.7|13604.7|13609.5|13608.5|13605.2|13604.2|648
1656479400000|2022-06-29 05:10:00|13605.6|13604.6|13610.6|13609.6|13610.7|13609.7|13604.4|13603.6|530
1656479700000|2022-06-29 05:15:00|13610.5|13609.5|13612.7|13611.7|13614.3|13613.3|13609.7|13608.9|727
1656480000000|2022-06-29 05:20:00|13612.6|13611.6|13615.7|13614.7|13616.8|13615.8|13610.5|13609.8|797
1656480300000|2022-06-29 05:25:00|13615.6|13614.6|13610.7|13609.7|13615.9|13614.9|13610.5|13609.6|525
1656480600000|2022-06-29 05:30:00|13610.6|13609.6|13608.4|13607.4|13610.9|13610|13606.1|13605.3|793
1656480900000|2022-06-29 05:35:00|13608.3|13607.3|13603|13602|13609|13608.3|13602.7|13601.9|659
1656481200000|2022-06-29 05:40:00|13603.1|13602.1|13603.5|13602.8|13606.3|13605.3|13602.6|13601.6|626
1656481500000|2022-06-29 05:45:00|13603.3|13602.5|13603.7|13602.7|13606.4|13605.5|13602.5|13601.6|669
1656481800000|2022-06-29 05:50:00|13603.8|13602.8|13600.8|13599.8|13604.2|13603.2|13600.8|13599.8|623
1656482100000|2022-06-29 05:55:00|13600.9|13599.9|13603.9|13602.9|13604.8|13603.8|13598.1|13597.1|693
1656482400000|2022-06-29 06:00:00|13604.1|13603.1|13597.3|13596.3|13607.6|13606.6|13597|13596.1|920
1656482700000|2022-06-29 06:05:00|13597.2|13596.2|13585.9|13584.9|13600.6|13599.6|13579.4|13578.1|1284
1656483000000|2022-06-29 06:10:00|13585.8|13584.8|13590.8|13589.8|13592.5|13591.5|13585.5|13584.7|1074
1656483300000|2022-06-29 06:15:00|13591.1|13590.1|13597.1|13596.1|13597.4|13596.7|13590.5|13589.5|1106
1656483600000|2022-06-29 06:20:00|13596.8|13595.8|13588.5|13587.5|13599.4|13598.4|13588.4|13587.4|1131
1656483900000|2022-06-29 06:25:00|13588.6|13587.6|13590.5|13589.8|13593.4|13592.4|13588|13587|1083
1656484200000|2022-06-29 06:30:00|13590.3|13589.3|13592|13591|13593.1|13592.1|13588.1|13587.2|982
1656484500000|2022-06-29 06:35:00|13591.9|13590.9|13593|13592.3|13597.4|13596.4|13591.9|13590.9|1122
1656484800000|2022-06-29 06:40:00|13593.2|13592.2|13589|13588|13594.1|13593.1|13586.2|13585.2|745
1656485100000|2022-06-29 06:45:00|13588.9|13587.9|13588.7|13587.7|13589.9|13588.9|13586.2|13585.2|725
1656485400000|2022-06-29 06:50:00|13588.8|13587.8|13593.6|13592.6|13594.2|13593.2|13587.2|13586.3|884
1656485700000|2022-06-29 06:55:00|13593.7|13592.7|13595.6|13594.6|13596.3|13595|13591.9|13590.9|939
1656486000000|2022-06-29 07:00:00|13595.4|13594.4|13605.9|13604.9|13610.3|13609|13594.8|13593.8|1482
1656486300000|2022-06-29 07:05:00|13605.7|13604.7|13608.7|13607.7|13616.3|13615.3|13605.5|13604.6|1306
1656486600000|2022-06-29 07:10:00|13608.3|13607.3|13609.8|13608.8|13613.2|13612.3|13607.7|13606.7|1052
1656486900000|2022-06-29 07:15:00|13609.7|13608.7|13612|13611|13613.7|13612.7|13607.6|13606.6|929
1656487200000|2022-06-29 07:20:00|13611.4|13610.7|13611.3|13610.6|13612.8|13611.9|13607.8|13607.1|857
1656487500000|2022-06-29 07:25:00|13611.6|13610.9|13615.9|13614.9|13620|13618.9|13610|13609|995
1656487800000|2022-06-29 07:30:00|13616|13615|13615.8|13615.1|13616.1|13615.4|13612|13611|888
1656488100000|2022-06-29 07:35:00|13615.9|13615.2|13616.6|13615.6|13618.9|13618.2|13614.8|13613.8|932
1656488400000|2022-06-29 07:40:00|13616.4|13615.7|13617.9|13616.9|13621.1|13620.4|13615.6|13614.7|934
1656488700000|2022-06-29 07:45:00|13617.5|13616.8|13610.4|13609.4|13618.7|13617|13579.1|13576|1837
1656489000000|2022-06-29 07:50:00|13610.3|13609.3|13612.8|13611.8|13614.7|13613.3|13598.6|13597.5|1381
1656489300000|2022-06-29 07:55:00|13613|13611.3|13602.9|13601.1|13613|13611.5|13598.4|13597.6|1167
1656489600000|2022-06-29 08:00:00|13602.7|13601.2|13607|13606|13612|13610.8|13602.7|13601.2|1653
1656489900000|2022-06-29 08:05:00|13607.3|13605.7|13609.6|13608.1|13612.2|13610.9|13603.4|13602.4|1024
1656490200000|2022-06-29 08:10:00|13609.4|13608.4|13612.3|13611.3|13613.4|13612.3|13609.2|13608.2|986
1656490500000|2022-06-29 08:15:00|13612.4|13611.4|13617.6|13616.6|13620.8|13619.9|13611.4|13610.5|1033
1656490800000|2022-06-29 08:20:00|13617.5|13616.5|13615|13614|13618.9|13618|13613.9|13612.9|871
1656491100000|2022-06-29 08:25:00|13615.1|13614.1|13614.5|13613.5|13617.4|13616.6|13614.3|13613.4|797
1656491400000|2022-06-29 08:30:00|13614.4|13613.4|13614.9|13614.2|13615.8|13614.8|13610.5|13609.8|950
1656491700000|2022-06-29 08:35:00|13614.7|13614|13614.7|13613.7|13615.6|13614.8|13611.6|13610.6|921
1656492000000|2022-06-29 08:40:00|13614.6|13613.6|13617.1|13616.1|13617.2|13616.2|13612.7|13612|870
1656492300000|2022-06-29 08:45:00|13616.9|13615.9|13615.1|13614.1|13618.8|13617.8|13614.8|13613.8|743
1656492600000|2022-06-29 08:50:00|13615.2|13614.2|13621.5|13620.5|13623|13622.2|13615.1|13614.1|854
1656492900000|2022-06-29 08:55:00|13621.4|13620.4|13618.6|13617.6|13622.6|13621.9|13616.6|13615.3|678
1656493200000|2022-06-29 09:00:00|13618.4|13617.4|13616.8|13615.8|13619.6|13618.8|13615.8|13614.6|803
1656493500000|2022-06-29 09:05:00|13616.7|13615.7|13616.1|13615.1|13619.3|13618.4|13613.4|13612.5|911
1656493800000|2022-06-29 09:10:00|13616|13615|13615|13614.3|13616.9|13616|13614.7|13613.7|686
1656494100000|2022-06-29 09:15:00|13614.9|13614.2|13617.8|13616.8|13618.7|13617.6|13612.7|13611.8|768
1656494400000|2022-06-29 09:20:00|13617.7|13616.7|13623.8|13622.8|13625.6|13624.3|13617.7|13616.7|948
1656494700000|2022-06-29 09:25:00|13623.9|13622.9|13626.6|13625.6|13630.9|13630.2|13622.6|13621.1|1102
1656495000000|2022-06-29 09:30:00|13626.5|13625.5|13627.1|13626.4|13630.3|13629.4|13623.6|13622.9|931
1656495300000|2022-06-29 09:35:00|13627|13626.3|13634|13633|13636.1|13635.1|13625.9|13624.9|966
1656495600000|2022-06-29 09:40:00|13633.7|13632.9|13628.6|13627.6|13633.8|13633.1|13627.7|13626.7|834
1656495900000|2022-06-29 09:45:00|13628.7|13627.7|13634.3|13633.6|13634.4|13633.6|13627.8|13626.8|794
1656496200000|2022-06-29 09:50:00|13634.2|13633.5|13644.8|13643.8|13647.7|13646.7|13632.3|13631.4|1186
1656496500000|2022-06-29 09:55:00|13645.2|13644.2|13652.7|13652|13654|13653.1|13641.6|13640.9|1172
1656496800000|2022-06-29 10:00:00|13652.8|13651.7|13646.4|13645.4|13653.3|13652.6|13646.3|13645.3|1144
1656497100000|2022-06-29 10:05:00|13646.5|13645.5|13645.9|13645.2|13648.2|13647.2|13641.6|13640.9|921
1656497400000|2022-06-29 10:10:00|13645.8|13645.1|13643.6|13642.6|13646.5|13645.5|13641.4|13640.6|792
1656497700000|2022-06-29 10:15:00|13643.1|13642.4|13642.8|13641.8|13647.4|13646.5|13640.1|13639.3|748
1656498000000|2022-06-29 10:20:00|13642.9|13641.9|13639.1|13638.1|13644.9|13643.9|13638.1|13637.4|879
1656498300000|2022-06-29 10:25:00|13639.2|13638.2|13640|13639|13641.2|13640.2|13637.2|13636.4|824
1656498600000|2022-06-29 10:30:00|13640.1|13639.1|13638.6|13637.6|13641.1|13640.2|13637.3|13636.5|822
1656498900000|2022-06-29 10:35:00|13638.2|13637.2|13638.1|13637.1|13639.4|13638.5|13634.3|13633.6|880
1656499200000|2022-06-29 10:40:00|13638.2|13637.2|13643|13642|13643.9|13642.9|13638.1|13637.1|775
1656499500000|2022-06-29 10:45:00|13642.9|13641.9|13644.4|13643.4|13645.7|13644.7|13640.9|13639.6|776
1656499800000|2022-06-29 10:50:00|13644.3|13643.3|13656.5|13655.5|13657|13656.1|13642.5|13641.3|961
1656500100000|2022-06-29 10:55:00|13657.2|13656.5|13650.9|13649.9|13659.4|13658.4|13649.9|13648.9|898
1656500400000|2022-06-29 11:00:00|13650.8|13649.8|13651.9|13651.2|13654.8|13653.8|13649.8|13648.8|804
1656500700000|2022-06-29 11:05:00|13652|13651.3|13650.9|13649.9|13654.8|13653.8|13650|13649.3|871
1656501000000|2022-06-29 11:10:00|13651|13650|13652.9|13651.9|13653.6|13652.4|13648.3|13647.3|901
1656501300000|2022-06-29 11:15:00|13652.8|13651.8|13646.3|13645.6|13653|13651.8|13646.3|13645.5|861
1656501600000|2022-06-29 11:20:00|13646.2|13645.5|13646.4|13645.4|13649.2|13648|13642.9|13641.9|703
1656501900000|2022-06-29 11:25:00|13646.7|13645.1|13643.8|13642.8|13646.7|13645.4|13641.7|13640.7|641
1656502200000|2022-06-29 11:30:00|13644.3|13643.3|13644.9|13643.9|13645.5|13644.5|13643.3|13642.3|656
1656502500000|2022-06-29 11:35:00|13645|13644|13643.4|13642.4|13645.3|13644.3|13641.5|13640.4|635
1656502800000|2022-06-29 11:40:00|13643.5|13642.5|13644.7|13643.7|13645.1|13644.1|13641.6|13640.5|632
1656503100000|2022-06-29 11:45:00|13644.8|13643.8|13649.6|13648.6|13653.8|13652.9|13644.3|13643.4|877
1656503400000|2022-06-29 11:50:00|13649.5|13648.5|13656.3|13655.3|13656.6|13655.8|13649.2|13648.3|944
1656503700000|2022-06-29 11:55:00|13656.4|13655.4|13649.9|13648.9|13656.4|13655.4|13646.1|13645.1|938
1656504000000|2022-06-29 12:00:00|13649.8|13648.8|13641.6|13640.6|13651.1|13650.4|13638.9|13638|1150
1656504300000|2022-06-29 12:05:00|13641.5|13640.5|13648.3|13647.3|13648.7|13647.7|13637|13636.2|973
1656504600000|2022-06-29 12:10:00|13648.1|13647.1|13647.5|13646.8|13650.9|13650|13647.2|13646.2|873
1656504900000|2022-06-29 12:15:00|13647.3|13646.6|13645.8|13645.1|13647.3|13646.6|13642|13641.1|897
1656505200000|2022-06-29 12:20:00|13645.7|13645|13647|13646|13651|13650.2|13644.8|13643.9|863
1656505500000|2022-06-29 12:25:00|13646.6|13645.9|13643.5|13641.3|13647.5|13646.1|13639.7|13638.5|1192
1656505800000|2022-06-29 12:30:00|13643.3|13641.1|13642.2|13641.2|13644.7|13643.7|13634.5|13633.7|1646
1656506100000|2022-06-29 12:35:00|13641.8|13640.8|13639.2|13638.2|13644.6|13643.2|13636.9|13636|1213
1656506400000|2022-06-29 12:40:00|13639|13638.3|13647.4|13646.4|13647.6|13646.7|13636.9|13636.2|1152
1656506700000|2022-06-29 12:45:00|13647.3|13646.3|13648.3|13647.6|13650.5|13649.5|13645.8|13645.1|961
1656507000000|2022-06-29 12:50:00|13648.4|13647.7|13645.4|13644.4|13649.4|13648.6|13644.6|13643.7|913
1656507300000|2022-06-29 12:55:00|13645.3|13644.3|13658|13657|13662.7|13661.3|13644.1|13643.4|1325
1656507600000|2022-06-29 13:00:00|13657.9|13656.9|13669|13668.3|13671.3|13670.3|13655.7|13654.7|1184
1656507900000|2022-06-29 13:05:00|13669.5|13668.5|13660.4|13659.4|13669.5|13668.5|13648.8|13647.1|1372
1656508200000|2022-06-29 13:10:00|13660.5|13659.5|13668.7|13667.7|13668.7|13667.7|13656.3|13655.3|1074
1656508500000|2022-06-29 13:15:00|13668.8|13667.8|13675.5|13674.5|13688.4|13687.6|13667.9|13667.2|1587
1656508800000|2022-06-29 13:20:00|13675.4|13674.4|13682.7|13681.7|13687.5|13686.3|13675.4|13674.4|1363
1656509100000|2022-06-29 13:25:00|13682.5|13681.8|13686.3|13685.3|13688.8|13687.8|13678.3|13677.3|1286
1656509400000|2022-06-29 13:30:00|13686.2|13685.2|13691.9|13690.9|13696.4|13695.4|13680|13679|1642
1656509700000|2022-06-29 13:35:00|13692|13691|13689.9|13688.9|13695.6|13694.6|13688.3|13687.3|1215
1656510000000|2022-06-29 13:40:00|13690|13689|13697.6|13696.6|13698.2|13697|13686|13685|1367
1656510300000|2022-06-29 13:45:00|13697.8|13696.3|13695.6|13694.6|13699.8|13699|13692.7|13691.9|1341
1656510600000|2022-06-29 13:50:00|13695.5|13694.5|13697.7|13697|13700|13699.3|13695.3|13694.3|1346
1656510900000|2022-06-29 13:55:00|13697.9|13697.2|13698.4|13697.7|13699.8|13699.1|13689.3|13688.2|1338
1656511200000|2022-06-29 14:00:00|13698.3|13697.6|13685.4|13684.4|13700.7|13700|13683.2|13681.9|1613
1656511500000|2022-06-29 14:05:00|13685.2|13684.2|13682.1|13681.1|13693.8|13692.8|13679.2|13678.2|1178
1656511800000|2022-06-29 14:10:00|13682|13681|13677|13676|13682.1|13681.1|13672.1|13671.3|1237
1656512100000|2022-06-29 14:15:00|13677.1|13676.1|13684.6|13683.6|13684.7|13683.8|13675.6|13674.5|1338
1656512400000|2022-06-29 14:20:00|13684.3|13683.7|13684.8|13684.1|13688|13686.8|13682.4|13681.4|1022
1656512700000|2022-06-29 14:25:00|13684.9|13684.2|13686.9|13685.9|13691.8|13690.9|13684.8|13683.8|1073
1656513000000|2022-06-29 14:30:00|13687|13686|13691.8|13690.8|13692.7|13691.7|13685.2|13684.1|1243
1656513300000|2022-06-29 14:35:00|13691|13690.3|13689.6|13688.6|13691.4|13690.3|13684.9|13683.7|1123
1656513600000|2022-06-29 14:40:00|13689.5|13688.5|13683.4|13682.4|13692.1|13690.8|13678.1|13677.1|1293
1656513900000|2022-06-29 14:45:00|13683.2|13682.2|13687|13686.3|13687|13686.3|13676.8|13676|963
1656514200000|2022-06-29 14:50:00|13687.3|13686.8|13687.5|13686.5|13691.1|13690.1|13683.4|13682.6|1306
1656514500000|2022-06-29 14:55:00|13687.4|13686.4|13681.9|13680.9|13689.7|13688.6|13680.3|13679.5|1131
1656514800000|2022-06-29 15:00:00|13682|13681|13679.7|13678.7|13684.5|13683.5|13674.5|13673.5|1227
1656515100000|2022-06-29 15:05:00|13679.8|13678.8|13665.6|13664.6|13681.3|13680.3|13664.8|13663.8|1069
1656515400000|2022-06-29 15:10:00|13665.5|13664.5|13662.2|13661.2|13669.7|13668.7|13661.3|13660.3|979
1656515700000|2022-06-29 15:15:00|13662.1|13661.1|13667.7|13666.7|13667.9|13667.2|13661.7|13660.7|1047
1656516000000|2022-06-29 15:20:00|13667.1|13666.4|13669.2|13668.2|13670.8|13669.8|13664.7|13663.8|1143
1656516300000|2022-06-29 15:25:00|13669.4|13668.4|13666.6|13665.6|13670.2|13668.9|13663.1|13662.3|926
1656516600000|2022-06-29 15:30:00|13666.7|13665.7|13670.4|13669.7|13675.4|13674.5|13666.7|13665.7|1022
1656516900000|2022-06-29 15:35:00|13670.5|13669.8|13670.5|13669.8|13671.9|13671.2|13666.9|13665.9|910
1656517200000|2022-06-29 15:40:00|13670.7|13670|13661.5|13660.5|13671.1|13670.4|13659.2|13658.2|806
1656517500000|2022-06-29 15:45:00|13661.4|13660.4|13656.7|13656|13663.2|13661.9|13655.6|13654.6|1025
1656517800000|2022-06-29 15:50:00|13656.6|13655.9|13657.1|13656.1|13662|13661.3|13655.7|13655|684
1656518100000|2022-06-29 15:55:00|13656.7|13656|13648.9|13647.9|13658|13657.2|13647.3|13646.2|974
1656518400000|2022-06-29 16:00:00|13648.7|13647.7|13653.8|13652.8|13655|13654|13648.3|13646.8|956
1656518700000|2022-06-29 16:05:00|13653.9|13652.9|13647.1|13646.1|13654.4|13653.5|13646.6|13645.6|732
1656519000000|2022-06-29 16:10:00|13647|13646|13642.3|13641.3|13647.1|13646.1|13637.2|13636.3|986
1656519300000|2022-06-29 16:15:00|13642.1|13641.1|13643.1|13642.1|13644.3|13643.3|13639.3|13638.3|552
1656519600000|2022-06-29 16:20:00|13643|13642|13640.1|13639.1|13643.2|13642.2|13634.8|13633.8|563
1656519900000|2022-06-29 16:25:00|13640|13639|13645.7|13644.7|13645.9|13644.9|13636.9|13636.1|755
1656520200000|2022-06-29 16:30:00|13645.6|13644.6|13646.9|13645.9|13649.2|13648.2|13644.5|13643.5|918
1656520500000|2022-06-29 16:35:00|13647|13646|13648.9|13648.2|13649.2|13648.4|13646.2|13645.4|838
1656520800000|2022-06-29 16:40:00|13649.2|13648.1|13652.2|13651.2|13652.4|13651.6|13648|13647.2|672
1656521100000|2022-06-29 16:45:00|13652.1|13651.1|13654.2|13653.2|13655.5|13654.7|13650.3|13649.5|546
1656521400000|2022-06-29 16:50:00|13654.3|13653.3|13656.2|13655.5|13659.1|13658.1|13652.7|13651.7|688
1656521700000|2022-06-29 16:55:00|13656.4|13655.4|13659.9|13658.9|13661.1|13660.4|13655.8|13654.9|791
1656522000000|2022-06-29 17:00:00|13659.8|13659.1|13657.1|13656.4|13660|13659.2|13655.8|13654.9|686
1656522300000|2022-06-29 17:05:00|13657|13656.3|13657|13656|13659.4|13658.7|13654.9|13654.1|639
1656522600000|2022-06-29 17:10:00|13656.5|13655.8|13653.2|13652.2|13658.3|13657.3|13652.6|13651.5|598
1656522900000|2022-06-29 17:15:00|13653.1|13652.1|13652.8|13651.8|13654.8|13653.8|13651.1|13650.3|634
1656523200000|2022-06-29 17:20:00|13652.9|13651.9|13652.2|13651.2|13653.5|13652.4|13650.5|13649.4|548
1656523500000|2022-06-29 17:25:00|13652.1|13651.4|13652.2|13651.2|13653.3|13652.3|13650.5|13649.5|508
1656523800000|2022-06-29 17:30:00|13652.3|13651.3|13653.6|13652.9|13655.1|13654.3|13652.3|13651.3|604
1656524100000|2022-06-29 17:35:00|13653.5|13652.8|13659|13658|13659.2|13658.4|13652.2|13651.3|524
1656524400000|2022-06-29 17:40:00|13658.9|13658.2|13656.7|13656|13659.2|13658.3|13655.6|13654.6|480
1656524700000|2022-06-29 17:45:00|13656.9|13656.2|13655|13654.3|13657.2|13656.4|13653.9|13652.9|335
1656525000000|2022-06-29 17:50:00|13655.2|13654.2|13652.9|13651.9|13655.2|13654.2|13650.2|13649.2|641
1656525300000|2022-06-29 17:55:00|13652.8|13651.8|13654.5|13653.8|13654.7|13653.8|13651|13649.9|598
1656525600000|2022-06-29 18:00:00|13655|13654|13654.9|13654.2|13656.5|13655.6|13652.7|13651.9|655
1656525900000|2022-06-29 18:05:00|13655.2|13654.4|13657.1|13656.1|13657.3|13656.5|13653.7|13652.8|541
1656526200000|2022-06-29 18:10:00|13656.9|13655.9|13657.6|13656.6|13657.9|13657.2|13654|13653|550
1656526500000|2022-06-29 18:15:00|13657.7|13656.7|13657.7|13657|13658.4|13657.7|13656.7|13655.9|363
1656526800000|2022-06-29 18:20:00|13657.8|13656.8|13654.3|13653.6|13658.2|13657.4|13652.2|13651.4|532
1656527100000|2022-06-29 18:25:00|13654.4|13653.7|13652.5|13651.8|13655.3|13654.3|13651.4|13650.5|820
1656527400000|2022-06-29 18:30:00|13652.4|13651.7|13651.5|13650.8|13654.2|13653.5|13651.3|13650.3|639
1656527700000|2022-06-29 18:35:00|13651.6|13650.9|13654.3|13653.3|13654.4|13653.7|13651.5|13650.7|452
1656528000000|2022-06-29 18:40:00|13654.2|13653.5|13649.5|13648.5|13654.3|13653.5|13649.4|13648.4|501
1656528300000|2022-06-29 18:45:00|13649.3|13648.6|13655.1|13654.4|13655.2|13654.5|13648.3|13647.6|473
1656528600000|2022-06-29 18:50:00|13655.2|13654.5|13655.1|13654.4|13656.3|13655.4|13653.9|13653.1|550
1656528900000|2022-06-29 18:55:00|13655.2|13654.5|13653.3|13652.6|13656.2|13655.5|13652.9|13651.9|553
1656529200000|2022-06-29 19:00:00|13653.7|13653|13654.8|13653.8|13656.6|13655.6|13653.6|13652.9|557
1656529500000|2022-06-29 19:05:00|13654.9|13653.9|13653.9|13653.2|13655.2|13654.4|13653.2|13652.3|441
1656529800000|2022-06-29 19:10:00|13654.1|13652.9|13653.1|13652.1|13654.4|13653.3|13652.1|13651.1|408
1656530100000|2022-06-29 19:15:00|13653.2|13652.2|13653.1|13652.4|13654.6|13653.6|13652.5|13651.8|391
1656530400000|2022-06-29 19:20:00|13652.9|13652.2|13653.2|13652.5|13654|13653.2|13651|13650.1|382
1656530700000|2022-06-29 19:25:00|13653.3|13652.6|13656.8|13655.8|13657.2|13656.5|13653.2|13652.4|315
1656531000000|2022-06-29 19:30:00|13656.6|13655.9|13654.1|13653.1|13656.7|13656|13653.1|13652.1|331
1656531300000|2022-06-29 19:35:00|13654.2|13653.2|13655.2|13654.5|13655.4|13654.6|13653.1|13652.1|319
1656531600000|2022-06-29 19:40:00|13655.3|13654.6|13654.8|13653.8|13655.5|13654.7|13654.6|13653.7|241
1656531900000|2022-06-29 19:45:00|13654.9|13653.9|13656.2|13655.2|13656.8|13655.9|13654.1|13653.2|391
1656532200000|2022-06-29 19:50:00|13656|13655.3|13658.9|13657.9|13659.3|13658.4|13655.2|13654|550
1656532500000|2022-06-29 19:55:00|13658.8|13657.8|13659.7|13658.7|13662.3|13661.5|13658|13657.1|872
1656532800000|2022-06-29 20:00:00|13659.6|13658.6|13661.8|13660.8|13664.7|13663.8|13658|13657.1|631
1656533100000|2022-06-29 20:05:00|13662|13660.4|13664.6|13663.6|13667.9|13666.7|13660.8|13659.5|1090
1656533400000|2022-06-29 20:10:00|13664.8|13663.8|13665.3|13663.8|13666.9|13666.1|13662.6|13661.7|613
1656533700000|2022-06-29 20:15:00|13664.9|13663.9|13664.2|13663.2|13668.4|13667.1|13662.7|13661.9|755
1656534000000|2022-06-29 20:20:00|13664|13663|13666|13664.5|13667|13665.9|13663.6|13662.6|567
1656534300000|2022-06-29 20:25:00|13665.7|13664.7|13662.9|13661.9|13666.1|13664.8|13662.7|13661.5|555
1656534600000|2022-06-29 20:30:00|13662.8|13661.8|13663.2|13661.6|13664.8|13663.5|13662.6|13661.5|356
1656534900000|2022-06-29 20:35:00|13662.8|13661.8|13660.6|13659.9|13664.6|13663.3|13660.1|13659.4|377
1656535200000|2022-06-29 20:40:00|13660.7|13660|13660.7|13659.7|13660.9|13660|13659.5|13658.7|348
1656535500000|2022-06-29 20:45:00|13661|13660.3|13660.9|13659.9|13661.7|13660.5|13659.9|13658.6|486
1656535800000|2022-06-29 20:50:00|13661|13659.3|13660.4|13659.4|13661.9|13660.8|13660.1|13658.5|643
1656536100000|2022-06-29 20:55:00|13660.6|13659.1|13660.8|13657.1|13663|13660.8|13659.7|13656.5|415
1656536400000|2022-06-29 21:00:00|13661.1|13657.2|13660.7|13657.4|13661.3|13657.8|13660.7|13657.1|42
1656536700000|2022-06-29 21:05:00|13660.8|13657.3|13658.4|13652.4|13661.1|13657.4|13651.7|13645.7|540
1656537000000|2022-06-29 21:10:00|13658.3|13652.3|13658.7|13653.5|13658.8|13653.5|13657.6|13652.1|122
1656537300000|2022-06-29 21:15:00|13658.9|13653.4|13659.1|13654.5|13660.2|13654.9|13658.5|13653.1|669
1656537600000|2022-06-29 21:20:00|13659|13654.4|13657.2|13651.2|13660|13655.6|13654.8|13648.8|612
1656537900000|2022-06-29 21:25:00|13657.3|13651.3|13657.7|13651.7|13661.4|13657.1|13655.1|13649.1|632
1656538200000|2022-06-29 21:30:00|13657.8|13651.8|13659.1|13654.6|13660|13655.1|13656.4|13650.4|239
1656538500000|2022-06-29 21:35:00|13659|13654.4|13658.8|13654.8|13659.6|13655.2|13658.5|13653.3|180
1656538800000|2022-06-29 21:40:00|13658.6|13654.5|13658.4|13652.4|13659.6|13655.2|13656.3|13650.3|206
1656539100000|2022-06-29 21:45:00|13658.8|13653.8|13658.5|13652.6|13659|13653.8|13657|13651|119
1656539400000|2022-06-29 21:50:00|13658.4|13652.5|13658.9|13653.8|13659|13654|13656.6|13650.6|235
1656539700000|2022-06-29 21:55:00|13658.7|13653.5|13658.9|13652.9|13659.5|13654|13656.4|13650.4|712
1656540000000|2022-06-29 22:00:00|13659.1|13653.1|13659.8|13656.5|13660.5|13657|13656.6|13652.9|688
1656540300000|2022-06-29 22:05:00|13659.6|13656.4|13663.5|13661.2|13664.1|13661.3|13659.5|13656.2|846
1656540600000|2022-06-29 22:10:00|13663.6|13661.3|13664.6|13661.9|13666|13664.2|13663.3|13660.8|867
1656540900000|2022-06-29 22:15:00|13664.5|13662|13661.8|13660.8|13666.6|13664.9|13661.5|13660|1225
1656541200000|2022-06-29 22:20:00|13661.7|13660.7|13657.8|13656.2|13662.6|13660.8|13657|13655|1510
1656541500000|2022-06-29 22:25:00|13657.7|13656.6|13659|13657.3|13659.8|13658.5|13656.8|13655.3|983
1656541800000|2022-06-29 22:30:00|13658.6|13657.6|13657.2|13655.3|13660.2|13658.5|13656.2|13654.2|1125
1656542100000|2022-06-29 22:35:00|13656.6|13655.6|13653.4|13651.7|13658.1|13656.6|13652.8|13651.3|979
1656542400000|2022-06-29 22:40:00|13653.5|13651.6|13658.2|13656.4|13658.9|13657.6|13651.4|13649.7|938
1656542700000|2022-06-29 22:45:00|13658.5|13656.5|13659.3|13658.3|13660.5|13658.8|13657.3|13655.9|663
1656543000000|2022-06-29 22:50:00|13658.3|13657.3|13656|13655|13659.3|13657.7|13655.5|13654.2|899
1656543300000|2022-06-29 22:55:00|13655.8|13654.8|13655.9|13654.9|13657.4|13655.9|13654|13652.9|989
1656543600000|2022-06-29 23:00:00|13656|13654.5|13658.1|13656.4|13661.6|13660|13655.7|13654.5|1154
1656543900000|2022-06-29 23:05:00|13658|13656.5|13661.1|13659.4|13661.8|13660.4|13656.7|13655.4|1056
1656544200000|2022-06-29 23:10:00|13661|13659.5|13654.9|13653.2|13661.5|13659.9|13652.1|13650.9|1504
1656544500000|2022-06-29 23:15:00|13654.7|13653.1|13655.4|13654.4|13656.1|13655.1|13653.9|13652.8|730
1656544800000|2022-06-29 23:20:00|13655.8|13654.2|13655.5|13654.5|13659.8|13658.8|13655.3|13654.2|815
1656545100000|2022-06-29 23:25:00|13655.6|13654.6|13660|13659.3|13660.2|13659.3|13653.3|13652.3|831
1656545400000|2022-06-29 23:30:00|13660.1|13659.4|13656.9|13655.9|13660.1|13659.4|13656.1|13654.8|559
1656545700000|2022-06-29 23:35:00|13657|13656|13655.5|13654.5|13657.6|13656.6|13655.2|13654|416
1656546000000|2022-06-29 23:40:00|13655.6|13654.6|13653.6|13652.6|13657.2|13655.9|13653.1|13652|804
1656546300000|2022-06-29 23:45:00|13654.1|13653.1|13657.8|13656.8|13658.3|13657|13653.3|13652.1|691
1656546600000|2022-06-29 23:50:00|13657.9|13656.9|13656|13654.4|13658.7|13657.5|13655.1|13654.3|545
1656546900000|2022-06-29 23:55:00|13656.1|13654.5|13662.9|13661.9|13663|13662.1|13654.7|13653.9|645
1656547200000|2022-06-30 00:00:00|13662.7|13662|13663.4|13662.4|13667.1|13666.1|13653.5|13652.5|1141
1656547500000|2022-06-30 00:05:00|13664|13663|13670|13669|13670.1|13669.1|13660|13659|1042
1656547800000|2022-06-30 00:10:00|13669.1|13668.4|13672.6|13671.9|13675|13674.1|13667.9|13667.1|844
1656548100000|2022-06-30 00:15:00|13672.8|13671.8|13679.5|13678.5|13681.7|13680.7|13672.7|13671.7|936
1656548400000|2022-06-30 00:20:00|13679.6|13678.6|13674|13673|13681.3|13680.6|13671.7|13670.7|665
1656548700000|2022-06-30 00:25:00|13673.9|13672.9|13671.7|13671|13675.1|13674.1|13669.4|13668.4|482
1656549000000|2022-06-30 00:30:00|13671.6|13670.9|13668|13667|13671.7|13671|13667.7|13666.9|608
1656549300000|2022-06-30 00:35:00|13668.1|13667.1|13674.2|13673.2|13674.3|13673.3|13668|13667|535
1656549600000|2022-06-30 00:40:00|13674.3|13673.3|13669.5|13668.5|13675.2|13674.3|13667.4|13666.7|634
1656549900000|2022-06-30 00:45:00|13669.6|13668.6|13663.3|13662.3|13670.5|13669.4|13660.8|13659.9|677
1656550200000|2022-06-30 00:50:00|13663.2|13662.2|13661.9|13660.6|13666.6|13665.9|13655.4|13654.7|1292
1656550500000|2022-06-30 00:55:00|13662|13660.7|13659.3|13658.3|13662.2|13660.8|13648.3|13647.3|1377
1656550800000|2022-06-30 01:00:00|13659.7|13658.7|13661.4|13660.4|13667.1|13666.1|13657.4|13656.4|1136
1656551100000|2022-06-30 01:05:00|13661.5|13660.5|13665.2|13664.2|13667.7|13666.8|13661.1|13660.1|854
1656551400000|2022-06-30 01:10:00|13665.7|13664.1|13668.8|13667.8|13669.3|13668.5|13663.4|13662.7|944
1656551700000|2022-06-30 01:15:00|13668.7|13667.7|13665.9|13664.9|13668.7|13667.7|13663.9|13662.8|1151
1656552000000|2022-06-30 01:20:00|13666|13665|13660.3|13659.3|13667.1|13666.1|13659.4|13658.5|928
1656552300000|2022-06-30 01:25:00|13660.4|13659.4|13659.2|13658.2|13663.2|13662.2|13658.1|13656.6|891
1656552600000|2022-06-30 01:30:00|13658.9|13657.9|13664.5|13663.5|13666.9|13665.9|13658.9|13657.9|833
1656552900000|2022-06-30 01:35:00|13664.8|13663.8|13668.6|13667.6|13669.4|13668.4|13663.9|13663|887
1656553200000|2022-06-30 01:40:00|13668.5|13667.5|13662.1|13661.1|13669.3|13668.3|13661.8|13660.9|799
1656553500000|2022-06-30 01:45:00|13662|13661|13660.5|13659.5|13666.3|13665.3|13659.4|13658.5|804
1656553800000|2022-06-30 01:50:00|13660.6|13659.6|13659.7|13658.7|13663.2|13662.3|13659.2|13658.2|772
1656554100000|2022-06-30 01:55:00|13659.8|13658.8|13663.5|13662.8|13664.8|13663.9|13659.2|13658.4|819
1656554400000|2022-06-30 02:00:00|13663.1|13662.4|13661.6|13660.6|13664.3|13663.5|13657.5|13656.8|782
1656554700000|2022-06-30 02:05:00|13661.9|13660.9|13663.8|13662.8|13664.4|13663.5|13660.3|13659.6|715
1656555000000|2022-06-30 02:10:00|13664|13663|13666.6|13665.9|13666.7|13666|13660.5|13659.8|791
1656555300000|2022-06-30 02:15:00|13666.7|13666|13663.4|13662.4|13666.7|13666|13662.7|13661.8|490
1656555600000|2022-06-30 02:20:00|13663.1|13662.1|13660.2|13659.2|13663.4|13662.6|13659.9|13659|475
1656555900000|2022-06-30 02:25:00|13660.3|13659.3|13656.7|13655.7|13660.4|13659.6|13654.9|13654|785
1656556200000|2022-06-30 02:30:00|13656.8|13655.8|13655.9|13654.9|13658.7|13657.9|13653.9|13653.1|736
1656556500000|2022-06-30 02:35:00|13655.5|13654.5|13660.1|13659.1|13661.8|13660.5|13654.5|13653.7|855
1656556800000|2022-06-30 02:40:00|13660.2|13659.2|13662.8|13661.8|13664|13663|13660.1|13659.1|782
1656557100000|2022-06-30 02:45:00|13663|13662|13662.9|13662.2|13664|13663|13661|13660.1|581
1656557400000|2022-06-30 02:50:00|13663|13662.3|13663|13662|13666.5|13665.7|13662.6|13661.7|529
1656557700000|2022-06-30 02:55:00|13663.3|13662.3|13660.1|13659.1|13664|13663.1|13659.5|13658.7|778
1656558000000|2022-06-30 03:00:00|13660|13659|13662.1|13661.1|13663.7|13662.8|13658.8|13657.8|590
1656558300000|2022-06-30 03:05:00|13662.2|13661.2|13662|13661|13663.8|13662.9|13660.8|13659.8|401
1656558600000|2022-06-30 03:10:00|13661.9|13660.9|13661.4|13660.4|13664.2|13663.3|13661.1|13660.1|480
1656558900000|2022-06-30 03:15:00|13661.3|13660.3|13661.9|13660.9|13665.5|13664.5|13660.9|13660.1|622
1656559200000|2022-06-30 03:20:00|13661.6|13661|13662|13661.3|13663.5|13662.5|13661.1|13660.1|349
1656559500000|2022-06-30 03:25:00|13662.1|13661.4|13661.8|13660.8|13663.1|13662.3|13661.5|13660.3|422
1656559800000|2022-06-30 03:30:00|13661.7|13660.7|13662.1|13661.1|13664.7|13663.8|13661.5|13660.5|543
1656560100000|2022-06-30 03:35:00|13662.2|13661.2|13661|13660|13662.2|13661.4|13660|13659|534
1656560400000|2022-06-30 03:40:00|13661.1|13660.1|13659.1|13658.1|13662|13661.2|13657.3|13656.4|406
1656560700000|2022-06-30 03:45:00|13659.2|13658.2|13657.3|13656.3|13660.1|13659.3|13655.9|13655.1|485
1656561000000|2022-06-30 03:50:00|13657.2|13656.2|13657.3|13656.3|13659.7|13658.7|13656.2|13655.2|647
1656561300000|2022-06-30 03:55:00|13657.2|13656.2|13661.1|13660.4|13661.2|13660.5|13656.5|13655.7|739
1656561600000|2022-06-30 04:00:00|13661.2|13660.5|13661.9|13660.9|13664.6|13663.9|13660.8|13659.8|535
1656561900000|2022-06-30 04:05:00|13661.8|13660.8|13660.7|13660|13662.1|13661.2|13659.6|13658.6|454
1656562200000|2022-06-30 04:10:00|13660.9|13659.9|13662.6|13661.6|13664.8|13663.9|13659.8|13659|617
1656562500000|2022-06-30 04:15:00|13662.7|13661.7|13660.3|13659.3|13662.7|13661.7|13659.1|13658.2|503
1656562800000|2022-06-30 04:20:00|13660.2|13659.2|13661.1|13660.1|13661.7|13660.8|13659.6|13658.8|562
1656563100000|2022-06-30 04:25:00|13661.2|13660.2|13660|13659|13661.2|13660.2|13659|13658.1|360
1656563400000|2022-06-30 04:30:00|13660.1|13659.1|13659.7|13659|13660.7|13660|13658.1|13657.1|357
1656563700000|2022-06-30 04:35:00|13659.8|13659.1|13656.5|13655.8|13660|13659.1|13654.5|13653.8|505
1656564000000|2022-06-30 04:40:00|13656.7|13656|13656.9|13656.2|13659.1|13658.4|13655.8|13655.1|389
1656564300000|2022-06-30 04:45:00|13656.8|13656.1|13654.5|13653.5|13657.4|13656.6|13652.8|13652.1|496
1656564600000|2022-06-30 04:50:00|13654.4|13653.4|13649.6|13648.9|13654.4|13653.4|13649.6|13648.9|624
1656564900000|2022-06-30 04:55:00|13649.8|13649.1|13651.9|13650.9|13655.2|13654.3|13649.7|13648.9|607
1656565200000|2022-06-30 05:00:00|13651.6|13650.4|13646.3|13645.3|13654.4|13653.7|13642.6|13641.8|860
1656565500000|2022-06-30 05:05:00|13645.5|13644.8|13645.8|13644.8|13646|13645.2|13641.3|13640.4|612
1656565800000|2022-06-30 05:10:00|13645.9|13644.9|13641.9|13640.9|13646.1|13645.2|13641|13640.3|547
1656566100000|2022-06-30 05:15:00|13641.8|13640.8|13644|13643|13645.1|13644.2|13641.8|13640.8|440
1656566400000|2022-06-30 05:20:00|13643.6|13642.9|13636|13635|13643.9|13643|13635.1|13634.4|837
1656566700000|2022-06-30 05:25:00|13635.9|13634.9|13634.4|13633.4|13637.5|13636.8|13628.7|13628|1110
1656567000000|2022-06-30 05:30:00|13633|13632.3|13639.1|13638.1|13639.5|13638.8|13631.3|13630.3|1039
1656567300000|2022-06-30 05:35:00|13639.2|13638.2|13640.6|13639.6|13642.5|13641.8|13636.6|13635.6|845
1656567600000|2022-06-30 05:40:00|13640.7|13639.7|13638.7|13637.7|13641.2|13640.2|13636|13635.2|748
1656567900000|2022-06-30 05:45:00|13638.4|13637.9|13644.3|13643.3|13645.3|13644.3|13638.4|13637.7|743
1656568200000|2022-06-30 05:50:00|13644.2|13643.2|13642.6|13641.6|13644.7|13644|13642.1|13641.1|547
1656568500000|2022-06-30 05:55:00|13642.5|13641.5|13636.7|13635.7|13642.6|13641.8|13636.4|13635.4|533
1656568800000|2022-06-30 06:00:00|13636.6|13635.6|13628|13627|13639.2|13638.1|13626.8|13625.8|840
1656569100000|2022-06-30 06:05:00|13628.1|13627.1|13618|13617|13629.7|13629|13617.4|13616.6|1164
1656569400000|2022-06-30 06:10:00|13617.9|13616.9|13622.2|13621.2|13622.4|13621.7|13615.9|13614.9|1102
1656569700000|2022-06-30 06:15:00|13622.1|13621.1|13623.6|13622.6|13624|13623|13619.5|13618.8|887
1656570000000|2022-06-30 06:20:00|13623.7|13622.7|13625.9|13624.9|13626.2|13625.2|13620.5|13619.8|1097
1656570300000|2022-06-30 06:25:00|13625.8|13625.1|13621.2|13620.5|13626.8|13626|13621.2|13620.4|794
1656570600000|2022-06-30 06:30:00|13620.8|13620.1|13630.2|13629.2|13630.8|13630|13620.8|13620.1|1007
1656570900000|2022-06-30 06:35:00|13630.1|13629.1|13626.3|13625.3|13632.3|13631.3|13624.2|13623.5|1263
1656571200000|2022-06-30 06:40:00|13626.2|13625.2|13639.7|13638.7|13641.6|13640.2|13625.9|13625|968
1656571500000|2022-06-30 06:45:00|13639.6|13638.6|13637|13636|13639.8|13638.8|13633.2|13632.1|1094
1656571800000|2022-06-30 06:50:00|13637.1|13636.1|13635.4|13634.4|13637.1|13636.1|13630|13629.2|859
1656572100000|2022-06-30 06:55:00|13635.5|13634.5|13635.1|13634.1|13635.6|13634.6|13631.9|13630.9|990
1656572400000|2022-06-30 07:00:00|13635.2|13634.2|13629.8|13629.1|13638.6|13637.6|13625.4|13624.4|1200
1656572700000|2022-06-30 07:05:00|13629.7|13629|13619.7|13619|13629.8|13629|13613.7|13612.7|1136
1656573000000|2022-06-30 07:10:00|13619|13618.3|13614.1|13613.4|13619|13618.3|13609.4|13608.5|1144
1656573300000|2022-06-30 07:15:00|13614.2|13613.2|13605.8|13604.8|13614.2|13613.2|13598.4|13597.4|1335
1656573600000|2022-06-30 07:20:00|13605.1|13604.1|13601.9|13600.9|13608.2|13607.4|13599.7|13598.4|1341
1656573900000|2022-06-30 07:25:00|13601.8|13600.8|13605|13604|13606.9|13605.8|13597|13596|1072
1656574200000|2022-06-30 07:30:00|13605.7|13604.7|13611.5|13610.5|13614.3|13613.2|13605.2|13604.2|1262
1656574500000|2022-06-30 07:35:00|13611.7|13610.7|13615.9|13615.2|13616.5|13615.3|13611.3|13610.3|914
1656574800000|2022-06-30 07:40:00|13616|13615.3|13618.1|13617.1|13618.9|13617.9|13612.9|13611.8|964
1656575100000|2022-06-30 07:45:00|13618|13617|13618.8|13617.8|13621|13619.7|13616.2|13615.5|714
1656575400000|2022-06-30 07:50:00|13618.7|13617.7|13618.5|13617.5|13620.2|13619.2|13616.6|13615.3|919
1656575700000|2022-06-30 07:55:00|13618.8|13617.2|13622.5|13621.5|13623.5|13622.5|13614.1|13612.9|968
1656576000000|2022-06-30 08:00:00|13622.4|13621.4|13626|13625|13626.4|13625.4|13614.5|13613.1|1046
1656576300000|2022-06-30 08:05:00|13625.9|13624.9|13623.2|13622.2|13629.2|13627.9|13623|13622.1|700
1656576600000|2022-06-30 08:10:00|13623.1|13622.1|13621.7|13621|13623.1|13622.1|13619.7|13618.7|711
1656576900000|2022-06-30 08:15:00|13621.6|13620.9|13625.6|13624.9|13626.3|13625.5|13621.1|13620.1|670
1656577200000|2022-06-30 08:20:00|13625.7|13624.7|13617.2|13616.2|13626.2|13625.5|13616.7|13615.7|710
1656577500000|2022-06-30 08:25:00|13617.7|13616.7|13623|13622|13624.4|13623.4|13617.4|13616.6|617
1656577800000|2022-06-30 08:30:00|13623.1|13622.1|13618|13617|13624.8|13623.8|13616.4|13615.4|787
1656578100000|2022-06-30 08:35:00|13618.1|13617.1|13635.8|13634.8|13637.1|13636.1|13613.8|13612.8|1244
1656578400000|2022-06-30 08:40:00|13635.7|13634.7|13629|13628|13636.9|13635.7|13625.6|13624.5|1262
1656578700000|2022-06-30 08:45:00|13629.1|13628.1|13627.5|13626.8|13630.3|13629.3|13626|13625|834
1656579000000|2022-06-30 08:50:00|13627.6|13626.6|13626.2|13625.2|13628.4|13627.7|13620.3|13619.3|817
1656579300000|2022-06-30 08:55:00|13626.3|13625.3|13624.1|13623.1|13626.6|13625.6|13619.8|13618.7|809
1656579600000|2022-06-30 09:00:00|13624|13623|13626.3|13625.3|13628.3|13627.1|13620.1|13618.8|976
1656579900000|2022-06-30 09:05:00|13626.5|13625.5|13619.7|13618.7|13627.8|13626.7|13617.9|13617|832
1656580200000|2022-06-30 09:10:00|13619.6|13618.6|13615.6|13614.6|13619.6|13618.6|13615.5|13614.3|810
1656580500000|2022-06-30 09:15:00|13615.7|13614.7|13618.3|13616.8|13619.6|13618.7|13614.6|13613.4|924
1656580800000|2022-06-30 09:20:00|13618.1|13617.1|13626.7|13625.7|13626.8|13625.8|13617.5|13616.3|1298
1656581100000|2022-06-30 09:25:00|13626.8|13625.8|13627.6|13626.9|13628.8|13627.5|13624.5|13623.4|726
1656581400000|2022-06-30 09:30:00|13628|13627|13630.3|13629.3|13630.8|13630|13625.7|13624.6|683
1656581700000|2022-06-30 09:35:00|13630.4|13629.4|13631.9|13631.2|13632.3|13631.6|13626.7|13626|640
1656582000000|2022-06-30 09:40:00|13631.8|13631.1|13632.1|13631.4|13633.9|13633.1|13629.6|13628.7|616
1656582300000|2022-06-30 09:45:00|13632.3|13631.3|13630.8|13629.8|13633.2|13632.3|13629.4|13628.5|682
1656582600000|2022-06-30 09:50:00|13630.6|13629.6|13626.2|13625.5|13632.3|13631.3|13625.9|13625.2|829
1656582900000|2022-06-30 09:55:00|13626.3|13625.6|13625.3|13624.3|13626.6|13625.9|13622.4|13621.4|722
1656583200000|2022-06-30 10:00:00|13625.2|13624.2|13626.8|13625.8|13627.2|13626.1|13622.2|13621.2|768
1656583500000|2022-06-30 10:05:00|13626.9|13625.9|13630.9|13629.9|13631|13630|13625.7|13624.5|773
1656583800000|2022-06-30 10:10:00|13630.8|13629.8|13628.5|13627.5|13631.8|13630.7|13628.4|13627.3|686
1656584100000|2022-06-30 10:15:00|13628.6|13627.6|13631.7|13630.7|13631.7|13630.7|13625.7|13624.7|553
1656584400000|2022-06-30 10:20:00|13631.6|13630.6|13630.4|13629.4|13632.6|13631.6|13630|13629|671
1656584700000|2022-06-30 10:25:00|13630.3|13629.3|13636.2|13635.2|13637.1|13636|13628.4|13627.3|802
1656585000000|2022-06-30 10:30:00|13636.3|13635.3|13637.8|13636.8|13639.3|13638.2|13634.6|13633.7|834
1656585300000|2022-06-30 10:35:00|13637.9|13636.9|13637.9|13636.9|13638.2|13637.1|13634.1|13633.2|474
1656585600000|2022-06-30 10:40:00|13637.7|13636.7|13640.8|13640.1|13640.9|13640.2|13637.4|13636.3|446
1656585900000|2022-06-30 10:45:00|13640.9|13639.9|13635.9|13634.9|13641|13640|13635.8|13634.8|574
1656586200000|2022-06-30 10:50:00|13635.8|13635.1|13635.4|13634.7|13638.4|13637.5|13633.4|13632.4|827
1656586500000|2022-06-30 10:55:00|13635.5|13634.8|13636.9|13635.9|13640|13639.1|13635.2|13634.3|612
1656586800000|2022-06-30 11:00:00|13637.1|13636.1|13637.5|13636.5|13643|13641.8|13637.1|13636|955
1656587100000|2022-06-30 11:05:00|13637.6|13636.6|13644.3|13643.3|13645.2|13644|13637.4|13636.3|711
1656587400000|2022-06-30 11:10:00|13644.4|13643.4|13636|13635.3|13644.6|13643.6|13635.6|13634.6|770
1656587700000|2022-06-30 11:15:00|13636.4|13635.4|13630.6|13629.6|13636.4|13635.4|13625|13624.2|1021
1656588000000|2022-06-30 11:20:00|13630.7|13629.7|13634.9|13634.2|13635.6|13634.6|13629.6|13628.4|723
1656588300000|2022-06-30 11:25:00|13634.7|13634|13631.3|13630.3|13638.8|13638|13631|13630.3|849
1656588600000|2022-06-30 11:30:00|13631.4|13630.4|13634.7|13633.7|13637.8|13637|13630.2|13629.2|1120
1656588900000|2022-06-30 11:35:00|13634.3|13633.3|13639.9|13638.9|13641|13640|13633.4|13632.3|1022
1656589200000|2022-06-30 11:40:00|13640|13639|13635.3|13634.3|13640.9|13639.9|13634.4|13633.4|884
1656589500000|2022-06-30 11:45:00|13635.9|13634.9|13637.8|13636.8|13637.9|13636.9|13633.6|13632.8|736
1656589800000|2022-06-30 11:50:00|13638.4|13636.7|13638.1|13637.1|13641|13639.7|13636|13635|815
1656590100000|2022-06-30 11:55:00|13638.2|13637.2|13629.4|13627.9|13638.2|13637.2|13627.7|13626.7|1004
1656590400000|2022-06-30 12:00:00|13629.3|13628.3|13628.2|13626.6|13629.6|13628.5|13620.9|13619.6|1148
1656590700000|2022-06-30 12:05:00|13627.9|13626.7|13626.7|13625.7|13631|13629.9|13625.7|13624.5|1146
1656591000000|2022-06-30 12:10:00|13626.8|13625.8|13627.4|13626.4|13630.3|13628.6|13625.4|13624.4|1084
1656591300000|2022-06-30 12:15:00|13627.2|13626.2|13616.1|13615.1|13627.5|13626.2|13616.1|13615.1|883
1656591600000|2022-06-30 12:20:00|13616.2|13615.2|13617.8|13616.8|13618.4|13617.4|13611.9|13610.9|950
1656591900000|2022-06-30 12:25:00|13617.7|13616.7|13623.9|13617.9|13623.9|13619|13612.6|13611.6|1419
1656592200000|2022-06-30 12:30:00|13621.6|13615.6|13612.6|13611.6|13625.9|13619.9|13598.8|13596.6|2163
1656592500000|2022-06-30 12:35:00|13612.4|13611.4|13618.7|13617.7|13626|13625.1|13611.8|13610.7|1375
1656592800000|2022-06-30 12:40:00|13618.6|13617.6|13612.2|13611.2|13621.4|13620.4|13610.3|13609.5|1197
1656593100000|2022-06-30 12:45:00|13612.1|13611.1|13609.4|13608.4|13613.3|13612.3|13606.3|13605.3|994
1656593400000|2022-06-30 12:50:00|13609.2|13608.2|13612.4|13611.4|13612.6|13611.6|13606.4|13605.3|1140
1656593700000|2022-06-30 12:55:00|13612.3|13611.3|13615.2|13614.2|13617.1|13615.9|13610.2|13609.2|993
1656594000000|2022-06-30 13:00:00|13614.9|13613.9|13618.3|13617.3|13619.8|13618.8|13607.2|13606.2|1201
1656594300000|2022-06-30 13:05:00|13618.4|13617.4|13615.9|13614.9|13621.4|13620.1|13614.5|13613.5|939
1656594600000|2022-06-30 13:10:00|13615.8|13614.8|13605.8|13604.8|13618.3|13617.3|13604.4|13603.5|1187
1656594900000|2022-06-30 13:15:00|13605.7|13604.7|13602.2|13601.2|13609.6|13608.4|13600.1|13599.4|1082
1656595200000|2022-06-30 13:20:00|13602.1|13601.1|13592.9|13591.9|13603.9|13602.9|13584.4|13583.4|1386
1656595500000|2022-06-30 13:25:00|13592.7|13591.7|13593.7|13592.7|13596.2|13595.2|13588.2|13586.8|1039
1656595800000|2022-06-30 13:30:00|13593.6|13592.6|13582.7|13582|13593.6|13592.6|13571.8|13570.1|1586
1656596100000|2022-06-30 13:35:00|13582.6|13581.9|13579.1|13578.1|13587|13585.6|13578.1|13577.1|1290
1656596400000|2022-06-30 13:40:00|13578.7|13577.7|13586|13584.2|13590.2|13589.1|13577.2|13576.2|1240
1656596700000|2022-06-30 13:45:00|13585.6|13584.6|13593.6|13592.6|13596.6|13595.6|13582.3|13581.3|1200
1656597000000|2022-06-30 13:50:00|13593.5|13592.5|13594.3|13593.3|13598.7|13597.5|13591.6|13590.5|1059
1656597300000|2022-06-30 13:55:00|13594.1|13593.4|13590.9|13590.2|13596.4|13595.7|13587.6|13586.6|863
1656597600000|2022-06-30 14:00:00|13591.1|13590.1|13593.7|13592.7|13601.8|13600.8|13589.5|13588.8|1371
1656597900000|2022-06-30 14:05:00|13593.6|13592.6|13584.1|13583.1|13597.2|13596.2|13580.4|13579.5|1011
1656598200000|2022-06-30 14:10:00|13583.9|13582.9|13588.8|13587.8|13589.5|13588.2|13580.8|13580|1333
1656598500000|2022-06-30 14:15:00|13589.2|13587.2|13593.8|13592.8|13598.5|13597.4|13589.2|13587.2|722
1656598800000|2022-06-30 14:20:00|13594|13593|13590.2|13589.2|13597|13595.8|13586.6|13585.6|1053
1656599100000|2022-06-30 14:25:00|13590|13589|13589.1|13588.1|13595.4|13594.6|13589|13588|1040
1656599400000|2022-06-30 14:30:00|13588.9|13588.2|13594.2|13593.2|13596.5|13595.5|13587.8|13586.5|1143
1656599700000|2022-06-30 14:35:00|13594.3|13593.3|13588.9|13587.9|13599.8|13598.8|13588.2|13587.1|1144
1656600000000|2022-06-30 14:40:00|13589.3|13587.7|13591.2|13590.2|13596.6|13595.5|13586|13585.1|1285
1656600300000|2022-06-30 14:45:00|13591.3|13589.8|13609.3|13607.5|13614|13612.3|13590.7|13589.4|1570
1656600600000|2022-06-30 14:50:00|13608.9|13607.9|13589.1|13588.1|13611.3|13610|13589|13588|1469
1656600900000|2022-06-30 14:55:00|13589.4|13588.4|13585.6|13584.6|13592.1|13591.1|13576.2|13574.2|1955
1656601200000|2022-06-30 15:00:00|13585.8|13585.1|13587.6|13586.6|13592.3|13591.3|13579.1|13578.1|1719
1656601500000|2022-06-30 15:05:00|13587.8|13586.8|13590|13588.5|13592.6|13591.6|13584|13583|1213
1656601800000|2022-06-30 15:10:00|13589.7|13589|13589.7|13588.7|13592.8|13591.7|13584.6|13583.2|1310
1656602100000|2022-06-30 15:15:00|13589.6|13588.6|13587.9|13586.9|13593.5|13592.5|13586|13585|1113
1656602400000|2022-06-30 15:20:00|13588|13587|13587.9|13586.9|13590.7|13589.5|13586.2|13585.3|973
1656602700000|2022-06-30 15:25:00|13588|13587|13589.7|13589|13590.7|13589.6|13584.8|13583.8|1179
1656603000000|2022-06-30 15:30:00|13589.4|13588.7|13587.1|13586.1|13590.5|13589.7|13585.3|13584.4|925
1656603300000|2022-06-30 15:35:00|13587.2|13586.2|13587.2|13586.2|13588.1|13587.2|13585|13584.1|736
1656603600000|2022-06-30 15:40:00|13587.1|13586.1|13582.3|13581.3|13590.2|13588.9|13581.9|13580.9|923
1656603900000|2022-06-30 15:45:00|13582.4|13581.4|13570.2|13568.5|13586|13585.3|13568.5|13566.9|1420
1656604200000|2022-06-30 15:50:00|13570.1|13569.1|13575.9|13574.2|13577.2|13576|13569.1|13567.7|1462
1656604500000|2022-06-30 15:55:00|13576|13574.3|13571.3|13569.6|13578.7|13577.1|13570.6|13569.4|1344
1656604800000|2022-06-30 16:00:00|13571|13570|13568.7|13567|13572.8|13571.4|13565.6|13564.4|1407
1656605100000|2022-06-30 16:05:00|13568.6|13567.6|13570.8|13569.2|13572.7|13571.5|13566.9|13565.6|919
1656605400000|2022-06-30 16:10:00|13570.5|13569.5|13572.3|13571.3|13574.3|13572.9|13567.7|13566.4|990
1656605700000|2022-06-30 16:15:00|13572.1|13571.6|13566.6|13565.6|13572.1|13571.6|13565.9|13564.6|1167
1656606000000|2022-06-30 16:20:00|13566.7|13565.7|13566.9|13566.2|13570.3|13569.3|13565.7|13564.4|985
1656606300000|2022-06-30 16:25:00|13567|13566.3|13565.1|13564.4|13567.5|13566.8|13562.3|13560.8|772
1656606600000|2022-06-30 16:30:00|13565.3|13564.3|13563.2|13562.2|13565.3|13564.3|13560.5|13559.7|766
1656606900000|2022-06-30 16:35:00|13563.3|13562.3|13569.5|13568.8|13570.5|13569.1|13562.8|13562|680
1656607200000|2022-06-30 16:40:00|13569.7|13568.7|13576|13575|13577.1|13575.8|13568.9|13568|1094
1656607500000|2022-06-30 16:45:00|13575.9|13574.9|13561.2|13559.7|13576.2|13574.9|13559.8|13558.2|1364
1656607800000|2022-06-30 16:50:00|13561.3|13559.6|13563.7|13562.7|13565.4|13564.4|13557.1|13555.9|1237
1656608100000|2022-06-30 16:55:00|13563.8|13562.8|13567.3|13566.6|13569.6|13568.6|13563.2|13562.4|896
1656608400000|2022-06-30 17:00:00|13567.4|13566.7|13568|13567|13570.3|13569.5|13565.9|13565.1|850
1656608700000|2022-06-30 17:05:00|13568.2|13567.2|13563.8|13563.1|13568.2|13567.3|13563.2|13562.4|683
1656609000000|2022-06-30 17:10:00|13563.7|13563|13565.5|13564.5|13567.8|13566.8|13563.3|13562.4|653
1656609300000|2022-06-30 17:15:00|13565.4|13564.4|13557.2|13556.2|13565.5|13564.6|13557.1|13556.1|558
1656609600000|2022-06-30 17:20:00|13557.3|13556.3|13558.9|13558.2|13562.3|13561.6|13557.2|13556.2|572
1656609900000|2022-06-30 17:25:00|13559.3|13558.6|13563.8|13563.1|13564.6|13563.6|13557.9|13556.9|655
1656610200000|2022-06-30 17:30:00|13563.7|13563|13562.8|13561.8|13565.7|13564.6|13561.4|13560.4|595
1656610500000|2022-06-30 17:35:00|13563.3|13562.3|13564.5|13563.5|13564.9|13563.8|13560.7|13559.7|512
1656610800000|2022-06-30 17:40:00|13564.9|13563.2|13560.7|13559.7|13565.8|13564.6|13560.5|13559.4|539
1656611100000|2022-06-30 17:45:00|13560.8|13559.8|13561|13560|13564.5|13563.6|13558.7|13557.6|686
1656611400000|2022-06-30 17:50:00|13560.9|13559.9|13563.6|13562.6|13564.4|13563.5|13559.6|13558.9|592
1656611700000|2022-06-30 17:55:00|13564.2|13563.2|13567.1|13566.1|13567.5|13566.7|13563.3|13562.5|467
1656612000000|2022-06-30 18:00:00|13567.2|13566.2|13567.8|13567.1|13570.7|13569.7|13565.3|13564.5|599
1656612300000|2022-06-30 18:05:00|13567.7|13567|13565.9|13564.9|13567.7|13567|13563.8|13563.1|592
1656612600000|2022-06-30 18:10:00|13566|13565|13565.2|13564.2|13567|13566|13563.6|13562.6|616
1656612900000|2022-06-30 18:15:00|13565.1|13564.1|13566.8|13566.1|13567.5|13566.3|13562.8|13561.7|552
1656613200000|2022-06-30 18:20:00|13567|13565.8|13567|13566|13568.4|13567.5|13565|13564.2|574
1656613500000|2022-06-30 18:25:00|13567.1|13566.1|13565.5|13564.8|13567.4|13566.6|13565.4|13564.7|352
1656613800000|2022-06-30 18:30:00|13565.4|13564.5|13565.3|13564.3|13567.2|13566.3|13564.3|13563.6|414
1656614100000|2022-06-30 18:35:00|13565.4|13564.4|13565.3|13564.6|13567.4|13566.6|13564.7|13563.9|459
1656614400000|2022-06-30 18:40:00|13565.4|13564.7|13564.6|13563.6|13565.4|13564.7|13563|13562.2|502
1656614700000|2022-06-30 18:45:00|13563.9|13563.2|13560.7|13559.7|13564.8|13563.9|13559.8|13559.1|380
1656615000000|2022-06-30 18:50:00|13560.6|13559.6|13561.5|13560.5|13561.7|13560.9|13559.3|13558.5|600
1656615300000|2022-06-30 18:55:00|13561.6|13560.6|13557.5|13556.5|13561.6|13560.6|13556.3|13555.4|606
1656615600000|2022-06-30 19:00:00|13557|13556|13556.7|13555.7|13558.3|13557.3|13555.9|13554.9|588
1656615900000|2022-06-30 19:05:00|13556.6|13555.6|13558.3|13557.3|13559.5|13558.4|13555.8|13554.7|458
1656616200000|2022-06-30 19:10:00|13558.4|13557.4|13559.1|13558.1|13560.4|13559.5|13557|13556.1|550
1656616500000|2022-06-30 19:15:00|13559.7|13558.7|13563.4|13562.4|13563.6|13562.6|13559.4|13558.5|393
1656616800000|2022-06-30 19:20:00|13563.3|13562.3|13567.8|13567.1|13568.2|13567.2|13563.2|13562.2|510
1656617100000|2022-06-30 19:25:00|13567.7|13567|13567.2|13566.2|13568|13567.1|13565.1|13563.8|549
1656617400000|2022-06-30 19:30:00|13567.1|13566.1|13566.9|13566.2|13568.2|13567.5|13564.7|13563.6|603
1656617700000|2022-06-30 19:35:00|13566.8|13566.1|13566.1|13565.1|13567.6|13566.6|13565.1|13564|534
1656618000000|2022-06-30 19:40:00|13566|13565|13566|13565|13567.6|13566.6|13564.4|13563.4|524
1656618300000|2022-06-30 19:45:00|13566.1|13565.1|13566.6|13564.9|13569.1|13568.2|13564.8|13563.8|734
1656618600000|2022-06-30 19:50:00|13566.7|13565|13564.6|13563.6|13569.4|13567.2|13564.2|13563|631
1656618900000|2022-06-30 19:55:00|13566.3|13564.1|13571|13569.4|13571|13569.8|13563.9|13563.1|713
1656619200000|2022-06-30 20:00:00|13570.7|13569.7|13574.1|13573.1|13575.6|13574.4|13570.5|13568.6|517
1656619500000|2022-06-30 20:05:00|13573.9|13572.9|13575.3|13574.3|13576.4|13574.9|13572.2|13571.2|630
1656619800000|2022-06-30 20:10:00|13575.4|13574.4|13573.5|13572.5|13575.8|13574.4|13573.3|13572.2|446
1656620100000|2022-06-30 20:15:00|13573.6|13572.6|13572.5|13571.5|13573.9|13572.9|13570.8|13569.8|404
1656620400000|2022-06-30 20:20:00|13572.4|13571.4|13571.9|13570.9|13572.7|13571.4|13570.3|13569.4|417
1656620700000|2022-06-30 20:25:00|13572|13571|13569.1|13568.1|13573.1|13571.8|13569.1|13568.1|437
1656621000000|2022-06-30 20:30:00|13569|13568|13573.8|13571.9|13573.8|13572.4|13569|13568|440
1656621300000|2022-06-30 20:35:00|13573.7|13572|13573.3|13572.3|13574.2|13572.9|13572.7|13571.6|178
1656621600000|2022-06-30 20:40:00|13573.2|13572.2|13575.7|13574.7|13576.3|13575.3|13573.2|13572|202
1656621900000|2022-06-30 20:45:00|13575.6|13574.6|13577.2|13576.2|13577.5|13576.2|13574.5|13572.9|413
1656622200000|2022-06-30 20:50:00|13577.3|13576.3|13576|13573.9|13577.7|13576.4|13575.7|13573.6|320
1656622500000|2022-06-30 20:55:00|13576.3|13574|13576.5|13570.5|13578.9|13576.1|13572.1|13566.1|918
1656622800000|2022-06-30 21:00:00|13578.5|13572.5|13576.2|13570.2|13578.5|13572.5|13573.8|13567.8|51
1656623100000|2022-06-30 21:05:00|13575|13569|13576.1|13570.1|13576.5|13570.5|13574.9|13568.9|42
1656623400000|2022-06-30 21:10:00|13577|13571|13578.4|13572.4|13578.6|13572.6|13575|13569|141
1656623700000|2022-06-30 21:15:00|13577.8|13571.8|13576.1|13570.1|13578.4|13572.4|13574.4|13568.4|200
1656624000000|2022-06-30 21:20:00|13576.2|13570.2|13577.6|13571.6|13579.6|13573.6|13574.4|13568.4|166
1656624300000|2022-06-30 21:25:00|13577.7|13571.7|13577.6|13571.6|13579.1|13573.1|13576.4|13570.4|178
1656624600000|2022-06-30 21:30:00|13577.1|13571.1|13575.8|13569.8|13578|13573.1|13574|13568|156
1656624900000|2022-06-30 21:35:00|13576.1|13570.1|13577.9|13573|13578.2|13574|13573.2|13567.2|323
1656625200000|2022-06-30 21:40:00|13578.7|13572.7|13576.7|13573.5|13579|13574.7|13576.7|13572.2|242
1656625500000|2022-06-30 21:45:00|13576.8|13573.6|13576.8|13571.3|13577.4|13573.7|13573.8|13567.8|409
1656625800000|2022-06-30 21:50:00|13576.6|13572.1|13576.5|13572.9|13577.2|13572.9|13576|13570.8|189
1656626100000|2022-06-30 21:55:00|13576.9|13572.5|13576.5|13572.1|13578.4|13573.1|13576.1|13571.1|392
1656626400000|2022-06-30 22:00:00|13576.6|13571.5|13577|13573.9|13579.3|13576.5|13575|13569.2|772
1656626700000|2022-06-30 22:05:00|13576.8|13574.2|13577.7|13575.3|13577.8|13575.5|13573.9|13570.5|594
1656627000000|2022-06-30 22:10:00|13577.6|13574.7|13579.6|13577.6|13581.1|13578.7|13576|13573.1|880
1656627300000|2022-06-30 22:15:00|13579.1|13578.1|13579.2|13577.5|13580.1|13578.5|13576.7|13574.6|1200
1656627600000|2022-06-30 22:20:00|13579.3|13577.4|13577|13575.4|13579.6|13577.6|13576.5|13575.1|621
1656627900000|2022-06-30 22:25:00|13577.1|13575.5|13573.6|13572.6|13579.2|13577.9|13573.6|13572.1|1273
1656628200000|2022-06-30 22:30:00|13574.1|13572.2|13576.1|13573.9|13578|13575.7|13573.6|13572.1|1281
1656628500000|2022-06-30 22:35:00|13575.9|13574|13575.6|13573.8|13576.7|13574.6|13573.9|13572.5|1031
1656628800000|2022-06-30 22:40:00|13575.5|13573.5|13575.8|13574.1|13576.3|13574.7|13574.5|13572.9|1117
1656629100000|2022-06-30 22:45:00|13575.3|13574.3|13574.5|13572.9|13575.7|13574.5|13574|13572.5|723
1656629400000|2022-06-30 22:50:00|13574.7|13573|13574.4|13572.6|13576.1|13574.7|13572.8|13571.3|747
1656629700000|2022-06-30 22:55:00|13574.6|13572.7|13574.8|13572.8|13574.9|13573.2|13572.5|13571|961
1656630000000|2022-06-30 23:00:00|13574.7|13572.9|13576.6|13574.9|13577.7|13576.3|13573.8|13572.5|1095
1656630300000|2022-06-30 23:05:00|13576.5|13574.8|13579.8|13578.3|13582.9|13581.4|13576.2|13574.8|1157
1656630600000|2022-06-30 23:10:00|13579.5|13578.5|13578.4|13576.7|13581|13579.4|13577.2|13575.6|675
1656630900000|2022-06-30 23:15:00|13578.5|13576.8|13580.7|13579.1|13582|13580.8|13578.4|13576.7|839
1656631200000|2022-06-30 23:20:00|13580.8|13579|13583.2|13581.7|13584.8|13583.6|13580.4|13579|804
1656631500000|2022-06-30 23:25:00|13582.8|13581.8|13583|13581.5|13584.2|13582.8|13581.9|13580.6|683
1656631800000|2022-06-30 23:30:00|13582.7|13581.7|13584.6|13583.6|13588.1|13586.7|13582.4|13581.1|782
1656632100000|2022-06-30 23:35:00|13584.5|13583.5|13582.4|13581.4|13585.5|13584.2|13580.6|13579.5|572
1656632400000|2022-06-30 23:40:00|13582.7|13581.1|13582.2|13580.7|13584.6|13583.3|13581.8|13580.5|669
1656632700000|2022-06-30 23:45:00|13582|13581|13578.6|13577.1|13582.2|13581.1|13576.6|13575.3|857
1656633000000|2022-06-30 23:50:00|13578.3|13577.3|13578.9|13577.9|13579.3|13578.2|13577.2|13575.9|496
1656633300000|2022-06-30 23:55:00|13578.8|13577.8|13580.7|13579.7|13581|13579.9|13578.5|13577.5|389
1656633600000|2022-07-01 00:00:00|13580.3|13579.3|13585.3|13584.3|13586.9|13586|13577.5|13576.6|987
1656633900000|2022-07-01 00:05:00|13585.4|13584.4|13579.8|13578.2|13585.8|13584.8|13577.4|13576.7|837
1656634200000|2022-07-01 00:10:00|13580|13578.5|13590.1|13589.1|13591.7|13590.7|13577.5|13576.7|890
1656634500000|2022-07-01 00:15:00|13589.9|13588.9|13588.9|13587.9|13590.1|13589.1|13587|13586.3|772
1656634800000|2022-07-01 00:20:00|13588.8|13587.8|13582.1|13581.1|13588.9|13587.9|13580.5|13579.6|728
1656635100000|2022-07-01 00:25:00|13582|13581|13579.2|13578.2|13584.4|13583.5|13579.1|13578.2|651
1656635400000|2022-07-01 00:30:00|13579.3|13578.6|13593.1|13592.1|13594.4|13593.7|13579.2|13578.2|1017
1656635700000|2022-07-01 00:35:00|13592.2|13591.2|13591.1|13590.4|13593.9|13592.9|13589|13588.3|895
1656636000000|2022-07-01 00:40:00|13591.3|13590.6|13596.3|13595.3|13596.4|13595.5|13588.8|13587.9|755
1656636300000|2022-07-01 00:45:00|13596.4|13595.4|13596.2|13595.2|13598.7|13597.7|13592.7|13592|751
1656636600000|2022-07-01 00:50:00|13596.3|13595.3|13595.7|13594.7|13599.3|13598.3|13592.1|13591.1|1114
1656636900000|2022-07-01 00:55:00|13595.8|13594.8|13596.5|13595.5|13598.6|13597.5|13589.9|13588.9|1019
1656637200000|2022-07-01 01:00:00|13596.4|13595.4|13590.5|13589.5|13596.5|13595.5|13590.1|13589.2|816
1656637500000|2022-07-01 01:05:00|13590.4|13589.4|13584.4|13583.7|13591.5|13590.8|13584.2|13583.4|812
1656637800000|2022-07-01 01:10:00|13584.3|13583.6|13588.3|13587.3|13588.4|13587.6|13580|13579|844
1656638100000|2022-07-01 01:15:00|13588.1|13587.1|13588.6|13587.9|13590.2|13589.5|13584.2|13583.3|883
1656638400000|2022-07-01 01:20:00|13588.4|13587.7|13585|13584|13588.4|13587.7|13583.4|13582.7|655
1656638700000|2022-07-01 01:25:00|13585.1|13584.4|13583.3|13582.3|13586.2|13585.4|13580.8|13580|565
1656639000000|2022-07-01 01:30:00|13583.2|13582.2|13578.8|13577.8|13583.9|13583|13574.9|13574.1|957
1656639300000|2022-07-01 01:35:00|13579.2|13578.2|13578.8|13577.8|13580.7|13579.7|13573.4|13572.6|953
1656639600000|2022-07-01 01:40:00|13578.9|13577.9|13577.1|13576.1|13581|13580.1|13576.5|13575.5|820
1656639900000|2022-07-01 01:45:00|13577.4|13575.9|13576.9|13575.9|13581.2|13580.5|13576.6|13575.7|736
1656640200000|2022-07-01 01:50:00|13577|13576|13578|13577|13580.4|13579.6|13573.7|13572.8|712
1656640500000|2022-07-01 01:55:00|13577.7|13577.1|13571.6|13570.9|13578.1|13577.2|13567.4|13566.4|800
1656640800000|2022-07-01 02:00:00|13571.7|13571|13565.4|13564.4|13571.8|13571|13562.5|13561.6|977
1656641100000|2022-07-01 02:05:00|13565.6|13564.6|13567.3|13566.3|13570.4|13569.6|13564.9|13563.9|692
1656641400000|2022-07-01 02:10:00|13567.4|13566.4|13570|13569|13570.1|13569.3|13564.3|13563.3|603
1656641700000|2022-07-01 02:15:00|13570.1|13569.1|13565.9|13564.9|13570.1|13569.1|13564.1|13563.1|516
1656642000000|2022-07-01 02:20:00|13565.8|13564.8|13550.7|13549.7|13566.2|13565.2|13547.6|13546.6|951
1656642300000|2022-07-01 02:25:00|13550.6|13549.6|13543.8|13543.1|13553.4|13552.4|13540.2|13539.2|1116
1656642600000|2022-07-01 02:30:00|13543.9|13542.9|13535.4|13534.4|13545.1|13544.1|13532.1|13531.1|1212
1656642900000|2022-07-01 02:35:00|13535.6|13534.6|13533.1|13532.4|13540|13539|13528.5|13527.3|1167
1656643200000|2022-07-01 02:40:00|13532.9|13532.2|13531.2|13530.2|13535.3|13534.3|13526.2|13525.3|989
1656643500000|2022-07-01 02:45:00|13531.1|13530.1|13529.1|13528.4|13533|13532.2|13528.2|13527.2|855
1656643800000|2022-07-01 02:50:00|13529.4|13528.5|13526.4|13525.4|13533.1|13532.1|13524.6|13523.7|961
1656644100000|2022-07-01 02:55:00|13526.5|13525.5|13531.7|13530.7|13533.4|13532.5|13523.4|13522.4|790
1656644400000|2022-07-01 03:00:00|13531.8|13530.8|13532.8|13531.8|13537.8|13536.9|13531.4|13530.4|978
1656644700000|2022-07-01 03:05:00|13532.9|13531.9|13527.1|13526.1|13532.9|13531.9|13521.4|13520.5|1090
1656645000000|2022-07-01 03:10:00|13526.9|13525.9|13524.1|13523.1|13529|13528.1|13523.1|13522.3|1041
1656645300000|2022-07-01 03:15:00|13524|13523|13513.3|13512.3|13528.7|13527.7|13512.9|13511.8|1084
1656645600000|2022-07-01 03:20:00|13513.5|13511.8|13518.9|13517.9|13520.2|13519.5|13509.2|13508.2|1260
1656645900000|2022-07-01 03:25:00|13519|13518|13512.7|13511.7|13519.4|13518.4|13508.6|13507.6|1091
1656646200000|2022-07-01 03:30:00|13512.6|13511.6|13515.6|13514.6|13515.9|13515|13510.1|13509.1|1029
1656646500000|2022-07-01 03:35:00|13515.5|13514.5|13518.8|13517.8|13520.4|13519.4|13512|13511|799
1656646800000|2022-07-01 03:40:00|13519|13518|13512.9|13511.9|13521.1|13520.4|13511.8|13511|897
1656647100000|2022-07-01 03:45:00|13513.1|13512.1|13507.6|13506.6|13513.2|13512.2|13498.5|13497.8|1538
1656647400000|2022-07-01 03:50:00|13507.5|13506.5|13514.7|13513.7|13515.4|13514.4|13504|13502.9|1155
1656647700000|2022-07-01 03:55:00|13514.8|13513.8|13512.5|13511.5|13515.1|13514.1|13505.5|13504.6|859
1656648000000|2022-07-01 04:00:00|13512.7|13511.7|13521.1|13520.1|13522.5|13521.5|13512.2|13511.2|1215
1656648300000|2022-07-01 04:05:00|13520.8|13519.8|13515.6|13514.6|13520.8|13519.8|13514.4|13513.6|1032
1656648600000|2022-07-01 04:10:00|13515.7|13514.7|13510.9|13509.9|13517.1|13516.3|13509.2|13508.2|1012
1656648900000|2022-07-01 04:15:00|13510.8|13509.8|13504.5|13503.8|13513.6|13512.7|13499.7|13498.7|1072
1656649200000|2022-07-01 04:20:00|13504.6|13503.9|13509.1|13508.1|13511.4|13510.4|13502.1|13501.1|1058
1656649500000|2022-07-01 04:25:00|13508.7|13507.7|13510.9|13509.9|13511.5|13510.7|13499|13498|1002
1656649800000|2022-07-01 04:30:00|13511|13510|13513.2|13512.2|13514.9|13514|13508.1|13507.1|888
1656650100000|2022-07-01 04:35:00|13513.1|13512.1|13515.8|13514.8|13517|13516|13512.1|13511.2|679
1656650400000|2022-07-01 04:40:00|13515.7|13514.7|13514.8|13513.8|13518.3|13517.4|13512|13511.3|756
1656650700000|2022-07-01 04:45:00|13514.7|13513.7|13512.2|13511.2|13516.9|13515.9|13509.4|13508.6|898
1656651000000|2022-07-01 04:50:00|13512.5|13511.5|13509.5|13508.5|13513.5|13512.7|13507.8|13506.8|777
1656651300000|2022-07-01 04:55:00|13509.4|13508.4|13509.5|13508.5|13513.4|13512.7|13506.5|13505.7|941
1656651600000|2022-07-01 05:00:00|13509.6|13508.6|13487.8|13486.8|13510|13509|13487.5|13486.2|1328
1656651900000|2022-07-01 05:05:00|13487.3|13486.3|13485.2|13484.2|13488.1|13487.2|13482.1|13480.9|1136
1656652200000|2022-07-01 05:10:00|13485.1|13484.1|13488|13487|13491.9|13490.9|13484.6|13483.6|955
1656652500000|2022-07-01 05:15:00|13487.9|13486.9|13487.5|13486.5|13488.7|13487.8|13479.8|13478.7|937
1656652800000|2022-07-01 05:20:00|13487.7|13486.7|13493.1|13492.1|13494.8|13494.1|13486.4|13485.5|780
1656653100000|2022-07-01 05:25:00|13493.2|13492.2|13489.2|13488.2|13495.3|13494.4|13488.3|13487.3|858
1656653400000|2022-07-01 05:30:00|13489.3|13488.3|13495.7|13494.7|13495.9|13495|13489.2|13488.3|685
1656653700000|2022-07-01 05:35:00|13496|13495|13493.8|13493.1|13496.7|13495.7|13491.1|13490.3|835
1656654000000|2022-07-01 05:40:00|13493.9|13492.9|13494.6|13493.9|13499.2|13498.2|13492.5|13491.5|856
1656654300000|2022-07-01 05:45:00|13494.5|13493.8|13495|13494|13498.3|13497.3|13491.2|13490.2|804
1656654600000|2022-07-01 05:50:00|13494.9|13493.9|13502.7|13501.7|13506.8|13505.8|13492.6|13491.8|1179
1656654900000|2022-07-01 05:55:00|13502.6|13501.6|13498.6|13497.6|13504|13503|13497.5|13496.6|941
1656655200000|2022-07-01 06:00:00|13498.9|13497.9|13478.1|13477.1|13499.7|13499|13475.1|13473.6|1396
1656655500000|2022-07-01 06:05:00|13478.5|13477.5|13483.8|13482.8|13487.2|13486.2|13476.6|13475.6|1176
1656655800000|2022-07-01 06:10:00|13483.7|13482.7|13491.7|13490.7|13491.7|13490.7|13483.2|13482.4|1070
1656656100000|2022-07-01 06:15:00|13491.8|13490.8|13490.5|13489.8|13493.3|13492.3|13486.9|13485.9|1003
1656656400000|2022-07-01 06:20:00|13490.7|13489.7|13495.4|13494.7|13496.8|13495.8|13489.6|13488.6|902
1656656700000|2022-07-01 06:25:00|13495.6|13494.6|13501.8|13500.8|13501.8|13500.8|13493.2|13492.4|1098
1656657000000|2022-07-01 06:30:00|13501.7|13500.7|13495.9|13494.9|13502.1|13501.1|13495.2|13494.4|966
1656657300000|2022-07-01 06:35:00|13495.7|13494.7|13498.6|13497.6|13498.6|13497.7|13491.8|13491|747
1656657600000|2022-07-01 06:40:00|13498.5|13497.5|13505.6|13504.6|13509.9|13508.9|13498.5|13497.5|1033
1656657900000|2022-07-01 06:45:00|13504.9|13504.2|13502.1|13501.1|13507.6|13506.6|13496.7|13495.7|1083
1656658200000|2022-07-01 06:50:00|13502.2|13501.2|13500.2|13499.2|13502.2|13501.2|13496.5|13495.5|993
1656658500000|2022-07-01 06:55:00|13500.1|13499.1|13492.9|13491.9|13500.2|13499.2|13491.8|13490.9|1127
1656658800000|2022-07-01 07:00:00|13492.7|13491.7|13487.8|13486.8|13494.4|13493.4|13486|13484.9|1226
1656659100000|2022-07-01 07:05:00|13487.9|13486.9|13494.2|13493.2|13494.3|13493.3|13485.3|13484.6|986
1656659400000|2022-07-01 07:10:00|13494.3|13493.3|13503.4|13502.7|13505.8|13504.8|13493.3|13492.4|902
1656659700000|2022-07-01 07:15:00|13503.5|13502.5|13501.3|13500.3|13505.3|13504.3|13499.9|13499.2|1113
1656660000000|2022-07-01 07:20:00|13501.1|13500.1|13506.1|13505.4|13508.2|13507.1|13498.8|13498.1|1140
1656660300000|2022-07-01 07:25:00|13506.3|13505.6|13504.4|13503.4|13510.7|13509.7|13503.6|13502.7|897
1656660600000|2022-07-01 07:30:00|13504.3|13503.3|13511.5|13510.8|13516.1|13515.3|13502.6|13501.6|1153
1656660900000|2022-07-01 07:35:00|13511.3|13510.6|13514.3|13513.3|13518.9|13517.8|13510.7|13510|980
1656661200000|2022-07-01 07:40:00|13514.2|13513.2|13515.8|13514.8|13517.3|13516.3|13513.4|13512.5|802
1656661500000|2022-07-01 07:45:00|13515.9|13514.9|13524.8|13523.8|13528.3|13527.4|13514.6|13513.6|1112
1656661800000|2022-07-01 07:50:00|13524.9|13523.9|13532.4|13531.4|13533.2|13532.3|13523.3|13522.4|1116
1656662100000|2022-07-01 07:55:00|13532|13531.3|13531.5|13530.5|13536|13535|13528|13527|1118
1656662400000|2022-07-01 08:00:00|13531.4|13530.4|13537.1|13536.1|13539|13538|13525.3|13524.3|1137
1656662700000|2022-07-01 08:05:00|13537.3|13536.3|13536.5|13535.5|13541.8|13540.7|13532.5|13531.6|919
1656663000000|2022-07-01 08:10:00|13536.6|13535.6|13536|13535|13539.2|13538.1|13534.9|13534|914
1656663300000|2022-07-01 08:15:00|13536.1|13535.1|13534.8|13534.1|13537.9|13537.1|13531.5|13530.7|1054
1656663600000|2022-07-01 08:20:00|13534.7|13534|13545|13544.3|13549|13548|13532.6|13531.7|1003
1656663900000|2022-07-01 08:25:00|13545.1|13544.4|13548.7|13547.7|13548.9|13548|13543.3|13542.6|872
1656664200000|2022-07-01 08:30:00|13548|13547|13549.4|13548.4|13549.5|13548.7|13543.7|13542.9|938
1656664500000|2022-07-01 08:35:00|13549.6|13548.9|13553.5|13552.5|13557|13556.3|13549.5|13548.7|1017
1656664800000|2022-07-01 08:40:00|13553.4|13552.4|13557.6|13556.6|13569.3|13567.3|13552.6|13551.9|1212
1656665100000|2022-07-01 08:45:00|13557.7|13556.7|13557.7|13556.7|13560.9|13560.2|13555.6|13554.7|873
1656665400000|2022-07-01 08:50:00|13557.8|13556.8|13557.2|13556.2|13563.4|13562.6|13555.5|13554.6|885
1656665700000|2022-07-01 08:55:00|13557.1|13556.1|13551.4|13550.4|13557.1|13556.1|13549.5|13548.3|830
1656666000000|2022-07-01 09:00:00|13551.6|13550.6|13552.4|13551.4|13557.4|13556.4|13547.7|13546.7|1175
1656666300000|2022-07-01 09:05:00|13552.3|13551.6|13553.6|13552.6|13558.7|13557.7|13552.2|13551.3|1026
1656666600000|2022-07-01 09:10:00|13553.9|13552.9|13550.9|13549.9|13555|13554.1|13549.3|13548.1|1078
1656666900000|2022-07-01 09:15:00|13551.1|13549.6|13542|13541|13551.5|13550.5|13541.1|13540.1|954
1656667200000|2022-07-01 09:20:00|13541.9|13540.9|13542.4|13541.4|13544.3|13543.3|13538.9|13537.9|754
1656667500000|2022-07-01 09:25:00|13542.3|13541.3|13551.2|13550.2|13552.7|13551.7|13541.6|13540.8|810
1656667800000|2022-07-01 09:30:00|13551.1|13550.1|13555.3|13554.3|13556|13554.9|13550.2|13549|784
1656668100000|2022-07-01 09:35:00|13555.2|13554.2|13555.5|13554.5|13557|13556|13554.3|13553.3|596
1656668400000|2022-07-01 09:40:00|13555.6|13554.6|13554.3|13553.6|13556.1|13555.2|13552.4|13551.3|850
1656668700000|2022-07-01 09:45:00|13554.5|13553.5|13557.2|13556.2|13560.7|13559.8|13552.1|13551.3|897
1656669000000|2022-07-01 09:50:00|13557.3|13556.3|13563.7|13563|13565.6|13564.9|13556.9|13556|827
1656669300000|2022-07-01 09:55:00|13564.1|13563.4|13565.5|13564.5|13567.3|13566.4|13562.6|13561.7|894
1656669600000|2022-07-01 10:00:00|13565.1|13564.1|13556.7|13555.7|13566.4|13565.7|13556.6|13555.6|751
1656669900000|2022-07-01 10:05:00|13556.8|13555.8|13547.2|13546.2|13557|13556|13544.8|13543.8|1015
1656670200000|2022-07-01 10:10:00|13547.3|13546.3|13554.8|13553.8|13555.4|13554.2|13546.7|13545.7|722
1656670500000|2022-07-01 10:15:00|13554.7|13553.7|13549.4|13548.4|13555.1|13554.3|13548.6|13547.8|895
1656670800000|2022-07-01 10:20:00|13549.3|13548.3|13552.7|13552|13553.2|13552.4|13548.9|13547.8|735
1656671100000|2022-07-01 10:25:00|13552.8|13552.1|13547.5|13546.5|13553.9|13553.2|13544.5|13543.1|860
1656671400000|2022-07-01 10:30:00|13547.4|13546.4|13543.9|13542.9|13551.5|13550.5|13543|13541.5|1006
1656671700000|2022-07-01 10:35:00|13544|13543|13539.4|13538.4|13547.5|13546.5|13538.7|13537.7|748
1656672000000|2022-07-01 10:40:00|13539.7|13538.7|13537.7|13536.7|13542.5|13541.5|13534|13532.4|1137
1656672300000|2022-07-01 10:45:00|13537.9|13536.9|13534.5|13533.8|13538.2|13537.3|13531.6|13530.6|642
1656672600000|2022-07-01 10:50:00|13534.1|13533.4|13532.3|13531.3|13536.2|13535.3|13531.1|13530.1|727
1656672900000|2022-07-01 10:55:00|13532.4|13531.4|13536.3|13535.3|13536.6|13535.6|13528.4|13527.7|970
1656673200000|2022-07-01 11:00:00|13536.2|13535.2|13532.4|13531.4|13538.7|13537.6|13529.9|13528.9|959
1656673500000|2022-07-01 11:05:00|13532.3|13531.3|13523.1|13522.1|13533.9|13532.6|13522.7|13521.9|989
1656673800000|2022-07-01 11:10:00|13523|13522|13518.1|13517.1|13523.7|13522.7|13512.7|13511.5|1346
1656674100000|2022-07-01 11:15:00|13518|13517|13510.2|13509.2|13518.3|13517.2|13506.9|13505.9|1117
1656674400000|2022-07-01 11:20:00|13510.7|13510|13505.7|13504.7|13518|13516.9|13504.2|13503.2|995
1656674700000|2022-07-01 11:25:00|13505.6|13504.6|13517.7|13516.7|13519.2|13518.2|13505.6|13504.6|870
1656675000000|2022-07-01 11:30:00|13517.8|13516.8|13525.2|13524.2|13527.2|13525.8|13517.7|13516.7|1060
1656675300000|2022-07-01 11:35:00|13524.8|13523.8|13522.6|13521.6|13526.6|13525.5|13521|13520.2|993
1656675600000|2022-07-01 11:40:00|13522.7|13521.7|13527.8|13526.8|13529|13528|13518.7|13517.7|1065
1656675900000|2022-07-01 11:45:00|13527.5|13526.5|13532.6|13531.6|13533.3|13532.3|13526.2|13525.1|1035
1656676200000|2022-07-01 11:50:00|13532.4|13531.4|13528.1|13527.1|13534.3|13533.3|13525.6|13524.9|850
1656676500000|2022-07-01 11:55:00|13528|13527|13529.5|13528.5|13536.2|13535.3|13526.5|13525.5|1027
1656676800000|2022-07-01 12:00:00|13529.8|13528.3|13529.4|13528.4|13531.4|13530.6|13523.6|13522.8|941
1656677100000|2022-07-01 12:05:00|13529.6|13528.6|13521.3|13520.3|13530.2|13529.2|13520.1|13519|1067
1656677400000|2022-07-01 12:10:00|13521.1|13520.1|13531.2|13530.2|13533|13532.2|13520.3|13519.1|1028
1656677700000|2022-07-01 12:15:00|13531.1|13530.4|13519.9|13518.9|13531.1|13530.4|13517.8|13516.8|1222
1656678000000|2022-07-01 12:20:00|13520|13519|13509.8|13509.1|13520.1|13519.1|13507.8|13506.8|1538
1656678300000|2022-07-01 12:25:00|13509.7|13509|13520.2|13519.5|13523.1|13522.1|13509.7|13509|1173
1656678600000|2022-07-01 12:30:00|13519.9|13519.2|13526.3|13525.3|13527.3|13526.6|13519.8|13519.1|1126
1656678900000|2022-07-01 12:35:00|13525.7|13525|13536.6|13535.6|13539.1|13538.4|13525.6|13524.6|1084
1656679200000|2022-07-01 12:40:00|13536.7|13535.7|13528|13527.3|13538.6|13537.8|13527.5|13526.8|1105
1656679500000|2022-07-01 12:45:00|13528.2|13527.2|13521.2|13520.2|13530.1|13529.3|13519.8|13519.1|1166
1656679800000|2022-07-01 12:50:00|13521|13520|13524.7|13523.7|13528.3|13527.6|13519.8|13518.9|1005
1656680100000|2022-07-01 12:55:00|13524.8|13523.8|13527.8|13527.1|13530.9|13529.8|13520.1|13519.3|1091
1656680400000|2022-07-01 13:00:00|13527.9|13527.2|13526.9|13525.9|13532.8|13531.8|13523.2|13522.3|1263
1656680700000|2022-07-01 13:05:00|13527|13526|13525.2|13524.5|13531.1|13530.1|13520.3|13519.5|1199
1656681000000|2022-07-01 13:10:00|13525.5|13524.8|13529.9|13528.9|13530.9|13529.7|13525.5|13524.6|1004
1656681300000|2022-07-01 13:15:00|13530.3|13529.3|13539.8|13538.8|13544.7|13543.7|13530.3|13529.3|1161
1656681600000|2022-07-01 13:20:00|13539.9|13538.9|13552.4|13551.7|13553.8|13552.9|13538.6|13537.8|1161
1656681900000|2022-07-01 13:25:00|13552.8|13551.8|13551.2|13550.2|13556|13555|13545.1|13544.2|1016
1656682200000|2022-07-01 13:30:00|13550.9|13550|13543.8|13542.8|13555.2|13554.2|13543.3|13542.3|1400
1656682500000|2022-07-01 13:35:00|13543.7|13542.7|13535.9|13535.2|13545.4|13544.2|13533.8|13532.7|1246
1656682800000|2022-07-01 13:40:00|13535.8|13535.1|13537.5|13535.8|13542.7|13541.6|13535.8|13534.4|1111
1656683100000|2022-07-01 13:45:00|13537.6|13536|13540.3|13539.3|13543.4|13542.4|13532.4|13531.3|1388
1656683400000|2022-07-01 13:50:00|13540.4|13539.4|13535.3|13533.8|13544.2|13543.4|13533.5|13532.2|1308
1656683700000|2022-07-01 13:55:00|13535|13534|13546.4|13540.4|13548|13543.1|13535|13533.4|1347
1656684000000|2022-07-01 14:00:00|13546.3|13540.3|13523.2|13522.2|13546.3|13540.3|13512.2|13511.2|2277
1656684300000|2022-07-01 14:05:00|13523.3|13522.3|13512.3|13511.3|13526.8|13525.8|13509.4|13508.1|1919
1656684600000|2022-07-01 14:10:00|13512.4|13510.9|13495.6|13494.1|13513.5|13512.3|13494.4|13493.4|1922
1656684900000|2022-07-01 14:15:00|13495.4|13494.4|13496|13495|13505.7|13504.7|13494.1|13493.4|1660
1656685200000|2022-07-01 14:20:00|13496.2|13495.2|13494|13493.3|13498.5|13497.3|13488.7|13488|1528
1656685500000|2022-07-01 14:25:00|13493.9|13493.2|13490.5|13489.8|13499.2|13498.2|13485.9|13485.1|1624
1656685800000|2022-07-01 14:30:00|13490.4|13489.7|13489.5|13488.5|13496|13494.8|13479.5|13478.5|1673
1656686100000|2022-07-01 14:35:00|13489.6|13488.6|13504|13503|13504.1|13503.3|13486.3|13485.5|1403
1656686400000|2022-07-01 14:40:00|13504.2|13503.2|13504|13503|13510.6|13509.5|13502|13501|1600
1656686700000|2022-07-01 14:45:00|13503.6|13502.6|13499.2|13498.2|13509.2|13508.2|13498.9|13497.6|1364
1656687000000|2022-07-01 14:50:00|13499.1|13498.1|13509.6|13508.6|13510.4|13509.4|13494.8|13493.8|1709
1656687300000|2022-07-01 14:55:00|13509.4|13508.4|13512.8|13511.8|13519.5|13518.3|13507.8|13507|1600
1656687600000|2022-07-01 15:00:00|13512.9|13511.9|13516.1|13515.1|13520.4|13519.4|13508.9|13507.9|1470
1656687900000|2022-07-01 15:05:00|13516|13515|13524.3|13523.3|13533.7|13532.6|13515.9|13514.8|1486
1656688200000|2022-07-01 15:10:00|13524.2|13523.5|13523.3|13522.3|13532.1|13530.9|13521.6|13520.3|1436
1656688500000|2022-07-01 15:15:00|13523.4|13522.4|13526.5|13524.8|13527.8|13526.8|13520.7|13519.5|1231
1656688800000|2022-07-01 15:20:00|13526.1|13525.1|13526.8|13525.8|13528.5|13527.5|13523.2|13522.3|1152
1656689100000|2022-07-01 15:25:00|13526.7|13525.7|13521.7|13520.7|13533|13532|13519.7|13518.9|1073
1656689400000|2022-07-01 15:30:00|13521.9|13520.9|13514.9|13513.9|13523.1|13522.1|13513.6|13512.7|1117
1656689700000|2022-07-01 15:35:00|13514.8|13513.8|13513.8|13512.8|13518.8|13517.8|13512.6|13511.6|792
1656690000000|2022-07-01 15:40:00|13513.9|13512.9|13512.7|13511.7|13514.8|13513.9|13507.8|13506.9|934
1656690300000|2022-07-01 15:45:00|13512.8|13511.8|13513.2|13512.5|13517|13516.1|13512.4|13511.6|888
1656690600000|2022-07-01 15:50:00|13513.4|13512.4|13502.9|13501.9|13513.9|13513|13502.7|13501.8|971
1656690900000|2022-07-01 15:55:00|13502.7|13502|13509.5|13508.5|13509.5|13508.7|13500.3|13499.3|919
1656691200000|2022-07-01 16:00:00|13509.4|13508.4|13511.8|13510.8|13512.6|13511.9|13506.1|13505.3|941
1656691500000|2022-07-01 16:05:00|13511.7|13510.7|13520.5|13519.5|13520.7|13519.7|13510.3|13509.4|875
1656691800000|2022-07-01 16:10:00|13520.6|13519.6|13522.8|13521.8|13524.5|13523.7|13519.3|13518.2|847
1656692100000|2022-07-01 16:15:00|13522.7|13521.7|13531.6|13530.6|13534.3|13533.3|13521.3|13520.5|904
1656692400000|2022-07-01 16:20:00|13531.3|13530.3|13529.1|13528.1|13532.6|13531.9|13526|13524.6|916
1656692700000|2022-07-01 16:25:00|13529.2|13528.2|13537.2|13536.2|13537.2|13536.5|13525.5|13524.7|937
1656693000000|2022-07-01 16:30:00|13536.5|13535.8|13531.6|13530.6|13538.5|13537.8|13531.4|13530.4|947
1656693300000|2022-07-01 16:35:00|13531.7|13530.7|13522.2|13521.2|13533.2|13532.2|13520.3|13519.3|802
1656693600000|2022-07-01 16:40:00|13522.4|13521.4|13522.4|13521.4|13523.6|13522.6|13518|13517.3|768
1656693900000|2022-07-01 16:45:00|13522.3|13521.3|13522.2|13521.5|13526|13525|13521.9|13520.9|705
1656694200000|2022-07-01 16:50:00|13522.3|13521.6|13524.5|13523.5|13525.5|13524.5|13521.1|13520.3|789
1656694500000|2022-07-01 16:55:00|13524.8|13523.2|13528.3|13527.3|13530.8|13529.8|13521.4|13520.7|786
1656694800000|2022-07-01 17:00:00|13528.5|13527.5|13527.1|13526.1|13532.2|13531.2|13526.8|13526.1|902
1656695100000|2022-07-01 17:05:00|13527.4|13526.4|13528.5|13527.8|13531.2|13530.2|13526.8|13525.9|688
1656695400000|2022-07-01 17:10:00|13528.8|13527.9|13532.3|13531.6|13533.6|13532.6|13527.6|13526.8|735
1656695700000|2022-07-01 17:15:00|13532.4|13531.7|13537.2|13536.2|13538.9|13537.9|13532.3|13531.4|783
1656696000000|2022-07-01 17:20:00|13537.1|13536.1|13536.3|13535.6|13537.3|13536.2|13533.4|13532.6|567
1656696300000|2022-07-01 17:25:00|13536.2|13535.5|13536.8|13536.1|13540.3|13539.3|13536|13535.1|549
1656696600000|2022-07-01 17:30:00|13536.9|13536.2|13534.4|13533.7|13537|13536.2|13534|13533.3|470
1656696900000|2022-07-01 17:35:00|13534.6|13533.9|13534.1|13533.1|13535.3|13534.1|13531.4|13530.2|831
1656697200000|2022-07-01 17:40:00|13534|13533|13533.3|13532.3|13536.8|13536|13532.4|13531.5|669
1656697500000|2022-07-01 17:45:00|13533.4|13532.7|13534.7|13534|13537.8|13536.5|13532.5|13531.7|570
1656697800000|2022-07-01 17:50:00|13534.9|13533.9|13534.3|13533.3|13536.2|13535.5|13531.6|13530.9|537
1656698100000|2022-07-01 17:55:00|13534|13533|13530|13529|13534.2|13533.2|13529|13528|749
1656698400000|2022-07-01 18:00:00|13529.8|13528.8|13529.3|13528.3|13531.3|13530.1|13528.7|13527.4|704
1656698700000|2022-07-01 18:05:00|13529.4|13528.4|13527|13526|13533.4|13532|13527|13526|526
1656699000000|2022-07-01 18:10:00|13526.8|13525.8|13528.9|13527.9|13529.7|13528.7|13525.3|13524.4|572
1656699300000|2022-07-01 18:15:00|13528.8|13527.8|13533.4|13532.4|13533.9|13532.8|13528.7|13527.8|572
1656699600000|2022-07-01 18:20:00|13533.5|13532.5|13538.1|13537.1|13540.3|13539.5|13533.1|13532.3|608
1656699900000|2022-07-01 18:25:00|13538.2|13537.2|13536.3|13535.3|13538.2|13537.3|13534.9|13533.9|495
1656700200000|2022-07-01 18:30:00|13536.1|13535.1|13531.1|13530.4|13537.2|13536|13531.1|13530.1|535
1656700500000|2022-07-01 18:35:00|13531.2|13530.5|13529.5|13528.5|13531.4|13530.5|13527.2|13526.4|320
1656700800000|2022-07-01 18:40:00|13529.6|13528.6|13525.1|13524.4|13529.7|13528.8|13523.8|13523.1|281
1656701100000|2022-07-01 18:45:00|13524.9|13523.9|13523.2|13522.5|13525.5|13524.5|13520.8|13520.1|383
1656701400000|2022-07-01 18:50:00|13523.3|13522.6|13524.4|13522.8|13526.9|13525.9|13522.6|13521.7|460
1656701700000|2022-07-01 18:55:00|13524.3|13522.7|13526.9|13525.9|13527.9|13526.9|13523.1|13521.8|718
1656702000000|2022-07-01 19:00:00|13527.2|13526.2|13526.2|13525.2|13527.7|13526.6|13523.7|13522.4|1041
1656702300000|2022-07-01 19:05:00|13526|13525.3|13524.8|13524.1|13526.7|13525.3|13522.9|13521.8|575
1656702600000|2022-07-01 19:10:00|13524.9|13523.4|13521.7|13520.7|13525.8|13524.3|13521.4|13520|590
1656702900000|2022-07-01 19:15:00|13522.1|13520.4|13522.7|13520.9|13524|13522.3|13521.5|13520.1|726
1656703200000|2022-07-01 19:20:00|13522.8|13521|13521.5|13520.5|13523.6|13522.1|13520.2|13519|504
1656703500000|2022-07-01 19:25:00|13521.8|13520.2|13520.7|13519.7|13522|13521|13519.3|13518.1|330
1656703800000|2022-07-01 19:30:00|13520.3|13519.6|13521.3|13520.3|13522.7|13521.5|13520.3|13519|278
1656704100000|2022-07-01 19:35:00|13521.1|13520.4|13519.4|13518.4|13521.6|13520.7|13517.6|13516.7|454
1656704400000|2022-07-01 19:40:00|13519.5|13518.7|13528.9|13527.9|13529.3|13528.1|13519.5|13518.5|392
1656704700000|2022-07-01 19:45:00|13529|13528|13531.6|13530.6|13533.8|13532.4|13527.9|13526.7|444
1656705000000|2022-07-01 19:50:00|13531.7|13530.7|13532.2|13531.2|13532.8|13531.6|13529.2|13528.3|557
1656705300000|2022-07-01 19:55:00|13532.3|13531.3|13529.8|13528.8|13533|13531.9|13527.6|13526.8|410
1656705600000|2022-07-01 20:00:00|13530.1|13528.5|13531.3|13529.6|13533.3|13531.6|13528.8|13527.5|754
1656705900000|2022-07-01 20:05:00|13530.9|13529.9|13532.6|13530.8|13533|13531.6|13530.8|13529.4|355
1656706200000|2022-07-01 20:10:00|13532.7|13530.7|13530.2|13528.2|13533|13531.5|13529.4|13527.8|621
1656706500000|2022-07-01 20:15:00|13530|13528.3|13530.1|13528.4|13531.5|13529.9|13529.4|13528|264
1656706800000|2022-07-01 20:20:00|13530.3|13528.3|13528.1|13526.2|13530.4|13528.7|13527.6|13526|408
1656707100000|2022-07-01 20:25:00|13528|13526.3|13526.7|13525.1|13528.2|13526.8|13525.7|13523.9|437
1656707400000|2022-07-01 20:30:00|13526.4|13525.4|13525.8|13524.8|13527.8|13526.8|13524.9|13523.9|252
1656707700000|2022-07-01 20:35:00|13525.9|13524.9|13529.1|13528.1|13529.2|13528.2|13525.5|13524.5|110
1656708000000|2022-07-01 20:40:00|13529|13528|13527.9|13526.9|13529.5|13528.5|13527.5|13526.5|214
1656708300000|2022-07-01 20:45:00|13527.8|13526.8|13526.9|13525.9|13528.1|13527.1|13526.1|13525.1|132
1656708600000|2022-07-01 20:50:00|13526|13525|13526.9|13525.9|13529|13526.2|13525.2|13522.1|271
1656708900000|2022-07-01 20:55:00|13526.8|13525.8|13527.1|13522.9|13531.5|13527.5|13524.5|13519.8|574
1656878400000|2022-07-03 20:00:00|13532.4|13520.4|13534.9|13524.5|13543.8|13531.8|13532.4|13520.4|23
1656878700000|2022-07-03 20:05:00|13539.4|13527.4|13534.9|13524.5|13539.4|13527.4|13534.9|13524.5|2
1656879000000|2022-07-03 20:10:00|13535.4|13524.6|13538|13526|13538.5|13526.5|13535.4|13524.6|6
1656879300000|2022-07-03 20:15:00|13535.4|13524.6|13542.2|13530.2|13543.4|13531.4|13535.4|13524.6|14
1656879600000|2022-07-03 20:20:00|13542.5|13530.5|13544.9|13532.9|13544.9|13532.9|13542.2|13530.2|5
1656879900000|2022-07-03 20:25:00|13544.7|13532.7|13537.4|13531.5|13544.9|13532.9|13537.4|13529.6|12
1656880200000|2022-07-03 20:30:00|13541.8|13529.8|13537.4|13531.5|13541.8|13531.5|13537.4|13529.6|3
1656880500000|2022-07-03 20:35:00|13538.6|13533.8|13540.4|13533.9|13540.4|13534.3|13538.6|13533.6|7
1656880800000|2022-07-03 20:40:00|13544.8|13532.8|13522.1|13510.1|13544.8|13532.8|13522.1|13510.1|12
1656881100000|2022-07-03 20:45:00|13529.5|13517.5|13532.7|13520.7|13538|13526|13529.5|13517.5|18
1656881400000|2022-07-03 20:50:00|13532.8|13520.8|13537|13525|13537|13525|13532.1|13520.1|10
1656881700000|2022-07-03 20:55:00|13531.3|13519.3|13531.4|13519.4|13531.4|13519.4|13531.3|13519.3|2
1656882000000|2022-07-03 21:00:00|13534.6|13526.6|13534.7|13528.7|13535.3|13528.7|13534.5|13526.6|19
1656882300000|2022-07-03 21:05:00|13536.5|13530.5|13529.7|13523.7|13536.5|13530.5|13527.4|13521.4|66
1656882600000|2022-07-03 21:10:00|13528.7|13522.7|13529.9|13523.9|13531.2|13525.2|13527.2|13521.2|58
1656882900000|2022-07-03 21:15:00|13529.8|13523.8|13529.8|13523.8|13530.5|13524.5|13527.8|13521.8|108
1656883200000|2022-07-03 21:20:00|13529.9|13523.9|13529.6|13523.6|13530.2|13524.2|13528.2|13522.2|100
1656883500000|2022-07-03 21:25:00|13529.9|13523.9|13530.2|13524.2|13530.2|13524.2|13528.3|13522.3|119
1656883800000|2022-07-03 21:30:00|13530.5|13524.5|13530|13524|13530.8|13524.8|13528.3|13522.3|132
1656884100000|2022-07-03 21:35:00|13528.2|13522.2|13529.7|13524.1|13530.2|13524.7|13528.2|13522.2|51
1656884400000|2022-07-03 21:40:00|13529.5|13523.5|13528.5|13524.6|13531.3|13525.3|13527.5|13523.4|105
1656884700000|2022-07-03 21:45:00|13528.2|13524.7|13528.2|13524.7|13528.4|13525|13527.3|13524.1|26
1656885000000|2022-07-03 21:50:00|13528.4|13524.9|13528.3|13524.7|13528.6|13525|13527.5|13523.1|45
1656885300000|2022-07-03 21:55:00|13528.4|13523.6|13531.1|13525.1|13531.9|13525.9|13528.2|13522.5|152
1656885600000|2022-07-03 22:00:00|13530.8|13524.8|13530.3|13526.4|13535|13530.7|13529.9|13524.3|492
1656885900000|2022-07-03 22:05:00|13531.2|13525.2|13529|13525.1|13531.5|13527.7|13528|13523.7|446
1656886200000|2022-07-03 22:10:00|13529.2|13525.2|13530.1|13526.5|13531.7|13528.7|13527.8|13524.3|999
1656886500000|2022-07-03 22:15:00|13530|13526.2|13519.5|13516.6|13530.4|13527.9|13518.8|13516.6|1098
1656886800000|2022-07-03 22:20:00|13519.4|13516.7|13519.8|13517.2|13520.7|13518.3|13515.8|13513.4|1255
1656887100000|2022-07-03 22:25:00|13520.1|13516.9|13522.4|13520.2|13523.9|13521.3|13519.4|13515.8|1139
1656887400000|2022-07-03 22:30:00|13522.5|13520|13515.8|13513.7|13522.8|13520.7|13514.9|13513.3|906
1656887700000|2022-07-03 22:35:00|13515.9|13513.8|13517.3|13515.3|13518.5|13516.5|13514|13512.5|919
1656888000000|2022-07-03 22:40:00|13517.5|13515.4|13516.4|13514.3|13517.5|13515.6|13514.1|13512.6|863
1656888300000|2022-07-03 22:45:00|13516.5|13514.4|13515.7|13513.8|13518.5|13516.5|13513.5|13511.8|856
1656888600000|2022-07-03 22:50:00|13515.6|13513.9|13515|13512.8|13518.8|13517.1|13513.5|13511.4|801
1656888900000|2022-07-03 22:55:00|13514.9|13512.9|13514.4|13513.4|13518.1|13516.5|13514.4|13512.7|622
1656889200000|2022-07-03 23:00:00|13514.9|13513.1|13523.4|13521.8|13524|13522.4|13513.9|13512.8|790
1656889500000|2022-07-03 23:05:00|13523.5|13521.7|13522.5|13520.7|13526.3|13525.1|13520.6|13518.9|1401
1656889800000|2022-07-03 23:10:00|13522.6|13520.6|13523.7|13522.1|13526.3|13525.2|13521.4|13520.1|1258
1656890100000|2022-07-03 23:15:00|13523.8|13522.2|13521.7|13520.7|13525.3|13524|13520.5|13519.5|861
1656890400000|2022-07-03 23:20:00|13521.6|13520.6|13519.7|13518.7|13522.4|13521|13516.8|13515.7|966
1656890700000|2022-07-03 23:25:00|13519.8|13518.8|13518.6|13517.6|13523.5|13522.5|13518.3|13517.5|726
1656891000000|2022-07-03 23:30:00|13518.7|13517.7|13513.9|13512.9|13518.8|13517.8|13511.2|13510.2|787
1656891300000|2022-07-03 23:35:00|13514|13513|13519.2|13518.2|13519.3|13518.3|13513.7|13512.8|614
1656891600000|2022-07-03 23:40:00|13519.5|13518|13517.2|13516.2|13521.6|13520.3|13517.2|13516.2|780
1656891900000|2022-07-03 23:45:00|13517.3|13516.3|13508.7|13507.7|13518.4|13517.5|13508.5|13507.3|1047
1656892200000|2022-07-03 23:50:00|13508.8|13507.8|13503.2|13501.7|13509|13508|13499.9|13498.5|939
1656892500000|2022-07-03 23:55:00|13503|13502|13501|13500|13506.8|13505.7|13500.2|13499.2|715
1656892800000|2022-07-04 00:00:00|13500.8|13499.8|13500.1|13499.1|13508.9|13507.8|13497.9|13496.8|1234
1656893100000|2022-07-04 00:05:00|13500.2|13499.2|13498.8|13497.8|13503.4|13502.4|13496|13495.2|910
1656893400000|2022-07-04 00:10:00|13498.9|13497.9|13494.7|13494|13499.3|13498.6|13493.8|13492.9|750
1656893700000|2022-07-04 00:15:00|13494.8|13494.1|13491.6|13490.6|13495.9|13495|13489.7|13488.6|872
1656894000000|2022-07-04 00:20:00|13491.7|13490.9|13492.3|13491.3|13494.3|13493.6|13488.9|13488|782
1656894300000|2022-07-04 00:25:00|13491.3|13490.6|13493.3|13492.3|13493.6|13492.6|13489.5|13488.5|667
1656894600000|2022-07-04 00:30:00|13493.4|13492.4|13497.6|13496.6|13498.6|13497.9|13493.3|13492.3|1035
1656894900000|2022-07-04 00:35:00|13497.5|13496.5|13505.1|13504.1|13507.9|13506.9|13497.2|13496.2|870
1656895200000|2022-07-04 00:40:00|13505|13504|13507.8|13506.8|13511.5|13510.5|13505|13504|680
1656895500000|2022-07-04 00:45:00|13507.9|13506.9|13500.3|13499.6|13508.3|13507.3|13500.3|13499.4|918
1656895800000|2022-07-04 00:50:00|13499.6|13498.9|13495|13494|13499.8|13499.1|13490.8|13489.8|1135
1656896100000|2022-07-04 00:55:00|13493.7|13492.7|13492.5|13491.5|13496.2|13495.2|13487.8|13486.9|871
1656896400000|2022-07-04 01:00:00|13492.4|13491.4|13503.4|13502.4|13505.2|13504.2|13492.1|13491.3|982
1656896700000|2022-07-04 01:05:00|13503.5|13502.5|13507.1|13506.1|13508.8|13507.8|13503.3|13502.4|812
1656897000000|2022-07-04 01:10:00|13507|13506|13513|13512.3|13514.3|13513.3|13507|13506|830
1656897300000|2022-07-04 01:15:00|13512.8|13512.1|13509.4|13508.4|13513.1|13512.2|13508.6|13507.6|844
1656897600000|2022-07-04 01:20:00|13509.5|13508.5|13504.5|13503.5|13510.2|13509.2|13503.4|13502.3|951
1656897900000|2022-07-04 01:25:00|13504.4|13503.4|13496.4|13495.4|13504.7|13503.5|13494|13492.9|885
1656898200000|2022-07-04 01:30:00|13495.7|13495|13483.3|13481.7|13499.6|13498.9|13482.4|13481.4|1352
1656898500000|2022-07-04 01:35:00|13483.4|13481.9|13484.1|13483.1|13488.1|13486.8|13478.8|13477.8|1051
1656898800000|2022-07-04 01:40:00|13484.2|13483.2|13494.4|13493.4|13494.6|13493.6|13483.8|13482.8|1221
1656899100000|2022-07-04 01:45:00|13494.2|13493.2|13498|13497|13500.7|13499.7|13491.8|13490.8|1058
1656899400000|2022-07-04 01:50:00|13497.9|13496.9|13495.8|13494.8|13499.3|13498.4|13494.1|13493.3|983
1656899700000|2022-07-04 01:55:00|13495.7|13494.7|13503.2|13502.2|13503.3|13502.4|13495.7|13494.7|905
1656900000000|2022-07-04 02:00:00|13503.3|13502.3|13504|13503|13504.8|13504.1|13501.6|13500.8|969
1656900300000|2022-07-04 02:05:00|13503.9|13502.9|13505.6|13504.9|13507.8|13506.8|13503.3|13502.4|982
1656900600000|2022-07-04 02:10:00|13505.8|13504.8|13501.8|13501.1|13506.2|13505.3|13500.2|13499.2|1053
1656900900000|2022-07-04 02:15:00|13501.7|13501|13499.6|13498.6|13504.3|13503.6|13493.3|13492|979
1656901200000|2022-07-04 02:20:00|13499.7|13498.7|13502.6|13501.6|13505.3|13504.4|13499.5|13498.5|809
1656901500000|2022-07-04 02:25:00|13502.5|13501.5|13503.9|13502.9|13505.1|13504.3|13502.2|13501.3|586
1656901800000|2022-07-04 02:30:00|13503.4|13502.7|13499.2|13498.2|13506.1|13505.4|13499.1|13498.1|908
1656902100000|2022-07-04 02:35:00|13499.5|13498.5|13499|13498|13500.8|13499.8|13496.2|13495.2|769
1656902400000|2022-07-04 02:40:00|13499.1|13498.1|13498.8|13497.8|13502.1|13501.2|13498.3|13497.3|893
1656902700000|2022-07-04 02:45:00|13498.9|13497.9|13498.5|13497.5|13499.5|13498.5|13494.4|13493.4|748
1656903000000|2022-07-04 02:50:00|13498.4|13497.4|13499.4|13498.4|13500.2|13499.4|13497.1|13496.1|776
1656903300000|2022-07-04 02:55:00|13499.5|13498.5|13501.8|13501.1|13503.5|13502.7|13499|13498.1|654
1656903600000|2022-07-04 03:00:00|13501.9|13501.2|13505.2|13504.2|13506.2|13505.4|13501.4|13500.5|592
1656903900000|2022-07-04 03:05:00|13505.1|13504.1|13507.1|13506.1|13508.3|13507.4|13502.5|13501.5|452
1656904200000|2022-07-04 03:10:00|13507.2|13506.2|13506.1|13505.4|13508.1|13507.1|13506.1|13505.3|391
1656904500000|2022-07-04 03:15:00|13506.2|13505.5|13505.9|13504.9|13507.3|13506.6|13504.4|13503.5|403
1656904800000|2022-07-04 03:20:00|13506.1|13505.1|13507.5|13506.5|13507.9|13507|13505.8|13504.9|338
1656905100000|2022-07-04 03:25:00|13507.4|13506.4|13505.2|13504.2|13507.5|13506.5|13503.2|13502.4|613
1656905400000|2022-07-04 03:30:00|13505.1|13504.1|13506.5|13505.5|13507.6|13506.9|13502.1|13501.1|534
1656905700000|2022-07-04 03:35:00|13506.4|13505.4|13511|13510|13512.9|13512|13505.4|13504.6|647
1656906000000|2022-07-04 03:40:00|13511.1|13510.1|13514.6|13513.6|13514.8|13514|13510.9|13509.9|627
1656906300000|2022-07-04 03:45:00|13514.3|13513.5|13514.4|13513.7|13515|13514.3|13513|13512|549
1656906600000|2022-07-04 03:50:00|13514.7|13514|13517.4|13516.4|13518.3|13517.5|13514.6|13513.9|519
1656906900000|2022-07-04 03:55:00|13517.3|13516.3|13518.1|13517.1|13518.4|13517.7|13516.1|13515.3|472
1656907200000|2022-07-04 04:00:00|13518|13517|13516.2|13515.2|13518|13517.1|13513.8|13512.8|770
1656907500000|2022-07-04 04:05:00|13516.3|13515.3|13516|13515|13517.1|13516.2|13515.7|13514.6|543
1656907800000|2022-07-04 04:10:00|13515.9|13514.9|13515.8|13514.8|13516.8|13515.9|13513.3|13512.3|599
1656908100000|2022-07-04 04:15:00|13515.7|13514.7|13514|13513|13515.9|13515|13511|13510.2|638
1656908400000|2022-07-04 04:20:00|13513.9|13512.9|13513.8|13512.8|13515.2|13514.2|13512.1|13511.2|622
1656908700000|2022-07-04 04:25:00|13513.9|13512.9|13512.8|13511.8|13515.3|13514.4|13512.2|13511.4|424
1656909000000|2022-07-04 04:30:00|13512.9|13511.9|13511.6|13510.9|13513.7|13512.7|13511.2|13510.4|695
1656909300000|2022-07-04 04:35:00|13511.5|13510.8|13508.1|13507.1|13513.8|13513.1|13507.5|13506.6|618
1656909600000|2022-07-04 04:40:00|13508|13507|13507.9|13506.9|13508.9|13508|13507.7|13506.7|355
1656909900000|2022-07-04 04:45:00|13507.8|13506.8|13508.2|13507.2|13509.5|13508.5|13507|13506.3|277
1656910200000|2022-07-04 04:50:00|13508.3|13507.3|13511.1|13510.4|13511.4|13510.5|13508|13507|283
1656910500000|2022-07-04 04:55:00|13511.3|13510.3|13512.7|13511.7|13513.2|13512.3|13510.3|13509.6|348
1656910800000|2022-07-04 05:00:00|13512.6|13511.6|13515.6|13514.6|13519.4|13518.4|13511.8|13511.1|518
1656911100000|2022-07-04 05:05:00|13515.7|13514.7|13519.1|13518.1|13519.4|13518.5|13514.4|13513.6|604
1656911400000|2022-07-04 05:10:00|13519.2|13518.2|13523.7|13522.7|13524.9|13523.9|13518.7|13517.7|720
1656911700000|2022-07-04 05:15:00|13523.8|13522.8|13527|13526|13527.6|13526.6|13521.9|13520.9|558
1656912000000|2022-07-04 05:20:00|13527.2|13525.7|13526.5|13525.5|13528.8|13527.9|13525.5|13524.4|708
1656912300000|2022-07-04 05:25:00|13526.4|13525.4|13526.9|13525.9|13527.3|13526.6|13524.1|13523.1|653
1656912600000|2022-07-04 05:30:00|13527|13526|13532.6|13531.6|13536|13534.8|13525.5|13524.6|1002
1656912900000|2022-07-04 05:35:00|13533.2|13532.2|13528.7|13527.7|13534.4|13533.4|13528.2|13527.3|624
1656913200000|2022-07-04 05:40:00|13528.6|13527.6|13529.6|13528.6|13531.1|13530.3|13527.2|13526.4|616
1656913500000|2022-07-04 05:45:00|13529.7|13528.7|13533|13532|13533.9|13533|13529.5|13528.4|546
1656913800000|2022-07-04 05:50:00|13532.9|13531.9|13528.9|13527.9|13533.1|13532.1|13526.9|13526.1|760
1656914100000|2022-07-04 05:55:00|13529|13528|13531.5|13530.5|13533.2|13532.2|13528.2|13527.2|738
1656914400000|2022-07-04 06:00:00|13531.3|13530.6|13537.3|13536.3|13538.2|13537.5|13526.9|13526|877
1656914700000|2022-07-04 06:05:00|13537.2|13536.2|13539|13538|13540.4|13539.2|13534.4|13533.3|889
1656915000000|2022-07-04 06:10:00|13538.9|13537.9|13545.9|13544.9|13547|13546|13538.6|13537.4|1071
1656915300000|2022-07-04 06:15:00|13545.6|13544.6|13544.4|13543.4|13548.9|13548|13542.9|13542.1|1054
1656915600000|2022-07-04 06:20:00|13543.4|13542.7|13539.7|13538.7|13543.8|13542.7|13536.7|13535.8|907
1656915900000|2022-07-04 06:25:00|13540|13538.4|13542.8|13541.8|13543.2|13542.2|13538.3|13537.3|671
1656916200000|2022-07-04 06:30:00|13543|13541.4|13543.9|13542.9|13545.1|13544.1|13538.9|13537.9|855
1656916500000|2022-07-04 06:35:00|13543.4|13543.2|13549.9|13548.9|13550.7|13549.2|13543.4|13542.6|739
1656916800000|2022-07-04 06:40:00|13550|13549|13551.4|13550.4|13552.5|13551.5|13547.3|13546.2|822
1656917100000|2022-07-04 06:45:00|13551.8|13550.8|13545.9|13544.9|13552.9|13551.9|13545|13544|724
1656917400000|2022-07-04 06:50:00|13545.6|13544.4|13543.2|13542.2|13545.8|13544.7|13541.2|13540.3|705
1656917700000|2022-07-04 06:55:00|13543.1|13542.4|13542.8|13541.8|13543.6|13542.8|13539.6|13538.8|743
1656918000000|2022-07-04 07:00:00|13542.1|13541.4|13535.6|13534.6|13544.5|13543.3|13534.8|13534.1|1025
1656918300000|2022-07-04 07:05:00|13535.7|13534.7|13539|13537.5|13539|13537.8|13533.9|13532.7|871
1656918600000|2022-07-04 07:10:00|13538.7|13537.7|13535.9|13534.4|13541.1|13539.7|13534.3|13533.2|1022
1656918900000|2022-07-04 07:15:00|13535.6|13534.6|13537.6|13536.6|13538.4|13537.1|13533.2|13532.2|1035
1656919200000|2022-07-04 07:20:00|13537.7|13536.7|13542.7|13541.7|13543.3|13542.3|13537.7|13536.7|840
1656919500000|2022-07-04 07:25:00|13541.5|13540.8|13546.2|13545.2|13549.2|13548.4|13540.8|13539.8|1006
1656919800000|2022-07-04 07:30:00|13546.1|13545.1|13546.9|13545.9|13549.6|13548.3|13545.1|13544.1|868
1656920100000|2022-07-04 07:35:00|13546.8|13545.8|13544.9|13543.9|13547.1|13545.9|13542.9|13541.9|702
1656920400000|2022-07-04 07:40:00|13544.8|13543.8|13545.4|13544.4|13548.9|13548.1|13542.9|13541.7|687
1656920700000|2022-07-04 07:45:00|13545.5|13544.5|13541.2|13540.2|13545.8|13544.9|13540.1|13539.1|717
1656921000000|2022-07-04 07:50:00|13541.1|13540.1|13544.1|13543.1|13544.8|13544|13541.1|13540.1|755
1656921300000|2022-07-04 07:55:00|13544.4|13543.4|13544.9|13544.2|13546.4|13545.6|13541.1|13540.1|673
1656921600000|2022-07-04 08:00:00|13545.2|13544.1|13540.6|13539.6|13546.5|13545.5|13537.5|13536.8|945
1656921900000|2022-07-04 08:05:00|13540.7|13539.7|13536.8|13535.8|13541.8|13540.8|13536.4|13535.7|693
1656922200000|2022-07-04 08:10:00|13536.7|13535.7|13535.5|13534.5|13538.6|13537.6|13534.3|13533.3|812
1656922500000|2022-07-04 08:15:00|13534.9|13534.2|13538.7|13537.7|13539.4|13538.4|13534|13533.1|662
1656922800000|2022-07-04 08:20:00|13538.8|13537.8|13535.4|13534.4|13541.1|13540.4|13532.6|13531.5|709
1656923100000|2022-07-04 08:25:00|13535.7|13534.7|13530.5|13529.5|13536.8|13535.9|13530.4|13529.4|715
1656923400000|2022-07-04 08:30:00|13530.4|13529.4|13531.4|13530.4|13533.3|13532|13527.5|13526.6|686
1656923700000|2022-07-04 08:35:00|13531.3|13530.3|13531.3|13529.8|13533.2|13532.1|13526.9|13525.5|613
1656924000000|2022-07-04 08:40:00|13531|13530|13526.8|13525.8|13532.7|13531.7|13526.7|13525.6|605
1656924300000|2022-07-04 08:45:00|13526.7|13525.7|13529.3|13528.3|13531.9|13530.9|13525.4|13524.6|601
1656924600000|2022-07-04 08:50:00|13529.2|13528.2|13529.5|13528.5|13531.2|13529.9|13527.7|13527|624
1656924900000|2022-07-04 08:55:00|13529.4|13528.4|13533.8|13532.8|13535.3|13534.1|13529.4|13528.2|826
1656925200000|2022-07-04 09:00:00|13533.7|13532.7|13537.2|13536.5|13540.3|13539.3|13533.1|13531.9|864
1656925500000|2022-07-04 09:05:00|13537.1|13536.4|13539.7|13538.7|13540.9|13539.7|13536.4|13535.5|461
1656925800000|2022-07-04 09:10:00|13539.9|13538.9|13543.2|13542.2|13544.6|13543.3|13539.6|13538.4|624
1656926100000|2022-07-04 09:15:00|13543.1|13542.1|13542|13541|13543.5|13542.5|13540.1|13539.1|398
1656926400000|2022-07-04 09:20:00|13542.3|13540.8|13542.2|13541.2|13544.4|13543.1|13541|13540|350
1656926700000|2022-07-04 09:25:00|13542.1|13541.1|13540.2|13539.2|13543.4|13542|13539.9|13538.8|543
1656927000000|2022-07-04 09:30:00|13540.1|13539.1|13539|13538|13541.5|13540.4|13536.1|13534.8|1111
1656927300000|2022-07-04 09:35:00|13539.1|13538.4|13545.4|13544.4|13546.4|13545.4|13539.1|13538.4|782
1656927600000|2022-07-04 09:40:00|13545.2|13544.2|13553.3|13552.3|13555.5|13554.2|13543.6|13542.6|850
1656927900000|2022-07-04 09:45:00|13553.2|13552.2|13547.2|13546.5|13553.3|13552.3|13547.1|13546.4|479
1656928200000|2022-07-04 09:50:00|13547.1|13546.4|13543.2|13542.2|13548.2|13547.5|13543|13542|606
1656928500000|2022-07-04 09:55:00|13543.6|13542.9|13546.5|13545.5|13547.8|13546.8|13543.3|13542.3|589
1656928800000|2022-07-04 10:00:00|13546.6|13545.6|13543.8|13542.8|13546.6|13545.6|13542.2|13541.5|535
1656929100000|2022-07-04 10:05:00|13543.7|13542.7|13544.5|13543.8|13547|13546|13543.5|13542.6|395
1656929400000|2022-07-04 10:10:00|13544.4|13543.7|13540.5|13539.5|13545.3|13544.3|13540.2|13538.9|548
1656929700000|2022-07-04 10:15:00|13540.4|13539.4|13535.5|13534.8|13540.5|13539.5|13534.8|13533.8|547
1656930000000|2022-07-04 10:20:00|13535.6|13534.9|13537.6|13536.6|13539.5|13538.5|13534.6|13533.9|729
1656930300000|2022-07-04 10:25:00|13537.7|13536.7|13537|13536|13538|13537.3|13535.5|13534.5|616
1656930600000|2022-07-04 10:30:00|13536.6|13535.9|13540.6|13539.6|13540.6|13539.6|13536.5|13535.6|618
1656930900000|2022-07-04 10:35:00|13540.5|13539.5|13545.3|13544.6|13547.1|13545.8|13540.4|13539.3|512
1656931200000|2022-07-04 10:40:00|13545.4|13544.7|13545.7|13545|13546.5|13545.3|13543.4|13542.5|422
1656931500000|2022-07-04 10:45:00|13546.1|13545.1|13542.3|13541.3|13546.2|13545.3|13541.9|13541|492
1656931800000|2022-07-04 10:50:00|13542.4|13541.4|13541.8|13540.8|13542.7|13541.8|13540.6|13539.9|543
1656932100000|2022-07-04 10:55:00|13541.9|13540.9|13539.7|13538.7|13542.3|13541.3|13536.8|13536|437
1656932400000|2022-07-04 11:00:00|13539.6|13538.6|13539.5|13538.8|13543.1|13542.3|13537.5|13536.7|488
1656932700000|2022-07-04 11:05:00|13539.4|13538.7|13534.2|13533.2|13539.8|13538.8|13533.3|13532|517
1656933000000|2022-07-04 11:10:00|13534.5|13532.9|13532.2|13531.2|13534.5|13533.7|13530.4|13529.6|624
1656933300000|2022-07-04 11:15:00|13532.1|13531.1|13528.8|13528.1|13532.7|13532|13526.5|13525.8|579
1656933600000|2022-07-04 11:20:00|13528.9|13528.2|13532.7|13531.7|13534|13533.2|13528.8|13528.1|550
1656933900000|2022-07-04 11:25:00|13532.6|13531.6|13536|13535|13536.5|13535.8|13532.1|13531.2|676
1656934200000|2022-07-04 11:30:00|13536.1|13535.1|13531.7|13530.7|13536.9|13536.1|13531.4|13530.6|434
1656934500000|2022-07-04 11:35:00|13531.6|13530.6|13532.6|13531.9|13534.4|13533.5|13531.5|13530.5|596
1656934800000|2022-07-04 11:40:00|13532.5|13531.8|13535.6|13534.9|13536.7|13535.8|13532|13531|525
1656935100000|2022-07-04 11:45:00|13535.7|13535|13534.9|13533.9|13536.2|13535.2|13532.2|13531.1|411
1656935400000|2022-07-04 11:50:00|13534.8|13533.8|13533|13532|13534.9|13533.9|13532|13531|611
1656935700000|2022-07-04 11:55:00|13532.9|13531.9|13533|13532.3|13534.5|13533.6|13530.3|13529.1|588
1656936000000|2022-07-04 12:00:00|13533.2|13532.2|13533.4|13532.4|13536.8|13535.8|13529.5|13528.8|563
1656936300000|2022-07-04 12:05:00|13533.3|13532.3|13534.8|13533.8|13535|13534.3|13532|13531|489
1656936600000|2022-07-04 12:10:00|13534.9|13533.9|13535.8|13534.8|13536.3|13535.5|13534|13533.3|424
1656936900000|2022-07-04 12:15:00|13535.7|13534.7|13540.1|13539.1|13540.3|13539.3|13535.1|13534.2|510
1656937200000|2022-07-04 12:20:00|13540.2|13539.2|13538.9|13537.9|13540.2|13539.3|13536.9|13535.9|929
1656937500000|2022-07-04 12:25:00|13539|13538|13542.9|13541.1|13542.9|13541.8|13538.5|13537.4|608
1656937800000|2022-07-04 12:30:00|13542.7|13541.3|13542.9|13541.9|13544|13542.7|13540.5|13539.4|564
1656938100000|2022-07-04 12:35:00|13542.8|13541.8|13542.3|13540.7|13545.9|13544.9|13541.2|13539.9|562
1656938400000|2022-07-04 12:40:00|13542|13541|13542.9|13541.9|13545.6|13544.4|13541.5|13540.5|625
1656938700000|2022-07-04 12:45:00|13543.3|13541.7|13543.6|13542.6|13544.7|13543.6|13542.6|13541.6|524
1656939000000|2022-07-04 12:50:00|13543.5|13542.5|13542.4|13541.4|13545.1|13544.1|13542.1|13541|553
1656939300000|2022-07-04 12:55:00|13542.3|13541.3|13541.1|13540.1|13544|13543|13539.6|13538.7|726
1656939600000|2022-07-04 13:00:00|13541|13540|13542.7|13541.7|13543.2|13542.2|13540|13539|721
1656939900000|2022-07-04 13:05:00|13542.6|13541.6|13544.2|13543.2|13544.6|13543.7|13542.4|13541.6|601
1656940200000|2022-07-04 13:10:00|13544.1|13543.4|13546.8|13545.8|13547.7|13547|13544|13543|570
1656940500000|2022-07-04 13:15:00|13546.7|13545.7|13544.3|13543.3|13547.3|13546.2|13542.7|13541.7|448
1656940800000|2022-07-04 13:20:00|13544.2|13543.2|13548.3|13547.6|13549.6|13548.7|13544|13543.2|556
1656941100000|2022-07-04 13:25:00|13548.2|13547.5|13550.2|13549.2|13552.1|13551.3|13546.9|13545.9|604
1656941400000|2022-07-04 13:30:00|13550|13549.3|13548.7|13548|13550.9|13550|13548.3|13547.4|520
1656941700000|2022-07-04 13:35:00|13549.1|13548.4|13549.4|13548.4|13550.2|13549.3|13547.3|13546.5|505
1656942000000|2022-07-04 13:40:00|13549.3|13548.3|13545.6|13544.9|13550.4|13549.3|13544.2|13542.8|856
1656942300000|2022-07-04 13:45:00|13545.7|13545|13547|13546|13548.5|13547.1|13545.6|13544.8|706
1656942600000|2022-07-04 13:50:00|13547.2|13546.2|13546|13545|13547.8|13546.6|13542.9|13542.2|646
1656942900000|2022-07-04 13:55:00|13546.1|13545.1|13552.9|13551.9|13554.9|13553.9|13545.3|13544.3|1126
1656943200000|2022-07-04 14:00:00|13553|13552|13550.6|13549.6|13554.2|13553.3|13549.1|13548|751
1656943500000|2022-07-04 14:05:00|13550.7|13549.7|13552|13551.3|13553.7|13552.7|13549.6|13548.6|539
1656943800000|2022-07-04 14:10:00|13552.2|13551.2|13549.3|13548.3|13553.2|13552.5|13547.6|13546.7|529
1656944100000|2022-07-04 14:15:00|13549.2|13548.2|13557.8|13556.8|13558.6|13557.6|13549.2|13548.2|951
1656944400000|2022-07-04 14:20:00|13558.1|13556.5|13557|13556|13561.6|13560.3|13556.6|13555.4|940
1656944700000|2022-07-04 14:25:00|13557.2|13555.5|13560.8|13559.8|13562.1|13560.7|13556.3|13555.1|780
1656945000000|2022-07-04 14:30:00|13560.9|13559.9|13560.1|13558.5|13561.4|13560.1|13557.3|13556|540
1656945300000|2022-07-04 14:35:00|13559.8|13558.8|13560.3|13558.7|13560.8|13559.4|13557.8|13556.6|571
1656945600000|2022-07-04 14:40:00|13559.9|13558.9|13560.7|13559.7|13560.9|13559.7|13558.1|13556.8|839
1656945900000|2022-07-04 14:45:00|13561|13559.4|13560.1|13559.1|13564.2|13563.1|13559.8|13558.4|621
1656946200000|2022-07-04 14:50:00|13560.2|13559.2|13567.4|13566.4|13569.2|13568|13559.6|13558.3|721
1656946500000|2022-07-04 14:55:00|13567.8|13566.3|13573.8|13572.8|13575.6|13574.5|13566.8|13565.5|1186
1656946800000|2022-07-04 15:00:00|13573.9|13572.9|13573.4|13572.4|13578.3|13577.1|13573|13572|1024
1656947100000|2022-07-04 15:05:00|13573.3|13572.3|13570|13569|13573.5|13572.4|13569.5|13568.7|741
1656947400000|2022-07-04 15:10:00|13569.5|13568.8|13571.8|13570.8|13572.4|13571.4|13569.5|13568.7|502
1656947700000|2022-07-04 15:15:00|13571.6|13570.6|13574|13573|13576.3|13575.5|13570.8|13569.8|573
1656948000000|2022-07-04 15:20:00|13573.9|13572.9|13568.2|13567.2|13574.5|13573.2|13567.9|13567|547
1656948300000|2022-07-04 15:25:00|13568.3|13567.3|13569.6|13568.6|13572.5|13571.8|13568.3|13567.3|578
1656948600000|2022-07-04 15:30:00|13569.7|13569|13570.1|13569.1|13571.9|13570.9|13569|13568.1|417
1656948900000|2022-07-04 15:35:00|13570.3|13568.8|13571.1|13570.1|13572.7|13571.7|13570.1|13568.8|601
1656949200000|2022-07-04 15:40:00|13570.9|13569.9|13567.3|13566.3|13570.9|13569.9|13567.1|13566.2|347
1656949500000|2022-07-04 15:45:00|13567.2|13566.2|13567.6|13566.6|13568.3|13567.5|13566.9|13566.1|308
1656949800000|2022-07-04 15:50:00|13567.7|13566.7|13567.6|13566.6|13568.6|13567.8|13567|13566|415
1656950100000|2022-07-04 15:55:00|13567.5|13566.5|13568.9|13567.9|13569|13568|13566.6|13565.7|303
1656950400000|2022-07-04 16:00:00|13569|13568|13570.9|13569.3|13571.8|13570.9|13568.7|13567.9|448
1656950700000|2022-07-04 16:05:00|13570.6|13569.6|13571.4|13570.4|13571.5|13570.5|13569.7|13568.5|472
1656951000000|2022-07-04 16:10:00|13571.5|13570.5|13569.2|13568.2|13571.7|13570.6|13568.8|13567.4|357
1656951300000|2022-07-04 16:15:00|13569.1|13568.1|13571.4|13570.4|13571.8|13570.6|13569.1|13568.1|357
1656951600000|2022-07-04 16:20:00|13571.3|13570.3|13571.7|13570.2|13572.5|13571.2|13570.8|13569.4|393
1656951900000|2022-07-04 16:25:00|13571.4|13570.1|13571.3|13570.3|13572|13570.6|13570|13568.8|400
1656952200000|2022-07-04 16:30:00|13571.4|13570.4|13567.9|13566.9|13571.6|13570.5|13567.6|13566.3|334
1656952500000|2022-07-04 16:35:00|13567.8|13566.8|13569.8|13568.8|13570.3|13569.1|13567.8|13566.8|319
1656952800000|2022-07-04 16:40:00|13569.7|13568.7|13569.1|13568.1|13570.5|13569.2|13567.8|13566.8|522
1656953100000|2022-07-04 16:45:00|13568.7|13567.7|13570.8|13569.8|13571.1|13569.9|13567.7|13566.6|336
1656953400000|2022-07-04 16:50:00|13571|13570|13572.1|13571.4|13572.7|13571.6|13571|13570|335
1656953700000|2022-07-04 16:55:00|13572|13571.3|13570.8|13569.8|13572.4|13571.4|13570.1|13568.8|412
1656954000000|2022-07-04 17:00:00|13570.7|13569.7|13571|13570|13571.2|13570.3|13570.5|13569.6|274
1656954300000|2022-07-04 17:05:00|13571.1|13570.1|13571.2|13570.2|13572|13571|13570.9|13569.9|363
1656954600000|2022-07-04 17:10:00|13571.5|13570|13571.2|13570.2|13571.9|13570.6|13570.6|13569.5|469
1656954900000|2022-07-04 17:15:00|13571.1|13570.1|13571.1|13569.6|13571.8|13570.7|13570.3|13569|466
1656955200000|2022-07-04 17:20:00|13570.9|13569.9|13571|13569.5|13571.4|13570.1|13570.4|13569.3|467
1656955500000|2022-07-04 17:25:00|13571.1|13569.9|13570.8|13569.8|13571.3|13570.1|13570|13568.6|385
1656955800000|2022-07-04 17:30:00|13570.9|13569.9|13570.6|13569.6|13571.3|13570.1|13570.6|13569.3|283
1656956100000|2022-07-04 17:35:00|13570.7|13569.7|13569.5|13568.5|13571|13569.9|13569.3|13567.9|251
1656956400000|2022-07-04 17:40:00|13569.6|13568|13570.1|13568.5|13570.7|13569.5|13569.5|13568|399
1656956700000|2022-07-04 17:45:00|13570.2|13568.6|13569.7|13568.7|13570.7|13569.2|13568.7|13567.6|301
1656957000000|2022-07-04 17:50:00|13569.8|13568.8|13569.8|13568.8|13570.8|13569.4|13569|13567.8|832
1656957300000|2022-07-04 17:55:00|13570|13568.5|13571.1|13570.4|13571.2|13570.4|13569.6|13568.3|482
1656957600000|2022-07-04 18:00:00|13570.9|13570.2|13570.6|13568.9|13571|13570.2|13570|13568.7|372
1656957900000|2022-07-04 18:05:00|13570.7|13569|13570.7|13568.9|13570.8|13569.5|13569.9|13568.6|438
1656958200000|2022-07-04 18:10:00|13570.6|13569|13570.2|13569.2|13570.8|13569.4|13569.7|13568.4|436
1656958500000|2022-07-04 18:15:00|13570.3|13569.3|13571|13569.4|13571.3|13569.9|13570.1|13568.8|526
1656958800000|2022-07-04 18:20:00|13571.1|13569.5|13570.2|13569.2|13571.1|13569.7|13569.9|13568.8|493
1656959100000|2022-07-04 18:25:00|13570.1|13569.1|13570.8|13569.8|13571.6|13570.6|13570|13569|159
1656959400000|2022-07-04 18:30:00|13570.6|13569.6|13570.7|13569.7|13570.9|13569.8|13570.4|13569.3|94
1656959700000|2022-07-04 18:35:00|13570.6|13569.6|13570|13569|13571.1|13570|13570|13568.7|282
1656960000000|2022-07-04 18:40:00|13570.1|13569.1|13570.5|13568.9|13570.7|13569.3|13569.9|13568.5|443
1656960300000|2022-07-04 18:45:00|13570.4|13568.8|13569.8|13568.1|13570.6|13569.5|13568.8|13567.5|192
1656960600000|2022-07-04 18:50:00|13569.9|13568.2|13572.2|13570.2|13572.3|13571.3|13569.7|13567.9|368
1656960900000|2022-07-04 18:55:00|13572.1|13570|13571.4|13569.8|13572.1|13570.8|13570.6|13569.2|319
1656961200000|2022-07-04 19:00:00|13571|13570|13571.1|13569.3|13571.8|13570.3|13570.7|13569.1|348
1656961500000|2022-07-04 19:05:00|13570.9|13569.4|13572.3|13570.6|13572.6|13570.8|13569.9|13568.7|528
1656961800000|2022-07-04 19:10:00|13571.3|13570.3|13571.5|13570|13572|13570.5|13571.1|13569.8|797
1656962100000|2022-07-04 19:15:00|13571.6|13569.9|13572|13571|13572.6|13571.3|13571.4|13569.9|440
1656962400000|2022-07-04 19:20:00|13572.3|13570.8|13572.3|13570.7|13572.5|13571.1|13571.7|13570.2|536
1656962700000|2022-07-04 19:25:00|13572|13571|13572.1|13570.5|13572.7|13571.1|13571.3|13569.6|740
1656963000000|2022-07-04 19:30:00|13572|13570.8|13572.9|13571|13573.2|13571.3|13571.7|13570.4|621
1656963300000|2022-07-04 19:35:00|13572.8|13571.1|13573.6|13572.1|13574|13572.4|13572.4|13570.8|472
1656963600000|2022-07-04 19:40:00|13573.7|13572|13572.8|13570.9|13574.1|13572.2|13572.2|13570.7|536
1656963900000|2022-07-04 19:45:00|13572.6|13571|13569.4|13568.4|13572.9|13571.4|13569.3|13568.3|471
1656964200000|2022-07-04 19:50:00|13569.6|13568.6|13568.6|13567.6|13569.6|13568.6|13567.3|13565.7|644
1656964500000|2022-07-04 19:55:00|13568.5|13567.5|13570.1|13568.5|13570.2|13568.9|13567.9|13566.4|894
1656964800000|2022-07-04 20:00:00|13569.9|13568.3|13572.1|13570.3|13573.2|13571.7|13569.9|13568.3|518
1656965100000|2022-07-04 20:05:00|13572|13570.4|13570|13569|13572.1|13570.4|13570|13568.4|729
1656965400000|2022-07-04 20:10:00|13570.3|13568.8|13570.4|13569.4|13570.8|13569.5|13570|13568.4|654
1656965700000|2022-07-04 20:15:00|13570.8|13569.1|13570.4|13568.7|13570.8|13569.5|13569.6|13568.6|343
1656966000000|2022-07-04 20:20:00|13570.3|13569|13570.6|13568.6|13570.8|13569.2|13569.9|13568.1|956
1656966300000|2022-07-04 20:25:00|13570.5|13568.5|13570.7|13568.8|13571|13569.5|13569.8|13568|953
1656966600000|2022-07-04 20:30:00|13570.6|13568.9|13570.9|13568.9|13571.1|13569.5|13570.3|13568.5|809
1656966900000|2022-07-04 20:35:00|13570.8|13568.8|13572.9|13570.4|13573|13571|13570.2|13568.6|497
1656967200000|2022-07-04 20:40:00|13572.7|13570.8|13572.4|13570.3|13573.2|13571.3|13571.8|13570.2|593
1656967500000|2022-07-04 20:45:00|13572.5|13570.5|13572.3|13569.9|13573.8|13571|13571.9|13569.3|635
1656967800000|2022-07-04 20:50:00|13572.2|13570|13572.3|13569.2|13572.5|13570.1|13571.4|13569|850
1656968100000|2022-07-04 20:55:00|13572.2|13568.8|13564.9|13558.9|13573.8|13569.3|13552.1|13546.1|281
1656968400000|2022-07-04 21:00:00|13565.6|13559.6|13563.7|13557.7|13567.4|13561.4|13563.7|13557.7|31
1656968700000|2022-07-04 21:05:00|13563.8|13557.8|13564.3|13558.3|13570|13564|13560.6|13554.6|392
1656969000000|2022-07-04 21:10:00|13564.4|13558.4|13561.2|13555.2|13568.9|13562.9|13557.8|13551.8|1188
1656969300000|2022-07-04 21:15:00|13561.3|13555.3|13566.2|13560.2|13567.5|13561.5|13555|13549|1505
1656969600000|2022-07-04 21:20:00|13566|13560|13564.8|13558.8|13567.6|13561.6|13561.2|13555.2|1542
1656969900000|2022-07-04 21:25:00|13564.7|13558.7|13560|13554|13566.2|13560.2|13557.8|13551.8|1411
1656970200000|2022-07-04 21:30:00|13560.6|13554.6|13562.3|13556.3|13565.4|13559.4|13558.7|13552.7|1513
1656970500000|2022-07-04 21:35:00|13562.4|13556.4|13566.2|13560.2|13566.9|13560.9|13559.1|13553.1|1177
1656970800000|2022-07-04 21:40:00|13566.1|13560.1|13565.8|13559.8|13567.9|13561.9|13559.1|13553.1|1356
1656971100000|2022-07-04 21:45:00|13565.9|13559.9|13571.5|13565.5|13572.3|13566.7|13563.3|13557.3|695
1656971400000|2022-07-04 21:50:00|13571.8|13565.8|13571.9|13565.9|13572.9|13566.9|13570.2|13564.2|715
1656971700000|2022-07-04 21:55:00|13571.8|13565.8|13577.2|13571.2|13577.4|13571.4|13571.8|13565.8|1408
1656972000000|2022-07-04 22:00:00|13577.3|13571.3|13572.5|13568.7|13577.6|13571.6|13570.7|13566.2|795
1656972300000|2022-07-04 22:05:00|13572.4|13568.8|13574.5|13572|13575.6|13573.9|13571.7|13568.8|654
1656972600000|2022-07-04 22:10:00|13574.6|13571.9|13580.8|13578.5|13584.8|13582.9|13573.4|13570.6|800
1656972900000|2022-07-04 22:15:00|13580.7|13578.6|13579.1|13578.1|13580.8|13579.1|13579|13577.2|649
1656973200000|2022-07-04 22:20:00|13579.6|13577.5|13577.3|13576.3|13579.7|13578|13577|13575.5|1026
1656973500000|2022-07-04 22:25:00|13577.7|13575.8|13577.4|13575.8|13577.9|13576.6|13576.6|13575|910
1656973800000|2022-07-04 22:30:00|13577.3|13576.3|13579.2|13578.2|13580.5|13578.8|13577.1|13575.8|938
1656974100000|2022-07-04 22:35:00|13580|13578.1|13580.9|13578.8|13581.6|13580.1|13579.3|13577.6|727
1656974400000|2022-07-04 22:40:00|13581|13579|13577.5|13575.9|13581.6|13580|13576.3|13574.7|723
1656974700000|2022-07-04 22:45:00|13577.2|13576.2|13574.2|13573.2|13578.1|13576.8|13571.8|13570.3|1303
1656975000000|2022-07-04 22:50:00|13574.3|13573.3|13571.3|13569.6|13575.7|13574.4|13570.9|13569.5|953
1656975300000|2022-07-04 22:55:00|13571.4|13569.7|13572.3|13571.3|13572.4|13571.4|13569.4|13568.1|466
1656975600000|2022-07-04 23:00:00|13572.2|13571.2|13576.3|13574.5|13578.4|13577.1|13572.1|13570.5|973
1656975900000|2022-07-04 23:05:00|13576.2|13574.4|13583.3|13581.4|13584.6|13582.9|13576.1|13574.4|895
1656976200000|2022-07-04 23:10:00|13583.2|13581.5|13586.1|13584.3|13586.4|13584.8|13582.9|13580.9|874
1656976500000|2022-07-04 23:15:00|13586.2|13584.4|13587.1|13586.1|13588.6|13587.1|13584.7|13583.4|779
1656976800000|2022-07-04 23:20:00|13587.2|13586.2|13586|13585|13587.8|13586.7|13584.6|13583.6|416
1656977100000|2022-07-04 23:25:00|13586.1|13585.1|13586.5|13585.5|13588|13587.3|13585|13583.8|352
1656977400000|2022-07-04 23:30:00|13586.6|13585.6|13588.5|13587.5|13588.7|13587.7|13584.7|13583.7|606
1656977700000|2022-07-04 23:35:00|13588.2|13587.2|13590.6|13589.6|13592.5|13591.8|13587.9|13586.6|509
1656978000000|2022-07-04 23:40:00|13590.2|13589.2|13594.3|13592.7|13598.3|13597.3|13589.9|13588.7|678
1656978300000|2022-07-04 23:45:00|13593.8|13592.5|13589.2|13588.2|13595.3|13594.1|13588|13587|664
1656978600000|2022-07-04 23:50:00|13589.1|13588.1|13588.2|13587.2|13590.9|13589.7|13586.5|13585.4|674
1656978900000|2022-07-04 23:55:00|13588.3|13587.3|13587.3|13586.3|13588.3|13587.3|13584.2|13583.3|465
1656979200000|2022-07-05 00:00:00|13587.1|13586.1|13587.3|13586.3|13589.3|13588.3|13579.5|13578.6|1144
1656979500000|2022-07-05 00:05:00|13587.6|13586.6|13588.4|13587.4|13592.3|13591.3|13587.3|13586.3|745
1656979800000|2022-07-05 00:10:00|13588.5|13587.5|13590.4|13589.4|13593.4|13592.5|13588.2|13587.2|614
1656980100000|2022-07-05 00:15:00|13590.9|13589.9|13590.9|13589.9|13596.4|13595.5|13590|13589|636
1656980400000|2022-07-05 00:20:00|13590.8|13589.8|13587.1|13586.1|13591|13590|13583.7|13582.7|830
1656980700000|2022-07-05 00:25:00|13587|13586|13591.8|13590.8|13592.5|13591.5|13586.9|13585.9|617
1656981000000|2022-07-05 00:30:00|13591.7|13590.7|13594.2|13593.2|13598.5|13597.6|13591.6|13590.7|726
1656981300000|2022-07-05 00:35:00|13594.3|13593.3|13594.6|13593.6|13596.5|13595.6|13590.7|13589.7|579
1656981600000|2022-07-05 00:40:00|13594.7|13593.7|13596.1|13595.1|13596.2|13595.3|13591.6|13590.6|587
1656981900000|2022-07-05 00:45:00|13596.2|13595.2|13603.9|13602.9|13607.5|13606.5|13596.2|13595.2|1019
1656982200000|2022-07-05 00:50:00|13603.7|13602.7|13610.3|13609.3|13615.4|13614.7|13600.1|13599.1|1209
1656982500000|2022-07-05 00:55:00|13610.6|13608.9|13605.5|13604.5|13612.4|13611.3|13604.7|13603.7|951
1656982800000|2022-07-05 01:00:00|13605.3|13604.3|13601.1|13600.1|13608.3|13607.4|13599.7|13598.3|870
1656983100000|2022-07-05 01:05:00|13601|13600|13599.2|13598.2|13605.3|13604.4|13599.2|13598.2|707
1656983400000|2022-07-05 01:10:00|13599.6|13598.6|13605.8|13604.8|13607.5|13606.2|13598.6|13597.8|744
1656983700000|2022-07-05 01:15:00|13606.1|13604.6|13619.7|13618.7|13620.6|13619.9|13605.8|13604.6|991
1656984000000|2022-07-05 01:20:00|13619.5|13618.8|13616.5|13615.5|13621.2|13620.5|13614|13613|758
1656984300000|2022-07-05 01:25:00|13616.7|13615.7|13618.9|13617.9|13620.3|13619.4|13616.7|13615.7|668
1656984600000|2022-07-05 01:30:00|13619|13618|13621.7|13620.7|13623.4|13622.7|13617.1|13616.3|931
1656984900000|2022-07-05 01:35:00|13621.8|13620.8|13626.2|13625.2|13630.5|13629.8|13620.2|13619.2|906
1656985200000|2022-07-05 01:40:00|13626.1|13625.1|13633.8|13632.8|13636|13635|13624.6|13623.7|1165
1656985500000|2022-07-05 01:45:00|13633.9|13632.9|13635|13634.3|13635.8|13634.8|13628.4|13627.7|706
1656985800000|2022-07-05 01:50:00|13635.1|13634.4|13630.3|13629.3|13636.6|13635.8|13630.1|13629.1|705
1656986100000|2022-07-05 01:55:00|13630.1|13629.1|13633.9|13632.9|13636.9|13636|13630.1|13629.1|751
1656986400000|2022-07-05 02:00:00|13633.8|13632.8|13634|13633|13634.9|13634.1|13630.1|13629.3|808
1656986700000|2022-07-05 02:05:00|13633.9|13632.9|13629.3|13628.3|13634.7|13633.8|13628.7|13627.7|744
1656987000000|2022-07-05 02:10:00|13628.5|13627.5|13628.8|13627.8|13630.1|13629|13626.7|13625.6|821
1656987300000|2022-07-05 02:15:00|13628.9|13627.9|13628.6|13627.9|13632|13631.1|13627.4|13626|508
1656987600000|2022-07-05 02:20:00|13628.7|13627.6|13627.8|13626.8|13629.9|13629|13627.1|13625.8|539
1656987900000|2022-07-05 02:25:00|13627.9|13626.9|13623.1|13622.1|13629.8|13628.8|13622.6|13621.8|634
1656988200000|2022-07-05 02:30:00|13622.9|13622.2|13619.1|13618.1|13624.9|13623.9|13618.2|13617.2|666
1656988500000|2022-07-05 02:35:00|13618.9|13618.2|13620.3|13619.3|13622.6|13621.6|13618.9|13618|629
1656988800000|2022-07-05 02:40:00|13620.2|13619.2|13620.4|13619.4|13622.4|13621.6|13618.8|13617.8|619
1656989100000|2022-07-05 02:45:00|13620.3|13619.3|13617.3|13616.6|13622.8|13621.8|13616|13615.1|558
1656989400000|2022-07-05 02:50:00|13617.4|13616.7|13614.3|13613.3|13619|13618.2|13613.2|13612.5|534
1656989700000|2022-07-05 02:55:00|13614.1|13613.4|13618|13617.3|13619.4|13618.4|13613.9|13612.9|497
1656990000000|2022-07-05 03:00:00|13617.8|13616.8|13625.4|13624.4|13625.9|13624.9|13616.3|13615.4|622
1656990300000|2022-07-05 03:05:00|13625.2|13624.2|13623.1|13622.1|13627.1|13626.3|13622.6|13621.7|367
1656990600000|2022-07-05 03:10:00|13623|13622|13616.5|13615.5|13623.2|13622.2|13613.9|13613|526
1656990900000|2022-07-05 03:15:00|13616.4|13615.4|13616.2|13615.2|13617.5|13616.7|13614.1|13613.1|611
1656991200000|2022-07-05 03:20:00|13616.3|13615.3|13620.7|13619.7|13621|13620.3|13614.3|13613.3|453
1656991500000|2022-07-05 03:25:00|13620.6|13619.6|13619.9|13619.2|13622.3|13621.3|13618.4|13617.6|445
1656991800000|2022-07-05 03:30:00|13620|13619|13614.1|13613.1|13621.3|13620.3|13613.1|13612.3|796
1656992100000|2022-07-05 03:35:00|13613.9|13613.2|13616.6|13615.6|13617.1|13616.2|13613.9|13613.1|527
1656992400000|2022-07-05 03:40:00|13616.4|13615.4|13613.6|13612.6|13616.4|13615.4|13613.1|13612.1|369
1656992700000|2022-07-05 03:45:00|13613.7|13612.7|13613.3|13612.3|13615.7|13614.9|13610.7|13609.7|525
1656993000000|2022-07-05 03:50:00|13613|13612|13610.8|13609.8|13613.9|13612.9|13610.3|13609.4|596
1656993300000|2022-07-05 03:55:00|13610.9|13609.9|13613.5|13612.8|13614|13612.9|13608.3|13607.5|639
1656993600000|2022-07-05 04:00:00|13613.6|13612.9|13617.1|13616.1|13618.4|13617.5|13612.3|13611.6|464
1656993900000|2022-07-05 04:05:00|13617|13616|13617.7|13617|13618.3|13617.4|13616.3|13615.5|332
1656994200000|2022-07-05 04:10:00|13617.9|13616.9|13617.4|13616.4|13618.9|13618.2|13616.7|13615.8|340
1656994500000|2022-07-05 04:15:00|13617.5|13616.5|13622.7|13621.7|13623.9|13623|13617.4|13616.4|411
1656994800000|2022-07-05 04:20:00|13622.6|13621.6|13623.9|13622.9|13624.7|13623.7|13620.7|13619.8|461
1656995100000|2022-07-05 04:25:00|13624|13623|13626.3|13625.1|13626.6|13625.4|13622.1|13621.1|627
1656995400000|2022-07-05 04:30:00|13626.4|13625.4|13626.1|13625.1|13628.7|13627.5|13623.1|13621.9|993
1656995700000|2022-07-05 04:35:00|13626.3|13625.3|13626.1|13625.4|13631.2|13630.5|13625.3|13624.3|675
1656996000000|2022-07-05 04:40:00|13625.1|13625.1|13624.2|13623.2|13626.9|13625.9|13622.3|13621.3|558
1656996300000|2022-07-05 04:45:00|13624.3|13623.6|13623.4|13622.7|13625.2|13624.3|13622|13621|496
1656996600000|2022-07-05 04:50:00|13623.5|13622.8|13625.9|13624.9|13626.2|13625.3|13618.6|13617.9|523
1656996900000|2022-07-05 04:55:00|13626|13625|13625.5|13624.5|13627|13626.3|13623.6|13622.7|525
1656997200000|2022-07-05 05:00:00|13625.9|13625.2|13629.7|13629|13630.7|13629.7|13623.4|13622.7|703
1656997500000|2022-07-05 05:05:00|13629.6|13628.9|13629.6|13628.6|13631.1|13630.4|13627.6|13626.6|658
1656997800000|2022-07-05 05:10:00|13629.7|13628.7|13630.5|13629.8|13633.2|13632.2|13628.2|13627.2|441
1656998100000|2022-07-05 05:15:00|13630.6|13629.9|13628.9|13628.2|13632.2|13631.3|13628.1|13627.1|462
1656998400000|2022-07-05 05:20:00|13629|13627.9|13625.8|13625.1|13629.4|13628.7|13624.7|13623.9|506
1656998700000|2022-07-05 05:25:00|13626|13625.3|13625.9|13625.2|13626.8|13626|13624.2|13623.3|416
1656999000000|2022-07-05 05:30:00|13626.1|13625.4|13622.9|13621.9|13626.5|13625.7|13622.2|13621.4|594
1656999300000|2022-07-05 05:35:00|13623|13622|13629.5|13628.8|13630.1|13629.4|13622.6|13621.6|510
1656999600000|2022-07-05 05:40:00|13629.3|13628.6|13627.2|13626.5|13629.8|13629.1|13626.5|13625.8|401
1656999900000|2022-07-05 05:45:00|13627.3|13626.6|13624.4|13623.7|13627.8|13626.9|13623.3|13622.6|400
1657000200000|2022-07-05 05:50:00|13624.3|13623.6|13624.6|13623.9|13626.5|13625.7|13624.1|13623.1|326
1657000500000|2022-07-05 05:55:00|13624.9|13624.2|13624.8|13624.1|13629.1|13628.4|13624.5|13623.8|477
1657000800000|2022-07-05 06:00:00|13624.2|13623.5|13619.4|13618.4|13624.3|13623.5|13617.9|13617.1|817
1657001100000|2022-07-05 06:05:00|13619|13618|13617.3|13616.6|13619.6|13618.7|13613.7|13612.8|802
1657001400000|2022-07-05 06:10:00|13617.4|13616.4|13611.9|13611.2|13617.6|13616.8|13609.6|13608.9|737
1657001700000|2022-07-05 06:15:00|13611.7|13611|13617.7|13617|13618.9|13618.1|13611.7|13611|680
1657002000000|2022-07-05 06:20:00|13617.9|13617.2|13615.9|13615.2|13618.7|13618|13614.1|13613.4|776
1657002300000|2022-07-05 06:25:00|13615.8|13615.1|13612.6|13611.6|13618.3|13617.5|13610.9|13610.2|597
1657002600000|2022-07-05 06:30:00|13612.3|13611.3|13615.4|13614.7|13616.6|13615.7|13611.4|13610.5|889
1657002900000|2022-07-05 06:35:00|13615.3|13614.6|13618.5|13617.5|13619.4|13618.7|13615|13614|826
1657003200000|2022-07-05 06:40:00|13618.6|13617.6|13618|13617.3|13621.3|13620.6|13617.2|13616.5|692
1657003500000|2022-07-05 06:45:00|13618.1|13617.4|13620.2|13619.2|13622.5|13621.3|13614.7|13613.8|703
1657003800000|2022-07-05 06:50:00|13620.3|13619.3|13623.2|13622.2|13624.8|13623.8|13618.5|13617.8|656
1657004100000|2022-07-05 06:55:00|13623.5|13622|13624.7|13624|13627.6|13626.6|13621.2|13620.2|712
1657004400000|2022-07-05 07:00:00|13624.9|13623.9|13623.6|13622.6|13630.1|13629.4|13620.8|13619.8|915
1657004700000|2022-07-05 07:05:00|13623.4|13622.4|13619.9|13618.9|13623.4|13622.4|13615.6|13614.9|995
1657005000000|2022-07-05 07:10:00|13620|13619|13613.6|13612.6|13625.6|13624.8|13609.2|13607.8|1238
1657005300000|2022-07-05 07:15:00|13613.7|13612.7|13620.5|13619.5|13625.2|13624|13613.7|13612.6|1154
1657005600000|2022-07-05 07:20:00|13620.9|13619.9|13627.5|13626.5|13627.9|13626.9|13619.1|13618.1|1018
1657005900000|2022-07-05 07:25:00|13627.3|13626.3|13623.8|13622.8|13630.2|13629.2|13621.2|13620.2|992
1657006200000|2022-07-05 07:30:00|13623.9|13622.9|13621.8|13620.8|13626|13625|13619.4|13618.4|1028
1657006500000|2022-07-05 07:35:00|13621.9|13620.9|13620.3|13619.3|13624.2|13623.2|13617.7|13616.7|919
1657006800000|2022-07-05 07:40:00|13620.2|13619.2|13605.1|13604.1|13620.8|13619.8|13604.7|13603.9|1015
1657007100000|2022-07-05 07:45:00|13605|13604|13610.9|13609.9|13611.8|13610.6|13604.6|13603.8|1089
1657007400000|2022-07-05 07:50:00|13611.1|13609.6|13602.5|13601.5|13611.5|13610.8|13601.5|13600.2|1135
1657007700000|2022-07-05 07:55:00|13601.9|13601.2|13609.3|13608.3|13609.4|13608.5|13601.7|13600.7|957
1657008000000|2022-07-05 08:00:00|13609.2|13608.2|13607.3|13606.3|13611.3|13610.3|13606.6|13605.6|957
1657008300000|2022-07-05 08:05:00|13607.2|13606.2|13601.8|13600.8|13610.5|13609.5|13600.7|13599.5|1017
1657008600000|2022-07-05 08:10:00|13601.9|13600.9|13592.5|13591.5|13602.9|13601.9|13591.5|13590.5|1206
1657008900000|2022-07-05 08:15:00|13592.4|13591.4|13582.7|13581.7|13597.6|13596.6|13579.5|13578.5|1231
1657009200000|2022-07-05 08:20:00|13582.8|13581.8|13584.7|13583.1|13586|13585|13578.6|13577.6|1212
1657009500000|2022-07-05 08:25:00|13584.6|13583.3|13577.6|13576.6|13587.3|13585.9|13572.6|13571.7|1323
1657009800000|2022-07-05 08:30:00|13577.9|13576.3|13576.7|13575.7|13580.4|13578.9|13573.7|13572.5|1506
1657010100000|2022-07-05 08:35:00|13576.8|13575.8|13569.7|13568.7|13576.9|13575.9|13565.8|13564.8|1231
1657010400000|2022-07-05 08:40:00|13569.5|13568.5|13559.6|13558.6|13569.5|13568.7|13556|13555.1|1132
1657010700000|2022-07-05 08:45:00|13559.3|13558.3|13569.7|13568.7|13572|13571|13559.1|13557.9|1511
1657011000000|2022-07-05 08:50:00|13569.6|13568.6|13580.6|13579.6|13581|13579.7|13569|13568|1206
1657011300000|2022-07-05 08:55:00|13580.4|13579.4|13585.4|13583.8|13587.7|13586.6|13576|13575|1248
1657011600000|2022-07-05 09:00:00|13585.2|13583.9|13584|13583|13588.1|13587.1|13576.5|13575.8|1207
1657011900000|2022-07-05 09:05:00|13584.1|13583.1|13572.4|13571.4|13584.5|13583.5|13571.7|13570.8|1052
1657012200000|2022-07-05 09:10:00|13572.7|13571.7|13575.3|13574.3|13576.6|13575.9|13569.4|13568.4|1046
1657012500000|2022-07-05 09:15:00|13575.1|13574.1|13574.8|13573.8|13576.1|13575.2|13570|13569|846
1657012800000|2022-07-05 09:20:00|13574.4|13573.4|13576.3|13575.3|13580.1|13579.1|13574.2|13573.2|1008
1657013100000|2022-07-05 09:25:00|13576.2|13575.2|13568.6|13567.6|13578|13576.8|13567.1|13566.1|1075
1657013400000|2022-07-05 09:30:00|13568.2|13567.2|13560.8|13559.8|13569.3|13568.1|13556.1|13554.9|1123
1657013700000|2022-07-05 09:35:00|13560.7|13559.7|13571.8|13570.8|13572.3|13571.3|13560.7|13559.6|958
1657014000000|2022-07-05 09:40:00|13571.7|13570.7|13576.7|13575.7|13577.1|13576.1|13569.7|13568.7|894
1657014300000|2022-07-05 09:45:00|13576.4|13575.4|13575.8|13574.2|13577.5|13576.5|13568.9|13568.1|1106
1657014600000|2022-07-05 09:50:00|13575.3|13574.3|13579.3|13578.3|13583.3|13582.1|13572.2|13571.2|1148
1657014900000|2022-07-05 09:55:00|13579.4|13578.4|13583.7|13582.7|13586.4|13585.3|13579.4|13578.4|937
1657015200000|2022-07-05 10:00:00|13583.8|13582.8|13584.6|13583.6|13586.9|13585.9|13581.5|13580.5|1002
1657015500000|2022-07-05 10:05:00|13584.7|13583.7|13585.6|13584.6|13586.2|13585.2|13581.4|13580.5|997
1657015800000|2022-07-05 10:10:00|13585.5|13584.5|13594.3|13593.3|13596.5|13595.3|13584.3|13583.3|1076
1657016100000|2022-07-05 10:15:00|13594|13593|13593.9|13592.9|13597.4|13596.4|13591.1|13589.9|941
1657016400000|2022-07-05 10:20:00|13594.1|13592.6|13593|13592|13597.8|13596.8|13589.5|13588.5|734
1657016700000|2022-07-05 10:25:00|13593.1|13592.1|13590.2|13589.2|13594.9|13593.9|13588.7|13587.7|598
1657017000000|2022-07-05 10:30:00|13590.4|13589.4|13590|13589|13595.1|13594.4|13589|13588|620
1657017300000|2022-07-05 10:35:00|13590.1|13589.1|13585.1|13584.1|13590.1|13589.1|13582.9|13582|586
1657017600000|2022-07-05 10:40:00|13585|13584|13587.2|13586.2|13589.1|13588.2|13582.7|13581.9|726
1657017900000|2022-07-05 10:45:00|13587.3|13586.3|13586|13585|13589|13588.2|13584|13583.1|675
1657018200000|2022-07-05 10:50:00|13586.1|13585.1|13594.9|13593.9|13596.4|13595.4|13584.9|13583.9|846
1657018500000|2022-07-05 10:55:00|13595|13594|13599.8|13598.8|13600.1|13598.9|13592.8|13591.8|714
1657018800000|2022-07-05 11:00:00|13599.7|13598.7|13599.8|13598.8|13599.9|13598.9|13596|13595.2|781
1657019100000|2022-07-05 11:05:00|13599.9|13598.9|13602.7|13602|13604.7|13603.7|13597.6|13596.9|660
1657019400000|2022-07-05 11:10:00|13602.6|13601.9|13608.4|13607.7|13609.2|13608.5|13602.5|13601.7|544
1657019700000|2022-07-05 11:15:00|13608.7|13607.8|13616.6|13615.6|13619.8|13618.9|13607.9|13607|1184
1657020000000|2022-07-05 11:20:00|13616.8|13615.8|13616.5|13615.5|13621.1|13620.1|13614.4|13613.5|788
1657020300000|2022-07-05 11:25:00|13616.4|13615.4|13613.3|13612.6|13619.4|13618.7|13610.5|13609.5|832
1657020600000|2022-07-05 11:30:00|13613.2|13612.5|13609.7|13609|13613.6|13612.7|13609.5|13608.7|818
1657020900000|2022-07-05 11:35:00|13609.8|13609.1|13607|13606|13610.1|13609.3|13606|13605.3|672
1657021200000|2022-07-05 11:40:00|13606.9|13605.9|13611.1|13610.1|13612.2|13611.5|13605.6|13604.6|811
1657021500000|2022-07-05 11:45:00|13611|13610|13605.6|13604.9|13611.1|13610.3|13605.6|13604.5|750
1657021800000|2022-07-05 11:50:00|13605.5|13604.8|13600.7|13599.7|13610.1|13609.1|13599.7|13599|707
1657022100000|2022-07-05 11:55:00|13600.6|13599.6|13598.8|13597.8|13603|13601.9|13595.3|13593.7|972
1657022400000|2022-07-05 12:00:00|13598.6|13597.6|13604.6|13603.9|13606.6|13605.6|13594.1|13593.1|991
1657022700000|2022-07-05 12:05:00|13605|13604|13593|13592|13605.8|13604.8|13592.8|13591.8|1115
1657023000000|2022-07-05 12:10:00|13593.2|13592.2|13584|13583|13595.2|13594.2|13583.6|13582.6|1136
1657023300000|2022-07-05 12:15:00|13583.8|13582.8|13579.2|13578.5|13590.1|13589.1|13578.4|13577.5|1042
1657023600000|2022-07-05 12:20:00|13578.9|13578.2|13570.6|13569.9|13579.5|13578.5|13568|13567|1317
1657023900000|2022-07-05 12:25:00|13570.5|13569.8|13579|13577.4|13581.8|13580.7|13567.5|13566.8|1567
1657024200000|2022-07-05 12:30:00|13578.6|13577.6|13582.2|13581.2|13584.1|13583.1|13568.9|13568.1|1453
1657024500000|2022-07-05 12:35:00|13581.8|13580.8|13580.4|13579.4|13588.1|13587.1|13578.7|13577.7|1229
1657024800000|2022-07-05 12:40:00|13580.3|13579.3|13584.9|13583.9|13587.3|13586.1|13574.8|13573.7|1258
1657025100000|2022-07-05 12:45:00|13584.8|13583.8|13596.9|13595.9|13598.5|13597.5|13583.8|13582.5|1222
1657025400000|2022-07-05 12:50:00|13597|13596|13596|13595|13599.6|13598.6|13592.5|13591.3|1366
1657025700000|2022-07-05 12:55:00|13595.9|13594.9|13585.4|13584.4|13597.4|13596.2|13583.5|13582.5|1379
1657026000000|2022-07-05 13:00:00|13585.2|13584.5|13579.3|13578.3|13588.6|13587.8|13578.2|13577|1352
1657026300000|2022-07-05 13:05:00|13579.2|13578.2|13578.2|13576.7|13586.3|13585.2|13577.2|13575.7|1330
1657026600000|2022-07-05 13:10:00|13578.3|13576.4|13579.7|13578.7|13580.9|13579.7|13571.5|13570.1|1455
1657026900000|2022-07-05 13:15:00|13579.6|13578.6|13574.2|13573.2|13579.6|13578.6|13571.5|13570.4|1318
1657027200000|2022-07-05 13:20:00|13574.3|13573.3|13587.3|13586.3|13587.6|13586.3|13571.7|13570.5|1445
1657027500000|2022-07-05 13:25:00|13587.2|13586.2|13586|13585|13591.7|13590.5|13584.3|13582.9|1151
1657027800000|2022-07-05 13:30:00|13586.2|13584.6|13592.2|13591.2|13592.7|13591.7|13578.2|13577.2|967
1657028100000|2022-07-05 13:35:00|13592.4|13591.4|13582.3|13581.3|13592.8|13591.8|13581.1|13579.8|927
1657028400000|2022-07-05 13:40:00|13582.6|13581.6|13568|13567|13584.7|13583.7|13566.6|13565.8|1505
1657028700000|2022-07-05 13:45:00|13567.8|13566.8|13568.7|13567.7|13570.5|13569.5|13558.8|13557.9|1808
1657029000000|2022-07-05 13:50:00|13568.8|13567.8|13573.5|13572.8|13579.8|13578.7|13568.8|13567.8|1500
1657029300000|2022-07-05 13:55:00|13573.7|13572.7|13576.1|13574.2|13581.7|13580.4|13573|13572.3|1351
1657029600000|2022-07-05 14:00:00|13575.2|13574.9|13574.4|13573.4|13586.1|13584.8|13574.1|13572.9|1712
1657029900000|2022-07-05 14:05:00|13574.6|13573|13580.7|13580|13584.6|13583.3|13573.7|13572.5|1459
1657030200000|2022-07-05 14:10:00|13580.9|13579.9|13581|13579.4|13585.1|13584.2|13579.6|13578.6|1419
1657030500000|2022-07-05 14:15:00|13580.8|13579.8|13592.5|13591.5|13592.6|13591.6|13577.5|13576.4|1424
1657030800000|2022-07-05 14:20:00|13592.4|13591.7|13586.9|13585.9|13596.5|13595.5|13585.7|13584.7|1153
1657031100000|2022-07-05 14:25:00|13586.8|13585.8|13579.9|13578.9|13587.4|13586.2|13577.2|13576.4|1151
1657031400000|2022-07-05 14:30:00|13580|13579|13588.4|13587.4|13590.2|13589|13576.1|13575.1|1704
1657031700000|2022-07-05 14:35:00|13588.3|13587.3|13596.8|13596.1|13601|13599.8|13586.2|13585.2|1634
1657032000000|2022-07-05 14:40:00|13596.6|13595.6|13598.6|13597.6|13600.6|13599.6|13594|13593|1214
1657032300000|2022-07-05 14:45:00|13598.5|13597.8|13606.2|13604.6|13611.7|13610.7|13597.1|13596.1|1233
1657032600000|2022-07-05 14:50:00|13605.8|13604.8|13604.3|13603.3|13610.1|13609.1|13602.7|13601.6|1433
1657032900000|2022-07-05 14:55:00|13604.2|13603.2|13603.3|13602.6|13609.9|13609.2|13601.4|13600.6|1275
1657033200000|2022-07-05 15:00:00|13603.6|13602.4|13590.6|13589.9|13603.6|13602.5|13586.9|13585.9|1663
1657033500000|2022-07-05 15:05:00|13590.9|13589.2|13589.4|13588.4|13591.9|13590.7|13585.3|13584.3|1167
1657033800000|2022-07-05 15:10:00|13589.5|13588.5|13589.6|13588.6|13594.8|13593.6|13586.7|13585.9|1061
1657034100000|2022-07-05 15:15:00|13589.7|13588.7|13581.3|13580.3|13593|13592.1|13579.5|13578.5|1160
1657034400000|2022-07-05 15:20:00|13581.7|13580|13584.4|13583.4|13585.3|13584.3|13580.7|13579.7|1003
1657034700000|2022-07-05 15:25:00|13584.5|13583.5|13576.7|13575.7|13587.4|13586.3|13576.3|13575.1|1182
1657035000000|2022-07-05 15:30:00|13576.3|13575.6|13569.3|13568.6|13578.9|13577.9|13568.9|13567.9|1292
1657035300000|2022-07-05 15:35:00|13569.6|13568.4|13563.4|13562.4|13571.2|13570.5|13560.4|13559.7|1164
1657035600000|2022-07-05 15:40:00|13563.5|13562.5|13566.5|13565.5|13567.9|13567|13552.9|13551.2|1657
1657035900000|2022-07-05 15:45:00|13566.9|13565.4|13570.5|13569.5|13572.9|13571.4|13566.3|13565.3|1579
1657036200000|2022-07-05 15:50:00|13570.6|13569.6|13572.7|13571.7|13573.6|13572.4|13568.1|13567.1|1394
1657036500000|2022-07-05 15:55:00|13572.8|13571.8|13569.8|13568.8|13573.2|13571.9|13565.1|13563.7|1118
1657036800000|2022-07-05 16:00:00|13569.6|13568.9|13575.5|13574.5|13578.8|13577.7|13569.6|13568.9|1335
1657037100000|2022-07-05 16:05:00|13575.6|13574.6|13576|13575.3|13576.4|13575.4|13570.5|13569.2|1083
1657037400000|2022-07-05 16:10:00|13576.1|13575.1|13579.6|13578.1|13580.7|13579.5|13573.1|13571.7|1203
1657037700000|2022-07-05 16:15:00|13579.7|13578.4|13583.4|13582.4|13583.5|13582.5|13578.1|13576.8|884
1657038000000|2022-07-05 16:20:00|13583.5|13582.5|13579.8|13578.8|13585.7|13584.8|13579.5|13578.6|918
1657038300000|2022-07-05 16:25:00|13579.6|13578.6|13587|13586.3|13587.2|13586.3|13578.5|13577.4|915
1657038600000|2022-07-05 16:30:00|13586.9|13586.2|13584.2|13583.2|13587.6|13586.2|13582.3|13581.4|913
1657038900000|2022-07-05 16:35:00|13584.3|13583.3|13585.8|13584.8|13586.5|13585.6|13582.5|13581.4|700
1657039200000|2022-07-05 16:40:00|13585.9|13584.9|13582.8|13581.8|13586.8|13585.8|13581.4|13580.3|705
1657039500000|2022-07-05 16:45:00|13583.1|13581.5|13580.6|13579.6|13583.1|13581.8|13579.1|13578.4|612
1657039800000|2022-07-05 16:50:00|13581|13580.3|13577.3|13576.3|13582.9|13582|13577|13575.7|678
1657040100000|2022-07-05 16:55:00|13577.4|13576.4|13574.7|13574|13578.1|13577.2|13574|13573|657
1657040400000|2022-07-05 17:00:00|13574.8|13573.8|13577|13576|13578.8|13577.7|13574.1|13573.2|548
1657040700000|2022-07-05 17:05:00|13577.1|13576.1|13573.1|13572.4|13578.7|13577.7|13572.8|13571.8|846
1657041000000|2022-07-05 17:10:00|13573|13572.3|13576.6|13575.9|13578|13577.1|13572.5|13571.5|656
1657041300000|2022-07-05 17:15:00|13576.9|13576.2|13575|13574|13577.2|13576.4|13574.7|13573.8|647
1657041600000|2022-07-05 17:20:00|13574.9|13573.9|13577.8|13576.8|13579.8|13579.1|13574.6|13573.7|677
1657041900000|2022-07-05 17:25:00|13577.7|13577|13575.8|13575.1|13577.9|13577.1|13575.4|13574.6|562
1657042200000|2022-07-05 17:30:00|13575.7|13575|13576.1|13575.1|13576.5|13575.7|13572.7|13571.7|670
1657042500000|2022-07-05 17:35:00|13576|13575|13578.6|13577.6|13579|13578.3|13575.7|13574.6|465
1657042800000|2022-07-05 17:40:00|13578.7|13577.7|13579.5|13578.5|13579.7|13578.7|13576.6|13575.6|467
1657043100000|2022-07-05 17:45:00|13579.2|13578.2|13574.2|13573.5|13579.3|13578.4|13574|13573.1|376
1657043400000|2022-07-05 17:50:00|13574.1|13573.4|13573.3|13572.3|13575.3|13574.3|13572.4|13571.6|423
1657043700000|2022-07-05 17:55:00|13573.1|13572.4|13571.8|13571.1|13574.5|13573.5|13569.3|13568.4|559
1657044000000|2022-07-05 18:00:00|13571.7|13571|13568.7|13568|13571.9|13571.1|13568.6|13567.8|371
1657044300000|2022-07-05 18:05:00|13569|13567.9|13567.8|13566.8|13569.9|13568.9|13565.4|13564.3|573
1657044600000|2022-07-05 18:10:00|13567.9|13566.9|13568.2|13567.2|13569.8|13568.8|13566.2|13565.2|464
1657044900000|2022-07-05 18:15:00|13568.4|13567.4|13569.1|13568.1|13569.5|13568.2|13563.3|13562.2|507
1657045200000|2022-07-05 18:20:00|13569|13568|13566.1|13565.1|13570.6|13569.3|13565.5|13564.8|612
1657045500000|2022-07-05 18:25:00|13566|13565|13568|13567|13570|13569|13566|13565|596
1657045800000|2022-07-05 18:30:00|13567.9|13566.9|13568.7|13567.7|13569.3|13568.2|13565.1|13564.4|585
1657046100000|2022-07-05 18:35:00|13568.6|13567.6|13573.7|13572.7|13574.4|13573.1|13566.8|13566.1|483
1657046400000|2022-07-05 18:40:00|13573.6|13572.9|13569.8|13568.8|13575.8|13574.8|13568.8|13568.1|648
1657046700000|2022-07-05 18:45:00|13569.9|13568.9|13573.7|13572.1|13573.8|13572.5|13567.1|13566.2|621
1657047000000|2022-07-05 18:50:00|13573.4|13572.4|13571|13570|13575.8|13574.5|13570.5|13569.6|768
1657047300000|2022-07-05 18:55:00|13570.7|13569.8|13565.4|13564.4|13571.9|13570.9|13565.1|13564.3|898
1657047600000|2022-07-05 19:00:00|13565.5|13564.5|13572.1|13570.6|13572.6|13571.3|13564.3|13563.5|901
1657047900000|2022-07-05 19:05:00|13572.2|13570.7|13576|13575|13577.7|13576.3|13571.9|13570.7|807
1657048200000|2022-07-05 19:10:00|13575.9|13574.9|13580.4|13579.4|13581.8|13581.1|13574.9|13573.9|681
1657048500000|2022-07-05 19:15:00|13580.5|13579.8|13576.8|13575.8|13581.9|13581|13576.7|13575.7|586
1657048800000|2022-07-05 19:20:00|13577|13576|13578.9|13577.9|13579.3|13578.2|13574.6|13573.6|652
1657049100000|2022-07-05 19:25:00|13579.1|13578.1|13576.2|13575.2|13579.8|13578.9|13575.7|13575|419
1657049400000|2022-07-05 19:30:00|13576.1|13575.1|13577.1|13576.1|13577.6|13576.6|13574.8|13573.8|432
1657049700000|2022-07-05 19:35:00|13577|13576|13575.1|13574.1|13577.2|13576|13574.3|13572.8|517
1657050000000|2022-07-05 19:40:00|13575.4|13573.8|13572.8|13571.8|13576.5|13575|13571.9|13570.3|759
1657050300000|2022-07-05 19:45:00|13573|13572|13574.4|13573.4|13575.2|13574.1|13572.5|13571.3|477
1657050600000|2022-07-05 19:50:00|13574.5|13573.5|13576.6|13575|13576.8|13575.5|13572.9|13571.9|516
1657050900000|2022-07-05 19:55:00|13576.2|13575.2|13578.4|13576.8|13580.5|13579.4|13575.7|13574.4|1027
1657051200000|2022-07-05 20:00:00|13578.6|13577.6|13579.6|13578.6|13581.4|13580.2|13577.3|13576|828
1657051500000|2022-07-05 20:05:00|13579.5|13578.5|13578.8|13577.8|13579.9|13578.7|13577.6|13576.4|488
1657051800000|2022-07-05 20:10:00|13579.2|13577.7|13589|13588|13589.6|13588.2|13578.7|13577.5|549
1657052100000|2022-07-05 20:15:00|13588.9|13587.9|13585.7|13584.7|13590.3|13589.3|13585.4|13584.1|383
1657052400000|2022-07-05 20:20:00|13585.4|13584.4|13587.3|13586.3|13587.7|13586.4|13584.4|13583.6|171
1657052700000|2022-07-05 20:25:00|13587.6|13586.1|13590.8|13590.1|13593.2|13591.7|13587.1|13586|394
1657053000000|2022-07-05 20:30:00|13591|13590|13591.8|13590.8|13592.8|13591.7|13590.1|13589.4|251
1657053300000|2022-07-05 20:35:00|13591.7|13590.7|13587.7|13586.7|13591.8|13590.8|13587.3|13586.3|273
1657053600000|2022-07-05 20:40:00|13587.8|13586.8|13586|13585|13588.8|13587.5|13585.9|13584.5|142
1657053900000|2022-07-05 20:45:00|13585.9|13584.9|13587.7|13585.8|13588|13586.1|13584.9|13583.4|739
1657054200000|2022-07-05 20:50:00|13587.6|13585.9|13588.4|13586.3|13589.1|13587.2|13586.8|13585.4|790
1657054500000|2022-07-05 20:55:00|13588.2|13586.4|13588.2|13582.2|13593.5|13588.3|13582.9|13576.9|825
1657054800000|2022-07-05 21:00:00|13587.7|13581.7|13586.7|13580.7|13588|13582|13579.8|13573.8|74
1657055100000|2022-07-05 21:05:00|13585.3|13579.3|13587.1|13581.1|13588.2|13582.2|13585.3|13579.3|914
1657055400000|2022-07-05 21:10:00|13587.2|13581.2|13586.5|13580.5|13588.1|13582.1|13584.2|13578.2|1223
1657055700000|2022-07-05 21:15:00|13586.4|13580.4|13588.3|13582.3|13589|13583|13585.9|13579.9|1464
1657056000000|2022-07-05 21:20:00|13588.4|13582.4|13587.4|13583.7|13588.6|13583.8|13586.9|13581.1|881
1657056300000|2022-07-05 21:25:00|13587.3|13583.6|13587.5|13582.8|13588.6|13583.8|13587.2|13582|1205
1657056600000|2022-07-05 21:30:00|13587.6|13582.7|13587.6|13582.5|13588.5|13583.4|13586.8|13581.9|1153
1657056900000|2022-07-05 21:35:00|13587.5|13582.4|13587.8|13582.5|13588|13583.4|13586.7|13582.1|1251
1657057200000|2022-07-05 21:40:00|13587.4|13582.9|13587.9|13583|13588.3|13583.8|13586.7|13582.1|715
1657057500000|2022-07-05 21:45:00|13587.7|13582.7|13587.7|13582.5|13588.6|13583.7|13586.4|13582|782
1657057800000|2022-07-05 21:50:00|13587.6|13582.4|13586.5|13582.6|13587.9|13583.2|13585.9|13581.9|1124
1657058100000|2022-07-05 21:55:00|13586.6|13582.5|13587.9|13581.9|13589.4|13583.4|13586.3|13581.3|980
1657058400000|2022-07-05 22:00:00|13588.1|13582.1|13586.2|13583.5|13590.4|13587|13585.2|13581.4|751
1657058700000|2022-07-05 22:05:00|13586.6|13583.6|13583.4|13580.5|13586.6|13584.5|13582.7|13580.5|702
1657059000000|2022-07-05 22:10:00|13583.5|13580.4|13581.1|13579|13583.6|13580.8|13580|13578.2|933
1657059300000|2022-07-05 22:15:00|13581.3|13578.9|13578.4|13576.8|13581.9|13580|13577.2|13575.7|992
1657059600000|2022-07-05 22:20:00|13578.6|13576.7|13575.8|13574|13578.7|13576.9|13573.3|13571.9|1022
1657059900000|2022-07-05 22:25:00|13575.7|13573.9|13576.1|13575.1|13578.3|13577|13573.5|13571.6|967
1657060200000|2022-07-05 22:30:00|13576.2|13574.7|13576.6|13575.1|13577.6|13576.1|13574.2|13572.6|670
1657060500000|2022-07-05 22:35:00|13576.8|13575|13570.6|13568.9|13576.8|13575.1|13570.1|13568.6|635
1657060800000|2022-07-05 22:40:00|13569.9|13568.8|13572.7|13571.7|13576.5|13575.1|13569.9|13568.3|610
1657061100000|2022-07-05 22:45:00|13573.1|13571.4|13572.7|13571|13576.6|13574.3|13571.6|13570.1|492
1657061400000|2022-07-05 22:50:00|13572.8|13571.1|13574.2|13572.1|13574.8|13573.1|13570.4|13569.4|588
1657061700000|2022-07-05 22:55:00|13574.3|13571.9|13573.2|13571.3|13575.6|13573.6|13571.5|13570.3|681
1657062000000|2022-07-05 23:00:00|13573.3|13571.4|13565.3|13564.6|13573.9|13572.3|13565.3|13564.5|1174
1657062300000|2022-07-05 23:05:00|13565.2|13564.3|13563.7|13562.1|13568.6|13567.2|13563.2|13561.9|653
1657062600000|2022-07-05 23:10:00|13563.4|13562.2|13558.3|13556.6|13563.7|13562.4|13555.5|13554.3|1173
1657062900000|2022-07-05 23:15:00|13558.1|13556.1|13549|13548|13558.1|13556.3|13542.6|13541.1|1316
1657063200000|2022-07-05 23:20:00|13549.1|13548.1|13554.5|13553|13557.6|13556|13548.4|13547.4|834
1657063500000|2022-07-05 23:25:00|13554.3|13553.3|13554.9|13553.9|13557.4|13556.4|13550.8|13549.5|918
1657063800000|2022-07-05 23:30:00|13554.8|13553.8|13548.1|13546.3|13555.7|13553.9|13545.5|13544.2|1113
1657064100000|2022-07-05 23:35:00|13548|13546.2|13550.5|13548.9|13552.5|13551|13547|13546|818
1657064400000|2022-07-05 23:40:00|13550.6|13548.6|13552|13551|13553.3|13552.1|13547.9|13546.6|846
1657064700000|2022-07-05 23:45:00|13552.2|13551.2|13550.4|13549.4|13553.1|13552.1|13548.4|13547|864
1657065000000|2022-07-05 23:50:00|13550.3|13549.3|13551.9|13550.9|13552.3|13551.4|13543.7|13542.5|944
1657065300000|2022-07-05 23:55:00|13551.8|13550.8|13554.7|13553.7|13555.6|13554.6|13550.2|13549.4|764
1657065600000|2022-07-06 00:00:00|13554.8|13553.8|13553.4|13552.4|13559.2|13558.1|13548.2|13547.2|1273
1657065900000|2022-07-06 00:05:00|13553.7|13552.1|13564.3|13563.6|13565.6|13564.6|13553.6|13552.1|1180
1657066200000|2022-07-06 00:10:00|13564.6|13563.7|13570.3|13569.3|13571.6|13570.6|13563.1|13562.2|1250
1657066500000|2022-07-06 00:15:00|13570.2|13569.5|13567.9|13566.9|13571.5|13570.8|13566.4|13565.4|766
1657066800000|2022-07-06 00:20:00|13568|13567|13562.1|13560.5|13571.1|13570.1|13561.5|13560.2|940
1657067100000|2022-07-06 00:25:00|13561.9|13560.9|13564.3|13563.3|13566.1|13565.1|13561.3|13560.5|772
1657067400000|2022-07-06 00:30:00|13564.4|13563.4|13566.2|13565.2|13570.6|13569.7|13564.3|13563.3|871
1657067700000|2022-07-06 00:35:00|13566.4|13565.4|13565.5|13564.5|13570.4|13569.5|13561|13560|810
1657068000000|2022-07-06 00:40:00|13565.4|13564.4|13576.6|13575.6|13576.6|13575.6|13565.3|13564.2|829
1657068300000|2022-07-06 00:45:00|13576.5|13575.8|13574.1|13573.1|13577.3|13576.4|13571.9|13571.1|907
1657068600000|2022-07-06 00:50:00|13574.4|13573.4|13568|13567|13577.1|13576.1|13566.4|13565.7|1032
1657068900000|2022-07-06 00:55:00|13567.9|13566.9|13566.2|13565.2|13569.3|13568.3|13563|13562|910
1657069200000|2022-07-06 01:00:00|13566.1|13565.1|13560.5|13559.5|13567|13566.3|13557.9|13557.2|737
1657069500000|2022-07-06 01:05:00|13560.6|13559.6|13553.1|13552.1|13561.6|13560.9|13548.5|13547.8|729
1657069800000|2022-07-06 01:10:00|13553.2|13552.2|13539.8|13538.8|13555.2|13554.2|13538.9|13537.8|999
1657070100000|2022-07-06 01:15:00|13539.9|13538.9|13534.6|13533.6|13544.4|13543.1|13532.2|13531.4|1190
1657070400000|2022-07-06 01:20:00|13534.8|13533.8|13532.7|13531.7|13536.8|13535.8|13526|13525.3|1213
1657070700000|2022-07-06 01:25:00|13532.6|13531.6|13527|13526.3|13535.3|13534.3|13520.9|13520.2|1256
1657071000000|2022-07-06 01:30:00|13526.9|13525.9|13518.3|13517.3|13526.9|13526.1|13513.9|13512.9|1360
1657071300000|2022-07-06 01:35:00|13518.2|13517.5|13523.1|13522.1|13525.5|13524.5|13517.2|13516.2|1144
1657071600000|2022-07-06 01:40:00|13522.5|13521.5|13524.5|13523.5|13525.1|13524.2|13519|13518.1|1013
1657071900000|2022-07-06 01:45:00|13524.4|13523.4|13530.2|13529.2|13532.1|13531.1|13524.4|13523.4|1157
1657072200000|2022-07-06 01:50:00|13530.4|13529.4|13535.9|13534.9|13537.3|13536.3|13529.1|13528.1|1074
1657072500000|2022-07-06 01:55:00|13536|13535|13529.7|13529|13536.2|13535.2|13529.3|13528.4|806
1657072800000|2022-07-06 02:00:00|13529.9|13528.9|13526.2|13525.2|13533.7|13532.8|13523.9|13522.9|933
1657073100000|2022-07-06 02:05:00|13526.1|13525.1|13526.3|13525.3|13528.4|13527.6|13522.9|13521.9|748
1657073400000|2022-07-06 02:10:00|13526.2|13525.2|13523.3|13522.3|13530|13529.3|13522.5|13521.5|776
1657073700000|2022-07-06 02:15:00|13523.4|13522.4|13520.2|13519.2|13523.4|13522.4|13514.3|13513.3|781
1657074000000|2022-07-06 02:20:00|13520|13519.3|13527.7|13527|13527.9|13527.1|13520|13519.3|790
1657074300000|2022-07-06 02:25:00|13527.8|13527.1|13527.3|13526.6|13529.1|13528.3|13526.2|13525.2|609
1657074600000|2022-07-06 02:30:00|13527.2|13526.5|13524.9|13523.9|13527.7|13526.9|13522.1|13521.1|713
1657074900000|2022-07-06 02:35:00|13525|13524|13524.7|13523.7|13525.6|13524.6|13518.9|13518|647
1657075200000|2022-07-06 02:40:00|13524.8|13523.8|13524.2|13523.5|13525.2|13524.2|13518.1|13517.4|767
1657075500000|2022-07-06 02:45:00|13524.1|13523.4|13523.9|13522.9|13528.7|13527.8|13523.2|13522.4|860
1657075800000|2022-07-06 02:50:00|13524|13523|13520.5|13519.5|13525.2|13524.5|13517.9|13517|722
1657076100000|2022-07-06 02:55:00|13520.9|13519.9|13517.8|13517.1|13522.2|13521.5|13517.8|13517.1|559
1657076400000|2022-07-06 03:00:00|13517.9|13517.2|13516.7|13516|13519.2|13518.2|13513.2|13512.5|882
1657076700000|2022-07-06 03:05:00|13516.6|13515.9|13518.2|13517.2|13519.4|13518.4|13514.8|13513.9|683
1657077000000|2022-07-06 03:10:00|13518.1|13517.1|13521.3|13519.7|13521.7|13520.7|13513.6|13512.6|889
1657077300000|2022-07-06 03:15:00|13521|13520|13528.3|13527.3|13529.5|13528.5|13519.4|13518.4|981
1657077600000|2022-07-06 03:20:00|13528.2|13527.2|13528.2|13527.2|13529.5|13528.5|13525|13524|677
1657077900000|2022-07-06 03:25:00|13528.1|13527.1|13531.1|13530.1|13532.2|13531.3|13526.2|13525.5|501
1657078200000|2022-07-06 03:30:00|13531|13530|13533.5|13532.5|13533.7|13532.8|13529.6|13528.6|556
1657078500000|2022-07-06 03:35:00|13533.6|13532.6|13533.8|13532.8|13537.6|13536.9|13533.2|13532.2|470
1657078800000|2022-07-06 03:40:00|13533.9|13532.9|13532.5|13531.5|13534.7|13533.7|13530.2|13529.5|520
1657079100000|2022-07-06 03:45:00|13532.4|13531.4|13535.3|13534.6|13537.2|13536.3|13531|13530.1|545
1657079400000|2022-07-06 03:50:00|13535.4|13534.4|13536.7|13535.7|13537.7|13536.7|13531.9|13531.1|630
1657079700000|2022-07-06 03:55:00|13536.5|13535.5|13537.2|13536.5|13537.7|13536.7|13534.9|13534.1|571
1657080000000|2022-07-06 04:00:00|13537.1|13536.4|13535.5|13534.5|13537.1|13536.4|13533.1|13532.3|527
1657080300000|2022-07-06 04:05:00|13535.4|13534.4|13537.3|13536.6|13537.9|13537.2|13534.3|13533.6|524
1657080600000|2022-07-06 04:10:00|13537.2|13536.5|13538.8|13538.1|13542.4|13541.7|13536.5|13535.8|714
1657080900000|2022-07-06 04:15:00|13539|13538|13544.3|13543.6|13544.4|13543.7|13538.8|13537.9|476
1657081200000|2022-07-06 04:20:00|13544.1|13543.4|13549.2|13548.5|13549.7|13548.7|13544.1|13543.3|562
1657081500000|2022-07-06 04:25:00|13549|13548.3|13546|13545|13550.2|13549.5|13545.1|13544.4|567
1657081800000|2022-07-06 04:30:00|13546.1|13545.1|13539.8|13539.1|13546.1|13545.1|13539.1|13538.4|789
1657082100000|2022-07-06 04:35:00|13539.7|13539|13544.4|13543.7|13545.1|13544.3|13539.7|13539|543
1657082400000|2022-07-06 04:40:00|13544.6|13543.9|13542.5|13541.5|13544.7|13544|13539.9|13539.2|514
1657082700000|2022-07-06 04:45:00|13542.6|13541.6|13538.9|13537.9|13545.4|13544.7|13538.4|13537.6|457
1657083000000|2022-07-06 04:50:00|13539|13538|13537.2|13536.5|13540|13539.3|13534.5|13533.5|748
1657083300000|2022-07-06 04:55:00|13537|13536.3|13534.3|13533.3|13538.4|13537.5|13533.1|13532.2|629
1657083600000|2022-07-06 05:00:00|13534.2|13533.2|13524.2|13523.2|13534.7|13533.8|13524|13522.9|714
1657083900000|2022-07-06 05:05:00|13524.4|13523.7|13523.1|13522.1|13525.3|13524.3|13520.6|13519.7|632
1657084200000|2022-07-06 05:10:00|13523|13522|13525.1|13524.1|13526.2|13525.2|13523|13522|739
1657084500000|2022-07-06 05:15:00|13525|13524|13523.3|13522.3|13525.2|13524.2|13519.3|13518.4|674
1657084800000|2022-07-06 05:20:00|13523.6|13522.9|13523.8|13523.1|13526.9|13526.2|13523.4|13522.5|688
1657085100000|2022-07-06 05:25:00|13523.7|13523|13528.7|13527.7|13529.3|13528.3|13523.5|13522.5|686
1657085400000|2022-07-06 05:30:00|13528.9|13528|13529.5|13528.5|13529.6|13528.9|13525.8|13524.8|558
1657085700000|2022-07-06 05:35:00|13529.3|13528.3|13525|13524.3|13530.6|13529.9|13524.6|13523.7|651
1657086000000|2022-07-06 05:40:00|13524.9|13524.2|13524.6|13523.6|13525.2|13524.5|13521.4|13520.7|840
1657086300000|2022-07-06 05:45:00|13524.4|13523.7|13527.8|13527.1|13529.2|13528.4|13521.4|13520.7|654
1657086600000|2022-07-06 05:50:00|13527.9|13527.2|13517.9|13516.9|13528.6|13527.8|13517.1|13516.2|659
1657086900000|2022-07-06 05:55:00|13518|13517|13523|13522|13523.2|13522.2|13515.3|13514.4|986
1657087200000|2022-07-06 06:00:00|13522.5|13521.8|13504.6|13503.6|13525.7|13524.7|13503.2|13502.2|1187
1657087500000|2022-07-06 06:05:00|13504.5|13503.5|13506.6|13505.6|13507.9|13506.9|13503.1|13502.1|1229
1657087800000|2022-07-06 06:10:00|13506.4|13505.4|13511.6|13510.9|13514.5|13513.8|13504.7|13503.7|1071
1657088100000|2022-07-06 06:15:00|13511.9|13510.7|13521.9|13520.9|13526.4|13525.1|13508.9|13507.9|1175
1657088400000|2022-07-06 06:20:00|13522|13521|13516.9|13515.9|13523.2|13522.3|13516|13515|993
1657088700000|2022-07-06 06:25:00|13517|13516|13527.8|13526.8|13528.6|13527.4|13516.5|13515.5|826
1657089000000|2022-07-06 06:30:00|13528|13527|13533.5|13532.5|13537.8|13536.8|13526.2|13525.2|1343
1657089300000|2022-07-06 06:35:00|13533.6|13532.8|13540.1|13539.1|13541.3|13540.6|13533.2|13532.3|1066
1657089600000|2022-07-06 06:40:00|13540.2|13539.2|13545.2|13544.5|13547.4|13546.4|13539.3|13538.6|1134
1657089900000|2022-07-06 06:45:00|13545.1|13544.4|13543.9|13542.9|13547.3|13546.5|13537.4|13536.2|1074
1657090200000|2022-07-06 06:50:00|13543.8|13542.8|13540.5|13539.5|13544.2|13543.4|13536.7|13535.7|1202
1657090500000|2022-07-06 06:55:00|13540.2|13539.2|13539.7|13538.7|13548.3|13547.3|13538.6|13537.7|1076
1657090800000|2022-07-06 07:00:00|13539.9|13538.9|13548.7|13548|13550.1|13549.1|13536.6|13535.6|1372
1657091100000|2022-07-06 07:05:00|13548.6|13547.9|13539|13538|13549.2|13548.2|13538.8|13537.6|1391
1657091400000|2022-07-06 07:10:00|13539.1|13538.1|13535.7|13534.7|13540.1|13539|13531.1|13530.1|1233
1657091700000|2022-07-06 07:15:00|13535.6|13534.6|13537.2|13536.2|13537.5|13536.5|13530.4|13529.7|1067
1657092000000|2022-07-06 07:20:00|13537.3|13536.3|13557.4|13556.4|13559.2|13557.8|13537.1|13536.1|1408
1657092300000|2022-07-06 07:25:00|13557.3|13556.3|13562.3|13561.3|13567.8|13566.8|13556.8|13555.6|1385
1657092600000|2022-07-06 07:30:00|13562.5|13561.5|13558.5|13557.5|13570|13569|13557.9|13556.8|1348
1657092900000|2022-07-06 07:35:00|13558.6|13557.6|13552.8|13551.8|13561.5|13560.5|13551.3|13550.3|971
1657093200000|2022-07-06 07:40:00|13552.7|13551.7|13558.6|13557.6|13558.7|13557.6|13551.3|13550.3|992
1657093500000|2022-07-06 07:45:00|13558.9|13557.9|13552.4|13551.4|13558.9|13557.9|13551.2|13550.2|793
1657093800000|2022-07-06 07:50:00|13552.5|13551.5|13549.6|13548.6|13554.1|13553.1|13544.4|13543.4|930
1657094100000|2022-07-06 07:55:00|13549.7|13548.7|13543.5|13542.5|13551|13549.9|13542.8|13541.9|920
1657094400000|2022-07-06 08:00:00|13543.4|13542.4|13537.9|13536.9|13547.9|13546.9|13536.4|13535.4|911
1657094700000|2022-07-06 08:05:00|13538|13537|13532.3|13531.3|13538|13537|13524.9|13523.7|1280
1657095000000|2022-07-06 08:10:00|13532.5|13531.5|13533.9|13532.9|13539.9|13538.9|13532.1|13531.1|1067
1657095300000|2022-07-06 08:15:00|13534|13533|13525.3|13524.3|13534|13533|13525.1|13524.2|946
1657095600000|2022-07-06 08:20:00|13525.2|13524.2|13530|13528.4|13533|13532|13524.2|13523.3|1331
1657095900000|2022-07-06 08:25:00|13529.7|13528.7|13521.3|13520.3|13529.7|13528.7|13521.3|13520.1|1011
1657096200000|2022-07-06 08:30:00|13521.1|13520.1|13525|13524|13526.5|13525.6|13520.2|13518.9|866
1657096500000|2022-07-06 08:35:00|13524.9|13523.9|13523.8|13522.8|13530.4|13529.4|13521.4|13520.5|893
1657096800000|2022-07-06 08:40:00|13523.6|13522.6|13509.5|13508.5|13523.6|13522.6|13507|13506|1051
1657097100000|2022-07-06 08:45:00|13509.6|13508.6|13516.1|13515.1|13517.9|13516.9|13509.4|13507.8|1090
1657097400000|2022-07-06 08:50:00|13516.5|13514.9|13523.2|13522.2|13526.9|13525.9|13515.7|13514.4|1221
1657097700000|2022-07-06 08:55:00|13523.3|13522.3|13521.7|13520.7|13525.8|13524.8|13520.7|13519.8|690
1657098000000|2022-07-06 09:00:00|13522.1|13521.1|13521|13520|13525|13524|13516.2|13515.3|819
1657098300000|2022-07-06 09:05:00|13520.9|13519.9|13520.8|13519.8|13524.9|13523.9|13518.2|13517.2|1073
1657098600000|2022-07-06 09:10:00|13520.7|13519.7|13521.7|13520.7|13525.9|13524.9|13518.9|13517.9|1102
1657098900000|2022-07-06 09:15:00|13521.5|13520.5|13534.1|13533.1|13535.3|13534.4|13518.7|13517.7|1161
1657099200000|2022-07-06 09:20:00|13534|13533|13539.5|13538.5|13542.6|13541.7|13533.4|13532.4|1055
1657099500000|2022-07-06 09:25:00|13538.9|13537.9|13535|13534|13540.8|13539.8|13533.8|13532.6|1101
1657099800000|2022-07-06 09:30:00|13535.2|13534.2|13529.3|13527.7|13535.2|13534.2|13527.3|13526.3|1042
1657100100000|2022-07-06 09:35:00|13528.9|13527.5|13528.2|13527.2|13529.4|13528.4|13525|13524|760
1657100400000|2022-07-06 09:40:00|13528.1|13527.1|13527.3|13526.3|13529.8|13528.9|13522.2|13521.2|977
1657100700000|2022-07-06 09:45:00|13527.4|13526.4|13529.6|13528.6|13531.9|13530.9|13526.4|13525.2|988
1657101000000|2022-07-06 09:50:00|13529.7|13528.7|13534|13533|13535.2|13534.3|13527.9|13526.8|895
1657101300000|2022-07-06 09:55:00|13533.9|13532.9|13532.7|13531.7|13536.8|13535.9|13532.7|13531.7|957
1657101600000|2022-07-06 10:00:00|13532.6|13531.6|13528.7|13527.7|13534|13533|13527.6|13526.8|902
1657101900000|2022-07-06 10:05:00|13528.8|13527.8|13533|13531.5|13534.7|13533.4|13528.7|13527.7|834
1657102200000|2022-07-06 10:10:00|13532.6|13531.6|13533.9|13532.9|13536.4|13535.7|13531.7|13530.7|897
1657102500000|2022-07-06 10:15:00|13533.7|13533|13529.7|13528.7|13535.5|13534.5|13529.7|13528.7|738
1657102800000|2022-07-06 10:20:00|13529.8|13528.8|13530.6|13529.6|13530.9|13529.9|13527.1|13526.4|831
1657103100000|2022-07-06 10:25:00|13530.7|13529.7|13530.9|13529.9|13535.6|13534.4|13529|13528|1009
1657103400000|2022-07-06 10:30:00|13530.8|13529.8|13545.6|13543.9|13545.8|13544.2|13530.5|13529.5|1246
1657103700000|2022-07-06 10:35:00|13545.7|13543.8|13544.2|13543.2|13549.8|13548.9|13541.6|13540.6|1052
1657104000000|2022-07-06 10:40:00|13544.1|13543.1|13541.4|13540.4|13544.1|13543.1|13539|13538|982
1657104300000|2022-07-06 10:45:00|13541.5|13540.5|13535.6|13534.6|13541.7|13540.5|13535.5|13534.5|732
1657104600000|2022-07-06 10:50:00|13535.8|13534.8|13541.6|13540.6|13542.8|13541.5|13535.7|13534.7|954
1657104900000|2022-07-06 10:55:00|13541.4|13540.4|13539.9|13538.3|13543.3|13542|13538.2|13536.9|1042
1657105200000|2022-07-06 11:00:00|13539.5|13538.5|13541.4|13540.4|13542.8|13541.8|13534.6|13533.4|899
1657105500000|2022-07-06 11:05:00|13541.5|13540.5|13540.1|13538.6|13543.4|13542.4|13539|13538|932
1657105800000|2022-07-06 11:10:00|13539.8|13538.8|13549.9|13548.9|13550.3|13549.1|13539.3|13538.3|869
1657106100000|2022-07-06 11:15:00|13550|13549|13545.6|13544.6|13550.7|13549.7|13545.3|13544.4|754
1657106400000|2022-07-06 11:20:00|13545.5|13544.5|13543.7|13542.7|13546.4|13545.4|13542.7|13541.7|754
1657106700000|2022-07-06 11:25:00|13543.6|13542.6|13543.3|13542.3|13549|13547.8|13542.6|13541.4|789
1657107000000|2022-07-06 11:30:00|13543.1|13542.1|13539.7|13538.7|13543.5|13542.4|13537.8|13536.8|735
1657107300000|2022-07-06 11:35:00|13539.8|13538.8|13540.3|13539.3|13542.1|13540.9|13536.9|13535.9|925
1657107600000|2022-07-06 11:40:00|13540|13539|13529.2|13528.2|13541|13540|13528.1|13527.4|950
1657107900000|2022-07-06 11:45:00|13528.9|13528.1|13527.9|13526.9|13530.2|13529.2|13522.7|13522|1120
1657108200000|2022-07-06 11:50:00|13527.8|13526.8|13526.9|13525.9|13529.1|13527.8|13523.7|13522.4|1100
1657108500000|2022-07-06 11:55:00|13527|13526|13525.7|13524.7|13530.1|13529|13522.8|13522|1031
1657108800000|2022-07-06 12:00:00|13525.8|13524.8|13527.7|13526.7|13528.9|13527.7|13520.4|13519.4|1004
1657109100000|2022-07-06 12:05:00|13527.6|13526.6|13531.7|13530.7|13533.7|13532.7|13526.9|13525.8|954
1657109400000|2022-07-06 12:10:00|13531.6|13530.6|13533.1|13532.1|13533.9|13532.9|13527.5|13526.5|909
1657109700000|2022-07-06 12:15:00|13533|13532.3|13528.7|13527.7|13536.2|13535.2|13528.6|13527.7|962
1657110000000|2022-07-06 12:20:00|13528.4|13527.2|13514.9|13513.9|13528.4|13527.3|13513.4|13512.6|1435
1657110300000|2022-07-06 12:25:00|13514.8|13513.8|13516.2|13515.2|13518.9|13517.7|13507.1|13505.6|1379
1657110600000|2022-07-06 12:30:00|13516.4|13515.4|13506.4|13504.8|13516.5|13515.5|13506|13504.7|1620
1657110900000|2022-07-06 12:35:00|13506.2|13504.6|13510.6|13509.6|13513|13511.9|13495.6|13494.6|1628
1657111200000|2022-07-06 12:40:00|13510.7|13509.7|13519.7|13518.7|13523.1|13521.6|13510.4|13509.4|1807
1657111500000|2022-07-06 12:45:00|13520.2|13518.6|13522.5|13521.5|13526.3|13524.9|13516.8|13515.8|1516
1657111800000|2022-07-06 12:50:00|13522.6|13521.6|13518.2|13517.2|13524.8|13523.2|13514.5|13513.1|1578
1657112100000|2022-07-06 12:55:00|13518.3|13517.3|13516.2|13514.5|13522.1|13520.7|13514.3|13512.9|1731
1657112400000|2022-07-06 13:00:00|13516.7|13515.7|13511|13510|13520.4|13519.4|13508.3|13507.3|1437
1657112700000|2022-07-06 13:05:00|13511.1|13510.1|13507.4|13506.4|13514.4|13513.1|13506.7|13505.5|1220
1657113000000|2022-07-06 13:10:00|13507.6|13506.6|13507.2|13505.7|13507.9|13506.8|13497|13495.5|1395
1657113300000|2022-07-06 13:15:00|13507.1|13506.1|13507.4|13506.4|13510.9|13509.4|13500.6|13499.4|1491
1657113600000|2022-07-06 13:20:00|13507.5|13506.5|13510.5|13509.5|13516.4|13515.1|13507|13506|1328
1657113900000|2022-07-06 13:25:00|13510.3|13509.3|13513.7|13512.7|13515.3|13514.3|13504.7|13503.7|1349
1657114200000|2022-07-06 13:30:00|13513.6|13512.6|13512.2|13511.2|13518.3|13517.2|13510.1|13509.1|1678
1657114500000|2022-07-06 13:35:00|13512.3|13511.3|13514.2|13513.2|13517.3|13516.1|13509.6|13508.1|1538
1657114800000|2022-07-06 13:40:00|13514.7|13513|13509.8|13508.8|13515.7|13514.7|13504.4|13503.4|1518
1657115100000|2022-07-06 13:45:00|13510.3|13509.3|13531.8|13530.8|13536.5|13535.3|13510.3|13509.3|1931
1657115400000|2022-07-06 13:50:00|13531.9|13530.9|13538.6|13537.6|13540.2|13539.5|13529.1|13528.1|1799
1657115700000|2022-07-06 13:55:00|13538.5|13537.5|13534.8|13529.6|13541.5|13540.5|13531.7|13529.5|1605
1657116000000|2022-07-06 14:00:00|13538.8|13532.8|13582.2|13581.2|13590.1|13588.6|13538.8|13532.8|2438
1657116300000|2022-07-06 14:05:00|13582.6|13581.1|13595.2|13593.6|13601.4|13600.4|13575.1|13574.1|2298
1657116600000|2022-07-06 14:10:00|13595|13594|13585.1|13584.1|13597.7|13596.5|13575.5|13573.9|2219
1657116900000|2022-07-06 14:15:00|13585.4|13583.8|13578.5|13576.8|13599.9|13598.8|13577.5|13576.3|2132
1657117200000|2022-07-06 14:20:00|13578.4|13576.9|13572.6|13571.6|13585.2|13583.5|13569.2|13567.8|2083
1657117500000|2022-07-06 14:25:00|13573.2|13572.2|13575.8|13574.8|13578.8|13577.3|13570.2|13568.7|1820
1657117800000|2022-07-06 14:30:00|13576.1|13574.6|13570.8|13569.2|13576.1|13574.6|13562.8|13561.1|1847
1657118100000|2022-07-06 14:35:00|13571|13569.4|13578.8|13577.8|13580.9|13579.9|13565.9|13564.6|1784
1657118400000|2022-07-06 14:40:00|13578.9|13577.9|13579|13577.4|13586.6|13585.3|13576.6|13575.6|1710
1657118700000|2022-07-06 14:45:00|13578.7|13577.7|13576.6|13575|13581.2|13579.9|13573.6|13572.5|1619
1657119000000|2022-07-06 14:50:00|13576.1|13575.1|13567.1|13566.1|13579.8|13578.8|13564.3|13562.9|1683
1657119300000|2022-07-06 14:55:00|13567.2|13565.7|13567.5|13566.5|13570.3|13569.6|13558.7|13557.3|1686
1657119600000|2022-07-06 15:00:00|13567.4|13566.4|13563|13562|13568.6|13567.5|13562.9|13561.7|1708
1657119900000|2022-07-06 15:05:00|13563.1|13561.6|13565.5|13564.5|13571.3|13570.1|13562.9|13561.6|1611
1657120200000|2022-07-06 15:10:00|13565.8|13564.2|13559.8|13558.8|13569.2|13568.1|13553.4|13552.4|1955
1657120500000|2022-07-06 15:15:00|13559.7|13558.7|13574.8|13573|13575.4|13574.3|13555.5|13554.1|1855
1657120800000|2022-07-06 15:20:00|13574.7|13572.9|13578.1|13576.4|13579.1|13577.9|13571.6|13570.4|1541
1657121100000|2022-07-06 15:25:00|13578|13576.7|13579.2|13578.2|13580.5|13579.6|13575.4|13574.2|1386
1657121400000|2022-07-06 15:30:00|13579.1|13578.1|13574|13573|13580|13579|13571.4|13570.2|1140
1657121700000|2022-07-06 15:35:00|13574.3|13572.8|13569.8|13568.8|13578.5|13577.3|13569.5|13568.1|1167
1657122000000|2022-07-06 15:40:00|13569.9|13568.9|13579.2|13578.2|13579.8|13578.8|13569.8|13568.6|1062
1657122300000|2022-07-06 15:45:00|13579|13578|13575.3|13574.6|13583.4|13582|13573.9|13572.9|1332
1657122600000|2022-07-06 15:50:00|13575.2|13574.3|13570|13569.3|13575.8|13574.6|13568.5|13567.3|1230
1657122900000|2022-07-06 15:55:00|13570.2|13569.2|13567.2|13566.2|13570.9|13569.8|13565|13564.3|1066
1657123200000|2022-07-06 16:00:00|13567.4|13565.9|13574.4|13572.7|13574.7|13573.4|13565.9|13564.9|1087
1657123500000|2022-07-06 16:05:00|13574.5|13572.2|13565.8|13565.1|13574.5|13572.8|13565.2|13564.2|1108
1657123800000|2022-07-06 16:10:00|13566|13565|13565.3|13563.7|13570|13568.9|13564.8|13563.4|1029
1657124100000|2022-07-06 16:15:00|13565.1|13563.6|13572.4|13571.4|13572.8|13571.5|13563|13561.8|898
1657124400000|2022-07-06 16:20:00|13572.3|13571.6|13574.2|13572.6|13576.4|13575.6|13571.1|13570.1|1053
1657124700000|2022-07-06 16:25:00|13573.9|13572.9|13569.2|13568.5|13574.7|13573.4|13568.8|13567.5|884
1657125000000|2022-07-06 16:30:00|13569.1|13568.4|13572|13571.3|13574.4|13573.5|13569.1|13568.4|884
1657125300000|2022-07-06 16:35:00|13572.1|13571.4|13569.7|13568.7|13572.8|13571.9|13566.7|13565.6|888
1657125600000|2022-07-06 16:40:00|13569.6|13568.6|13572.7|13571.7|13573.6|13572.4|13569.4|13568.4|1066
1657125900000|2022-07-06 16:45:00|13573|13571.4|13572.3|13571.3|13573.3|13572.4|13569.1|13568.1|578
1657126200000|2022-07-06 16:50:00|13572.2|13571.2|13570.4|13569.7|13573.5|13572.5|13570.2|13569|736
1657126500000|2022-07-06 16:55:00|13570.3|13569.3|13575.3|13574.6|13576.5|13575.3|13569.7|13568.4|906
1657126800000|2022-07-06 17:00:00|13575.7|13574.3|13574.3|13573.3|13576.7|13575.9|13573.7|13572.8|785
1657127100000|2022-07-06 17:05:00|13574.2|13573.2|13575|13574.3|13578.9|13578.1|13574.1|13573.2|650
1657127400000|2022-07-06 17:10:00|13575.4|13574.4|13575.3|13574.3|13578.9|13578.2|13575.1|13574.2|845
1657127700000|2022-07-06 17:15:00|13575|13574.5|13577|13576|13579.8|13578.7|13574.7|13573.9|652
1657128000000|2022-07-06 17:20:00|13576.9|13575.9|13576.3|13574.7|13578.7|13577.7|13574.8|13573.5|764
1657128300000|2022-07-06 17:25:00|13576|13574.8|13572.7|13571.7|13577.4|13576.1|13572.2|13571.1|928
1657128600000|2022-07-06 17:30:00|13572.9|13571.9|13570.3|13569.3|13573.4|13572|13569.8|13568.6|736
1657128900000|2022-07-06 17:35:00|13570.4|13569.4|13572.2|13570.6|13574.2|13573.3|13570.2|13569|575
1657129200000|2022-07-06 17:40:00|13571.9|13570.9|13574.5|13573.5|13574.9|13573.6|13571|13569.6|692
1657129500000|2022-07-06 17:45:00|13574.9|13573.3|13575.3|13574.3|13577.3|13576|13572.2|13570.9|857
1657129800000|2022-07-06 17:50:00|13575.2|13574.2|13571.7|13570.1|13576|13575|13569.9|13568.6|934
1657130100000|2022-07-06 17:55:00|13571.6|13570|13570.9|13565.4|13572.2|13570.5|13565.6|13562.9|1381
1657130400000|2022-07-06 18:00:00|13571.1|13565.6|13564.4|13562.7|13596|13590|13562.4|13560|2371
1657130700000|2022-07-06 18:05:00|13564.3|13562.6|13579.2|13577.6|13581.3|13579.7|13556.6|13554.8|2096
1657131000000|2022-07-06 18:10:00|13579.4|13577.7|13573.4|13571.8|13579.6|13578.3|13568.5|13567|1818
1657131300000|2022-07-06 18:15:00|13573.3|13572.4|13595.1|13593|13596.6|13595.2|13572.5|13571.4|1674
1657131600000|2022-07-06 18:20:00|13594.9|13593.2|13597.1|13596.1|13597.4|13596.3|13591.3|13590|1351
1657131900000|2022-07-06 18:25:00|13597.2|13596.2|13591.5|13589.9|13598.5|13597.3|13587.8|13586.4|1442
1657132200000|2022-07-06 18:30:00|13591.2|13590|13593.9|13592.9|13597.5|13596.2|13590.8|13589.6|1136
1657132500000|2022-07-06 18:35:00|13593.6|13592.6|13594.3|13593.3|13596.4|13595.1|13591|13589.8|1443
1657132800000|2022-07-06 18:40:00|13594.2|13593.2|13592.4|13590.8|13595.7|13594.2|13588.9|13587.7|1298
1657133100000|2022-07-06 18:45:00|13592.3|13591.1|13595.5|13593.8|13596.4|13594.9|13591.3|13590|1297
1657133400000|2022-07-06 18:50:00|13595.6|13593.9|13595.4|13594.4|13597.2|13596.1|13592.4|13591|1325
1657133700000|2022-07-06 18:55:00|13595.8|13594.1|13597.1|13596.1|13598.4|13597.1|13592.7|13591.2|1174
1657134000000|2022-07-06 19:00:00|13597|13596.3|13598.9|13597.9|13601.4|13600|13595.7|13594.3|1084
1657134300000|2022-07-06 19:05:00|13599.6|13598.6|13592.5|13591.5|13600.6|13599.5|13592.5|13591.2|1090
1657134600000|2022-07-06 19:10:00|13593|13591.4|13597.6|13596.6|13598|13597.2|13591.6|13590.4|1163
1657134900000|2022-07-06 19:15:00|13597.7|13596.7|13596.1|13595.1|13597.8|13596.9|13592|13590.8|703
1657135200000|2022-07-06 19:20:00|13596.3|13595.3|13594.7|13593.7|13597.1|13595.9|13593.8|13592.8|750
1657135500000|2022-07-06 19:25:00|13594.6|13593.6|13593|13592|13596|13594.8|13592.7|13591.6|604
1657135800000|2022-07-06 19:30:00|13592.9|13591.9|13595.4|13594.4|13595.8|13594.6|13592|13591|622
1657136100000|2022-07-06 19:35:00|13595.3|13594.3|13591.6|13590.6|13596|13595.3|13591.4|13590.4|685
1657136400000|2022-07-06 19:40:00|13591.7|13591|13593.8|13592.8|13593.8|13592.8|13591|13590.1|757
1657136700000|2022-07-06 19:45:00|13593.7|13592.7|13591.8|13590.8|13594.1|13593.1|13590.2|13589.2|569
1657137000000|2022-07-06 19:50:00|13591.9|13590.9|13591.7|13590.7|13595.7|13594.7|13591.2|13590|685
1657137300000|2022-07-06 19:55:00|13591.8|13590.8|13587.5|13586.5|13595.2|13594.3|13586.6|13585.4|909
1657137600000|2022-07-06 20:00:00|13587.4|13586.4|13590.2|13589.2|13590.5|13589.3|13584.5|13583.5|680
1657137900000|2022-07-06 20:05:00|13590.1|13589.1|13589.8|13588.8|13590.3|13589.4|13587.4|13586.4|397
1657138200000|2022-07-06 20:10:00|13589.6|13588.6|13586.8|13585.8|13589.7|13588.7|13584.8|13583.5|560
1657138500000|2022-07-06 20:15:00|13586.9|13585.9|13587.6|13586.6|13588.3|13587.1|13585.8|13584.5|480
1657138800000|2022-07-06 20:20:00|13587.5|13586.5|13587.2|13586.2|13588.8|13587.6|13585.8|13584.5|384
1657139100000|2022-07-06 20:25:00|13587|13586|13587.5|13586.5|13589.3|13588.2|13586.9|13585.7|477
1657139400000|2022-07-06 20:30:00|13587.2|13586.2|13586.9|13585.9|13589.8|13588.3|13586.1|13584.6|482
1657139700000|2022-07-06 20:35:00|13587.2|13585.6|13587.6|13586.6|13589.3|13588.1|13586.7|13585.4|514
1657140000000|2022-07-06 20:40:00|13588.2|13586.3|13592.3|13590.7|13592.4|13591.2|13587.3|13586.1|637
1657140300000|2022-07-06 20:45:00|13592.6|13590.8|13591.6|13589.8|13594.5|13592.7|13590.9|13589.5|492
1657140600000|2022-07-06 20:50:00|13591.5|13589.9|13593.1|13590.1|13594.4|13592.5|13590.7|13589.2|586
1657140900000|2022-07-06 20:55:00|13593.2|13590.5|13597.6|13591.6|13598.4|13592.4|13592.5|13589.2|557
1657141200000|2022-07-06 21:00:00|13599|13593|13600.9|13594.9|13601.1|13595.1|13598.3|13592.3|38
1657141500000|2022-07-06 21:05:00|13600.7|13594.7|13599.2|13593.2|13600.7|13594.7|13598|13592|67
1657141800000|2022-07-06 21:10:00|13598.9|13592.9|13591.9|13588.2|13600.1|13594.1|13591.9|13587.2|341
1657142100000|2022-07-06 21:15:00|13592.9|13588.3|13593.4|13589.8|13595.4|13589.9|13591.8|13587.2|1043
1657142400000|2022-07-06 21:20:00|13593.3|13589.7|13593.9|13589.7|13596.7|13590.7|13593|13589|1445
1657142700000|2022-07-06 21:25:00|13594.5|13588.9|13594.1|13590|13596.2|13590.4|13592.5|13588.9|246
1657143000000|2022-07-06 21:30:00|13594.3|13590.1|13593.6|13590.5|13594.6|13590.6|13593.4|13589.9|152
1657143300000|2022-07-06 21:35:00|13593.5|13590.3|13595.4|13591.3|13596|13591.7|13593.2|13590|229
1657143600000|2022-07-06 21:40:00|13595.3|13591.2|13594.6|13591.9|13596.4|13592.1|13594|13590.2|227
1657143900000|2022-07-06 21:45:00|13595.5|13592|13595.2|13591.7|13596.1|13592|13594.4|13591.1|143
1657144200000|2022-07-06 21:50:00|13595.1|13591.4|13594.7|13591.7|13596.2|13591.9|13594.4|13590.4|117
1657144500000|2022-07-06 21:55:00|13594.5|13591.5|13594.7|13590.8|13596.1|13592.2|13594.4|13589.8|491
1657144800000|2022-07-06 22:00:00|13595.3|13590.6|13591|13587.4|13596.3|13591.1|13588.4|13585.8|902
1657145100000|2022-07-06 22:05:00|13591.1|13587.7|13591.5|13588.7|13592.2|13589|13590|13587.3|850
1657145400000|2022-07-06 22:10:00|13591.6|13588.8|13592.9|13590.4|13596.8|13594.1|13591.3|13588.8|1146
1657145700000|2022-07-06 22:15:00|13593.1|13590.5|13589.7|13587.9|13593.4|13590.7|13587.6|13585.7|932
1657146000000|2022-07-06 22:20:00|13589.9|13587.8|13591.7|13589.5|13591.9|13589.8|13589|13587.3|803
1657146300000|2022-07-06 22:25:00|13591.8|13589.6|13586.2|13584.4|13591.8|13589.7|13586|13584.3|1893
1657146600000|2022-07-06 22:30:00|13586.4|13584.5|13585|13584|13586.9|13585.2|13578.8|13577.2|1114
1657146900000|2022-07-06 22:35:00|13585.2|13584.2|13585.9|13584.9|13587.6|13586.1|13583.8|13582.3|491
1657147200000|2022-07-06 22:40:00|13586.4|13583.9|13589.9|13589.2|13591.2|13589.9|13585.8|13583.9|615
1657147500000|2022-07-06 22:45:00|13589.3|13588.3|13590.6|13589.6|13590.9|13589.6|13588.4|13586.5|419
1657147800000|2022-07-06 22:50:00|13590.5|13589.5|13589.4|13588.4|13591.9|13590.4|13589|13587.8|410
1657148100000|2022-07-06 22:55:00|13590.3|13588.7|13589.2|13588.2|13590.7|13589.1|13589|13587.7|1083
1657148400000|2022-07-06 23:00:00|13589.5|13587.9|13606.9|13605|13608.1|13607.1|13589.5|13587.8|825
1657148700000|2022-07-06 23:05:00|13606.7|13604.9|13605.7|13604.7|13610|13609|13602.5|13601.1|906
1657149000000|2022-07-06 23:10:00|13606.4|13604.9|13608.4|13607.4|13610.4|13609.1|13604.4|13603.4|693
1657149300000|2022-07-06 23:15:00|13608.6|13607.9|13606.1|13605.1|13613.9|13612.7|13604.9|13603.6|578
1657149600000|2022-07-06 23:20:00|13606.4|13604.8|13605.2|13604.2|13607.4|13606.2|13601.2|13600.2|370
1657149900000|2022-07-06 23:25:00|13604.5|13603.5|13602.9|13602.2|13605|13603.6|13602|13601|321
1657150200000|2022-07-06 23:30:00|13603|13602|13598.7|13597.7|13604.7|13603.7|13596.8|13595.7|508
1657150500000|2022-07-06 23:35:00|13598.9|13597.4|13595.7|13594.7|13601|13599.8|13594.7|13593.7|530
1657150800000|2022-07-06 23:40:00|13596|13594.5|13599|13598|13599.1|13598.3|13595.3|13594|463
1657151100000|2022-07-06 23:45:00|13598.9|13598.2|13599.8|13598.8|13603|13602.2|13597.8|13596.9|591
1657151400000|2022-07-06 23:50:00|13600|13599|13597.7|13596.7|13601.3|13600.1|13597.1|13596.1|541
1657151700000|2022-07-06 23:55:00|13597.6|13596.6|13595.9|13595.2|13598.3|13597.3|13594.6|13593.7|461
1657152000000|2022-07-07 00:00:00|13595.7|13595|13589|13588|13607.2|13606.4|13587.3|13586.3|1292
1657152300000|2022-07-07 00:05:00|13588.9|13588.2|13590|13589|13590.8|13590.1|13584.2|13583.1|1086
1657152600000|2022-07-07 00:10:00|13589.9|13588.9|13589.7|13589|13594|13593|13585.4|13584.6|828
1657152900000|2022-07-07 00:15:00|13589.6|13588.9|13585|13584|13589.7|13588.9|13583.3|13582.5|788
1657153200000|2022-07-07 00:20:00|13585.1|13584.1|13587.3|13586.3|13589.8|13589.1|13583.8|13583|755
1657153500000|2022-07-07 00:25:00|13587.2|13586.2|13585.3|13584.3|13587.3|13586.3|13582.1|13581.3|569
1657153800000|2022-07-07 00:30:00|13585.2|13584.2|13590.2|13589.5|13591|13590.2|13585.2|13584.2|677
1657154100000|2022-07-07 00:35:00|13590.3|13589.6|13591|13590|13591.1|13590.2|13588.7|13587.9|623
1657154400000|2022-07-07 00:40:00|13591.1|13590.1|13594.6|13593.6|13597.3|13596.6|13590.9|13590.1|676
1657154700000|2022-07-07 00:45:00|13594.5|13593.5|13595.6|13594.6|13597|13596|13592.8|13592|582
1657155000000|2022-07-07 00:50:00|13595.5|13594.5|13584|13583|13597.7|13596.9|13583.9|13582.8|1164
1657155300000|2022-07-07 00:55:00|13584.1|13583.1|13577.1|13576.1|13585.5|13584.5|13575.8|13574.9|995
1657155600000|2022-07-07 01:00:00|13577.2|13576.2|13568.2|13567.2|13578.3|13577.4|13566.4|13565.7|1273
1657155900000|2022-07-07 01:05:00|13568.3|13567.3|13567.9|13566.9|13572.7|13571.7|13562.3|13561.6|904
1657156200000|2022-07-07 01:10:00|13567.8|13566.8|13568|13567|13570.1|13569.1|13563.6|13562.7|1026
1657156500000|2022-07-07 01:15:00|13567.7|13566.7|13560.8|13559.8|13569.2|13568.2|13559.7|13558.7|821
1657156800000|2022-07-07 01:20:00|13560.7|13559.7|13560|13559|13564.5|13563.7|13555.4|13554.7|966
1657157100000|2022-07-07 01:25:00|13560.2|13559.2|13566.1|13565.1|13566.2|13565.5|13559.5|13558.5|831
1657157400000|2022-07-07 01:30:00|13566|13565|13569|13568|13571.3|13570.3|13565.9|13564.9|934
1657157700000|2022-07-07 01:35:00|13568.9|13567.9|13566.5|13565.5|13570.3|13569.5|13565.5|13564.6|771
1657158000000|2022-07-07 01:40:00|13566.3|13565.6|13566|13565|13566.8|13566|13560.4|13559.4|845
1657158300000|2022-07-07 01:45:00|13565.9|13564.9|13567.7|13566.7|13571|13570.1|13565.6|13564.7|740
1657158600000|2022-07-07 01:50:00|13567.6|13566.6|13579.4|13578.4|13580.3|13579.6|13567.6|13566.6|912
1657158900000|2022-07-07 01:55:00|13579.3|13578.3|13577.9|13576.9|13583.2|13582.2|13575.4|13574.6|962
1657159200000|2022-07-07 02:00:00|13577.8|13576.8|13572.9|13571.9|13580.9|13579.9|13572.5|13571.7|893
1657159500000|2022-07-07 02:05:00|13573|13572|13568.8|13567.8|13575.1|13574.4|13567.2|13566.4|800
1657159800000|2022-07-07 02:10:00|13568.9|13567.9|13567.1|13566.1|13569.9|13568.9|13565.4|13564.4|749
1657160100000|2022-07-07 02:15:00|13567|13566.3|13569|13568|13572.7|13571.7|13566.6|13565.6|762
1657160400000|2022-07-07 02:20:00|13569.1|13568.1|13566.9|13565.9|13571.6|13570.6|13565.5|13564.5|665
1657160700000|2022-07-07 02:25:00|13566.8|13565.8|13561.6|13560.9|13568.1|13567.2|13561.5|13560.7|602
1657161000000|2022-07-07 02:30:00|13561.7|13560.7|13563.7|13562.7|13566.4|13565.6|13561.6|13560.7|649
1657161300000|2022-07-07 02:35:00|13563.8|13562.8|13563.3|13562.3|13565|13564.1|13559.5|13558.7|682
1657161600000|2022-07-07 02:40:00|13563.4|13562.7|13566.5|13565.5|13567.2|13566.3|13562|13561.1|760
1657161900000|2022-07-07 02:45:00|13566.4|13565.4|13569.7|13568.7|13569.9|13569|13564.2|13563.4|602
1657162200000|2022-07-07 02:50:00|13569.8|13568.8|13568.9|13567.9|13573.7|13572.9|13568|13567.1|728
1657162500000|2022-07-07 02:55:00|13569|13568|13576.7|13575.7|13577.2|13576.2|13566.6|13565.7|929
1657162800000|2022-07-07 03:00:00|13576.6|13575.6|13572.4|13571.4|13578.6|13577.6|13569.9|13568.9|780
1657163100000|2022-07-07 03:05:00|13572.5|13571.5|13574.8|13573.8|13575.6|13574.4|13571.8|13570.9|617
1657163400000|2022-07-07 03:10:00|13574.9|13573.9|13579.3|13578.3|13580.2|13579.2|13574.1|13573.1|643
1657163700000|2022-07-07 03:15:00|13579.2|13578.2|13578.7|13577.7|13580.9|13580.2|13578|13577|467
1657164000000|2022-07-07 03:20:00|13578.6|13577.6|13577.1|13576.1|13578.9|13578.1|13576.1|13575.2|507
1657164300000|2022-07-07 03:25:00|13577.8|13577.1|13576.3|13575.3|13578.4|13577.7|13574.1|13573.1|590
1657164600000|2022-07-07 03:30:00|13576.1|13575.1|13572.5|13571.5|13576.4|13575.4|13571.4|13570.5|695
1657164900000|2022-07-07 03:35:00|13572.6|13571.6|13572.2|13571.2|13574.6|13573.7|13571.6|13570.7|465
1657165200000|2022-07-07 03:40:00|13572.3|13571.3|13574.3|13573.3|13576.4|13575.4|13571.5|13570.5|510
1657165500000|2022-07-07 03:45:00|13574.2|13573.2|13574.6|13573.6|13576.9|13575.9|13573.7|13572.8|394
1657165800000|2022-07-07 03:50:00|13574.7|13573.7|13574.3|13573.6|13574.8|13573.8|13572.1|13571|432
1657166100000|2022-07-07 03:55:00|13574.6|13573.5|13574|13573|13576.4|13575.5|13572.6|13571.6|430
1657166400000|2022-07-07 04:00:00|13573.7|13572.7|13575|13574|13575.3|13574.6|13572.5|13571.8|397
1657166700000|2022-07-07 04:05:00|13574.9|13573.9|13573.4|13572.7|13577.2|13576.4|13573.2|13572.5|421
1657167000000|2022-07-07 04:10:00|13573.5|13572.8|13574.2|13573.2|13575|13574|13572.6|13571.7|356
1657167300000|2022-07-07 04:15:00|13574|13573|13571.5|13570.5|13575.2|13574.3|13571.4|13570.2|340
1657167600000|2022-07-07 04:20:00|13571.6|13570.6|13568.9|13568.2|13571.6|13570.8|13567.9|13566.9|411
1657167900000|2022-07-07 04:25:00|13569.1|13568.1|13566|13565.3|13569.3|13568.6|13565.1|13564.4|331
1657168200000|2022-07-07 04:30:00|13566.2|13565.2|13564.3|13563.3|13568.4|13567.4|13562.9|13562.2|441
1657168500000|2022-07-07 04:35:00|13564.4|13563.4|13561.8|13560.8|13565.2|13564.4|13560.8|13559.8|526
1657168800000|2022-07-07 04:40:00|13561.7|13560.7|13563.1|13562.4|13565.1|13564.3|13561.6|13560.6|562
1657169100000|2022-07-07 04:45:00|13563.5|13562.8|13568.1|13567.1|13568.6|13567.9|13563.3|13562.5|667
1657169400000|2022-07-07 04:50:00|13568.2|13567.2|13564.7|13563.7|13568.3|13567.3|13564.3|13563.3|362
1657169700000|2022-07-07 04:55:00|13564.8|13563.8|13568.8|13567.8|13569.3|13568.3|13564.7|13563.7|383
1657170000000|2022-07-07 05:00:00|13568.7|13567.7|13571.2|13570.2|13574.1|13573.2|13567.9|13567.2|662
1657170300000|2022-07-07 05:05:00|13571.1|13570.1|13572.8|13571.8|13574.3|13573.6|13570.8|13570|471
1657170600000|2022-07-07 05:10:00|13572.9|13571.9|13581.8|13580.8|13582.6|13581.9|13570.9|13570|592
1657170900000|2022-07-07 05:15:00|13581.7|13580.7|13577.5|13576.5|13582|13581.3|13577|13576.2|743
1657171200000|2022-07-07 05:20:00|13577.4|13576.4|13576.3|13575.3|13580.5|13579.7|13575.9|13575|820
1657171500000|2022-07-07 05:25:00|13576.4|13575.4|13575|13574|13578.2|13577.3|13574.1|13573.4|500
1657171800000|2022-07-07 05:30:00|13575.1|13574.1|13571.9|13570.9|13575.6|13574.9|13571.3|13570.4|667
1657172100000|2022-07-07 05:35:00|13571.8|13570.8|13571.1|13570.1|13573.9|13572.9|13570.7|13569.7|442
1657172400000|2022-07-07 05:40:00|13571.3|13570.6|13568.3|13567.3|13571.7|13570.7|13567.8|13566.9|477
1657172700000|2022-07-07 05:45:00|13568.5|13567.5|13568.7|13567.7|13571.6|13570.9|13567.9|13567.1|524
1657173000000|2022-07-07 05:50:00|13568.6|13567.6|13576.5|13575.5|13576.6|13575.7|13568|13567.3|625
1657173300000|2022-07-07 05:55:00|13576.4|13575.4|13590|13589|13594.4|13593.4|13575.4|13574.4|1292
1657173600000|2022-07-07 06:00:00|13589.8|13588.8|13585.1|13584.1|13590.3|13589.3|13582.7|13581.7|1236
1657173900000|2022-07-07 06:05:00|13585.2|13584.2|13585.3|13584.3|13586.5|13585.5|13580.9|13580|889
1657174200000|2022-07-07 06:10:00|13585.4|13584.4|13583.3|13582.3|13588|13587.2|13581.8|13580.8|859
1657174500000|2022-07-07 06:15:00|13583.4|13582.4|13586.3|13585.3|13587.5|13586.2|13582.4|13581.4|715
1657174800000|2022-07-07 06:20:00|13586.5|13585.5|13581.5|13580.5|13589.2|13588.2|13581.1|13580.1|660
1657175100000|2022-07-07 06:25:00|13581.6|13580.6|13582.4|13581.4|13585.1|13584.4|13579.2|13578.5|740
1657175400000|2022-07-07 06:30:00|13582.5|13581.5|13595.2|13594.2|13595.4|13594.7|13582.4|13581.4|906
1657175700000|2022-07-07 06:35:00|13595|13594.3|13599.7|13598.7|13599.8|13599|13592.5|13591.6|893
1657176000000|2022-07-07 06:40:00|13599.6|13598.6|13598.4|13597.4|13600.8|13599.8|13596.2|13595.2|883
1657176300000|2022-07-07 06:45:00|13598.3|13597.3|13594.6|13593.6|13598.5|13597.7|13590.9|13589.7|906
1657176600000|2022-07-07 06:50:00|13594.5|13593.5|13589.3|13588.3|13595.6|13594.6|13589.2|13588.2|711
1657176900000|2022-07-07 06:55:00|13589.2|13588.2|13585.6|13584|13590.4|13589.4|13584.4|13583.4|945
1657177200000|2022-07-07 07:00:00|13585.3|13584.3|13579.7|13578.7|13590.1|13589.3|13579.6|13578.4|1140
1657177500000|2022-07-07 07:05:00|13579.6|13578.9|13588.7|13588|13589.4|13588.4|13578.9|13577.9|1008
1657177800000|2022-07-07 07:10:00|13588.6|13587.9|13578.8|13577.8|13589.8|13589|13577.3|13576.3|986
1657178100000|2022-07-07 07:15:00|13578|13577.3|13580.7|13579.7|13582.5|13581.5|13574.8|13573.6|1132
1657178400000|2022-07-07 07:20:00|13580.6|13579.6|13585.4|13584.4|13587.5|13586.5|13580.2|13579.3|887
1657178700000|2022-07-07 07:25:00|13585.5|13584.5|13587|13586|13589.8|13588.8|13583.6|13582.9|839
1657179000000|2022-07-07 07:30:00|13586.8|13586.1|13606.1|13605.1|13609.7|13608.3|13586.4|13585.4|1335
1657179300000|2022-07-07 07:35:00|13605.9|13604.9|13601|13600|13607.1|13605.9|13598.4|13597.1|1124
1657179600000|2022-07-07 07:40:00|13600.9|13600.2|13602.7|13601.7|13605.6|13604.7|13600.7|13599.7|1137
1657179900000|2022-07-07 07:45:00|13602.8|13601.8|13615.8|13614.8|13616.4|13614.9|13602.6|13601.6|1197
1657180200000|2022-07-07 07:50:00|13616.2|13615.2|13612.1|13611.1|13618.4|13617.4|13610.2|13609.4|1196
1657180500000|2022-07-07 07:55:00|13612|13611|13613.7|13612.7|13616.7|13615.6|13612|13611|1058
1657180800000|2022-07-07 08:00:00|13613.9|13612.3|13616.1|13615.1|13620.7|13619.7|13612.6|13611.6|1140
1657181100000|2022-07-07 08:05:00|13616.2|13615.2|13614.4|13613.4|13621.5|13620.4|13606.9|13605.7|1298
1657181400000|2022-07-07 08:10:00|13614|13613|13609.4|13608.4|13615.1|13614.1|13607.1|13606.1|1022
1657181700000|2022-07-07 08:15:00|13609.5|13608.5|13608.8|13607.8|13610.6|13609.3|13602.9|13601.9|888
1657182000000|2022-07-07 08:20:00|13608.7|13607.7|13607.8|13606.8|13611.5|13610.5|13606.2|13605.2|885
1657182300000|2022-07-07 08:25:00|13608|13607|13612.5|13611.5|13612.6|13611.6|13607.8|13606.8|779
1657182600000|2022-07-07 08:30:00|13612.7|13611.7|13620.8|13619.8|13621.7|13620.7|13611.9|13610.9|1008
1657182900000|2022-07-07 08:35:00|13620.9|13619.9|13615.4|13614.4|13622.7|13622|13614.9|13613.9|915
1657183200000|2022-07-07 08:40:00|13615.2|13614.2|13611.7|13610.7|13616.7|13615.7|13608.8|13607.8|870
1657183500000|2022-07-07 08:45:00|13611.6|13610.6|13607.4|13606.4|13612.4|13611.7|13605.1|13604.2|932
1657183800000|2022-07-07 08:50:00|13607.3|13606.3|13610.5|13609.8|13610.7|13610|13606.1|13605.2|800
1657184100000|2022-07-07 08:55:00|13610.4|13609.7|13613.5|13612.5|13619.9|13619|13609.9|13608.9|807
1657184400000|2022-07-07 09:00:00|13613.1|13612.1|13618.1|13617.1|13622.1|13621|13608.6|13606.9|1638
1657184700000|2022-07-07 09:05:00|13618|13617|13615|13614|13621.2|13620.2|13614.5|13613.5|1090
1657185000000|2022-07-07 09:10:00|13615.1|13614.1|13610.5|13609.5|13615.8|13614.7|13610|13609.1|1064
1657185300000|2022-07-07 09:15:00|13610.6|13609.6|13612.7|13611.7|13615.3|13614.3|13610.4|13609.4|902
1657185600000|2022-07-07 09:20:00|13612.6|13611.6|13611.5|13610.5|13618.7|13617.5|13609.9|13608.9|1066
1657185900000|2022-07-07 09:25:00|13611.8|13610.8|13609.8|13608.8|13613|13612.3|13607.8|13606.8|956
1657186200000|2022-07-07 09:30:00|13610|13609|13607.1|13606.1|13610.7|13609.7|13604.5|13603.7|751
1657186500000|2022-07-07 09:35:00|13607|13606|13607.6|13606.6|13609.6|13608.7|13604.3|13603.3|920
1657186800000|2022-07-07 09:40:00|13607.7|13606.7|13607.5|13606.5|13609.9|13609|13606.1|13605.1|825
1657187100000|2022-07-07 09:45:00|13607.6|13606.6|13605.6|13604.6|13607.7|13606.8|13603.3|13602.4|805
1657187400000|2022-07-07 09:50:00|13605.7|13604.7|13604.6|13603.6|13605.9|13604.9|13601|13600|682
1657187700000|2022-07-07 09:55:00|13604.7|13603.7|13605.3|13604.3|13606.8|13605.5|13604|13603|604
1657188000000|2022-07-07 10:00:00|13605.2|13604.2|13604|13602.4|13607.3|13606.1|13601|13599.5|760
1657188300000|2022-07-07 10:05:00|13603.8|13602.8|13598.3|13597.3|13604.2|13602.9|13597|13596|1103
1657188600000|2022-07-07 10:10:00|13597.7|13596.7|13596.3|13595.3|13598|13596.9|13592.9|13591.9|862
1657188900000|2022-07-07 10:15:00|13596.5|13595.5|13595.3|13594.3|13597.8|13596.8|13591.3|13590.3|680
1657189200000|2022-07-07 10:20:00|13595.2|13594.2|13595.6|13594.6|13596.9|13595.9|13592.9|13591.9|810
1657189500000|2022-07-07 10:25:00|13595.7|13594.7|13592.7|13591.7|13597.8|13596.6|13592.4|13591.7|625
1657189800000|2022-07-07 10:30:00|13592.8|13591.8|13594.2|13592.7|13595.8|13594.9|13592.3|13591.6|593
1657190100000|2022-07-07 10:35:00|13593.9|13592.9|13594.1|13593.1|13596.8|13595.8|13592.9|13591.9|638
1657190400000|2022-07-07 10:40:00|13594|13593|13593.5|13592.5|13596.9|13595.9|13593|13592|717
1657190700000|2022-07-07 10:45:00|13593.6|13592.6|13591|13590|13594.2|13592.8|13587.3|13586.2|690
1657191000000|2022-07-07 10:50:00|13590.9|13589.9|13590|13589|13591.6|13590.6|13588|13587|545
1657191300000|2022-07-07 10:55:00|13589.6|13588.9|13584.8|13583.8|13590.1|13589.3|13584.4|13583.3|869
1657191600000|2022-07-07 11:00:00|13584.7|13583.7|13587.8|13586.8|13591.7|13590.7|13584.6|13583.6|679
1657191900000|2022-07-07 11:05:00|13587.6|13586.6|13584.2|13583.2|13589.4|13588.4|13584.1|13582.7|706
1657192200000|2022-07-07 11:10:00|13584|13583|13581.4|13580.4|13585.8|13584.7|13580.7|13579.7|526
1657192500000|2022-07-07 11:15:00|13581.2|13580.2|13579.9|13579.2|13582.7|13581.8|13577.9|13576.9|563
1657192800000|2022-07-07 11:20:00|13579.8|13579.1|13576.9|13575.9|13581|13580|13576.3|13575.3|634
1657193100000|2022-07-07 11:25:00|13577|13576|13579.2|13578.2|13579.4|13578.3|13573.5|13572.8|878
1657193400000|2022-07-07 11:30:00|13578.8|13577.8|13579.6|13578.6|13579.8|13578.9|13576.3|13575.4|1010
1657193700000|2022-07-07 11:35:00|13579.5|13578.5|13582.1|13581.1|13583.3|13582.3|13578.8|13577.8|1145
1657194000000|2022-07-07 11:40:00|13582.2|13581.2|13581.9|13580.9|13584|13582.7|13581|13580|983
1657194300000|2022-07-07 11:45:00|13582|13581|13575.4|13574.4|13582.1|13581.1|13574.4|13573.1|736
1657194600000|2022-07-07 11:50:00|13575.5|13574.5|13567.1|13566.1|13575.5|13574.5|13566.1|13565.3|749
1657194900000|2022-07-07 11:55:00|13567.2|13566.2|13569.8|13568.8|13571.1|13570.2|13566.3|13565.6|796
1657195200000|2022-07-07 12:00:00|13569.2|13568.5|13558.7|13558|13570.2|13569.2|13557.9|13556.9|998
1657195500000|2022-07-07 12:05:00|13558.8|13558.1|13564|13563|13566.9|13565.9|13556.4|13555.4|999
1657195800000|2022-07-07 12:10:00|13564.3|13562.7|13567.6|13565.9|13570.3|13569|13563.1|13561.8|1434
1657196100000|2022-07-07 12:15:00|13567.2|13566.2|13573.6|13572|13576.5|13575.4|13567.2|13566|1488
1657196400000|2022-07-07 12:20:00|13573.5|13572.5|13572.1|13571.1|13576.3|13575.2|13568.2|13567|1223
1657196700000|2022-07-07 12:25:00|13572|13571|13570.1|13567.1|13574.2|13573.3|13567.5|13566.2|1016
1657197000000|2022-07-07 12:30:00|13570|13567.6|13585.4|13584.4|13586|13584.6|13569.3|13566.9|1443
1657197300000|2022-07-07 12:35:00|13585.5|13584|13584.2|13583.2|13587|13586|13582.2|13581.2|1184
1657197600000|2022-07-07 12:40:00|13584.1|13583.1|13577.7|13577|13587.8|13586.8|13577.3|13576.6|1218
1657197900000|2022-07-07 12:45:00|13577.8|13576.7|13588.7|13587.7|13590.2|13589.4|13577.8|13576.7|1119
1657198200000|2022-07-07 12:50:00|13588.6|13587.6|13585.7|13585|13592.5|13591.5|13585.3|13584.3|1083
1657198500000|2022-07-07 12:55:00|13585.8|13584.8|13591.6|13590.6|13593|13592|13579.1|13578.1|1200
1657198800000|2022-07-07 13:00:00|13591.5|13590.5|13591.4|13589.9|13592.9|13591.6|13585.7|13584.7|1152
1657199100000|2022-07-07 13:05:00|13591.2|13590.2|13593.8|13592.8|13594|13593.1|13585.6|13584.6|1025
1657199400000|2022-07-07 13:10:00|13593.7|13592.7|13591.5|13590|13594.3|13593.3|13585.5|13584.5|1127
1657199700000|2022-07-07 13:15:00|13591.2|13590.2|13580.4|13579.4|13593.4|13592.4|13580.3|13579.4|1106
1657200000000|2022-07-07 13:20:00|13580|13579|13582.6|13581.6|13584.5|13583.5|13578.2|13577.2|986
1657200300000|2022-07-07 13:25:00|13582.5|13581.5|13578.5|13576.9|13582.9|13581.9|13577.8|13576.7|1022
1657200600000|2022-07-07 13:30:00|13578.4|13576.8|13584.9|13583.9|13586.7|13585.5|13574.2|13573.2|1322
1657200900000|2022-07-07 13:35:00|13585.2|13583.5|13589.2|13588.2|13591.3|13590.1|13583.5|13582.3|1483
1657201200000|2022-07-07 13:40:00|13589.4|13587.9|13583.6|13582.1|13590|13588.8|13581.4|13580.1|1227
1657201500000|2022-07-07 13:45:00|13583.7|13582|13582.3|13581.3|13583.8|13582.7|13578.2|13577.1|1404
1657201800000|2022-07-07 13:50:00|13582.4|13581.4|13582.8|13581.8|13584.2|13582.9|13577.8|13576.8|1473
1657202100000|2022-07-07 13:55:00|13582.9|13581.9|13575.2|13574.5|13584.3|13583.1|13574.7|13573.8|1467
1657202400000|2022-07-07 14:00:00|13575.1|13574.4|13576.9|13575.9|13578.6|13576.9|13569.8|13568.8|985
1657202700000|2022-07-07 14:05:00|13576.8|13575.8|13571.4|13570.4|13576.8|13575.8|13567.9|13566.9|870
1657203000000|2022-07-07 14:10:00|13571.3|13570.3|13575.3|13574.3|13578.5|13577.6|13569.6|13568.3|886
1657203300000|2022-07-07 14:15:00|13575.2|13574.2|13577.6|13576.6|13578.1|13576.9|13574.4|13573.2|768
1657203600000|2022-07-07 14:20:00|13577.5|13576.5|13574.2|13573.2|13580|13579|13573.9|13572.6|917
1657203900000|2022-07-07 14:25:00|13574|13573|13571.2|13570.2|13574.4|13573.4|13569.4|13568.3|1021
1657204200000|2022-07-07 14:30:00|13571.3|13570.3|13573.3|13572.3|13574.8|13573.7|13571.3|13570.2|1001
1657204500000|2022-07-07 14:35:00|13573.2|13572.2|13584.4|13583.4|13587.5|13586.5|13573.2|13572|1169
1657204800000|2022-07-07 14:40:00|13584.5|13583.5|13580.2|13579.5|13584.6|13583.5|13576|13575|934
1657205100000|2022-07-07 14:45:00|13580|13579.2|13584.2|13583.5|13588.1|13587.1|13579.2|13578.4|795
1657205400000|2022-07-07 14:50:00|13584.6|13583.9|13589|13588|13590.7|13589.8|13584|13583|1082
1657205700000|2022-07-07 14:55:00|13588.9|13587.9|13595.4|13594.4|13597.1|13596.3|13588.8|13587.6|1210
1657206000000|2022-07-07 15:00:00|13595.1|13594.3|13592.2|13591.5|13596.2|13595|13590.5|13589.8|1055
1657206300000|2022-07-07 15:05:00|13592.3|13591.3|13591.7|13591|13594.5|13593.5|13591.5|13590.6|707
1657206600000|2022-07-07 15:10:00|13591.6|13590.9|13590.8|13589.8|13593.1|13592.2|13588.1|13587.3|829
1657206900000|2022-07-07 15:15:00|13589.9|13589.2|13589.9|13588.9|13592|13591|13588|13587.1|721
1657207200000|2022-07-07 15:20:00|13590|13589|13590.1|13589.4|13595.6|13594.7|13589.4|13588.6|730
1657207500000|2022-07-07 15:25:00|13590|13589.3|13591.5|13590.5|13593.7|13592.7|13588.7|13587.7|723
1657207800000|2022-07-07 15:30:00|13591.4|13590.4|13589.2|13588.2|13593|13591.8|13588.7|13587.7|638
1657208100000|2022-07-07 15:35:00|13589.1|13588.4|13591.7|13590.7|13592.8|13591.8|13587.7|13587|554
1657208400000|2022-07-07 15:40:00|13591.6|13590.6|13594.8|13594.1|13594.9|13594.1|13590.3|13589.4|556
1657208700000|2022-07-07 15:45:00|13594.7|13594|13594.5|13593.5|13598.9|13597.9|13593.9|13592.9|775
1657209000000|2022-07-07 15:50:00|13594.4|13593.4|13599.7|13598.7|13599.8|13598.8|13593.2|13592.2|707
1657209300000|2022-07-07 15:55:00|13599.6|13598.6|13600.8|13599.8|13602.4|13601.2|13598.9|13597.6|658
1657209600000|2022-07-07 16:00:00|13600.5|13599.6|13600.7|13600|13600.9|13600.1|13597.7|13597|763
1657209900000|2022-07-07 16:05:00|13600.6|13599.9|13594.6|13593.9|13601.3|13600.3|13594.6|13593.5|678
1657210200000|2022-07-07 16:10:00|13594.7|13594|13597.8|13596.8|13597.9|13597.1|13593.3|13592.4|656
1657210500000|2022-07-07 16:15:00|13597.9|13596.9|13595.9|13594.9|13598.1|13596.9|13593.7|13593|558
1657210800000|2022-07-07 16:20:00|13596|13595|13594.8|13593.8|13597.1|13596.3|13593.2|13592.3|616
1657211100000|2022-07-07 16:25:00|13594.9|13593.9|13597.1|13596.1|13597.2|13596.3|13594|13592.8|572
1657211400000|2022-07-07 16:30:00|13597.2|13596.2|13595.3|13594.3|13598.2|13597.1|13593.8|13592.9|533
1657211700000|2022-07-07 16:35:00|13595.1|13594.4|13594.8|13593.8|13596.8|13596|13594.7|13593.8|625
1657212000000|2022-07-07 16:40:00|13594.9|13593.9|13593.2|13592.2|13596.4|13595.5|13593|13591.9|519
1657212300000|2022-07-07 16:45:00|13593.6|13592|13597.6|13596.6|13599.1|13598.1|13593|13591.8|597
1657212600000|2022-07-07 16:50:00|13598|13597|13604.6|13603.6|13604.6|13603.6|13598|13596.9|552
1657212900000|2022-07-07 16:55:00|13604.4|13603.4|13604.3|13603.3|13605.1|13604.2|13602|13601.3|504
1657213200000|2022-07-07 17:00:00|13604.4|13603.4|13602.2|13601.5|13604.4|13603.6|13600.2|13599.4|469
1657213500000|2022-07-07 17:05:00|13602|13601.3|13600|13598.5|13602.2|13601.5|13599.2|13598.1|564
1657213800000|2022-07-07 17:10:00|13599.7|13598.7|13605.1|13604.1|13605.6|13604.6|13598.5|13597.2|434
1657214100000|2022-07-07 17:15:00|13604.9|13604.2|13605.2|13604.2|13606.2|13605.3|13601.1|13600.3|599
1657214400000|2022-07-07 17:20:00|13605.3|13604.3|13601.8|13601.1|13606|13605.1|13601.8|13601.1|554
1657214700000|2022-07-07 17:25:00|13601.9|13601.2|13601.1|13600.1|13602.9|13601.9|13600.2|13599.4|403
1657215000000|2022-07-07 17:30:00|13601|13600|13605|13604|13606|13605.3|13600.5|13599.8|493
1657215300000|2022-07-07 17:35:00|13604.9|13603.9|13603.1|13602.1|13605.3|13604.4|13602.3|13601.3|448
1657215600000|2022-07-07 17:40:00|13603|13602|13604.9|13604.2|13605|13604.2|13603|13601.9|448
1657215900000|2022-07-07 17:45:00|13605.1|13604.1|13603.2|13602.2|13606|13605.1|13603.1|13602.1|448
1657216200000|2022-07-07 17:50:00|13603.3|13602.3|13604.8|13603.8|13606.1|13605.1|13603.2|13602.2|425
1657216500000|2022-07-07 17:55:00|13604.9|13603.9|13607.2|13606.5|13607.8|13607|13604.6|13603.4|509
1657216800000|2022-07-07 18:00:00|13607.5|13606.6|13610.2|13609.5|13610.6|13609.7|13606|13605|774
1657217100000|2022-07-07 18:05:00|13610.3|13609.6|13608.6|13607.6|13610.5|13609.6|13608.2|13607.2|541
1657217400000|2022-07-07 18:10:00|13608.7|13607.7|13609|13608|13610.6|13609.6|13608.5|13607.2|399
1657217700000|2022-07-07 18:15:00|13609.2|13608.2|13607.5|13606.5|13609.7|13608.8|13607|13606|413
1657218000000|2022-07-07 18:20:00|13607.4|13606.4|13605.8|13604.8|13607.8|13606.8|13604.5|13603.4|340
1657218300000|2022-07-07 18:25:00|13605.7|13604.7|13604.1|13603.1|13605.8|13604.9|13603.2|13602|511
1657218600000|2022-07-07 18:30:00|13604|13603|13604.8|13603.8|13606.7|13606|13603.2|13602|350
1657218900000|2022-07-07 18:35:00|13604.7|13604.1|13604.8|13603.8|13605.7|13605|13603.7|13602.7|411
1657219200000|2022-07-07 18:40:00|13604.9|13603.9|13605.9|13605.2|13606.5|13605.8|13603.7|13602.7|325
1657219500000|2022-07-07 18:45:00|13606.4|13605.7|13607.4|13606.7|13608.6|13607.8|13605.5|13604.8|302
1657219800000|2022-07-07 18:50:00|13607.7|13606.8|13608.5|13607.8|13608.9|13607.9|13607.3|13606.4|230
1657220100000|2022-07-07 18:55:00|13608.4|13607.7|13611.3|13610.3|13611.3|13610.6|13608.3|13607.5|340
1657220400000|2022-07-07 19:00:00|13611.4|13610.4|13608.1|13607.1|13611.9|13610.5|13606.7|13605.9|516
1657220700000|2022-07-07 19:05:00|13608.2|13607.2|13606.6|13605.9|13610.2|13609.5|13606.5|13605.3|423
1657221000000|2022-07-07 19:10:00|13606.7|13606|13604.2|13603.2|13607.3|13606.3|13603.8|13602.9|335
1657221300000|2022-07-07 19:15:00|13603.9|13603|13603.9|13603.2|13604.6|13603.7|13603.3|13602.6|261
1657221600000|2022-07-07 19:20:00|13603.8|13603.1|13602.9|13602.2|13604.1|13603.2|13602.8|13601.9|286
1657221900000|2022-07-07 19:25:00|13603|13602.3|13602.2|13601.5|13603.8|13602.5|13601.9|13601|242
1657222200000|2022-07-07 19:30:00|13602.5|13601.4|13601.1|13600.4|13603.1|13602.3|13599.6|13598.4|253
1657222500000|2022-07-07 19:35:00|13601.3|13600.3|13602.2|13601.2|13603.6|13602.9|13599.8|13598.5|474
1657222800000|2022-07-07 19:40:00|13602.1|13601.1|13601.5|13600.5|13602.5|13601.8|13601.2|13599.9|313
1657223100000|2022-07-07 19:45:00|13601.4|13600.4|13601.9|13600.9|13603|13601.9|13601.2|13600.1|434
1657223400000|2022-07-07 19:50:00|13602.3|13600.5|13600.2|13599.2|13602.3|13601.1|13600.1|13598.7|488
1657223700000|2022-07-07 19:55:00|13600.1|13599.1|13599.5|13598.5|13602|13600.5|13599.3|13598.3|627
1657224000000|2022-07-07 20:00:00|13600.3|13598.7|13600.2|13598.6|13602.1|13600.7|13599.9|13598.4|528
1657224300000|2022-07-07 20:05:00|13600.3|13598.7|13601.2|13600.2|13601.6|13600.3|13599.2|13597.7|314
1657224600000|2022-07-07 20:10:00|13601.3|13599.7|13600.7|13599.7|13602|13600.8|13600.3|13598.9|412
1657224900000|2022-07-07 20:15:00|13600.9|13599.4|13600.3|13599.3|13601|13599.6|13599.6|13598.4|227
1657225200000|2022-07-07 20:20:00|13600.4|13599.4|13600.4|13598.8|13600.8|13599.5|13599.9|13598.2|180
1657225500000|2022-07-07 20:25:00|13600.5|13598.9|13600.9|13599.9|13601.9|13600.8|13600|13598.9|205
1657225800000|2022-07-07 20:30:00|13600.8|13600.1|13599.8|13598.8|13601.8|13600.3|13599.6|13598.7|144
1657226100000|2022-07-07 20:35:00|13599.7|13598.7|13600.7|13599.7|13600.9|13599.8|13599.6|13598.7|185
1657226400000|2022-07-07 20:40:00|13600.6|13599.6|13600.6|13599.6|13601.2|13599.7|13600.3|13599|144
1657226700000|2022-07-07 20:45:00|13600.7|13599.7|13600.7|13599|13601.5|13599.9|13600.4|13598.8|380
1657227000000|2022-07-07 20:50:00|13600.6|13598.8|13600.1|13599.1|13601.2|13599.7|13600.1|13598.5|634
1657227300000|2022-07-07 20:55:00|13600.4|13598.8|13604.6|13598.6|13604.6|13600.2|13600.2|13597.1|366
1657227600000|2022-07-07 21:00:00|13604.2|13598.2|13606.3|13600.3|13607.8|13601.8|13604.2|13598.2|33
1657227900000|2022-07-07 21:05:00|13606.2|13600.2|13605.9|13599.9|13607.8|13601.8|13605.3|13599.3|66
1657228200000|2022-07-07 21:10:00|13605.8|13599.8|13604.7|13599.7|13606.4|13600.4|13604.2|13599.3|866
1657228500000|2022-07-07 21:15:00|13604.9|13599.8|13605.7|13599.7|13606.2|13600.2|13604.1|13599.2|390
1657228800000|2022-07-07 21:20:00|13605.8|13599.8|13603.1|13598.8|13606|13600|13602.3|13598.4|513
1657229100000|2022-07-07 21:25:00|13602.9|13598.9|13603.9|13600.9|13606.5|13601|13601.6|13598.1|180
1657229400000|2022-07-07 21:30:00|13603.8|13601|13605.9|13600.9|13608.5|13602.5|13603.6|13599.4|235
1657229700000|2022-07-07 21:35:00|13606.1|13600.6|13605.4|13601.4|13607.7|13601.7|13604.5|13600.6|316
1657230000000|2022-07-07 21:40:00|13605.9|13601.5|13605.5|13600.2|13606.8|13601.6|13604.7|13599.9|140
1657230300000|2022-07-07 21:45:00|13605.7|13600.4|13604.3|13600.9|13608|13603.3|13603.6|13599.1|451
1657230600000|2022-07-07 21:50:00|13604.1|13600.8|13604|13600.8|13604.5|13601.4|13603|13599.5|1104
1657230900000|2022-07-07 21:55:00|13603.6|13601.3|13603.9|13600.3|13604.4|13601.7|13603.4|13598.7|933
1657231200000|2022-07-07 22:00:00|13604.2|13600.6|13600.9|13599.2|13604.7|13600.6|13600.4|13596.8|746
1657231500000|2022-07-07 22:05:00|13601.3|13598.9|13600.2|13597|13601.3|13599.5|13598.4|13596.1|409
1657231800000|2022-07-07 22:10:00|13600.1|13597.4|13601.6|13599.3|13602|13600.1|13598.6|13596.5|824
1657232100000|2022-07-07 22:15:00|13601.5|13599.4|13603.9|13602.1|13604.4|13603|13600.2|13598.3|877
1657232400000|2022-07-07 22:20:00|13604|13602.2|13604.2|13603.2|13605.3|13603.8|13603.1|13601.3|591
1657232700000|2022-07-07 22:25:00|13604.3|13603.3|13603.5|13602.5|13604.7|13603.3|13603|13601.3|458
1657233000000|2022-07-07 22:30:00|13603.8|13602.3|13602.3|13601.3|13604.4|13603.1|13601.4|13599.9|757
1657233300000|2022-07-07 22:35:00|13602.4|13601.4|13603.8|13602|13607.2|13605.9|13602|13600.8|555
1657233600000|2022-07-07 22:40:00|13603.7|13601.9|13603.5|13601.9|13604|13602.5|13603.1|13600.8|340
1657233900000|2022-07-07 22:45:00|13603.4|13602.2|13604.4|13602.4|13605|13603.3|13603.2|13600.9|449
1657234200000|2022-07-07 22:50:00|13604.2|13602.5|13603.4|13601.6|13604.5|13602.9|13603|13601|299
1657234500000|2022-07-07 22:55:00|13603.5|13601.5|13601.1|13599.1|13603.7|13602.1|13600.3|13598.6|322
1657234800000|2022-07-07 23:00:00|13601|13599|13601.6|13599.9|13602.5|13600.7|13600.6|13598.4|557
1657235100000|2022-07-07 23:05:00|13601.5|13599.8|13598|13596.4|13601.7|13600.2|13596.6|13595.1|804
1657235400000|2022-07-07 23:10:00|13597.9|13596.7|13595.2|13593.4|13598.8|13597.5|13594.5|13593|763
1657235700000|2022-07-07 23:15:00|13595.1|13593.3|13595.6|13594.6|13596.8|13595.7|13594.7|13593.3|315
1657236000000|2022-07-07 23:20:00|13595.2|13594.2|13598.9|13597.3|13599|13598|13594.6|13593.2|465
1657236300000|2022-07-07 23:25:00|13598.6|13597.6|13601.4|13600.4|13601.6|13600.5|13597.8|13596.4|533
1657236600000|2022-07-07 23:30:00|13601.3|13600.3|13600.5|13599.5|13601.6|13600.5|13599.6|13598.1|684
1657236900000|2022-07-07 23:35:00|13600.6|13599.6|13600.6|13599.6|13601.3|13600.2|13599.2|13598|448
1657237200000|2022-07-07 23:40:00|13600.3|13599.3|13598.2|13597.2|13600.3|13599.3|13597.1|13595.4|566
1657237500000|2022-07-07 23:45:00|13598.1|13597.1|13596.8|13595.8|13598.7|13597.7|13596.7|13595.7|405
1657237800000|2022-07-07 23:50:00|13596.6|13595.6|13592.9|13591.9|13597|13595.8|13592.3|13590.9|466
1657238100000|2022-07-07 23:55:00|13592.8|13591.8|13592.8|13591.2|13595.5|13594.3|13591.6|13590.3|637
1657238400000|2022-07-08 00:00:00|13592.9|13591.9|13597.7|13596.7|13598.6|13597.8|13589.5|13588.8|912
1657238700000|2022-07-08 00:05:00|13597.6|13596.6|13598.6|13597.6|13599.7|13598.8|13595.7|13594.7|789
1657239000000|2022-07-08 00:10:00|13598.3|13597.4|13599.6|13598.6|13600.7|13599.9|13597.8|13596.9|712
1657239300000|2022-07-08 00:15:00|13599.7|13598.7|13601.2|13600.2|13602.7|13601.7|13597.1|13596.1|508
1657239600000|2022-07-08 00:20:00|13601.1|13600.1|13600.6|13599.9|13601.7|13600.8|13597.6|13596.6|534
1657239900000|2022-07-08 00:25:00|13600.7|13599.7|13599|13598|13602.9|13602.1|13598.2|13597.3|435
1657240200000|2022-07-08 00:30:00|13598.9|13598.2|13599.8|13598.8|13602.9|13602.1|13597.9|13597.1|644
1657240500000|2022-07-08 00:35:00|13599.9|13599.2|13608.7|13607.7|13609.5|13608.5|13599.6|13598.8|518
1657240800000|2022-07-08 00:40:00|13608.5|13607.5|13614.4|13613.7|13615.5|13614.7|13608.3|13607.5|1217
1657241100000|2022-07-08 00:45:00|13614.5|13613.8|13613.7|13612.7|13614.5|13613.8|13610.1|13609.1|887
1657241400000|2022-07-08 00:50:00|13613.6|13612.6|13602.2|13600.5|13613.6|13612.6|13601.5|13600.5|1102
1657241700000|2022-07-08 00:55:00|13601.7|13600.7|13596.3|13595.3|13603.9|13602.9|13594.8|13593.8|989
1657242000000|2022-07-08 01:00:00|13596|13595|13587.9|13586.9|13596.7|13596|13583|13581.8|1073
1657242300000|2022-07-08 01:05:00|13587.8|13586.8|13585|13584|13588.8|13587.8|13581.1|13580.1|993
1657242600000|2022-07-08 01:10:00|13585.1|13584.1|13585.1|13584.1|13588.3|13587.3|13582.6|13581.7|931
1657242900000|2022-07-08 01:15:00|13585|13584.3|13588.3|13587.6|13589.1|13588.1|13583.8|13582.8|884
1657243200000|2022-07-08 01:20:00|13588.2|13587.5|13586.6|13585.6|13588.8|13587.8|13585.6|13584.9|715
1657243500000|2022-07-08 01:25:00|13586.7|13585.7|13590.6|13589.6|13592|13591|13586.7|13585.7|665
1657243800000|2022-07-08 01:30:00|13590.7|13589.7|13593.9|13593.2|13595.3|13594.4|13590.1|13589.1|645
1657244100000|2022-07-08 01:35:00|13594|13593.3|13596.9|13595.9|13599.2|13598.4|13593.9|13593|741
1657244400000|2022-07-08 01:40:00|13597|13596|13599.1|13598.4|13600.3|13599.4|13596.6|13595.9|681
1657244700000|2022-07-08 01:45:00|13599|13598.3|13600.2|13599.5|13602.2|13601.2|13598.1|13597.2|625
1657245000000|2022-07-08 01:50:00|13600.6|13599.9|13600|13599.3|13603.3|13602.4|13598.8|13598.1|817
1657245300000|2022-07-08 01:55:00|13600.1|13599.4|13605|13604|13605|13604.2|13599.4|13598.4|859
1657245600000|2022-07-08 02:00:00|13604.4|13603.7|13605.1|13604.4|13607.9|13606.9|13602.3|13601.5|678
1657245900000|2022-07-08 02:05:00|13605.2|13604.5|13607.4|13606.4|13608.4|13607.7|13604.8|13603.7|681
1657246200000|2022-07-08 02:10:00|13607.6|13606.6|13602.6|13601.6|13607.7|13606.7|13602.4|13601.4|585
1657246500000|2022-07-08 02:15:00|13602.7|13601.7|13600.2|13599.2|13604.5|13603.6|13600|13599.1|577
1657246800000|2022-07-08 02:20:00|13600.1|13599.1|13600.3|13599.6|13600.9|13600.2|13597.7|13596.8|576
1657247100000|2022-07-08 02:25:00|13600.4|13599.4|13603.2|13602.2|13603.8|13602.8|13599.5|13598.5|666
1657247400000|2022-07-08 02:30:00|13603.3|13602.3|13600|13599|13603.7|13602.6|13599|13598.2|933
1657247700000|2022-07-08 02:35:00|13600.5|13599.1|13604.9|13604.2|13604.9|13604.2|13600|13599|409
1657248000000|2022-07-08 02:40:00|13605|13604.3|13567.4|13564.9|13605.3|13604.4|13565.3|13563.6|901
1657248300000|2022-07-08 02:45:00|13567.3|13565.1|13575.8|13574.8|13590.8|13589.3|13563.2|13560.8|2167
1657248600000|2022-07-08 02:50:00|13575.9|13574.7|13580.4|13579.2|13592.1|13590.7|13575.8|13574.6|1772
1657248900000|2022-07-08 02:55:00|13580.6|13579.4|13560.2|13558.9|13584|13583|13542.3|13540.5|1786
1657249200000|2022-07-08 03:00:00|13560|13559|13535|13533.7|13560.3|13559.2|13533.6|13532.6|2143
1657249500000|2022-07-08 03:05:00|13534.9|13533.9|13544.4|13543.1|13549.2|13547.7|13533.3|13532.3|2103
1657249800000|2022-07-08 03:10:00|13544.1|13543|13561.8|13560.8|13568.5|13566.2|13540.3|13539.3|1899
1657250100000|2022-07-08 03:15:00|13562|13560.5|13554.9|13553.9|13563.7|13562.2|13554.6|13553.5|1555
1657250400000|2022-07-08 03:20:00|13555.1|13554.1|13552.9|13551.9|13559.9|13558.9|13544.5|13543.2|1652
1657250700000|2022-07-08 03:25:00|13553|13552.7|13553.5|13551.7|13559|13558|13549.5|13548.3|1693
1657251000000|2022-07-08 03:30:00|13552.6|13551.6|13564.3|13563.3|13567.1|13566.1|13552.6|13551.6|1421
1657251300000|2022-07-08 03:35:00|13564.2|13563.2|13575.3|13574|13580.1|13579.1|13562.1|13561|1555
1657251600000|2022-07-08 03:40:00|13575.4|13574.1|13562.2|13561.2|13576|13574.7|13561.2|13559.9|1508
1657251900000|2022-07-08 03:45:00|13561.9|13560.6|13560.5|13559.3|13562.8|13561.8|13551.3|13550.3|1396
1657252200000|2022-07-08 03:50:00|13560.4|13559.4|13563.2|13561.8|13564.7|13563.5|13558.4|13557.3|1415
1657252500000|2022-07-08 03:55:00|13562.9|13561.9|13560.1|13559.1|13566.4|13565.3|13556.5|13555.3|1308
1657252800000|2022-07-08 04:00:00|13559.5|13558.5|13567.2|13565.9|13569.6|13568.3|13557|13556|1277
1657253100000|2022-07-08 04:05:00|13567|13566|13574.3|13573.3|13574.3|13573.3|13564.8|13563.8|1437
1657253400000|2022-07-08 04:10:00|13574.4|13573.4|13572.2|13571.2|13575.7|13574.3|13565.2|13563.7|1281
1657253700000|2022-07-08 04:15:00|13571.6|13570.6|13572.8|13571.8|13574.4|13573.4|13568.6|13567.6|851
1657254000000|2022-07-08 04:20:00|13573.2|13572.2|13567.4|13566.4|13573.6|13572.8|13565.3|13564.5|877
1657254300000|2022-07-08 04:25:00|13567.5|13566.5|13562|13561|13567.7|13566.7|13558.9|13557.6|1072
1657254600000|2022-07-08 04:30:00|13561.9|13560.9|13558.3|13557.3|13564.5|13563.5|13557.7|13556.8|842
1657254900000|2022-07-08 04:35:00|13558.4|13557.4|13565.9|13564.9|13566.1|13565.1|13558.4|13557.4|676
1657255200000|2022-07-08 04:40:00|13566|13565|13561.5|13560.5|13566|13565|13560.5|13559.7|525
1657255500000|2022-07-08 04:45:00|13561.4|13560.4|13553|13552|13561.6|13560.6|13552.9|13551.9|436
1657255800000|2022-07-08 04:50:00|13553.1|13552.1|13551.1|13550.1|13554.4|13553.4|13550.2|13549.2|697
1657256100000|2022-07-08 04:55:00|13551.2|13550.2|13547.9|13546.9|13555.4|13554.4|13546.6|13545.6|978
1657256400000|2022-07-08 05:00:00|13547.7|13546.7|13544.9|13543.9|13550.9|13549.9|13544.9|13543.9|852
1657256700000|2022-07-08 05:05:00|13545|13544|13552.1|13551.1|13553.7|13552.7|13544.9|13543.9|787
1657257000000|2022-07-08 05:10:00|13552|13551|13558|13557|13559|13557.8|13552|13551|761
1657257300000|2022-07-08 05:15:00|13557.9|13556.9|13558.7|13557.7|13560.6|13559.6|13556.9|13555.9|531
1657257600000|2022-07-08 05:20:00|13558.6|13557.6|13556.2|13555.2|13561.7|13561|13556.2|13555.2|486
1657257900000|2022-07-08 05:25:00|13556.1|13555.1|13555.1|13554.1|13556.5|13555.6|13552.1|13551.1|578
1657258200000|2022-07-08 05:30:00|13555|13554|13554.9|13553.9|13556|13555|13549.9|13549.1|562
1657258500000|2022-07-08 05:35:00|13554.8|13553.8|13554.7|13553.7|13558.7|13557.9|13554|13553|559
1657258800000|2022-07-08 05:40:00|13554.6|13553.6|13557.8|13556.8|13558.1|13557.1|13553.7|13552.7|699
1657259100000|2022-07-08 05:45:00|13557.5|13556.9|13566.3|13565.3|13576.3|13574.5|13551.4|13550.7|1169
1657259400000|2022-07-08 05:50:00|13566.2|13565.2|13565.2|13564.2|13568.2|13567.2|13561.5|13560.5|940
1657259700000|2022-07-08 05:55:00|13564.9|13563.9|13565.8|13564.8|13569.1|13568|13562.3|13561.3|1391
1657260000000|2022-07-08 06:00:00|13565.6|13564.6|13565.6|13564.6|13573.2|13572.2|13563.7|13562.7|1152
1657260300000|2022-07-08 06:05:00|13565.7|13564.7|13558.8|13557.8|13565.9|13564.9|13556.9|13555.9|881
1657260600000|2022-07-08 06:10:00|13558.7|13557.7|13561.3|13560.3|13562.9|13562.1|13558.5|13557.5|846
1657260900000|2022-07-08 06:15:00|13561.2|13560.2|13566.8|13565.8|13566.9|13566|13560.6|13559.8|669
1657261200000|2022-07-08 06:20:00|13566.7|13565.7|13562.7|13561.7|13568.2|13567.2|13560.9|13560.2|851
1657261500000|2022-07-08 06:25:00|13562.5|13561.5|13567.4|13566.4|13568.1|13567.3|13561.6|13560.9|682
1657261800000|2022-07-08 06:30:00|13567.1|13566.5|13567.9|13566.9|13568.7|13567.1|13563|13562|714
1657262100000|2022-07-08 06:35:00|13568.1|13567.1|13574.5|13573.5|13577.5|13576.5|13566.9|13565.9|883
1657262400000|2022-07-08 06:40:00|13574.6|13573.6|13568.2|13567.2|13575|13573.8|13565.6|13564.6|1187
1657262700000|2022-07-08 06:45:00|13568|13567.3|13568|13567|13571.4|13570.4|13566.7|13565.6|857
1657263000000|2022-07-08 06:50:00|13568.4|13567.4|13571.9|13570.9|13573.3|13572.5|13568.4|13567.4|790
1657263300000|2022-07-08 06:55:00|13571.8|13570.8|13575.1|13574.1|13576.4|13575.4|13569.3|13568.3|681
1657263600000|2022-07-08 07:00:00|13575.3|13574.3|13565.7|13564.7|13577.8|13576.8|13563.4|13562.7|1170
1657263900000|2022-07-08 07:05:00|13565.9|13564.9|13576.2|13575.2|13576.8|13575.7|13562|13561.1|993
1657264200000|2022-07-08 07:10:00|13576.1|13575.1|13582|13581|13583|13581.8|13574|13573|1189
1657264500000|2022-07-08 07:15:00|13581.6|13580.9|13586.9|13585.9|13587.5|13586.5|13578.2|13577.1|1186
1657264800000|2022-07-08 07:20:00|13586.8|13585.8|13587.7|13586.7|13591|13590|13582|13580.8|1142
1657265100000|2022-07-08 07:25:00|13587.8|13586.8|13583|13582|13588|13587|13582.3|13581.4|1031
1657265400000|2022-07-08 07:30:00|13582.6|13581.9|13582.5|13581.5|13583.9|13583.1|13578.1|13577.1|1017
1657265700000|2022-07-08 07:35:00|13582.3|13581.3|13584.3|13583.3|13588|13587|13579.2|13578.3|1045
1657266000000|2022-07-08 07:40:00|13584.2|13583.2|13590.4|13589.4|13590.7|13589.7|13578.5|13577.2|1258
1657266300000|2022-07-08 07:45:00|13590.6|13589.6|13582.8|13581.8|13590.9|13589.8|13577.9|13576.7|1169
1657266600000|2022-07-08 07:50:00|13582.6|13581.6|13579.5|13578.5|13589.4|13588.1|13579.3|13578.3|1165
1657266900000|2022-07-08 07:55:00|13579.4|13578.4|13584|13583|13586.3|13585.3|13578.9|13577.9|1071
1657267200000|2022-07-08 08:00:00|13583.9|13582.9|13582.1|13581.1|13587.3|13586.3|13579.4|13578.5|1028
1657267500000|2022-07-08 08:05:00|13582.2|13581.2|13581.9|13580.9|13587.8|13586.8|13580.6|13579.8|1009
1657267800000|2022-07-08 08:10:00|13582|13581|13576.3|13575.3|13583|13582.2|13574.6|13573.5|865
1657268100000|2022-07-08 08:15:00|13576.5|13575.8|13574.7|13573.7|13578.6|13577.7|13572.8|13571.8|1086
1657268400000|2022-07-08 08:20:00|13574.6|13573.6|13577|13575.5|13580.2|13579.2|13573|13572|1070
1657268700000|2022-07-08 08:25:00|13576.8|13575.8|13570.9|13569.9|13577.6|13576.4|13570.9|13569.9|887
1657269000000|2022-07-08 08:30:00|13570.8|13569.8|13566.5|13565.5|13571.9|13571|13565.4|13564.4|785
1657269300000|2022-07-08 08:35:00|13566.4|13565.4|13571.7|13570.7|13574.7|13573.7|13566.3|13565.2|872
1657269600000|2022-07-08 08:40:00|13571.3|13570.3|13570.5|13569.5|13572.9|13571.9|13567.6|13566.6|755
1657269900000|2022-07-08 08:45:00|13570.4|13569.4|13574.9|13573.9|13582.1|13580.2|13552.2|13550.8|1641
1657270200000|2022-07-08 08:50:00|13574.8|13573.8|13581.5|13580|13583.2|13582.1|13573.9|13572.8|1187
1657270500000|2022-07-08 08:55:00|13581.6|13580.2|13573.8|13573.1|13581.6|13580.3|13573|13571.9|856
1657270800000|2022-07-08 09:00:00|13573.7|13572.7|13575.6|13574.1|13576.1|13574.8|13568.6|13567.6|897
1657271100000|2022-07-08 09:05:00|13575.1|13574.2|13577.6|13576.6|13579.1|13578|13573.7|13572.7|871
1657271400000|2022-07-08 09:10:00|13577.7|13576.7|13585.2|13584.2|13587.1|13585.9|13576.8|13575.8|916
1657271700000|2022-07-08 09:15:00|13585.1|13584.1|13585.3|13584.3|13588.3|13587.3|13584|13582.9|844
1657272000000|2022-07-08 09:20:00|13585.4|13584.4|13586.5|13585.5|13589.8|13588.8|13583.1|13582.1|826
1657272300000|2022-07-08 09:25:00|13586.4|13585.4|13586.5|13585.5|13588.5|13587.6|13583.7|13582.7|777
1657272600000|2022-07-08 09:30:00|13586.4|13585.4|13589.6|13588.6|13589.6|13588.8|13583.4|13582.5|725
1657272900000|2022-07-08 09:35:00|13589.7|13588.7|13595.8|13594.8|13595.9|13594.9|13585.4|13584.3|776
1657273200000|2022-07-08 09:40:00|13595.7|13594.7|13593.9|13592.9|13596.2|13595.4|13590.5|13589.5|738
1657273500000|2022-07-08 09:45:00|13594|13593|13586.7|13585.7|13594.3|13593.3|13586.1|13584.8|751
1657273800000|2022-07-08 09:50:00|13586.4|13585.4|13586.3|13585.3|13589|13588.3|13584.8|13583.5|694
1657274100000|2022-07-08 09:55:00|13586.2|13585.2|13582.8|13582.1|13587.6|13586.4|13581.8|13580.8|687
1657274400000|2022-07-08 10:00:00|13583.1|13582.2|13582.4|13581.4|13584.2|13583.2|13578.8|13578|621
1657274700000|2022-07-08 10:05:00|13582.8|13581.8|13589.3|13588.3|13590|13588.8|13582|13581.3|680
1657275000000|2022-07-08 10:10:00|13589.2|13588.2|13585.2|13584.2|13589.7|13588.8|13584.9|13583.9|523
1657275300000|2022-07-08 10:15:00|13585.1|13584.1|13591.7|13590.7|13592|13591.1|13584.7|13583.9|589
1657275600000|2022-07-08 10:20:00|13591.6|13590.6|13597.4|13596.4|13598.1|13597.4|13591.4|13590.5|774
1657275900000|2022-07-08 10:25:00|13597.3|13596.3|13594.4|13593.4|13598.3|13597.6|13593.7|13592.8|949
1657276200000|2022-07-08 10:30:00|13594.2|13593.2|13590.4|13589.4|13596.4|13595.4|13590.1|13589|1048
1657276500000|2022-07-08 10:35:00|13590.3|13589.3|13591.8|13590.8|13592.7|13591.6|13590.2|13588.8|696
1657276800000|2022-07-08 10:40:00|13591.9|13590.9|13589|13588|13592.5|13591.5|13587.4|13586.5|503
1657277100000|2022-07-08 10:45:00|13589.1|13588.1|13590.4|13589.4|13590.5|13589.5|13587.5|13586.5|598
1657277400000|2022-07-08 10:50:00|13590.5|13589.5|13586.4|13585.4|13591.5|13590.5|13585.5|13584.6|536
1657277700000|2022-07-08 10:55:00|13586.2|13585.2|13590.9|13589.9|13591.3|13590.4|13585.7|13584.7|768
1657278000000|2022-07-08 11:00:00|13590.8|13589.8|13587.1|13586.1|13591.4|13590.4|13586.8|13585.8|727
1657278300000|2022-07-08 11:05:00|13587.2|13586.2|13582.1|13581.1|13590.1|13589.1|13581.7|13580.6|630
1657278600000|2022-07-08 11:10:00|13582.3|13581.3|13589.3|13588.3|13590.5|13589.4|13581.9|13580.6|815
1657278900000|2022-07-08 11:15:00|13589.4|13588.4|13590.3|13589.3|13591.4|13590.4|13586.6|13585.8|550
1657279200000|2022-07-08 11:20:00|13590.6|13589.6|13591.5|13590.8|13593.4|13592.4|13589.2|13588|537
1657279500000|2022-07-08 11:25:00|13591.4|13590.7|13591.6|13590.6|13592.2|13591.3|13587.6|13586.9|500
1657279800000|2022-07-08 11:30:00|13591.3|13590.5|13593.2|13592.2|13594.1|13593.1|13588.9|13588.2|775
1657280100000|2022-07-08 11:35:00|13593.1|13592.1|13590.2|13589.2|13594.2|13593.3|13590|13589.1|686
1657280400000|2022-07-08 11:40:00|13590.3|13589.3|13584.1|13582.6|13590.8|13589.8|13583.6|13582.5|811
1657280700000|2022-07-08 11:45:00|13583.9|13582.9|13586.9|13585.9|13588.7|13587.6|13583.7|13582.4|738
1657281000000|2022-07-08 11:50:00|13587.1|13586.1|13584.3|13583.3|13587.6|13586.6|13582.6|13581.5|884
1657281300000|2022-07-08 11:55:00|13584.4|13583.4|13584|13583|13584.4|13583.6|13580.9|13580.1|652
1657281600000|2022-07-08 12:00:00|13584.1|13583.1|13588.2|13587.2|13590.7|13590|13582.1|13581.3|835
1657281900000|2022-07-08 12:05:00|13588.1|13587.1|13584.5|13583.8|13588.7|13588|13583.6|13582.2|776
1657282200000|2022-07-08 12:10:00|13584.7|13583.7|13583.3|13582.3|13586|13585|13581.7|13580.7|815
1657282500000|2022-07-08 12:15:00|13583|13582|13586.2|13585.2|13587.7|13586.8|13583|13582|818
1657282800000|2022-07-08 12:20:00|13585.8|13585.1|13585|13584|13586.2|13585.2|13580.3|13579.5|990
1657283100000|2022-07-08 12:25:00|13584.9|13584.2|13585|13579.6|13587.8|13586.2|13583.2|13577.7|1256
1657283400000|2022-07-08 12:30:00|13583.9|13578|13610.7|13608.9|13626.7|13624.3|13583.8|13578|2583
1657283700000|2022-07-08 12:35:00|13610.6|13608.7|13633.6|13632.6|13639.9|13638.6|13609.3|13608.1|2225
1657284000000|2022-07-08 12:40:00|13633.8|13632.2|13646.9|13645.9|13649.3|13648.3|13631.9|13630.2|2093
1657284300000|2022-07-08 12:45:00|13647|13646|13655.2|13654.2|13657.1|13656.3|13643|13641.4|1690
1657284600000|2022-07-08 12:50:00|13655.5|13654.5|13645.3|13644.3|13655.5|13654.5|13638|13636.8|1807
1657284900000|2022-07-08 12:55:00|13645.4|13644.4|13642.9|13641.9|13646.8|13645.9|13636.2|13635|1684
1657285200000|2022-07-08 13:00:00|13643.1|13641.6|13639.1|13638.1|13647.8|13646.6|13631.4|13629.7|1611
1657285500000|2022-07-08 13:05:00|13639.2|13638.2|13646.7|13646|13652.3|13651.3|13637|13636.3|1240
1657285800000|2022-07-08 13:10:00|13646.6|13645.9|13639.7|13638.7|13649.4|13648.4|13639.7|13638.7|1252
1657286100000|2022-07-08 13:15:00|13639.6|13638.6|13648.6|13647.6|13649.1|13648.1|13637|13636|1341
1657286400000|2022-07-08 13:20:00|13648.7|13647.7|13639.8|13638.8|13649.2|13648.2|13636.5|13635.5|1744
1657286700000|2022-07-08 13:25:00|13639.7|13638.7|13639.7|13638.1|13645.5|13644.5|13638.3|13637.3|1586
1657287000000|2022-07-08 13:30:00|13639.4|13638.4|13630.8|13629.8|13643|13642|13630|13628.8|1992
1657287300000|2022-07-08 13:35:00|13631.2|13629.5|13623.1|13621.6|13633.1|13631.6|13622.3|13621|1881
1657287600000|2022-07-08 13:40:00|13622.9|13621.9|13632.6|13631.9|13638.8|13637.7|13622.2|13620.8|1909
1657287900000|2022-07-08 13:45:00|13632.5|13631.8|13639.3|13638.3|13641.1|13640.2|13631|13629.4|1536
1657288200000|2022-07-08 13:50:00|13639.2|13638.5|13634.5|13633.5|13643.1|13642.3|13631.9|13630.9|1138
1657288500000|2022-07-08 13:55:00|13634.6|13633.6|13627.2|13625.6|13634.9|13633.9|13624.2|13622.8|1455
1657288800000|2022-07-08 14:00:00|13627|13625.4|13613.8|13612.8|13627.6|13626.2|13613.2|13611.8|1860
1657289100000|2022-07-08 14:05:00|13614|13612.5|13606.9|13605.9|13617.5|13616.1|13605.7|13604.9|1221
1657289400000|2022-07-08 14:10:00|13607|13606|13596.9|13595.9|13612.4|13611.2|13593.9|13592.5|1646
1657289700000|2022-07-08 14:15:00|13597.4|13595.8|13597.2|13595.7|13602.5|13601.3|13592.3|13591.2|1556
1657290000000|2022-07-08 14:20:00|13596.9|13595.9|13604.9|13603.9|13605.2|13603.9|13591.3|13590|1354
1657290300000|2022-07-08 14:25:00|13605.1|13603.6|13598.5|13597.5|13606.4|13604.9|13597|13595.7|1316
1657290600000|2022-07-08 14:30:00|13598.4|13597.4|13600.4|13599.4|13603.4|13602.4|13595.2|13594.2|1094
1657290900000|2022-07-08 14:35:00|13600.5|13599.5|13595.4|13594.4|13603.1|13602|13594.9|13593.5|1172
1657291200000|2022-07-08 14:40:00|13595.5|13594.5|13588.9|13587.9|13597.9|13597|13587.4|13586.1|1557
1657291500000|2022-07-08 14:45:00|13588.8|13587.8|13604.8|13603.8|13605.1|13603.8|13588.8|13587.6|1513
1657291800000|2022-07-08 14:50:00|13604.7|13603.7|13606.5|13605.5|13607.3|13606|13600.2|13599.2|1437
1657292100000|2022-07-08 14:55:00|13606.4|13605.4|13606.2|13605.2|13609.3|13608.3|13600.3|13599.3|1196
1657292400000|2022-07-08 15:00:00|13605.9|13604.7|13598.8|13597.8|13607.4|13606.4|13598.4|13597.4|1398
1657292700000|2022-07-08 15:05:00|13598.9|13597.9|13600.1|13599.1|13600.7|13599.6|13594.7|13593.6|1175
1657293000000|2022-07-08 15:10:00|13600|13599|13597|13596|13604.3|13603.3|13594.4|13593.4|1050
1657293300000|2022-07-08 15:15:00|13597.4|13595.8|13604.9|13603.9|13605.2|13604.3|13595.7|13594.7|896
1657293600000|2022-07-08 15:20:00|13604.6|13603.6|13613.3|13612.3|13613.3|13612.3|13604.6|13603.6|921
1657293900000|2022-07-08 15:25:00|13613.2|13612.2|13611.6|13610.6|13616.3|13615.1|13611.3|13610|1176
1657294200000|2022-07-08 15:30:00|13611.8|13610.3|13612.1|13611.1|13615.2|13614|13609.5|13608.2|1149
1657294500000|2022-07-08 15:35:00|13612|13611|13613.4|13612.7|13613.8|13612.8|13606.8|13605.8|762
1657294800000|2022-07-08 15:40:00|13613.9|13612.9|13606.5|13605.5|13614|13613|13606.3|13605|798
1657295100000|2022-07-08 15:45:00|13606.6|13605.6|13616.2|13615.2|13617.8|13616.9|13606.6|13605.6|858
1657295400000|2022-07-08 15:50:00|13616.3|13615.3|13618.5|13617.5|13619.3|13618.5|13613.8|13613|933
1657295700000|2022-07-08 15:55:00|13618.4|13617.4|13617.8|13616.8|13620.5|13619.5|13617.2|13616|1075
1657296000000|2022-07-08 16:00:00|13618.1|13616.5|13614.6|13613.6|13620.1|13618.7|13614.6|13613.6|749
1657296300000|2022-07-08 16:05:00|13614.9|13613.3|13614|13613|13617.9|13616.7|13613.5|13612.5|742
1657296600000|2022-07-08 16:10:00|13613.9|13612.9|13613.8|13612.8|13616.3|13615|13612.7|13611.5|739
1657296900000|2022-07-08 16:15:00|13614.1|13612.4|13612.9|13611.9|13614.2|13613|13610.8|13609.4|618
1657297200000|2022-07-08 16:20:00|13613|13612|13611.4|13610.7|13615.3|13614.2|13611.1|13610.2|556
1657297500000|2022-07-08 16:25:00|13611.3|13610.6|13613.1|13612.1|13615.5|13614.3|13609.2|13608.1|772
1657297800000|2022-07-08 16:30:00|13613|13612|13615.5|13614.8|13617.8|13616.7|13612.5|13611.3|661
1657298100000|2022-07-08 16:35:00|13615.6|13614.9|13615.9|13614.9|13617|13616.1|13614.6|13613.8|661
1657298400000|2022-07-08 16:40:00|13615.8|13614.8|13618.4|13617.4|13618.6|13617.6|13614.7|13613.5|531
1657298700000|2022-07-08 16:45:00|13618.3|13617.3|13618.5|13617.5|13620.2|13619.4|13617.3|13616.3|438
1657299000000|2022-07-08 16:50:00|13618.7|13617.7|13617.3|13616.3|13620.7|13619.4|13616.6|13615.6|526
1657299300000|2022-07-08 16:55:00|13617.4|13616.4|13617.7|13616.7|13619.1|13618.1|13616.4|13615.4|539
1657299600000|2022-07-08 17:00:00|13617.6|13616.9|13618.1|13617.1|13620|13618.8|13617.1|13615.8|802
1657299900000|2022-07-08 17:05:00|13618|13617|13617.4|13616.4|13618.9|13617.7|13616.2|13614.9|471
1657300200000|2022-07-08 17:10:00|13617.5|13616.5|13615.7|13614.7|13618.6|13617.5|13614.6|13613.4|709
1657300500000|2022-07-08 17:15:00|13615.6|13614.6|13616.7|13615.7|13616.8|13615.9|13614.4|13613.2|441
1657300800000|2022-07-08 17:20:00|13616.6|13615.6|13616.8|13615.8|13617.4|13616.2|13614.8|13613.8|431
1657301100000|2022-07-08 17:25:00|13616.9|13615.9|13616.6|13615.6|13617.9|13616.8|13615.7|13614.7|343
1657301400000|2022-07-08 17:30:00|13616.4|13615.4|13614.9|13614.2|13617|13616|13614.3|13613.3|367
1657301700000|2022-07-08 17:35:00|13615|13614.3|13615.8|13614.8|13616.9|13616|13614.2|13613.5|376
1657302000000|2022-07-08 17:40:00|13615.7|13614.7|13616.6|13615.9|13617.5|13616.8|13615.1|13614.1|304
1657302300000|2022-07-08 17:45:00|13617.2|13616.5|13616.7|13615.7|13617.4|13616.7|13616.4|13615.6|261
1657302600000|2022-07-08 17:50:00|13616.8|13615.8|13617|13616|13617.5|13616.7|13616.1|13615.2|275
1657302900000|2022-07-08 17:55:00|13616.7|13616.2|13616.7|13616|13617.5|13616.8|13615.6|13614.8|338
1657303200000|2022-07-08 18:00:00|13616.8|13616.1|13615.8|13615.1|13616.8|13616.1|13614.4|13613.4|384
1657303500000|2022-07-08 18:05:00|13615.9|13615.2|13615.3|13614.6|13616.7|13615.9|13614.7|13613.6|487
1657303800000|2022-07-08 18:10:00|13615.4|13614.7|13616.7|13616|13617.1|13616|13614.6|13613.6|520
1657304100000|2022-07-08 18:15:00|13616.6|13615.9|13616.7|13615.7|13617.3|13616.6|13615.6|13614.1|478
1657304400000|2022-07-08 18:20:00|13616.6|13615.6|13619.2|13618.2|13619.5|13618.6|13616.5|13615.5|679
1657304700000|2022-07-08 18:25:00|13619.3|13618.3|13617.3|13616.3|13619.9|13619.2|13617.2|13616.2|484
1657305000000|2022-07-08 18:30:00|13617.4|13616.4|13619.2|13618.2|13619.8|13618.6|13617.2|13616.2|405
1657305300000|2022-07-08 18:35:00|13619.1|13618.1|13619.3|13618.6|13619.4|13618.7|13617.7|13617|283
1657305600000|2022-07-08 18:40:00|13619.4|13618.7|13620|13619.3|13620.1|13619.4|13618.5|13617.7|123
1657305900000|2022-07-08 18:45:00|13619.9|13619.2|13617.4|13616.7|13620.2|13619.5|13617.3|13616.5|223
1657306200000|2022-07-08 18:50:00|13617.2|13616.5|13617.4|13616.7|13617.6|13616.8|13616.1|13615.4|305
1657306500000|2022-07-08 18:55:00|13617.3|13616.6|13619.6|13618.6|13620.4|13619.5|13617.2|13616.4|409
1657306800000|2022-07-08 19:00:00|13619.7|13618.7|13617.4|13616.4|13619.9|13618.9|13617.2|13615.7|543
1657307100000|2022-07-08 19:05:00|13617.3|13616.3|13615.6|13614.6|13617.5|13616.7|13614.6|13612.9|607
1657307400000|2022-07-08 19:10:00|13615.5|13614.5|13613.9|13612.9|13616.3|13615|13613.7|13612|642
1657307700000|2022-07-08 19:15:00|13614.1|13612.6|13612.1|13610.5|13614.5|13613.4|13611.5|13610|605
1657308000000|2022-07-08 19:20:00|13612.2|13610.6|13608.2|13607.2|13612.3|13611.1|13607.9|13606.5|660
1657308300000|2022-07-08 19:25:00|13608|13607|13609|13608|13610.3|13609|13608|13606.9|559
1657308600000|2022-07-08 19:30:00|13608.9|13607.9|13608.3|13607.3|13610.1|13608.7|13608.3|13606.8|665
1657308900000|2022-07-08 19:35:00|13608.5|13607.5|13607.8|13606.8|13609.5|13608.4|13606.4|13604.9|548
1657309200000|2022-07-08 19:40:00|13608.1|13606.5|13605.8|13604.8|13608.3|13607.3|13605.7|13604.8|345
1657309500000|2022-07-08 19:45:00|13606|13605|13604.9|13603.9|13607.3|13605.8|13604.7|13603.7|287
1657309800000|2022-07-08 19:50:00|13604.8|13604.1|13607.5|13606.8|13608.5|13607.1|13604.6|13603.7|400
1657310100000|2022-07-08 19:55:00|13607.6|13606.6|13606.4|13605.4|13609.6|13608.1|13605.7|13604.6|394
1657310400000|2022-07-08 20:00:00|13606.9|13605.3|13608.9|13607.9|13609.2|13608.2|13605.7|13604.1|375
1657310700000|2022-07-08 20:05:00|13608.8|13608.1|13608.5|13607.5|13610.4|13609.4|13607.7|13606.7|164
1657311000000|2022-07-08 20:10:00|13608.6|13607.6|13610.6|13609.6|13610.6|13609.6|13607.6|13606.6|263
1657311300000|2022-07-08 20:15:00|13610.5|13609.5|13610.4|13609.4|13610.9|13609.9|13609.5|13608.5|162
1657311600000|2022-07-08 20:20:00|13610.5|13609.5|13611.3|13610.3|13612.2|13611.2|13610.3|13609.3|104
1657311900000|2022-07-08 20:25:00|13611.4|13610.4|13609|13608|13611.4|13610.4|13607.2|13606.2|217
1657312200000|2022-07-08 20:30:00|13609.4|13608.4|13608.1|13607.1|13609.9|13608.9|13607.9|13606.9|171
1657312500000|2022-07-08 20:35:00|13608|13607|13609.9|13608.9|13609.9|13608.9|13607.8|13606.8|176
1657312800000|2022-07-08 20:40:00|13610|13609|13611.4|13610.4|13611.5|13610.5|13608.9|13607.9|78
1657313100000|2022-07-08 20:45:00|13611.5|13610.5|13612|13611|13612.4|13611.4|13610.8|13609.8|195
1657313400000|2022-07-08 20:50:00|13611.7|13610.7|13612.1|13611.1|13614.9|13612|13611.6|13608.7|131
1657313700000|2022-07-08 20:55:00|13612|13611|13610.8|13604.8|13614.8|13611.9|13606.7|13603.9|264
1657483200000|2022-07-10 20:00:00|13599|13589.5|13600.5|13589.8|13600.6|13589.9|13599|13589.5|14
1657483500000|2022-07-10 20:05:00|13599|13589.9|13609|13598.4|13609|13598.9|13599|13587|17
1657483800000|2022-07-10 20:10:00|13609.5||13609.5||13609.5||13609.5||1
1657484100000|2022-07-10 20:15:00|13609.6|13598.8|13607.5|13595.5|13609.7|13598.8|13607.5|13595.5|7
1657484400000|2022-07-10 20:20:00|13611.9|13599.9|13607.5|13595.5|13611.9|13599.9|13607.5|13595.5|2
1657485000000|2022-07-10 20:30:00|13609.5|13598.4|13605.5|13593.5|13609.5|13598.4|13605.5|13593.5|11
1657485300000|2022-07-10 20:35:00|13606|13594|13606.9|13594.9|13606.9|13594.9|13606|13594|4
1657485600000|2022-07-10 20:40:00|13606|13594|13606|13594|13606|13594|13606|13594|1
1657485900000|2022-07-10 20:45:00|13606.9|13594.9|13606|13594|13606.9|13594.9|13603|13591|8
1657486200000|2022-07-10 20:50:00|13603|13591|13603|13591|13603|13591|13603|13591|1
1657486500000|2022-07-10 20:55:00|13606.1|13594.1|13605.9|13597.5|13608.2|13597.5|13605.9|13594.1|13
1657486800000|2022-07-10 21:00:00|13605.4|13593.4|13610.1|13601.4|13611.4|13604.1|13605.4|13593.4|37
1657487100000|2022-07-10 21:05:00|13610.7|13604.1|13610.3|13604.5|13614.1|13604.5|13610.3|13601.8|19
1657487400000|2022-07-10 21:10:00|13611.6|13603.4|13614.2|13609.3|13621.4|13610.4|13609.3|13599.9|197
1657487700000|2022-07-10 21:15:00|13615|13608.4|13614.4|13610|13617.2|13610.9|13611.9|13606.3|212
1657488000000|2022-07-10 21:20:00|13614.3|13610.1|13614.4|13608.8|13617.7|13610.4|13607|13596|257
1657488300000|2022-07-10 21:25:00|13614.7|13608.9|13615.1|13609.1|13615.6|13610.3|13613.8|13608.5|80
1657488600000|2022-07-10 21:30:00|13615.2|13609.2|13614.1|13609|13615.2|13610|13612.4|13607|159
1657488900000|2022-07-10 21:35:00|13613.9|13609.2|13613.5|13610|13616.6|13610.6|13611.8|13608.2|132
1657489200000|2022-07-10 21:40:00|13613.4|13609.6|13613.7|13610|13616.3|13610.3|13611.9|13608.6|150
1657489500000|2022-07-10 21:45:00|13614.2|13608.7|13616.6|13610.6|13617.9|13611.9|13613.4|13608.7|304
1657489800000|2022-07-10 21:50:00|13616.5|13610.5|13616.9|13610.9|13618.3|13612.3|13615.6|13609.9|279
1657490100000|2022-07-10 21:55:00|13616.7|13610.7|13616.6|13610.6|13617|13611|13614.8|13609.6|194
1657490400000|2022-07-10 22:00:00|13616.7|13610.7|13614.6|13611.8|13618.2|13612.9|13611.7|13608.7|693
1657490700000|2022-07-10 22:05:00|13614.8|13611.2|13614.6|13611.4|13615.4|13612.8|13612.3|13609.1|615
1657491000000|2022-07-10 22:10:00|13614.7|13611.3|13613.2|13610.2|13615.4|13612.4|13612.3|13609.6|702
1657491300000|2022-07-10 22:15:00|13613.3|13610.3|13615.5|13614.5|13616.5|13614.8|13611.2|13608.6|780
1657491600000|2022-07-10 22:20:00|13615.8|13614.3|13616.2|13614.3|13617.1|13615|13615.5|13613.4|339
1657491900000|2022-07-10 22:25:00|13616.7|13614.2|13614.9|13613.3|13617.1|13615.5|13614.4|13612.9|666
1657492200000|2022-07-10 22:30:00|13615|13613.4|13617.2|13615.5|13618.6|13616.9|13614.6|13612.6|717
1657492500000|2022-07-10 22:35:00|13617.4|13615.2|13620|13617.6|13621.5|13619.4|13617.2|13615.2|684
1657492800000|2022-07-10 22:40:00|13620.1|13617.7|13618.6|13616|13620.7|13619.2|13617.4|13615.3|668
1657493100000|2022-07-10 22:45:00|13618.5|13616.1|13618.1|13616.3|13619.7|13617.6|13616.7|13614.7|632
1657493400000|2022-07-10 22:50:00|13618.7|13616|13619.8|13616.8|13620.2|13618.1|13617.9|13615.6|750
1657493700000|2022-07-10 22:55:00|13619.6|13616.9|13619.2|13616.4|13620.4|13617.6|13617.5|13615|606
1657494000000|2022-07-10 23:00:00|13619.4|13616.2|13619.7|13617.9|13620.3|13618.2|13617.8|13615.7|737
1657494300000|2022-07-10 23:05:00|13619.6|13618|13620.2|13618.5|13621.1|13619.8|13618.5|13617.2|541
1657494600000|2022-07-10 23:10:00|13620.1|13618.4|13620.3|13619.3|13620.7|13619.6|13619.8|13618.1|436
1657494900000|2022-07-10 23:15:00|13620.2|13619.2|13622.8|13621.8|13624.5|13623.5|13620|13619.2|286
1657495200000|2022-07-10 23:20:00|13622.7|13622|13629.9|13628.9|13631.2|13630.2|13622.7|13621.7|751
1657495500000|2022-07-10 23:25:00|13629.4|13628.7|13627.7|13626.7|13630.1|13629.3|13626.7|13625.8|395
1657495800000|2022-07-10 23:30:00|13627.8|13626.8|13625.6|13624.6|13629.1|13628.1|13624.8|13624.1|513
1657496100000|2022-07-10 23:35:00|13625.8|13624.3|13631|13630|13632.2|13631.2|13625.5|13624.3|468
1657496400000|2022-07-10 23:40:00|13631.1|13630.1|13635.4|13634.4|13636|13634.4|13629.8|13628.8|578
1657496700000|2022-07-10 23:45:00|13635.5|13634.5|13633.8|13632.8|13636.9|13635.5|13632.8|13631.7|612
1657497000000|2022-07-10 23:50:00|13633.9|13632.9|13631|13629.5|13634.3|13633|13630|13629|582
1657497300000|2022-07-10 23:55:00|13630.8|13629.8|13630.5|13629.5|13632.4|13631|13629.7|13628.8|431
1657497600000|2022-07-11 00:00:00|13630.4|13629.4|13632.3|13630.7|13636|13635|13623.5|13622.1|1234
1657497900000|2022-07-11 00:05:00|13631.9|13630.9|13633.4|13632.7|13634|13633.2|13628.1|13627.1|714
1657498200000|2022-07-11 00:10:00|13633.6|13632.9|13637.9|13636.9|13639.2|13638.2|13633.3|13632.6|667
1657498500000|2022-07-11 00:15:00|13638|13637|13636.8|13635.8|13642.1|13641.4|13635.7|13634.7|607
1657498800000|2022-07-11 00:20:00|13636.9|13635.9|13639.3|13638.3|13641|13640.3|13636.8|13635.8|514
1657499100000|2022-07-11 00:25:00|13639.1|13638.1|13633|13632|13639.3|13638.4|13632.7|13631.7|740
1657499400000|2022-07-11 00:30:00|13633.1|13632.1|13632.4|13631.4|13633.8|13632.8|13628.3|13627.6|692
1657499700000|2022-07-11 00:35:00|13632.5|13631.5|13636.2|13635.2|13636.5|13635.8|13632.2|13631.2|572
1657500000000|2022-07-11 00:40:00|13636.1|13635.1|13634.2|13633.2|13638|13637.1|13633.9|13633|509
1657500300000|2022-07-11 00:45:00|13634.3|13633.3|13637.8|13637.1|13640.9|13640.2|13633.7|13632.9|652
1657500600000|2022-07-11 00:50:00|13637.9|13636.9|13643.5|13642.5|13645.2|13644.5|13631.8|13630.8|1109
1657500900000|2022-07-11 00:55:00|13643.8|13642.8|13646.5|13645.5|13648.5|13647.5|13643.4|13642.3|907
1657501200000|2022-07-11 01:00:00|13645.6|13644.9|13653.4|13652.4|13655.8|13655|13644.3|13643.5|842
1657501500000|2022-07-11 01:05:00|13653.5|13652.5|13648.9|13647.9|13653.5|13652.5|13648|13647|830
1657501800000|2022-07-11 01:10:00|13649.2|13648.2|13661.6|13660|13665.7|13664.4|13648|13647.1|1014
1657502100000|2022-07-11 01:15:00|13661.5|13660.3|13670.3|13669.3|13674.2|13673.2|13660.3|13659.4|1527
1657502400000|2022-07-11 01:20:00|13670.2|13669.2|13681.2|13680.2|13684|13682.9|13670.2|13669.2|1220
1657502700000|2022-07-11 01:25:00|13681.4|13679.9|13689.7|13688.7|13694.6|13692.7|13677.7|13676.7|1230
1657503000000|2022-07-11 01:30:00|13690.1|13688.5|13696.6|13695.6|13698.6|13697.8|13689.7|13688.4|1368
1657503300000|2022-07-11 01:35:00|13696.8|13695.8|13698.6|13697.6|13699.9|13699.2|13693.7|13692.9|1087
1657503600000|2022-07-11 01:40:00|13698.9|13697.9|13723.1|13722.1|13724.2|13723.2|13698.4|13697.2|1583
1657503900000|2022-07-11 01:45:00|13723.3|13722.3|13724.6|13723.6|13728.4|13727.4|13715|13714|1503
1657504200000|2022-07-11 01:50:00|13724.7|13723.7|13720.4|13719.4|13726.6|13725.3|13717.6|13716.6|1235
1657504500000|2022-07-11 01:55:00|13719.8|13719.1|13711.4|13710.4|13721|13720|13710|13709|1420
1657504800000|2022-07-11 02:00:00|13711.2|13710.2|13714.3|13713.6|13716|13715.1|13706.6|13705.6|1238
1657505100000|2022-07-11 02:05:00|13714.4|13713.3|13715.3|13714.3|13719.7|13718.7|13711.1|13710.1|1036
1657505400000|2022-07-11 02:10:00|13715.6|13714.6|13712.1|13711.4|13715.9|13715.1|13705|13703.5|1123
1657505700000|2022-07-11 02:15:00|13712.2|13711.2|13703.2|13702.2|13715.2|13714.3|13700|13699|819
1657506000000|2022-07-11 02:20:00|13703.3|13702.3|13701.7|13700.7|13707.9|13706.9|13701.6|13700.6|880
1657506300000|2022-07-11 02:25:00|13702|13701|13701.8|13700.8|13705.3|13704.6|13701.6|13700.6|740
1657506600000|2022-07-11 02:30:00|13702.7|13701.7|13684.4|13683.4|13703.1|13702.1|13679.9|13678.6|1365
1657506900000|2022-07-11 02:35:00|13685.4|13684.7|13692.6|13691.6|13695.4|13694.4|13683.3|13682|967
1657507200000|2022-07-11 02:40:00|13692.7|13691.7|13702.4|13701.7|13705.4|13704.4|13692.6|13691.6|990
1657507500000|2022-07-11 02:45:00|13702.6|13701.6|13704.7|13704|13707.3|13706.5|13702.6|13701.6|692
1657507800000|2022-07-11 02:50:00|13704.8|13704.1|13701.2|13700.2|13707|13706.2|13700.9|13699.9|830
1657508100000|2022-07-11 02:55:00|13701|13700|13703.9|13702.9|13704.5|13703.8|13695.7|13694.8|807
1657508400000|2022-07-11 03:00:00|13703.7|13703|13694.1|13693.1|13704.2|13703.5|13693.8|13692.8|707
1657508700000|2022-07-11 03:05:00|13694|13693|13695.4|13694.4|13696.4|13695.4|13691.6|13690.6|612
1657509000000|2022-07-11 03:10:00|13695.3|13694.3|13696|13695|13696.3|13695.3|13692.6|13691.7|574
1657509300000|2022-07-11 03:15:00|13695.9|13694.9|13697.2|13696.2|13697.4|13696.4|13694.5|13693.5|559
1657509600000|2022-07-11 03:20:00|13697.3|13696.3|13694.5|13693.5|13698.7|13697.8|13688.1|13687.2|805
1657509900000|2022-07-11 03:25:00|13694.4|13693.4|13700.7|13699.7|13702.4|13701.4|13694.2|13693.2|635
1657510200000|2022-07-11 03:30:00|13700.9|13699.9|13706.4|13705.4|13709.5|13708.2|13700.9|13699.9|807
1657510500000|2022-07-11 03:35:00|13705.8|13705.1|13704.9|13703.9|13707.1|13706.1|13700|13699.1|607
1657510800000|2022-07-11 03:40:00|13704.8|13703.8|13703.8|13702.8|13706|13705|13702.7|13701.7|444
1657511100000|2022-07-11 03:45:00|13703.9|13702.9|13707.3|13706.3|13708.2|13707.2|13702.4|13701.7|495
1657511400000|2022-07-11 03:50:00|13707.4|13706.4|13707.1|13706.1|13708.6|13707.6|13701.7|13700.7|481
1657511700000|2022-07-11 03:55:00|13707|13706|13702.5|13701.5|13709.2|13708.3|13701.9|13700.9|532
1657512000000|2022-07-11 04:00:00|13702.4|13701.8|13703.1|13702.1|13704.8|13704|13701.9|13701|588
1657512300000|2022-07-11 04:05:00|13703|13702|13702.1|13701.4|13703.2|13702.2|13698|13697.2|635
1657512600000|2022-07-11 04:10:00|13702.4|13701.3|13698.5|13697.5|13703.2|13702.2|13696.9|13696|659
1657512900000|2022-07-11 04:15:00|13698.9|13698.2|13698.2|13697.2|13699.9|13699.2|13694.9|13694.2|600
1657513200000|2022-07-11 04:20:00|13698.1|13697.1|13697.7|13696.7|13700|13699.2|13695.8|13694.9|548
1657513500000|2022-07-11 04:25:00|13697.6|13696.6|13695.9|13695.2|13699.9|13699.2|13694.8|13693.8|469
1657513800000|2022-07-11 04:30:00|13696.1|13695.1|13694.2|13693.5|13697.5|13696.6|13693.4|13692.5|509
1657514100000|2022-07-11 04:35:00|13694.3|13693.3|13694.7|13693.7|13695.6|13694.9|13692.9|13692.2|283
1657514400000|2022-07-11 04:40:00|13694.6|13693.9|13693.7|13693|13695.2|13694.3|13692.1|13691.4|322
1657514700000|2022-07-11 04:45:00|13693.6|13692.9|13695.1|13694.4|13695.9|13695.2|13693.6|13692.8|322
1657515000000|2022-07-11 04:50:00|13695.2|13694.5|13692.6|13691.6|13695.7|13694.8|13690.8|13690|534
1657515300000|2022-07-11 04:55:00|13692.5|13691.5|13699.5|13698.5|13699.5|13698.7|13692.2|13691.5|524
1657515600000|2022-07-11 05:00:00|13700.2|13699.2|13705.1|13704.4|13706.4|13705.6|13699.5|13698.6|772
1657515900000|2022-07-11 05:05:00|13705.2|13704.5|13704|13703|13706.2|13705.2|13702.9|13701.9|392
1657516200000|2022-07-11 05:10:00|13704.1|13703.1|13701|13700|13704.1|13703.1|13698|13697|470
1657516500000|2022-07-11 05:15:00|13701.1|13700.1|13705.1|13704.1|13705.2|13704.3|13701.1|13700.1|466
1657516800000|2022-07-11 05:20:00|13705.2|13704.2|13701.3|13700.6|13708.1|13707.1|13700.6|13699.9|603
1657517100000|2022-07-11 05:25:00|13701.4|13700.7|13699.5|13698.5|13701.8|13701.1|13698.2|13697.5|592
1657517400000|2022-07-11 05:30:00|13699.6|13698.6|13701.4|13700.4|13703.1|13702.1|13699.3|13698.5|653
1657517700000|2022-07-11 05:35:00|13701.6|13700.6|13705|13704.3|13705|13704.3|13699.7|13699|560
1657518000000|2022-07-11 05:40:00|13705.1|13704.1|13711.7|13710.7|13711.9|13711|13704.6|13703.9|648
1657518300000|2022-07-11 05:45:00|13711.8|13710.8|13709.4|13708.4|13716.4|13715.4|13708.9|13707.9|730
1657518600000|2022-07-11 05:50:00|13709.5|13708.5|13707.3|13706.6|13711.7|13710.8|13707.3|13706.4|700
1657518900000|2022-07-11 05:55:00|13707.4|13706.7|13704.7|13703.7|13710.2|13709.2|13703.7|13702.7|820
1657519200000|2022-07-11 06:00:00|13704.5|13703.8|13705.1|13704.4|13705.8|13704.8|13699|13698|877
1657519500000|2022-07-11 06:05:00|13705.2|13704.5|13697.8|13696.8|13705.2|13704.5|13694.7|13693.9|865
1657519800000|2022-07-11 06:10:00|13697.7|13696.7|13696.6|13695.6|13699.2|13698.2|13693.7|13693|1026
1657520100000|2022-07-11 06:15:00|13696.5|13695.5|13692.5|13691.5|13698.8|13697.9|13690.7|13690|1050
1657520400000|2022-07-11 06:20:00|13692.7|13691.7|13696.7|13695.7|13698.9|13698.2|13690.8|13689.8|937
1657520700000|2022-07-11 06:25:00|13696.6|13695.6|13700.3|13699.3|13701.8|13701|13695.5|13694.8|935
1657521000000|2022-07-11 06:30:00|13700.2|13699.2|13700.7|13700|13701.4|13700.5|13698.1|13697.2|927
1657521300000|2022-07-11 06:35:00|13701.1|13700.1|13701.2|13700.2|13703.1|13702.1|13700|13699.1|652
1657521600000|2022-07-11 06:40:00|13701.1|13700.1|13695.4|13694.4|13701.5|13700.3|13695.2|13694|685
1657521900000|2022-07-11 06:45:00|13695.3|13694.3|13696.5|13695.8|13698.7|13697.8|13694.4|13693.1|607
1657522200000|2022-07-11 06:50:00|13696.4|13695.7|13700|13699.3|13703.3|13702.3|13696.1|13695.4|948
1657522500000|2022-07-11 06:55:00|13700.2|13699.2|13699.3|13698.6|13703.9|13702.9|13699.1|13698.4|660
1657522800000|2022-07-11 07:00:00|13699.1|13698.4|13692.4|13691.4|13699.1|13698.4|13689.2|13688.3|1208
1657523100000|2022-07-11 07:05:00|13692.8|13691.8|13695.1|13694.1|13699.3|13698.5|13690.2|13689.4|1114
1657523400000|2022-07-11 07:10:00|13695|13694|13686.7|13685.7|13698.6|13697.9|13684.4|13683.4|982
1657523700000|2022-07-11 07:15:00|13686.5|13685.5|13683.4|13682.7|13687.4|13686.4|13680.2|13679.2|1020
1657524000000|2022-07-11 07:20:00|13683.3|13682.6|13683.6|13682.6|13687.7|13687|13682.1|13681.4|901
1657524300000|2022-07-11 07:25:00|13683.7|13682.7|13678.3|13677.3|13690.3|13689.1|13675.1|13674.3|935
1657524600000|2022-07-11 07:30:00|13679.1|13678.4|13682|13681|13682|13681.1|13675|13674.3|835
1657524900000|2022-07-11 07:35:00|13681.9|13680.9|13675.3|13674.6|13684.3|13683.4|13674.3|13673.3|939
1657525200000|2022-07-11 07:40:00|13675.2|13674.5|13676.5|13675.5|13679|13678.3|13671.2|13670.5|966
1657525500000|2022-07-11 07:45:00|13676.4|13675.4|13682.5|13681.5|13682.7|13681.9|13671.6|13670.6|870
1657525800000|2022-07-11 07:50:00|13682.7|13681.7|13683.7|13683|13686.5|13685.6|13680.9|13680.2|1008
1657526100000|2022-07-11 07:55:00|13683.8|13683.1|13681.5|13680.5|13684.2|13683.3|13677.4|13676.4|810
1657526400000|2022-07-11 08:00:00|13681.3|13680.3|13683.8|13682.8|13685.7|13684.8|13681.1|13680.1|812
1657526700000|2022-07-11 08:05:00|13683.6|13682.6|13683|13682.3|13683.8|13682.9|13678|13677|643
1657527000000|2022-07-11 08:10:00|13683.1|13682|13680.1|13679.1|13683.8|13683|13678.1|13677.1|879
1657527300000|2022-07-11 08:15:00|13680.2|13679.2|13680.3|13679.6|13685|13684.2|13680.1|13679.2|748
1657527600000|2022-07-11 08:20:00|13680.4|13679.7|13682.4|13681.4|13684|13683|13680.4|13679.5|836
1657527900000|2022-07-11 08:25:00|13682.5|13681.5|13685.1|13684.1|13686|13684.8|13682.1|13681.1|628
1657528200000|2022-07-11 08:30:00|13685|13684|13684.8|13683.8|13687.6|13686.6|13682.7|13681.7|673
1657528500000|2022-07-11 08:35:00|13684.9|13683.9|13686.8|13685.8|13689.4|13688.3|13683|13682|694
1657528800000|2022-07-11 08:40:00|13686.9|13685.9|13686.5|13685.8|13687.2|13686.1|13685.5|13684.6|430
1657529100000|2022-07-11 08:45:00|13686.6|13685.9|13687.3|13686.6|13687.7|13687|13685.5|13684.7|538
1657529400000|2022-07-11 08:50:00|13687.4|13686.7|13692.7|13692|13693.8|13692.9|13686.9|13686.2|660
1657529700000|2022-07-11 08:55:00|13692.9|13691.9|13697.8|13696.8|13698.4|13697.2|13692|13691.1|735
1657530000000|2022-07-11 09:00:00|13697.7|13696.7|13697.2|13696.2|13700.8|13700|13695.8|13694.8|823
1657530300000|2022-07-11 09:05:00|13697.3|13696.3|13696.2|13695.5|13698.4|13697.4|13694.9|13694.2|607
1657530600000|2022-07-11 09:10:00|13696.1|13695.4|13698.1|13697.4|13699.8|13698.9|13694.7|13694|669
1657530900000|2022-07-11 09:15:00|13698.2|13697.5|13701.2|13700.5|13702.2|13701.3|13697.7|13696.9|620
1657531200000|2022-07-11 09:20:00|13701.4|13700.7|13700.8|13699.8|13702.9|13702.2|13698.3|13697.6|585
1657531500000|2022-07-11 09:25:00|13700.7|13699.7|13699.3|13698.3|13701.5|13700.5|13695.8|13694.9|702
1657531800000|2022-07-11 09:30:00|13699.4|13698.4|13699.5|13698.8|13701.7|13700.9|13697.6|13696.7|555
1657532100000|2022-07-11 09:35:00|13699.4|13698.7|13703.5|13702.5|13706.1|13705.1|13698.2|13697.2|674
1657532400000|2022-07-11 09:40:00|13703.3|13702.3|13704|13703|13704.2|13703.4|13700.1|13699.2|617
1657532700000|2022-07-11 09:45:00|13703.7|13702.9|13700.7|13700|13703.7|13703|13699.8|13699.1|649
1657533000000|2022-07-11 09:50:00|13700.8|13700.1|13702.8|13701.8|13703.4|13702.5|13699.5|13698.7|594
1657533300000|2022-07-11 09:55:00|13703.2|13701.6|13701.3|13700.6|13703.2|13702.1|13699.4|13698.7|573
1657533600000|2022-07-11 10:00:00|13701.2|13700.5|13702.7|13702|13703.9|13703|13699.8|13699|607
1657533900000|2022-07-11 10:05:00|13701.9|13701.2|13706.9|13706.2|13709.5|13708.5|13701.5|13700.7|631
1657534200000|2022-07-11 10:10:00|13707.1|13706.1|13707.7|13706.7|13710|13709.3|13706.7|13705.9|592
1657534500000|2022-07-11 10:15:00|13707.3|13706.6|13711|13710|13711|13710|13706.2|13705.5|455
1657534800000|2022-07-11 10:20:00|13710.8|13709.8|13704.9|13703.9|13711.2|13710.5|13703.7|13702.8|688
1657535100000|2022-07-11 10:25:00|13705.5|13704.8|13705.2|13704.5|13706|13705.1|13703.4|13702.7|577
1657535400000|2022-07-11 10:30:00|13705.3|13704.6|13707.8|13707.1|13709.4|13708.6|13703.7|13702.9|580
1657535700000|2022-07-11 10:35:00|13707.9|13707.2|13705.6|13704.9|13708.1|13707.3|13705.4|13704.6|494
1657536000000|2022-07-11 10:40:00|13705.5|13704.8|13704.1|13703.4|13708.2|13707.5|13703.8|13703.1|637
1657536300000|2022-07-11 10:45:00|13704.2|13703.5|13705.3|13704.3|13705.9|13704.9|13703|13702|612
1657536600000|2022-07-11 10:50:00|13705.2|13704.2|13706|13705|13708.2|13707.3|13705|13704.1|777
1657536900000|2022-07-11 10:55:00|13706.1|13705.1|13709.1|13708.1|13709.4|13708.4|13705.8|13705|587
1657537200000|2022-07-11 11:00:00|13709|13708|13707.4|13706.7|13710.3|13709.1|13705.2|13704.2|536
1657537500000|2022-07-11 11:05:00|13707.6|13706.6|13710.6|13709.6|13714|13713.1|13707.2|13706.2|579
1657537800000|2022-07-11 11:10:00|13710.4|13709.7|13710.9|13710.2|13711.2|13710.3|13707.1|13706.4|473
1657538100000|2022-07-11 11:15:00|13710.8|13710.1|13712.6|13711.6|13713|13712|13710.4|13709.7|506
1657538400000|2022-07-11 11:20:00|13712.5|13711.5|13715.7|13714.7|13718.5|13717.5|13711.4|13710.7|581
1657538700000|2022-07-11 11:25:00|13715.6|13714.6|13721.4|13720.7|13721.8|13721|13715.3|13714.3|720
1657539000000|2022-07-11 11:30:00|13721.5|13720.5|13721.1|13720.1|13721.6|13720.6|13718.1|13717.4|657
1657539300000|2022-07-11 11:35:00|13721.2|13720.2|13720.1|13719.1|13721.2|13720.2|13718.1|13717.4|547
1657539600000|2022-07-11 11:40:00|13719.9|13719.2|13716.2|13715.5|13720.7|13719.9|13712.9|13711.9|739
1657539900000|2022-07-11 11:45:00|13716.3|13715.6|13718.2|13717.5|13719|13718.2|13715.3|13714.6|536
1657540200000|2022-07-11 11:50:00|13718.1|13717.4|13724.8|13723.8|13724.9|13723.9|13717.9|13717|592
1657540500000|2022-07-11 11:55:00|13724.7|13723.7|13735.3|13734.3|13740.6|13738.2|13723.4|13722.6|1173
1657540800000|2022-07-11 12:00:00|13735.5|13734.5|13735.7|13734.7|13737.2|13736.5|13732|13730.9|1066
1657541100000|2022-07-11 12:05:00|13735.8|13734.8|13743|13742.3|13744.8|13744.1|13735.8|13734.8|790
1657541400000|2022-07-11 12:10:00|13742.5|13741.8|13743.4|13741.9|13748.4|13747.5|13742.3|13741.6|895
1657541700000|2022-07-11 12:15:00|13743.1|13742.1|13737.5|13736.5|13743.9|13743.1|13737.3|13736.2|879
1657542000000|2022-07-11 12:20:00|13737.7|13736.7|13736|13735|13739.6|13738.5|13734.1|13733.1|1072
1657542300000|2022-07-11 12:25:00|13735.9|13734.9|13742.4|13741.4|13744|13743.2|13735.6|13734.4|879
1657542600000|2022-07-11 12:30:00|13742.6|13741|13753.3|13751.7|13755.1|13754.2|13740.1|13739|1112
1657542900000|2022-07-11 12:35:00|13753.4|13751.6|13759.3|13758.3|13763.7|13763|13753|13751.6|1199
1657543200000|2022-07-11 12:40:00|13759.1|13758.1|13763.3|13762.6|13763.5|13762.8|13755.3|13754.4|999
1657543500000|2022-07-11 12:45:00|13763.2|13762.5|13759|13758|13769.7|13768.7|13755.6|13754.6|1045
1657543800000|2022-07-11 12:50:00|13759.4|13757.8|13754.8|13753.8|13762.1|13761.1|13752.4|13750.9|1093
1657544100000|2022-07-11 12:55:00|13755|13753.5|13759.6|13758.6|13759.7|13758.9|13751.5|13750.7|843
1657544400000|2022-07-11 13:00:00|13759.5|13758.8|13769.4|13768.4|13774|13772.4|13755.5|13754.8|1417
1657544700000|2022-07-11 13:05:00|13769.5|13768.5|13774.2|13773.2|13774.2|13773.2|13761.9|13760.6|1168
1657545000000|2022-07-11 13:10:00|13774.1|13773.1|13769.8|13768.8|13775.7|13775|13765.7|13764.4|1196
1657545300000|2022-07-11 13:15:00|13769.7|13768.7|13766.6|13765.9|13770.2|13769.2|13761.5|13760.5|1043
1657545600000|2022-07-11 13:20:00|13766.7|13766|13763.5|13762.5|13767.5|13766.7|13761.1|13760.1|952
1657545900000|2022-07-11 13:25:00|13763.4|13762.4|13759.8|13759.1|13767.3|13766.5|13758.7|13758|826
1657546200000|2022-07-11 13:30:00|13760|13759|13763.1|13762.1|13769.3|13768|13758.6|13757.6|1117
1657546500000|2022-07-11 13:35:00|13763|13762.3|13764|13763|13766.1|13765.4|13758.5|13757.2|1241
1657546800000|2022-07-11 13:40:00|13764.3|13762.7|13759.9|13758.9|13765.5|13764.8|13758.1|13757.3|1208
1657547100000|2022-07-11 13:45:00|13759.8|13758.8|13747.4|13745.9|13759.9|13758.9|13746.5|13745.5|1376
1657547400000|2022-07-11 13:50:00|13747.2|13746.2|13736.1|13734.5|13750.3|13749.4|13735.5|13734.5|1377
1657547700000|2022-07-11 13:55:00|13735.8|13734.8|13744.6|13743.6|13745.7|13744.7|13732.2|13731|1235
1657548000000|2022-07-11 14:00:00|13744.3|13743.3|13739.6|13738.6|13747.2|13746.3|13738.3|13737.3|1088
1657548300000|2022-07-11 14:05:00|13739.7|13738.7|13736.3|13735.3|13740|13739|13731.2|13730.5|830
1657548600000|2022-07-11 14:10:00|13736.4|13735.4|13739.2|13738.2|13739.5|13738.3|13734.2|13733.2|782
1657548900000|2022-07-11 14:15:00|13738.5|13737.5|13736.1|13735.1|13743|13741.7|13735.4|13734.5|952
1657549200000|2022-07-11 14:20:00|13736.2|13735.2|13742.7|13741.7|13743.9|13742.5|13735.4|13734.4|1149
1657549500000|2022-07-11 14:25:00|13742.9|13741.4|13749.1|13748.1|13749.2|13748.2|13741.5|13740.3|1124
1657549800000|2022-07-11 14:30:00|13749|13748|13748.1|13747.4|13751.2|13750.4|13747|13746.3|809
1657550100000|2022-07-11 14:35:00|13748.2|13747.2|13752.6|13751.6|13755.7|13754.5|13746.1|13745.3|837
1657550400000|2022-07-11 14:40:00|13752.7|13751.7|13741.8|13740.8|13753.1|13752.1|13741.6|13740.6|657
1657550700000|2022-07-11 14:45:00|13742.3|13741.3|13746|13745|13748.9|13747.8|13741.2|13740.1|820
1657551000000|2022-07-11 14:50:00|13745.9|13744.9|13744.4|13743.4|13748.7|13747.6|13739.5|13738.7|878
1657551300000|2022-07-11 14:55:00|13744.5|13743.5|13745.5|13744.5|13746.7|13745.7|13741.8|13740.9|881
1657551600000|2022-07-11 15:00:00|13745.8|13744.8|13744.8|13743.8|13747.7|13746.5|13743.5|13742.4|957
1657551900000|2022-07-11 15:05:00|13744.9|13743.4|13741.3|13740.3|13748.6|13747.6|13741.1|13739.9|1031
1657552200000|2022-07-11 15:10:00|13741.6|13740.6|13736.1|13735.1|13742.5|13741.3|13732.2|13731|1108
1657552500000|2022-07-11 15:15:00|13736|13735|13734.9|13733.9|13739.2|13737.9|13732.9|13731.9|935
1657552800000|2022-07-11 15:20:00|13735.1|13734.4|13731.4|13730.4|13736.1|13735|13729.1|13728|845
1657553100000|2022-07-11 15:25:00|13731.8|13730.8|13734.3|13733.3|13735.7|13734.8|13730.1|13729.1|630
1657553400000|2022-07-11 15:30:00|13734.2|13733.6|13734.1|13733.1|13736|13735.3|13731|13730.2|489
1657553700000|2022-07-11 15:35:00|13734.2|13733.2|13733.4|13732.7|13737.1|13736.4|13733.4|13732.7|669
1657554000000|2022-07-11 15:40:00|13733.6|13732.6|13731.8|13730.8|13735.1|13734.4|13731.4|13730.6|580
1657554300000|2022-07-11 15:45:00|13731.6|13730.9|13734.5|13733.8|13738.8|13738.1|13730.1|13729.2|522
1657554600000|2022-07-11 15:50:00|13734.7|13733.7|13731.9|13730.9|13735.3|13734.5|13729.2|13728.3|627
1657554900000|2022-07-11 15:55:00|13732|13731|13729.3|13728.6|13733.2|13732.4|13728|13727.1|530
1657555200000|2022-07-11 16:00:00|13729.5|13728.5|13736.5|13735.8|13737.2|13736.3|13729|13728.2|763
1657555500000|2022-07-11 16:05:00|13736.6|13735.6|13731.7|13730.7|13736.9|13736.2|13730.7|13729.4|839
1657555800000|2022-07-11 16:10:00|13732|13730.5|13734.8|13734.1|13735.5|13734.6|13731.6|13730.5|612
1657556100000|2022-07-11 16:15:00|13734.9|13734.2|13734.5|13733.5|13736.4|13735.6|13732.4|13731.6|610
1657556400000|2022-07-11 16:20:00|13734.6|13733.6|13738.7|13738|13739.1|13738.2|13733.2|13732.5|577
1657556700000|2022-07-11 16:25:00|13738.5|13737.8|13737.9|13736.9|13739|13738.2|13735.9|13735|528
1657557000000|2022-07-11 16:30:00|13738.1|13736.6|13739.1|13738.1|13742.1|13740.9|13737.9|13736.6|719
1657557300000|2022-07-11 16:35:00|13739.2|13738.2|13740.2|13739.5|13740.4|13739.6|13737.9|13736.6|533
1657557600000|2022-07-11 16:40:00|13740.3|13739.6|13741.8|13740.8|13742.2|13740.9|13739.1|13738.2|536
1657557900000|2022-07-11 16:45:00|13741.9|13740.9|13742.4|13741.4|13743.7|13742.5|13740.1|13739.3|642
1657558200000|2022-07-11 16:50:00|13742.7|13741.1|13742|13741.3|13743.7|13742.6|13740.7|13739.6|647
1657558500000|2022-07-11 16:55:00|13741.9|13741.2|13740.4|13739.7|13743.9|13743|13740.2|13739.3|648
1657558800000|2022-07-11 17:00:00|13740.6|13739.6|13737.7|13736.7|13743.2|13741.9|13736.9|13735.7|997
1657559100000|2022-07-11 17:05:00|13737.6|13736.6|13736.4|13734.9|13738.2|13737|13736.1|13734.9|541
1657559400000|2022-07-11 17:10:00|13736.2|13735.2|13734.4|13733.4|13736.9|13735.8|13734.2|13732.9|615
1657559700000|2022-07-11 17:15:00|13734.6|13733.1|13735.3|13734.3|13737.4|13736.2|13734.3|13733.1|534
1657560000000|2022-07-11 17:20:00|13735.2|13734.2|13737.2|13735.6|13738.3|13737.1|13734.9|13732.9|791
1657560300000|2022-07-11 17:25:00|13737|13735.7|13739.8|13738.8|13740.4|13739.4|13735.8|13734.6|615
1657560600000|2022-07-11 17:30:00|13739.7|13739|13737.1|13736.1|13740.7|13739.9|13736.8|13735.8|601
1657560900000|2022-07-11 17:35:00|13737.4|13736.4|13735.3|13734.3|13738.1|13737.2|13735.2|13734.2|342
1657561200000|2022-07-11 17:40:00|13735.2|13734.2|13734.3|13733.3|13736|13735|13733.2|13732.1|424
1657561500000|2022-07-11 17:45:00|13734.4|13733.4|13733.3|13732.6|13734.5|13733.5|13732.5|13731.5|301
1657561800000|2022-07-11 17:50:00|13733.2|13732.5|13733.6|13732.6|13734.3|13733.5|13731.9|13731|455
1657562100000|2022-07-11 17:55:00|13733.5|13732.9|13731.7|13731|13733.8|13733.1|13731.7|13730.9|331
1657562400000|2022-07-11 18:00:00|13732|13731.3|13733|13732|13733|13732.3|13729.6|13728.7|610
1657562700000|2022-07-11 18:05:00|13732.8|13732.1|13734.5|13733.5|13734.8|13734.1|13732.2|13731.3|516
1657563000000|2022-07-11 18:10:00|13734.6|13733.6|13733.9|13732.9|13735.6|13734.8|13733.4|13732.4|782
1657563300000|2022-07-11 18:15:00|13733.8|13732.8|13733.4|13732.4|13735.2|13734.3|13731.9|13731.1|732
1657563600000|2022-07-11 18:20:00|13733.3|13732.3|13735|13734|13735.8|13734.7|13733.3|13732.3|533
1657563900000|2022-07-11 18:25:00|13735.1|13734.1|13732.2|13731.5|13735.1|13734.1|13731.6|13730.9|541
1657564200000|2022-07-11 18:30:00|13732.6|13731.6|13731.5|13730.5|13732.8|13731.7|13729.4|13728.4|680
1657564500000|2022-07-11 18:35:00|13731.8|13730.3|13731.9|13730.4|13732.7|13731.6|13729.7|13728.7|612
1657564800000|2022-07-11 18:40:00|13731.7|13730.7|13731.3|13730.3|13732.2|13731|13730.4|13729.3|516
1657565100000|2022-07-11 18:45:00|13731.2|13730.2|13731.5|13730.5|13733.2|13732.2|13730.7|13729.6|414
1657565400000|2022-07-11 18:50:00|13731.6|13730.6|13732.5|13731.8|13732.9|13732|13730.7|13729.8|519
1657565700000|2022-07-11 18:55:00|13732.4|13731.7|13730|13729|13732.7|13731.7|13729.8|13728.5|534
1657566000000|2022-07-11 19:00:00|13729.9|13728.9|13728.2|13727.2|13730.7|13729.5|13727.8|13726.5|709
1657566300000|2022-07-11 19:05:00|13728.3|13727.3|13726.7|13725.1|13730|13728.9|13726.3|13724.9|567
1657566600000|2022-07-11 19:10:00|13726.8|13724.9|13728.2|13726.6|13728.6|13727.2|13726.3|13724.9|674
1657566900000|2022-07-11 19:15:00|13727.9|13726.9|13735.4|13734.4|13736.5|13735.1|13727.7|13726.3|755
1657567200000|2022-07-11 19:20:00|13735.6|13734.1|13737.6|13736.6|13739.2|13738|13735.3|13734.1|492
1657567500000|2022-07-11 19:25:00|13737.7|13736.7|13739.5|13738.8|13740.3|13739.4|13737.4|13736.2|403
1657567800000|2022-07-11 19:30:00|13739.3|13738.6|13740.6|13739.6|13740.8|13739.8|13737.3|13736.1|520
1657568100000|2022-07-11 19:35:00|13740.5|13739.5|13739.3|13738.6|13740.9|13740.1|13738.9|13737.7|386
1657568400000|2022-07-11 19:40:00|13739.4|13738.7|13743|13742.3|13743|13742.3|13739.4|13738.4|293
1657568700000|2022-07-11 19:45:00|13743.1|13742.4|13743.7|13742.7|13745.7|13744.7|13742|13741.2|506
1657569000000|2022-07-11 19:50:00|13743.8|13742.8|13742.3|13741.3|13746.3|13745.3|13741.4|13740.5|469
1657569300000|2022-07-11 19:55:00|13742.2|13741.2|13738.8|13737.8|13743.2|13742.2|13738.1|13737.2|504
1657569600000|2022-07-11 20:00:00|13738.6|13737.6|13738|13737|13739.5|13738.3|13737.5|13736.3|492
1657569900000|2022-07-11 20:05:00|13737.8|13737.1|13741.3|13740.3|13741.4|13740.4|13737.8|13736.4|276
1657570200000|2022-07-11 20:10:00|13741.2|13740.2|13743.1|13742.4|13743.1|13742.4|13741|13740.1|301
1657570500000|2022-07-11 20:15:00|13743|13742.3|13744.1|13743.1|13745.4|13744.2|13742|13741.3|275
1657570800000|2022-07-11 20:20:00|13744.2|13743.2|13744.8|13743.8|13744.9|13744.1|13743.8|13742.9|232
1657571100000|2022-07-11 20:25:00|13744.2|13743.5|13742.9|13742.2|13744.4|13743.5|13742|13741.1|205
1657571400000|2022-07-11 20:30:00|13743|13742|13745.2|13744.2|13745.7|13744.6|13741.9|13741.1|188
1657571700000|2022-07-11 20:35:00|13745.5|13744|13742.8|13741.8|13746.2|13744.4|13742.7|13741.3|274
1657572000000|2022-07-11 20:40:00|13742.7|13741.7|13741.1|13740.1|13743.3|13741.9|13739.9|13739.2|222
1657572300000|2022-07-11 20:45:00|13741|13740|13741.5|13739.9|13742.4|13741.2|13741|13739.7|329
1657572600000|2022-07-11 20:50:00|13741.2|13740.2|13741.7|13740.1|13741.8|13740.5|13740.7|13738.7|365
1657572900000|2022-07-11 20:55:00|13741.9|13739.8|13746.8|13741.2|13746.9|13741.9|13740.9|13739.2|463
1657573200000|2022-07-11 21:00:00|13747.8|13741.8|13747.7|13741.7|13749.2|13743.2|13746.7|13740.7|50
1657573500000|2022-07-11 21:05:00|13747.4|13741.4|13748|13742.8|13749|13743.4|13746.3|13740.3|483
1657573800000|2022-07-11 21:10:00|13747.4|13741.5|13747.2|13741.2|13748|13742.1|13746.6|13740.7|687
1657574100000|2022-07-11 21:15:00|13747.1|13741.1|13746.8|13741.2|13747.4|13741.5|13746.5|13740.5|757
1657574400000|2022-07-11 21:20:00|13746.7|13741.1|13745.1|13740.4|13747.5|13741.5|13745.1|13740.1|839
1657574700000|2022-07-11 21:25:00|13745|13740.5|13745.5|13741.6|13746.9|13741.6|13744.6|13739.6|840
1657575000000|2022-07-11 21:30:00|13745.8|13741.4|13744.8|13741.2|13746.8|13741.8|13744.1|13739.9|406
1657575300000|2022-07-11 21:35:00|13745.1|13740.9|13745.1|13741.9|13746.4|13742.2|13744.1|13740.6|218
1657575600000|2022-07-11 21:40:00|13745|13741.8|13745|13742|13746.6|13742.2|13744.7|13740.6|162
1657575900000|2022-07-11 21:45:00|13745.1|13741.5|13745|13742|13746.6|13742.1|13744.7|13741.1|140
1657576200000|2022-07-11 21:50:00|13745.3|13741.5|13744.9|13742|13746.8|13742.2|13744.4|13740.5|231
1657576500000|2022-07-11 21:55:00|13745.4|13741.4|13744.5|13741.2|13746.8|13742.2|13744.4|13740.2|197
1657576800000|2022-07-11 22:00:00|13745.4|13741.1|13739.2|13736.1|13747.4|13741.7|13737|13733.8|924
1657577100000|2022-07-11 22:05:00|13739.3|13736|13745|13742.2|13745.2|13742.6|13738|13735.6|1106
1657577400000|2022-07-11 22:10:00|13744.9|13742.3|13741.8|13739.1|13745.2|13742.8|13741.4|13739|1211
1657577700000|2022-07-11 22:15:00|13741.1|13739.2|13739.9|13738.1|13741.8|13739.5|13737.2|13735.1|829
1657578000000|2022-07-11 22:20:00|13739.8|13738.2|13736.5|13734.9|13740.3|13738.5|13736.1|13734.7|592
1657578300000|2022-07-11 22:25:00|13735.8|13734.7|13732.8|13730.9|13737.1|13735.3|13732.1|13730.5|750
1657578600000|2022-07-11 22:30:00|13732.7|13730.8|13739.3|13737.2|13739.4|13737.8|13732.7|13730.4|753
1657578900000|2022-07-11 22:35:00|13739.2|13737.3|13736.1|13735.1|13741.1|13738.7|13736|13734.6|687
1657579200000|2022-07-11 22:40:00|13736.6|13734.7|13736.8|13735.8|13737.7|13735.8|13734.1|13732.6|702
1657579500000|2022-07-11 22:45:00|13737.1|13735.4|13734.3|13733.3|13737.1|13735.4|13733.2|13731.7|756
1657579800000|2022-07-11 22:50:00|13734.7|13733.1|13737.1|13735.3|13738.9|13737.5|13734.3|13732.7|804
1657580100000|2022-07-11 22:55:00|13737.2|13735.2|13736.1|13734.5|13738.8|13737.1|13735.4|13733.8|709
1657580400000|2022-07-11 23:00:00|13736|13734.4|13730.5|13729|13736.5|13735|13730.1|13728.7|756
1657580700000|2022-07-11 23:05:00|13730.6|13729.3|13733.3|13731.6|13735.2|13733.9|13730.3|13728.7|977
1657581000000|2022-07-11 23:10:00|13733|13731.7|13731.8|13730.8|13733.4|13732.1|13730.1|13728.9|344
1657581300000|2022-07-11 23:15:00|13731.6|13730.6|13730.2|13729.2|13731.9|13730.6|13728.4|13727.4|379
1657581600000|2022-07-11 23:20:00|13730.3|13729.3|13733.5|13732.5|13735.3|13734.2|13730.2|13729.2|384
1657581900000|2022-07-11 23:25:00|13733.6|13732.6|13737.7|13736.7|13737.8|13736.8|13732.8|13731.7|392
1657582200000|2022-07-11 23:30:00|13737.5|13736.8|13740.7|13739.7|13740.7|13739.9|13733.9|13732.8|396
1657582500000|2022-07-11 23:35:00|13740.5|13739.5|13740.4|13739.4|13742|13741|13736.5|13735.4|356
1657582800000|2022-07-11 23:40:00|13740.7|13739.2|13738.7|13737.7|13740.8|13739.5|13738.3|13737|295
1657583100000|2022-07-11 23:45:00|13738.8|13738.1|13739|13737.5|13740.7|13739.7|13736.6|13735.4|394
1657583400000|2022-07-11 23:50:00|13738.8|13737.8|13740.6|13739.6|13742.4|13741.6|13736.3|13735.3|398
1657583700000|2022-07-11 23:55:00|13740.5|13739.5|13742.3|13741.3|13743.5|13742.6|13737.5|13736.8|490
1657584000000|2022-07-12 00:00:00|13742.2|13741.2|13725.6|13724.6|13745.4|13744.5|13719.3|13717.4|1381
1657584300000|2022-07-12 00:05:00|13725.7|13724.7|13729|13728|13732.3|13731.3|13720.4|13719.4|971
1657584600000|2022-07-12 00:10:00|13728.9|13727.9|13731.8|13730.8|13732.4|13731.7|13725.4|13724.6|725
1657584900000|2022-07-12 00:15:00|13732|13731|13733|13732|13733.9|13732.9|13728|13727.1|721
1657585200000|2022-07-12 00:20:00|13732.8|13731.8|13728.3|13727.3|13733.7|13732.7|13723|13722.1|750
1657585500000|2022-07-12 00:25:00|13728.2|13727.2|13731.3|13730.3|13733.9|13732.9|13724.7|13723.7|731
1657585800000|2022-07-12 00:30:00|13731|13730.4|13725.8|13724.8|13731.2|13730.4|13724.4|13723.6|965
1657586100000|2022-07-12 00:35:00|13725.9|13724.9|13729|13728|13732|13731|13724.5|13723.7|694
1657586400000|2022-07-12 00:40:00|13729.1|13728.4|13720.8|13720.1|13730.2|13729.4|13720.5|13719.6|863
1657586700000|2022-07-12 00:45:00|13721.7|13720.7|13721.1|13720.1|13726.6|13725.6|13720.5|13719.5|817
1657587000000|2022-07-12 00:50:00|13721|13720|13720.1|13719.1|13725.1|13724.3|13714.6|13713.8|1120
1657587300000|2022-07-12 00:55:00|13721.2|13720.2|13723.5|13722.5|13726.1|13725.1|13719.6|13718.6|1024
1657587600000|2022-07-12 01:00:00|13723.2|13722.2|13725.6|13724.6|13730.3|13729.4|13719|13718.3|1082
1657587900000|2022-07-12 01:05:00|13725.7|13724.7|13731|13730|13734.9|13734|13724|13723|944
1657588200000|2022-07-12 01:10:00|13730.9|13729.9|13725.5|13724.5|13731.2|13730.2|13725.5|13724.5|1026
1657588500000|2022-07-12 01:15:00|13725.7|13724.7|13722.2|13721.2|13727.4|13726.4|13721.6|13720.2|920
1657588800000|2022-07-12 01:20:00|13722.1|13721.1|13719.9|13718.9|13723.8|13722.8|13719.5|13718.5|835
1657589100000|2022-07-12 01:25:00|13719.8|13718.8|13725.1|13724.1|13728.3|13727.3|13719.6|13718.6|849
1657589400000|2022-07-12 01:30:00|13725.5|13724.3|13718.8|13717.8|13725.5|13724.4|13715.8|13714.6|1370
1657589700000|2022-07-12 01:35:00|13718.9|13717.7|13717.2|13716.2|13720.3|13719.1|13715.7|13714.7|867
1657590000000|2022-07-12 01:40:00|13717.1|13716.1|13707.7|13706.7|13718.3|13717.3|13705.6|13704.5|1352
1657590300000|2022-07-12 01:45:00|13707.6|13706.6|13708.7|13707.7|13709.4|13708.4|13703.7|13702.7|1206
1657590600000|2022-07-12 01:50:00|13708.9|13707.9|13710.6|13709.6|13712.9|13712.1|13708.6|13707.6|1001
1657590900000|2022-07-12 01:55:00|13710.5|13709.5|13707.7|13706.7|13711.4|13710.4|13703.9|13702.9|876
1657591200000|2022-07-12 02:00:00|13707.8|13706.8|13708.9|13707.9|13711.9|13710.6|13707.5|13706.5|942
1657591500000|2022-07-12 02:05:00|13709.1|13708.1|13710.7|13709.7|13712.7|13711.7|13708.7|13707.9|844
1657591800000|2022-07-12 02:10:00|13710.8|13709.8|13709.3|13708.3|13712|13711|13707.6|13706.8|704
1657592100000|2022-07-12 02:15:00|13709.1|13708.1|13712.8|13711.8|13713.6|13712.7|13707.3|13706.4|607
1657592400000|2022-07-12 02:20:00|13712.7|13711.7|13714.4|13713.4|13716.2|13715.5|13712.6|13711.6|957
1657592700000|2022-07-12 02:25:00|13714.5|13713.5|13717.3|13716.3|13720.5|13719.8|13714.4|13713.4|771
1657593000000|2022-07-12 02:30:00|13717.2|13716.2|13713.8|13712.8|13717.5|13716.6|13710.3|13709.6|707
1657593300000|2022-07-12 02:35:00|13713.7|13712.7|13714.6|13713.6|13717.3|13716.3|13712.6|13711.8|706
1657593600000|2022-07-12 02:40:00|13714.7|13713.7|13713.3|13712.3|13715.8|13714.9|13712.4|13711.4|729
1657593900000|2022-07-12 02:45:00|13713.4|13712.4|13714.4|13713.7|13715.7|13714.7|13712.8|13711.8|590
1657594200000|2022-07-12 02:50:00|13715.1|13714.4|13719.4|13718.7|13720.2|13719.2|13715|13714.3|684
1657594500000|2022-07-12 02:55:00|13719.3|13718.6|13714.1|13713.4|13720.4|13719.6|13714|13713.3|696
1657594800000|2022-07-12 03:00:00|13714.2|13713.5|13714.5|13713.5|13716.6|13715.7|13711.5|13710.7|681
1657595100000|2022-07-12 03:05:00|13714.4|13713.4|13715.8|13714.8|13716.9|13715.9|13713.2|13712.3|635
1657595400000|2022-07-12 03:10:00|13715.7|13714.7|13717|13716|13719.2|13718.2|13714.5|13713.8|527
1657595700000|2022-07-12 03:15:00|13716.9|13715.9|13715.4|13714.4|13716.9|13715.9|13712.3|13711.3|476
1657596000000|2022-07-12 03:20:00|13715.3|13714.3|13718|13717|13720.4|13719.4|13715.3|13714.3|600
1657596300000|2022-07-12 03:25:00|13717.9|13716.9|13718|13717|13719.1|13718.2|13717|13716.1|302
1657596600000|2022-07-12 03:30:00|13717.9|13716.9|13716.9|13715.9|13718.2|13717.2|13715.3|13714.3|435
1657596900000|2022-07-12 03:35:00|13717|13716|13719.6|13718.6|13719.8|13719.1|13715|13714.1|416
1657597200000|2022-07-12 03:40:00|13719.7|13718.7|13723.5|13722.8|13724.7|13723.7|13719.4|13718.6|609
1657597500000|2022-07-12 03:45:00|13723.6|13722.6|13723.9|13722.9|13724|13723.1|13721.7|13720.7|341
1657597800000|2022-07-12 03:50:00|13724|13723|13721.7|13720.7|13724|13723|13719.6|13718.6|457
1657598100000|2022-07-12 03:55:00|13721.8|13720.8|13724.9|13724.2|13725|13724.2|13721.1|13720.4|482
1657598400000|2022-07-12 04:00:00|13724.8|13724.1|13729.3|13728.3|13730.5|13729.8|13724.8|13724.1|584
1657598700000|2022-07-12 04:05:00|13729.2|13728.2|13729.4|13728.4|13730.1|13729.3|13726.7|13725.8|600
1657599000000|2022-07-12 04:10:00|13729.3|13728.6|13732.9|13732.2|13734.4|13733.4|13729.1|13728.2|720
1657599300000|2022-07-12 04:15:00|13733|13732.3|13731.6|13730.6|13734.2|13733.3|13730.9|13730.1|639
1657599600000|2022-07-12 04:20:00|13731.4|13730.9|13729.7|13728.7|13732.3|13731.4|13728.6|13727.6|741
1657599900000|2022-07-12 04:25:00|13729.5|13728.5|13729.7|13728.7|13730.7|13729.7|13729.1|13728.2|703
1657600200000|2022-07-12 04:30:00|13729.8|13728.8|13730.8|13730.1|13731.5|13730.8|13726.4|13725.4|633
1657600500000|2022-07-12 04:35:00|13731|13730|13730.9|13729.9|13733.6|13732.9|13730.5|13729.7|528
1657600800000|2022-07-12 04:40:00|13730.8|13729.8|13729.1|13728.1|13731.5|13730.8|13728.4|13727.7|545
1657601100000|2022-07-12 04:45:00|13729|13728|13728.3|13727.3|13730.7|13729.8|13727.3|13726.5|447
1657601400000|2022-07-12 04:50:00|13728.4|13727.4|13728.6|13727.6|13729.8|13728.8|13727.3|13726.5|437
1657601700000|2022-07-12 04:55:00|13728.7|13727.7|13729.9|13728.9|13730.6|13729.7|13728.2|13727|458
1657602000000|2022-07-12 05:00:00|13729.8|13728.8|13730.2|13729.2|13731.5|13730.8|13727.4|13726.5|604
1657602300000|2022-07-12 05:05:00|13730.1|13729.1|13733.9|13733.2|13734.7|13734|13729.1|13728.1|468
1657602600000|2022-07-12 05:10:00|13734|13733|13731.6|13730.6|13735.8|13735|13731|13729.7|654
1657602900000|2022-07-12 05:15:00|13731.5|13730.5|13731.2|13730.2|13734.3|13733.2|13730.6|13729.6|755
1657603200000|2022-07-12 05:20:00|13731.3|13730.3|13735.4|13734.4|13737.6|13736.6|13730.9|13729.9|936
1657603500000|2022-07-12 05:25:00|13735.5|13734.5|13733.7|13733|13735.8|13734.9|13732.6|13731.5|737
1657603800000|2022-07-12 05:30:00|13733.8|13733.1|13738.4|13737.4|13739.4|13738.4|13733.8|13732.8|679
1657604100000|2022-07-12 05:35:00|13738.5|13737.5|13740.9|13739.9|13741.3|13740.6|13736.8|13736.1|516
1657604400000|2022-07-12 05:40:00|13741|13740|13746.2|13745.2|13753.9|13752.9|13740.1|13739.1|892
1657604700000|2022-07-12 05:45:00|13746.1|13745.1|13750.2|13749.2|13751.2|13750.3|13744.5|13743.5|682
1657605000000|2022-07-12 05:50:00|13750.1|13749.1|13746.8|13745.8|13750.1|13749.2|13743.8|13743.1|532
1657605300000|2022-07-12 05:55:00|13747.1|13746.1|13744.6|13743.6|13747.2|13746.2|13743.1|13742.1|542
1657605600000|2022-07-12 06:00:00|13744.5|13743.8|13739.9|13738.9|13744.6|13743.8|13736.9|13736.1|918
1657605900000|2022-07-12 06:05:00|13740|13739|13738.8|13737.8|13740.4|13739.5|13736.7|13735.7|791
1657606200000|2022-07-12 06:10:00|13738.7|13737.7|13739.2|13738.2|13739.6|13738.6|13736.1|13735.3|769
1657606500000|2022-07-12 06:15:00|13739.1|13738.1|13741.3|13740.6|13742.8|13742.1|13737.4|13736.4|777
1657606800000|2022-07-12 06:20:00|13741.2|13740.5|13724.3|13723.3|13741.5|13740.6|13719|13717.3|1332
1657607100000|2022-07-12 06:25:00|13724.4|13723.4|13731|13730|13734.9|13734.1|13720.8|13719.6|1242
1657607400000|2022-07-12 06:30:00|13730.4|13729.4|13747.2|13746.2|13750.6|13749.6|13730.2|13729.2|1371
1657607700000|2022-07-12 06:35:00|13747.5|13745.8|13749.1|13748.1|13750.4|13749.2|13744.7|13743.7|975
1657608000000|2022-07-12 06:40:00|13749.3|13747.8|13747|13746|13753.3|13752.1|13744.7|13743.7|1037
1657608300000|2022-07-12 06:45:00|13747.1|13746.1|13738.3|13737.3|13747.9|13746.9|13737.5|13736.5|1096
1657608600000|2022-07-12 06:50:00|13738.2|13737.2|13738.6|13737.9|13743.2|13742.2|13735.7|13734.7|947
1657608900000|2022-07-12 06:55:00|13738.7|13737.7|13738.7|13737.7|13742.6|13741.3|13735.5|13734.5|1194
1657609200000|2022-07-12 07:00:00|13738.1|13737.1|13728.6|13727.6|13745.5|13744.4|13727.5|13726.7|1340
1657609500000|2022-07-12 07:05:00|13727.7|13726.7|13726.5|13725.5|13730.1|13729.4|13722.2|13721.2|1313
1657609800000|2022-07-12 07:10:00|13726.6|13725.6|13732.8|13731.8|13736.4|13735.1|13725.1|13724.3|1215
1657610100000|2022-07-12 07:15:00|13732.7|13731.7|13731.7|13730.7|13736.5|13735.5|13730.6|13729.6|888
1657610400000|2022-07-12 07:20:00|13731.8|13730.8|13724|13723|13734.3|13733.3|13724|13723|1065
1657610700000|2022-07-12 07:25:00|13723.9|13722.9|13723.9|13722.9|13727.6|13726.6|13721.5|13720.5|900
1657611000000|2022-07-12 07:30:00|13724.5|13723.5|13723|13722|13726.7|13725.7|13718.6|13717.8|1052
1657611300000|2022-07-12 07:35:00|13723.2|13722.2|13724.8|13724.1|13726.7|13725.8|13719.9|13718.9|1020
1657611600000|2022-07-12 07:40:00|13725.1|13724.4|13730.1|13729.1|13731.6|13730.6|13722.8|13721.9|947
1657611900000|2022-07-12 07:45:00|13729.9|13728.9|13730|13729.3|13732.3|13731.5|13729.4|13728.6|854
1657612200000|2022-07-12 07:50:00|13730.5|13729.8|13736.2|13735.2|13737.1|13736|13730.2|13729.5|773
1657612500000|2022-07-12 07:55:00|13736.1|13735.1|13734.8|13734.1|13736.3|13735.4|13731.5|13730.8|680
1657612800000|2022-07-12 08:00:00|13735|13734|13728.2|13727.2|13735.1|13734.2|13727.7|13726.7|901
1657613100000|2022-07-12 08:05:00|13728.3|13727.3|13722.9|13721.9|13731.5|13730.6|13722.2|13721.2|804
1657613400000|2022-07-12 08:10:00|13722.5|13721.8|13719.9|13718.9|13722.7|13721.8|13713.5|13712.8|991
1657613700000|2022-07-12 08:15:00|13719.8|13718.8|13722.6|13721.6|13725.2|13724.1|13719.5|13718.5|1160
1657614000000|2022-07-12 08:20:00|13722.7|13721.7|13723.7|13722.7|13725.2|13724.1|13718.9|13718|884
1657614300000|2022-07-12 08:25:00|13723.5|13722.8|13717.5|13716.5|13723.8|13722.9|13716.9|13716|944
1657614600000|2022-07-12 08:30:00|13717.6|13716.9|13718|13717|13722.3|13721.4|13715|13714.1|879
1657614900000|2022-07-12 08:35:00|13718.1|13717.1|13719.9|13718.9|13721.5|13720.3|13716.5|13715.6|983
1657615200000|2022-07-12 08:40:00|13720|13719|13721.9|13720.9|13723.2|13722.2|13717.3|13716.2|925
1657615500000|2022-07-12 08:45:00|13722|13721|13725.1|13724.1|13725.5|13724.2|13721.2|13719.8|902
1657615800000|2022-07-12 08:50:00|13725|13724|13727.6|13726.6|13729.8|13728.8|13721.9|13720.9|926
1657616100000|2022-07-12 08:55:00|13727.7|13726.7|13721.7|13721|13728.9|13728|13721.7|13720.9|766
1657616400000|2022-07-12 09:00:00|13721.8|13721.1|13717.7|13716.7|13721.8|13721.1|13714.6|13713.9|940
1657616700000|2022-07-12 09:05:00|13717.6|13716.6|13719.8|13718.8|13724.2|13723.2|13717.5|13716.5|1092
1657617000000|2022-07-12 09:10:00|13719.7|13718.7|13717|13716|13722.5|13721.3|13714.1|13713.1|1060
1657617300000|2022-07-12 09:15:00|13716.9|13715.9|13713.7|13712.7|13720.4|13719.4|13713.5|13712.3|895
1657617600000|2022-07-12 09:20:00|13713.6|13712.6|13716.8|13715.8|13719.2|13718.5|13712.2|13711.2|988
1657617900000|2022-07-12 09:25:00|13716.7|13715.7|13715.2|13714.2|13717.9|13717.2|13712.6|13711.6|818
1657618200000|2022-07-12 09:30:00|13714.8|13713.8|13718.8|13717.8|13721.4|13720.4|13713.6|13712.5|883
1657618500000|2022-07-12 09:35:00|13718.7|13717.7|13715.2|13714.2|13719.1|13718.1|13713.6|13712.6|768
1657618800000|2022-07-12 09:40:00|13715.1|13714.1|13717.5|13716.5|13717.9|13716.8|13713.6|13712.6|892
1657619100000|2022-07-12 09:45:00|13717.6|13716.6|13710.2|13709.2|13717.8|13716.6|13708.8|13707.8|935
1657619400000|2022-07-12 09:50:00|13710.5|13709|13694.1|13693.1|13710.5|13709.4|13693.6|13692.6|1145
1657619700000|2022-07-12 09:55:00|13694.2|13693.2|13690.3|13689.3|13697.9|13696.9|13687.3|13686.2|1090
1657620000000|2022-07-12 10:00:00|13690.4|13689.4|13696|13695|13697.2|13696.2|13689.6|13688.2|1026
1657620300000|2022-07-12 10:05:00|13695.9|13694.9|13690.2|13688.6|13696|13695.1|13689.9|13688.6|923
1657620600000|2022-07-12 10:10:00|13689.9|13688.9|13684.4|13683.4|13693.6|13692.4|13679.9|13678.8|1061
1657620900000|2022-07-12 10:15:00|13684.7|13683.1|13691.4|13690.4|13693.3|13692.3|13684.7|13683.1|1193
1657621200000|2022-07-12 10:20:00|13691.3|13690.3|13695.4|13694.4|13697.2|13695.9|13691.3|13690.3|915
1657621500000|2022-07-12 10:25:00|13695.3|13694.3|13691.8|13690.8|13697.7|13696.4|13691.1|13690.2|866
1657621800000|2022-07-12 10:30:00|13691.7|13690.7|13697.2|13696.2|13698.3|13697|13690.7|13689.8|1025
1657622100000|2022-07-12 10:35:00|13697.4|13695.9|13696.7|13695.7|13698.7|13697.7|13694.9|13693.5|896
1657622400000|2022-07-12 10:40:00|13696.8|13695.8|13695.8|13694.8|13698.9|13697.7|13694.7|13693.5|843
1657622700000|2022-07-12 10:45:00|13695.9|13694.9|13695.7|13694.7|13699.3|13697.9|13694.2|13693|964
1657623000000|2022-07-12 10:50:00|13695.6|13694.6|13690.8|13690.1|13698.5|13697.2|13690.6|13689.5|1085
1657623300000|2022-07-12 10:55:00|13690.9|13689.9|13685.4|13684.4|13690.9|13690.1|13683.8|13682.8|1079
1657623600000|2022-07-12 11:00:00|13685.1|13684.1|13677.4|13676.4|13687.1|13686.1|13676.4|13675.6|1089
1657623900000|2022-07-12 11:05:00|13678|13677|13681.1|13680.1|13683.8|13682.8|13674.9|13673.8|831
1657624200000|2022-07-12 11:10:00|13681.2|13680.2|13681|13680.3|13685.4|13684.7|13680.2|13679.3|813
1657624500000|2022-07-12 11:15:00|13681.1|13680.4|13666.7|13665.7|13681.4|13680.7|13665.6|13664.8|1004
1657624800000|2022-07-12 11:20:00|13666.8|13665.8|13668.8|13667.8|13669.7|13668.7|13663.6|13662.8|1152
1657625100000|2022-07-12 11:25:00|13669.1|13668.1|13664.3|13663.3|13675|13673.6|13663.5|13662.5|1100
1657625400000|2022-07-12 11:30:00|13664.2|13663.2|13665.4|13664.4|13670|13668.8|13663|13662|1465
1657625700000|2022-07-12 11:35:00|13665.5|13664.5|13673.1|13672.1|13674.7|13673.5|13665.5|13664.1|1290
1657626000000|2022-07-12 11:40:00|13673.2|13671.5|13676.2|13675.2|13677.6|13676.3|13670|13668.7|1264
1657626300000|2022-07-12 11:45:00|13675.9|13674.5|13678.4|13677.4|13681.6|13680.3|13674.6|13673.4|1167
1657626600000|2022-07-12 11:50:00|13678.5|13677.5|13678.4|13677.4|13679.8|13678.5|13673.6|13672.5|931
1657626900000|2022-07-12 11:55:00|13678.5|13677.5|13678.5|13677.5|13681.6|13680.3|13675.1|13673.8|1110
1657627200000|2022-07-12 12:00:00|13678.3|13677.3|13682.9|13681.9|13683.5|13682.5|13674.4|13673.5|1191
1657627500000|2022-07-12 12:05:00|13683.2|13681.5|13679.5|13678.5|13683.2|13682|13676.3|13675.3|930
1657627800000|2022-07-12 12:10:00|13679.4|13678.4|13674.8|13673.8|13679.5|13678.5|13674|13672.8|1058
1657628100000|2022-07-12 12:15:00|13675|13674|13672.2|13671.2|13675.4|13674.3|13669.7|13668.4|1000
1657628400000|2022-07-12 12:20:00|13672.3|13671.3|13671|13670|13673.8|13672.8|13665.4|13664.2|1142
1657628700000|2022-07-12 12:25:00|13670.9|13669.9|13681.2|13680.2|13682.1|13681.3|13670|13669.2|1062
1657629000000|2022-07-12 12:30:00|13681|13680|13674.3|13673.6|13681|13680|13672.2|13671.2|998
1657629300000|2022-07-12 12:35:00|13674.4|13673.7|13678.3|13677.6|13679.5|13678.6|13672.8|13671.8|940
1657629600000|2022-07-12 12:40:00|13678.2|13677.5|13680.6|13679.6|13685.9|13685.2|13678.2|13677.5|882
1657629900000|2022-07-12 12:45:00|13680.7|13679.7|13679.2|13678.5|13682|13681.3|13674.8|13674.1|884
1657630200000|2022-07-12 12:50:00|13679|13678.3|13676.6|13675.9|13680.7|13680|13676.2|13675.3|1008
1657630500000|2022-07-12 12:55:00|13676.5|13675.8|13667.1|13666.1|13677.8|13677.1|13666.9|13666|1127
1657630800000|2022-07-12 13:00:00|13667.2|13666.2|13660.7|13659.7|13667.6|13666.6|13658.4|13657.4|1223
1657631100000|2022-07-12 13:05:00|13660.8|13659.8|13666.6|13665.6|13671.5|13670.2|13660.7|13659.7|1264
1657631400000|2022-07-12 13:10:00|13666.7|13665.7|13668.4|13666.9|13668.5|13667.5|13661.6|13660.5|1194
1657631700000|2022-07-12 13:15:00|13668.2|13667.2|13668.3|13667.3|13673.1|13671.7|13666|13664.8|1309
1657632000000|2022-07-12 13:20:00|13668.4|13666.9|13669.2|13668.2|13670.3|13669.1|13665.4|13664.2|1029
1657632300000|2022-07-12 13:25:00|13669.3|13668.3|13668.1|13667.1|13669.7|13668.6|13663.9|13662.9|1067
1657632600000|2022-07-12 13:30:00|13668.2|13667.2|13661.1|13660.1|13668.2|13667.2|13658|13657|1497
1657632900000|2022-07-12 13:35:00|13661|13660|13661.9|13660.9|13663|13661.8|13657|13656|1366
1657633200000|2022-07-12 13:40:00|13662.3|13660.6|13666.8|13665.8|13667.8|13667.1|13657.8|13656.8|1144
1657633500000|2022-07-12 13:45:00|13666.5|13665.5|13665.7|13665|13668.4|13667.5|13663.4|13662.4|1097
1657633800000|2022-07-12 13:50:00|13665.8|13665.1|13669.7|13668.7|13673|13672.1|13665.6|13664.9|1201
1657634100000|2022-07-12 13:55:00|13669.2|13668.5|13659.1|13658.1|13670|13669|13657.9|13656.9|1158
1657634400000|2022-07-12 14:00:00|13658.9|13658.2|13654.6|13653.6|13660.7|13659.7|13647.9|13646.9|1412
1657634700000|2022-07-12 14:05:00|13654.5|13653.5|13653.6|13652.9|13656.1|13655.1|13648.3|13647.6|1189
1657635000000|2022-07-12 14:10:00|13653.7|13653|13657.4|13656.4|13657.4|13656.4|13651.3|13650.5|1065
1657635300000|2022-07-12 14:15:00|13657.1|13656.5|13664.3|13663.3|13664.7|13663.7|13656.8|13656|1040
1657635600000|2022-07-12 14:20:00|13664.4|13663.4|13662.6|13661.6|13665.2|13664.5|13660|13659|988
1657635900000|2022-07-12 14:25:00|13662.4|13661.4|13660.8|13659.8|13667.7|13666.7|13659.2|13658.3|1048
1657636200000|2022-07-12 14:30:00|13660.7|13660|13666.4|13665.4|13668.2|13667.2|13660.4|13659.7|1119
1657636500000|2022-07-12 14:35:00|13666.3|13665.6|13665.4|13664.4|13671.3|13670.3|13663.1|13662.4|1038
1657636800000|2022-07-12 14:40:00|13665.3|13664.3|13661.7|13660.7|13667.4|13666.5|13660.9|13660|1087
1657637100000|2022-07-12 14:45:00|13661.8|13660.8|13659.5|13658.8|13663.6|13662.6|13657.3|13656.3|1178
1657637400000|2022-07-12 14:50:00|13659.6|13658.9|13665|13664.3|13670.3|13669.5|13659.6|13658.9|1208
1657637700000|2022-07-12 14:55:00|13665.2|13664.5|13665.2|13664.2|13668|13667.1|13663.4|13662.7|1014
1657638000000|2022-07-12 15:00:00|13665.1|13664.1|13661.8|13661.1|13669.5|13668.7|13660.7|13659.8|987
1657638300000|2022-07-12 15:05:00|13662.2|13661.5|13660.6|13659.6|13665.3|13664.6|13660.5|13659.5|897
1657638600000|2022-07-12 15:10:00|13660.5|13659.5|13659.2|13658.2|13661.4|13660.5|13657.8|13656.8|948
1657638900000|2022-07-12 15:15:00|13659.3|13658.3|13666.9|13665.9|13666.9|13665.9|13659.2|13658.2|902
1657639200000|2022-07-12 15:20:00|13667|13666|13665.5|13664.8|13667.7|13666.8|13664.5|13663.8|719
1657639500000|2022-07-12 15:25:00|13665.6|13664.9|13665.6|13664.6|13666.9|13666.2|13662.1|13661.1|783
1657639800000|2022-07-12 15:30:00|13665.4|13664.9|13667.6|13666.6|13668.3|13667.3|13665.2|13664.2|825
1657640100000|2022-07-12 15:35:00|13667.7|13666.7|13669.7|13668.7|13671.1|13670.1|13667.2|13666.2|712
1657640400000|2022-07-12 15:40:00|13669.6|13668.6|13673.4|13672.4|13674.7|13673.7|13668.1|13666.9|917
1657640700000|2022-07-12 15:45:00|13673.8|13672.8|13672.4|13671.4|13674.5|13673.5|13669.7|13669|657
1657641000000|2022-07-12 15:50:00|13672.3|13671.3|13667.5|13666.5|13672.6|13671.6|13667.3|13666.5|767
1657641300000|2022-07-12 15:55:00|13667.6|13666.6|13668|13667|13670.3|13669.5|13667|13666|650
1657641600000|2022-07-12 16:00:00|13668.1|13667.1|13669.4|13668.4|13670.4|13669.7|13667.1|13666.2|654
1657641900000|2022-07-12 16:05:00|13669.2|13668.2|13667.1|13666.4|13669.3|13668.3|13667|13666.3|603
1657642200000|2022-07-12 16:10:00|13667|13666.3|13668.4|13667.7|13670.9|13670.2|13667|13666.3|746
1657642500000|2022-07-12 16:15:00|13668.6|13667.6|13671.7|13670.7|13672.7|13671.8|13668.5|13667.5|512
1657642800000|2022-07-12 16:20:00|13671.8|13670.8|13674.1|13673.4|13675.9|13675.2|13671.6|13670.7|601
1657643100000|2022-07-12 16:25:00|13674.2|13673.5|13673|13672|13674.2|13673.5|13670.2|13669.4|610
1657643400000|2022-07-12 16:30:00|13673.1|13672.1|13672.6|13671.9|13673.7|13672.8|13671.3|13670.3|485
1657643700000|2022-07-12 16:35:00|13672.4|13671.7|13671.8|13670.8|13673.8|13673|13670.3|13669.3|540
1657644000000|2022-07-12 16:40:00|13671.9|13670.9|13671.4|13670.7|13673.1|13672.4|13670.3|13669.5|496
1657644300000|2022-07-12 16:45:00|13671.5|13670.8|13670.8|13669.8|13671.5|13670.8|13669.3|13668.4|503
1657644600000|2022-07-12 16:50:00|13670.9|13669.9|13668|13667|13670.9|13670.1|13667.8|13666.9|602
1657644900000|2022-07-12 16:55:00|13668.1|13667.1|13669|13668|13669.5|13668.2|13666.1|13665.2|644
1657645200000|2022-07-12 17:00:00|13668.8|13668.1|13674.7|13674|13674.9|13674|13667.2|13666.3|961
1657645500000|2022-07-12 17:05:00|13674.9|13673.9|13674.4|13673.4|13677.7|13676.8|13674|13673|737
1657645800000|2022-07-12 17:10:00|13674.5|13673.5|13674.6|13673.9|13675.4|13674.6|13673.6|13672.7|573
1657646100000|2022-07-12 17:15:00|13674.7|13674|13675.7|13674.7|13676.9|13676.2|13673.4|13672.5|583
1657646400000|2022-07-12 17:20:00|13675.6|13674.9|13673.5|13672.5|13675.8|13675|13672.9|13672|420
1657646700000|2022-07-12 17:25:00|13673.6|13672.6|13674.5|13673.5|13674.9|13674.1|13672.7|13671.7|413
1657647000000|2022-07-12 17:30:00|13674.2|13673.6|13677.8|13677.1|13678.5|13677.6|13674.2|13673.5|439
1657647300000|2022-07-12 17:35:00|13677.7|13677|13677.4|13676.4|13679.4|13678.4|13676.1|13675.1|663
1657647600000|2022-07-12 17:40:00|13677.2|13676.2|13675.4|13674.7|13677.5|13676.5|13673.5|13672.5|548
1657647900000|2022-07-12 17:45:00|13675.5|13674.8|13677.3|13676.3|13677.6|13676.6|13673.6|13672.7|384
1657648200000|2022-07-12 17:50:00|13677.5|13676.5|13679.3|13678.6|13679.7|13679|13676.4|13675.7|525
1657648500000|2022-07-12 17:55:00|13679.4|13678.7|13676|13675|13679.7|13678.9|13675.3|13674.4|494
1657648800000|2022-07-12 18:00:00|13675.9|13675.2|13677.3|13676.6|13677.4|13676.7|13673.5|13672.7|534
1657649100000|2022-07-12 18:05:00|13677.2|13676.5|13679.7|13679|13680.1|13679.3|13676.9|13676.2|489
1657649400000|2022-07-12 18:10:00|13679.6|13678.9|13678.8|13677.8|13679.9|13679|13677.4|13676.5|392
1657649700000|2022-07-12 18:15:00|13678.7|13677.7|13677.3|13676.6|13679.1|13678.3|13676.9|13676.1|411
1657650000000|2022-07-12 18:20:00|13677.2|13676.5|13678.6|13677.9|13679.2|13678.4|13677.2|13676.4|348
1657650300000|2022-07-12 18:25:00|13678.7|13678|13678|13677|13679.5|13678.6|13677|13676.2|273
1657650600000|2022-07-12 18:30:00|13677.9|13676.9|13677.2|13676.2|13678.4|13677.5|13675.9|13675.2|452
1657650900000|2022-07-12 18:35:00|13677.3|13676.3|13678.2|13677.5|13679.7|13679|13676.2|13675.3|444
1657651200000|2022-07-12 18:40:00|13678.3|13677.6|13675.3|13674.3|13678.4|13677.6|13674.7|13674|434
1657651500000|2022-07-12 18:45:00|13675.4|13674.4|13677.2|13676.5|13677.3|13676.6|13674.4|13673.4|376
1657651800000|2022-07-12 18:50:00|13677.1|13676.4|13677.2|13676.2|13678|13677.1|13676.2|13675.4|432
1657652100000|2022-07-12 18:55:00|13676.9|13676|13676.2|13675.5|13677.8|13677|13674.3|13673.6|557
1657652400000|2022-07-12 19:00:00|13676.1|13675.4|13675.1|13674.1|13677.5|13676.5|13674.9|13674.1|594
1657652700000|2022-07-12 19:05:00|13675|13674|13678.6|13677.6|13679.7|13678.7|13674.9|13674|464
1657653000000|2022-07-12 19:10:00|13678.5|13677.5|13680.3|13679.3|13681.7|13681|13677.8|13676.6|511
1657653300000|2022-07-12 19:15:00|13680.2|13679.2|13680.8|13679.8|13681.3|13680.3|13678.3|13677.5|533
1657653600000|2022-07-12 19:20:00|13680.9|13679.9|13679.4|13678.4|13682.8|13681.9|13679|13678.2|401
1657653900000|2022-07-12 19:25:00|13679.3|13678.3|13679.1|13678.4|13680.4|13679.6|13678.1|13677.2|595
1657654200000|2022-07-12 19:30:00|13679.2|13678.5|13679.2|13678.5|13681|13680.1|13678.1|13677.3|408
1657654500000|2022-07-12 19:35:00|13679.1|13678.4|13679.4|13678.4|13680.1|13679.3|13677.8|13677|530
1657654800000|2022-07-12 19:40:00|13679.5|13678.5|13679.4|13678.4|13680.2|13679.3|13678.4|13677.4|471
1657655100000|2022-07-12 19:45:00|13679.3|13678.3|13679.4|13678.4|13680.4|13679.5|13678.8|13678|283
1657655400000|2022-07-12 19:50:00|13679.3|13678.3|13682.2|13681.2|13682.8|13681.3|13678.9|13677.8|492
1657655700000|2022-07-12 19:55:00|13682.6|13680.9|13681.5|13680.5|13684.1|13683.1|13680.8|13679.9|652
1657656000000|2022-07-12 20:00:00|13681.6|13680.6|13682.7|13681.7|13682.8|13681.8|13680.6|13679.4|389
1657656300000|2022-07-12 20:05:00|13682.8|13681.8|13685.8|13684.8|13687.1|13686.2|13682.4|13681.6|227
1657656600000|2022-07-12 20:10:00|13684.8|13684.1|13684.4|13683.4|13684.8|13684.1|13682.9|13682.1|229
1657656900000|2022-07-12 20:15:00|13684.3|13683.3|13684.1|13683.4|13684.8|13683.9|13682.2|13681.3|231
1657657200000|2022-07-12 20:20:00|13684.3|13683.3|13683.9|13682.9|13685.3|13684.1|13683.5|13682.6|255
1657657500000|2022-07-12 20:25:00|13683.8|13682.8|13681.4|13680.4|13684.2|13683.3|13680.9|13679.9|392
1657657800000|2022-07-12 20:30:00|13681.2|13680.2|13682.9|13682.2|13683.1|13682.3|13680.8|13680|211
1657658100000|2022-07-12 20:35:00|13683.1|13682.1|13684.1|13683.1|13685.4|13684.5|13683.1|13682.1|501
1657658400000|2022-07-12 20:40:00|13684.4|13682.8|13683.9|13682.9|13684.9|13683.5|13683.4|13682.2|363
1657658700000|2022-07-12 20:45:00|13683.8|13682.8|13685.6|13683.9|13685.8|13684.2|13682.6|13681.2|438
1657659000000|2022-07-12 20:50:00|13685.5|13684|13686.1|13684.1|13687.2|13685.5|13684.8|13683.2|733
1657659300000|2022-07-12 20:55:00|13686.2|13684.2|13688.6|13684.8|13690.4|13686.9|13685.8|13683|743
1657659600000|2022-07-12 21:00:00|13689.2|13684.4|13685.6|13679.6|13689.8|13684.9|13681.1|13675.1|56
1657659900000|2022-07-12 21:05:00|13685.7|13679.7|13686.8|13680.8|13687.3|13681.3|13682.2|13676.2|312
1657660200000|2022-07-12 21:10:00|13687.4|13681.4|13687.3|13681.3|13691.2|13685.2|13686.3|13680.3|574
1657660500000|2022-07-12 21:15:00|13687.4|13681.4|13687.9|13681.9|13688.3|13682.3|13687|13681|1297
1657660800000|2022-07-12 21:20:00|13688|13682|13687.4|13681.4|13688.5|13682.5|13687|13681|1424
1657661100000|2022-07-12 21:25:00|13687.1|13681.1|13686|13680|13688.3|13682.3|13685.9|13679.9|1095
1657661400000|2022-07-12 21:30:00|13685.8|13679.8|13685.9|13681.1|13686.6|13681.6|13685.7|13679.8|135
1657661700000|2022-07-12 21:35:00|13685.8|13681.2|13685.8|13681.9|13686.8|13682.3|13685.5|13680|197
1657662000000|2022-07-12 21:40:00|13685.9|13682|13685.9|13682.1|13686.9|13682.5|13685.5|13680.3|140
1657662300000|2022-07-12 21:45:00|13686.1|13682.3|13685|13681.2|13687.7|13682.6|13684.4|13679.7|235
1657662600000|2022-07-12 21:50:00|13685.3|13681.6|13684.5|13681.4|13686.7|13682.5|13683.9|13679.8|227
1657662900000|2022-07-12 21:55:00|13684.6|13681.6|13687.2|13681.2|13689.9|13684.4|13684.5|13680.9|353
1657663200000|2022-07-12 22:00:00|13687.1|13681.1|13682.4|13678.6|13688|13684.4|13682.3|13677.9|1664
1657663500000|2022-07-12 22:05:00|13682.9|13678.7|13684.5|13681.2|13685.5|13681.4|13682.2|13678.3|1959
1657663800000|2022-07-12 22:10:00|13684.4|13681.3|13684.6|13681.2|13685.8|13683.7|13682.1|13678.7|1415
1657664100000|2022-07-12 22:15:00|13685|13681.1|13683.6|13682.6|13685.2|13683.6|13682.2|13680.4|643
1657664400000|2022-07-12 22:20:00|13683.7|13682.7|13685.1|13683.1|13685.6|13684|13683.3|13681.5|1230
1657664700000|2022-07-12 22:25:00|13684.9|13683|13685|13683.4|13686.7|13685.3|13683.5|13682.1|822
1657665000000|2022-07-12 22:30:00|13685.1|13684.2|13685.4|13683.8|13686.3|13684.9|13684.7|13683|1046
1657665300000|2022-07-12 22:35:00|13685.6|13683.7|13686.5|13685.5|13687.3|13685.9|13685.2|13683.6|663
1657665600000|2022-07-12 22:40:00|13686.7|13685.2|13688.6|13687.6|13690.6|13688.8|13686.2|13685|511
1657665900000|2022-07-12 22:45:00|13689.1|13687.4|13689.1|13687.5|13689.5|13688.2|13688.3|13687.1|798
1657666200000|2022-07-12 22:50:00|13688.8|13687.8|13686.9|13685.9|13689.3|13688.3|13686.4|13685|439
1657666500000|2022-07-12 22:55:00|13686.8|13685.8|13686.6|13685.6|13687.3|13685.9|13686|13684.5|634
1657666800000|2022-07-12 23:00:00|13686.8|13685.8|13689.7|13688.7|13690.2|13688.9|13686.5|13685.2|646
1657667100000|2022-07-12 23:05:00|13690|13688.3|13690.6|13689.6|13691.2|13690.3|13688.7|13687.5|331
1657667400000|2022-07-12 23:10:00|13690.5|13689.5|13687.3|13686.3|13691.5|13690.2|13686.5|13685.4|589
1657667700000|2022-07-12 23:15:00|13687.4|13686.4|13680.1|13679.1|13687.4|13686.5|13679.4|13678.3|634
1657668000000|2022-07-12 23:20:00|13680.2|13679.2|13681.3|13680.3|13682.4|13681.1|13678.2|13677.2|726
1657668300000|2022-07-12 23:25:00|13681.4|13680.4|13679.3|13678.3|13681.7|13680.7|13677.8|13676.9|547
1657668600000|2022-07-12 23:30:00|13679.5|13678.5|13682.1|13681.1|13683.6|13682.6|13679.5|13678.5|508
1657668900000|2022-07-12 23:35:00|13682|13681|13680.7|13679.7|13682.1|13681.1|13679|13678.2|219
1657669200000|2022-07-12 23:40:00|13680.9|13680|13678.2|13677.2|13681.2|13680.3|13677.8|13677.1|327
1657669500000|2022-07-12 23:45:00|13678.3|13677.3|13673.1|13672.1|13678.4|13677.4|13669.9|13668.9|475
1657669800000|2022-07-12 23:50:00|13672.9|13671.9|13671.8|13670.8|13675.4|13674.7|13670.1|13669.2|520
1657670100000|2022-07-12 23:55:00|13672.2|13671.5|13674.1|13673.1|13674.5|13673.5|13672|13671|449
1657670400000|2022-07-13 00:00:00|13674.3|13673.3|13680.1|13679.1|13685.4|13684.4|13669.8|13669|1072
1657670700000|2022-07-13 00:05:00|13680|13679.3|13682.3|13681.3|13686.2|13685.5|13679.1|13678.3|712
1657671000000|2022-07-13 00:10:00|13682.4|13681.4|13682.6|13681.6|13683.9|13683.2|13676.7|13675.7|726
1657671300000|2022-07-13 00:15:00|13682.7|13681.7|13684.1|13683.1|13684.3|13683.3|13681.4|13680.4|670
1657671600000|2022-07-13 00:20:00|13684|13683|13688.4|13687.7|13689.2|13688.5|13681.8|13680.8|672
1657671900000|2022-07-13 00:25:00|13688.5|13687.5|13689.9|13688.9|13691.5|13690.7|13686.6|13685.8|659
1657672200000|2022-07-13 00:30:00|13690.1|13689.1|13694.4|13693.7|13696.6|13695.8|13689.9|13688.9|691
1657672500000|2022-07-13 00:35:00|13694.7|13693.6|13699.1|13698.1|13699.4|13698.7|13694.4|13693.6|834
1657672800000|2022-07-13 00:40:00|13699.2|13698.2|13700.8|13700.1|13701.1|13700.4|13694.4|13693.4|743
1657673100000|2022-07-13 00:45:00|13701.3|13700.3|13698|13697|13701.6|13700.6|13695.1|13694.4|545
1657673400000|2022-07-13 00:50:00|13698.1|13697.1|13698|13696.4|13705.1|13704.3|13695.4|13694.7|1112
1657673700000|2022-07-13 00:55:00|13697.4|13697.1|13693.8|13692.8|13703.6|13702.9|13692|13691|970
1657674000000|2022-07-13 01:00:00|13693.5|13692.5|13709.3|13708.3|13711.6|13710.4|13693.3|13692.3|1310
1657674300000|2022-07-13 01:05:00|13709.2|13708.2|13715|13714|13718.9|13717.9|13708|13707|1021
1657674600000|2022-07-13 01:10:00|13714.9|13713.9|13718.5|13717.5|13719.3|13718.5|13713.3|13712.3|879
1657674900000|2022-07-13 01:15:00|13718.4|13717.4|13719.9|13718.9|13721.7|13720.7|13717.1|13716.2|670
1657675200000|2022-07-13 01:20:00|13719.4|13718.4|13718.5|13717.5|13719.8|13719|13717.3|13716.4|640
1657675500000|2022-07-13 01:25:00|13718.2|13717.3|13718.7|13717.7|13721|13720.3|13716.8|13715.9|649
1657675800000|2022-07-13 01:30:00|13718.8|13717.8|13722.3|13721.3|13726.2|13725.2|13718.6|13717.6|936
1657676100000|2022-07-13 01:35:00|13722.6|13721.9|13715.9|13714.9|13722.9|13722.1|13715.8|13714.8|823
1657676400000|2022-07-13 01:40:00|13716|13715|13713.8|13713.1|13718.8|13717.8|13713.8|13713|846
1657676700000|2022-07-13 01:45:00|13714|13713|13714|13713|13716|13715.1|13712.2|13711.4|581
1657677000000|2022-07-13 01:50:00|13714.1|13713.1|13710.8|13710.1|13714.8|13714.1|13710.1|13709.1|708
1657677300000|2022-07-13 01:55:00|13710.7|13710|13714.9|13713.9|13715.2|13714.2|13710.1|13709.4|559
1657677600000|2022-07-13 02:00:00|13715|13713.8|13716.2|13715.2|13720.7|13719.7|13714|13712.7|888
1657677900000|2022-07-13 02:05:00|13716.3|13715.3|13713.8|13713.1|13719.9|13719.1|13713.5|13712.7|722
1657678200000|2022-07-13 02:10:00|13713.7|13713|13714.8|13714.1|13717.3|13716.6|13713.2|13712.5|785
1657678500000|2022-07-13 02:15:00|13715|13714|13712.3|13711.3|13715.2|13714.3|13709.8|13709.1|734
1657678800000|2022-07-13 02:20:00|13712.2|13711.2|13715.5|13714.5|13715.9|13715.2|13711|13710.1|641
1657679100000|2022-07-13 02:25:00|13715.6|13714.6|13711.8|13710.8|13716|13715.1|13711.5|13710.7|562
1657679400000|2022-07-13 02:30:00|13711.7|13710.7|13712.7|13711.7|13713.7|13712.8|13710.3|13709.6|567
1657679700000|2022-07-13 02:35:00|13712.9|13711.9|13714.6|13713.6|13715.2|13714.2|13712.8|13711.9|526
1657680000000|2022-07-13 02:40:00|13714.5|13713.5|13713.1|13712.1|13715|13714.2|13711.7|13710.9|618
1657680300000|2022-07-13 02:45:00|13712.8|13712.2|13715.8|13714.8|13716.9|13716.1|13712.5|13711.7|643
1657680600000|2022-07-13 02:50:00|13716.2|13715.5|13712.7|13712|13716.3|13715.5|13712.7|13712|588
1657680900000|2022-07-13 02:55:00|13712.8|13712.1|13708.3|13707.3|13714.2|13713.3|13706.8|13705.9|739
1657681200000|2022-07-13 03:00:00|13708.1|13707.1|13704|13703|13708.9|13707.9|13700.5|13699.8|805
1657681500000|2022-07-13 03:05:00|13703.8|13702.8|13706.2|13705.2|13707.8|13706.8|13700.8|13700|533
1657681800000|2022-07-13 03:10:00|13706.3|13705.3|13707|13706|13709|13708.1|13704.9|13704.2|673
1657682100000|2022-07-13 03:15:00|13706.9|13705.9|13706.9|13705.9|13709.5|13708.7|13700.7|13699.7|811
1657682400000|2022-07-13 03:20:00|13707.3|13706.3|13710.3|13709.3|13711.6|13710.9|13707.2|13706.3|625
1657682700000|2022-07-13 03:25:00|13710.4|13709.4|13708.4|13707.7|13710.4|13709.6|13707.2|13706.4|477
1657683000000|2022-07-13 03:30:00|13708.5|13707.5|13707.7|13706.7|13711.3|13710.6|13706.7|13705.9|684
1657683300000|2022-07-13 03:35:00|13707.6|13706.6|13711.1|13710.4|13711.3|13710.6|13705.4|13704.4|583
1657683600000|2022-07-13 03:40:00|13711.2|13710.5|13710.8|13709.8|13712.5|13711.7|13710.3|13709.3|694
1657683900000|2022-07-13 03:45:00|13710.9|13710.1|13713.2|13712.5|13713.7|13712.7|13710|13709|436
1657684200000|2022-07-13 03:50:00|13713.1|13712.4|13715.4|13714.7|13718.6|13717.9|13712.3|13711.6|675
1657684500000|2022-07-13 03:55:00|13715.5|13714.5|13713.1|13712.1|13716.2|13715.2|13710.6|13709.6|411
1657684800000|2022-07-13 04:00:00|13713.2|13712.2|13711.6|13710.6|13713.4|13712.4|13709.2|13708.2|427
1657685100000|2022-07-13 04:05:00|13711.8|13710.8|13714.2|13713.2|13715|13714.1|13711.4|13710.4|347
1657685400000|2022-07-13 04:10:00|13714.1|13713.1|13712.1|13711.1|13717.1|13716.2|13711.8|13711.1|541
1657685700000|2022-07-13 04:15:00|13712|13711|13711.1|13710.4|13712.5|13711.6|13710.2|13709.4|406
1657686000000|2022-07-13 04:20:00|13711|13710.3|13708.7|13707.7|13712.1|13711.2|13708.5|13707.5|550
1657686300000|2022-07-13 04:25:00|13708.8|13707.8|13706.5|13705.5|13709.4|13708.5|13705.7|13704.7|407
1657686600000|2022-07-13 04:30:00|13706.8|13705.8|13703.3|13702.6|13707.5|13706.5|13703.2|13702.4|702
1657686900000|2022-07-13 04:35:00|13703.4|13702.7|13702.7|13701.7|13704.1|13703.4|13701|13700.1|671
1657687200000|2022-07-13 04:40:00|13702.9|13701.9|13703.2|13702.5|13704.3|13703.6|13699.9|13699|514
1657687500000|2022-07-13 04:45:00|13703.3|13702.6|13703.3|13702.3|13704.1|13703.2|13701.6|13700.8|336
1657687800000|2022-07-13 04:50:00|13703.4|13702.4|13704.7|13703.7|13705.5|13704.5|13700.6|13699.9|743
1657688100000|2022-07-13 04:55:00|13704.8|13703.8|13705.2|13704.5|13706.3|13705.4|13704.6|13703.6|608
1657688400000|2022-07-13 05:00:00|13705.4|13704.4|13705.9|13705.2|13707.8|13707|13705.4|13704.4|550
1657688700000|2022-07-13 05:05:00|13705.8|13705.1|13705.9|13704.9|13707.1|13706.1|13704.6|13703.9|412
1657689000000|2022-07-13 05:10:00|13706|13705|13699.2|13698.5|13706.4|13705.7|13699.2|13698.5|621
1657689300000|2022-07-13 05:15:00|13699.3|13698.6|13697.8|13697.1|13702.9|13702.1|13697|13696.1|562
1657689600000|2022-07-13 05:20:00|13697.9|13697.2|13701.1|13700.1|13701.4|13700.7|13697.4|13696.7|626
1657689900000|2022-07-13 05:25:00|13701|13700|13699.8|13698.8|13701.7|13700.7|13698.6|13697.7|463
1657690200000|2022-07-13 05:30:00|13699.7|13699|13697|13696|13701.6|13700.8|13696|13695.3|516
1657690500000|2022-07-13 05:35:00|13697.1|13696.1|13696.4|13695.7|13698.4|13697.5|13696.3|13695.5|589
1657690800000|2022-07-13 05:40:00|13696.7|13696|13695.5|13694.5|13697|13696.2|13694.4|13693.5|485
1657691100000|2022-07-13 05:45:00|13695.6|13694.6|13699.5|13698.8|13701|13700.3|13694.6|13693.7|696
1657691400000|2022-07-13 05:50:00|13699.4|13698.7|13702.7|13701.7|13703.3|13702.4|13699|13698.1|689
1657691700000|2022-07-13 05:55:00|13702.6|13701.9|13701.5|13700.5|13703.7|13702.9|13700.6|13699.9|709
1657692000000|2022-07-13 06:00:00|13701.3|13700.3|13706.9|13705.9|13709.5|13708.4|13694|13693|1367
1657692300000|2022-07-13 06:05:00|13706.8|13705.8|13708.9|13707.9|13710.1|13709|13703.4|13702.4|1273
1657692600000|2022-07-13 06:10:00|13708.8|13707.8|13701.7|13700.7|13708.8|13707.8|13699.2|13698.2|1130
1657692900000|2022-07-13 06:15:00|13701.6|13700.6|13706|13705|13706.1|13705.1|13700.5|13699.6|831
1657693200000|2022-07-13 06:20:00|13705.9|13704.9|13706.9|13705.9|13708.9|13708|13705.7|13704.7|687
1657693500000|2022-07-13 06:25:00|13706.8|13705.8|13706.1|13705.1|13709.1|13708.1|13703.7|13702.7|716
1657693800000|2022-07-13 06:30:00|13706.6|13705.6|13708.7|13707.7|13709.6|13708.6|13703.5|13702.5|843
1657694100000|2022-07-13 06:35:00|13708.6|13707.6|13713.7|13712.7|13714.1|13713.3|13708.3|13707.3|815
1657694400000|2022-07-13 06:40:00|13713.6|13712.6|13714.2|13713.2|13715.1|13714.3|13712|13711.3|763
1657694700000|2022-07-13 06:45:00|13714.1|13713.1|13713.6|13712.9|13716|13715.2|13713.5|13712.6|662
1657695000000|2022-07-13 06:50:00|13713.8|13713.1|13719.3|13718.6|13720.2|13719.4|13713.8|13713.1|845
1657695300000|2022-07-13 06:55:00|13719.2|13718.5|13721|13720|13721.9|13720.9|13717.4|13716.7|873
1657695600000|2022-07-13 07:00:00|13720.7|13719.9|13720.7|13719.7|13725.8|13724.8|13716.2|13715.2|1278
1657695900000|2022-07-13 07:05:00|13720.8|13719.8|13718.1|13717.4|13722.4|13721.5|13716.6|13715.6|1009
1657696200000|2022-07-13 07:10:00|13718.2|13717.5|13715.4|13714.4|13720.7|13719.8|13714.9|13713.9|998
1657696500000|2022-07-13 07:15:00|13715.2|13714.2|13714.2|13713.2|13715.6|13714.5|13710.5|13709.6|938
1657696800000|2022-07-13 07:20:00|13713.8|13712.8|13713.1|13712.1|13715.9|13715.2|13712.2|13711.3|925
1657697100000|2022-07-13 07:25:00|13713.2|13712.2|13711.5|13710.5|13715.6|13714.6|13711.3|13710.3|1037
1657697400000|2022-07-13 07:30:00|13711.6|13710.6|13711.5|13710.5|13713.6|13712.6|13708.3|13707.3|950
1657697700000|2022-07-13 07:35:00|13711.4|13710.4|13713.6|13712.6|13714.5|13713.6|13710.7|13709.7|691
1657698000000|2022-07-13 07:40:00|13713.8|13712.8|13716.2|13715.2|13717.2|13716.2|13713.5|13712.7|772
1657698300000|2022-07-13 07:45:00|13716.3|13715.3|13716.7|13715.7|13719.2|13717.9|13715|13714|644
1657698600000|2022-07-13 07:50:00|13716.8|13715.8|13708.5|13707.5|13717.1|13716.2|13707.4|13706.5|853
1657698900000|2022-07-13 07:55:00|13708.7|13707.7|13704.5|13703.5|13708.7|13707.8|13704|13703|761
1657699200000|2022-07-13 08:00:00|13704.7|13703.7|13709|13708|13709.8|13708.8|13703.7|13702.7|794
1657699500000|2022-07-13 08:05:00|13708.9|13707.9|13707.8|13706.8|13709.8|13708.8|13705.8|13704.6|710
1657699800000|2022-07-13 08:10:00|13707.9|13706.9|13706.1|13705.1|13709.5|13708.6|13705.5|13704.6|880
1657700100000|2022-07-13 08:15:00|13706.4|13705.4|13709.7|13708.7|13710.4|13709.4|13704|13703|731
1657700400000|2022-07-13 08:20:00|13709.6|13708.6|13714.2|13713.2|13714.3|13713.6|13707.6|13706.6|816
1657700700000|2022-07-13 08:25:00|13714.3|13713.3|13713.9|13712.9|13716.3|13715.5|13713.3|13712.4|679
1657701000000|2022-07-13 08:30:00|13714.2|13713.2|13714.5|13713.5|13716.2|13715.2|13711.5|13710.5|851
1657701300000|2022-07-13 08:35:00|13714.9|13713.9|13714.1|13713.1|13716.5|13715.8|13713.5|13712.5|846
1657701600000|2022-07-13 08:40:00|13714.2|13713.2|13711.5|13710.5|13714.8|13713.9|13711.4|13710.4|678
1657701900000|2022-07-13 08:45:00|13711.3|13710.6|13715.2|13714.2|13715.9|13715|13711.3|13710.5|764
1657702200000|2022-07-13 08:50:00|13715.3|13714.3|13716.7|13715.7|13717.7|13716.8|13714|13713|708
1657702500000|2022-07-13 08:55:00|13716.4|13715.4|13716.6|13715.6|13718.1|13716.9|13714.7|13713.7|548
1657702800000|2022-07-13 09:00:00|13716.5|13715.5|13718.8|13717.8|13719.2|13718.2|13713.2|13712.2|611
1657703100000|2022-07-13 09:05:00|13718.9|13717.9|13715|13714|13720.7|13719.8|13713.9|13713.2|692
1657703400000|2022-07-13 09:10:00|13714.9|13713.9|13715.8|13715.1|13718.1|13717.2|13714.5|13713.6|791
1657703700000|2022-07-13 09:15:00|13715.9|13715.2|13713.5|13712.5|13716.4|13715.4|13713.4|13712.4|462
1657704000000|2022-07-13 09:20:00|13713.4|13712.4|13711|13710|13713.6|13712.6|13709.4|13708.4|462
1657704300000|2022-07-13 09:25:00|13710.9|13709.9|13711.3|13710.3|13712.2|13711.4|13710.1|13709.2|418
1657704600000|2022-07-13 09:30:00|13711.2|13710.5|13711.5|13710.5|13711.9|13711.2|13710.1|13709.2|465
1657704900000|2022-07-13 09:35:00|13711.7|13710.7|13710.8|13710.1|13711.9|13711.2|13709.9|13709.1|491
1657705200000|2022-07-13 09:40:00|13710.7|13710|13711.1|13710.1|13712.2|13711.3|13709.9|13708.9|488
1657705500000|2022-07-13 09:45:00|13711.3|13710.3|13711.5|13710.8|13712.2|13711.3|13710.7|13709.8|418
1657705800000|2022-07-13 09:50:00|13711.4|13710.7|13708.9|13707.9|13711.8|13711.1|13706.4|13705.6|437
1657706100000|2022-07-13 09:55:00|13709|13708|13709.2|13708.5|13709.3|13708.6|13706.2|13705.5|500
1657706400000|2022-07-13 10:00:00|13709.1|13708.4|13709.6|13708.9|13709.9|13709|13707.6|13706.9|529
1657706700000|2022-07-13 10:05:00|13709.5|13708.8|13711.8|13710.8|13711.8|13710.8|13709.5|13708.6|771
1657707000000|2022-07-13 10:10:00|13711.7|13710.7|13711.4|13710.7|13713.1|13712.4|13710.8|13710|508
1657707300000|2022-07-13 10:15:00|13712.1|13711.4|13712.8|13711.8|13715.5|13714.8|13711.2|13710.3|448
1657707600000|2022-07-13 10:20:00|13712.7|13711.7|13708.7|13707.7|13714.5|13713.5|13706.7|13705.7|773
1657707900000|2022-07-13 10:25:00|13708.6|13707.6|13705.9|13705.2|13708.7|13707.7|13705.9|13705.2|720
1657708200000|2022-07-13 10:30:00|13705.8|13705.1|13705.9|13704.9|13707.9|13707|13705.8|13704.8|452
1657708500000|2022-07-13 10:35:00|13706|13705|13702.5|13701.5|13709.1|13708.4|13702|13701|605
1657708800000|2022-07-13 10:40:00|13702.4|13701.4|13701.2|13700.5|13704|13703.1|13701.1|13700.3|579
1657709100000|2022-07-13 10:45:00|13701.1|13700.4|13702|13701.3|13704.1|13703|13700.5|13699.8|647
1657709400000|2022-07-13 10:50:00|13702.1|13701.4|13701.2|13700.5|13702.3|13701.5|13700.4|13699.7|388
1657709700000|2022-07-13 10:55:00|13701.1|13700.4|13702.3|13701.3|13702.4|13701.5|13698.4|13697.7|574
1657710000000|2022-07-13 11:00:00|13702.2|13701.2|13706|13705|13707.7|13706.8|13702|13701.2|625
1657710300000|2022-07-13 11:05:00|13705.9|13704.9|13706.8|13706.1|13707|13706.1|13704.2|13703.5|552
1657710600000|2022-07-13 11:10:00|13706.7|13706|13705.1|13704.1|13706.8|13706.1|13704.3|13703.6|402
1657710900000|2022-07-13 11:15:00|13705|13704|13706.7|13706|13707.2|13706.4|13704.5|13703.5|500
1657711200000|2022-07-13 11:20:00|13706.9|13706.2|13707|13706.3|13709.1|13708.3|13705.4|13704.6|679
1657711500000|2022-07-13 11:25:00|13707.1|13706.4|13708.9|13707.9|13710|13709.1|13706.7|13705.7|475
1657711800000|2022-07-13 11:30:00|13708.8|13707.8|13710.7|13709.7|13710.9|13710.1|13708.5|13707.5|485
1657712100000|2022-07-13 11:35:00|13710.6|13709.6|13708.7|13708|13713.5|13712.6|13708.6|13707.8|509
1657712400000|2022-07-13 11:40:00|13708.6|13707.9|13707.8|13706.8|13709.5|13708.8|13706|13705.2|608
1657712700000|2022-07-13 11:45:00|13707.9|13706.9|13710.6|13709.6|13713|13712.2|13707.9|13706.9|656
1657713000000|2022-07-13 11:50:00|13710.5|13709.8|13710.4|13709.7|13711.6|13710.8|13709.3|13708.5|642
1657713300000|2022-07-13 11:55:00|13710.3|13709.6|13704.7|13703.7|13710.7|13709.9|13704.7|13703.7|769
1657713600000|2022-07-13 12:00:00|13704.8|13704.1|13707.9|13706.9|13709.8|13708.5|13703.9|13703|782
1657713900000|2022-07-13 12:05:00|13707.8|13706.8|13708.5|13707.5|13710.8|13709.8|13704.8|13704|795
1657714200000|2022-07-13 12:10:00|13708.4|13707.4|13710|13709.3|13710.9|13709.9|13706.3|13705.3|787
1657714500000|2022-07-13 12:15:00|13709.8|13709.1|13712.7|13711.7|13713.7|13712.6|13707.8|13706.8|739
1657714800000|2022-07-13 12:20:00|13712.5|13711.5|13712.8|13711.8|13716.3|13715.3|13710.4|13709.2|902
1657715100000|2022-07-13 12:25:00|13712.9|13711.9|13710.8|13705.3|13716.5|13714|13702|13696.8|1474
1657715400000|2022-07-13 12:30:00|13710.4|13706.1|13762.3|13761.3|13764.8|13764.1|13709.1|13704.1|2522
1657715700000|2022-07-13 12:35:00|13764.1|13763.1|13764.7|13763.7|13773.3|13772.2|13759.8|13758.8|2325
1657716000000|2022-07-13 12:40:00|13764.5|13763.5|13768.3|13767.3|13771.4|13770.4|13764.4|13763.1|2020
1657716300000|2022-07-13 12:45:00|13768.2|13767.2|13754.4|13753.2|13771.7|13770.7|13750.3|13748.9|2317
1657716600000|2022-07-13 12:50:00|13754.2|13753|13755.9|13754.3|13760.9|13759.8|13736.5|13735.5|2178
1657716900000|2022-07-13 12:55:00|13756|13754.2|13759|13758|13765.8|13764.8|13753.9|13752.9|1932
1657717200000|2022-07-13 13:00:00|13759.4|13758.1|13762.5|13761.5|13767.4|13766.3|13758.4|13756.8|1535
1657717500000|2022-07-13 13:05:00|13762.6|13761.6|13752|13751|13768.2|13766.6|13749.9|13748.8|1629
1657717800000|2022-07-13 13:10:00|13751.6|13750.6|13747.1|13745.6|13756.9|13755.9|13741.2|13740.2|1709
1657718100000|2022-07-13 13:15:00|13746.4|13745.4|13756.3|13755.3|13757.3|13755.7|13742.3|13740.9|1973
1657718400000|2022-07-13 13:20:00|13756.2|13755.2|13759.4|13758.4|13762.7|13761.7|13754.3|13753|1693
1657718700000|2022-07-13 13:25:00|13759.3|13758.3|13756.4|13755.4|13761.7|13760.4|13751.9|13750.7|1447
1657719000000|2022-07-13 13:30:00|13756.5|13755.5|13751.2|13750.2|13757|13755.7|13749.6|13748.6|989
1657719300000|2022-07-13 13:35:00|13751.1|13750.1|13746.6|13745.6|13753.9|13752.9|13743.7|13742.7|899
1657719600000|2022-07-13 13:40:00|13746.7|13745.7|13749.8|13748.8|13752.8|13751.7|13741.4|13740.4|1001
1657719900000|2022-07-13 13:45:00|13750|13749|13746.3|13745.3|13750.5|13749.5|13742.3|13741.1|1249
1657720200000|2022-07-13 13:50:00|13746.2|13745.2|13753.8|13752.8|13754.6|13753.6|13745.9|13744.9|1400
1657720500000|2022-07-13 13:55:00|13753.6|13752.6|13762.3|13761.3|13762.8|13761.8|13752.2|13751.2|1069
1657720800000|2022-07-13 14:00:00|13762.5|13761.5|13764.3|13763.3|13766.7|13765.6|13761.1|13760.1|1923
1657721100000|2022-07-13 14:05:00|13764.2|13763.2|13777.3|13776.3|13786.8|13785.8|13762.2|13761.3|1217
1657721400000|2022-07-13 14:10:00|13777.2|13776.2|13776.5|13775.5|13787|13786|13772.2|13770|1613
1657721700000|2022-07-13 14:15:00|13776.4|13775.4|13766.7|13765.7|13779|13778|13764.5|13763.3|1820
1657722000000|2022-07-13 14:20:00|13767|13765.5|13758.4|13757.4|13772.1|13771.1|13756.6|13755.6|1644
1657722300000|2022-07-13 14:25:00|13758.5|13757.5|13757.6|13756.6|13760.5|13759.5|13754.2|13753.2|1449
1657722600000|2022-07-13 14:30:00|13757.5|13756.5|13753.2|13751.7|13764.5|13763|13749.2|13748.2|1535
1657722900000|2022-07-13 14:35:00|13753|13752|13737|13736|13755|13753.8|13736.7|13735.7|1788
1657723200000|2022-07-13 14:40:00|13736.9|13735.9|13719|13718|13737.8|13736.7|13718.2|13717.2|2070
1657723500000|2022-07-13 14:45:00|13719.1|13718.1|13718.1|13717.1|13729.8|13728.8|13711|13710.2|1967
1657723800000|2022-07-13 14:50:00|13717.6|13716.6|13717.1|13715.5|13723.3|13722.3|13713.8|13712.7|1834
1657724100000|2022-07-13 14:55:00|13716.6|13715.6|13715.8|13714.8|13719.9|13718.9|13710.4|13709.4|1836
1657724400000|2022-07-13 15:00:00|13715.5|13714.5|13723.9|13722.9|13724.9|13724.1|13715.4|13714.4|1423
1657724700000|2022-07-13 15:05:00|13724|13723|13727.5|13726.5|13728.4|13727.2|13720.2|13719.5|1564
1657725000000|2022-07-13 15:10:00|13727.3|13726.3|13726.1|13725.1|13732|13731|13725.4|13724.7|1321
1657725300000|2022-07-13 15:15:00|13726.3|13725.3|13731|13729.5|13731.1|13730|13722.3|13721.5|1067
1657725600000|2022-07-13 15:20:00|13730.9|13729.4|13733.2|13731.6|13733.9|13732.8|13728.7|13727.7|1138
1657725900000|2022-07-13 15:25:00|13733.3|13731.7|13734.9|13733.3|13738.9|13738|13732.7|13731.5|1261
1657726200000|2022-07-13 15:30:00|13734.7|13733.7|13733.5|13732.5|13737.2|13736.1|13730.4|13729.5|1128
1657726500000|2022-07-13 15:35:00|13733.4|13732.4|13734.3|13733.6|13735|13734.2|13727.7|13726.9|915
1657726800000|2022-07-13 15:40:00|13734.4|13733.4|13734.5|13733.5|13736.3|13735.3|13728.8|13728|983
1657727100000|2022-07-13 15:45:00|13734.7|13733.7|13734.6|13733.6|13735.9|13734.9|13730.7|13729.7|1074
1657727400000|2022-07-13 15:50:00|13734.9|13733.4|13738.9|13737.9|13739.6|13738.6|13732.4|13731.4|925
1657727700000|2022-07-13 15:55:00|13739.1|13738.1|13735.6|13734.6|13739.8|13739.1|13735.4|13734.5|804
1657728000000|2022-07-13 16:00:00|13735.5|13734.5|13734.6|13733.6|13740|13739.3|13733.8|13732.8|812
1657728300000|2022-07-13 16:05:00|13734.5|13733.5|13729|13728.3|13735.8|13734.8|13727.5|13726.8|709
1657728600000|2022-07-13 16:10:00|13729.1|13728.4|13728|13727.3|13730.5|13729.7|13725.9|13724.9|921
1657728900000|2022-07-13 16:15:00|13727.9|13727.2|13725.3|13724.3|13731.9|13731|13725.3|13724.3|680
1657729200000|2022-07-13 16:20:00|13725.4|13724.4|13724.2|13723.2|13727.2|13726.2|13723.7|13722.7|746
1657729500000|2022-07-13 16:25:00|13724.3|13723.3|13723.1|13722.4|13724.7|13723.7|13720.2|13719|850
1657729800000|2022-07-13 16:30:00|13723|13722.1|13720.3|13719.3|13724.2|13723.2|13719.4|13718.2|682
1657730100000|2022-07-13 16:35:00|13720.2|13719.2|13712.9|13711.9|13720.6|13719.5|13712.6|13711.2|876
1657730400000|2022-07-13 16:40:00|13712.8|13711.8|13717.9|13716.9|13720.5|13719.7|13712.8|13711.8|707
1657730700000|2022-07-13 16:45:00|13717.7|13716.7|13718.1|13717.1|13721.8|13721|13717|13716.3|644
1657731000000|2022-07-13 16:50:00|13717.9|13717.2|13726|13725.3|13726.6|13725.7|13717.9|13717.2|585
1657731300000|2022-07-13 16:55:00|13725.8|13725.1|13722.7|13721.7|13727.1|13726.3|13722|13721.3|669
1657731600000|2022-07-13 17:00:00|13722.4|13721.6|13720.8|13719.8|13727.5|13726.8|13717.1|13716.1|1177
1657731900000|2022-07-13 17:05:00|13720.7|13719.7|13722.5|13721.5|13722.6|13721.9|13717|13716.1|932
1657732200000|2022-07-13 17:10:00|13722.6|13721.6|13714.5|13713.8|13722.6|13721.6|13713.7|13713|918
1657732500000|2022-07-13 17:15:00|13714.4|13713.7|13719|13718|13720.7|13719.7|13713.3|13712.6|835
1657732800000|2022-07-13 17:20:00|13719.1|13718.1|13716.4|13715.4|13719.8|13718.8|13715|13714.1|888
1657733100000|2022-07-13 17:25:00|13716.2|13715.2|13714.8|13714.1|13717.7|13717|13712.2|13711.5|817
1657733400000|2022-07-13 17:30:00|13714.7|13714|13717.8|13716.8|13720|13719.3|13714.5|13713.8|704
1657733700000|2022-07-13 17:35:00|13717.6|13716.6|13717.7|13716.7|13720.4|13719.6|13717.2|13716.2|501
1657734000000|2022-07-13 17:40:00|13717.6|13716.6|13714.5|13713.5|13717.8|13716.8|13713.7|13712.7|706
1657734300000|2022-07-13 17:45:00|13714.6|13713.6|13716.3|13715.3|13717.8|13716.8|13713.1|13712.3|444
1657734600000|2022-07-13 17:50:00|13716.4|13715.4|13722.1|13721.4|13724|13723.1|13716.1|13715.1|734
1657734900000|2022-07-13 17:55:00|13722|13721.3|13722|13721|13723.7|13722.8|13720.5|13719.5|582
1657735200000|2022-07-13 18:00:00|13721.9|13720.9|13730.8|13729.8|13735.5|13734.6|13721.9|13720.9|1670
1657735500000|2022-07-13 18:05:00|13730.7|13729.7|13726.2|13725.5|13731.5|13730.5|13725.1|13724.1|1361
1657735800000|2022-07-13 18:10:00|13726.3|13725.2|13725.9|13724.9|13727.8|13726.6|13723.3|13722.3|1301
1657736100000|2022-07-13 18:15:00|13726|13725|13723.1|13722.1|13727.9|13726.9|13722.8|13721.8|1072
1657736400000|2022-07-13 18:20:00|13722.9|13721.9|13719|13718|13724.9|13723.8|13718.2|13717.5|775
1657736700000|2022-07-13 18:25:00|13718.9|13717.9|13720.1|13719.1|13723.6|13722.7|13717.7|13716.8|921
1657737000000|2022-07-13 18:30:00|13719.7|13718.7|13717.6|13716.6|13719.9|13719.2|13715.9|13714.9|827
1657737300000|2022-07-13 18:35:00|13717.5|13716.5|13717.5|13716.8|13718.9|13718.2|13716.1|13714.9|808
1657737600000|2022-07-13 18:40:00|13717.6|13716.9|13727.1|13726.1|13728.5|13727.2|13717.5|13716.4|941
1657737900000|2022-07-13 18:45:00|13727|13726|13729.1|13727.6|13730.2|13729|13724.8|13723.7|1094
1657738200000|2022-07-13 18:50:00|13729.2|13727.9|13725.9|13724.9|13729.4|13728.2|13723.5|13722.3|1067
1657738500000|2022-07-13 18:55:00|13726|13725|13733.5|13732.5|13733.5|13732.5|13726|13724.7|1229
1657738800000|2022-07-13 19:00:00|13733.7|13732.2|13733|13732|13735.7|13734.4|13731.3|13729.7|1397
1657739100000|2022-07-13 19:05:00|13733.5|13731.6|13732.5|13730.8|13734.1|13732.6|13731.2|13729.9|995
1657739400000|2022-07-13 19:10:00|13732.6|13730.9|13732.9|13731.9|13734|13732.6|13731.8|13730.2|791
1657739700000|2022-07-13 19:15:00|13732.8|13731.8|13732.6|13731.9|13734.1|13732.6|13731.8|13730.2|612
1657740000000|2022-07-13 19:20:00|13732.7|13731.7|13733.5|13731.7|13735.4|13733.9|13731.3|13730.3|836
1657740300000|2022-07-13 19:25:00|13733.6|13732|13732|13731|13734.8|13733.4|13731.4|13730.4|813
1657740600000|2022-07-13 19:30:00|13731.8|13731.1|13735.3|13734.3|13737.6|13736.5|13731.7|13730.4|637
1657740900000|2022-07-13 19:35:00|13735.4|13734.4|13733.1|13732.1|13735.4|13734.4|13732.1|13731.1|552
1657741200000|2022-07-13 19:40:00|13733.2|13732.2|13735|13734|13735.7|13734.9|13732.5|13731.3|558
1657741500000|2022-07-13 19:45:00|13734.9|13734.2|13736.6|13735.6|13736.6|13735.9|13731.1|13730.1|455
1657741800000|2022-07-13 19:50:00|13736.5|13735.5|13733.5|13732.5|13737.3|13736.3|13733.2|13732|520
1657742100000|2022-07-13 19:55:00|13733.6|13732.6|13731.5|13730.5|13734.2|13732.9|13729.7|13728.9|507
1657742400000|2022-07-13 20:00:00|13731.6|13730.6|13733.1|13732.1|13735.4|13734.1|13731.6|13730.5|559
1657742700000|2022-07-13 20:05:00|13733.2|13732.2|13735.9|13734.9|13736.1|13735|13733.1|13731.8|414
1657743000000|2022-07-13 20:10:00|13736.1|13735.1|13735.8|13734.8|13738.2|13737.2|13735.2|13734|487
1657743300000|2022-07-13 20:15:00|13736.1|13734.6|13737.9|13736.9|13738.2|13737|13735.4|13734.1|299
1657743600000|2022-07-13 20:20:00|13738.2|13736.5|13738.4|13736.8|13740.6|13739.6|13736.3|13735.3|322
1657743900000|2022-07-13 20:25:00|13738.1|13737.1|13737.2|13736.5|13739.3|13737.9|13735.5|13734.5|384
1657744200000|2022-07-13 20:30:00|13737.1|13736.1|13736.2|13735.2|13737.7|13736.7|13736|13734.8|352
1657744500000|2022-07-13 20:35:00|13736.1|13735.1|13735.2|13734.2|13736.2|13735.2|13734.7|13733.4|258
1657744800000|2022-07-13 20:40:00|13735.5|13733.9|13738.5|13736.9|13738.7|13737.2|13734.9|13733.8|469
1657745100000|2022-07-13 20:45:00|13738.6|13736.8|13741.2|13739.5|13741.8|13740|13738|13736.3|485
1657745400000|2022-07-13 20:50:00|13740.8|13739.8|13744.2|13742.7|13744.5|13742.9|13740.5|13738.9|599
1657745700000|2022-07-13 20:55:00|13744.5|13742.6|13743.7|13737.7|13746.8|13743.7|13743.6|13737.6|598
1657746000000|2022-07-13 21:00:00|13743.6|13737.6|13739|13733|13743.6|13737.6|13734.2|13728.2|80
1657746300000|2022-07-13 21:05:00|13739.6|13733.6|13740.6|13735.3|13741.4|13736.1|13738.4|13732.4|356
1657746600000|2022-07-13 21:10:00|13740.8|13735.4|13740.8|13736.6|13741.9|13736.7|13739.2|13735.1|1251
1657746900000|2022-07-13 21:15:00|13740.7|13736.7|13740.6|13736.9|13741.3|13737.4|13740.4|13736|1225
1657747200000|2022-07-13 21:20:00|13740.7|13737|13747.9|13741.9|13748.4|13742.4|13740.2|13736.6|1434
1657747500000|2022-07-13 21:25:00|13747|13741|13745.4|13739.6|13748.4|13742.4|13745.3|13739.3|605
1657747800000|2022-07-13 21:30:00|13745.3|13739.8|13744.8|13738.8|13747|13741.3|13744.3|13738.3|1196
1657748100000|2022-07-13 21:35:00|13744.9|13738.9|13744.2|13738.2|13746.7|13740.7|13743.5|13738.2|1344
1657748400000|2022-07-13 21:40:00|13744.3|13738.3|13744.7|13738.7|13746.5|13740.5|13742.5|13736.5|1063
1657748700000|2022-07-13 21:45:00|13744.8|13738.8|13743.7|13739.9|13745.4|13740.7|13741.6|13736|1401
1657749000000|2022-07-13 21:50:00|13744.1|13740.1|13744.4|13738.9|13744.9|13740.9|13743.1|13738.5|1339
1657749300000|2022-07-13 21:55:00|13744.3|13739|13743.9|13739|13745.7|13740.2|13743|13738|1297
1657749600000|2022-07-13 22:00:00|13744.8|13738.8|13735.7|13732.9|13745.3|13739.3|13734.4|13731.1|1272
1657749900000|2022-07-13 22:05:00|13735.8|13733.2|13735.4|13732.8|13736.7|13733.9|13734.5|13732.3|836
1657750200000|2022-07-13 22:10:00|13735.5|13732.9|13737.6|13734|13737.6|13734.9|13734.8|13732.4|994
1657750500000|2022-07-13 22:15:00|13737|13734.2|13742.3|13740|13742.4|13740.3|13735.8|13733.8|875
1657750800000|2022-07-13 22:20:00|13742.8|13741.2|13740.3|13738|13743.5|13741.4|13739|13737.6|913
1657751100000|2022-07-13 22:25:00|13740|13738.2|13737|13735.1|13741.4|13739.2|13736.2|13734.4|866
1657751400000|2022-07-13 22:30:00|13737.2|13735|13741.4|13739.8|13741.7|13740.3|13735.5|13734.5|641
1657751700000|2022-07-13 22:35:00|13741.5|13739.9|13744.1|13742.5|13745.5|13744.5|13740.9|13739.6|727
1657752000000|2022-07-13 22:40:00|13743.9|13742.9|13740.8|13739.8|13746.5|13744.9|13740|13739|801
1657752300000|2022-07-13 22:45:00|13740.9|13739.9|13746.1|13744.1|13746.4|13744.5|13740.6|13739.5|677
1657752600000|2022-07-13 22:50:00|13745.9|13744.2|13744.5|13743.5|13746.3|13744.7|13744.1|13742.5|782
1657752900000|2022-07-13 22:55:00|13744.4|13743.4|13744.1|13742.5|13745.9|13744.6|13743.1|13741.7|749
1657753200000|2022-07-13 23:00:00|13744.2|13742.6|13744.6|13742.8|13746.1|13744.4|13741.9|13740.9|769
1657753500000|2022-07-13 23:05:00|13744.5|13742.9|13747.2|13745.7|13747.6|13746.4|13742.8|13741.8|548
1657753800000|2022-07-13 23:10:00|13746.8|13745.8|13748.1|13747.1|13749.1|13747.5|13745|13743.6|687
1657754100000|2022-07-13 23:15:00|13748.2|13747.2|13750.1|13749.1|13750.3|13749.3|13746.5|13745.6|604
1657754400000|2022-07-13 23:20:00|13750|13749|13754.5|13753.5|13754.5|13753.6|13749.8|13748.6|512
1657754700000|2022-07-13 23:25:00|13754.6|13753.6|13753.7|13752.7|13755.2|13754|13753.2|13752.3|241
1657755000000|2022-07-13 23:30:00|13753.8|13752.8|13752.2|13751.2|13755.4|13754.4|13751|13749.7|652
1657755300000|2022-07-13 23:35:00|13752.3|13751.3|13756.6|13755.6|13757.1|13755.9|13752.1|13750.9|641
1657755600000|2022-07-13 23:40:00|13756.7|13755.7|13758.9|13757.4|13759.6|13758.4|13755|13754.3|688
1657755900000|2022-07-13 23:45:00|13758.7|13757.7|13757.1|13756.1|13759.1|13758.3|13755|13754.1|698
1657756200000|2022-07-13 23:50:00|13756.9|13756.2|13764.9|13763.9|13765.8|13764.8|13756.4|13755.3|899
1657756500000|2022-07-13 23:55:00|13765|13764|13763.9|13762.9|13765.9|13764.8|13762.5|13761.8|716
1657756800000|2022-07-14 00:00:00|13763.5|13762.8|13765.7|13764.7|13771|13770|13763.2|13762.2|1113
1657757100000|2022-07-14 00:05:00|13765.8|13764.8|13766.4|13765.4|13767.2|13766.2|13762.8|13762.1|723
1657757400000|2022-07-14 00:10:00|13766.3|13765.3|13762.7|13761.7|13767.2|13766.1|13759.6|13758.6|662
1657757700000|2022-07-14 00:15:00|13762.8|13761.8|13768|13767|13768.1|13767.3|13762.7|13761.7|603
1657758000000|2022-07-14 00:20:00|13768.1|13767.1|13763.9|13762.9|13768.7|13767.7|13762.1|13761.1|734
1657758300000|2022-07-14 00:25:00|13764.1|13763.1|13763.2|13762.2|13766.9|13766.1|13760.9|13759.9|702
1657758600000|2022-07-14 00:30:00|13763.1|13762.1|13767|13766|13768.8|13767.9|13762.5|13761.7|732
1657758900000|2022-07-14 00:35:00|13767.1|13766.1|13774.5|13773.5|13775.7|13774.4|13767.1|13766.1|785
1657759200000|2022-07-14 00:40:00|13774.4|13773.4|13777.1|13776.1|13777.7|13777|13770.8|13769.5|953
1657759500000|2022-07-14 00:45:00|13777.2|13776.2|13775.8|13774.8|13778.8|13777.9|13773.4|13772.4|828
1657759800000|2022-07-14 00:50:00|13775.9|13774.9|13794.8|13793.6|13797.4|13796.4|13774.4|13773.4|1495
1657760100000|2022-07-14 00:55:00|13794.7|13793.7|13792.3|13791.3|13795.4|13794.4|13787.8|13786.7|1349
1657760400000|2022-07-14 01:00:00|13791.9|13790.9|13793|13792|13793.5|13792.8|13787.7|13786.8|901
1657760700000|2022-07-14 01:05:00|13792.6|13791.6|13799.7|13798.7|13799.8|13798.9|13792.5|13791.5|1076
1657761000000|2022-07-14 01:10:00|13799.5|13798.5|13795.8|13794.8|13801.6|13800.9|13786.6|13785.3|1219
1657761300000|2022-07-14 01:15:00|13795.9|13794.9|13793|13792|13798.9|13797.9|13792.7|13791.7|1245
1657761600000|2022-07-14 01:20:00|13793.1|13792.1|13785.5|13783.7|13793.3|13792.6|13784.4|13783.5|1043
1657761900000|2022-07-14 01:25:00|13785.4|13783.6|13787.5|13786.5|13790.8|13789.8|13783.4|13782.6|855
1657762200000|2022-07-14 01:30:00|13787|13786|13796.7|13795.7|13798.3|13797.3|13786.9|13785.9|1562
1657762500000|2022-07-14 01:35:00|13796.9|13795.9|13796.5|13795.5|13800.7|13799.7|13793.6|13792.6|1143
1657762800000|2022-07-14 01:40:00|13796.4|13795.4|13790.1|13789.1|13796.7|13795.7|13789.9|13788.9|1049
1657763100000|2022-07-14 01:45:00|13790|13789|13790.6|13789.6|13792.2|13791.3|13788|13787.1|872
1657763400000|2022-07-14 01:50:00|13790.5|13789.5|13793.8|13792.8|13794.7|13794|13790|13789.1|890
1657763700000|2022-07-14 01:55:00|13793.9|13792.9|13790.4|13789.4|13795.5|13794.5|13790.1|13789.1|745
1657764000000|2022-07-14 02:00:00|13790.7|13790|13792.2|13791.2|13795.2|13794.3|13790.7|13790|711
1657764300000|2022-07-14 02:05:00|13792.1|13791.1|13797.6|13796|13798.9|13798.1|13792|13791.1|675
1657764600000|2022-07-14 02:10:00|13797|13796.1|13805.8|13804.8|13805.8|13804.8|13797|13796.1|841
1657764900000|2022-07-14 02:15:00|13806|13805|13809.9|13809.2|13813.1|13812.3|13805.9|13804.9|1201
1657765200000|2022-07-14 02:20:00|13810|13809.3|13801.7|13800.7|13811|13810|13801|13800.3|846
1657765500000|2022-07-14 02:25:00|13801.6|13800.6|13794.9|13793.7|13801.7|13800.7|13777.4|13775.5|1501
1657765800000|2022-07-14 02:30:00|13794.6|13793.6|13797.5|13796.5|13797.9|13796.9|13792.6|13791.4|1058
1657766100000|2022-07-14 02:35:00|13797.6|13796.6|13801.2|13800.2|13801.5|13800.5|13796|13795|1020
1657766400000|2022-07-14 02:40:00|13801.3|13800.3|13797.8|13796.8|13803|13802.1|13797.5|13796.6|913
1657766700000|2022-07-14 02:45:00|13797.9|13796.9|13808.2|13807.2|13809.4|13808.4|13796.8|13795.8|958
1657767000000|2022-07-14 02:50:00|13808.3|13807.3|13807.9|13806.9|13809.4|13808.3|13806.1|13805.1|787
1657767300000|2022-07-14 02:55:00|13808|13807|13802.4|13801.4|13808.5|13807.5|13801.3|13800.3|807
1657767600000|2022-07-14 03:00:00|13802.5|13801.5|13798.7|13797.7|13807.3|13806.6|13797|13796.2|939
1657767900000|2022-07-14 03:05:00|13798.8|13797.8|13797.7|13796.2|13798.8|13797.9|13792.8|13791.6|789
1657768200000|2022-07-14 03:10:00|13797.4|13796.4|13800.6|13799.6|13801.8|13800.9|13796.9|13795.9|609
1657768500000|2022-07-14 03:15:00|13800.8|13799.8|13799.8|13798.8|13802.9|13801.9|13799|13798|562
1657768800000|2022-07-14 03:20:00|13799.7|13798.7|13802.4|13801.4|13803.9|13803|13799.3|13798.4|683
1657769100000|2022-07-14 03:25:00|13802.2|13801.2|13796.6|13795.6|13803.1|13802.2|13796.5|13795.5|500
1657769400000|2022-07-14 03:30:00|13796.5|13795.5|13799.8|13798.8|13801.2|13800.2|13793.9|13792.9|810
1657769700000|2022-07-14 03:35:00|13799.9|13798.9|13799|13798|13801.2|13800.2|13798.2|13797.2|627
1657770000000|2022-07-14 03:40:00|13798.9|13797.9|13804|13803|13806.4|13805.7|13797.8|13797|688
1657770300000|2022-07-14 03:45:00|13804.7|13804|13803.5|13802.5|13805.6|13804.6|13802.5|13801.8|505
1657770600000|2022-07-14 03:50:00|13803.8|13802.2|13799.8|13798.8|13804.2|13803.5|13799.1|13798.2|575
1657770900000|2022-07-14 03:55:00|13799.7|13798.7|13802.3|13801.6|13802.6|13801.7|13799.7|13798.7|576
1657771200000|2022-07-14 04:00:00|13802.4|13801.7|13804|13803.3|13804.8|13803.9|13800.6|13799.7|634
1657771500000|2022-07-14 04:05:00|13804.3|13803|13805.2|13804.2|13806.1|13805.3|13803.7|13802.9|624
1657771800000|2022-07-14 04:10:00|13805.1|13804.1|13804.5|13803.5|13806|13805.3|13802.3|13801.6|643
1657772100000|2022-07-14 04:15:00|13804.7|13803.7|13803.5|13802.5|13804.9|13804.2|13802.7|13801.8|522
1657772400000|2022-07-14 04:20:00|13803.1|13802.4|13801.5|13800.8|13804.9|13804|13800.9|13800|430
1657772700000|2022-07-14 04:25:00|13801.4|13800.7|13801.8|13800.8|13802.9|13801.9|13800.5|13799.8|527
1657773000000|2022-07-14 04:30:00|13801.7|13800.7|13804.1|13803.1|13805.2|13804.3|13800.1|13799.2|609
1657773300000|2022-07-14 04:35:00|13804.2|13803.2|13802.7|13802|13804.9|13804.1|13801|13800.2|479
1657773600000|2022-07-14 04:40:00|13802.8|13802.1|13808.1|13807.1|13808.3|13807.5|13802.2|13801.5|544
1657773900000|2022-07-14 04:45:00|13808.5|13807.5|13821.7|13820.7|13829.3|13828.3|13807.9|13807.1|1231
1657774200000|2022-07-14 04:50:00|13821.8|13820.8|13821.4|13820.4|13825|13823.8|13818.7|13817.7|760
1657774500000|2022-07-14 04:55:00|13821.5|13820.5|13824.6|13823.6|13826|13825.3|13819.4|13818.4|781
1657774800000|2022-07-14 05:00:00|13824.4|13823.4|13824.2|13823.2|13829.5|13828.6|13823.9|13822.9|840
1657775100000|2022-07-14 05:05:00|13824.4|13823.4|13830|13829|13831.7|13830.7|13824.3|13823.3|750
1657775400000|2022-07-14 05:10:00|13829.7|13828.9|13827.4|13826.4|13829.9|13829|13825|13824.2|597
1657775700000|2022-07-14 05:15:00|13827.5|13826.5|13829.9|13828.9|13831.5|13830.8|13826.9|13825.9|820
1657776000000|2022-07-14 05:20:00|13829.8|13828.8|13837|13836|13839.6|13837.6|13829.3|13828.3|781
1657776300000|2022-07-14 05:25:00|13837.1|13836.1|13838.9|13837.9|13842.2|13841.2|13836|13835.2|827
1657776600000|2022-07-14 05:30:00|13838.7|13837.7|13837.2|13836.2|13840.5|13839.4|13834.7|13834|796
1657776900000|2022-07-14 05:35:00|13837.3|13836.3|13843.1|13842.1|13844.4|13843.4|13837.1|13836.1|657
1657777200000|2022-07-14 05:40:00|13843.2|13842.2|13847.6|13846.6|13848.8|13847.8|13841|13840|796
1657777500000|2022-07-14 05:45:00|13847.7|13847|13844.8|13843.8|13848.5|13847.5|13843.3|13842.3|706
1657777800000|2022-07-14 05:50:00|13844.9|13843.9|13839.8|13838.8|13845.4|13844.4|13838.9|13837.9|710
1657778100000|2022-07-14 05:55:00|13839.9|13838.9|13842.8|13841.8|13844.7|13843.7|13836.7|13835.7|817
1657778400000|2022-07-14 06:00:00|13842.7|13841.7|13845.2|13844.2|13847.6|13846.6|13840|13839.3|937
1657778700000|2022-07-14 06:05:00|13845.1|13844.1|13844.2|13843.2|13845.6|13844.6|13839.4|13838.4|932
1657779000000|2022-07-14 06:10:00|13844.3|13843.3|13847|13846|13849.9|13848.9|13843.3|13842.4|907
1657779300000|2022-07-14 06:15:00|13847.1|13846.1|13854.8|13853.8|13855.4|13854.6|13847|13846|1063
1657779600000|2022-07-14 06:20:00|13854.9|13853.9|13861.1|13860.1|13865.9|13864.9|13853.1|13851.9|1216
1657779900000|2022-07-14 06:25:00|13860.5|13859.8|13860|13859|13860.9|13859.9|13854.8|13853.8|861
1657780200000|2022-07-14 06:30:00|13860.1|13859.1|13862|13861|13862.7|13861.3|13857|13856|846
1657780500000|2022-07-14 06:35:00|13861.8|13860.8|13862.5|13861.5|13863.7|13862.7|13859.3|13858.1|790
1657780800000|2022-07-14 06:40:00|13863|13862|13863.5|13862.5|13864.4|13863.6|13858.3|13857.3|1038
1657781100000|2022-07-14 06:45:00|13862.6|13861.9|13866.4|13865.4|13867.4|13866.4|13860.9|13859.9|901
1657781400000|2022-07-14 06:50:00|13866.3|13865.3|13876|13875|13879.3|13877.6|13866.3|13865.3|1195
1657781700000|2022-07-14 06:55:00|13875.9|13874.9|13877.6|13876.6|13879.4|13878.4|13871.4|13870.4|1005
1657782000000|2022-07-14 07:00:00|13877.7|13876.7|13875.5|13874.5|13879.4|13878.4|13871.6|13870.2|1338
1657782300000|2022-07-14 07:05:00|13875.8|13874.8|13878.6|13877.6|13879.3|13878.6|13872.4|13871.3|1084
1657782600000|2022-07-14 07:10:00|13878.7|13877.7|13894|13893|13894.8|13893.9|13878.6|13877.7|1155
1657782900000|2022-07-14 07:15:00|13894.1|13893.1|13886.7|13885.7|13898.7|13898|13885|13883.7|1232
1657783200000|2022-07-14 07:20:00|13886.8|13885.8|13883.8|13883.1|13887|13886.2|13879.9|13878.7|1230
1657783500000|2022-07-14 07:25:00|13883.7|13883|13893.4|13892.4|13894.1|13893.4|13883.1|13882.4|1152
1657783800000|2022-07-14 07:30:00|13893.3|13892.3|13889.4|13888.7|13896|13895.1|13888.9|13887.7|1200
1657784100000|2022-07-14 07:35:00|13889.3|13888.6|13890.8|13889.8|13896.1|13895.4|13886.6|13885.6|1017
1657784400000|2022-07-14 07:40:00|13890.9|13889.9|13889.7|13888.7|13893.4|13892.6|13888.7|13887.8|1023
1657784700000|2022-07-14 07:45:00|13889.6|13888.6|13898.6|13897.9|13899.1|13898.2|13888.8|13887.6|911
1657785000000|2022-07-14 07:50:00|13898.3|13897.6|13898.1|13897.1|13899.4|13898.5|13894.9|13894.2|906
1657785300000|2022-07-14 07:55:00|13898|13897|13910.6|13909.6|13918|13917|13891.7|13890|1558
1657785600000|2022-07-14 08:00:00|13910.8|13909.2|13926.8|13925.8|13927.9|13926.6|13910|13909.2|1357
1657785900000|2022-07-14 08:05:00|13927|13925.5|13916.6|13915.9|13930.3|13928.8|13914.1|13913.1|1199
1657786200000|2022-07-14 08:10:00|13916.8|13915.8|13920.3|13919.3|13924|13923|13913.7|13912.7|1002
1657786500000|2022-07-14 08:15:00|13920.2|13919.2|13924.5|13923.5|13926.4|13925.4|13917.9|13916.9|983
1657786800000|2022-07-14 08:20:00|13924.6|13923.6|13920.2|13919.2|13928.9|13928.1|13920.2|13919.2|818
1657787100000|2022-07-14 08:25:00|13920.3|13919.3|13925.6|13924.6|13928.1|13926.9|13920.3|13919.3|912
1657787400000|2022-07-14 08:30:00|13925.7|13924.7|13938.4|13937.4|13940|13938.6|13923|13922.3|1022
1657787700000|2022-07-14 08:35:00|13938.3|13937.3|13924.2|13923.2|13938.4|13937.3|13923.8|13922.8|1134
1657788000000|2022-07-14 08:40:00|13924.1|13923.1|13920.2|13919.2|13926.3|13925.3|13917.6|13916.6|1175
1657788300000|2022-07-14 08:45:00|13920.1|13919.1|13915.1|13914.4|13923.1|13922.1|13907.4|13906|1177
1657788600000|2022-07-14 08:50:00|13915.4|13914.1|13913.4|13912.4|13919.8|13918.9|13913.4|13912.4|856
1657788900000|2022-07-14 08:55:00|13913.3|13912.3|13908|13907|13913.5|13912.4|13898.1|13896.5|1358
1657789200000|2022-07-14 09:00:00|13908.5|13907.5|13901.6|13900.6|13908.7|13907.6|13896|13895|984
1657789500000|2022-07-14 09:05:00|13901.7|13900.7|13892.8|13891.8|13904.7|13903.8|13881.5|13879.9|1203
1657789800000|2022-07-14 09:10:00|13892.7|13892|13902.6|13901.6|13903.1|13902.1|13891|13890.2|968
1657790100000|2022-07-14 09:15:00|13902.5|13901.5|13885.4|13884.4|13902.6|13901.6|13881.8|13880.6|1108
1657790400000|2022-07-14 09:20:00|13885.7|13884.7|13891.5|13890.5|13894.7|13893.7|13880.4|13879.4|1088
1657790700000|2022-07-14 09:25:00|13891.4|13890.4|13877.8|13876.8|13891.5|13890.5|13860.2|13859.2|1770
1657791000000|2022-07-14 09:30:00|13877.7|13876.7|13876.5|13875.5|13885.6|13884.6|13866.7|13865.6|1149
1657791300000|2022-07-14 09:35:00|13876|13875|13875.9|13874.9|13881.6|13880.6|13872.7|13871.7|1071
1657791600000|2022-07-14 09:40:00|13876|13875|13875|13874|13882.1|13881.2|13872.8|13871.8|1105
1657791900000|2022-07-14 09:45:00|13875.1|13874.1|13874.9|13873.9|13879.1|13877.9|13874.4|13873.1|783
1657792200000|2022-07-14 09:50:00|13875.3|13873.7|13888.1|13887.1|13888.6|13887.8|13873.2|13872.3|1126
1657792500000|2022-07-14 09:55:00|13888.2|13887.2|13885.3|13884.3|13889.6|13888.5|13880.8|13879.8|942
1657792800000|2022-07-14 10:00:00|13884.5|13883.8|13874.8|13873.8|13884.6|13883.9|13874.7|13873.7|844
1657793100000|2022-07-14 10:05:00|13874.9|13873.9|13880.7|13879.7|13881.5|13880.8|13873.9|13872.9|841
1657793400000|2022-07-14 10:10:00|13880.9|13879.9|13882|13881|13887.7|13886.7|13878.7|13877.5|800
1657793700000|2022-07-14 10:15:00|13881.8|13880.8|13884.8|13883.8|13885.4|13884.6|13881.1|13880.2|576
1657794000000|2022-07-14 10:20:00|13884.9|13883.9|13887.7|13886.7|13894.5|13893.8|13884.3|13883.5|905
1657794300000|2022-07-14 10:25:00|13887.5|13886.5|13894.6|13893.6|13894.7|13893.7|13887.4|13886.4|924
1657794600000|2022-07-14 10:30:00|13895.1|13894.1|13894.5|13893.5|13898.4|13897.2|13892.7|13891.8|776
1657794900000|2022-07-14 10:35:00|13894.4|13893.4|13892.2|13891.2|13896|13895|13888.3|13887.6|595
1657795200000|2022-07-14 10:40:00|13892.3|13891.3|13892.3|13891.3|13893.8|13892.8|13889.3|13888.3|618
1657795500000|2022-07-14 10:45:00|13892.2|13891.2|13894.4|13893.4|13896|13895|13889.4|13888.4|886
1657795800000|2022-07-14 10:50:00|13894.3|13893.3|13895.1|13894.1|13895.7|13894.7|13889.3|13888.3|819
1657796100000|2022-07-14 10:55:00|13895|13894|13907|13906|13909.3|13908.3|13894.6|13893.6|987
1657796400000|2022-07-14 11:00:00|13906.9|13905.9|13912.2|13911.2|13913.3|13912.3|13906.6|13905.6|1026
1657796700000|2022-07-14 11:05:00|13912.3|13911.3|13913.7|13912.7|13917.7|13916.5|13908.6|13907.6|1035
1657797000000|2022-07-14 11:10:00|13913.6|13912.9|13919.8|13918.8|13923.2|13922.4|13913.6|13912.7|826
1657797300000|2022-07-14 11:15:00|13919.4|13918.7|13908.5|13907.8|13920.3|13919.4|13907.8|13906.8|863
1657797600000|2022-07-14 11:20:00|13908.8|13908.1|13912.7|13911.7|13912.8|13911.9|13907.7|13906.7|743
1657797900000|2022-07-14 11:25:00|13912.6|13911.6|13902.1|13901.1|13913.6|13912.6|13901.4|13900.5|771
1657798200000|2022-07-14 11:30:00|13901.7|13900.7|13888.9|13887.9|13902.8|13901.7|13887.1|13886.1|1311
1657798500000|2022-07-14 11:35:00|13889|13888|13891.2|13890.2|13898.9|13897.9|13889|13887.8|938
1657798800000|2022-07-14 11:40:00|13891.4|13890.4|13880.7|13879.7|13892.2|13891.2|13873.9|13872.5|1304
1657799100000|2022-07-14 11:45:00|13880.8|13879.8|13888.2|13887.2|13890.4|13889.2|13880.7|13879.7|964
1657799400000|2022-07-14 11:50:00|13887.9|13886.9|13894|13893|13894.3|13893.3|13887|13886|859
1657799700000|2022-07-14 11:55:00|13893.9|13892.9|13887.3|13886.3|13895.1|13894.1|13885.5|13884.5|830
1657800000000|2022-07-14 12:00:00|13887.4|13886.4|13888.9|13887.9|13893.7|13892.5|13883.6|13882.9|1031
1657800300000|2022-07-14 12:05:00|13888.8|13887.8|13894.5|13893.5|13895.4|13894.4|13888.4|13887.4|1107
1657800600000|2022-07-14 12:10:00|13893.8|13893.1|13898.1|13897.1|13898.1|13897.2|13891.6|13890.7|933
1657800900000|2022-07-14 12:15:00|13897.9|13896.9|13900|13899|13903.8|13902.9|13897.6|13896.6|1039
1657801200000|2022-07-14 12:20:00|13900.1|13899.1|13906.7|13905.7|13910.8|13909.8|13900.1|13899.1|1143
1657801500000|2022-07-14 12:25:00|13906.8|13905.8|13909.4|13906|13911.2|13910|13903.6|13902.8|1326
1657801800000|2022-07-14 12:30:00|13910.2|13905.7|13900.2|13899.2|13916.6|13915.1|13887.5|13885.1|2060
1657802100000|2022-07-14 12:35:00|13900|13899|13906.3|13905.3|13907.9|13906.7|13896.1|13894.8|1490
1657802400000|2022-07-14 12:40:00|13906.4|13905.4|13911.5|13910.5|13912.2|13911.4|13901.1|13900.1|1453
1657802700000|2022-07-14 12:45:00|13911.4|13910.4|13916.3|13915.3|13920.6|13919.6|13910.5|13909.5|1305
1657803000000|2022-07-14 12:50:00|13916.4|13915.4|13913.9|13912.9|13918.4|13917.4|13909.6|13908.6|1155
1657803300000|2022-07-14 12:55:00|13914.6|13913.9|13914.2|13913.2|13917.3|13916.6|13910.9|13910.1|997
1657803600000|2022-07-14 13:00:00|13914.4|13913.4|13911.6|13910.9|13916.1|13915.1|13908.9|13907.9|1122
1657803900000|2022-07-14 13:05:00|13911.7|13911|13904.9|13904.2|13912.6|13911.8|13902.7|13901.7|1165
1657804200000|2022-07-14 13:10:00|13905|13904.3|13907.1|13906.1|13913.6|13912.5|13904.6|13903.9|1157
1657804500000|2022-07-14 13:15:00|13907.2|13906.2|13910.2|13909.2|13911.3|13910.4|13905.2|13904.2|1100
1657804800000|2022-07-14 13:20:00|13910.3|13909.3|13917.3|13916.3|13920.5|13919.4|13910.2|13909.2|1111
1657805100000|2022-07-14 13:25:00|13917.4|13916.4|13923.2|13922.2|13928.4|13927.4|13916.9|13915.9|1505
1657805400000|2022-07-14 13:30:00|13923.4|13922.4|13934|13933|13936.6|13935.4|13923.1|13922.1|1713
1657805700000|2022-07-14 13:35:00|13933.8|13932.8|13923.2|13922.2|13936.9|13935.9|13920|13919|1742
1657806000000|2022-07-14 13:40:00|13922.9|13921.9|13922.6|13921.6|13930.5|13929.2|13919.8|13918.8|1887
1657806300000|2022-07-14 13:45:00|13922.5|13921.4|13920.4|13919.4|13931.9|13930.6|13919.4|13918.4|1820
1657806600000|2022-07-14 13:50:00|13920.3|13919.1|13908.9|13907.9|13923.6|13922.6|13902.7|13901.7|1776
1657806900000|2022-07-14 13:55:00|13909|13908|13914|13913|13914.8|13913.8|13903.5|13902.5|1453
1657807200000|2022-07-14 14:00:00|13913.7|13912.7|13916.7|13915.7|13919.9|13918.9|13912.7|13911.7|1538
1657807500000|2022-07-14 14:05:00|13916.6|13915.6|13923.3|13922.3|13924.6|13923.6|13916.4|13915.4|1312
1657807800000|2022-07-14 14:10:00|13923.2|13922.2|13930|13929|13930.1|13929.1|13921.8|13920.8|1347
1657808100000|2022-07-14 14:15:00|13930.1|13929.1|13929.7|13928.7|13935.5|13934.5|13926.9|13925.9|965
1657808400000|2022-07-14 14:20:00|13929.6|13928.6|13929.7|13928.7|13938.5|13937.5|13927.8|13926.6|1508
1657808700000|2022-07-14 14:25:00|13929.8|13928.8|13930.2|13929.2|13931.8|13930.8|13925.3|13924.1|1450
1657809000000|2022-07-14 14:30:00|13930.1|13929.1|13930.5|13929.5|13931.3|13930.3|13928.1|13927.1|1056
1657809300000|2022-07-14 14:35:00|13930.4|13929.7|13927.5|13926.8|13931.6|13930.7|13927.1|13926.4|923
1657809600000|2022-07-14 14:40:00|13927.4|13926.7|13921.7|13921|13930|13929.3|13920.1|13919.4|1106
1657809900000|2022-07-14 14:45:00|13921.6|13920.9|13928.1|13927.1|13932.9|13931.9|13921.6|13920.9|1076
1657810200000|2022-07-14 14:50:00|13928|13927.3|13923.1|13922.1|13928|13927.3|13920.1|13919.2|1153
1657810500000|2022-07-14 14:55:00|13923.2|13922.2|13925|13924|13926.1|13925.4|13914|13913|1064
1657810800000|2022-07-14 15:00:00|13924.9|13923.9|13913.6|13912|13928.4|13927.2|13912.2|13910.8|2063
1657811100000|2022-07-14 15:05:00|13914|13912.4|13911.3|13909.7|13919.2|13917.8|13908.6|13907.6|1830
1657811400000|2022-07-14 15:10:00|13911.2|13909.6|13916.4|13915.4|13920.2|13918.9|13910.3|13909|1430
1657811700000|2022-07-14 15:15:00|13916.6|13915.6|13908.3|13907.3|13920.3|13919.5|13904.7|13903.7|1166
1657812000000|2022-07-14 15:20:00|13908.2|13907.2|13907.4|13906.4|13913.5|13912.5|13903.3|13902.3|976
1657812300000|2022-07-14 15:25:00|13907.7|13906.7|13912.8|13911.8|13913|13912.3|13905.2|13904.1|1052
1657812600000|2022-07-14 15:30:00|13912.7|13911.7|13898.5|13897.5|13913|13912.2|13896.2|13895.1|1323
1657812900000|2022-07-14 15:35:00|13898.6|13897.6|13889|13888|13900.4|13899.4|13887.9|13887|1570
1657813200000|2022-07-14 15:40:00|13889.1|13888.1|13882.4|13881.4|13891.7|13890.7|13874.4|13872.9|1745
1657813500000|2022-07-14 15:45:00|13882.3|13881.3|13883.1|13882.1|13885.8|13885|13871.1|13870.1|1330
1657813800000|2022-07-14 15:50:00|13883.5|13882.5|13887.1|13886.1|13892.6|13891.6|13879.4|13878.4|1340
1657814100000|2022-07-14 15:55:00|13887.3|13886.3|13893.6|13892.6|13894.8|13893.8|13885.3|13884.3|1003
1657814400000|2022-07-14 16:00:00|13893.9|13892.9|13897.1|13896.1|13901|13900.1|13893.6|13892.6|1059
1657814700000|2022-07-14 16:05:00|13897.3|13896.3|13896.7|13896|13899.3|13898.3|13895.6|13894.7|770
1657815000000|2022-07-14 16:10:00|13896.9|13895.9|13903.4|13902.7|13905.8|13904.5|13896.5|13895.5|1131
1657815300000|2022-07-14 16:15:00|13903.8|13902.8|13908.3|13907.3|13909.2|13908|13902.9|13902|882
1657815600000|2022-07-14 16:20:00|13908.4|13907.4|13911.5|13910.8|13913.2|13912.1|13908.3|13907.3|938
1657815900000|2022-07-14 16:25:00|13911.6|13910.6|13909.1|13908.1|13913.9|13912.9|13906|13905|709
1657816200000|2022-07-14 16:30:00|13909|13908|13917.1|13916.1|13917.3|13916.5|13908|13907.2|531
1657816500000|2022-07-14 16:35:00|13917.4|13916.4|13906.4|13905.4|13918.6|13917.6|13905.2|13904.4|958
1657816800000|2022-07-14 16:40:00|13906.3|13905.3|13901.6|13900.6|13910.9|13909.9|13900.1|13899|881
1657817100000|2022-07-14 16:45:00|13901.5|13900.5|13897|13896|13904.1|13903.1|13894.4|13893|1596
1657817400000|2022-07-14 16:50:00|13896.9|13895.9|13902.4|13901.4|13905.5|13904.5|13895.5|13894.6|1092
1657817700000|2022-07-14 16:55:00|13902.3|13901.3|13895|13894|13905.7|13904.7|13895|13894|1104
1657818000000|2022-07-14 17:00:00|13895.1|13894.1|13889|13888|13896.1|13895.2|13885.1|13884.3|1086
1657818300000|2022-07-14 17:05:00|13889.1|13888.1|13883.7|13882.7|13890|13889.1|13883.3|13882.1|963
1657818600000|2022-07-14 17:10:00|13883.6|13882.2|13891|13890|13891.7|13890.7|13883.5|13882.2|1080
1657818900000|2022-07-14 17:15:00|13891.1|13890.1|13881.7|13880.7|13891.5|13890.5|13881.3|13880.3|1013
1657819200000|2022-07-14 17:20:00|13881.6|13880.6|13884.4|13883.4|13887.4|13886.4|13877.7|13876.7|1025
1657819500000|2022-07-14 17:25:00|13884.6|13883.6|13884.3|13883.6|13887.7|13886.7|13881.9|13881|882
1657819800000|2022-07-14 17:30:00|13884.5|13883.5|13889.9|13888.9|13891.4|13890.4|13883.4|13882.5|962
1657820100000|2022-07-14 17:35:00|13890|13889|13889.4|13888.4|13893|13892|13887.1|13886.2|938
1657820400000|2022-07-14 17:40:00|13889.5|13888.5|13890.7|13889.7|13890.7|13889.7|13887.1|13886|682
1657820700000|2022-07-14 17:45:00|13890.6|13889.6|13894.4|13893.4|13894.6|13893.6|13890.4|13889.4|702
1657821000000|2022-07-14 17:50:00|13894.3|13893.3|13892.9|13891.9|13894.7|13893.7|13891.3|13890.3|967
1657821300000|2022-07-14 17:55:00|13893|13892|13895.4|13894.4|13896.6|13895.5|13891.5|13890.6|933
1657821600000|2022-07-14 18:00:00|13895.5|13894.5|13899|13898.3|13899.8|13898.8|13894.1|13893.2|848
1657821900000|2022-07-14 18:05:00|13899.1|13898.4|13895.2|13894.2|13899.5|13898.8|13894.3|13893.3|801
1657822200000|2022-07-14 18:10:00|13895.3|13894.3|13892.3|13891.3|13895.3|13894.5|13891|13890|720
1657822500000|2022-07-14 18:15:00|13892.4|13891.4|13889|13888|13896.3|13895.6|13887.2|13886.5|967
1657822800000|2022-07-14 18:20:00|13888.9|13887.9|13885.6|13884.6|13891.3|13890.6|13885.2|13884.2|762
1657823100000|2022-07-14 18:25:00|13886|13885|13885.2|13884.5|13887.8|13887.1|13882.8|13881.8|806
1657823400000|2022-07-14 18:30:00|13885.5|13884.8|13891.1|13890.1|13894.5|13893.7|13885.5|13884.8|743
1657823700000|2022-07-14 18:35:00|13891.2|13890.2|13875.2|13873|13891.8|13890.9|13875.1|13872.1|706
1657824000000|2022-07-14 18:40:00|13874.5|13872.1|13883.6|13882.6|13884.4|13883.2|13873|13870.9|1468
1657824300000|2022-07-14 18:45:00|13883.5|13882.5|13878.8|13877.8|13884|13882.7|13877.8|13876.8|737
1657824600000|2022-07-14 18:50:00|13878.7|13877.7|13884.9|13883.9|13885.1|13883.9|13878.7|13877.7|645
1657824900000|2022-07-14 18:55:00|13884.8|13883.8|13885.8|13884.8|13887|13885.8|13881.8|13880.5|805
1657825200000|2022-07-14 19:00:00|13885.9|13884.9|13890.3|13889.3|13890.9|13889.6|13884.6|13883.6|676
1657825500000|2022-07-14 19:05:00|13890.4|13889.4|13894.4|13893.4|13894.6|13893.4|13890.1|13889.1|670
1657825800000|2022-07-14 19:10:00|13894.5|13893.5|13895.7|13894.7|13897.9|13896.9|13894|13892.8|819
1657826100000|2022-07-14 19:15:00|13895.8|13894.8|13896.2|13895.2|13897.1|13896.1|13892.6|13891.5|646
1657826400000|2022-07-14 19:20:00|13896.1|13895.1|13892.3|13891.3|13896.5|13895.4|13891.9|13890.8|535
1657826700000|2022-07-14 19:25:00|13892.4|13891.4|13888.7|13887.7|13895.5|13894|13888.2|13887|825
1657827000000|2022-07-14 19:30:00|13889.2|13887.4|13885.6|13884.6|13889.3|13887.9|13885.3|13884.2|937
1657827300000|2022-07-14 19:35:00|13885.4|13884.4|13886.2|13885.2|13888.2|13887.2|13883.7|13882.5|612
1657827600000|2022-07-14 19:40:00|13886.1|13885.1|13884.2|13883.2|13888.4|13887.1|13882.7|13881.8|648
1657827900000|2022-07-14 19:45:00|13884.7|13883.7|13887.8|13886.8|13887.9|13887|13883.1|13881.9|600
1657828200000|2022-07-14 19:50:00|13888|13887|13889.7|13888.7|13890.1|13888.9|13884.9|13884|712
1657828500000|2022-07-14 19:55:00|13890.1|13889.1|13891.2|13890.2|13892.9|13891.9|13889.2|13888|742
1657828800000|2022-07-14 20:00:00|13890.6|13889.6|13892.8|13891.8|13896.1|13894.9|13887.5|13886|950
1657829100000|2022-07-14 20:05:00|13892.7|13891.7|13891.1|13890.1|13893.3|13891.9|13890.1|13888.8|670
1657829400000|2022-07-14 20:10:00|13891.4|13889.8|13894.8|13893.8|13895|13894|13891.1|13889.8|637
1657829700000|2022-07-14 20:15:00|13895|13894|13891.8|13890.8|13895.3|13894|13891.8|13890.5|428
1657830000000|2022-07-14 20:20:00|13891.3|13890.3|13893.2|13891.6|13894.7|13893.3|13891.2|13890|369
1657830300000|2022-07-14 20:25:00|13893.1|13891.5|13890.2|13889.2|13893.4|13891.9|13889.7|13888.5|671
1657830600000|2022-07-14 20:30:00|13890.3|13889.3|13892.1|13891.1|13892.9|13891.5|13890.1|13889|564
1657830900000|2022-07-14 20:35:00|13892.2|13891.2|13890.8|13889.8|13892.6|13891.2|13889.5|13888|484
1657831200000|2022-07-14 20:40:00|13890.7|13889.7|13891.3|13890.3|13894|13892.6|13890.4|13889.3|478
1657831500000|2022-07-14 20:45:00|13892.2|13890|13894|13892.4|13895.6|13894.1|13891.5|13890|490
1657831800000|2022-07-14 20:50:00|13894.1|13892.2|13893.9|13892.1|13896.5|13894.6|13893.3|13891.9|545
1657832100000|2022-07-14 20:55:00|13894.2|13892|13899.8|13893.8|13900.4|13897.1|13892.6|13890.5|602
1657832400000|2022-07-14 21:00:00|13900.1|13894.1|13897.9|13891.9|13900.6|13894.6|13897.3|13891.3|36
1657832700000|2022-07-14 21:05:00|13898|13892|13895.9|13890.9|13898|13892.2|13895.8|13890.2|61
1657833000000|2022-07-14 21:10:00|13896.1|13890.1|13895.6|13891.6|13897.3|13892.2|13895.3|13889.9|444
1657833300000|2022-07-14 21:15:00|13895.4|13891.5|13898.6|13892.6|13899.5|13893.5|13895.1|13891.2|480
1657833600000|2022-07-14 21:20:00|13898.8|13892.8|13899.3|13895.3|13900.3|13895.7|13896.9|13892.7|204
1657833900000|2022-07-14 21:25:00|13899.7|13894.7|13899.8|13895.3|13900.8|13895.9|13898.5|13893.9|174
1657834200000|2022-07-14 21:30:00|13899.4|13895.2|13899|13895.9|13900.7|13896.1|13898.8|13894.6|206
1657834500000|2022-07-14 21:35:00|13899.2|13895.6|13899.5|13896.5|13900.4|13896.7|13898.4|13895.4|145
1657834800000|2022-07-14 21:40:00|13900|13895.9|13899.4|13895.8|13900.8|13896.8|13898.5|13895|151
1657835100000|2022-07-14 21:45:00|13899.2|13895.7|13899.4|13896|13900|13896.5|13898.4|13895.2|187
1657835400000|2022-07-14 21:50:00|13899.2|13896.1|13899.9|13896.6|13901.1|13897.2|13898.7|13895.6|1020
1657835700000|2022-07-14 21:55:00|13900|13896.5|13900.5|13896.9|13901.1|13897.2|13899.3|13894.6|473
1657836000000|2022-07-14 22:00:00|13900.4|13896.8|13903|13900.8|13905.4|13903.7|13898.8|13895.6|817
1657836300000|2022-07-14 22:05:00|13902.9|13900.9|13904.3|13901.8|13904.5|13902.1|13901.9|13899.8|900
1657836600000|2022-07-14 22:10:00|13904.1|13901.3|13902.9|13900.4|13904.7|13902.5|13902.2|13899.8|928
1657836900000|2022-07-14 22:15:00|13903|13900.3|13903.9|13902.1|13904.9|13903.4|13902.4|13900.3|719
1657837200000|2022-07-14 22:20:00|13903.8|13902|13913.4|13911.6|13913.7|13912.4|13903.4|13901.9|733
1657837500000|2022-07-14 22:25:00|13913.5|13911.5|13908.9|13906.9|13913.5|13911.6|13907.7|13905.8|875
1657837800000|2022-07-14 22:30:00|13908.7|13907.2|13905.7|13904.2|13909.2|13907.6|13904.4|13903|1109
1657838100000|2022-07-14 22:35:00|13905.9|13904.1|13904.2|13902.5|13907|13905.1|13903.8|13902.3|1010
1657838400000|2022-07-14 22:40:00|13903.9|13902.9|13904|13902.2|13905|13903|13902.7|13901.2|507
1657838700000|2022-07-14 22:45:00|13903.9|13902.3|13900|13898.3|13904.9|13903.3|13898.8|13897.3|804
1657839000000|2022-07-14 22:50:00|13899.6|13898.6|13904.2|13902.7|13905.6|13903.4|13899.5|13898.2|1033
1657839300000|2022-07-14 22:55:00|13903.9|13902.9|13905.6|13903.3|13905.8|13903.9|13901.2|13900.1|925
1657839600000|2022-07-14 23:00:00|13905.1|13903.7|13903.9|13902.3|13905.4|13904.4|13902.5|13901.4|777
1657839900000|2022-07-14 23:05:00|13903.6|13902.6|13903.8|13902.2|13906.2|13904.4|13903.2|13901.9|714
1657840200000|2022-07-14 23:10:00|13904|13902.3|13906.8|13905.2|13908.6|13907.1|13903.2|13902|670
1657840500000|2022-07-14 23:15:00|13906.9|13905.3|13905.5|13904.5|13907.1|13905.5|13903.3|13902.4|415
1657840800000|2022-07-14 23:20:00|13905.2|13904.2|13903.6|13902.6|13906.4|13905.3|13903.4|13902.5|309
1657841100000|2022-07-14 23:25:00|13903.5|13902.5|13901.7|13900.7|13903.5|13902.5|13901.5|13900.4|404
1657841400000|2022-07-14 23:30:00|13901.8|13900.8|13895.9|13894.9|13903.1|13902|13895.7|13894.9|557
1657841700000|2022-07-14 23:35:00|13896|13895|13897.3|13896.3|13901|13900|13895.8|13894.9|787
1657842000000|2022-07-14 23:40:00|13897.2|13896.2|13899.7|13898.7|13899.8|13899|13896.6|13895.5|474
1657842300000|2022-07-14 23:45:00|13900|13898.5|13902.6|13901.6|13903|13902.1|13899.4|13898.3|381
1657842600000|2022-07-14 23:50:00|13902.7|13901.7|13895.9|13895.2|13902.7|13901.7|13894.8|13893.7|339
1657842900000|2022-07-14 23:55:00|13895.8|13895.1|13898.3|13897.3|13898.8|13898|13893.2|13892.2|483
1657843200000|2022-07-15 00:00:00|13898.4|13897.4|13902.6|13901.6|13906.6|13905.4|13892.9|13891.9|1070
1657843500000|2022-07-15 00:05:00|13902.5|13901.5|13904|13903|13908.2|13907.4|13901.3|13900.3|921
1657843800000|2022-07-15 00:10:00|13904.2|13903.2|13901.4|13900.4|13906.3|13905.6|13896.9|13895.9|775
1657844100000|2022-07-15 00:15:00|13901.1|13900.1|13900.6|13899.6|13904.3|13903.3|13898.1|13897.3|586
1657844400000|2022-07-15 00:20:00|13900.1|13899.4|13897.4|13896.4|13903.1|13902.1|13894.3|13893|656
1657844700000|2022-07-15 00:25:00|13897|13896.3|13892.6|13891.6|13898.3|13897.5|13888.7|13887.7|741
1657845000000|2022-07-15 00:30:00|13892.7|13891.7|13887.3|13886.6|13893.3|13892.3|13885.6|13884.8|683
1657845300000|2022-07-15 00:35:00|13887.2|13886.5|13886.6|13885.6|13888.8|13888|13885.3|13884.6|535
1657845600000|2022-07-15 00:40:00|13886.8|13886.1|13883|13882|13887.8|13886.9|13881.3|13880.6|636
1657845900000|2022-07-15 00:45:00|13882.9|13882.2|13888.5|13887.8|13888.6|13887.8|13881.4|13880.4|796
1657846200000|2022-07-15 00:50:00|13888.7|13887.7|13888.7|13887.7|13902.6|13901.6|13888.3|13887.2|1352
1657846500000|2022-07-15 00:55:00|13890.9|13889|13886.4|13885.4|13894.3|13893.3|13884.2|13883.2|1173
1657846800000|2022-07-15 01:00:00|13886.7|13885.5|13890.2|13889.2|13892.2|13890.8|13881.3|13880.3|1176
1657847100000|2022-07-15 01:05:00|13890.8|13889.4|13890.7|13889.7|13893.8|13892.8|13884.7|13883.3|1090
1657847400000|2022-07-15 01:10:00|13891.4|13890.4|13883.9|13882.9|13892|13890.8|13878.4|13877.2|1338
1657847700000|2022-07-15 01:15:00|13883.8|13882.8|13885.6|13884.3|13886.6|13885.6|13882.1|13880.9|835
1657848000000|2022-07-15 01:20:00|13885.5|13884.5|13879.8|13878.8|13886.7|13885.4|13877.2|13876.2|1039
1657848300000|2022-07-15 01:25:00|13879.7|13878.7|13889.3|13888.1|13890.8|13889.7|13879.5|13878.4|1211
1657848600000|2022-07-15 01:30:00|13889.5|13888.4|13894.4|13893.4|13894.5|13893.7|13888|13886.9|945
1657848900000|2022-07-15 01:35:00|13894.3|13893.3|13888.2|13887.2|13895|13894.1|13887.2|13886.3|938
1657849200000|2022-07-15 01:40:00|13888.1|13887.1|13886|13885.3|13888.3|13887.3|13884.2|13883.2|745
1657849500000|2022-07-15 01:45:00|13885.9|13885.2|13884|13883|13885.9|13885.2|13880.4|13879.4|824
1657849800000|2022-07-15 01:50:00|13883.9|13882.9|13883.4|13882.7|13885.9|13885.1|13883|13882.2|602
1657850100000|2022-07-15 01:55:00|13883.3|13882.6|13886.7|13884.9|13887.2|13886.5|13881.8|13881|568
1657850400000|2022-07-15 02:00:00|13886.3|13885.3|13891.7|13890.7|13893.5|13892|13882.2|13881|1084
1657850700000|2022-07-15 02:05:00|13891.4|13890.4|13895.4|13894.4|13896.9|13895.9|13888.5|13887.6|783
1657851000000|2022-07-15 02:10:00|13895.3|13894.3|13895.3|13894.6|13897.8|13896.8|13894.1|13893.2|699
1657851300000|2022-07-15 02:15:00|13895.2|13894.5|13897.6|13896.6|13898.2|13897.5|13893.8|13893.1|452
1657851600000|2022-07-15 02:20:00|13897.7|13896.7|13899|13898|13901.3|13900.3|13896.7|13895.8|507
1657851900000|2022-07-15 02:25:00|13898.9|13897.9|13898.3|13897.3|13899.1|13898.2|13897|13896.1|450
1657852200000|2022-07-15 02:30:00|13898.1|13897.4|13896.4|13895.4|13899.9|13899|13895.9|13895.1|577
1657852500000|2022-07-15 02:35:00|13896.3|13895.3|13894.2|13893.2|13898.3|13897.5|13894|13893|551
1657852800000|2022-07-15 02:40:00|13894.1|13893.1|13891.2|13890.2|13896.6|13895.6|13891.1|13890.1|469
1657853100000|2022-07-15 02:45:00|13891|13890.3|13890|13889|13892.8|13892.1|13889.4|13888.5|397
1657853400000|2022-07-15 02:50:00|13890.1|13889.1|13886.4|13885.4|13891.7|13891|13880.7|13879.7|676
1657853700000|2022-07-15 02:55:00|13886.3|13885.3|13891.3|13890.3|13892|13891.1|13886.3|13885.3|630
1657854000000|2022-07-15 03:00:00|13891.4|13890.4|13892|13891|13894.3|13893.5|13888.6|13887.7|645
1657854300000|2022-07-15 03:05:00|13891.9|13890.9|13889.2|13888.2|13893.2|13892.4|13889|13888.2|473
1657854600000|2022-07-15 03:10:00|13889.1|13888.1|13889.5|13888.5|13891.3|13890.4|13888.7|13887.8|475
1657854900000|2022-07-15 03:15:00|13889.6|13888.6|13894.8|13893.8|13895|13894.1|13888.7|13887.8|731
1657855200000|2022-07-15 03:20:00|13894.7|13893.7|13896.3|13895.6|13897.5|13896.6|13893.6|13892.7|1118
1657855500000|2022-07-15 03:25:00|13896.2|13895.5|13899.9|13898.9|13901|13900.2|13896.2|13895.3|920
1657855800000|2022-07-15 03:30:00|13899.8|13898.8|13905|13904|13905.2|13904.3|13899.3|13898.5|633
1657856100000|2022-07-15 03:35:00|13904.8|13904.1|13908.9|13908.2|13909.4|13908.6|13903|13902.2|984
1657856400000|2022-07-15 03:40:00|13909|13908.3|13905.7|13905|13909.2|13908.4|13904.4|13903.6|793
1657856700000|2022-07-15 03:45:00|13905.8|13904.7|13899.8|13898.8|13906|13905.2|13898.9|13898.2|554
1657857000000|2022-07-15 03:50:00|13899.7|13898.7|13902.4|13901.7|13903.5|13902.5|13899.7|13898.7|415
1657857300000|2022-07-15 03:55:00|13902.5|13901.5|13900.6|13899.9|13904|13903.1|13898.9|13898.2|439
1657857600000|2022-07-15 04:00:00|13900.7|13900|13903|13902.3|13906.3|13905.4|13900.7|13900|511
1657857900000|2022-07-15 04:05:00|13903.1|13902.4|13899.2|13898.2|13903.1|13902.4|13899|13898.1|303
1657858200000|2022-07-15 04:10:00|13899.1|13898.1|13897.9|13897.2|13899.1|13898.1|13895.9|13895.2|502
1657858500000|2022-07-15 04:15:00|13898|13897.3|13895.3|13894.3|13899.3|13898.6|13895.1|13894.3|379
1657858800000|2022-07-15 04:20:00|13894.8|13894.1|13895|13894.3|13898.4|13897.7|13894.8|13894|432
1657859100000|2022-07-15 04:25:00|13895.1|13894.4|13899.6|13898.6|13899.6|13898.8|13895|13894.1|524
1657859400000|2022-07-15 04:30:00|13899.5|13898.5|13900.8|13899.8|13905.5|13904.5|13899.5|13898.5|598
1657859700000|2022-07-15 04:35:00|13900.9|13899.9|13903.1|13902.1|13903.8|13902.8|13900.7|13899.7|481
1657860000000|2022-07-15 04:40:00|13902.9|13901.9|13896.8|13895.8|13903.6|13902.3|13896.1|13895.1|608
1657860300000|2022-07-15 04:45:00|13897|13895.9|13898.3|13897.3|13899.7|13898.5|13896.6|13895.5|399
1657860600000|2022-07-15 04:50:00|13898.4|13897.4|13901.8|13900.8|13902.1|13901|13898.4|13897.4|387
1657860900000|2022-07-15 04:55:00|13901.7|13900.7|13903.5|13902.5|13904|13902.8|13899.2|13898.2|460
1657861200000|2022-07-15 05:00:00|13903.3|13902.3|13902|13901|13903.6|13902.6|13899.7|13898.7|479
1657861500000|2022-07-15 05:05:00|13901.9|13900.9|13902.1|13901.1|13902.5|13901.4|13899.1|13898.1|450
1657861800000|2022-07-15 05:10:00|13902|13901|13902.1|13901.1|13903.7|13902.5|13901|13900|720
1657862100000|2022-07-15 05:15:00|13902|13901|13905.8|13904.8|13906|13905|13901.6|13900.6|361
1657862400000|2022-07-15 05:20:00|13905.9|13904.9|13901.2|13900.2|13906.3|13905.3|13899.8|13898.8|769
1657862700000|2022-07-15 05:25:00|13901.1|13900.1|13904|13903|13904.1|13903.1|13900.8|13899.8|759
1657863000000|2022-07-15 05:30:00|13903.9|13902.9|13898.2|13897.2|13904.1|13903.1|13898|13897|719
1657863300000|2022-07-15 05:35:00|13898.1|13897.1|13899.9|13898.9|13900.7|13899.5|13898|13897|619
1657863600000|2022-07-15 05:40:00|13899.8|13898.8|13893.5|13892.5|13899.9|13898.9|13892.3|13891.3|736
1657863900000|2022-07-15 05:45:00|13893.6|13892.4|13895.3|13893.5|13896.4|13895|13892.9|13891.6|797
1657864200000|2022-07-15 05:50:00|13894.8|13893.8|13897.1|13896.1|13897.1|13896.1|13892.6|13891.6|699
1657864500000|2022-07-15 05:55:00|13897.3|13896.3|13897.3|13896.3|13899.2|13898.2|13895.8|13894.8|727
1657864800000|2022-07-15 06:00:00|13897.1|13896.1|13887.3|13886.3|13900.6|13899.3|13885.8|13884.6|1142
1657865100000|2022-07-15 06:05:00|13887.2|13886.2|13886.9|13885.9|13890.3|13889.2|13885.6|13884.6|1334
1657865400000|2022-07-15 06:10:00|13887.1|13886.1|13884.8|13883.8|13888.9|13887.9|13884.2|13883.2|1049
1657865700000|2022-07-15 06:15:00|13884.9|13883.9|13888.2|13887.2|13890|13888.8|13884.2|13883.2|1209
1657866000000|2022-07-15 06:20:00|13888.1|13887.1|13887.6|13886.6|13889.2|13888.1|13884|13883|948
1657866300000|2022-07-15 06:25:00|13887.5|13886.5|13889.5|13888.5|13890.9|13889.9|13887.2|13886.2|920
1657866600000|2022-07-15 06:30:00|13889.4|13888.4|13882.1|13881.1|13890.1|13889.1|13881.8|13880.6|1032
1657866900000|2022-07-15 06:35:00|13882|13881|13876.4|13875.4|13886|13885|13875.8|13874.8|1416
1657867200000|2022-07-15 06:40:00|13876.3|13875.3|13878.4|13877.4|13881.4|13880.4|13875.4|13874.4|1151
1657867500000|2022-07-15 06:45:00|13878.3|13877.3|13879.5|13878.5|13883|13881.9|13876.9|13875.9|1137
1657867800000|2022-07-15 06:50:00|13879.6|13878.6|13871|13870|13880.6|13879.6|13869.4|13868.4|1124
1657868100000|2022-07-15 06:55:00|13870.9|13869.9|13868.2|13867.2|13874.6|13873.6|13867.2|13866.2|1104
1657868400000|2022-07-15 07:00:00|13868.1|13867.1|13864.2|13863.2|13870.1|13869.1|13862|13861|1355
1657868700000|2022-07-15 07:05:00|13864.4|13863.4|13859.3|13858.3|13867|13866|13857|13856|1402
1657869000000|2022-07-15 07:10:00|13859.4|13858.4|13861.4|13860.4|13862|13860.9|13856.5|13855.5|1378
1657869300000|2022-07-15 07:15:00|13861.3|13860.3|13868|13867|13871.3|13870|13861.1|13860.1|1318
1657869600000|2022-07-15 07:20:00|13867.9|13866.9|13872.3|13871.3|13873.6|13872.6|13864.8|13863.8|1158
1657869900000|2022-07-15 07:25:00|13872.4|13871.4|13874|13873|13877.5|13876.4|13870.5|13869.5|1406
1657870200000|2022-07-15 07:30:00|13874.1|13873.1|13876|13875|13876.1|13875.1|13871.4|13870.4|1145
1657870500000|2022-07-15 07:35:00|13876.1|13875.1|13885.1|13884.1|13888.1|13887|13875.6|13874.6|1314
1657870800000|2022-07-15 07:40:00|13884.8|13883.8|13882.7|13881.7|13885.8|13884.8|13881|13880|864
1657871100000|2022-07-15 07:45:00|13882.8|13881.8|13878.9|13877.9|13885.7|13884.7|13878.7|13877.7|1007
1657871400000|2022-07-15 07:50:00|13878.8|13877.8|13885|13884|13885.6|13884.5|13878.8|13877.8|962
1657871700000|2022-07-15 07:55:00|13885.1|13884.1|13892.1|13891.1|13894.8|13893.6|13884.7|13883.7|1261
1657872000000|2022-07-15 08:00:00|13892|13891|13888.3|13887.3|13893.5|13892.5|13886.9|13885.9|1044
1657872300000|2022-07-15 08:05:00|13888.2|13887.2|13887.5|13886.5|13890.5|13889.5|13886.3|13884.9|898
1657872600000|2022-07-15 08:10:00|13887|13886|13884.8|13883.8|13889.1|13888.1|13883.8|13882.8|958
1657872900000|2022-07-15 08:15:00|13885.1|13884.1|13879.9|13878.9|13886.5|13885.5|13879.5|13878.4|1132
1657873200000|2022-07-15 08:20:00|13879.7|13878.7|13885.5|13884.5|13885.9|13884.9|13879.7|13878.6|1004
1657873500000|2022-07-15 08:25:00|13885.6|13884.6|13887.2|13886.2|13889.2|13888.1|13885.5|13884.5|802
1657873800000|2022-07-15 08:30:00|13887.4|13886.4|13885.5|13884.5|13887.8|13886.5|13882.8|13881.7|776
1657874100000|2022-07-15 08:35:00|13885.7|13884.6|13884.5|13883.5|13888.6|13887.5|13884|13883|753
1657874400000|2022-07-15 08:40:00|13884.3|13883.3|13881.9|13880.9|13885.4|13884.4|13880.6|13879.6|782
1657874700000|2022-07-15 08:45:00|13881.8|13880.8|13877.2|13876.2|13881.9|13880.9|13876.9|13875.9|700
1657875000000|2022-07-15 08:50:00|13877.3|13876.3|13881.7|13880.7|13883.9|13882.8|13875.9|13874.9|952
1657875300000|2022-07-15 08:55:00|13881.6|13880.6|13882|13880.8|13884|13883|13880|13879|880
1657875600000|2022-07-15 09:00:00|13881.7|13880.5|13884.2|13883.2|13885.4|13884.4|13881.6|13880.5|871
1657875900000|2022-07-15 09:05:00|13884.4|13883.1|13884.4|13883.4|13885.9|13884.7|13883.1|13882|881
1657876200000|2022-07-15 09:10:00|13884.3|13883.3|13880.9|13879.9|13885.6|13884.4|13880.3|13879.2|714
1657876500000|2022-07-15 09:15:00|13880.8|13879.8|13877.4|13876.4|13881.4|13880.2|13875.3|13874.1|984
1657876800000|2022-07-15 09:20:00|13877.2|13876.5|13880.3|13879.3|13880.6|13879.6|13875.8|13875.1|527
1657877100000|2022-07-15 09:25:00|13880.2|13879.2|13881.4|13880.4|13884.8|13883.8|13880.1|13879.1|458
1657877400000|2022-07-15 09:30:00|13881.2|13880.5|13880.9|13879.9|13883.1|13882.2|13879.7|13878.9|501
1657877700000|2022-07-15 09:35:00|13881|13880|13881.2|13880.2|13882.9|13881.9|13878.4|13877.5|824
1657878000000|2022-07-15 09:40:00|13881.1|13880.1|13877.9|13876.9|13881.2|13880.2|13877.8|13876.8|520
1657878300000|2022-07-15 09:45:00|13877.8|13876.8|13877.9|13877.2|13882.7|13881.7|13877.7|13876.7|616
1657878600000|2022-07-15 09:50:00|13878.1|13877.1|13880.4|13879.7|13881.6|13880.8|13873.2|13871.6|870
1657878900000|2022-07-15 09:55:00|13880.8|13879.8|13878.8|13877.8|13881.9|13880.9|13868.4|13866.7|1174
1657879200000|2022-07-15 10:00:00|13878.7|13877.7|13876.1|13875.1|13880.1|13879.1|13874.9|13873.9|705
1657879500000|2022-07-15 10:05:00|13876.2|13875.2|13875.4|13874.7|13879.2|13877.4|13871.5|13870.5|703
1657879800000|2022-07-15 10:10:00|13875.6|13874.6|13870.4|13869.4|13875.6|13874.6|13868.6|13867.5|707
1657880100000|2022-07-15 10:15:00|13870.3|13869.3|13869.7|13868.7|13873.2|13872.2|13869.3|13868.4|527
1657880400000|2022-07-15 10:20:00|13870|13869|13867.6|13866.6|13873.3|13872.3|13867.3|13866.3|599
1657880700000|2022-07-15 10:25:00|13867.4|13866.4|13869.6|13868.6|13870.8|13869.8|13867.2|13866.2|498
1657881000000|2022-07-15 10:30:00|13869.5|13868.5|13867.5|13866.5|13869.6|13868.6|13865.5|13864.6|460
1657881300000|2022-07-15 10:35:00|13867.6|13866.6|13869.9|13868.9|13871.4|13870.5|13866.1|13865.2|661
1657881600000|2022-07-15 10:40:00|13869.5|13868.8|13870|13869|13870.6|13869.7|13867.2|13866.3|585
1657881900000|2022-07-15 10:45:00|13869.9|13868.9|13869.6|13868.6|13873.6|13872.6|13868.1|13867.2|784
1657882200000|2022-07-15 10:50:00|13869.4|13868.7|13867.7|13866.7|13872.2|13871.3|13866.8|13866|614
1657882500000|2022-07-15 10:55:00|13867.6|13866.6|13870.5|13869.5|13876.8|13874.9|13864.6|13863.9|876
1657882800000|2022-07-15 11:00:00|13870.6|13869.6|13873.1|13872.1|13875.2|13874.2|13869.4|13868.5|735
1657883100000|2022-07-15 11:05:00|13873.2|13872.2|13875.8|13874.8|13877|13876|13870.9|13870.2|543
1657883400000|2022-07-15 11:10:00|13875.7|13874.7|13878.5|13877.8|13884.3|13883.3|13875.7|13874.7|747
1657883700000|2022-07-15 11:15:00|13878.6|13877.9|13876.3|13875.3|13881.2|13880.2|13876.2|13875.2|668
1657884000000|2022-07-15 11:20:00|13876.2|13875.2|13876.9|13875.9|13877.4|13876.4|13875|13874.1|575
1657884300000|2022-07-15 11:25:00|13877.4|13876.4|13874.5|13873.5|13878.2|13877.2|13872.9|13872.1|469
1657884600000|2022-07-15 11:30:00|13874.6|13873.6|13871.5|13870.8|13874.8|13873.9|13870.2|13869.3|621
1657884900000|2022-07-15 11:35:00|13871.4|13870.7|13870.7|13869.7|13872.9|13871.9|13869.1|13868.2|547
1657885200000|2022-07-15 11:40:00|13870.6|13869.6|13872.1|13871.1|13875.1|13874.1|13870.2|13869.2|590
1657885500000|2022-07-15 11:45:00|13872.3|13871.3|13871.4|13870.7|13875.8|13874.8|13870.2|13869.2|653
1657885800000|2022-07-15 11:50:00|13871.5|13870.8|13869.9|13868.9|13872|13871.1|13867.1|13866.2|596
1657886100000|2022-07-15 11:55:00|13870|13869|13869.1|13868.4|13871.3|13870.4|13866.3|13865.5|671
1657886400000|2022-07-15 12:00:00|13869.2|13868.5|13866.9|13866.2|13869.4|13868.5|13863.5|13862.5|856
1657886700000|2022-07-15 12:05:00|13866.8|13866.1|13864.4|13863.7|13868|13867.2|13863.8|13863.1|785
1657887000000|2022-07-15 12:10:00|13864.3|13863.6|13866.5|13865.8|13866.7|13865.9|13863.2|13862.5|788
1657887300000|2022-07-15 12:15:00|13866.6|13865.9|13863.6|13862.9|13869|13868.2|13862.7|13862|737
1657887600000|2022-07-15 12:20:00|13863.7|13862.7|13863.9|13862.9|13866.8|13866|13861.3|13860.4|891
1657887900000|2022-07-15 12:25:00|13863.8|13862.8|13870.7|13867.4|13870.7|13867.7|13863.1|13861.9|1060
1657888200000|2022-07-15 12:30:00|13871|13867.2|13888.7|13888|13891.9|13891.2|13868.1|13865.5|2237
1657888500000|2022-07-15 12:35:00|13888.6|13887.9|13874.5|13873.8|13893.8|13892.8|13868.4|13867.7|1879
1657888800000|2022-07-15 12:40:00|13874.8|13873.6|13878.4|13877.4|13879.7|13878.7|13869.9|13869.1|1574
1657889100000|2022-07-15 12:45:00|13878.5|13877.5|13871.6|13870.9|13879.9|13878.9|13868.6|13867.6|1445
1657889400000|2022-07-15 12:50:00|13871.9|13871.2|13867|13866.3|13874.5|13873.5|13865.3|13864.6|1206
1657889700000|2022-07-15 12:55:00|13867.1|13866.4|13858.6|13857.6|13867.4|13866.4|13851.5|13850.5|1643
1657890000000|2022-07-15 13:00:00|13858.5|13857.5|13864.9|13863.9|13870.1|13869.4|13855.3|13854.1|1391
1657890300000|2022-07-15 13:05:00|13864.8|13863.8|13860.1|13859.1|13867|13865.8|13857.2|13856.2|1333
1657890600000|2022-07-15 13:10:00|13860.2|13859.2|13861.3|13858.8|13864|13863.1|13856.9|13855.9|1275
1657890900000|2022-07-15 13:15:00|13861.4|13858.6|13872.2|13871.2|13873.9|13872.9|13859.8|13857.7|1566
1657891200000|2022-07-15 13:20:00|13872.3|13871.3|13878.6|13877.6|13885|13883.9|13870.5|13869.5|1408
1657891500000|2022-07-15 13:25:00|13878.5|13877.5|13880.4|13879.4|13883|13882|13876.3|13875.3|1176
1657891800000|2022-07-15 13:30:00|13880.5|13879.5|13877.5|13876.5|13883.9|13882.9|13873.4|13872.3|1374
1657892100000|2022-07-15 13:35:00|13877.4|13876.4|13875.6|13874.9|13880|13879|13872.7|13871.5|1196
1657892400000|2022-07-15 13:40:00|13875.7|13874.7|13879.9|13878.9|13883.8|13882.8|13875.1|13874.1|1232
1657892700000|2022-07-15 13:45:00|13880|13879|13880.4|13879.4|13885.8|13884.8|13878.4|13877.1|1210
1657893000000|2022-07-15 13:50:00|13880.3|13879.3|13884.3|13883.3|13885.2|13884.3|13877.4|13876.6|1000
1657893300000|2022-07-15 13:55:00|13884.8|13883.8|13879.8|13875.7|13885.4|13884.7|13875.9|13873.3|1331
1657893600000|2022-07-15 14:00:00|13880.3|13875.5|13856.8|13855.8|13880.3|13875.5|13852.4|13849.8|2428
1657893900000|2022-07-15 14:05:00|13856.7|13855.7|13865.3|13864.3|13867.6|13866.5|13854|13852.8|1617
1657894200000|2022-07-15 14:10:00|13865.4|13864.4|13868.4|13867.4|13868.9|13867.6|13860|13859|1244
1657894500000|2022-07-15 14:15:00|13868.3|13867.3|13866.3|13865.3|13872.2|13871.3|13866.3|13865.3|1072
1657894800000|2022-07-15 14:20:00|13866.5|13865.5|13860|13859|13867.4|13866.4|13858.4|13857.2|1151
1657895100000|2022-07-15 14:25:00|13860.2|13859.2|13853.3|13852.3|13860.6|13859.6|13852.1|13851.1|1035
1657895400000|2022-07-15 14:30:00|13853.2|13852.2|13854|13853|13858.7|13857.7|13848|13847.3|1150
1657895700000|2022-07-15 14:35:00|13854.1|13853.1|13847.1|13846.1|13854.3|13853.3|13839|13838|1339
1657896000000|2022-07-15 14:40:00|13847.2|13846.2|13848.4|13847.4|13850.1|13849.1|13843|13841.8|1124
1657896300000|2022-07-15 14:45:00|13848.2|13847.2|13854.3|13853.3|13859.4|13858.4|13848.1|13847.1|1223
1657896600000|2022-07-15 14:50:00|13854.4|13853.4|13859.5|13857.8|13861.3|13860.1|13850.4|13849.7|1173
1657896900000|2022-07-15 14:55:00|13859.1|13858.1|13857|13856|13859.5|13858.5|13854.6|13853.8|1431
1657897200000|2022-07-15 15:00:00|13856.8|13856.1|13859.1|13858.1|13862.4|13861.4|13856.5|13855.6|1110
1657897500000|2022-07-15 15:05:00|13858.9|13857.9|13858.8|13857.8|13861.8|13860.8|13857.1|13856.1|802
1657897800000|2022-07-15 15:10:00|13858.9|13857.9|13862.1|13861.1|13866.9|13865.7|13858.6|13857.6|997
1657898100000|2022-07-15 15:15:00|13862.3|13860.7|13861.5|13859.6|13865.5|13864.5|13860.6|13859.4|1052
1657898400000|2022-07-15 15:20:00|13861.3|13859.8|13855.5|13854.5|13861.3|13860.2|13854.6|13853.6|1050
1657898700000|2022-07-15 15:25:00|13855.4|13854.4|13849.5|13848.5|13856.5|13855.6|13847.4|13846.5|779
1657899000000|2022-07-15 15:30:00|13849.6|13848.6|13853.2|13852.2|13855|13854|13849.3|13848.3|807
1657899300000|2022-07-15 15:35:00|13853.1|13852.1|13852.2|13851.5|13853.6|13852.7|13850.3|13849.5|600
1657899600000|2022-07-15 15:40:00|13853.1|13852.1|13857.3|13856.3|13859.1|13858.1|13852.9|13851.7|832
1657899900000|2022-07-15 15:45:00|13857.4|13856.4|13853.2|13852.2|13857.5|13856.5|13851.4|13850.4|691
1657900200000|2022-07-15 15:50:00|13853.1|13852.1|13850.5|13849.5|13853.1|13852.1|13849.6|13848.8|690
1657900500000|2022-07-15 15:55:00|13850.4|13849.4|13856.2|13855.2|13856.5|13855.7|13849.8|13848.8|651
1657900800000|2022-07-15 16:00:00|13856.5|13855|13852.6|13851.6|13858.7|13857.6|13851.2|13850.3|806
1657901100000|2022-07-15 16:05:00|13852.5|13851.8|13854.3|13853.3|13858.7|13857.7|13852|13850.9|834
1657901400000|2022-07-15 16:10:00|13854.2|13853.2|13860.1|13859.1|13862.3|13860.9|13853.4|13852.6|805
1657901700000|2022-07-15 16:15:00|13860.2|13859.2|13858.9|13857.9|13861.5|13860.4|13858|13856.7|720
1657902000000|2022-07-15 16:20:00|13858.8|13857.8|13857.7|13857|13859|13858.2|13856.8|13855.5|425
1657902300000|2022-07-15 16:25:00|13857.6|13856.9|13861.9|13860.9|13862.5|13861.5|13857.2|13856.2|539
1657902600000|2022-07-15 16:30:00|13861.8|13860.8|13863.5|13862.5|13865|13863.8|13861.7|13860.4|614
1657902900000|2022-07-15 16:35:00|13863.8|13862.8|13861.7|13860.7|13864.5|13863.5|13860.5|13859.4|490
1657903200000|2022-07-15 16:40:00|13861.9|13860.9|13861.2|13860.2|13863.3|13862.4|13860.5|13859.5|472
1657903500000|2022-07-15 16:45:00|13861.3|13860.3|13858.8|13857.8|13861.5|13860.5|13857.6|13856.7|417
1657903800000|2022-07-15 16:50:00|13858.7|13857.7|13856.9|13855.9|13861.8|13860.7|13855.6|13854.8|532
1657904100000|2022-07-15 16:55:00|13857|13856|13855.9|13854.9|13859.5|13858.3|13855.8|13854.8|496
1657904400000|2022-07-15 17:00:00|13855.7|13855|13854.1|13853.1|13856.6|13855.6|13853|13851.8|506
1657904700000|2022-07-15 17:05:00|13854|13853|13851.6|13850.6|13854.6|13853.2|13851.3|13850.3|423
1657905000000|2022-07-15 17:10:00|13851.7|13850.7|13849.1|13848.1|13851.8|13851|13848.2|13847.2|443
1657905300000|2022-07-15 17:15:00|13849.4|13847.9|13850.2|13849.2|13853.1|13851.8|13849.2|13847.8|749
1657905600000|2022-07-15 17:20:00|13850.6|13849.9|13852.9|13851.9|13853.6|13852.4|13849.7|13848.7|778
1657905900000|2022-07-15 17:25:00|13852.7|13851.7|13852.6|13851.6|13853.3|13852.3|13851.8|13850.2|458
1657906200000|2022-07-15 17:30:00|13852.7|13851.7|13853.3|13852.3|13855.9|13854.5|13851.4|13850.6|689
1657906500000|2022-07-15 17:35:00|13853.4|13852.4|13851|13850.3|13854.3|13853.1|13851|13850.1|518
1657906800000|2022-07-15 17:40:00|13850.8|13850|13851.3|13850.3|13854.4|13853.3|13850.8|13849.6|475
1657907100000|2022-07-15 17:45:00|13851.2|13850.2|13853.1|13852.4|13853.3|13852.5|13851|13849.7|454
1657907400000|2022-07-15 17:50:00|13853.6|13852.6|13852.9|13852.2|13854.5|13853.2|13852.8|13851.7|470
1657907700000|2022-07-15 17:55:00|13853|13852.3|13854.4|13853.4|13855.6|13854.8|13853|13852|398
1657908000000|2022-07-15 18:00:00|13854.2|13853.5|13854.4|13853.4|13855.3|13854.5|13853|13852.2|480
1657908300000|2022-07-15 18:05:00|13854.3|13853.3|13854.1|13853.1|13855.2|13854.3|13852.9|13851.9|420
1657908600000|2022-07-15 18:10:00|13854|13853|13854.1|13853.4|13855.5|13854.4|13853.1|13852.2|395
1657908900000|2022-07-15 18:15:00|13854.5|13853.8|13855|13854.3|13855.9|13855|13852.9|13851.7|513
1657909200000|2022-07-15 18:20:00|13854.9|13854.2|13857.2|13856.2|13857.9|13856.5|13853.5|13852.8|567
1657909500000|2022-07-15 18:25:00|13857.1|13856.1|13854.1|13853.1|13857.5|13856.6|13854|13853.1|422
1657909800000|2022-07-15 18:30:00|13853.8|13853|13855.3|13854.3|13855.9|13854.9|13853.6|13852.7|506
1657910100000|2022-07-15 18:35:00|13855.4|13854.4|13855.1|13854.1|13856.5|13855.2|13854.7|13853.7|364
1657910400000|2022-07-15 18:40:00|13855.2|13854.2|13855.2|13854.2|13856.1|13855.3|13854.4|13853.2|305
1657910700000|2022-07-15 18:45:00|13855.1|13854.1|13855.7|13855|13856.6|13855.2|13854.8|13853.5|418
1657911000000|2022-07-15 18:50:00|13855.8|13855.1|13856|13855|13856.7|13855.4|13854.9|13853.4|435
1657911300000|2022-07-15 18:55:00|13856.1|13855.1|13857.1|13856.4|13858.5|13857.4|13855.8|13854.5|454
1657911600000|2022-07-15 19:00:00|13857|13856.3|13856.3|13855.3|13859.3|13858.1|13854.2|13853.4|617
1657911900000|2022-07-15 19:05:00|13856.2|13855.2|13855.9|13854.9|13857|13855.3|13854.5|13852.9|638
1657912200000|2022-07-15 19:10:00|13856|13855|13854.7|13854|13858.6|13856.8|13854.1|13852.6|706
1657912500000|2022-07-15 19:15:00|13854.8|13854.1|13855.8|13853.3|13856.4|13854.8|13854.2|13852.5|468
1657912800000|2022-07-15 19:20:00|13855.9|13853.9|13854.1|13852.3|13855.9|13854.2|13853.6|13851.6|627
1657913100000|2022-07-15 19:25:00|13854.2|13852.7|13854.1|13853.1|13854.9|13853.3|13853.4|13851.7|344
1657913400000|2022-07-15 19:30:00|13854|13853|13856.1|13854.6|13857.6|13856|13854|13852.3|702
1657913700000|2022-07-15 19:35:00|13855.8|13854.8|13855.7|13854.7|13856.7|13855.2|13853.9|13852.8|469
1657914000000|2022-07-15 19:40:00|13856.3|13854.4|13856|13855|13857.4|13856.1|13855.4|13854|468
1657914300000|2022-07-15 19:45:00|13855.9|13854.9|13856.8|13855.1|13857.2|13855.8|13854.5|13853|384
1657914600000|2022-07-15 19:50:00|13856.6|13855|13855.5|13854.5|13856.8|13855.5|13854.9|13853.9|416
1657914900000|2022-07-15 19:55:00|13855.4|13854.4|13854.1|13853.1|13856.1|13854.9|13850.6|13849.4|747
1657915200000|2022-07-15 20:00:00|13854.2|13853.2|13852.4|13850.6|13855.5|13854.1|13850|13848.8|996
1657915500000|2022-07-15 20:05:00|13852.5|13850.5|13853.4|13851.5|13853.9|13852.4|13851.5|13849.8|488
1657915800000|2022-07-15 20:10:00|13853.5|13851.6|13855|13854|13856.7|13855|13853.3|13851.5|670
1657916100000|2022-07-15 20:15:00|13854.9|13853.9|13854|13853|13855.2|13854.2|13853.8|13852.8|179
1657916400000|2022-07-15 20:20:00|13854.1|13853.1|13853.2|13852.2|13854.4|13853.4|13852.6|13851.6|172
1657916700000|2022-07-15 20:25:00|13853.5|13852.5|13854|13853|13855.6|13854.6|13852.7|13851.7|198
1657917000000|2022-07-15 20:30:00|13854.3|13853.3|13855.8|13854.8|13856.2|13855.2|13854|13853|122
1657917300000|2022-07-15 20:35:00|13855.7|13854.7|13852.7|13851.7|13856.2|13855.2|13852.3|13851.3|137
1657917600000|2022-07-15 20:40:00|13852.8|13851.8|13854.6|13853.6|13854.8|13853.8|13851.9|13850.9|139
1657917900000|2022-07-15 20:45:00|13854.7|13853.7|13854.2|13853.2|13856.7|13855.6|13853.2|13850.5|184
1657918200000|2022-07-15 20:50:00|13854.1|13853.1|13854.9|13853.9|13858.5|13855.5|13852.9|13850.2|217
1657918500000|2022-07-15 20:55:00|13855.1|13854.1|13853.2|13847.2|13861.6|13855.6|13852.4|13846.8|444
1658088000000|2022-07-17 20:00:00|13868|13856|13867.4|13855.4|13868|13856|13863.5|13851.5|4
1658088300000|2022-07-17 20:05:00|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|1
1658088600000|2022-07-17 20:10:00|13867.4|13855.4|13863.4|13851.4|13867.4|13855.4|13863.4|13851.4|9
1658088900000|2022-07-17 20:15:00|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|1
1658089200000|2022-07-17 20:20:00|13867.4|13855.4|13863.5|13851.5|13867.4|13855.4|13863.4|13851.4|7
1658089500000|2022-07-17 20:25:00|13863.4|13851.4|13867.4|13855.4|13867.4|13855.4|13863.4|13851.4|9
1658089800000|2022-07-17 20:30:00|13863.5|13851.5|13867.4|13855.4|13867.4|13855.4|13863.4|13851.4|13
1658090100000|2022-07-17 20:35:00|13863.5|13851.5|13867.4|13855.4|13867.4|13855.4|13863.5|13851.5|2
1658090400000|2022-07-17 20:40:00|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|1
1658090700000|2022-07-17 20:45:00|13867.4|13855.4|13867.4|13855.4|13869.8|13857.8|13863.4|13851.4|5
1658091000000|2022-07-17 20:50:00|13863.4|13851.4|13861.5|13849.5|13867.4|13855.4|13859.4|13847.4|12
1658091300000|2022-07-17 20:55:00|13863.7|13851.7|13863.7|13851.7|13863.7|13851.7|13859.4|13847.4|5
1658091600000|2022-07-17 21:00:00|13865.6|13853.6|13862.1|13856.1|13866|13856.9|13860.6|13850.2|19
1658091900000|2022-07-17 21:05:00|13861.8|13855.8|13857.1|13851.1|13862.6|13856.6|13857|13851|34
1658092200000|2022-07-17 21:10:00|13859.4|13853.4|13856.9|13850.9|13862.7|13856.7|13854.8|13848.8|175
1658092500000|2022-07-17 21:15:00|13859.5|13853.5|13857.5|13851.5|13862.1|13856.1|13856.4|13850.4|46
1658092800000|2022-07-17 21:20:00|13856.5|13850.5|13857.2|13851.2|13859.8|13853.8|13856.4|13850.4|46
1658093100000|2022-07-17 21:25:00|13857.1|13851.1|13858.6|13852.6|13859.3|13853.3|13856.5|13850.5|101
1658093400000|2022-07-17 21:30:00|13858.7|13852.7|13858|13852|13859.9|13853.9|13856.5|13850.5|111
1658093700000|2022-07-17 21:35:00|13857.1|13851.1|13858.7|13852.7|13859|13853|13856.7|13850.7|84
1658094000000|2022-07-17 21:40:00|13858.8|13852.8|13857.5|13851.7|13858.8|13852.8|13857|13851|67
1658094300000|2022-07-17 21:45:00|13858.1|13852.1|13857.6|13851.6|13858.7|13852.7|13857.5|13851.6|32
1658094600000|2022-07-17 21:50:00|13858.6|13852.6|13857.5|13851.5|13860.2|13854.2|13857.1|13851.1|66
1658094900000|2022-07-17 21:55:00|13861.3|13855.3|13860.4|13854.4|13862.5|13856.5|13855.7|13849.7|132
1658095200000|2022-07-17 22:00:00|13860.3|13854.3|13860.2|13854.2|13863.1|13857.1|13847.4|13841.4|913
1658095500000|2022-07-17 22:05:00|13860.3|13854.3|13854.6|13849.7|13860.7|13854.7|13852.6|13846.6|566
1658095800000|2022-07-17 22:10:00|13854.5|13850.1|13854|13850.6|13857.3|13853.1|13852.9|13849.4|923
1658096100000|2022-07-17 22:15:00|13853.1|13850.3|13848.4|13846.3|13853.1|13850.7|13845.8|13844.1|824
1658096400000|2022-07-17 22:20:00|13848.1|13847.1|13845.5|13844|13848.3|13847.1|13845.1|13843.2|824
1658096700000|2022-07-17 22:25:00|13845.2|13844.2|13847.6|13845.6|13848|13846.2|13844.5|13842.7|419
1658097000000|2022-07-17 22:30:00|13847.5|13845.5|13851.6|13849.4|13852.7|13850.8|13847.4|13845.5|841
1658097300000|2022-07-17 22:35:00|13851.5|13849.5|13851.1|13849.2|13851.5|13849.7|13849.4|13848.1|618
1658097600000|2022-07-17 22:40:00|13851|13849.3|13852.9|13851.2|13853.2|13851.5|13850.1|13848.3|657
1658097900000|2022-07-17 22:45:00|13853|13851.1|13847.5|13846.5|13853|13851.3|13847.2|13845.8|741
1658098200000|2022-07-17 22:50:00|13847.7|13846.2|13847.6|13845.5|13848.9|13846.8|13846.6|13844.8|380
1658098500000|2022-07-17 22:55:00|13847.5|13845.6|13845.1|13844.1|13848.9|13846.1|13845.1|13843|512
1658098800000|2022-07-17 23:00:00|13845.2|13844.2|13846.1|13844|13849.6|13847|13838.4|13836.3|907
1658099100000|2022-07-17 23:05:00|13845.9|13844.1|13844|13842.3|13846.2|13844.7|13842.5|13841.2|832
1658099400000|2022-07-17 23:10:00|13843.9|13842.4|13840.6|13838.8|13844.6|13843|13840.1|13838.8|648
1658099700000|2022-07-17 23:15:00|13840.5|13839|13840.4|13839.4|13842|13840.5|13839.2|13838|814
1658100000000|2022-07-17 23:20:00|13840.8|13839.2|13841.7|13840.7|13844|13842.9|13838.8|13836.9|388
1658100300000|2022-07-17 23:25:00|13841.6|13840.6|13840.8|13839.1|13842.3|13841.4|13840.2|13838.8|281
1658100600000|2022-07-17 23:30:00|13840.6|13839.2|13839.3|13838.3|13840.9|13839.6|13837.9|13836.6|677
1658100900000|2022-07-17 23:35:00|13839.4|13838.4|13838.2|13836.5|13840.2|13839.2|13836.8|13835.7|583
1658101200000|2022-07-17 23:40:00|13838.3|13836.7|13837|13836|13839.1|13837.3|13832.4|13831.3|759
1658101500000|2022-07-17 23:45:00|13837.4|13835.9|13836.7|13835.7|13839.2|13838.2|13836.3|13835.3|298
1658101800000|2022-07-17 23:50:00|13836.5|13835.5|13835.7|13834.7|13848|13846.4|13833.2|13832.4|797
1658102100000|2022-07-17 23:55:00|13836|13834.5|13830.5|13828.9|13836|13834.9|13828.1|13826.6|1025
1658102400000|2022-07-18 00:00:00|13830.6|13828.8|13830.3|13829.6|13831.4|13830.3|13828.2|13827.2|590
1658102700000|2022-07-18 00:05:00|13830.5|13829.5|13832.2|13831.2|13832.7|13831.4|13829.5|13828.5|389
1658103000000|2022-07-18 00:10:00|13832.3|13831.3|13832.6|13831.1|13834.3|13833|13831.2|13830.2|506
1658103300000|2022-07-18 00:15:00|13832.4|13831.4|13828.9|13827.9|13832.8|13831.5|13827.6|13826.6|429
1658103600000|2022-07-18 00:20:00|13828.8|13827.8|13827.7|13826.7|13829.2|13828.2|13824.9|13824.2|403
1658103900000|2022-07-18 00:25:00|13828.1|13827.1|13830|13829|13832.6|13831.6|13826.5|13825.5|516
1658104200000|2022-07-18 00:30:00|13830.4|13828.8|13827.4|13826.4|13830.5|13829.3|13827.4|13826.4|504
1658104500000|2022-07-18 00:35:00|13827.5|13826.5|13828.8|13827.8|13830.4|13829.4|13826.6|13825.7|373
1658104800000|2022-07-18 00:40:00|13828.7|13827.7|13829.4|13828.7|13830.4|13829.7|13826.2|13825.4|509
1658105100000|2022-07-18 00:45:00|13829.3|13828.6|13829.3|13828.3|13830.1|13829.1|13826.4|13825.5|626
1658105400000|2022-07-18 00:50:00|13829.2|13828.2|13828.6|13827.6|13832.4|13831.4|13827.8|13826.9|536
1658105700000|2022-07-18 00:55:00|13828.8|13827.8|13818.4|13817.4|13829.1|13827.8|13816.4|13815.4|686
1658106000000|2022-07-18 01:00:00|13818.5|13817.5|13818.2|13817.2|13819.1|13818.4|13813.1|13812.1|769
1658106300000|2022-07-18 01:05:00|13818|13817|13817.9|13816.9|13818.6|13817.8|13816.7|13815.7|474
1658106600000|2022-07-18 01:10:00|13818|13817|13818.9|13817.9|13822.3|13821.4|13817.7|13816.7|504
1658106900000|2022-07-18 01:15:00|13819|13818|13820.4|13819.7|13822|13821.3|13818.1|13817.1|571
1658107200000|2022-07-18 01:20:00|13819.6|13818.9|13813.9|13812.9|13819.8|13818.9|13812|13811.1|540
1658107500000|2022-07-18 01:25:00|13814|13813|13812.2|13811.2|13816.1|13815.1|13811.2|13810.2|560
1658107800000|2022-07-18 01:30:00|13812.4|13811.4|13807.9|13807.2|13813.5|13812.6|13807.7|13806.8|526
1658108100000|2022-07-18 01:35:00|13807.8|13807.1|13806.5|13805.5|13809.5|13808.1|13804.5|13803.4|903
1658108400000|2022-07-18 01:40:00|13806.8|13805.8|13808.6|13807.6|13810.7|13810|13806.4|13805.4|548
1658108700000|2022-07-18 01:45:00|13808.5|13807.5|13803.9|13802.9|13810.2|13809.5|13803.8|13802.9|652
1658109000000|2022-07-18 01:50:00|13803.4|13802.4|13809.1|13808.4|13810.1|13809.3|13803.4|13802.4|625
1658109300000|2022-07-18 01:55:00|13809|13808.3|13810.7|13809.7|13811|13810.2|13808|13807.3|443
1658109600000|2022-07-18 02:00:00|13810.5|13809.8|13809.8|13808.8|13812.8|13811.9|13807.1|13806.1|489
1658109900000|2022-07-18 02:05:00|13809.7|13808.7|13812.5|13811.8|13812.8|13812|13808|13807|421
1658110200000|2022-07-18 02:10:00|13812.4|13811.7|13814.6|13813.9|13816.1|13815.3|13811.4|13810.7|453
1658110500000|2022-07-18 02:15:00|13814.7|13814|13813.7|13812.7|13814.9|13814|13811.9|13811.2|388
1658110800000|2022-07-18 02:20:00|13813.8|13812.8|13814.9|13813.9|13815.5|13814.8|13813.2|13812.2|332
1658111100000|2022-07-18 02:25:00|13815|13814|13815.2|13814.5|13816.2|13815.2|13813|13812.2|300
1658111400000|2022-07-18 02:30:00|13815.3|13814.6|13814.8|13813.8|13815.6|13814.9|13812.9|13812.1|370
1658111700000|2022-07-18 02:35:00|13814.2|13813.5|13811.1|13810.4|13814.6|13813.6|13809.9|13809.1|363
1658112000000|2022-07-18 02:40:00|13811.2|13810.5|13812.5|13811.5|13813|13812.1|13810|13809|296
1658112300000|2022-07-18 02:45:00|13812.6|13811.6|13812.4|13811.4|13813.2|13812|13811.5|13810.6|279
1658112600000|2022-07-18 02:50:00|13812.3|13811.3|13815.8|13814.8|13817|13816|13812.3|13811.3|441
1658112900000|2022-07-18 02:55:00|13815.9|13814.9|13819.7|13818.7|13821.7|13820.7|13814.9|13813.9|554
1658113200000|2022-07-18 03:00:00|13819.8|13818.8|13818.4|13817.4|13819.9|13819|13817|13816.2|523
1658113500000|2022-07-18 03:05:00|13818.3|13817.3|13820|13819|13820.9|13820.1|13818.2|13817.2|695
1658113800000|2022-07-18 03:10:00|13819.9|13818.9|13818.4|13817.4|13820.4|13819.4|13816.9|13815.9|488
1658114100000|2022-07-18 03:15:00|13818.3|13817.3|13819.7|13818.7|13821.4|13820.5|13817.8|13816.7|410
1658114400000|2022-07-18 03:20:00|13819.6|13818.6|13824.5|13823.5|13824.6|13823.8|13819.6|13818.6|407
1658114700000|2022-07-18 03:25:00|13824.7|13824|13827.7|13826.7|13827.8|13827|13823.4|13822.5|397
1658115000000|2022-07-18 03:30:00|13828.2|13827.2|13835.3|13834.3|13846.5|13845|13826.8|13826.1|1350
1658115300000|2022-07-18 03:35:00|13835.4|13834.4|13833.9|13832.9|13835.4|13834.4|13831.9|13831|755
1658115600000|2022-07-18 03:40:00|13833.8|13832.8|13834.1|13833.1|13835.4|13834.4|13832.9|13831.9|624
1658115900000|2022-07-18 03:45:00|13834|13833|13838.1|13837.1|13839.8|13838.8|13833.1|13832.2|565
1658116200000|2022-07-18 03:50:00|13838|13837|13834|13833.3|13838.1|13837.2|13833.3|13832.3|547
1658116500000|2022-07-18 03:55:00|13834.2|13833.2|13833.9|13832.9|13835.6|13834.6|13832.7|13831.7|429
1658116800000|2022-07-18 04:00:00|13833.4|13832.7|13833.2|13832.5|13835.3|13834.3|13831.8|13831|379
1658117100000|2022-07-18 04:05:00|13833.1|13832.2|13829.3|13828.3|13833.1|13832.2|13827.3|13826.5|492
1658117400000|2022-07-18 04:10:00|13829.8|13829.1|13834.3|13833.3|13835.2|13834.4|13829.3|13828.4|331
1658117700000|2022-07-18 04:15:00|13834.4|13833.4|13834|13833|13838.3|13837.6|13833.5|13832.7|438
1658118000000|2022-07-18 04:20:00|13833.9|13832.9|13833.7|13832.7|13834.1|13833.3|13832|13831.1|390
1658118300000|2022-07-18 04:25:00|13833.6|13832.6|13833.1|13832.1|13835|13834.3|13832.9|13831.8|357
1658118600000|2022-07-18 04:30:00|13833|13832|13832.9|13831.9|13833.8|13833.1|13831.7|13830.9|248
1658118900000|2022-07-18 04:35:00|13833|13832|13832.1|13831.1|13833|13832.2|13830.2|13829.5|177
1658119200000|2022-07-18 04:40:00|13832|13831|13832|13831|13832.3|13831.4|13831|13829.9|206
1658119500000|2022-07-18 04:45:00|13832.1|13831.1|13831.1|13830.1|13832.9|13832|13830.6|13829.8|320
1658119800000|2022-07-18 04:50:00|13831.2|13830.2|13831.3|13830.6|13834.6|13833.7|13831|13830|292
1658120100000|2022-07-18 04:55:00|13831.5|13830.5|13833.7|13832.7|13836.9|13836.2|13831.4|13830.4|530
1658120400000|2022-07-18 05:00:00|13833.9|13833|13833.1|13832.1|13834.1|13833.2|13832.8|13831.8|200
1658120700000|2022-07-18 05:05:00|13833|13832|13831|13830|13834.5|13833.6|13829.9|13829|241
1658121000000|2022-07-18 05:10:00|13830.9|13829.9|13830.3|13829.6|13831.6|13830.9|13830|13829.2|222
1658121300000|2022-07-18 05:15:00|13830.2|13829.5|13829|13828.3|13831.9|13831.1|13828.9|13828|326
1658121600000|2022-07-18 05:20:00|13828.9|13828.2|13828.1|13827.1|13830|13829|13827.9|13827.1|313
1658121900000|2022-07-18 05:25:00|13828.3|13827.3|13822.6|13821.6|13828.5|13827.5|13822.1|13821.4|534
1658122200000|2022-07-18 05:30:00|13822.4|13821.7|13824.3|13823.3|13825.1|13824.2|13822.2|13821.2|409
1658122500000|2022-07-18 05:35:00|13824.2|13823.2|13822.5|13821.5|13824.3|13823.3|13821.8|13821|407
1658122800000|2022-07-18 05:40:00|13822.6|13821.6|13818.4|13817.4|13823.1|13822.1|13818.1|13817.3|442
1658123100000|2022-07-18 05:45:00|13816.8|13815.8|13817|13816|13817.5|13816.5|13814|13813|435
1658123400000|2022-07-18 05:50:00|13817.2|13816.2|13824.9|13823.9|13825.3|13824.3|13816.6|13815.6|612
1658123700000|2022-07-18 05:55:00|13825.3|13824.3|13829.9|13828.9|13830.2|13829.2|13824.2|13823.2|741
1658124000000|2022-07-18 06:00:00|13829.8|13829.1|13830.2|13829.5|13831.8|13830.8|13827.3|13826.5|983
1658124300000|2022-07-18 06:05:00|13830.1|13829.4|13827.9|13826.9|13830.8|13829.9|13826.6|13825.7|519
1658124600000|2022-07-18 06:10:00|13828.1|13827.1|13828.3|13827.6|13829.8|13828.9|13824.7|13823.7|690
1658124900000|2022-07-18 06:15:00|13828.4|13827.7|13829.7|13828.7|13830.6|13829.7|13827.1|13826.2|601
1658125200000|2022-07-18 06:20:00|13829.3|13828.3|13826|13825.3|13829.8|13828.8|13825.7|13824.8|552
1658125500000|2022-07-18 06:25:00|13826.1|13825|13826.4|13825.4|13828.5|13827.5|13825.1|13824.2|557
1658125800000|2022-07-18 06:30:00|13826.5|13825.5|13825.5|13824.5|13827.3|13826.3|13824.5|13823.5|528
1658126100000|2022-07-18 06:35:00|13825.4|13824.4|13822.1|13821.4|13825.8|13824.9|13821|13820|650
1658126400000|2022-07-18 06:40:00|13822.3|13821.6|13820.6|13819.6|13823.5|13822.5|13818.8|13817.3|651
1658126700000|2022-07-18 06:45:00|13820.5|13819.5|13819.6|13818.6|13820.7|13819.7|13815.7|13814.9|562
1658127000000|2022-07-18 06:50:00|13819.7|13818.7|13823.9|13822.9|13824.1|13823.1|13818.9|13818.2|807
1658127300000|2022-07-18 06:55:00|13824|13823|13822.5|13821.5|13826.8|13825.8|13821.9|13820.9|569
1658127600000|2022-07-18 07:00:00|13822.4|13821.4|13820.4|13819.4|13823.4|13822.4|13817.4|13816.4|863
1658127900000|2022-07-18 07:05:00|13820.3|13819.3|13824.4|13823.4|13827|13826|13820.3|13819.3|1058
1658128200000|2022-07-18 07:10:00|13824.3|13823.3|13819.2|13818.2|13825.5|13824.5|13818.5|13817.7|943
1658128500000|2022-07-18 07:15:00|13819.1|13818.1|13814.7|13813.7|13824.5|13823.5|13814.5|13813.5|798
1658128800000|2022-07-18 07:20:00|13814.6|13813.6|13804.1|13803.1|13814.7|13813.7|13801.4|13800.3|977
1658129100000|2022-07-18 07:25:00|13803.9|13802.9|13814.6|13813.6|13815.2|13814.2|13802.9|13801.7|1075
1658129400000|2022-07-18 07:30:00|13814.7|13813.7|13812.6|13811.6|13816.3|13815.5|13810.4|13809.4|731
1658129700000|2022-07-18 07:35:00|13812.7|13811.7|13808.6|13807.6|13815.5|13814.7|13808.6|13807.6|911
1658130000000|2022-07-18 07:40:00|13808.7|13807.7|13807.5|13806.5|13808.7|13807.8|13804.7|13803.7|904
1658130300000|2022-07-18 07:45:00|13807.7|13806.7|13808|13807|13811.9|13811.1|13807.2|13806.2|723
1658130600000|2022-07-18 07:50:00|13807.8|13806.8|13808.7|13807.7|13810.1|13809.1|13805.5|13804.7|702
1658130900000|2022-07-18 07:55:00|13808.6|13807.6|13809.4|13808.4|13810.9|13810.1|13806.7|13806|802
1658131200000|2022-07-18 08:00:00|13809.5|13808.5|13806|13805|13809.6|13808.6|13804.1|13803.3|779
1658131500000|2022-07-18 08:05:00|13806.1|13805.1|13798.9|13797.9|13806.4|13805.4|13789.5|13788.5|1063
1658131800000|2022-07-18 08:10:00|13798.8|13797.8|13795.6|13794.9|13800.6|13799.6|13794.4|13793.6|640
1658132100000|2022-07-18 08:15:00|13795.7|13795|13797.9|13796.9|13798|13797|13793.8|13792.8|640
1658132400000|2022-07-18 08:20:00|13797.8|13796.8|13797.4|13796.4|13798.3|13797.3|13793.8|13793|726
1658132700000|2022-07-18 08:25:00|13797.5|13796.5|13797.7|13796.7|13799.5|13798.5|13794.6|13793.6|683
1658133000000|2022-07-18 08:30:00|13797.8|13796.8|13803.7|13802.7|13804.4|13803.5|13796.7|13795.8|952
1658133300000|2022-07-18 08:35:00|13803.8|13802.8|13805.6|13804.6|13807.2|13806.2|13803|13802.1|865
1658133600000|2022-07-18 08:40:00|13805.7|13804.7|13808.3|13807.6|13811.3|13810.3|13805.4|13804.6|803
1658133900000|2022-07-18 08:45:00|13808.5|13807.5|13813.8|13813.1|13815.3|13814.3|13808.5|13807.5|719
1658134200000|2022-07-18 08:50:00|13813.6|13812.9|13810.3|13809.6|13815|13814.2|13809.8|13809.1|722
1658134500000|2022-07-18 08:55:00|13810.5|13809.8|13811.5|13810.5|13812.9|13812.2|13810.2|13809.4|791
1658134800000|2022-07-18 09:00:00|13811.6|13810.6|13814.8|13813.8|13815.5|13814.5|13811.1|13810.1|691
1658135100000|2022-07-18 09:05:00|13814.7|13814|13816.8|13815.8|13817.4|13816.5|13812|13811|695
1658135400000|2022-07-18 09:10:00|13817|13816|13820.5|13819.5|13822.5|13821.5|13815.8|13814.8|789
1658135700000|2022-07-18 09:15:00|13820.4|13819.4|13827.1|13826.1|13828.4|13827.4|13820.2|13819.2|662
1658136000000|2022-07-18 09:20:00|13827.2|13826.2|13824.4|13823.4|13827.8|13826.8|13823.1|13822.1|658
1658136300000|2022-07-18 09:25:00|13824.5|13823.5|13821.8|13820.8|13824.9|13823.8|13821.4|13820.4|656
1658136600000|2022-07-18 09:30:00|13821.7|13820.7|13825.9|13825.2|13828.7|13828|13821.3|13820.6|700
1658136900000|2022-07-18 09:35:00|13825.6|13824.9|13823.4|13822.7|13826.6|13825.6|13823.2|13822.2|616
1658137200000|2022-07-18 09:40:00|13823.3|13822.6|13822.5|13821.5|13824|13823.3|13820.6|13819.6|686
1658137500000|2022-07-18 09:45:00|13822.4|13821.4|13818.2|13817.2|13823.5|13822.7|13817.3|13816.4|795
1658137800000|2022-07-18 09:50:00|13818.3|13817.3|13819.4|13818.4|13821.5|13820.6|13818.2|13817.2|649
1658138100000|2022-07-18 09:55:00|13819.3|13818.3|13822.9|13821.9|13823.5|13822.8|13818|13817|517
1658138400000|2022-07-18 10:00:00|13822.8|13821.8|13828.9|13827.9|13829.4|13828.6|13822.3|13821.4|783
1658138700000|2022-07-18 10:05:00|13829|13828|13832|13831.3|13833.6|13832.6|13827.9|13827|850
1658139000000|2022-07-18 10:10:00|13832.2|13831.2|13824.7|13823.7|13832.3|13831.3|13824.6|13823.6|675
1658139300000|2022-07-18 10:15:00|13824.6|13823.6|13827|13826.3|13828.3|13827.6|13824.3|13823.3|552
1658139600000|2022-07-18 10:20:00|13826.9|13826.2|13822.3|13821.3|13827.4|13826.5|13821.3|13820|723
1658139900000|2022-07-18 10:25:00|13822.1|13821.1|13821.1|13819.5|13824.8|13823.9|13819.4|13818.2|691
1658140200000|2022-07-18 10:30:00|13820.8|13819.8|13815.9|13815.2|13822.3|13821.1|13815.8|13815.1|588
1658140500000|2022-07-18 10:35:00|13816.4|13815.7|13820|13819|13820.2|13819.3|13816|13815.3|530
1658140800000|2022-07-18 10:40:00|13820.1|13819.1|13818.9|13817.9|13821.8|13821|13818.6|13817.7|506
1658141100000|2022-07-18 10:45:00|13819|13818|13820.1|13819.1|13822|13821|13818.5|13817.8|441
1658141400000|2022-07-18 10:50:00|13820.2|13819.2|13821.6|13820.9|13821.9|13821|13817.9|13816.9|504
1658141700000|2022-07-18 10:55:00|13821.5|13820.8|13821.7|13820.7|13823.7|13822.8|13820.4|13819.4|518
1658142000000|2022-07-18 11:00:00|13821.6|13820.6|13819.7|13818.7|13825.5|13824.5|13819.5|13818.6|510
1658142300000|2022-07-18 11:05:00|13819.8|13818.8|13816.1|13815.1|13820.1|13819.3|13814.5|13813.8|458
1658142600000|2022-07-18 11:10:00|13816|13815|13815.7|13814.7|13816.8|13816.1|13813.8|13812.9|556
1658142900000|2022-07-18 11:15:00|13815.6|13814.6|13813.5|13812.5|13818.3|13817.4|13813.4|13812.4|432
1658143200000|2022-07-18 11:20:00|13813.2|13812.2|13814.6|13813.6|13815.8|13814.8|13812|13811.2|506
1658143500000|2022-07-18 11:25:00|13814.7|13813.7|13816.3|13815.3|13816.5|13815.3|13812.3|13811.4|518
1658143800000|2022-07-18 11:30:00|13816.2|13815.2|13818.9|13817.9|13820.4|13819.4|13815.8|13814.7|676
1658144100000|2022-07-18 11:35:00|13818.8|13817.8|13822.5|13821.8|13824.1|13823|13817.2|13816.4|705
1658144400000|2022-07-18 11:40:00|13822.4|13821.4|13824.5|13823.5|13825.3|13824.3|13821.6|13820.9|685
1658144700000|2022-07-18 11:45:00|13824.4|13823.4|13827.6|13826.6|13827.9|13826.9|13822.4|13821.5|709
1658145000000|2022-07-18 11:50:00|13827.7|13826.7|13829.1|13828.1|13831.1|13830.3|13827.5|13826.5|509
1658145300000|2022-07-18 11:55:00|13828.9|13828.2|13828.6|13827.9|13831.9|13831|13828.6|13827.7|593
1658145600000|2022-07-18 12:00:00|13828.5|13827.8|13837.2|13836.2|13837.8|13837.1|13827.1|13826.4|723
1658145900000|2022-07-18 12:05:00|13837.1|13836.1|13834|13833.3|13837.4|13836.5|13833.4|13832.6|719
1658146200000|2022-07-18 12:10:00|13833.9|13833.2|13834.4|13833.7|13837.1|13836.4|13833.7|13832.9|768
1658146500000|2022-07-18 12:15:00|13834.5|13833.8|13831.3|13830.3|13835.2|13834.3|13829.5|13828.8|812
1658146800000|2022-07-18 12:20:00|13831.2|13830.2|13833.9|13833.2|13834.8|13834|13827.4|13826.7|750
1658147100000|2022-07-18 12:25:00|13833.6|13832.9|13838.9|13838.2|13839.7|13839|13833|13832.2|780
1658147400000|2022-07-18 12:30:00|13838.8|13838.1|13833|13832|13842.1|13841.3|13832.4|13831.4|971
1658147700000|2022-07-18 12:35:00|13833.1|13832.1|13834.5|13833.5|13837.4|13836.7|13832.6|13831.8|719
1658148000000|2022-07-18 12:40:00|13834.4|13833.4|13833.2|13832.2|13837.3|13836.3|13833.1|13832.1|770
1658148300000|2022-07-18 12:45:00|13833.3|13832.3|13832|13831|13837.1|13836.3|13831.2|13830|711
1658148600000|2022-07-18 12:50:00|13832.2|13831.2|13827.9|13826.9|13833.5|13832.4|13827.3|13826|920
1658148900000|2022-07-18 12:55:00|13828|13827|13830.7|13829.1|13832.7|13831.6|13826.9|13825.4|1035
1658149200000|2022-07-18 13:00:00|13830.6|13829.6|13839.5|13838.5|13840.3|13839.5|13830.2|13829.4|1098
1658149500000|2022-07-18 13:05:00|13839.4|13838.4|13836.3|13835.3|13844.5|13843.5|13836|13835|911
1658149800000|2022-07-18 13:10:00|13836.6|13835.1|13832.5|13831.8|13837.3|13836.3|13831.5|13830.6|957
1658150100000|2022-07-18 13:15:00|13832.8|13831.9|13835.8|13834.8|13838.2|13837.4|13832.1|13831.3|944
1658150400000|2022-07-18 13:20:00|13836|13835|13832|13831|13836.7|13835.7|13828.1|13827.2|862
1658150700000|2022-07-18 13:25:00|13831.8|13830.8|13827.7|13826.7|13831.8|13830.8|13822.1|13821.4|915
1658151000000|2022-07-18 13:30:00|13827.4|13826.4|13822.7|13821.7|13827.7|13826.9|13819.7|13818.8|1134
1658151300000|2022-07-18 13:35:00|13822.8|13821.8|13827|13826.3|13828|13826.9|13820.4|13819.5|1061
1658151600000|2022-07-18 13:40:00|13827.1|13826.1|13820|13819|13828.1|13827.4|13818.9|13818.2|971
1658151900000|2022-07-18 13:45:00|13820.1|13819.1|13812.9|13811.9|13821.7|13820.8|13812.3|13811.3|1052
1658152200000|2022-07-18 13:50:00|13812.8|13811.8|13819|13818|13819.1|13818.1|13808.3|13807.3|1142
1658152500000|2022-07-18 13:55:00|13818.9|13817.9|13824.6|13823.9|13825|13824|13818.3|13817.1|1041
1658152800000|2022-07-18 14:00:00|13824.5|13823.8|13819.7|13818.7|13825.5|13824.2|13815.2|13814.2|1188
1658153100000|2022-07-18 14:05:00|13819.6|13818.6|13820.8|13819.8|13822.1|13821.1|13815.3|13814.3|990
1658153400000|2022-07-18 14:10:00|13821.2|13820.2|13819.7|13818.7|13822.8|13821.6|13818.8|13817.8|985
1658153700000|2022-07-18 14:15:00|13819.6|13818.6|13809|13808|13820.1|13819.2|13806.9|13805.9|1013
1658154000000|2022-07-18 14:20:00|13809.1|13808.1|13809.8|13808.8|13811.9|13811.2|13807.4|13806.4|843
1658154300000|2022-07-18 14:25:00|13809.6|13808.9|13808.8|13808.1|13812|13811.2|13806|13805.3|876
1658154600000|2022-07-18 14:30:00|13809.1|13808.6|13811.7|13810.7|13813.1|13812.3|13807.3|13806.4|871
1658154900000|2022-07-18 14:35:00|13811.8|13810.8|13808.1|13807.4|13812.4|13811.4|13805.3|13804.3|838
1658155200000|2022-07-18 14:40:00|13807.9|13807.2|13810.5|13809.5|13810.9|13809.9|13805.2|13804.2|856
1658155500000|2022-07-18 14:45:00|13810.4|13809.4|13804.8|13803.8|13813.3|13812.4|13801.7|13800.7|1058
1658155800000|2022-07-18 14:50:00|13804.7|13803.7|13802.9|13802.2|13807.4|13806.4|13799.8|13798.8|1069
1658156100000|2022-07-18 14:55:00|13802.8|13802.1|13803.8|13803.1|13804.8|13803.9|13797.4|13796.6|1017
1658156400000|2022-07-18 15:00:00|13803.7|13803|13805.4|13804.4|13808.6|13807.7|13800.5|13799.8|937
1658156700000|2022-07-18 15:05:00|13804.7|13804|13809.2|13808.5|13809.6|13808.9|13803.8|13802.9|920
1658157000000|2022-07-18 15:10:00|13809.1|13808.4|13813.4|13812.4|13815.1|13814.1|13806.8|13806|902
1658157300000|2022-07-18 15:15:00|13813.3|13812.3|13814.4|13813.7|13816.4|13815.6|13811.7|13810.9|693
1658157600000|2022-07-18 15:20:00|13814.5|13813.8|13818.7|13817.7|13819.4|13818.7|13814.3|13813.6|808
1658157900000|2022-07-18 15:25:00|13818.5|13817.8|13816.7|13815.7|13818.9|13817.9|13815.5|13814.7|793
1658158200000|2022-07-18 15:30:00|13816.6|13815.6|13818.9|13818.2|13819.3|13818.6|13815.3|13814.5|729
1658158500000|2022-07-18 15:35:00|13819|13817.9|13824.7|13823.7|13825.5|13824.5|13818.7|13817.8|654
1658158800000|2022-07-18 15:40:00|13824.8|13823.8|13824.3|13823.6|13827.3|13826.6|13824.3|13823.5|640
1658159100000|2022-07-18 15:45:00|13824.2|13823.5|13822.3|13821.3|13824.6|13823.8|13820.1|13819.4|648
1658159400000|2022-07-18 15:50:00|13822.2|13821.2|13825.1|13824.4|13825.7|13825|13821.2|13820.4|559
1658159700000|2022-07-18 15:55:00|13825.3|13824.3|13824.7|13823.7|13825.9|13825|13822.9|13822.1|530
1658160000000|2022-07-18 16:00:00|13824.8|13823.8|13820.4|13819.7|13824.8|13823.8|13820|13819.2|393
1658160300000|2022-07-18 16:05:00|13820.5|13819.8|13821.2|13820.2|13821.9|13821.2|13817.8|13817.1|467
1658160600000|2022-07-18 16:10:00|13821.1|13820.1|13818.4|13817.4|13822.3|13821.5|13818.1|13817.2|464
1658160900000|2022-07-18 16:15:00|13818.3|13817.3|13814.2|13813.5|13818.5|13817.7|13813.7|13812.8|577
1658161200000|2022-07-18 16:20:00|13814.1|13813.1|13812|13811.3|13815.2|13814.5|13810.6|13809.9|565
1658161500000|2022-07-18 16:25:00|13812.1|13811.4|13814|13813.3|13815|13814.3|13811.7|13810.9|425
1658161800000|2022-07-18 16:30:00|13813.9|13813.2|13814.1|13813.4|13815.4|13814.5|13812.7|13811.9|413
1658162100000|2022-07-18 16:35:00|13814|13813.3|13814.6|13813.9|13815.4|13814.7|13812.6|13811.9|431
1658162400000|2022-07-18 16:40:00|13814.4|13813.7|13811.8|13811.1|13814.8|13813.9|13811.1|13810.3|632
1658162700000|2022-07-18 16:45:00|13811.7|13811|13812.4|13811.7|13814.5|13813.5|13811.4|13810.6|583
1658163000000|2022-07-18 16:50:00|13812.1|13811.4|13808.6|13807.6|13813.3|13812.5|13808|13807.2|568
1658163300000|2022-07-18 16:55:00|13808.7|13807.9|13807.9|13806.9|13810.6|13809.9|13807.4|13806.5|625
1658163600000|2022-07-18 17:00:00|13807.8|13806.8|13804|13803.3|13807.9|13807|13803.9|13803.2|456
1658163900000|2022-07-18 17:05:00|13803.9|13803.2|13803.4|13802.7|13806.4|13805.7|13802.8|13801.9|296
1658164200000|2022-07-18 17:10:00|13803.3|13802.6|13802.6|13801.9|13805.4|13804.7|13802.3|13801.6|449
1658164500000|2022-07-18 17:15:00|13802.7|13802|13802.3|13801.6|13804.5|13803.8|13801.9|13801.2|458
1658164800000|2022-07-18 17:20:00|13802.2|13801.5|13805.2|13804.5|13806|13805.3|13802.2|13801.3|430
1658165100000|2022-07-18 17:25:00|13805.3|13804.6|13806.6|13805.9|13807.3|13806.6|13804|13803.3|535
1658165400000|2022-07-18 17:30:00|13806.9|13806.1|13805.1|13804.1|13807.7|13806.9|13804.2|13803.3|667
1658165700000|2022-07-18 17:35:00|13805|13804|13808.6|13807.6|13808.8|13807.8|13805|13804|623
1658166000000|2022-07-18 17:40:00|13808.4|13807.4|13809|13808|13810.4|13809.3|13807.1|13806.3|589
1658166300000|2022-07-18 17:45:00|13808.9|13807.9|13810.4|13809.4|13810.8|13809.6|13805.1|13804|737
1658166600000|2022-07-18 17:50:00|13810.7|13808.8|13809.9|13808.9|13812.2|13811.2|13808.9|13808|635
1658166900000|2022-07-18 17:55:00|13810.1|13808.6|13808.5|13807.5|13810.1|13808.7|13805.8|13804.7|823
1658167200000|2022-07-18 18:00:00|13808.4|13807.7|13812.6|13811.6|13812.9|13811.7|13808.4|13807.4|733
1658167500000|2022-07-18 18:05:00|13812.8|13811.8|13809.8|13809.1|13813.6|13812.6|13808.7|13807.7|761
1658167800000|2022-07-18 18:10:00|13809.9|13808.9|13809.7|13808.7|13810.5|13809.4|13808|13807|552
1658168100000|2022-07-18 18:15:00|13809.6|13808.6|13808.5|13807.5|13809.9|13808.9|13806.4|13805.6|456
1658168400000|2022-07-18 18:20:00|13808.4|13807.4|13808.4|13807.4|13809.5|13808.5|13807.4|13806.5|509
1658168700000|2022-07-18 18:25:00|13808.3|13807.3|13808.2|13807.5|13810.2|13809.2|13808.2|13807.3|434
1658169000000|2022-07-18 18:30:00|13808.3|13807.6|13807.4|13806.4|13810.3|13809.4|13807.1|13806.1|379
1658169300000|2022-07-18 18:35:00|13807.3|13806.3|13805.5|13804.5|13807.6|13806.7|13803.8|13802.9|625
1658169600000|2022-07-18 18:40:00|13805.6|13804.6|13802.2|13801.2|13806.5|13805.5|13800.5|13799.5|590
1658169900000|2022-07-18 18:45:00|13802.3|13801.3|13801.6|13800.6|13802.6|13801.8|13801.1|13800|462
1658170200000|2022-07-18 18:50:00|13801.5|13800.5|13804.9|13803.9|13805.1|13804.2|13801.3|13800.4|410
1658170500000|2022-07-18 18:55:00|13805|13804|13805.2|13804.2|13805.9|13804.8|13803.8|13802.8|787
1658170800000|2022-07-18 19:00:00|13805.3|13804.3|13804|13803|13805.6|13804.5|13803.2|13802.3|577
1658171100000|2022-07-18 19:05:00|13803.9|13802.9|13801.3|13800.3|13804|13803|13800|13798.8|558
1658171400000|2022-07-18 19:10:00|13801.2|13800.2|13804|13803.3|13804|13803.3|13800.8|13799.6|534
1658171700000|2022-07-18 19:15:00|13803.9|13802.9|13805.1|13804.1|13805.7|13804.3|13803.4|13802.7|455
1658172000000|2022-07-18 19:20:00|13805|13804|13805.1|13804.1|13805.9|13804.4|13804.4|13802.9|440
1658172300000|2022-07-18 19:25:00|13805|13804|13803.6|13802|13805.4|13804|13802.3|13801.1|660
1658172600000|2022-07-18 19:30:00|13803.4|13802.4|13809.1|13808.1|13810.8|13809.5|13803.2|13802.2|936
1658172900000|2022-07-18 19:35:00|13809|13808|13805.8|13804.8|13809.1|13808.1|13804.3|13803.3|679
1658173200000|2022-07-18 19:40:00|13805.9|13804.9|13806.2|13805.2|13806.9|13805.8|13804.3|13803.2|545
1658173500000|2022-07-18 19:45:00|13806.3|13805.3|13806.3|13805.6|13807|13806.3|13804.6|13803.4|369
1658173800000|2022-07-18 19:50:00|13806.8|13805.8|13806.8|13805.8|13808.2|13807|13805.3|13804.1|411
1658174100000|2022-07-18 19:55:00|13806.7|13805.7|13806.7|13806|13808.9|13807.7|13806.6|13805.5|347
1658174400000|2022-07-18 20:00:00|13806.8|13805.8|13812.9|13811.9|13815.3|13814|13806.2|13805.4|992
1658174700000|2022-07-18 20:05:00|13813|13812|13814|13813|13815.7|13814.7|13811.5|13810.3|560
1658175000000|2022-07-18 20:10:00|13813.9|13812.9|13813.4|13812.4|13814.9|13813.8|13812.2|13811|408
1658175300000|2022-07-18 20:15:00|13813.3|13812.3|13815.3|13814.3|13816.3|13815|13813|13812.1|608
1658175600000|2022-07-18 20:20:00|13815.2|13814.2|13813.7|13812.7|13815.7|13814.3|13813.2|13811.7|750
1658175900000|2022-07-18 20:25:00|13814|13812.4|13814.5|13813.5|13815.9|13814.7|13813.6|13812.3|593
1658176200000|2022-07-18 20:30:00|13814.6|13813.6|13814.8|13813.8|13815.1|13813.8|13813|13812|635
1658176500000|2022-07-18 20:35:00|13814.7|13813.7|13814.6|13813.6|13815.2|13813.9|13813.4|13812.2|605
1658176800000|2022-07-18 20:40:00|13814.7|13813.7|13814.5|13813.5|13814.9|13814|13814|13812.6|263
1658177100000|2022-07-18 20:45:00|13814.6|13813.6|13815.1|13813.4|13815.7|13814.2|13813.6|13812.1|624
1658177400000|2022-07-18 20:50:00|13814.7|13813.7|13814.1|13812.4|13815.1|13813.7|13813.7|13812.1|730
1658177700000|2022-07-18 20:55:00|13814.4|13812.3|13815.3|13812.2|13815.6|13812.8|13813.5|13811.1|375
1658178000000|2022-07-18 21:00:00|13815.1|13809.1|13810.5|13804.5|13815.1|13809.1|13809.4|13803.4|42
1658178300000|2022-07-18 21:05:00|13810.6|13804.6|13814.9|13808.9|13820.3|13814.3|13810.6|13804.6|178
1658178600000|2022-07-18 21:10:00|13814.7|13808.7|13819.2|13813.2|13820.8|13814.8|13811.4|13805.4|886
1658178900000|2022-07-18 21:15:00|13819.5|13813.5|13816.4|13810.4|13823.1|13817.1|13814.3|13808.6|753
1658179200000|2022-07-18 21:20:00|13816.5|13810.5|13814.2|13808.2|13821.5|13815.5|13810.7|13804.7|1492
1658179500000|2022-07-18 21:25:00|13814.3|13808.3|13819|13813|13820.2|13814.2|13813.9|13807.9|1665
1658179800000|2022-07-18 21:30:00|13819.2|13813.2|13813.4|13807.4|13819.7|13813.7|13810.4|13804.4|570
1658180100000|2022-07-18 21:35:00|13813.1|13807.1|13813.7|13807.7|13816.8|13810.9|13812.4|13806.4|268
1658180400000|2022-07-18 21:40:00|13813.6|13807.6|13814.5|13808.5|13817.2|13811.7|13813.1|13807.1|480
1658180700000|2022-07-18 21:45:00|13815|13809|13817|13811.3|13817.2|13811.9|13811.8|13805.8|382
1658181000000|2022-07-18 21:50:00|13816.9|13811.2|13816.4|13811|13818.2|13812.4|13812.1|13806.1|478
1658181300000|2022-07-18 21:55:00|13816.5|13811.5|13816.7|13811.8|13818.1|13813.5|13815|13810.3|602
1658181600000|2022-07-18 22:00:00|13816.8|13811.7|13814.9|13810.8|13818.2|13813.2|13813|13809.1|2077
1658181900000|2022-07-18 22:05:00|13815.1|13810.9|13815.1|13812.3|13816.3|13812.6|13813.2|13809.7|2209
1658182200000|2022-07-18 22:10:00|13815.6|13812.2|13815.7|13811.7|13816.6|13812.9|13813.8|13810.8|2209
1658182500000|2022-07-18 22:15:00|13815.8|13811.8|13814.9|13812.3|13816.8|13813.3|13813.1|13810.6|1223
1658182800000|2022-07-18 22:20:00|13815|13812.4|13813.5|13812|13815.7|13812.7|13813.1|13811.2|1062
1658183100000|2022-07-18 22:25:00|13813.3|13812.3|13815.1|13813.4|13815.9|13814.2|13812.1|13810.2|807
1658183400000|2022-07-18 22:30:00|13815.2|13813.5|13818.9|13817.9|13820.8|13818|13814|13812.2|676
1658183700000|2022-07-18 22:35:00|13818.8|13817.8|13818.5|13816.6|13819.7|13817.8|13816.8|13815.1|652
1658184000000|2022-07-18 22:40:00|13818.4|13817.1|13820.9|13819.9|13822.9|13820.8|13817.9|13815.8|545
1658184300000|2022-07-18 22:45:00|13821.3|13819.4|13821.1|13819.5|13823.1|13820|13819.4|13818.1|651
1658184600000|2022-07-18 22:50:00|13821|13819.4|13825.5|13823.2|13826.3|13824.1|13820.5|13819.3|799
1658184900000|2022-07-18 22:55:00|13824.9|13823.6|13825.7|13824.7|13826.6|13824.9|13823.5|13821.8|598
1658185200000|2022-07-18 23:00:00|13825.9|13824.4|13824.3|13822.3|13826.9|13824.7|13823.5|13821.6|814
1658185500000|2022-07-18 23:05:00|13824.4|13822.2|13820.7|13819.7|13825.7|13823.8|13820.6|13819.3|841
1658185800000|2022-07-18 23:10:00|13820.8|13819.8|13820.5|13819.5|13821.4|13820.4|13818.6|13817.6|595
1658186100000|2022-07-18 23:15:00|13820.4|13819.4|13817.3|13816.3|13821.9|13820.8|13816.7|13815.6|606
1658186400000|2022-07-18 23:20:00|13817.2|13816.2|13820|13818.4|13820.2|13819|13816.8|13815.6|520
1658186700000|2022-07-18 23:25:00|13820.1|13818.5|13822.1|13820.4|13822.6|13821.4|13819.5|13818.3|614
1658187000000|2022-07-18 23:30:00|13822|13820.3|13824.5|13823.5|13825.1|13823.8|13821.5|13820.3|846
1658187300000|2022-07-18 23:35:00|13824.6|13823.6|13831.5|13830.5|13832|13831|13824.5|13823.3|627
1658187600000|2022-07-18 23:40:00|13831.7|13830.7|13834.2|13833.2|13836|13835|13830|13829.1|673
1658187900000|2022-07-18 23:45:00|13834.1|13833.1|13825.3|13824.3|13834.1|13833.1|13824.5|13823.3|686
1658188200000|2022-07-18 23:50:00|13825.6|13823.8|13825.5|13823.7|13827.7|13826.4|13825|13823.6|943
1658188500000|2022-07-18 23:55:00|13825.4|13823.8|13826.5|13825.5|13827|13825.6|13823.3|13822.2|650
1658188800000|2022-07-19 00:00:00|13826.6|13825.6|13835.8|13834.8|13837.9|13836.9|13823.3|13822.4|1241
1658189100000|2022-07-19 00:05:00|13835.9|13834.9|13835.6|13834.6|13837.8|13836.8|13830.2|13829.4|923
1658189400000|2022-07-19 00:10:00|13836|13835|13835.7|13834.7|13836.9|13835.8|13833.3|13832.3|706
1658189700000|2022-07-19 00:15:00|13835.8|13834.8|13836.2|13835.2|13836.8|13836.1|13833.5|13832.5|596
1658190000000|2022-07-19 00:20:00|13836.1|13835.1|13837.9|13836.9|13839.4|13838.6|13834|13833|751
1658190300000|2022-07-19 00:25:00|13837.8|13836.8|13838.5|13837.5|13839.9|13839|13837.3|13836.3|480
1658190600000|2022-07-19 00:30:00|13838.4|13837.4|13829.3|13828.3|13838.4|13837.4|13828|13827.1|763
1658190900000|2022-07-19 00:35:00|13829.4|13828.4|13831.1|13830.4|13833.2|13832.2|13829.1|13828.1|652
1658191200000|2022-07-19 00:40:00|13831.2|13830.2|13822.2|13821.2|13831.5|13830.6|13821.4|13820.6|695
1658191500000|2022-07-19 00:45:00|13822.1|13821.1|13827.3|13826.3|13830.2|13829.4|13821.6|13820.6|801
1658191800000|2022-07-19 00:50:00|13827.2|13826.2|13821.4|13820.4|13829|13828|13819.5|13818.4|1277
1658192100000|2022-07-19 00:55:00|13821.3|13820.3|13824.3|13823.3|13825.8|13824.6|13818.7|13817.7|1184
1658192400000|2022-07-19 01:00:00|13824.2|13823.2|13822.6|13821.6|13824.7|13823.6|13818.4|13817.4|779
1658192700000|2022-07-19 01:05:00|13822.7|13821.7|13818.2|13817.2|13826.7|13825.7|13816.6|13815.6|698
1658193000000|2022-07-19 01:10:00|13818.3|13817.3|13818.4|13817.7|13820.5|13819.7|13818.2|13817.2|658
1658193300000|2022-07-19 01:15:00|13818.5|13817.8|13821.7|13820.7|13823.2|13822.2|13817.5|13816.8|684
1658193600000|2022-07-19 01:20:00|13821.8|13820.8|13826.5|13825.5|13829.3|13828.3|13821.5|13820.7|801
1658193900000|2022-07-19 01:25:00|13826.4|13825.4|13828.2|13827.2|13829|13827.8|13823.9|13822.9|769
1658194200000|2022-07-19 01:30:00|13828.3|13827.3|13830.1|13829.1|13831.3|13830.3|13826.2|13825|785
1658194500000|2022-07-19 01:35:00|13830|13829|13824.9|13823.9|13831.1|13830.1|13821.2|13820.5|691
1658194800000|2022-07-19 01:40:00|13825|13824|13824.8|13823.8|13827.1|13826.3|13823.4|13822.4|588
1658195100000|2022-07-19 01:45:00|13824.5|13823.5|13829.5|13828.5|13829.9|13829.1|13822.9|13821.9|568
1658195400000|2022-07-19 01:50:00|13829.3|13828.3|13828.7|13827.7|13831|13830.3|13827.3|13826.4|763
1658195700000|2022-07-19 01:55:00|13828.6|13827.6|13818.2|13817.2|13829.9|13828.9|13817.1|13815.7|963
1658196000000|2022-07-19 02:00:00|13818.9|13817.9|13820.4|13819.4|13821.4|13820.4|13818.6|13817.6|724
1658196300000|2022-07-19 02:05:00|13820.5|13819.5|13823.1|13822.1|13824.2|13823.2|13820.5|13819.5|628
1658196600000|2022-07-19 02:10:00|13823|13822|13822|13821|13823.1|13822.2|13819.2|13818.3|416
1658196900000|2022-07-19 02:15:00|13822.2|13821.2|13823.2|13822.2|13825.6|13824.6|13821.2|13820.3|561
1658197200000|2022-07-19 02:20:00|13823.3|13822.3|13827.6|13826.6|13828.3|13827.1|13823.1|13821.9|450
1658197500000|2022-07-19 02:25:00|13827.7|13826.7|13825.9|13824.9|13829.3|13828.4|13825.1|13824.4|587
1658197800000|2022-07-19 02:30:00|13825.8|13824.8|13822.1|13820.6|13826|13825.2|13821.4|13820.2|507
1658198100000|2022-07-19 02:35:00|13821.8|13820.5|13820.4|13819.4|13822.3|13821.2|13819.4|13818.6|507
1658198400000|2022-07-19 02:40:00|13820.3|13819.3|13818.4|13817.4|13821.3|13820.2|13817.6|13816.6|358
1658198700000|2022-07-19 02:45:00|13818.3|13817.3|13816.3|13815.3|13820.5|13819.5|13816.2|13815.2|372
1658199000000|2022-07-19 02:50:00|13816|13815.4|13819.9|13818.9|13821.1|13820.1|13815.8|13814.8|482
1658199300000|2022-07-19 02:55:00|13820.2|13819.2|13820.1|13819.1|13821.1|13820.3|13819.4|13818.4|272
1658199600000|2022-07-19 03:00:00|13820|13819|13817.9|13816.9|13820.2|13819.2|13817|13815.8|519
1658199900000|2022-07-19 03:05:00|13818|13817|13817.9|13816.9|13818.2|13817.5|13815.9|13814.8|421
1658200200000|2022-07-19 03:10:00|13818|13817|13809.9|13808.9|13818.5|13817.8|13807.7|13806.5|710
1658200500000|2022-07-19 03:15:00|13809.8|13808.8|13811.8|13810.8|13811.9|13810.9|13808.1|13807.3|632
1658200800000|2022-07-19 03:20:00|13811.9|13810.9|13812.4|13811.4|13814.6|13813.9|13811.7|13810.7|605
1658201100000|2022-07-19 03:25:00|13812.5|13811.5|13807.7|13806.7|13812.9|13811.9|13804.2|13803.2|673
1658201400000|2022-07-19 03:30:00|13807.8|13806.8|13808.7|13807.7|13809|13808.1|13804.9|13803.9|530
1658201700000|2022-07-19 03:35:00|13808.5|13807.8|13807.8|13806.8|13810.9|13810|13807.3|13806.4|617
1658202000000|2022-07-19 03:40:00|13807.9|13806.9|13809.4|13808.4|13811.1|13810.1|13804.6|13803.7|648
1658202300000|2022-07-19 03:45:00|13809.6|13808.6|13809.5|13808.5|13810.1|13809.2|13806.8|13805.8|505
1658202600000|2022-07-19 03:50:00|13809.4|13808.4|13805.8|13804.8|13809.7|13808.8|13801.2|13800.5|839
1658202900000|2022-07-19 03:55:00|13806|13805|13800.4|13799.4|13807.6|13806.8|13798.6|13797.8|996
1658203200000|2022-07-19 04:00:00|13800.5|13799.5|13799.8|13799.1|13804.3|13803.4|13799.8|13799.1|534
1658203500000|2022-07-19 04:05:00|13799.6|13798.9|13796|13795.3|13801.1|13800.3|13794.1|13793.3|814
1658203800000|2022-07-19 04:10:00|13795.9|13795.2|13798.4|13797.4|13799.4|13798.5|13794.6|13793.9|545
1658204100000|2022-07-19 04:15:00|13798.3|13797.3|13807|13806|13807.4|13806.2|13797.5|13796.8|636
1658204400000|2022-07-19 04:20:00|13807.1|13806.1|13804.7|13803.7|13807.3|13806.3|13803.8|13802.8|513
1658204700000|2022-07-19 04:25:00|13804.8|13803.8|13803|13802|13805|13804.1|13802|13801.2|384
1658205000000|2022-07-19 04:30:00|13802.9|13801.9|13801.9|13800.9|13803.1|13802.2|13800.7|13799.8|549
1658205300000|2022-07-19 04:35:00|13801.8|13800.8|13807.6|13806.9|13807.9|13807.1|13801.4|13800.6|332
1658205600000|2022-07-19 04:40:00|13807.5|13806.8|13805.9|13804.9|13809.7|13808.8|13804.8|13803.9|352
1658205900000|2022-07-19 04:45:00|13806.4|13805.7|13805.5|13804.8|13807.4|13806.7|13803.4|13802.4|538
1658206200000|2022-07-19 04:50:00|13805.4|13804.7|13804.9|13804.2|13807.1|13806.1|13803|13802|486
1658206500000|2022-07-19 04:55:00|13805|13804|13809.5|13808.5|13811.4|13810.6|13803.1|13802.3|787
1658206800000|2022-07-19 05:00:00|13809.8|13808.3|13806.8|13805.8|13811.4|13810.5|13804.9|13803.9|613
1658207100000|2022-07-19 05:05:00|13806.3|13805.6|13803.6|13802.9|13806.4|13805.6|13802.4|13801.4|445
1658207400000|2022-07-19 05:10:00|13803.5|13802.8|13802.1|13801.1|13804.2|13803.2|13799.4|13798.4|512
1658207700000|2022-07-19 05:15:00|13802.2|13801.2|13799.5|13798.5|13802.6|13801.9|13799.4|13798.4|419
1658208000000|2022-07-19 05:20:00|13799.4|13798.4|13798.4|13797.4|13799.9|13798.9|13796.7|13795.7|714
1658208300000|2022-07-19 05:25:00|13798.5|13797.5|13799.5|13798.5|13800.6|13799.6|13796|13795|471
1658208600000|2022-07-19 05:30:00|13799.4|13798.4|13797.5|13796.5|13799.8|13798.8|13794.3|13793.2|557
1658208900000|2022-07-19 05:35:00|13797.4|13796.4|13796.5|13795.5|13797.5|13796.5|13795.6|13794.9|367
1658209200000|2022-07-19 05:40:00|13796.4|13795.4|13797.3|13796.3|13797.9|13796.8|13794.6|13793.6|545
1658209500000|2022-07-19 05:45:00|13797.4|13796.4|13796.4|13795.4|13797.5|13796.5|13796|13795.1|414
1658209800000|2022-07-19 05:50:00|13796.5|13795.5|13803.4|13802.4|13804|13803.1|13795.5|13794.6|599
1658210100000|2022-07-19 05:55:00|13803.3|13802.3|13800.4|13799.4|13804.1|13803.2|13799.8|13798.4|574
1658210400000|2022-07-19 06:00:00|13800.5|13799.5|13790.9|13789.9|13801|13799.5|13783.3|13781.6|1065
1658210700000|2022-07-19 06:05:00|13790.7|13790|13789.7|13788.7|13795.8|13794.8|13789.3|13788.5|719
1658211000000|2022-07-19 06:10:00|13789.6|13788.9|13791.5|13790.8|13791.9|13790.9|13789.6|13788.7|630
1658211300000|2022-07-19 06:15:00|13791.4|13790.7|13793.5|13792.5|13795.8|13794.9|13790.3|13789.5|658
1658211600000|2022-07-19 06:20:00|13793.6|13792.6|13795.4|13794.4|13795.6|13794.6|13792.2|13791.2|614
1658211900000|2022-07-19 06:25:00|13795.1|13794.3|13795.5|13794.5|13796.7|13795.7|13791|13790.3|681
1658212200000|2022-07-19 06:30:00|13795.4|13794.4|13787.1|13786.1|13795.4|13794.4|13784.4|13783.4|769
1658212500000|2022-07-19 06:35:00|13787.2|13786.2|13782.2|13781.2|13788.9|13787.9|13782|13781|635
1658212800000|2022-07-19 06:40:00|13782.1|13781.1|13783.9|13783.2|13786.4|13785.5|13781.3|13780.3|577
1658213100000|2022-07-19 06:45:00|13784.1|13783.1|13780.3|13779.3|13785|13784.1|13777.5|13776.8|721
1658213400000|2022-07-19 06:50:00|13780.1|13779.1|13778.7|13778|13780.6|13779.8|13775.4|13774.4|774
1658213700000|2022-07-19 06:55:00|13778.8|13777.8|13781|13780|13782|13781|13771.1|13770.1|986
1658214000000|2022-07-19 07:00:00|13781.1|13780.1|13785.6|13784.6|13786.3|13785.1|13775.9|13774.9|1195
1658214300000|2022-07-19 07:05:00|13786|13784.4|13787.6|13786.6|13794.2|13793.2|13784.8|13783.9|888
1658214600000|2022-07-19 07:10:00|13787.5|13786.5|13783.6|13782.9|13789.5|13788.5|13782.4|13781.7|875
1658214900000|2022-07-19 07:15:00|13784.5|13783.8|13791.1|13790.1|13793.9|13792.8|13783.1|13782.4|751
1658215200000|2022-07-19 07:20:00|13791.4|13790.7|13796.3|13795.6|13796.5|13795.6|13790|13788.6|618
1658215500000|2022-07-19 07:25:00|13796.4|13795.4|13800.4|13799.4|13801.7|13800.7|13792.8|13791.6|983
1658215800000|2022-07-19 07:30:00|13800.3|13799.3|13792.5|13791.5|13802.5|13801.5|13790.6|13789.3|1428
1658216100000|2022-07-19 07:35:00|13792.6|13791.6|13785.4|13784.7|13793.6|13792.6|13785.2|13784.2|1218
1658216400000|2022-07-19 07:40:00|13785.3|13784.6|13783.1|13782.1|13790.3|13789.3|13780.7|13779.7|907
1658216700000|2022-07-19 07:45:00|13783|13782|13785.5|13784.5|13785.8|13784.8|13780.3|13779.4|948
1658217000000|2022-07-19 07:50:00|13785.4|13784.4|13780.5|13779.5|13785.6|13784.6|13775.3|13774.3|983
1658217300000|2022-07-19 07:55:00|13780.6|13779.6|13774.5|13773.5|13780.8|13779.8|13771.7|13770.6|981
1658217600000|2022-07-19 08:00:00|13774.6|13773.6|13767.3|13766.3|13775|13774.1|13762.7|13762|1221
1658217900000|2022-07-19 08:05:00|13767.4|13766.4|13767.8|13766.2|13774.5|13773.5|13765.2|13764.2|1135
1658218200000|2022-07-19 08:10:00|13767.5|13766.5|13779.1|13778.1|13780.4|13779.7|13767.3|13766.1|1308
1658218500000|2022-07-19 08:15:00|13779.2|13778.2|13773.6|13772.1|13781.2|13780.3|13773.1|13772.1|983
1658218800000|2022-07-19 08:20:00|13773.4|13771.9|13773.9|13772.9|13780.3|13779.4|13772.8|13771.8|781
1658219100000|2022-07-19 08:25:00|13773.8|13772.8|13773.1|13772.1|13777|13775.7|13771|13769.8|958
1658219400000|2022-07-19 08:30:00|13773|13772|13773.7|13772.2|13774.3|13772.8|13768.3|13767.3|1507
1658219700000|2022-07-19 08:35:00|13773.8|13772.1|13774.7|13773.7|13777.1|13776|13771.5|13770|1130
1658220000000|2022-07-19 08:40:00|13774.8|13773.8|13776.9|13775|13779.1|13777.7|13774.8|13773.5|1063
1658220300000|2022-07-19 08:45:00|13776.7|13775.1|13773.3|13771.8|13780.5|13779.5|13772.5|13771.2|852
1658220600000|2022-07-19 08:50:00|13773.1|13772.1|13772.7|13771.7|13776.6|13775.6|13772.2|13771.1|528
1658220900000|2022-07-19 08:55:00|13772.6|13771.6|13772.8|13771.8|13774.1|13773.1|13770.6|13769.8|549
1658221200000|2022-07-19 09:00:00|13772.7|13771.7|13771.3|13770.3|13776.9|13775.7|13770.9|13770.1|721
1658221500000|2022-07-19 09:05:00|13771.4|13770.4|13768|13767|13773.2|13772.2|13767.8|13766.7|689
1658221800000|2022-07-19 09:10:00|13767.9|13766.9|13766.2|13765.2|13769.9|13769|13765.1|13764.4|796
1658222100000|2022-07-19 09:15:00|13766.3|13765.3|13768.2|13767.2|13769.3|13768.4|13763.3|13762.3|709
1658222400000|2022-07-19 09:20:00|13768.1|13767.1|13759.7|13758.7|13768.2|13767.2|13757.7|13756.7|639
1658222700000|2022-07-19 09:25:00|13759.6|13758.6|13768|13767|13768.2|13767.1|13759.5|13758.5|739
1658223000000|2022-07-19 09:30:00|13767.9|13766.9|13774|13773|13774|13773|13767.4|13766|641
1658223300000|2022-07-19 09:35:00|13774.1|13773.1|13766.7|13765.7|13775|13774.2|13766.5|13765.6|852
1658223600000|2022-07-19 09:40:00|13766.6|13765.6|13764.1|13763.1|13768.3|13767.3|13763.1|13762.1|879
1658223900000|2022-07-19 09:45:00|13764|13763|13764.1|13763.4|13764.6|13763.6|13760.2|13759.2|726
1658224200000|2022-07-19 09:50:00|13764.3|13763.3|13766|13765|13767.6|13766.5|13764|13762.9|447
1658224500000|2022-07-19 09:55:00|13766.1|13765.1|13769.8|13769.1|13770.7|13769.8|13764.6|13763.4|470
1658224800000|2022-07-19 10:00:00|13769.9|13768.9|13758.2|13757.2|13770.3|13769.4|13758.1|13756.9|803
1658225100000|2022-07-19 10:05:00|13758.1|13757.1|13755.2|13753.6|13759.1|13757.5|13751.5|13750.5|1318
1658225400000|2022-07-19 10:10:00|13755.1|13753.5|13754.9|13753.9|13755.5|13754.6|13753.4|13752.4|745
1658225700000|2022-07-19 10:15:00|13754.8|13753.8|13753.5|13752.5|13757.6|13756.4|13752|13751.1|800
1658226000000|2022-07-19 10:20:00|13753.3|13752.6|13757.2|13756.2|13757.9|13756.7|13751.9|13751.1|700
1658226300000|2022-07-19 10:25:00|13757.1|13756.1|13759.4|13758.4|13759.9|13758.7|13756|13755|598
1658226600000|2022-07-19 10:30:00|13759.6|13758.6|13762.5|13761.5|13764.1|13763.1|13759.3|13758.1|760
1658226900000|2022-07-19 10:35:00|13762.6|13761.6|13761.3|13760.3|13764.7|13763.4|13759.2|13758.5|777
1658227200000|2022-07-19 10:40:00|13761.2|13760.2|13758|13757|13763.1|13762.1|13757.3|13756.5|462
1658227500000|2022-07-19 10:45:00|13758.1|13757.1|13753|13752|13758.2|13757.5|13752.1|13750.9|656
1658227800000|2022-07-19 10:50:00|13753.2|13752.2|13752.1|13751.4|13759.3|13758.1|13749.8|13748.8|984
1658228100000|2022-07-19 10:55:00|13752.2|13751.5|13748.3|13747.6|13754.8|13753.8|13747.7|13746.7|912
1658228400000|2022-07-19 11:00:00|13748.4|13747.7|13750.6|13749.6|13751.4|13750.4|13744.4|13743.4|975
1658228700000|2022-07-19 11:05:00|13750.7|13749.7|13746.4|13745.4|13752.3|13751.3|13745.1|13744.3|719
1658229000000|2022-07-19 11:10:00|13745.7|13745|13748.1|13747.1|13750.6|13749.6|13744.6|13743.7|882
1658229300000|2022-07-19 11:15:00|13747.8|13746.8|13751.9|13750.9|13752.1|13751.2|13746.5|13745.8|799
1658229600000|2022-07-19 11:20:00|13752|13751|13752.9|13751.9|13754.1|13753.2|13750.1|13749.1|822
1658229900000|2022-07-19 11:25:00|13752.8|13751.8|13749.8|13748.8|13754.8|13754|13749.3|13748.6|544
1658230200000|2022-07-19 11:30:00|13749.7|13748.7|13747.2|13746.2|13751.7|13750.9|13745.4|13744.5|746
1658230500000|2022-07-19 11:35:00|13747.1|13746.1|13747.6|13746.9|13751.3|13750.5|13746.6|13745.6|579
1658230800000|2022-07-19 11:40:00|13747.5|13746.8|13746.8|13746.1|13749.7|13748.7|13746.5|13745.5|767
1658231100000|2022-07-19 11:45:00|13746.7|13746|13742.1|13741.1|13749.8|13748.3|13738.6|13737.2|877
1658231400000|2022-07-19 11:50:00|13742|13741|13745.2|13744.2|13745.4|13744.6|13741.7|13740.7|721
1658231700000|2022-07-19 11:55:00|13745.1|13744.1|13748.5|13747.5|13750.1|13749.1|13744.1|13743.1|716
1658232000000|2022-07-19 12:00:00|13748.4|13747.4|13756.1|13755.1|13757|13756.2|13748|13747|923
1658232300000|2022-07-19 12:05:00|13756|13755|13760.6|13759.6|13761.7|13760.7|13755.8|13754.9|688
1658232600000|2022-07-19 12:10:00|13760.5|13759.5|13765.1|13764.4|13767|13766|13757.7|13756.8|784
1658232900000|2022-07-19 12:15:00|13765|13764.3|13774.1|13773.4|13774.3|13773.6|13765|13764.3|861
1658233200000|2022-07-19 12:20:00|13774|13773.3|13774.3|13773.3|13776.8|13776|13771.9|13770.9|1071
1658233500000|2022-07-19 12:25:00|13774.2|13773.2|13773|13771.2|13775.2|13774.3|13768.5|13767.5|854
1658233800000|2022-07-19 12:30:00|13773.3|13770.9|13758.9|13757.9|13773.3|13771.6|13758.6|13757.6|1330
1658234100000|2022-07-19 12:35:00|13758.7|13757.7|13768.7|13768|13768.9|13768|13756.6|13755.6|870
1658234400000|2022-07-19 12:40:00|13769|13768.1|13764.8|13764.1|13769.1|13768.1|13763.1|13762.1|747
1658234700000|2022-07-19 12:45:00|13764.9|13764.2|13762.2|13761.2|13767.4|13766.4|13762|13761|788
1658235000000|2022-07-19 12:50:00|13761.9|13760.9|13761.7|13760.7|13764.5|13763.6|13758.1|13757.1|902
1658235300000|2022-07-19 12:55:00|13761.5|13760.5|13765.1|13764.1|13766.1|13765.2|13761.1|13760.1|750
1658235600000|2022-07-19 13:00:00|13765.3|13764.3|13766.4|13765.4|13769.4|13768.5|13764.2|13763.2|879
1658235900000|2022-07-19 13:05:00|13766.3|13765.3|13761.2|13760.2|13766.9|13766.1|13761.1|13760.2|847
1658236200000|2022-07-19 13:10:00|13761.3|13760.3|13755.7|13754.7|13761.5|13760.8|13752.4|13751.7|836
1658236500000|2022-07-19 13:15:00|13755.8|13754.8|13756.5|13755.8|13759.6|13758.6|13755|13754|853
1658236800000|2022-07-19 13:20:00|13756.8|13755.9|13746.4|13745.4|13757.1|13756.2|13744.9|13744.1|944
1658237100000|2022-07-19 13:25:00|13745.8|13745.1|13753.1|13752.1|13753.1|13752.4|13745.5|13744.6|978
1658237400000|2022-07-19 13:30:00|13752.9|13752.2|13754|13753|13754.3|13753.4|13746.6|13745.9|990
1658237700000|2022-07-19 13:35:00|13754.1|13753.1|13752.3|13751.3|13754.3|13753.3|13748.9|13747.9|991
1658238000000|2022-07-19 13:40:00|13752.2|13751.5|13755.4|13754.4|13757.8|13757|13751.2|13750.3|981
1658238300000|2022-07-19 13:45:00|13755.2|13754.2|13759.8|13758.8|13760.1|13759.1|13751.6|13750.5|1037
1658238600000|2022-07-19 13:50:00|13759.9|13758.9|13765.2|13764.2|13766.4|13765.4|13755.2|13754.3|982
1658238900000|2022-07-19 13:55:00|13765.3|13764.3|13766.4|13765.4|13768.3|13767.2|13762.7|13761.8|818
1658239200000|2022-07-19 14:00:00|13766.3|13765.6|13765.2|13764.2|13766.5|13765.6|13762.3|13761.3|844
1658239500000|2022-07-19 14:05:00|13765.1|13764.1|13761|13760.3|13765.2|13764.2|13759.8|13759.1|872
1658239800000|2022-07-19 14:10:00|13760.9|13760.2|13763.3|13762.6|13764|13763.1|13750.3|13748.6|1332
1658240100000|2022-07-19 14:15:00|13763.2|13762.5|13777.2|13776.2|13782.7|13781.7|13762.1|13760.8|1506
1658240400000|2022-07-19 14:20:00|13777.3|13776.3|13783.4|13782.4|13787.7|13786.4|13777.1|13776.1|1567
1658240700000|2022-07-19 14:25:00|13783.9|13782.9|13785.8|13784.8|13786.6|13785.9|13780.4|13779.1|1315
1658241000000|2022-07-19 14:30:00|13785.9|13785.2|13790.7|13789.7|13791.5|13790.2|13783.4|13782.6|1096
1658241300000|2022-07-19 14:35:00|13790.8|13789.8|13788.6|13787.9|13794.2|13793.2|13788|13787.3|1225
1658241600000|2022-07-19 14:40:00|13788.5|13787.8|13794.2|13793.2|13797|13796|13787.5|13786.2|1166
1658241900000|2022-07-19 14:45:00|13793.5|13792.5|13788.6|13787.6|13795.9|13794.6|13787.3|13786.1|1028
1658242200000|2022-07-19 14:50:00|13788.5|13787.5|13780.8|13780.1|13790.3|13789|13780.1|13779.3|1332
1658242500000|2022-07-19 14:55:00|13780.9|13780.2|13788|13787|13789|13788.2|13780.8|13780|954
1658242800000|2022-07-19 15:00:00|13787.9|13786.9|13777.3|13776.3|13788.8|13787.8|13776.9|13776.1|1182
1658243100000|2022-07-19 15:05:00|13777.2|13776.2|13777.3|13776.3|13781.1|13780.1|13775.1|13773.9|1138
1658243400000|2022-07-19 15:10:00|13777.4|13776.4|13776.6|13775.6|13780.1|13779.1|13775.2|13774.1|1054
1658243700000|2022-07-19 15:15:00|13776.4|13775.4|13778.2|13777.2|13779.9|13778.7|13773.8|13772.8|864
1658244000000|2022-07-19 15:20:00|13778|13777.3|13780.9|13780.2|13781.7|13781|13776.8|13775.7|768
1658244300000|2022-07-19 15:25:00|13781.1|13780.1|13784.7|13784|13785|13784.3|13780.7|13779.8|734
1658244600000|2022-07-19 15:30:00|13784.5|13783.8|13788.1|13787.1|13788.2|13787.4|13783.4|13782.6|845
1658244900000|2022-07-19 15:35:00|13788.2|13787.2|13791.2|13790.5|13792.5|13791.8|13787|13786|765
1658245200000|2022-07-19 15:40:00|13791.1|13790.1|13794|13793|13794.1|13793.2|13790.1|13789.1|606
1658245500000|2022-07-19 15:45:00|13793.9|13793.2|13792.6|13791.9|13795.2|13794.3|13791.1|13790.1|633
1658245800000|2022-07-19 15:50:00|13792.5|13791.8|13791.7|13790.7|13794.9|13793.8|13791.2|13790|755
1658246100000|2022-07-19 15:55:00|13791.8|13790.8|13794.4|13793.4|13797.2|13796.4|13791.4|13790.4|762
1658246400000|2022-07-19 16:00:00|13794.5|13793.5|13796.3|13795.6|13796.4|13795.6|13793.7|13792.8|655
1658246700000|2022-07-19 16:05:00|13796.4|13795.7|13797.1|13796.1|13802.1|13801.1|13795.2|13794|753
1658247000000|2022-07-19 16:10:00|13797|13796|13791.4|13790.4|13797.7|13796.7|13786.5|13785.2|802
1658247300000|2022-07-19 16:15:00|13791.2|13790.2|13795.5|13794.5|13796.1|13795.2|13790.8|13789.9|494
1658247600000|2022-07-19 16:20:00|13795.3|13794.6|13792.9|13792.2|13796.3|13795.6|13792.2|13791.5|615
1658247900000|2022-07-19 16:25:00|13793|13792.3|13794.2|13793.5|13795.4|13794.5|13792.6|13791.6|657
1658248200000|2022-07-19 16:30:00|13794.1|13793.4|13796.5|13795.5|13796.5|13795.6|13791.2|13790.2|469
1658248500000|2022-07-19 16:35:00|13796.4|13795.4|13798.8|13798.1|13799.7|13798.8|13796.3|13795.4|476
1658248800000|2022-07-19 16:40:00|13798.7|13798|13804.1|13803.1|13804.9|13803.5|13798.5|13797.8|543
1658249100000|2022-07-19 16:45:00|13805.1|13804.1|13804.8|13804.1|13805.3|13804.5|13803.9|13803.2|415
1658249400000|2022-07-19 16:50:00|13804.9|13804.2|13804.8|13803.8|13805.4|13804.7|13801.7|13800.9|485
1658249700000|2022-07-19 16:55:00|13804.7|13803.7|13804.8|13803.8|13805|13804.2|13802.7|13802|465
1658250000000|2022-07-19 17:00:00|13804.9|13803.9|13805.3|13804.6|13805.6|13804.9|13803.1|13802.4|461
1658250300000|2022-07-19 17:05:00|13805.2|13804.5|13809|13808|13811.4|13810.5|13804.5|13803.8|463
1658250600000|2022-07-19 17:10:00|13809.1|13808.1|13809.3|13808.3|13810.4|13809.4|13807.5|13806.5|557
1658250900000|2022-07-19 17:15:00|13809.2|13808.2|13805.2|13804.5|13810.3|13809.5|13804.2|13803.4|416
1658251200000|2022-07-19 17:20:00|13805.3|13804.6|13804.5|13803.8|13806.8|13806|13803.4|13802.7|366
1658251500000|2022-07-19 17:25:00|13804.4|13803.7|13807.2|13806.5|13808.3|13807.6|13804.4|13803.7|311
1658251800000|2022-07-19 17:30:00|13807.3|13806.6|13809.1|13808.4|13810.2|13809.3|13806.6|13805.9|476
1658252100000|2022-07-19 17:35:00|13809|13808.3|13812|13811.3|13814.3|13813.2|13809|13808.2|461
1658252400000|2022-07-19 17:40:00|13812.3|13811.2|13815.6|13814.6|13815.8|13815.1|13812.1|13811.1|428
1658252700000|2022-07-19 17:45:00|13815.5|13814.5|13815.7|13814.7|13817|13815.9|13813.6|13812.6|383
1658253000000|2022-07-19 17:50:00|13815.8|13814.8|13816.3|13815.3|13817.2|13816.2|13815.2|13814.2|436
1658253300000|2022-07-19 17:55:00|13816.1|13815.1|13816.4|13815.7|13817.6|13816.8|13815.2|13814.2|481
1658253600000|2022-07-19 18:00:00|13816.5|13815.8|13817.3|13816.6|13817.6|13816.9|13815.5|13814.7|344
1658253900000|2022-07-19 18:05:00|13817.2|13816.5|13819.4|13818.7|13819.5|13818.7|13816.5|13815.7|256
1658254200000|2022-07-19 18:10:00|13819.2|13818.5|13819.7|13818.7|13821.9|13821.1|13817.6|13816.5|641
1658254500000|2022-07-19 18:15:00|13819.6|13818.6|13820.7|13819.7|13821|13820.3|13818.9|13817.7|464
1658254800000|2022-07-19 18:20:00|13820.6|13819.6|13821.7|13820.7|13821.8|13821|13819|13817.6|550
1658255100000|2022-07-19 18:25:00|13821.6|13820.9|13821.7|13820.7|13823|13822|13820.6|13819.5|435
1658255400000|2022-07-19 18:30:00|13821.8|13820.8|13823.4|13822.7|13824.6|13823.9|13821.4|13820.4|430
1658255700000|2022-07-19 18:35:00|13823.3|13822.6|13823.5|13822.5|13823.6|13822.8|13822.2|13821.3|334
1658256000000|2022-07-19 18:40:00|13823.4|13822.4|13822|13821|13824.5|13823.5|13821.7|13821|353
1658256300000|2022-07-19 18:45:00|13822.1|13821.1|13823.8|13822.8|13824.8|13824|13821.9|13821|386
1658256600000|2022-07-19 18:50:00|13823.9|13822.9|13821.8|13820.8|13824.2|13823.4|13821.4|13820.5|417
1658256900000|2022-07-19 18:55:00|13821.7|13820.7|13820.3|13819.6|13822.3|13821.6|13820.3|13819.4|427
1658257200000|2022-07-19 19:00:00|13820.1|13819.4|13820.6|13819.9|13822.6|13821.8|13820.1|13819.3|550
1658257500000|2022-07-19 19:05:00|13820.7|13820|13819.9|13818.9|13821.9|13821|13819.6|13818.6|471
1658257800000|2022-07-19 19:10:00|13820|13819|13821.8|13820.8|13822|13821.2|13819.7|13818.7|433
1658258100000|2022-07-19 19:15:00|13821.9|13820.9|13821.6|13820.6|13822.1|13821.3|13819.9|13818.9|341
1658258400000|2022-07-19 19:20:00|13821.5|13820.5|13822.8|13821.8|13823|13822.1|13821.5|13820.5|433
1658258700000|2022-07-19 19:25:00|13822.9|13821.9|13823.2|13822.2|13824.9|13824|13822.5|13821.6|530
1658259000000|2022-07-19 19:30:00|13823.3|13822.3|13822.8|13821.8|13824|13822.7|13821.9|13821|345
1658259300000|2022-07-19 19:35:00|13822.7|13821.7|13821|13820|13823.9|13823|13820.8|13819.9|295
1658259600000|2022-07-19 19:40:00|13821.2|13820.5|13820.7|13819.7|13821.3|13820.5|13819.2|13818.4|375
1658259900000|2022-07-19 19:45:00|13820.8|13819.8|13819.9|13819.2|13822.1|13821.1|13818.9|13817.8|631
1658260200000|2022-07-19 19:50:00|13820.2|13819.1|13818.8|13817.8|13820.9|13819.9|13816.9|13816|850
1658260500000|2022-07-19 19:55:00|13818.9|13817.9|13823.2|13822.5|13823.8|13822.8|13818.6|13817.7|914
1658260800000|2022-07-19 20:00:00|13823.4|13822.4|13823.5|13822.5|13825.2|13824.4|13821.8|13820.8|453
1658261100000|2022-07-19 20:05:00|13823.6|13822.6|13821.9|13820.9|13825.2|13824.5|13821.5|13820.3|611
1658261400000|2022-07-19 20:10:00|13822|13821|13821.5|13820.5|13823.5|13822.6|13820.8|13819.9|212
1658261700000|2022-07-19 20:15:00|13821.4|13820.4|13821.5|13820.8|13822.1|13821.2|13819.4|13818.5|211
1658262000000|2022-07-19 20:20:00|13821.7|13820.7|13824.5|13823.5|13825.5|13824.4|13821.1|13820.3|250
1658262300000|2022-07-19 20:25:00|13824.6|13823.6|13820.7|13819.7|13824.8|13823.6|13820.5|13819.4|228
1658262600000|2022-07-19 20:30:00|13820.6|13819.9|13820.7|13819.7|13821.8|13820.6|13820.1|13819.1|334
1658262900000|2022-07-19 20:35:00|13820.8|13819.8|13819.7|13818.7|13821|13819.8|13817.6|13816.8|358
1658263200000|2022-07-19 20:40:00|13819.4|13818.4|13817.9|13816.9|13820.1|13818.9|13816.4|13815.4|437
1658263500000|2022-07-19 20:45:00|13818|13817|13818.6|13816.8|13819.4|13818|13818|13816.7|179
1658263800000|2022-07-19 20:50:00|13818.5|13816.7|13819.3|13817.6|13820|13818.4|13818.5|13816.6|323
1658264100000|2022-07-19 20:55:00|13819.6|13817.4|13822.8|13816.8|13824.2|13819.8|13819.2|13816.3|573
1658264400000|2022-07-19 21:00:00|13822.9|13816.9|13821.8|13815.8|13823.9|13817.9|13819.2|13814.1|54
1658264700000|2022-07-19 21:05:00|13821.6|13815.6|13821.3|13815.5|13823|13817|13820.9|13814.9|74
1658265000000|2022-07-19 21:10:00|13821.1|13815.1|13820.9|13814.9|13822.7|13817|13820.1|13814.1|1078
1658265300000|2022-07-19 21:15:00|13821.1|13815.1|13820.1|13814.4|13821.7|13815.8|13819.2|13813.7|715
1658265600000|2022-07-19 21:20:00|13820.7|13814.7|13820.6|13815.8|13821.6|13816.2|13819.7|13814.2|1166
1658265900000|2022-07-19 21:25:00|13820|13815.9|13820.8|13816.8|13822.7|13817.2|13819.9|13815.1|876
1658266200000|2022-07-19 21:30:00|13821.6|13816.6|13821.5|13816.8|13822|13816.9|13820.7|13815.5|205
1658266500000|2022-07-19 21:35:00|13821.4|13816.7|13819.9|13815.1|13821.7|13816.8|13819.6|13815|244
1658266800000|2022-07-19 21:40:00|13819.8|13815.4|13820.2|13814.7|13820.7|13816.2|13819.4|13814.5|226
1658267100000|2022-07-19 21:45:00|13819.3|13815.1|13819.7|13815.8|13821.3|13816.7|13819|13814.6|335
1658267400000|2022-07-19 21:50:00|13819.6|13815.9|13819.9|13815.6|13820.9|13816.6|13819|13814.6|335
1658267700000|2022-07-19 21:55:00|13820|13815.7|13820.5|13816.5|13821.9|13816.9|13819.3|13814.7|340
1658268000000|2022-07-19 22:00:00|13820.4|13816.3|13820.4|13815.7|13824|13818.9|13819.1|13814.3|1669
1658268300000|2022-07-19 22:05:00|13820.1|13815.6|13820.6|13816.8|13821.2|13817.8|13818.3|13815.2|1225
1658268600000|2022-07-19 22:10:00|13820.5|13816.9|13818.7|13815.1|13820.6|13817.5|13817.1|13814.3|1683
1658268900000|2022-07-19 22:15:00|13818.9|13815|13816.2|13814.7|13818.9|13815.8|13816.1|13814|1742
1658269200000|2022-07-19 22:20:00|13816.3|13814.6|13816.3|13814.7|13817.4|13815.6|13815|13813.2|1139
1658269500000|2022-07-19 22:25:00|13816.1|13815.1|13815.6|13814.6|13816.7|13815.1|13815.4|13813.9|591
1658269800000|2022-07-19 22:30:00|13816|13814.3|13817|13815.4|13818.9|13817.9|13815.5|13814.1|790
1658270100000|2022-07-19 22:35:00|13817.1|13815.3|13817.3|13815.6|13818.3|13817|13816|13814.6|797
1658270400000|2022-07-19 22:40:00|13817.5|13815.4|13816.5|13814.9|13817.9|13816.1|13816.1|13814.2|604
1658270700000|2022-07-19 22:45:00|13816.6|13815.1|13817.2|13815.6|13817.6|13815.9|13816.3|13814.6|871
1658271000000|2022-07-19 22:50:00|13816.8|13815.8|13817.4|13815.4|13817.6|13816.1|13816.8|13815.1|391
1658271300000|2022-07-19 22:55:00|13817.3|13815.5|13817.9|13815.9|13819.4|13817.5|13817.1|13815.2|365
1658271600000|2022-07-19 23:00:00|13817.7|13816|13819.8|13818.2|13820.6|13819.1|13817.7|13815.9|789
1658271900000|2022-07-19 23:05:00|13819.9|13818|13822.3|13820.7|13822.5|13821.2|13819.6|13818|649
1658272200000|2022-07-19 23:10:00|13822.2|13821|13818.2|13817.2|13822.3|13821.2|13818.2|13816.8|908
1658272500000|2022-07-19 23:15:00|13818.3|13817.3|13818.7|13817|13820.3|13818.9|13814.9|13813.5|1012
1658272800000|2022-07-19 23:20:00|13818.8|13817.1|13818.2|13817.2|13820.6|13819.3|13814.5|13813.4|1340
1658273100000|2022-07-19 23:25:00|13818.1|13817.1|13821.6|13819.8|13822.1|13820.9|13815.6|13814.4|1056
1658273400000|2022-07-19 23:30:00|13821.7|13820|13819|13817.2|13823|13821.8|13817.8|13816.2|1135
1658273700000|2022-07-19 23:35:00|13818.8|13817.3|13817.4|13815.7|13820.8|13819.1|13816.4|13815.2|689
1658274000000|2022-07-19 23:40:00|13817.2|13815.9|13819.6|13818.6|13820.4|13818.8|13816.9|13815.5|670
1658274300000|2022-07-19 23:45:00|13820|13818.3|13823.3|13821.5|13823.3|13821.8|13818|13816.6|1132
1658274600000|2022-07-19 23:50:00|13823.2|13821.8|13821.6|13819.8|13824.9|13823.5|13820.4|13819.4|1101
1658274900000|2022-07-19 23:55:00|13821.7|13819.9|13820|13818.3|13822.5|13821|13817.6|13816.3|852
1658275200000|2022-07-20 00:00:00|13819.2|13818.2|13825.1|13824.1|13827.6|13826.3|13814.4|13813.6|1361
1658275500000|2022-07-20 00:05:00|13825|13824|13829.2|13828.2|13830.1|13829.1|13822.9|13821.7|654
1658275800000|2022-07-20 00:10:00|13829.1|13828.1|13835.2|13834.2|13837.9|13836.5|13828.5|13827.6|663
1658276100000|2022-07-20 00:15:00|13835.3|13834.3|13837.2|13836.2|13838|13837.1|13833.2|13832.3|705
1658276400000|2022-07-20 00:20:00|13837.1|13836.1|13827.1|13826.1|13837.1|13836.1|13826.1|13825.2|1085
1658276700000|2022-07-20 00:25:00|13827.2|13826.2|13830.5|13829.5|13832.5|13831.7|13825.9|13825|860
1658277000000|2022-07-20 00:30:00|13830.3|13829.6|13833|13832|13836.3|13835.5|13830.3|13829.4|653
1658277300000|2022-07-20 00:35:00|13832.9|13831.9|13832.2|13831.2|13833.2|13832.4|13830.7|13829.7|467
1658277600000|2022-07-20 00:40:00|13832.5|13831|13828.9|13827.9|13834.7|13833.7|13828.1|13827.1|600
1658277900000|2022-07-20 00:45:00|13828.8|13827.8|13829.1|13828.1|13832.1|13830.9|13826.2|13825.2|676
1658278200000|2022-07-20 00:50:00|13829.2|13828.2|13813.3|13811.7|13830.8|13830.1|13809.5|13807.8|1556
1658278500000|2022-07-20 00:55:00|13813.1|13811.6|13815.8|13814.8|13817.8|13816.8|13811.4|13810.2|1141
1658278800000|2022-07-20 01:00:00|13815.9|13814.9|13813.6|13812.6|13818.5|13817.5|13811.6|13810.6|854
1658279100000|2022-07-20 01:05:00|13813.7|13812.7|13814.1|13813.1|13816.4|13815.7|13813.6|13812.6|705
1658279400000|2022-07-20 01:10:00|13814.2|13813.2|13817.7|13816.7|13821.7|13820.8|13814.1|13813.2|682
1658279700000|2022-07-20 01:15:00|13817.8|13816.8|13803.4|13802.7|13820.4|13819.5|13801.2|13800.2|700
1658280000000|2022-07-20 01:20:00|13803.5|13802.4|13804.8|13803.8|13806.2|13805.5|13801.3|13800.4|947
1658280300000|2022-07-20 01:25:00|13804.6|13803.9|13798.7|13798|13806.3|13805.3|13795|13794|903
1658280600000|2022-07-20 01:30:00|13798.5|13797.8|13793.8|13792.8|13802.2|13801.2|13792.2|13791.2|620
1658280900000|2022-07-20 01:35:00|13794.4|13793.4|13797.3|13796.6|13798|13797|13794|13793.1|543
1658281200000|2022-07-20 01:40:00|13797.4|13796.4|13802.1|13801.1|13803.2|13802.2|13797.1|13796.2|559
1658281500000|2022-07-20 01:45:00|13802.2|13801.2|13799.2|13798.2|13803.5|13802.6|13799.2|13798.2|485
1658281800000|2022-07-20 01:50:00|13799.3|13798.3|13803.2|13802.5|13803.2|13802.5|13798.1|13797.3|536
1658282100000|2022-07-20 01:55:00|13803.3|13802.6|13806.2|13805.2|13807|13806.2|13802.9|13802|579
1658282400000|2022-07-20 02:00:00|13806.1|13805.1|13809.8|13808.8|13810.5|13809.5|13804.8|13803.9|676
1658282700000|2022-07-20 02:05:00|13810.2|13809.1|13812.8|13811.8|13814.1|13813.1|13806.6|13805.9|613
1658283000000|2022-07-20 02:10:00|13812.9|13811.9|13807.5|13806.5|13813.4|13812.4|13807.3|13806.3|536
1658283300000|2022-07-20 02:15:00|13807.4|13806.4|13809.7|13808.7|13810.1|13809.3|13806.3|13805.3|487
1658283600000|2022-07-20 02:20:00|13809.8|13808.8|13811.2|13810.2|13812.7|13811.7|13809.3|13808.3|527
1658283900000|2022-07-20 02:25:00|13811.3|13810.3|13813.7|13812.7|13815.5|13814.7|13810.9|13810|517
1658284200000|2022-07-20 02:30:00|13813.8|13812.8|13815.5|13814.5|13816.5|13815.3|13813|13812|411
1658284500000|2022-07-20 02:35:00|13815.7|13814.7|13819.4|13818.4|13823|13822.2|13815.5|13814.7|525
1658284800000|2022-07-20 02:40:00|13819.3|13818.3|13816.1|13815.1|13819.9|13818.9|13813.8|13813|365
1658285100000|2022-07-20 02:45:00|13816.2|13815.2|13814.4|13813.4|13817.2|13816.2|13812.9|13812|486
1658285400000|2022-07-20 02:50:00|13814.3|13813.3|13812.3|13811.6|13814.8|13814.1|13811.1|13810.4|437
1658285700000|2022-07-20 02:55:00|13812.2|13811.5|13812.2|13811.2|13812.5|13811.7|13808.3|13807.4|396
1658286000000|2022-07-20 03:00:00|13812.1|13811.1|13810.7|13809.7|13812.6|13811.7|13809.2|13808.2|263
1658286300000|2022-07-20 03:05:00|13810.6|13809.6|13814.5|13813.5|13818.6|13817.7|13810.4|13809.4|484
1658286600000|2022-07-20 03:10:00|13814.6|13813.6|13811.3|13810.3|13815|13814.2|13810.8|13809.9|333
1658286900000|2022-07-20 03:15:00|13811.4|13810.4|13812.1|13811.1|13813.2|13812.3|13808.9|13808|429
1658287200000|2022-07-20 03:20:00|13812.2|13811.2|13811.3|13810.6|13812.9|13812|13810.1|13809.1|408
1658287500000|2022-07-20 03:25:00|13811.2|13810.5|13809.8|13809.1|13812.2|13811.2|13809.6|13808.7|346
1658287800000|2022-07-20 03:30:00|13809.9|13809.2|13807.8|13806.8|13811|13810.3|13807.4|13806.7|351
1658288100000|2022-07-20 03:35:00|13807.7|13806.7|13807.1|13806.1|13808.5|13807.7|13806.8|13805.9|479
1658288400000|2022-07-20 03:40:00|13807.4|13806.7|13806|13805|13808.1|13807.2|13804.6|13803.6|261
1658288700000|2022-07-20 03:45:00|13805.9|13804.9|13806.8|13806.1|13807.2|13806.3|13805.3|13804.4|251
1658289000000|2022-07-20 03:50:00|13806.9|13806.2|13809.1|13808.1|13811.2|13810.2|13806.8|13806|358
1658289300000|2022-07-20 03:55:00|13809.2|13808.2|13810.1|13809.1|13811.2|13810.2|13809.2|13808.2|392
1658289600000|2022-07-20 04:00:00|13810.2|13809.2|13808|13807.3|13811.7|13811|13807.8|13807|448
1658289900000|2022-07-20 04:05:00|13808.1|13807.4|13809|13808.3|13809.2|13808.3|13808.1|13807.1|188
1658290200000|2022-07-20 04:10:00|13809.1|13808.1|13808|13807|13809.2|13808.2|13805.6|13804.6|239
1658290500000|2022-07-20 04:15:00|13808.1|13807.1|13803.3|13802.3|13808.1|13807.1|13802.6|13801.6|644
1658290800000|2022-07-20 04:20:00|13803.4|13802.4|13801.2|13800.2|13804|13803|13800.6|13799.2|544
1658291100000|2022-07-20 04:25:00|13801.3|13800.3|13803.8|13803.1|13804.1|13803.2|13800.1|13799.3|474
1658291400000|2022-07-20 04:30:00|13804.1|13803.2|13802.9|13802.2|13806.7|13806|13801.8|13801|370
1658291700000|2022-07-20 04:35:00|13803.1|13802.4|13804.7|13803.7|13805.1|13804.2|13802.7|13801.9|331
1658292000000|2022-07-20 04:40:00|13804.8|13803.8|13803|13802|13805.5|13804.6|13802.9|13802|191
1658292300000|2022-07-20 04:45:00|13802.8|13802.1|13801.3|13800.3|13805|13804.3|13800.5|13799.7|245
1658292600000|2022-07-20 04:50:00|13801.2|13800.2|13798|13797|13801.4|13800.6|13797.5|13796.7|342
1658292900000|2022-07-20 04:55:00|13798.1|13797.1|13800|13799|13800.2|13799.3|13796.7|13795.8|303
1658293200000|2022-07-20 05:00:00|13800.1|13799.1|13796.7|13795.7|13800.2|13799.2|13795.9|13795.1|525
1658293500000|2022-07-20 05:05:00|13796.6|13795.6|13797.1|13796.4|13800.3|13799.6|13795.5|13794.8|375
1658293800000|2022-07-20 05:10:00|13797|13796.3|13792.5|13791.5|13798.6|13797.6|13790.6|13789.6|562
1658294100000|2022-07-20 05:15:00|13792.3|13791.6|13795.5|13794.5|13795.5|13794.6|13791.8|13790.9|335
1658294400000|2022-07-20 05:20:00|13795.4|13794.4|13798.8|13797.8|13800.6|13799.9|13794.7|13793.9|481
1658294700000|2022-07-20 05:25:00|13798.9|13797.9|13798.8|13797.8|13799.9|13798.9|13796.7|13795.8|401
1658295000000|2022-07-20 05:30:00|13798.7|13797.7|13796.6|13795.6|13798.8|13797.8|13794.6|13793.8|500
1658295300000|2022-07-20 05:35:00|13796.5|13795.5|13797.7|13797|13798.3|13797.3|13796.5|13795.5|350
1658295600000|2022-07-20 05:40:00|13797.6|13796.9|13800.6|13799.6|13800.7|13800|13796.6|13795.9|434
1658295900000|2022-07-20 05:45:00|13800.5|13799.5|13802.1|13801.1|13802.5|13801.5|13797.3|13796.5|577
1658296200000|2022-07-20 05:50:00|13802.2|13801.2|13807.3|13806.6|13807.5|13806.6|13801.5|13800.7|540
1658296500000|2022-07-20 05:55:00|13807.4|13806.7|13808.6|13807.4|13812.5|13811.3|13807.4|13806.7|715
1658296800000|2022-07-20 06:00:00|13808.7|13807.5|13808.1|13807.1|13811.3|13810.1|13805.7|13804.6|904
1658297100000|2022-07-20 06:05:00|13807.9|13806.9|13813.9|13812.9|13815.7|13814.7|13807.7|13806.6|655
1658297400000|2022-07-20 06:10:00|13813.8|13812.8|13816.6|13815.6|13817.6|13816.7|13813.1|13812.1|466
1658297700000|2022-07-20 06:15:00|13816.4|13815.7|13820.7|13819.7|13821.9|13821.2|13814.6|13813.6|609
1658298000000|2022-07-20 06:20:00|13820.8|13819.8|13817.7|13816.7|13820.8|13819.8|13815.3|13814.6|587
1658298300000|2022-07-20 06:25:00|13817.6|13816.9|13822.6|13821.6|13822.7|13821.7|13817.6|13816.7|461
1658298600000|2022-07-20 06:30:00|13823.2|13822.2|13829.5|13828.5|13830.3|13829.3|13821.8|13820.9|730
1658298900000|2022-07-20 06:35:00|13829.6|13828.8|13828.6|13827.9|13834|13833|13826.7|13826|730
1658299200000|2022-07-20 06:40:00|13828.5|13827.8|13824.2|13823.5|13828.6|13827.8|13822.6|13821.6|670
1658299500000|2022-07-20 06:45:00|13824.1|13823.4|13822.8|13821.8|13825.7|13824.7|13822.6|13821.7|561
1658299800000|2022-07-20 06:50:00|13823|13822|13818.4|13817.4|13824|13823|13817.8|13816.8|690
1658300100000|2022-07-20 06:55:00|13818.8|13817.8|13818.3|13817.3|13819.7|13818.7|13816.2|13815.2|725
1658300400000|2022-07-20 07:00:00|13818.2|13817.2|13814.7|13813.7|13819.6|13818.6|13812.4|13811.5|799
1658300700000|2022-07-20 07:05:00|13814.6|13813.6|13807.2|13806.5|13817.6|13816.7|13807|13806.2|842
1658301000000|2022-07-20 07:10:00|13807.3|13806.6|13809.6|13808.9|13812|13811|13805.6|13804.9|740
1658301300000|2022-07-20 07:15:00|13809.5|13808.8|13817.6|13816.9|13821.3|13820.3|13807.1|13806.3|793
1658301600000|2022-07-20 07:20:00|13817.8|13817.1|13814.1|13813.4|13818.5|13817.7|13813.7|13813|848
1658301900000|2022-07-20 07:25:00|13814.7|13813.7|13815.8|13814.8|13816.9|13815.9|13811.9|13811|851
1658302200000|2022-07-20 07:30:00|13815.7|13814.7|13807.1|13806.1|13816.3|13815.4|13805.8|13804.9|959
1658302500000|2022-07-20 07:35:00|13807|13806|13811.4|13810.4|13812.1|13811.2|13807|13806|836
1658302800000|2022-07-20 07:40:00|13811.5|13810.5|13812.6|13811.6|13816.4|13815.4|13808.3|13807.4|646
1658303100000|2022-07-20 07:45:00|13812.5|13811.5|13815.6|13814.6|13816.4|13815.4|13806.1|13805.1|925
1658303400000|2022-07-20 07:50:00|13815.4|13814.7|13817.5|13816.5|13819.4|13818.6|13814.8|13813.6|821
1658303700000|2022-07-20 07:55:00|13817.6|13816.6|13813.8|13812.8|13817.7|13816.7|13811.9|13810.9|893
1658304000000|2022-07-20 08:00:00|13813.7|13812.7|13816.7|13815.7|13817.3|13816.3|13810.1|13809.1|1095
1658304300000|2022-07-20 08:05:00|13816.8|13815.8|13813.5|13812.5|13817.5|13816.7|13809.3|13808.3|693
1658304600000|2022-07-20 08:10:00|13813.3|13812.3|13818.1|13817.1|13819.5|13818.5|13810.3|13809.3|836
1658304900000|2022-07-20 08:15:00|13818|13817|13819.2|13818.5|13820.7|13819.9|13815.6|13814.9|671
1658305200000|2022-07-20 08:20:00|13819.5|13819|13814.3|13813.3|13820|13819.1|13814.1|13813.1|639
1658305500000|2022-07-20 08:25:00|13814.1|13813.1|13819|13818|13819.6|13818.7|13813.8|13813|603
1658305800000|2022-07-20 08:30:00|13818.9|13817.9|13821.1|13820.4|13821.9|13820.7|13817.3|13816.4|632
1658306100000|2022-07-20 08:35:00|13821.2|13820.5|13824.6|13823.6|13825.6|13824.8|13820.5|13819.6|704
1658306400000|2022-07-20 08:40:00|13824.4|13823.4|13826.6|13825.9|13826.9|13826|13821.4|13820.6|714
1658306700000|2022-07-20 08:45:00|13826.7|13826|13824.6|13823.6|13827.3|13826.5|13824.2|13823.1|682
1658307000000|2022-07-20 08:50:00|13824.7|13823.7|13821.8|13820.8|13824.7|13823.7|13820.6|13819.7|582
1658307300000|2022-07-20 08:55:00|13821.9|13820.9|13825.9|13825.2|13826.4|13825.6|13821.6|13820.8|558
1658307600000|2022-07-20 09:00:00|13825.6|13824.9|13819.2|13818.2|13825.7|13825|13818.7|13818|610
1658307900000|2022-07-20 09:05:00|13819.1|13818.1|13817.8|13817.1|13819.2|13818.2|13816.4|13815.4|371
1658308200000|2022-07-20 09:10:00|13817.9|13817.2|13817.4|13816.4|13819.8|13818.8|13817.3|13816.3|342
1658308500000|2022-07-20 09:15:00|13817.5|13816.5|13813.8|13812.8|13818.9|13817.9|13813.2|13812.4|599
1658308800000|2022-07-20 09:20:00|13813.9|13812.9|13812.7|13812|13816.8|13815.8|13812.6|13811.8|526
1658309100000|2022-07-20 09:25:00|13812.6|13811.9|13812|13811|13814.7|13813.8|13811.4|13810.4|583
1658309400000|2022-07-20 09:30:00|13811.9|13810.9|13810.6|13809.9|13812.5|13811.5|13808.7|13807.8|389
1658309700000|2022-07-20 09:35:00|13810.5|13809.8|13810.9|13809.9|13811|13810.1|13807.9|13806.9|460
1658310000000|2022-07-20 09:40:00|13811|13810|13814.4|13813.4|13814.6|13813.8|13810.8|13809.8|494
1658310300000|2022-07-20 09:45:00|13814.5|13813.5|13812.8|13812.1|13814.5|13813.6|13811.3|13810.6|396
1658310600000|2022-07-20 09:50:00|13812.9|13812.2|13816.9|13815.9|13817.9|13816.9|13812.8|13811.9|537
1658310900000|2022-07-20 09:55:00|13816.8|13816.1|13816|13815|13817.6|13816.9|13814.8|13814|485
1658311200000|2022-07-20 10:00:00|13816.1|13815.1|13818.7|13818|13820|13819.2|13816|13815|551
1658311500000|2022-07-20 10:05:00|13818.9|13817.9|13817.1|13816.1|13819|13818.2|13815.7|13815|482
1658311800000|2022-07-20 10:10:00|13817.2|13816.2|13821.2|13820.2|13824|13823|13816.6|13815.9|634
1658312100000|2022-07-20 10:15:00|13821.1|13820.1|13822.5|13821.5|13826|13825|13820.1|13819.1|449
1658312400000|2022-07-20 10:20:00|13822.4|13821.4|13820.5|13819.8|13823.4|13822.5|13820|13819.3|523
1658312700000|2022-07-20 10:25:00|13820.4|13819.7|13818.8|13817.8|13822.2|13821.5|13816.9|13816.1|601
1658313000000|2022-07-20 10:30:00|13818.7|13817.7|13816.3|13815.3|13820.7|13819.5|13815.1|13814.1|801
1658313300000|2022-07-20 10:35:00|13816.2|13815.2|13818.8|13817.8|13820.2|13819.2|13812|13811|929
1658313600000|2022-07-20 10:40:00|13818.7|13817.7|13818.4|13817.7|13822.8|13821.8|13817.8|13816.9|779
1658313900000|2022-07-20 10:45:00|13818.7|13817.8|13822|13821|13825.7|13824.7|13818.6|13817.7|989
1658314200000|2022-07-20 10:50:00|13821.9|13820.9|13821.6|13820.6|13824|13823.1|13819.5|13818.6|706
1658314500000|2022-07-20 10:55:00|13821.5|13820.5|13819.5|13818.5|13821.7|13820.7|13818.4|13817.4|614
1658314800000|2022-07-20 11:00:00|13819.2|13818.2|13822.4|13821.4|13825.3|13824.4|13819.2|13818.2|666
1658315100000|2022-07-20 11:05:00|13822.5|13821.5|13817.2|13816.2|13823.1|13822.2|13816.6|13815.7|641
1658315400000|2022-07-20 11:10:00|13817.4|13816.7|13814.7|13813.7|13819.6|13818.6|13814.5|13813.6|585
1658315700000|2022-07-20 11:15:00|13814.8|13813.8|13810.2|13809.2|13814.8|13814|13809.2|13808.5|540
1658316000000|2022-07-20 11:20:00|13810.1|13809.1|13811.4|13810.7|13811.6|13810.9|13807.6|13806.8|698
1658316300000|2022-07-20 11:25:00|13811.7|13811|13809.9|13809.2|13811.8|13811|13808.1|13807.2|748
1658316600000|2022-07-20 11:30:00|13810|13809.3|13813.4|13812.4|13813.4|13812.4|13808.3|13807.6|694
1658316900000|2022-07-20 11:35:00|13813.5|13812.5|13816.9|13815.9|13818.2|13817.2|13813.4|13812.4|717
1658317200000|2022-07-20 11:40:00|13816.8|13815.8|13819.9|13818.9|13821.3|13820.3|13816.2|13815.3|610
1658317500000|2022-07-20 11:45:00|13820|13819|13820.5|13819.5|13821.9|13820.9|13817.8|13817.1|615
1658317800000|2022-07-20 11:50:00|13820.4|13819.4|13821.3|13820.6|13821.6|13820.8|13818.9|13818|758
1658318100000|2022-07-20 11:55:00|13821.2|13820.5|13815|13814.3|13821.6|13820.9|13813.7|13812.7|696
1658318400000|2022-07-20 12:00:00|13815.1|13814.4|13819.6|13818.6|13819.7|13818.7|13813.5|13812.7|657
1658318700000|2022-07-20 12:05:00|13819.5|13818.5|13820|13819.3|13822.8|13822|13818.6|13817.6|644
1658319000000|2022-07-20 12:10:00|13820.1|13819.4|13817.5|13816.8|13821.9|13821.2|13817.4|13816.5|655
1658319300000|2022-07-20 12:15:00|13817.4|13816.7|13820.7|13820|13820.7|13820|13816.5|13815.6|510
1658319600000|2022-07-20 12:20:00|13820.5|13819.7|13813.7|13812.7|13821.4|13820.6|13811.5|13810.8|1052
1658319900000|2022-07-20 12:25:00|13813.8|13812.8|13817.6|13816.9|13818.6|13817.6|13810.2|13809.2|711
1658320200000|2022-07-20 12:30:00|13817.7|13817|13813.8|13813.1|13817.7|13817|13810.2|13809.3|933
1658320500000|2022-07-20 12:35:00|13813.9|13813.2|13804.9|13804.2|13814.1|13813.2|13804.5|13803.8|999
1658320800000|2022-07-20 12:40:00|13805|13804.3|13812.2|13811.5|13812.2|13811.5|13804.9|13804.2|855
1658321100000|2022-07-20 12:45:00|13812.3|13811.6|13814.7|13814|13815.3|13814.6|13810.1|13809.3|753
1658321400000|2022-07-20 12:50:00|13814.8|13814.1|13808.6|13807.6|13815.6|13814.6|13806.2|13805.4|1229
1658321700000|2022-07-20 12:55:00|13808.7|13807.7|13807|13806.3|13809|13808.1|13805.8|13805.1|750
1658322000000|2022-07-20 13:00:00|13807.1|13806.4|13801.3|13800.3|13807.3|13806.5|13796.7|13795.9|988
1658322300000|2022-07-20 13:05:00|13801.2|13800.2|13802.9|13801.9|13802.9|13801.9|13797.2|13796.5|815
1658322600000|2022-07-20 13:10:00|13802.8|13801.8|13804.9|13803.9|13808.5|13807.5|13802.7|13801.4|747
1658322900000|2022-07-20 13:15:00|13805|13804|13802.9|13801.9|13805.5|13804.5|13799|13798|796
1658323200000|2022-07-20 13:20:00|13802.8|13801.8|13805.4|13804.4|13806.8|13805.8|13800.5|13799.8|852
1658323500000|2022-07-20 13:25:00|13805|13804.3|13804.8|13803.8|13809.5|13808.6|13804.1|13803.1|847
1658323800000|2022-07-20 13:30:00|13804.7|13803.7|13809.8|13808.8|13811.3|13810.4|13801.6|13800.8|1030
1658324100000|2022-07-20 13:35:00|13809.7|13809|13809.1|13808.4|13810.2|13809.3|13804.6|13803.6|804
1658324400000|2022-07-20 13:40:00|13808.7|13808|13805.4|13804.4|13810.4|13809.6|13805.4|13804.4|716
1658324700000|2022-07-20 13:45:00|13805.2|13804.2|13806.6|13805.6|13810.4|13809.4|13804.6|13803.9|829
1658325000000|2022-07-20 13:50:00|13806.7|13805.7|13811|13810|13815|13814|13806|13805.2|839
1658325300000|2022-07-20 13:55:00|13810.9|13809.9|13809.6|13807.8|13811.2|13810.2|13805.2|13803.8|957
1658325600000|2022-07-20 14:00:00|13809.3|13807.9|13808.4|13807.4|13809.5|13808.5|13803.4|13802.4|961
1658325900000|2022-07-20 14:05:00|13808.9|13808.2|13815.6|13814.6|13816.9|13815.9|13808.7|13807.7|888
1658326200000|2022-07-20 14:10:00|13815.8|13814.8|13815.8|13814.8|13818.8|13817.8|13814.5|13813.5|886
1658326500000|2022-07-20 14:15:00|13815.9|13814.9|13816.5|13815.5|13819.8|13819|13815|13814|786
1658326800000|2022-07-20 14:20:00|13816.6|13815.6|13818.5|13817.5|13819.6|13818.7|13814.5|13813.7|947
1658327100000|2022-07-20 14:25:00|13818.6|13817.6|13820.4|13819.4|13821.2|13820.3|13817.6|13816.6|884
1658327400000|2022-07-20 14:30:00|13820.5|13819.5|13817.4|13816.4|13821.6|13820.6|13816.3|13815.3|833
1658327700000|2022-07-20 14:35:00|13817.1|13816.1|13820.3|13819.6|13821.7|13820.7|13816|13815|723
1658328000000|2022-07-20 14:40:00|13820.4|13819.7|13817.9|13817.2|13823.6|13822.7|13816.9|13816|759
1658328300000|2022-07-20 14:45:00|13817.8|13817.1|13814.2|13813.2|13818.8|13817.9|13811.9|13811|628
1658328600000|2022-07-20 14:50:00|13814.4|13813.7|13811.3|13810.6|13816.7|13815.8|13809.5|13808.8|765
1658328900000|2022-07-20 14:55:00|13811.4|13810.7|13809.9|13808.9|13815.9|13815.1|13807.6|13806.9|947
1658329200000|2022-07-20 15:00:00|13809.8|13809.1|13809.3|13808.6|13810|13809.1|13805|13804.1|948
1658329500000|2022-07-20 15:05:00|13809.2|13808.5|13809.1|13808.1|13811|13810|13807.1|13806.1|709
1658329800000|2022-07-20 15:10:00|13808.9|13807.9|13810|13809|13810.7|13810|13808.1|13807.2|597
1658330100000|2022-07-20 15:15:00|13809.8|13808.8|13808.2|13807.2|13810.9|13809.9|13807.9|13806.9|592
1658330400000|2022-07-20 15:20:00|13808.3|13807.3|13803.2|13802.2|13808.3|13807.3|13802.7|13801.9|600
1658330700000|2022-07-20 15:25:00|13803.3|13802.3|13809.1|13808.1|13809.5|13808.6|13802.8|13802|618
1658331000000|2022-07-20 15:30:00|13808.9|13807.9|13814.5|13813.8|13815.7|13814.8|13806.6|13805.6|709
1658331300000|2022-07-20 15:35:00|13814.6|13813.9|13814.8|13813.8|13816.5|13815.4|13813.5|13812.6|478
1658331600000|2022-07-20 15:40:00|13814.9|13813.9|13813.7|13813|13816.9|13815.9|13812.8|13811.9|596
1658331900000|2022-07-20 15:45:00|13814|13813.1|13815.7|13815|13816.7|13816|13813.8|13812.8|406
1658332200000|2022-07-20 15:50:00|13815.6|13814.9|13818.3|13817.6|13818.3|13817.6|13814.4|13813.7|560
1658332500000|2022-07-20 15:55:00|13818.4|13817.7|13817.8|13816.8|13819.5|13818.8|13817.3|13816.6|478
1658332800000|2022-07-20 16:00:00|13817.7|13817|13821.3|13820.6|13821.5|13820.7|13816.6|13815.6|512
1658333100000|2022-07-20 16:05:00|13821.2|13820.5|13821.1|13820.4|13821.5|13820.7|13818.2|13817.4|522
1658333400000|2022-07-20 16:10:00|13820.9|13820.2|13820.3|13819.6|13821.2|13820.5|13819.3|13818.4|245
1658333700000|2022-07-20 16:15:00|13820.6|13819.9|13824.1|13823.1|13824.1|13823.3|13820.5|13819.8|271
1658334000000|2022-07-20 16:20:00|13824|13823.3|13823.2|13822.5|13824.4|13823.5|13822|13821|411
1658334300000|2022-07-20 16:25:00|13823.1|13822.4|13821.6|13820.6|13824.1|13823.4|13820.5|13819.7|391
1658334600000|2022-07-20 16:30:00|13821.7|13820.7|13823.9|13823.2|13824.3|13823.3|13820.9|13820.1|496
1658334900000|2022-07-20 16:35:00|13824.2|13823.4|13824|13823|13826.2|13825.2|13823.7|13822.7|511
1658335200000|2022-07-20 16:40:00|13824.2|13823.5|13822.9|13822.2|13826.1|13825.3|13822.9|13821.9|591
1658335500000|2022-07-20 16:45:00|13823.8|13823.1|13828.1|13827.1|13828.4|13827.6|13823.5|13822.5|528
1658335800000|2022-07-20 16:50:00|13828|13827.3|13825.8|13825.1|13828.3|13827.5|13824.7|13823.8|357
1658336100000|2022-07-20 16:55:00|13825.7|13825|13826|13825|13827.2|13826.5|13825|13824.1|418
1658336400000|2022-07-20 17:00:00|13825.9|13825.2|13823.3|13822.3|13827|13826.2|13819.6|13818.6|1079
1658336700000|2022-07-20 17:05:00|13823.8|13822.8|13822.5|13821.5|13824.6|13823.8|13820.3|13819.3|876
1658337000000|2022-07-20 17:10:00|13822.3|13821.3|13819.4|13818.4|13822.5|13821.8|13818.2|13817.3|850
1658337300000|2022-07-20 17:15:00|13819.5|13818.5|13820.6|13819.6|13821.7|13820.9|13818.7|13817.8|718
1658337600000|2022-07-20 17:20:00|13820.5|13819.5|13820.5|13819.5|13821.6|13820.6|13819.2|13818.5|462
1658337900000|2022-07-20 17:25:00|13820.4|13819.4|13822.4|13821.7|13822.9|13822|13820|13819|568
1658338200000|2022-07-20 17:30:00|13822.5|13821.5|13823.4|13822.7|13824.7|13823.7|13822.5|13821.5|552
1658338500000|2022-07-20 17:35:00|13823.7|13822.6|13827.9|13827.2|13828.2|13827.5|13823.2|13822.4|544
1658338800000|2022-07-20 17:40:00|13828|13827.3|13825.6|13824.6|13828.3|13827.5|13825.2|13824.1|571
1658339100000|2022-07-20 17:45:00|13825.7|13824.7|13827.2|13826.5|13827.4|13826.7|13825.6|13824.6|352
1658339400000|2022-07-20 17:50:00|13827.1|13826.4|13828.2|13827.5|13828.4|13827.6|13826.7|13825.7|452
1658339700000|2022-07-20 17:55:00|13828.1|13827.4|13827.8|13826.8|13828.6|13827.9|13827.5|13826.8|481
1658340000000|2022-07-20 18:00:00|13827.7|13826.7|13828.1|13827.4|13828.3|13827.5|13826.9|13826.2|503
1658340300000|2022-07-20 18:05:00|13828|13827.3|13827.9|13827.2|13828.4|13827.7|13826.9|13826|422
1658340600000|2022-07-20 18:10:00|13828|13827.3|13827.2|13826.2|13828.2|13827.5|13826.4|13825.7|497
1658340900000|2022-07-20 18:15:00|13827.1|13826.5|13826.1|13825.4|13827.2|13826.5|13825.3|13824.4|382
1658341200000|2022-07-20 18:20:00|13826|13825.3|13827.5|13826.5|13828|13827.2|13825.7|13825|399
1658341500000|2022-07-20 18:25:00|13827.6|13826.6|13827.6|13826.6|13829.5|13828.8|13827.1|13826.4|422
1658341800000|2022-07-20 18:30:00|13827.5|13826.5|13825.2|13824.5|13827.9|13827.2|13824.9|13824.1|497
1658342100000|2022-07-20 18:35:00|13825.3|13824.6|13826.3|13825.3|13826.3|13825.6|13824.5|13823.6|415
1658342400000|2022-07-20 18:40:00|13826.6|13825.6|13826.5|13825.5|13827.3|13826.3|13825.5|13824.5|424
1658342700000|2022-07-20 18:45:00|13826.4|13825.4|13824|13823|13826.7|13825.7|13823.6|13822.6|361
1658343000000|2022-07-20 18:50:00|13823.9|13822.9|13825.1|13824.4|13825.4|13824.6|13823.7|13822.8|389
1658343300000|2022-07-20 18:55:00|13825.2|13824.5|13826.1|13825.4|13826.2|13825.4|13824.9|13824.1|402
1658343600000|2022-07-20 19:00:00|13826|13825.3|13824.4|13823.4|13826.2|13825.5|13824.3|13823.1|330
1658343900000|2022-07-20 19:05:00|13824.5|13823.5|13824.3|13823.3|13825|13823.8|13823.8|13822.9|409
1658344200000|2022-07-20 19:10:00|13824.4|13823.4|13826.2|13825.2|13826.8|13825.4|13824.3|13823.2|340
1658344500000|2022-07-20 19:15:00|13826.4|13825.4|13828.9|13827.9|13829.9|13828.9|13826.2|13825.2|319
1658344800000|2022-07-20 19:20:00|13829|13828|13827.2|13826.2|13829.1|13828.2|13827|13826|195
1658345100000|2022-07-20 19:25:00|13827.1|13826.4|13827.2|13826.2|13828.1|13827.2|13826.9|13826|145
1658345400000|2022-07-20 19:30:00|13827.3|13826.3|13825.1|13824.1|13827.4|13826.5|13824.8|13823.9|252
1658345700000|2022-07-20 19:35:00|13824.8|13823.8|13824.3|13823.3|13825.7|13825|13824|13823.1|279
1658346000000|2022-07-20 19:40:00|13824.2|13823.2|13825.9|13825.2|13826.2|13825.3|13824|13823.1|325
1658346300000|2022-07-20 19:45:00|13826|13825.3|13826.9|13825.9|13827.1|13826.3|13825.8|13824.9|332
1658346600000|2022-07-20 19:50:00|13826.8|13825.8|13824.9|13824.2|13826.9|13826.1|13824.1|13822.6|483
1658346900000|2022-07-20 19:55:00|13825|13824|13822.1|13821.1|13825.1|13824.3|13821.4|13820.5|585
1658347200000|2022-07-20 20:00:00|13822.2|13821.2|13824.4|13823.4|13826.4|13825.3|13821.8|13820.9|354
1658347500000|2022-07-20 20:05:00|13824.3|13823.3|13828|13827|13828.6|13827.3|13824.3|13823.3|281
1658347800000|2022-07-20 20:10:00|13828.3|13826.8|13828.3|13827.3|13828.6|13827.5|13826.7|13825.7|260
1658348100000|2022-07-20 20:15:00|13828.6|13827.6|13828.4|13827.4|13829.7|13828.3|13828.1|13826.9|220
1658348400000|2022-07-20 20:20:00|13828.6|13827.6|13829.2|13828.2|13829.3|13828.3|13827.8|13826.8|238
1658348700000|2022-07-20 20:25:00|13829.1|13828.1|13827|13826.3|13829.3|13828.3|13827|13826.2|110
1658349000000|2022-07-20 20:30:00|13827.4|13826.4|13828|13827|13828.8|13827.5|13826.1|13825.1|178
1658349300000|2022-07-20 20:35:00|13828.1|13827.1|13828.8|13827.8|13829.1|13828.1|13827.8|13826.9|286
1658349600000|2022-07-20 20:40:00|13828.7|13827.7|13830.6|13829.6|13831.3|13830.3|13828.2|13827|255
1658349900000|2022-07-20 20:45:00|13830.5|13829.5|13828|13827|13830.8|13829.6|13827.8|13826.6|557
1658350200000|2022-07-20 20:50:00|13828.1|13827.1|13828.7|13826.8|13830.4|13828.8|13827.2|13825.4|681
1658350500000|2022-07-20 20:55:00|13828.8|13826.6|13826.4|13820.4|13832|13827.7|13826.1|13820.4|639
1658350800000|2022-07-20 21:00:00|13826.9|13820.9|13828.7|13822.7|13829.1|13823.1|13823|13817|59
1658351100000|2022-07-20 21:05:00|13828.6|13822.6|13827.6|13822.3|13829.2|13823.2|13824.5|13818.5|242
1658351400000|2022-07-20 21:10:00|13828|13822|13827.2|13822.6|13828.3|13823|13826.7|13821.7|1086
1658351700000|2022-07-20 21:15:00|13827.4|13822.7|13827.4|13822.5|13828.1|13824|13825.6|13821.5|1055
1658352000000|2022-07-20 21:20:00|13827.5|13822.4|13826.9|13823|13827.6|13823.3|13826.4|13822.4|218
1658352300000|2022-07-20 21:25:00|13827.2|13822.8|13826.9|13823|13827.6|13823.3|13826.6|13822.7|124
1658352600000|2022-07-20 21:30:00|13826.8|13822.9|13826.8|13823.1|13827.4|13823.4|13825.7|13822.4|169
1658352900000|2022-07-20 21:35:00|13826.7|13823.4|13826.9|13823.7|13827.9|13824.6|13826.7|13822.7|143
1658353200000|2022-07-20 21:40:00|13826.8|13823.6|13826.5|13823.5|13827.2|13823.8|13825.9|13822.9|199
1658353500000|2022-07-20 21:45:00|13826.4|13823.4|13826.7|13823.8|13827.1|13824|13826.2|13823|294
1658353800000|2022-07-20 21:50:00|13826.8|13823.7|13826.6|13823.8|13827.4|13824|13826.2|13823.5|192
1658354100000|2022-07-20 21:55:00|13826.5|13823.6|13826.3|13823.5|13827.3|13824.2|13826.1|13822.7|295
1658354400000|2022-07-20 22:00:00|13826.2|13823.3|13824.9|13822.7|13826.9|13824.3|13824|13822.4|1269
1658354700000|2022-07-20 22:05:00|13825|13822.8|13824.1|13821.7|13825.7|13823.1|13823.4|13821.2|1193
1658355000000|2022-07-20 22:10:00|13824|13821.8|13822.4|13820.3|13824.3|13821.9|13822|13820.1|1292
1658355300000|2022-07-20 22:15:00|13822.5|13820.5|13823.2|13821.4|13823.5|13822.1|13821.9|13820.1|1066
1658355600000|2022-07-20 22:20:00|13823.3|13821.3|13825.7|13823.6|13826.1|13824.7|13823|13821.3|882
1658355900000|2022-07-20 22:25:00|13825.6|13823.8|13825.7|13824.7|13827.1|13825.6|13825.2|13823.3|1434
1658356200000|2022-07-20 22:30:00|13825.8|13824.8|13827.2|13825.4|13828.3|13826.9|13825.4|13824.4|1318
1658356500000|2022-07-20 22:35:00|13827.1|13825.5|13827.3|13825.4|13828|13826.3|13826.6|13824.7|573
1658356800000|2022-07-20 22:40:00|13827.2|13825.6|13829.1|13827.6|13830|13828.9|13826.2|13823.9|747
1658357100000|2022-07-20 22:45:00|13829.4|13827.7|13830.7|13829.7|13831.1|13829.9|13827.6|13826.2|485
1658357400000|2022-07-20 22:50:00|13830.8|13829.8|13829.2|13827.2|13830.8|13829.8|13828.7|13826.9|347
1658357700000|2022-07-20 22:55:00|13829.1|13827.3|13827.6|13825.8|13829.6|13828.1|13827|13825.4|1015
1658358000000|2022-07-20 23:00:00|13827.7|13825.6|13826.7|13825.1|13828.5|13826.8|13821.8|13820.5|1123
1658358300000|2022-07-20 23:05:00|13826.3|13825.3|13832.1|13830.5|13832.8|13831.2|13826.1|13824.8|1364
1658358600000|2022-07-20 23:10:00|13832|13830.7|13834.6|13833|13834.7|13833.4|13830|13828.8|809
1658358900000|2022-07-20 23:15:00|13834.3|13833.3|13845.1|13844.1|13845.1|13844.1|13834.3|13832.9|437
1658359200000|2022-07-20 23:20:00|13845.8|13843.7|13845.7|13844.7|13847.8|13846.8|13841.7|13840.3|745
1658359500000|2022-07-20 23:25:00|13845.9|13844.4|13845.7|13844.7|13847.3|13846.1|13843.3|13842.1|854
1658359800000|2022-07-20 23:30:00|13845.6|13844.6|13846.1|13845.1|13847.3|13846|13845.4|13844|558
1658360100000|2022-07-20 23:35:00|13846|13845|13845|13844|13846.2|13845.1|13842.6|13841.3|770
1658360400000|2022-07-20 23:40:00|13844.9|13843.9|13845.2|13844.2|13846.4|13845.2|13842.7|13841.3|916
1658360700000|2022-07-20 23:45:00|13845.3|13843.7|13843.4|13842.4|13846.9|13845.8|13842.8|13841.2|872
1658361000000|2022-07-20 23:50:00|13843.3|13842.3|13838.8|13837.8|13844|13842.7|13838.4|13837.1|932
1658361300000|2022-07-20 23:55:00|13838.9|13837.9|13842.5|13841.5|13842.5|13841.5|13838.3|13836.9|747
1658361600000|2022-07-21 00:00:00|13842.8|13841.3|13845.5|13844.5|13850.3|13849.3|13839.7|13838.7|1114
1658361900000|2022-07-21 00:05:00|13845.4|13844.4|13842.6|13841.6|13845.5|13844.5|13840.2|13839.3|743
1658362200000|2022-07-21 00:10:00|13842.5|13841.5|13843.1|13842.1|13846.9|13845.9|13842.2|13841.3|792
1658362500000|2022-07-21 00:15:00|13842.9|13841.9|13844.9|13843.9|13846.2|13845.3|13841.6|13840.9|643
1658362800000|2022-07-21 00:20:00|13844.7|13843.7|13844|13843|13845.2|13844.3|13840.5|13839.5|655
1658363100000|2022-07-21 00:25:00|13843.3|13842.6|13844|13843|13846|13845.1|13842.8|13842|630
1658363400000|2022-07-21 00:30:00|13844.1|13843.1|13850.6|13849.9|13852.2|13851.3|13843.9|13842.9|838
1658363700000|2022-07-21 00:35:00|13850.7|13849.7|13851.7|13850.7|13853.4|13852.5|13848.8|13847.6|661
1658364000000|2022-07-21 00:40:00|13851.8|13850.8|13853.1|13852.4|13855.7|13855|13850.8|13850.1|702
1658364300000|2022-07-21 00:45:00|13853.2|13852.2|13848.9|13848.2|13855.7|13854.7|13847.6|13846.8|755
1658364600000|2022-07-21 00:50:00|13849.3|13848.3|13847.6|13846|13855|13854.3|13844|13843.1|1037
1658364900000|2022-07-21 00:55:00|13847.2|13846.2|13847.1|13846.1|13847.9|13846.9|13841.5|13840.5|972
1658365200000|2022-07-21 01:00:00|13847|13846|13844.8|13844.1|13848.1|13846.8|13843.8|13842.9|817
1658365500000|2022-07-21 01:05:00|13844.9|13844.2|13841.4|13840.4|13845.1|13844.2|13837|13836|1039
1658365800000|2022-07-21 01:10:00|13841.2|13840.2|13842|13841.3|13844.8|13843.9|13838|13837.1|717
1658366100000|2022-07-21 01:15:00|13841.9|13841.2|13840.7|13840|13844.2|13843.3|13839|13838.3|780
1658366400000|2022-07-21 01:20:00|13840.6|13839.9|13834.6|13833.6|13843|13842|13833.9|13833.2|849
1658366700000|2022-07-21 01:25:00|13834.7|13833.7|13834.4|13833.7|13837.5|13836.7|13833.8|13833.1|837
1658367000000|2022-07-21 01:30:00|13834.5|13833.8|13834.8|13834.1|13837.2|13836.5|13833.2|13832.4|1064
1658367300000|2022-07-21 01:35:00|13834.9|13834.2|13832.3|13831.3|13835.9|13834.9|13830.9|13830.1|827
1658367600000|2022-07-21 01:40:00|13832.2|13831.2|13832|13831|13833.9|13833.1|13830.8|13829.8|681
1658367900000|2022-07-21 01:45:00|13831.9|13830.9|13822.8|13822.1|13832.4|13831.4|13822.8|13822.1|649
1658368200000|2022-07-21 01:50:00|13822.9|13822.2|13827.7|13826.7|13829.2|13828.2|13821.2|13820.3|1056
1658368500000|2022-07-21 01:55:00|13827.8|13826.8|13833.1|13832.1|13834.3|13833.3|13827.6|13826.6|854
1658368800000|2022-07-21 02:00:00|13833.2|13832.2|13830.9|13829.9|13834.4|13833.7|13830.1|13829.1|610
1658369100000|2022-07-21 02:05:00|13830.7|13830|13833.1|13832.1|13834.4|13833.7|13830.7|13829.9|742
1658369400000|2022-07-21 02:10:00|13833.2|13832.2|13837.6|13836.6|13838.7|13837.7|13832.6|13831.8|620
1658369700000|2022-07-21 02:15:00|13837.5|13836.5|13837.9|13836.9|13837.9|13836.9|13834.4|13833.4|523
1658370000000|2022-07-21 02:20:00|13838.1|13837.1|13839.4|13838.4|13841.3|13840.3|13837|13836|391
1658370300000|2022-07-21 02:25:00|13839.1|13838.5|13839.2|13838.2|13842.1|13840.9|13838.2|13837.2|531
1658370600000|2022-07-21 02:30:00|13839.1|13838.1|13838.4|13837.4|13839.8|13838.3|13836.9|13835.7|691
1658370900000|2022-07-21 02:35:00|13838.5|13837.5|13833.5|13832.5|13840.4|13839.4|13833.5|13832.3|615
1658371200000|2022-07-21 02:40:00|13833.3|13832.3|13826|13825|13833.4|13832.5|13825.6|13824.6|836
1658371500000|2022-07-21 02:45:00|13825.9|13824.9|13831.7|13830.2|13832.4|13831.1|13825.9|13824.9|1346
1658371800000|2022-07-21 02:50:00|13831.5|13830.5|13832.6|13831.6|13833.2|13832|13831.3|13830|516
1658372100000|2022-07-21 02:55:00|13832.5|13831.5|13834.5|13833|13834.6|13833.6|13831|13829.9|501
1658372400000|2022-07-21 03:00:00|13834.6|13832.9|13841.9|13840.1|13853.3|13851.4|13830.9|13829.6|902
1658372700000|2022-07-21 03:05:00|13842.1|13840.2|13828|13826.8|13842.1|13840.4|13800.1|13797.4|2197
1658373000000|2022-07-21 03:10:00|13827.9|13826.7|13837.5|13836.5|13840.3|13838.8|13826.3|13825.3|1523
1658373300000|2022-07-21 03:15:00|13837.6|13836.4|13835.6|13834.6|13842.7|13841.1|13833.5|13832.1|1491
1658373600000|2022-07-21 03:20:00|13836|13834.5|13836.1|13835.1|13838.4|13837.1|13830.2|13828.3|1328
1658373900000|2022-07-21 03:25:00|13836.3|13834.8|13837.8|13836.2|13837.8|13836.5|13833.3|13832.3|1010
1658374200000|2022-07-21 03:30:00|13837.5|13836.5|13836.4|13834.7|13839.4|13838.4|13832.9|13831.9|968
1658374500000|2022-07-21 03:35:00|13836.3|13834.8|13833.6|13832.6|13837.3|13836|13831.5|13830.4|972
1658374800000|2022-07-21 03:40:00|13833.7|13832.7|13827.9|13826.9|13834|13832.7|13825.8|13824.6|855
1658375100000|2022-07-21 03:45:00|13828|13827|13828.8|13827.8|13831.1|13830.1|13826.7|13825.5|910
1658375400000|2022-07-21 03:50:00|13828.9|13827.9|13830.8|13829.8|13831.1|13829.9|13827.1|13825.8|726
1658375700000|2022-07-21 03:55:00|13830.9|13829.9|13828.9|13827.9|13831.9|13830.9|13828.8|13827.7|770
1658376000000|2022-07-21 04:00:00|13829.1|13828.1|13827.2|13826.2|13829.3|13828.1|13827.1|13826.1|432
1658376300000|2022-07-21 04:05:00|13827.1|13826.1|13821.6|13820.9|13828.2|13827.2|13821.3|13820.4|572
1658376600000|2022-07-21 04:10:00|13821.5|13820.8|13810.8|13809.8|13822.2|13821.2|13807|13805.3|1342
1658376900000|2022-07-21 04:15:00|13810.7|13809.7|13814.8|13813.8|13816|13815|13810.6|13809.3|651
1658377200000|2022-07-21 04:20:00|13814.7|13813.7|13812|13811.3|13815.1|13814|13811.8|13810.8|678
1658377500000|2022-07-21 04:25:00|13811.9|13811.2|13816.7|13815.7|13817|13815.8|13811.6|13810.6|630
1658377800000|2022-07-21 04:30:00|13816.6|13815.6|13821|13820|13822.3|13820.8|13813.5|13812.4|1005
1658378100000|2022-07-21 04:35:00|13820.5|13819.5|13821.6|13820.6|13824|13823|13819.3|13818.4|705
1658378400000|2022-07-21 04:40:00|13821.5|13820.5|13822.5|13821.5|13823.5|13822.4|13820.5|13819.8|691
1658378700000|2022-07-21 04:45:00|13822.4|13821.4|13821.2|13820.2|13823.3|13822.3|13819.4|13818.4|557
1658379000000|2022-07-21 04:50:00|13821.3|13820.3|13819.4|13818.4|13822.9|13821.7|13819.2|13818|781
1658379300000|2022-07-21 04:55:00|13819.5|13818.5|13817.6|13816.6|13820.4|13819.4|13817.3|13816.3|545
1658379600000|2022-07-21 05:00:00|13817.7|13816.7|13817.5|13816.5|13818|13817.2|13811.8|13810.8|677
1658379900000|2022-07-21 05:05:00|13817.4|13816.4|13816.5|13815.5|13818.2|13816.9|13815.6|13814.4|542
1658380200000|2022-07-21 05:10:00|13816.4|13815.4|13816|13815|13820|13818.9|13815.6|13814.5|617
1658380500000|2022-07-21 05:15:00|13816.1|13815.1|13817.8|13816.8|13819.5|13818.5|13814.8|13813.9|442
1658380800000|2022-07-21 05:20:00|13817.6|13816.6|13820.4|13819.4|13821.4|13820.7|13817.6|13816.6|686
1658381100000|2022-07-21 05:25:00|13820.3|13819.3|13819.6|13818.6|13821.4|13820.4|13819|13818.1|714
1658381400000|2022-07-21 05:30:00|13819.8|13818.8|13821.2|13820.5|13822|13821|13816.7|13815.7|588
1658381700000|2022-07-21 05:35:00|13821.4|13820.4|13818.3|13817.3|13821.4|13820.4|13818.1|13817.1|597
1658382000000|2022-07-21 05:40:00|13818.2|13817.2|13819.3|13818.3|13819.7|13818.4|13815.8|13814.7|453
1658382300000|2022-07-21 05:45:00|13819.4|13818.4|13820.5|13819.5|13822.2|13821.2|13819.2|13818.2|555
1658382600000|2022-07-21 05:50:00|13820.6|13819.6|13821.3|13820.3|13823.5|13822.3|13820.3|13819.4|574
1658382900000|2022-07-21 05:55:00|13821.2|13820.2|13823.8|13822.2|13823.8|13822.3|13819.9|13819|483
1658383200000|2022-07-21 06:00:00|13823.6|13822.6|13819.3|13818.3|13824.5|13823.2|13815.7|13814.7|833
1658383500000|2022-07-21 06:05:00|13819.4|13818.4|13824.2|13823.2|13825.3|13824.3|13818.4|13817.5|764
1658383800000|2022-07-21 06:10:00|13824.1|13823.1|13827.3|13826.3|13828.2|13827.2|13823.2|13822.2|738
1658384100000|2022-07-21 06:15:00|13827.4|13826.4|13830|13829|13830.4|13829.4|13827.3|13826.2|626
1658384400000|2022-07-21 06:20:00|13829.8|13828.8|13835.1|13834.1|13835.4|13834.6|13829.5|13828.7|753
1658384700000|2022-07-21 06:25:00|13835.2|13834.2|13834.8|13833.8|13835.9|13834.9|13831.7|13830.5|772
1658385000000|2022-07-21 06:30:00|13834.7|13833.7|13831.1|13830.1|13836.9|13835.9|13829.7|13828|980
1658385300000|2022-07-21 06:35:00|13831.3|13829.6|13832.8|13831.8|13835.4|13834.4|13828.9|13827.9|1027
1658385600000|2022-07-21 06:40:00|13833|13832|13826.1|13825.1|13835.2|13834.5|13821|13819.8|1073
1658385900000|2022-07-21 06:45:00|13826|13825|13828|13827|13828.9|13827.7|13825.2|13824.1|896
1658386200000|2022-07-21 06:50:00|13827.9|13826.9|13828.1|13827.1|13831.6|13830.6|13827.2|13826.2|696
1658386500000|2022-07-21 06:55:00|13828|13827|13832.2|13831.2|13835|13834|13828|13827|783
1658386800000|2022-07-21 07:00:00|13832.3|13831.3|13839.1|13838.1|13839.6|13838.6|13830.1|13828.9|1081
1658387100000|2022-07-21 07:05:00|13839|13838|13844.7|13843.7|13845.9|13845.1|13836.7|13835.8|867
1658387400000|2022-07-21 07:10:00|13844.6|13843.6|13843|13842|13845.6|13844.6|13841.4|13840.4|1046
1658387700000|2022-07-21 07:15:00|13843.1|13842.1|13848.2|13847.2|13850.1|13849.1|13841.5|13840.6|1051
1658388000000|2022-07-21 07:20:00|13848.3|13847.3|13846.2|13845.2|13850.9|13850|13843.3|13842.3|991
1658388300000|2022-07-21 07:25:00|13846.3|13845.3|13863.4|13862.4|13866.3|13865.3|13845.4|13844.4|1244
1658388600000|2022-07-21 07:30:00|13863.5|13862.8|13853.1|13852.1|13864.5|13863.7|13853.1|13852.1|1126
1658388900000|2022-07-21 07:35:00|13853.5|13852.5|13857.9|13856.9|13859.1|13858.1|13852.9|13851.9|986
1658389200000|2022-07-21 07:40:00|13857.8|13856.8|13859.6|13858.6|13860.9|13859.9|13854.6|13853.6|947
1658389500000|2022-07-21 07:45:00|13859.5|13858.5|13857.2|13856.2|13860.2|13859.2|13854.6|13853.7|957
1658389800000|2022-07-21 07:50:00|13857.5|13856.5|13857.2|13856.2|13865.5|13864.6|13856.6|13855.6|887
1658390100000|2022-07-21 07:55:00|13857|13856|13859.6|13858.6|13862|13861|13853.2|13852|890
1658390400000|2022-07-21 08:00:00|13859.9|13858.9|13858.9|13857.9|13863.6|13862.5|13856.6|13855.6|974
1658390700000|2022-07-21 08:05:00|13858.8|13858.1|13857|13856|13861.8|13860.8|13854.9|13853.9|932
1658391000000|2022-07-21 08:10:00|13856.7|13855.7|13852.3|13851.3|13860.9|13859.7|13852.2|13851|1118
1658391300000|2022-07-21 08:15:00|13852.2|13851.2|13852.9|13852.2|13853.7|13852.4|13846.8|13845.8|944
1658391600000|2022-07-21 08:20:00|13853.4|13852.7|13854.8|13853.8|13856|13855|13851.8|13851.1|803
1658391900000|2022-07-21 08:25:00|13854.7|13853.7|13853.2|13852.2|13855.9|13854.9|13848.7|13847.7|833
1658392200000|2022-07-21 08:30:00|13853.1|13852.1|13856.1|13855.4|13857|13856.1|13851.5|13850.6|823
1658392500000|2022-07-21 08:35:00|13856.2|13855.5|13857.2|13856.2|13859.6|13858.7|13854.9|13853.9|774
1658392800000|2022-07-21 08:40:00|13857.1|13856.1|13862.8|13861.8|13862.8|13861.8|13856.4|13855.4|901
1658393100000|2022-07-21 08:45:00|13862.7|13861.7|13867.2|13866.2|13869.4|13868.5|13862.4|13861.4|879
1658393400000|2022-07-21 08:50:00|13867.3|13866.3|13863.7|13862.7|13868.4|13867.4|13861.6|13860.6|984
1658393700000|2022-07-21 08:55:00|13864|13863|13866.5|13865.5|13868.2|13867.2|13862.1|13861.4|815
1658394000000|2022-07-21 09:00:00|13866.4|13865.4|13876.7|13875.1|13876.7|13875.5|13863.9|13862.9|1032
1658394300000|2022-07-21 09:05:00|13876.4|13875.4|13878.3|13877.3|13880.2|13879.3|13873.3|13872.2|907
1658394600000|2022-07-21 09:10:00|13878.4|13877.4|13880.8|13879.8|13881.7|13880.7|13877.9|13876.8|608
1658394900000|2022-07-21 09:15:00|13880.9|13879.9|13885.7|13884.7|13885.9|13884.9|13877.1|13876.2|938
1658395200000|2022-07-21 09:20:00|13885.8|13884.8|13879.3|13878.6|13885.8|13884.8|13878.7|13877.6|880
1658395500000|2022-07-21 09:25:00|13879.2|13878.5|13882.8|13881.8|13885.5|13884.6|13876.7|13876|1004
1658395800000|2022-07-21 09:30:00|13882.6|13881.6|13885.4|13884.4|13888.8|13887.5|13881.8|13880.8|858
1658396100000|2022-07-21 09:35:00|13885.5|13884.5|13884.6|13883.6|13887.7|13886.7|13884.2|13883.2|687
1658396400000|2022-07-21 09:40:00|13884.5|13883.5|13881.7|13880.7|13885.2|13884.4|13879.4|13878.4|789
1658396700000|2022-07-21 09:45:00|13882.3|13881.3|13874.3|13873.3|13882.6|13881.6|13873.2|13872.2|696
1658397000000|2022-07-21 09:50:00|13874.4|13873.4|13876.9|13875.9|13877.8|13877|13873.2|13872.2|890
1658397300000|2022-07-21 09:55:00|13876.6|13875.6|13873.1|13872.1|13876.7|13875.8|13871.1|13870.1|944
1658397600000|2022-07-21 10:00:00|13873.3|13872.3|13877.4|13876.4|13878.5|13877.5|13873.1|13872.1|695
1658397900000|2022-07-21 10:05:00|13877.3|13876.3|13871.7|13870.7|13877.4|13876.5|13869.1|13868.1|738
1658398200000|2022-07-21 10:10:00|13871.6|13870.6|13871|13870|13873.2|13872.2|13869.6|13868.7|651
1658398500000|2022-07-21 10:15:00|13870.9|13869.9|13867.5|13866.8|13872.4|13871.5|13867.3|13866.3|799
1658398800000|2022-07-21 10:20:00|13867.4|13866.5|13865.1|13864.1|13869.4|13868.4|13864.9|13864|714
1658399100000|2022-07-21 10:25:00|13865.2|13864.2|13865|13864|13865.7|13864.7|13862.2|13861.2|639
1658399400000|2022-07-21 10:30:00|13865.3|13864.3|13866.7|13865.7|13868.6|13867.6|13863.5|13862.6|625
1658399700000|2022-07-21 10:35:00|13866.8|13865.8|13867.6|13866.6|13870.6|13869.8|13866.7|13865.7|704
1658400000000|2022-07-21 10:40:00|13867.5|13866.5|13867.3|13866.3|13869.4|13868.5|13867.2|13866.1|525
1658400300000|2022-07-21 10:45:00|13867.4|13866.4|13862.6|13861.6|13868.5|13867.5|13862.3|13861.3|593
1658400600000|2022-07-21 10:50:00|13862.7|13861.7|13865.8|13864.8|13866.9|13865.9|13861.9|13861.2|611
1658400900000|2022-07-21 10:55:00|13865.7|13864.7|13859|13858|13866.2|13865.4|13859|13858|672
1658401200000|2022-07-21 11:00:00|13858.8|13857.8|13859.2|13858.2|13864|13863|13857.8|13856.8|727
1658401500000|2022-07-21 11:05:00|13859.3|13858.3|13864.8|13863.8|13864.9|13863.9|13859.2|13858.2|672
1658401800000|2022-07-21 11:10:00|13864.7|13863.7|13868.9|13867.9|13869.1|13868|13864.2|13863.2|608
1658402100000|2022-07-21 11:15:00|13869|13868|13869.8|13868.8|13871.4|13870.3|13868|13867|578
1658402400000|2022-07-21 11:20:00|13869.7|13868.7|13874.7|13873.7|13875.2|13874.2|13869.6|13868.6|777
1658402700000|2022-07-21 11:25:00|13874.8|13873.8|13866.7|13865.7|13874.8|13873.8|13866.6|13865.6|644
1658403000000|2022-07-21 11:30:00|13866.3|13865.3|13870.4|13869.7|13871.1|13870.4|13864.1|13863.1|704
1658403300000|2022-07-21 11:35:00|13870.5|13869.8|13871.4|13870.4|13873.3|13872.3|13869.7|13868.7|684
1658403600000|2022-07-21 11:40:00|13871.6|13870.6|13872.7|13871.7|13873.8|13872.9|13871.4|13870.4|671
1658403900000|2022-07-21 11:45:00|13873|13872|13873|13872|13874.8|13873.8|13871.6|13870.4|736
1658404200000|2022-07-21 11:50:00|13873.1|13872.1|13873.2|13872.2|13874.4|13873.4|13871.8|13870.5|846
1658404500000|2022-07-21 11:55:00|13873.3|13872.3|13875.7|13874.7|13876|13875|13867.9|13866.8|680
1658404800000|2022-07-21 12:00:00|13875.6|13874.6|13879.4|13878.4|13880.2|13879.2|13874.4|13873.3|816
1658405100000|2022-07-21 12:05:00|13879.5|13878.5|13875.8|13874.8|13880.3|13879.3|13875.5|13874.5|818
1658405400000|2022-07-21 12:10:00|13876|13875|13877.7|13874.6|13880.9|13879.8|13870|13869|1172
1658405700000|2022-07-21 12:15:00|13878|13874.5|13878.6|13876.8|13886.2|13883.8|13867.6|13865.6|2507
1658406000000|2022-07-21 12:20:00|13878.3|13876.9|13872.5|13871.5|13879.2|13878|13868|13866.7|2075
1658406300000|2022-07-21 12:25:00|13872|13871|13873.8|13871.2|13879.8|13878.1|13870.8|13869.3|1809
1658406600000|2022-07-21 12:30:00|13873.9|13871.1|13864.1|13862.6|13875.8|13872.5|13861.5|13859.5|2227
1658406900000|2022-07-21 12:35:00|13863.9|13862.9|13853.8|13852.8|13867.4|13866.4|13850.2|13849.2|1804
1658407200000|2022-07-21 12:40:00|13853.9|13852.9|13834.6|13833.6|13858.2|13857.2|13833.8|13832.7|1651
1658407500000|2022-07-21 12:45:00|13834.4|13833.4|13833.2|13832.2|13846.3|13845.3|13831.9|13830.7|1710
1658407800000|2022-07-21 12:50:00|13832.9|13831.9|13849.4|13848.4|13849.6|13848.6|13832.9|13831.8|1667
1658408100000|2022-07-21 12:55:00|13849.3|13848.3|13840.6|13839.6|13849.9|13848.9|13840|13839|1266
1658408400000|2022-07-21 13:00:00|13840.5|13839.5|13843.2|13842.2|13844.7|13843.3|13833.6|13832.6|1466
1658408700000|2022-07-21 13:05:00|13842.7|13842|13847.4|13846.7|13850.2|13849|13838.7|13837.7|1509
1658409000000|2022-07-21 13:10:00|13847.3|13846.6|13849.9|13848.9|13852.4|13851.2|13843.8|13842.5|1954
1658409300000|2022-07-21 13:15:00|13850.1|13849.1|13838|13837|13852.1|13850.7|13833.5|13832.3|2028
1658409600000|2022-07-21 13:20:00|13838.1|13837.1|13843.2|13842.2|13846.8|13845.8|13832.3|13831.3|1606
1658409900000|2022-07-21 13:25:00|13843.1|13842.1|13846.6|13845.6|13854.2|13853.2|13840.7|13839.7|1687
1658410200000|2022-07-21 13:30:00|13846.8|13845.8|13843.7|13842.7|13849.4|13848.3|13843.1|13842.1|1565
1658410500000|2022-07-21 13:35:00|13843.8|13842.8|13840.6|13839.6|13845.9|13844.9|13836.9|13835.7|1662
1658410800000|2022-07-21 13:40:00|13841.1|13839.5|13845.2|13844.2|13845.4|13844.2|13834.4|13833.1|1441
1658411100000|2022-07-21 13:45:00|13845.4|13843.9|13841.7|13840.7|13849|13847.8|13836.9|13835.9|1402
1658411400000|2022-07-21 13:50:00|13841.4|13840.4|13832.6|13831.6|13843|13841.8|13832|13831|1323
1658411700000|2022-07-21 13:55:00|13832.7|13831.7|13831.3|13830.3|13835.9|13834.8|13826.7|13825.7|1333
1658412000000|2022-07-21 14:00:00|13831.4|13830.4|13823.6|13822.6|13833.4|13832.4|13821.1|13820.4|1338
1658412300000|2022-07-21 14:05:00|13823.5|13822.5|13819.9|13818.3|13824|13823|13814|13813|1296
1658412600000|2022-07-21 14:10:00|13820|13818.4|13827|13825.5|13827|13826.1|13817.5|13816.5|1386
1658412900000|2022-07-21 14:15:00|13827.1|13826|13825.9|13824.9|13832.2|13830.9|13825|13824.3|1295
1658413200000|2022-07-21 14:20:00|13825.7|13824.7|13828.5|13827.5|13830.9|13829.5|13820.8|13819.8|1328
1658413500000|2022-07-21 14:25:00|13828.6|13827.6|13824.8|13823.8|13828.8|13827.6|13819|13818.3|1401
1658413800000|2022-07-21 14:30:00|13824.9|13823.9|13812.7|13811.7|13827|13825.8|13810.2|13809.3|1308
1658414100000|2022-07-21 14:35:00|13813.2|13811.6|13816.4|13815.4|13816.6|13815.4|13807|13805.8|1404
1658414400000|2022-07-21 14:40:00|13816.6|13815|13812.6|13811.6|13818.1|13817.1|13811.3|13810.4|1076
1658414700000|2022-07-21 14:45:00|13812.5|13811.5|13811.4|13810.4|13813.7|13812.8|13807.2|13806.2|977
1658415000000|2022-07-21 14:50:00|13811.3|13810.3|13803.8|13802.8|13811.4|13810.4|13799|13798.2|1208
1658415300000|2022-07-21 14:55:00|13803.9|13802.9|13784.8|13784.1|13803.9|13802.9|13776.6|13775.6|1738
1658415600000|2022-07-21 15:00:00|13784.9|13783.9|13776.2|13775.2|13786.6|13785.5|13771.4|13770.4|1538
1658415900000|2022-07-21 15:05:00|13776|13775|13786.1|13785.1|13786.9|13785.9|13772.3|13771.3|1286
1658416200000|2022-07-21 15:10:00|13786|13785|13786.9|13785.9|13788.5|13787.5|13781.3|13780.5|1202
1658416500000|2022-07-21 15:15:00|13786.8|13785.8|13796.1|13795.1|13797.8|13796.7|13783.9|13783|1050
1658416800000|2022-07-21 15:20:00|13796.2|13795.2|13801.8|13800.8|13803.7|13802.7|13793.3|13792.6|1161
1658417100000|2022-07-21 15:25:00|13801.7|13800.7|13806.5|13805.5|13807.1|13806.1|13799.7|13798.6|1097
1658417400000|2022-07-21 15:30:00|13806.4|13805.4|13803.8|13803.1|13808.2|13807.3|13799.2|13798.3|983
1658417700000|2022-07-21 15:35:00|13803.7|13803|13801.2|13800.2|13804|13803|13798.1|13797.1|927
1658418000000|2022-07-21 15:40:00|13801.1|13800.1|13797.3|13796.6|13801.3|13800.3|13795.1|13794.4|833
1658418300000|2022-07-21 15:45:00|13797.2|13796.5|13792.8|13791.8|13797.5|13796.7|13792.4|13791.4|781
1658418600000|2022-07-21 15:50:00|13792.9|13791.9|13796.3|13795.3|13797.3|13796.5|13791.2|13790.3|839
1658418900000|2022-07-21 15:55:00|13796.2|13795.2|13797.2|13796.2|13800|13799|13795.4|13794.4|779
1658419200000|2022-07-21 16:00:00|13797.1|13796.1|13797.1|13796.1|13802.1|13801.1|13795.8|13794.8|1002
1658419500000|2022-07-21 16:05:00|13797.2|13796.2|13799|13798|13799.3|13798.3|13795.1|13794.4|794
1658419800000|2022-07-21 16:10:00|13798.8|13797.8|13796.9|13795.9|13799|13798|13795.2|13794.5|552
1658420100000|2022-07-21 16:15:00|13796.8|13795.8|13796.1|13795.1|13800|13799|13795.7|13794.7|595
1658420400000|2022-07-21 16:20:00|13796.2|13795.2|13787.5|13786.8|13796.3|13795.3|13787.4|13786.5|618
1658420700000|2022-07-21 16:25:00|13787.4|13786.7|13785.6|13784.6|13787.9|13787|13784.6|13783.6|621
1658421000000|2022-07-21 16:30:00|13785.8|13784.8|13788.7|13787.7|13790.6|13789.6|13785.2|13784.4|583
1658421300000|2022-07-21 16:35:00|13788.6|13787.6|13791.1|13790.1|13791.3|13790.3|13787.6|13786.6|599
1658421600000|2022-07-21 16:40:00|13791|13790|13790.4|13789.4|13791.8|13790.9|13788.6|13787.7|670
1658421900000|2022-07-21 16:45:00|13790.5|13789.5|13787.7|13787|13790.8|13789.9|13787.7|13786.9|477
1658422200000|2022-07-21 16:50:00|13788.1|13787.1|13788|13787|13788.5|13787.7|13786.1|13785.1|521
1658422500000|2022-07-21 16:55:00|13787.9|13786.9|13794.7|13794|13795.7|13794.7|13786.7|13786|715
1658422800000|2022-07-21 17:00:00|13794.8|13794.1|13789.6|13788.6|13794.9|13794.1|13789.4|13788.6|756
1658423100000|2022-07-21 17:05:00|13789.5|13788.5|13789.7|13788.7|13790.5|13789.5|13786.7|13786|547
1658423400000|2022-07-21 17:10:00|13789.6|13788.9|13789.7|13788.7|13790.8|13789.7|13787.5|13786.7|509
1658423700000|2022-07-21 17:15:00|13789.8|13788.8|13788.5|13787.8|13790.7|13789.8|13788.5|13787.8|461
1658424000000|2022-07-21 17:20:00|13788.7|13788|13789.4|13788.4|13791.5|13790.4|13787.6|13786.9|427
1658424300000|2022-07-21 17:25:00|13789.3|13788.3|13785.5|13784.5|13789.4|13788.5|13785.3|13784.5|479
1658424600000|2022-07-21 17:30:00|13785.3|13784.6|13781.7|13780.7|13788.3|13787.5|13781.6|13780.4|787
1658424900000|2022-07-21 17:35:00|13781.8|13780.8|13783.3|13782.3|13783.4|13782.4|13779.8|13778.8|549
1658425200000|2022-07-21 17:40:00|13783.2|13782.2|13783.2|13782.2|13783.9|13782.9|13781.3|13780.4|520
1658425500000|2022-07-21 17:45:00|13783.1|13782.1|13782.1|13781.4|13783.6|13782.8|13780.2|13779.2|449
1658425800000|2022-07-21 17:50:00|13782.3|13781.6|13783|13782|13783.9|13783.1|13780.9|13780|542
1658426100000|2022-07-21 17:55:00|13782.9|13781.9|13783.6|13782.6|13784|13783|13781.6|13780.6|607
1658426400000|2022-07-21 18:00:00|13783.7|13782.7|13783|13782.3|13784.3|13783.3|13781.4|13780.5|563
1658426700000|2022-07-21 18:05:00|13782.9|13782.2|13780.3|13779.6|13783|13782.3|13780.2|13779.3|629
1658427000000|2022-07-21 18:10:00|13780.8|13780.1|13780.2|13779.2|13781.8|13780.8|13779.8|13778.8|515
1658427300000|2022-07-21 18:15:00|13780.1|13779.1|13777.3|13776.3|13780.5|13779.5|13776.9|13776|433
1658427600000|2022-07-21 18:20:00|13777.4|13776.7|13776.2|13775.2|13777.6|13776.8|13775.6|13774.7|442
1658427900000|2022-07-21 18:25:00|13776.1|13775.1|13777.1|13776.1|13778.2|13777.2|13775|13774.1|505
1658428200000|2022-07-21 18:30:00|13776.7|13775.7|13776.4|13775.4|13776.7|13775.7|13771.8|13770.7|590
1658428500000|2022-07-21 18:35:00|13776.3|13775.3|13774.6|13773.9|13776.7|13775.7|13774|13773.2|579
1658428800000|2022-07-21 18:40:00|13774.7|13773.7|13774.6|13773.6|13775.2|13774.5|13773.8|13773|382
1658429100000|2022-07-21 18:45:00|13774.5|13773.5|13775.3|13774.3|13775.3|13774.5|13773|13772.1|367
1658429400000|2022-07-21 18:50:00|13775.5|13774.5|13771.4|13770.4|13776|13775.3|13770.9|13769.9|553
1658429700000|2022-07-21 18:55:00|13771.3|13770.3|13769.6|13768.9|13772.7|13771.8|13767.4|13766.4|748
1658430000000|2022-07-21 19:00:00|13769.5|13768.8|13769.3|13768.3|13769.6|13768.8|13764.7|13763.3|744
1658430300000|2022-07-21 19:05:00|13769.4|13768.4|13769.1|13768.1|13771.3|13770.4|13767.3|13766.3|418
1658430600000|2022-07-21 19:10:00|13769|13768|13764|13763|13769|13768.1|13763.8|13763|300
1658430900000|2022-07-21 19:15:00|13763.8|13762.8|13750.8|13749.2|13764.2|13763.3|13749.1|13747.8|809
1658431200000|2022-07-21 19:20:00|13750.9|13749.3|13755.6|13754.6|13757.5|13756.3|13748.5|13747|835
1658431500000|2022-07-21 19:25:00|13755.5|13754.5|13759.2|13758.2|13759.8|13758.8|13754.9|13753.9|438
1658431800000|2022-07-21 19:30:00|13759.5|13757.9|13764.3|13762.7|13764.6|13763.6|13758.5|13757.4|642
1658432100000|2022-07-21 19:35:00|13764|13763|13762.4|13761.4|13764.7|13763.5|13761.8|13760.8|418
1658432400000|2022-07-21 19:40:00|13762.3|13761.3|13760.9|13759.9|13764|13763.1|13760.7|13759.6|438
1658432700000|2022-07-21 19:45:00|13760.4|13759.4|13756.2|13755.2|13761.1|13759.7|13753.2|13752.2|609
1658433000000|2022-07-21 19:50:00|13756.1|13755.1|13758.3|13757.3|13759.6|13758.3|13751.1|13750.1|740
1658433300000|2022-07-21 19:55:00|13758.2|13757.2|13752.8|13751.3|13759.5|13758.5|13751.4|13750.1|690
1658433600000|2022-07-21 20:00:00|13752.9|13751|13754.8|13753.8|13758.4|13757|13752.7|13751|693
1658433900000|2022-07-21 20:05:00|13755|13754|13754.6|13753.6|13756.3|13755.3|13753.5|13752.4|274
1658434200000|2022-07-21 20:10:00|13754.5|13753.5|13751.1|13749.5|13755.8|13754.5|13750.6|13749.3|699
1658434500000|2022-07-21 20:15:00|13751.2|13749.6|13744.2|13743.2|13751.2|13749.9|13738.8|13737.2|972
1658434800000|2022-07-21 20:20:00|13744.5|13743|13742.7|13741.7|13744.5|13743.2|13738.4|13737|822
1658435100000|2022-07-21 20:25:00|13742.5|13741.5|13743.2|13741.7|13745.1|13743.7|13741.3|13740.1|1005
1658435400000|2022-07-21 20:30:00|13743.7|13742|13744.1|13743.1|13747.2|13745.9|13742|13740.6|478
1658435700000|2022-07-21 20:35:00|13744|13743|13741.7|13740.7|13744.3|13743.1|13741.3|13740|331
1658436000000|2022-07-21 20:40:00|13741.8|13740.8|13740.1|13738.5|13742.2|13740.9|13739.2|13737.9|496
1658436300000|2022-07-21 20:45:00|13740.2|13738.3|13736.3|13735.3|13741.2|13739.6|13736.2|13734.7|762
1658436600000|2022-07-21 20:50:00|13736.7|13735|13733.8|13732|13737.5|13735.9|13733.6|13731.8|778
1658436900000|2022-07-21 20:55:00|13734.1|13731.6|13739.1|13733.1|13741.9|13737.3|13731|13728.3|706
1658437200000|2022-07-21 21:00:00|13739.4|13733.4|13742|13736|13742.6|13736.6|13739.2|13733.2|40
1658437500000|2022-07-21 21:05:00|13742.1|13736.1|13742.9|13736.9|13747|13741|13742.1|13736.1|119
1658437800000|2022-07-21 21:10:00|13743.8|13737.8|13741.8|13735.8|13743.9|13737.9|13739.4|13733.4|176
1658438100000|2022-07-21 21:15:00|13741.6|13735.6|13742.4|13736.4|13742.4|13736.4|13740.8|13734.8|164
1658438400000|2022-07-21 21:20:00|13741.7|13735.7|13740.3|13734.3|13742.2|13736.2|13739.7|13733.7|157
1658438700000|2022-07-21 21:25:00|13740.4|13734.4|13740.9|13734.9|13741.1|13735.1|13739.9|13734.1|124
1658439000000|2022-07-21 21:30:00|13740.8|13734.8|13740.3|13734.3|13741.3|13735.3|13739.9|13733.9|180
1658439300000|2022-07-21 21:35:00|13740.5|13734.5|13740.3|13734.3|13742.1|13736.3|13739.8|13733.9|372
1658439600000|2022-07-21 21:40:00|13740.1|13734.6|13739.9|13735|13741|13735.8|13739.2|13733.9|675
1658439900000|2022-07-21 21:45:00|13739.8|13734.6|13739.5|13735.1|13741.4|13736.2|13738.8|13734.1|1069
1658440200000|2022-07-21 21:50:00|13739.9|13735|13741.2|13735.2|13741.9|13737.9|13739.4|13734.6|1051
1658440500000|2022-07-21 21:55:00|13741.3|13735.3|13741.4|13735.4|13741.8|13736.7|13740|13734.6|461
1658440800000|2022-07-21 22:00:00|13741.1|13735.1|13741.5|13739.1|13743.7|13739.7|13740|13734|938
1658441100000|2022-07-21 22:05:00|13742.1|13739.2|13747.5|13745|13749.2|13746.9|13741.3|13739.1|704
1658441400000|2022-07-21 22:10:00|13747.4|13744.9|13748.9|13746.4|13750.5|13746.7|13744.7|13742.4|706
1658441700000|2022-07-21 22:15:00|13749.2|13746.1|13753.3|13750.8|13756.2|13754|13748.1|13745.4|1336
1658442000000|2022-07-21 22:20:00|13753.2|13750.9|13751.4|13748.9|13756.7|13754.2|13750.5|13748.8|1087
1658442300000|2022-07-21 22:25:00|13751.3|13748.8|13753.2|13750.9|13757.4|13755.2|13750.9|13748.8|1212
1658442600000|2022-07-21 22:30:00|13753.5|13750.8|13752.4|13750.4|13753.7|13751.8|13750.2|13748.7|719
1658442900000|2022-07-21 22:35:00|13752.3|13750.5|13753.1|13751|13754.5|13752.6|13751.4|13749.8|555
1658443200000|2022-07-21 22:40:00|13753|13750.9|13752.2|13750.5|13753.6|13751.9|13750.8|13749.4|556
1658443500000|2022-07-21 22:45:00|13752.6|13750.2|13751.1|13750.1|13754.7|13752.5|13750.9|13749|610
1658443800000|2022-07-21 22:50:00|13751.5|13749.6|13745.3|13743.8|13751.5|13750.1|13745|13743.6|563
1658444100000|2022-07-21 22:55:00|13745.6|13743.7|13744.1|13743.1|13747|13745.4|13743.7|13742.4|580
1658444400000|2022-07-21 23:00:00|13744.2|13743.2|13737.3|13736.3|13745.4|13743.8|13734.6|13732.9|786
1658444700000|2022-07-21 23:05:00|13737.8|13737.1|13723.7|13721.8|13739.1|13737.8|13722|13720|914
1658445000000|2022-07-21 23:10:00|13724|13721.6|13717.7|13716.7|13728.1|13726.1|13716.2|13713.9|1361
1658445300000|2022-07-21 23:15:00|13718.1|13716.3|13714.8|13713|13720|13718.4|13709.4|13708.1|1531
1658445600000|2022-07-21 23:20:00|13714.6|13713.1|13712.8|13711.8|13720.2|13718.8|13711.6|13710.2|1157
1658445900000|2022-07-21 23:25:00|13712.7|13711.7|13710.9|13708.9|13715.7|13714.4|13707.6|13706.3|979
1658446200000|2022-07-21 23:30:00|13711|13709|13710|13708|13714.5|13712.4|13703.4|13701.5|1429
1658446500000|2022-07-21 23:35:00|13710.1|13707.9|13714.7|13713.7|13717.2|13715.5|13706|13704.6|1231
1658446800000|2022-07-21 23:40:00|13714.6|13713.6|13711.2|13710.2|13717.5|13716|13711.2|13709.6|837
1658447100000|2022-07-21 23:45:00|13711.3|13710.3|13720.4|13718.8|13721.5|13720.3|13708.1|13706.6|1135
1658447400000|2022-07-21 23:50:00|13720.5|13718.7|13716.6|13715.6|13720.6|13719.2|13714.2|13712.8|851
1658447700000|2022-07-21 23:55:00|13716.7|13715.7|13708.8|13707.8|13717.8|13716.6|13706.4|13704.9|1019
1658448000000|2022-07-22 00:00:00|13709.1|13707.5|13716.6|13715.6|13720.6|13719|13704.3|13702.7|1544
1658448300000|2022-07-22 00:05:00|13716.5|13715.5|13720.4|13718.8|13728.8|13727.7|13716.2|13715.2|1200
1658448600000|2022-07-22 00:10:00|13720.3|13719.3|13725.3|13724.3|13726.7|13725.6|13716.3|13715|1091
1658448900000|2022-07-22 00:15:00|13725.4|13724.4|13721.6|13720.6|13725.7|13724.7|13718.7|13717.7|719
1658449200000|2022-07-22 00:20:00|13721.7|13720.7|13715.2|13714.2|13722.9|13721.5|13714.7|13713.8|674
1658449500000|2022-07-22 00:25:00|13715.3|13714.3|13724.4|13722.8|13726.5|13725.5|13714.9|13714|783
1658449800000|2022-07-22 00:30:00|13724.1|13722.9|13729.3|13728.3|13733.6|13732.3|13722.1|13720.9|956
1658450100000|2022-07-22 00:35:00|13729.6|13728.6|13734|13733|13734.5|13733.6|13726.5|13725.8|769
1658450400000|2022-07-22 00:40:00|13734.1|13733.1|13732.3|13731.3|13734.1|13733.1|13727.2|13726.1|752
1658450700000|2022-07-22 00:45:00|13732.2|13731.2|13729.8|13728.8|13736|13735|13726.8|13725.8|854
1658451000000|2022-07-22 00:50:00|13729.5|13727.9|13730.3|13728.6|13732|13731|13719.1|13717.8|1085
1658451300000|2022-07-22 00:55:00|13730.1|13728.4|13736.7|13735.7|13736.7|13735.7|13728.9|13727.6|902
1658451600000|2022-07-22 01:00:00|13737|13736|13744.2|13743.2|13744.2|13743.2|13730.6|13729.6|1063
1658451900000|2022-07-22 01:05:00|13744.1|13743.1|13739.1|13738.1|13753.8|13752|13738.6|13737.6|1255
1658452200000|2022-07-22 01:10:00|13738.8|13737.8|13735.8|13734.8|13742.4|13741.4|13734.2|13732.6|1060
1658452500000|2022-07-22 01:15:00|13735.7|13734.7|13731.4|13730.4|13739.9|13738.6|13731.3|13730|1160
1658452800000|2022-07-22 01:20:00|13731.5|13730.5|13735.7|13734.7|13738|13736.8|13730.6|13729.4|873
1658453100000|2022-07-22 01:25:00|13736.2|13735.5|13737.8|13736.8|13738.8|13737.8|13733.3|13732.3|651
1658453400000|2022-07-22 01:30:00|13738.7|13737.2|13747.5|13746.5|13748.9|13747.9|13737.5|13736.3|941
1658453700000|2022-07-22 01:35:00|13747.6|13746.6|13746.4|13745.4|13750.1|13749|13742.7|13741.7|904
1658454000000|2022-07-22 01:40:00|13746.3|13745.3|13743.9|13742.9|13746.4|13745.4|13741.8|13740.8|692
1658454300000|2022-07-22 01:45:00|13743.8|13742.8|13743.3|13742.3|13747.2|13746.2|13741.8|13740.8|682
1658454600000|2022-07-22 01:50:00|13743.7|13742.1|13745.5|13744.5|13745.8|13744.7|13742.4|13741.3|678
1658454900000|2022-07-22 01:55:00|13745.4|13744.4|13744.4|13743.4|13748.2|13747.2|13741.6|13740.6|589
1658455200000|2022-07-22 02:00:00|13744.7|13743.2|13743.2|13742.2|13747.5|13746.4|13742.4|13741.4|736
1658455500000|2022-07-22 02:05:00|13743.3|13741.7|13741.8|13740.8|13743.7|13742.7|13740.9|13739.9|482
1658455800000|2022-07-22 02:10:00|13741.7|13740.7|13747.1|13746.1|13751.4|13750.2|13741.6|13740.6|722
1658456100000|2022-07-22 02:15:00|13747.2|13746.2|13754|13753|13754.5|13753.3|13746.3|13745.3|510
1658456400000|2022-07-22 02:20:00|13753.8|13752.8|13756|13755|13759.4|13758.7|13749.7|13748.7|821
1658456700000|2022-07-22 02:25:00|13755.7|13754.7|13750.7|13749.7|13757.6|13756.7|13749.8|13748.7|539
1658457000000|2022-07-22 02:30:00|13750.9|13749.9|13753.8|13752.8|13754.1|13752.9|13749.6|13748.6|493
1658457300000|2022-07-22 02:35:00|13754|13753|13757|13756|13758.7|13757.7|13752.6|13751.6|530
1658457600000|2022-07-22 02:40:00|13756.9|13755.9|13759.6|13758.6|13760.1|13759.4|13754.9|13753.6|669
1658457900000|2022-07-22 02:45:00|13759.9|13758.3|13757.4|13756.4|13759.9|13758.5|13757.1|13756.1|460
1658458200000|2022-07-22 02:50:00|13757.7|13756.2|13756.7|13755.7|13758.2|13757|13754|13752.8|537
1658458500000|2022-07-22 02:55:00|13756.8|13755.8|13756.4|13755.4|13759.1|13758.1|13753.6|13752.6|683
1658458800000|2022-07-22 03:00:00|13755.5|13754.8|13754.9|13753.9|13756.2|13755|13753.1|13751.9|409
1658459100000|2022-07-22 03:05:00|13755|13754|13755.6|13754.9|13756|13754.9|13753.9|13752.9|278
1658459400000|2022-07-22 03:10:00|13756|13754.5|13756.6|13755.6|13758.1|13757.1|13755.8|13754.5|440
1658459700000|2022-07-22 03:15:00|13756.7|13755.7|13762.7|13761.7|13763.3|13762.4|13756.6|13755.4|436
1658460000000|2022-07-22 03:20:00|13762.6|13761.6|13774.1|13773.1|13775.5|13774.5|13761|13760.1|847
1658460300000|2022-07-22 03:25:00|13774|13773|13770.4|13769.4|13774.2|13773.2|13769.2|13768.3|639
1658460600000|2022-07-22 03:30:00|13770.2|13769.2|13767.3|13766.3|13771.7|13770.7|13765.9|13764.9|582
1658460900000|2022-07-22 03:35:00|13767.2|13766.2|13771.7|13770.7|13773.4|13772.4|13766.7|13766|595
1658461200000|2022-07-22 03:40:00|13771.8|13770.8|13769.3|13768.3|13773.5|13772.5|13768.7|13767.7|401
1658461500000|2022-07-22 03:45:00|13769.2|13768.2|13769.7|13768.7|13769.9|13769|13766|13765|391
1658461800000|2022-07-22 03:50:00|13769.6|13768.6|13768.7|13767.7|13771.2|13770.1|13767.7|13766.3|345
1658462100000|2022-07-22 03:55:00|13769.2|13767.4|13766|13765|13769.4|13768.2|13764.7|13763.2|400
1658462400000|2022-07-22 04:00:00|13766.1|13765.1|13765.3|13764.3|13766.5|13765.8|13763.7|13763|254
1658462700000|2022-07-22 04:05:00|13765.4|13764.4|13764.3|13763.3|13766.8|13766|13762.8|13761.8|281
1658463000000|2022-07-22 04:10:00|13764.2|13763.2|13765.5|13764.5|13766.5|13765.7|13762.3|13761.4|302
1658463300000|2022-07-22 04:15:00|13765.4|13764.4|13764.1|13763.1|13766.1|13765.1|13761.1|13760.1|240
1658463600000|2022-07-22 04:20:00|13764.2|13763.5|13773.9|13772.9|13776.8|13775.9|13762.9|13761.7|437
1658463900000|2022-07-22 04:25:00|13774.2|13772.7|13777.5|13776.5|13778.1|13777.4|13772.4|13771.4|556
1658464200000|2022-07-22 04:30:00|13777.6|13776.6|13777.7|13776.7|13778.8|13777.7|13776.1|13775|412
1658464500000|2022-07-22 04:35:00|13777.6|13776.6|13776.8|13775.8|13778.3|13777.3|13775.4|13774.4|319
1658464800000|2022-07-22 04:40:00|13776.9|13775.9|13776.6|13775.6|13778.3|13777.4|13776.3|13775.3|332
1658465100000|2022-07-22 04:45:00|13776.5|13775.5|13777.4|13776.4|13777.7|13776.7|13776.3|13775.3|225
1658465400000|2022-07-22 04:50:00|13777.3|13776.3|13779.6|13778.6|13779.7|13778.7|13775.4|13774.7|240
1658465700000|2022-07-22 04:55:00|13779.7|13778.7|13788.1|13787.1|13790.7|13789.7|13779.7|13778.7|671
1658466000000|2022-07-22 05:00:00|13788.2|13787.2|13785.2|13784.2|13788.2|13787.2|13782.7|13781.8|633
1658466300000|2022-07-22 05:05:00|13785.1|13784.1|13784.5|13783.5|13785.9|13785.1|13781.9|13780.9|475
1658466600000|2022-07-22 05:10:00|13784.4|13783.4|13787.8|13786.8|13788.2|13787.2|13783.8|13782.8|479
1658466900000|2022-07-22 05:15:00|13787.7|13786.7|13787.9|13786.9|13788.2|13787.2|13784.8|13783.6|571
1658467200000|2022-07-22 05:20:00|13787.8|13786.8|13792.5|13791.5|13796.1|13795.1|13787.7|13786.7|803
1658467500000|2022-07-22 05:25:00|13792.6|13791.6|13792.4|13791.4|13794.4|13793.4|13790.4|13789.2|574
1658467800000|2022-07-22 05:30:00|13792.5|13791.5|13793|13792|13794.2|13793.3|13790.2|13789.2|811
1658468100000|2022-07-22 05:35:00|13793.1|13792.1|13789.6|13788.6|13793.2|13792.2|13786.7|13785.7|747
1658468400000|2022-07-22 05:40:00|13789.5|13788.5|13792.6|13791.6|13793.4|13792.7|13788.3|13787.3|653
1658468700000|2022-07-22 05:45:00|13792.8|13791.8|13793.7|13792.7|13794.6|13793.7|13790|13789|755
1658469000000|2022-07-22 05:50:00|13793.8|13792.8|13787.5|13786.5|13794.8|13793.8|13787.5|13786.5|635
1658469300000|2022-07-22 05:55:00|13787.6|13786.6|13790.3|13789.3|13791.8|13790.6|13787.1|13786.1|642
1658469600000|2022-07-22 06:00:00|13790.4|13789.4|13784.8|13783.8|13794.5|13793.6|13782.5|13781.5|950
1658469900000|2022-07-22 06:05:00|13784.9|13783.9|13793.3|13792.3|13796|13795.3|13784.7|13783.7|863
1658470200000|2022-07-22 06:10:00|13793.4|13792.4|13784.7|13783.7|13794.6|13793.6|13783.3|13782.3|772
1658470500000|2022-07-22 06:15:00|13784.2|13783.2|13787.7|13786.7|13790.2|13789.2|13783.6|13782.7|832
1658470800000|2022-07-22 06:20:00|13787.6|13786.6|13783.7|13782.7|13790.5|13789.7|13781.5|13780.5|721
1658471100000|2022-07-22 06:25:00|13783.8|13782.8|13785.1|13784.1|13789.8|13788.9|13783.6|13782.6|614
1658471400000|2022-07-22 06:30:00|13785|13784|13790.8|13789.8|13793.2|13792.5|13784.1|13783.2|729
1658471700000|2022-07-22 06:35:00|13791.1|13790.1|13787.2|13786.5|13793.9|13792.9|13786.8|13785.9|729
1658472000000|2022-07-22 06:40:00|13787.5|13786.6|13776.4|13775.4|13787.6|13786.6|13775.8|13774.8|910
1658472300000|2022-07-22 06:45:00|13776.3|13775.6|13774|13773|13779.1|13778.3|13772.5|13771.6|714
1658472600000|2022-07-22 06:50:00|13773.9|13772.9|13769.9|13768.9|13775.7|13774.7|13767.2|13766.5|647
1658472900000|2022-07-22 06:55:00|13769.8|13768.8|13772.6|13771.9|13773.7|13772.8|13767.8|13766.8|640
1658473200000|2022-07-22 07:00:00|13772.3|13771.6|13777.2|13776.2|13777.3|13776.6|13770.6|13769.6|796
1658473500000|2022-07-22 07:05:00|13777.3|13776.3|13772.9|13772.2|13778|13777.2|13771.5|13770.6|922
1658473800000|2022-07-22 07:10:00|13772.8|13772.1|13763.4|13762.4|13774.8|13774.1|13762.6|13761.2|1053
1658474100000|2022-07-22 07:15:00|13763.9|13762.9|13755.8|13754.8|13767.4|13766.4|13752.2|13751.2|1441
1658474400000|2022-07-22 07:20:00|13755.6|13754.9|13760.1|13759.4|13763.4|13762.4|13755.1|13754.1|988
1658474700000|2022-07-22 07:25:00|13760.2|13759.5|13758.8|13757|13764.4|13763.5|13757.4|13756.1|1025
1658475000000|2022-07-22 07:30:00|13758.4|13757.4|13766.5|13765.5|13767.1|13766|13751.7|13749.8|1658
1658475300000|2022-07-22 07:35:00|13766.3|13765.3|13768.7|13767.7|13771|13770|13760.7|13759.7|1196
1658475600000|2022-07-22 07:40:00|13768.8|13767.8|13769|13768|13770.8|13770|13765.3|13764.5|937
1658475900000|2022-07-22 07:45:00|13768.9|13768.2|13763.6|13762.9|13770.4|13769.5|13763.6|13762.8|891
1658476200000|2022-07-22 07:50:00|13763.8|13762.8|13765.2|13764.2|13765.3|13764.3|13758.5|13757.6|820
1658476500000|2022-07-22 07:55:00|13765|13764|13758.8|13757.8|13766.7|13765.4|13757.4|13756|1028
1658476800000|2022-07-22 08:00:00|13758.9|13757.9|13766.8|13765.2|13766.8|13765.5|13755.3|13754.3|1006
1658477100000|2022-07-22 08:05:00|13766.6|13765.6|13760.6|13759.6|13766.6|13765.6|13758.5|13757.2|891
1658477400000|2022-07-22 08:10:00|13760.7|13759.7|13766.2|13765.2|13767.6|13766.6|13759.5|13758.5|844
1658477700000|2022-07-22 08:15:00|13766.1|13765.1|13774.1|13773.1|13775.7|13774.7|13765.9|13764.9|967
1658478000000|2022-07-22 08:20:00|13774.4|13772.9|13766.8|13765.8|13776.3|13775.3|13766.2|13765.2|884
1658478300000|2022-07-22 08:25:00|13766.9|13765.9|13763.6|13762.6|13767.9|13766.9|13761.7|13760.7|814
1658478600000|2022-07-22 08:30:00|13763.5|13762.5|13762.6|13761.6|13766.4|13765.4|13758.9|13757.9|1006
1658478900000|2022-07-22 08:35:00|13762.5|13761.5|13766|13765|13769.8|13768.9|13762.3|13761.1|847
1658479200000|2022-07-22 08:40:00|13765.9|13764.9|13765|13764|13767.1|13766.3|13761.8|13761|821
1658479500000|2022-07-22 08:45:00|13764.9|13763.9|13766.1|13765.1|13770.3|13769.3|13763.2|13762.2|852
1658479800000|2022-07-22 08:50:00|13766.2|13765.2|13767.9|13766.9|13768|13767|13763.2|13762.2|798
1658480100000|2022-07-22 08:55:00|13768.1|13767.1|13764.4|13763.4|13768.1|13767.1|13762.4|13761.5|608
1658480400000|2022-07-22 09:00:00|13764.3|13763.3|13758|13757.3|13764.3|13763.3|13753.6|13752.6|1127
1658480700000|2022-07-22 09:05:00|13758.1|13757.4|13755.9|13754.9|13758.6|13757.7|13753|13751.7|1068
1658481000000|2022-07-22 09:10:00|13756|13755|13742.8|13741.8|13757.2|13756.4|13741.5|13740.5|1310
1658481300000|2022-07-22 09:15:00|13742.9|13741.3|13736.3|13735.3|13745.1|13744|13733.8|13732.8|962
1658481600000|2022-07-22 09:20:00|13736.2|13735.2|13740.8|13739.8|13749.4|13747.4|13734.2|13733.2|857
1658481900000|2022-07-22 09:25:00|13740.7|13739.7|13743.4|13742.4|13745.5|13744.6|13740.1|13739.4|967
1658482200000|2022-07-22 09:30:00|13743.5|13742.5|13741.8|13740.8|13746.4|13745.4|13741.5|13740.4|899
1658482500000|2022-07-22 09:35:00|13741.7|13740.7|13747.7|13746.7|13748.1|13746.9|13741.4|13740|888
1658482800000|2022-07-22 09:40:00|13747.6|13746.6|13737|13736|13748.5|13747.3|13736.9|13735.9|730
1658483100000|2022-07-22 09:45:00|13736.9|13735.9|13734.1|13733.1|13739|13738|13733.4|13732.6|777
1658483400000|2022-07-22 09:50:00|13734.5|13733.5|13734.6|13733.6|13737.5|13736.6|13728.1|13726.6|897
1658483700000|2022-07-22 09:55:00|13734.4|13733.4|13737.9|13736.9|13739.6|13738.6|13731.2|13730|876
1658484000000|2022-07-22 10:00:00|13738|13737|13741.8|13740.8|13745|13744|13738|13737|740
1658484300000|2022-07-22 10:05:00|13741.9|13740.9|13747.7|13746.7|13748.4|13747.4|13741.8|13740.8|642
1658484600000|2022-07-22 10:10:00|13747.8|13746.8|13750.6|13749.6|13753.9|13752.9|13745.8|13744.8|889
1658484900000|2022-07-22 10:15:00|13750.7|13749.7|13746.9|13745.9|13752.1|13751.1|13746.8|13745.8|613
1658485200000|2022-07-22 10:20:00|13747|13746.3|13741.6|13740.6|13747.6|13746.6|13741.2|13740.2|674
1658485500000|2022-07-22 10:25:00|13741.5|13740.5|13737.2|13736.2|13741.6|13740.7|13736.6|13735.6|549
1658485800000|2022-07-22 10:30:00|13737.1|13736.1|13745|13744|13745.3|13744.3|13736.9|13736.1|664
1658486100000|2022-07-22 10:35:00|13745.2|13744.2|13746.7|13745.7|13748.9|13748.1|13742.8|13741.8|633
1658486400000|2022-07-22 10:40:00|13746.8|13745.8|13749.5|13748.5|13749.7|13748.7|13745.5|13744.5|486
1658486700000|2022-07-22 10:45:00|13749.4|13748.4|13740.3|13739.3|13749.5|13748.4|13739.8|13739|568
1658487000000|2022-07-22 10:50:00|13740.2|13739.2|13734.8|13734.1|13740.3|13739.3|13733.9|13732.8|827
1658487300000|2022-07-22 10:55:00|13734.7|13734|13729.9|13728.9|13735.7|13734.9|13729.2|13728|710
1658487600000|2022-07-22 11:00:00|13729.8|13728.8|13729|13728|13735.8|13734.7|13729|13728|963
1658487900000|2022-07-22 11:05:00|13729.1|13728.1|13725.5|13724.8|13734.3|13733.5|13720.4|13719|896
1658488200000|2022-07-22 11:10:00|13725.4|13724.7|13719.2|13718.2|13725.6|13724.7|13717.1|13716.1|953
1658488500000|2022-07-22 11:15:00|13719.1|13718.1|13719.9|13718.9|13721.6|13720.6|13714.7|13713.7|858
1658488800000|2022-07-22 11:20:00|13720|13719|13726.2|13725.2|13727|13726|13719|13718.3|838
1658489100000|2022-07-22 11:25:00|13726.3|13725.3|13716.1|13715.1|13726.6|13725.6|13715.5|13714.5|933
1658489400000|2022-07-22 11:30:00|13716|13715|13709.7|13708.7|13716.8|13715.8|13708.7|13707.8|998
1658489700000|2022-07-22 11:35:00|13709.8|13708.8|13710.8|13710.1|13713.5|13712.5|13706.3|13705.3|1329
1658490000000|2022-07-22 11:40:00|13710.9|13710.2|13701.6|13700.6|13711.2|13710.3|13698.4|13697.4|1208
1658490300000|2022-07-22 11:45:00|13701.4|13699.8|13691.7|13690.7|13705.2|13704.2|13690.5|13689.1|1224
1658490600000|2022-07-22 11:50:00|13691.6|13690.6|13688.9|13687.9|13696.4|13695.6|13688.7|13687.7|996
1658490900000|2022-07-22 11:55:00|13688.8|13687.8|13690|13689.3|13691.3|13690.4|13680.1|13678.8|1139
1658491200000|2022-07-22 12:00:00|13690.1|13689.4|13697|13696|13700.2|13699.2|13689.3|13688.1|991
1658491500000|2022-07-22 12:05:00|13696.6|13695.6|13690.2|13689.2|13698.9|13698.2|13689.5|13688.7|927
1658491800000|2022-07-22 12:10:00|13690.1|13689.1|13691.6|13690.9|13694.8|13693.8|13686.8|13685.8|1055
1658492100000|2022-07-22 12:15:00|13691.8|13690.8|13691.5|13690.5|13698.2|13697.2|13688.4|13687.4|1234
1658492400000|2022-07-22 12:20:00|13691.6|13690.6|13682.8|13681.8|13696.5|13695.1|13682|13680.9|1247
1658492700000|2022-07-22 12:25:00|13682.5|13682|13672.9|13671.4|13685.7|13684.8|13668.4|13667.4|1397
1658493000000|2022-07-22 12:30:00|13672.4|13672|13663.6|13662.6|13674.5|13673.5|13662|13661|1190
1658493300000|2022-07-22 12:35:00|13663.5|13662.5|13669.6|13668.6|13672.8|13672|13661.8|13660.6|955
1658493600000|2022-07-22 12:40:00|13669.5|13668.5|13669.9|13668.3|13673.2|13672.2|13664.1|13663.1|1048
1658493900000|2022-07-22 12:45:00|13669.6|13668.2|13676.8|13675.8|13678.2|13677.2|13667.3|13666.1|1029
1658494200000|2022-07-22 12:50:00|13676.7|13675.7|13671.4|13670.7|13679.5|13678.5|13671.4|13670.5|839
1658494500000|2022-07-22 12:55:00|13671.3|13670.6|13686.2|13685.2|13686.3|13685.3|13671|13670.1|968
1658494800000|2022-07-22 13:00:00|13686.3|13685.3|13677.3|13676.6|13688.8|13687.8|13676.6|13675.7|1172
1658495100000|2022-07-22 13:05:00|13677.4|13676.7|13673.1|13672.1|13680.5|13679.6|13671.6|13670.8|992
1658495400000|2022-07-22 13:10:00|13673.2|13672.2|13668.2|13667.2|13675.1|13674.3|13666.8|13666|992
1658495700000|2022-07-22 13:15:00|13668.1|13667.1|13671.1|13670.1|13674.3|13673.1|13664.8|13663.8|826
1658496000000|2022-07-22 13:20:00|13670.8|13669.8|13667.3|13666.6|13672|13671|13663.3|13662.3|850
1658496300000|2022-07-22 13:25:00|13667.4|13666.4|13652.7|13652|13668.4|13667.6|13650.4|13649.1|1021
1658496600000|2022-07-22 13:30:00|13652.6|13651.6|13657.1|13656.1|13660.5|13659.5|13649.7|13648.9|1173
1658496900000|2022-07-22 13:35:00|13656.9|13655.9|13658.4|13657.4|13661.7|13660.8|13654.5|13653.6|999
1658497200000|2022-07-22 13:40:00|13658.2|13657.2|13655.2|13653.2|13659.4|13658.4|13647.2|13646.2|1242
1658497500000|2022-07-22 13:45:00|13655.1|13645.9|13613.5|13612|13655.1|13645.9|13604.1|13601.9|2448
1658497800000|2022-07-22 13:50:00|13613.2|13612.2|13609.8|13608.8|13621.9|13620.5|13603.5|13601.8|2216
1658498100000|2022-07-22 13:55:00|13609.9|13608.9|13603.3|13602.3|13611.1|13609.8|13589.9|13588.1|2091
1658498400000|2022-07-22 14:00:00|13603.4|13602.4|13575|13573.2|13603.9|13602.8|13568.3|13566.8|2258
1658498700000|2022-07-22 14:05:00|13574.9|13573.4|13596.9|13595.9|13597.9|13596.9|13574.8|13573.3|1730
1658499000000|2022-07-22 14:10:00|13597.1|13596.1|13581.8|13580.8|13597.1|13596.1|13579.2|13577.7|1537
1658499300000|2022-07-22 14:15:00|13582.1|13580.6|13565.7|13564.7|13582.3|13580.7|13557.3|13555.7|2050
1658499600000|2022-07-22 14:20:00|13565.8|13564.8|13586.5|13585.5|13588.5|13587.7|13564.8|13563.5|1724
1658499900000|2022-07-22 14:25:00|13586.1|13585.4|13607.7|13606|13610.9|13609.2|13583.2|13582.2|1724
1658500200000|2022-07-22 14:30:00|13607.5|13605.9|13606.9|13605.9|13619.7|13618.7|13603.1|13602.1|1471
1658500500000|2022-07-22 14:35:00|13607|13606|13596.7|13596|13608.9|13607.9|13594.9|13593.9|1333
1658500800000|2022-07-22 14:40:00|13596.9|13595.9|13601.3|13600.3|13604.2|13603|13589.2|13588|1540
1658501100000|2022-07-22 14:45:00|13601.2|13600.2|13587.4|13586.4|13601.9|13600.9|13583.2|13582.2|1386
1658501400000|2022-07-22 14:50:00|13587.5|13586.5|13607.5|13605.9|13610.1|13608.8|13586.7|13585.7|1542
1658501700000|2022-07-22 14:55:00|13607.2|13606|13608.4|13607.4|13614.1|13613|13602.4|13601.5|1577
1658502000000|2022-07-22 15:00:00|13608.8|13607.8|13607.2|13606.2|13609.3|13608.2|13597.9|13597.1|1503
1658502300000|2022-07-22 15:05:00|13607.1|13606.1|13607.3|13606.3|13613.7|13612.7|13602.8|13601.7|1248
1658502600000|2022-07-22 15:10:00|13607.4|13606.4|13617.9|13616.9|13618.4|13617.4|13604.7|13603.7|1216
1658502900000|2022-07-22 15:15:00|13617.8|13616.8|13619|13618|13625.8|13624.5|13613.2|13612.3|1109
1658503200000|2022-07-22 15:20:00|13618.9|13617.9|13612.6|13611.6|13620.8|13619.8|13611.1|13610.1|1110
1658503500000|2022-07-22 15:25:00|13612.7|13612|13613.3|13612.3|13615.8|13614.8|13607.7|13606.7|1131
1658503800000|2022-07-22 15:30:00|13613.5|13612|13609.6|13608.6|13614.5|13613.2|13607.9|13606.8|1174
1658504100000|2022-07-22 15:35:00|13609.7|13608.7|13614.3|13613.3|13616.2|13615.2|13607.7|13606.9|840
1658504400000|2022-07-22 15:40:00|13614.4|13613.4|13618.1|13617.1|13621.4|13620.2|13614.3|13613.3|817
1658504700000|2022-07-22 15:45:00|13618|13617|13622.6|13621.6|13622.8|13621.8|13616.1|13615.1|869
1658505000000|2022-07-22 15:50:00|13622.7|13621.7|13615.8|13614.8|13623|13622|13613.3|13612.3|969
1658505300000|2022-07-22 15:55:00|13616|13615|13614.2|13613.2|13616.8|13615.8|13612.8|13611.8|783
1658505600000|2022-07-22 16:00:00|13614.1|13613.1|13616.2|13615.2|13619.5|13618.5|13613|13612|826
1658505900000|2022-07-22 16:05:00|13616.3|13615.3|13623.2|13622.2|13624.9|13623.7|13615.2|13614.2|695
1658506200000|2022-07-22 16:10:00|13623.1|13622.1|13619|13618|13623.1|13622.1|13616.2|13615.2|658
1658506500000|2022-07-22 16:15:00|13619.1|13618.1|13614.8|13613.8|13619.1|13618.1|13614.1|13613.3|665
1658506800000|2022-07-22 16:20:00|13615.3|13614.3|13617|13616|13619.1|13618.1|13614.4|13613.4|588
1658507100000|2022-07-22 16:25:00|13616.9|13615.9|13616.1|13615.1|13621.1|13620.2|13614.6|13613.9|694
1658507400000|2022-07-22 16:30:00|13615.8|13615|13610.5|13609.5|13616|13615|13610.2|13609.2|629
1658507700000|2022-07-22 16:35:00|13610.6|13609.6|13609.9|13608.9|13612.9|13612.2|13605.8|13604.8|680
1658508000000|2022-07-22 16:40:00|13610|13609|13610.9|13609.9|13612.1|13611.2|13608.8|13607.9|570
1658508300000|2022-07-22 16:45:00|13610.8|13609.8|13610.8|13609.8|13613.5|13612.6|13610.4|13609.6|454
1658508600000|2022-07-22 16:50:00|13610.9|13609.9|13603.7|13603|13611.4|13610.7|13603.6|13602.6|653
1658508900000|2022-07-22 16:55:00|13603.6|13602.9|13602.6|13601.6|13605.4|13604.4|13599.1|13598.1|755
1658509200000|2022-07-22 17:00:00|13602.4|13601.7|13593.2|13592.2|13602.6|13601.9|13592.6|13591.6|792
1658509500000|2022-07-22 17:05:00|13593.1|13592.1|13592.5|13591.5|13594.4|13593.3|13589.2|13588|736
1658509800000|2022-07-22 17:10:00|13592.6|13591.6|13600.3|13599.3|13600.8|13599.6|13592.5|13591.5|503
1658510100000|2022-07-22 17:15:00|13600.4|13599.4|13595.7|13594.7|13600.7|13599.6|13594.6|13593.4|535
1658510400000|2022-07-22 17:20:00|13595.8|13594.8|13594.9|13593.9|13599.7|13598.7|13594.8|13593.8|628
1658510700000|2022-07-22 17:25:00|13594.8|13593.8|13590.1|13589.1|13595.6|13594.7|13589.9|13588.9|541
1658511000000|2022-07-22 17:30:00|13590|13589|13597.9|13596.9|13599.2|13598.2|13589.7|13588.9|842
1658511300000|2022-07-22 17:35:00|13598|13597|13600.7|13599.7|13601.1|13599.8|13596.4|13595.4|656
1658511600000|2022-07-22 17:40:00|13600.8|13599.8|13601.8|13600.8|13604.5|13603.7|13600.4|13599.2|719
1658511900000|2022-07-22 17:45:00|13601.6|13600.6|13606.7|13605.7|13606.8|13605.8|13600.9|13599.9|685
1658512200000|2022-07-22 17:50:00|13606.8|13605.8|13608.9|13607.9|13611.6|13610.8|13605.4|13604.7|666
1658512500000|2022-07-22 17:55:00|13608.8|13607.8|13606.2|13605.2|13609.5|13608.8|13604.8|13603.6|617
1658512800000|2022-07-22 18:00:00|13606.1|13605.1|13610.5|13609.5|13610.5|13609.5|13604.1|13603.1|770
1658513100000|2022-07-22 18:05:00|13610.4|13609.4|13614.2|13613.2|13615.3|13614.3|13607.8|13606.8|734
1658513400000|2022-07-22 18:10:00|13614.4|13613.4|13618.2|13617.2|13620.8|13619.8|13613.3|13612.3|785
1658513700000|2022-07-22 18:15:00|13618.1|13617.1|13618.8|13617.8|13620.3|13619.3|13616.1|13615.2|699
1658514000000|2022-07-22 18:20:00|13618.7|13617.7|13622.9|13621.9|13624.7|13623.7|13617|13616|683
1658514300000|2022-07-22 18:25:00|13623|13622|13621.9|13621.2|13625|13624.3|13621.3|13620.5|697
1658514600000|2022-07-22 18:30:00|13622|13621.3|13625.8|13624.8|13628.6|13627.6|13621.9|13620.9|760
1658514900000|2022-07-22 18:35:00|13625.9|13624.9|13621.9|13620.9|13628.6|13627.6|13621.8|13620.9|636
1658515200000|2022-07-22 18:40:00|13621.8|13620.8|13625.7|13624.7|13626.8|13625.7|13620.6|13619.6|562
1658515500000|2022-07-22 18:45:00|13625.8|13624.8|13621.8|13620.8|13627.6|13626.6|13621.5|13620.8|610
1658515800000|2022-07-22 18:50:00|13621.7|13620.7|13615.3|13614.3|13622.2|13621.2|13614.4|13613.4|793
1658516100000|2022-07-22 18:55:00|13615.4|13614.4|13619|13618|13621.1|13619.7|13614.8|13613.8|755
1658516400000|2022-07-22 19:00:00|13619.1|13618.1|13624|13622.4|13626.2|13624.7|13618.7|13617.5|1427
1658516700000|2022-07-22 19:05:00|13624.1|13622.8|13616|13615|13625.7|13624.1|13615.9|13614.9|933
1658517000000|2022-07-22 19:10:00|13615.9|13614.9|13612.8|13611.8|13616.4|13615.3|13610.8|13609.6|779
1658517300000|2022-07-22 19:15:00|13612.7|13611.7|13610.8|13609.8|13614.5|13613.4|13609.4|13608.1|603
1658517600000|2022-07-22 19:20:00|13611|13609.4|13611|13610|13613.2|13611.9|13610.7|13609.3|854
1658517900000|2022-07-22 19:25:00|13611.3|13609.8|13616.7|13615.1|13616.9|13615.4|13609.8|13608.2|913
1658518200000|2022-07-22 19:30:00|13616.8|13615|13616.3|13615.3|13619.8|13618.4|13615.2|13613.6|1013
1658518500000|2022-07-22 19:35:00|13616.4|13615.4|13612|13610.4|13617.3|13616.1|13611.6|13610.4|465
1658518800000|2022-07-22 19:40:00|13611.7|13610.5|13610.9|13609.9|13612.3|13611.1|13609|13608.2|549
1658519100000|2022-07-22 19:45:00|13610.7|13609.7|13612.5|13611.5|13613.1|13611.9|13606.7|13605.7|720
1658519400000|2022-07-22 19:50:00|13612.6|13611.6|13613.6|13612.6|13616.4|13615.1|13610.8|13609.8|578
1658519700000|2022-07-22 19:55:00|13613.5|13612.5|13600.2|13598.5|13613.5|13612.5|13599.9|13598.3|998
1658520000000|2022-07-22 20:00:00|13600|13599|13604.5|13602.5|13604.7|13603.1|13599.4|13598.1|1246
1658520300000|2022-07-22 20:05:00|13604.6|13602.4|13607.1|13605.5|13609.7|13608.3|13603.1|13601.6|748
1658520600000|2022-07-22 20:10:00|13606.8|13605.8|13607.4|13605.6|13608.5|13606.8|13605.7|13604.3|779
1658520900000|2022-07-22 20:15:00|13607.5|13605.5|13606|13604.1|13608.4|13606.8|13605.2|13603.6|896
1658521200000|2022-07-22 20:20:00|13605.9|13603.8|13606.9|13605.1|13608|13606.2|13604.8|13603.1|695
1658521500000|2022-07-22 20:25:00|13607|13605.2|13605.7|13603.8|13607.5|13605.8|13604.6|13603|595
1658521800000|2022-07-22 20:30:00|13605.8|13603.9|13610.4|13608.4|13610.9|13609.1|13605.3|13603.9|386
1658522100000|2022-07-22 20:35:00|13610.3|13608.5|13609.6|13607.3|13613.2|13610.9|13608.3|13606|461
1658522400000|2022-07-22 20:40:00|13609.9|13607.2|13606.6|13605.6|13610.5|13608.8|13606.3|13605.3|427
1658522700000|2022-07-22 20:45:00|13606.7|13605.7|13607.2|13606.2|13609.3|13607.1|13605.7|13603|237
1658523000000|2022-07-22 20:50:00|13607.1|13606.1|13608.3|13607.3|13613.3|13610.3|13607.1|13604.9|399
1658523300000|2022-07-22 20:55:00|13608.4|13607.4|13607.5|13606.5|13613.6|13608.7|13607.4|13605.3|252
1658692800000|2022-07-24 20:00:00|13630.2|13618.2|13628.2|13616.2|13632.4|13620.4|13626|13614|13
1658693100000|2022-07-24 20:05:00|13632.3|13620.3|13632.3|13620.3|13632.3|13620.3|13628.2|13616.2|12
1658693400000|2022-07-24 20:10:00|13628.2|13616.2|13626|13614|13632.3|13620.3|13626|13614|16
1658693700000|2022-07-24 20:15:00|13630.2|13618.2|13627.3|13615.3|13630.2|13618.2|13626|13614|11
1658694000000|2022-07-24 20:20:00|13630.2|13618.2|13626|13614|13630.2|13618.2|13626|13614|14
1658694300000|2022-07-24 20:25:00|13626.5|13614.5|13626|13614|13630.2|13618.2|13626|13614|5
1658694600000|2022-07-24 20:30:00|13618.5|13606.5|13621.3|13610.8|13622.5|13610.8|13613.3|13601.3|28
1658694900000|2022-07-24 20:35:00|13623.3|13611.3|13623.2|13613.7|13623.3|13614|13623.2|13611.3|4
1658695200000|2022-07-24 20:40:00|13623.3|13611.3|13633.1|13621.1|13634.6|13622.6|13623.3|13611.3|30
1658695500000|2022-07-24 20:45:00|13633.7|13621.7|13627.5|13619.9|13635.7|13624.2|13625.3|13614.2|57
1658695800000|2022-07-24 20:50:00|13626.9|13617.7|13629.6|13620.2|13632.6|13620.8|13626.5|13615.5|24
1658696100000|2022-07-24 20:55:00|13626.4|13615.5|13620.6|13608.6|13631.5|13619.9|13619.9|13607.9|40
1658696400000|2022-07-24 21:00:00|13620.7|13608.7|13618.2|13612.2|13620.7|13613.2|13616.4|13608.6|28
1658696700000|2022-07-24 21:05:00|13617.9|13611.9|13607.8|13601.8|13618.9|13612.9|13607.8|13601.8|76
1658697000000|2022-07-24 21:10:00|13607.9|13601.9|13610|13604.7|13612.1|13606.1|13606.5|13600.5|90
1658697300000|2022-07-24 21:15:00|13610.3|13604.6|13610.6|13606.1|13611.7|13606.5|13609.8|13604.6|140
1658697600000|2022-07-24 21:20:00|13610.7|13606.4|13621.9|13615.9|13622.7|13616.7|13610.5|13605.6|261
1658697900000|2022-07-24 21:25:00|13623|13617|13617.6|13611.6|13623.4|13617.4|13615.6|13609.6|210
1658698200000|2022-07-24 21:30:00|13617.9|13611.9|13615.3|13609.3|13618.7|13612.7|13614.4|13608.9|190
1658698500000|2022-07-24 21:35:00|13617.3|13611.3|13616.6|13610.6|13618|13612|13615.7|13609.7|124
1658698800000|2022-07-24 21:40:00|13616.8|13610.8|13616.4|13610.4|13617.5|13611.5|13615.8|13609.8|106
1658699100000|2022-07-24 21:45:00|13616.3|13610.3|13617.2|13611.2|13623|13617|13615.9|13609.9|154
1658699400000|2022-07-24 21:50:00|13617.5|13611.5|13616.9|13610.9|13620|13614|13616.6|13610.6|153
1658699700000|2022-07-24 21:55:00|13617|13611|13620.4|13614.4|13622.5|13616.5|13616.5|13610.5|101
1658700000000|2022-07-24 22:00:00|13619.5|13613.5|13624.6|13620.7|13630.5|13624.5|13616.6|13610.6|566
1658700300000|2022-07-24 22:05:00|13624.9|13620.3|13618.4|13614.6|13625.4|13620.6|13616.1|13611.5|406
1658700600000|2022-07-24 22:10:00|13618.7|13614.1|13626.1|13621.5|13626.5|13622.1|13617.9|13612.4|637
1658700900000|2022-07-24 22:15:00|13625.8|13621.9|13626|13623.6|13628.6|13624.5|13621.6|13618.9|880
1658701200000|2022-07-24 22:20:00|13625.8|13623.4|13627.3|13624.7|13630.8|13628.8|13625.8|13622.7|888
1658701500000|2022-07-24 22:25:00|13627.4|13624.9|13623.9|13621.9|13628.4|13625.7|13621.7|13619.9|836
1658701800000|2022-07-24 22:30:00|13623.7|13621.8|13617.4|13614.8|13628.7|13626.5|13616.8|13614.8|862
1658702100000|2022-07-24 22:35:00|13617.3|13615.3|13627.1|13624.4|13627.5|13625.5|13615.9|13613.7|957
1658702400000|2022-07-24 22:40:00|13627|13624.6|13623.7|13622.7|13628.3|13625.9|13622.5|13619.8|816
1658702700000|2022-07-24 22:45:00|13624.5|13622.1|13628|13626.4|13629.4|13627.3|13620.3|13618.1|648
1658703000000|2022-07-24 22:50:00|13628.1|13626.2|13627.9|13625.9|13629.5|13627.6|13624.1|13621.2|845
1658703300000|2022-07-24 22:55:00|13627.8|13626|13632.4|13630.9|13634.3|13632.7|13625.4|13624.3|904
1658703600000|2022-07-24 23:00:00|13632.8|13630.7|13632.6|13631|13635.6|13633.9|13627.7|13625.8|1112
1658703900000|2022-07-24 23:05:00|13632.5|13630.9|13631.9|13630.3|13636.2|13634.5|13630.7|13629.4|995
1658704200000|2022-07-24 23:10:00|13632.1|13630.2|13636.4|13635.4|13638.2|13636.5|13631.4|13629.9|1015
1658704500000|2022-07-24 23:15:00|13636.5|13635.5|13639.3|13638.3|13640.1|13639.1|13635.7|13634.3|483
1658704800000|2022-07-24 23:20:00|13639.4|13638.4|13641.2|13640.2|13642.7|13641.7|13638.7|13637.5|510
1658705100000|2022-07-24 23:25:00|13641.6|13640|13639.9|13638.9|13642|13640.3|13637.5|13636|624
1658705400000|2022-07-24 23:30:00|13639.8|13638.8|13635.1|13634.1|13640.3|13639.2|13634.9|13633.7|510
1658705700000|2022-07-24 23:35:00|13635|13634.3|13632.5|13631.5|13637.1|13636.1|13632.1|13630.8|684
1658706000000|2022-07-24 23:40:00|13632.4|13631.4|13638.6|13637.6|13638.9|13637.7|13630.9|13629.7|711
1658706300000|2022-07-24 23:45:00|13638.7|13637.7|13640.1|13639.1|13640.7|13639.4|13635.5|13634.2|660
1658706600000|2022-07-24 23:50:00|13639.9|13639.2|13637.7|13636.7|13639.9|13639.2|13633.8|13632.8|686
1658706900000|2022-07-24 23:55:00|13637.6|13636.6|13634.9|13633.9|13637.6|13636.6|13630.4|13629.6|730
1658707200000|2022-07-25 00:00:00|13635|13634|13645.2|13644.2|13646|13645|13634.3|13633.6|958
1658707500000|2022-07-25 00:05:00|13644.5|13643.5|13644.2|13643.2|13649.8|13648.8|13643.1|13642.1|814
1658707800000|2022-07-25 00:10:00|13644.1|13643.1|13649.7|13648.7|13650|13649|13643.5|13642.6|603
1658708100000|2022-07-25 00:15:00|13649.8|13648.8|13658.6|13657.9|13659.8|13658.8|13649.7|13648.7|940
1658708400000|2022-07-25 00:20:00|13658.7|13657.7|13652.9|13651.9|13658.9|13657.9|13652.1|13651.1|712
1658708700000|2022-07-25 00:25:00|13652.8|13651.8|13653.9|13652.9|13656.2|13655.2|13650.7|13649.6|753
1658709000000|2022-07-25 00:30:00|13654|13653|13651.8|13650.8|13658.9|13657.7|13649.8|13649.1|695
1658709300000|2022-07-25 00:35:00|13651.9|13650.9|13645.8|13644.8|13655.5|13654.5|13645.6|13644.3|743
1658709600000|2022-07-25 00:40:00|13645.9|13644.9|13650.4|13649.4|13652.5|13651.4|13639.8|13638.8|777
1658709900000|2022-07-25 00:45:00|13650.3|13649.3|13654.3|13653.6|13654.5|13653.6|13647.1|13646.1|722
1658710200000|2022-07-25 00:50:00|13654.4|13653.7|13658.9|13657.6|13661.8|13660.8|13648.9|13647.8|1270
1658710500000|2022-07-25 00:55:00|13658.5|13657.5|13653.6|13652.6|13661.4|13660.4|13652.5|13651.5|1189
1658710800000|2022-07-25 01:00:00|13653.4|13652.2|13649.7|13648.7|13656|13655|13644.3|13643.2|1144
1658711100000|2022-07-25 01:05:00|13649.8|13648.8|13642.9|13642.2|13650.1|13649.1|13641.5|13640.6|782
1658711400000|2022-07-25 01:10:00|13643.4|13642.4|13645.5|13644.5|13645.9|13644.6|13637.8|13636.8|720
1658711700000|2022-07-25 01:15:00|13645.4|13644.4|13649.9|13648.9|13653.4|13652.4|13642.8|13641.8|815
1658712000000|2022-07-25 01:20:00|13650.7|13649.7|13648|13647|13655.3|13654.5|13648|13647|699
1658712300000|2022-07-25 01:25:00|13648.1|13647.1|13650.2|13649.5|13653.1|13652.2|13647.5|13646.8|620
1658712600000|2022-07-25 01:30:00|13650.4|13649.4|13638|13637|13650.6|13649.6|13637.8|13637|842
1658712900000|2022-07-25 01:35:00|13638.1|13637.1|13640.3|13639.3|13643.7|13642.7|13636.8|13635.9|751
1658713200000|2022-07-25 01:40:00|13639.2|13638.2|13632.7|13631.7|13639.2|13638.3|13629.3|13628.3|879
1658713500000|2022-07-25 01:45:00|13632.6|13631.6|13623.1|13622.1|13632.8|13631.8|13620.2|13619.2|859
1658713800000|2022-07-25 01:50:00|13623|13622|13622.4|13621.4|13625.1|13624.2|13618.7|13618|737
1658714100000|2022-07-25 01:55:00|13622.3|13621.3|13610.1|13609.1|13622.6|13621.6|13608|13607|812
1658714400000|2022-07-25 02:00:00|13610|13609|13613.1|13612.1|13618|13617|13608.3|13607.3|1022
1658714700000|2022-07-25 02:05:00|13613|13612|13605.3|13604.3|13616.7|13615.7|13603.5|13602.2|675
1658715000000|2022-07-25 02:10:00|13605.4|13604.4|13603.8|13602.8|13607.3|13606.3|13600.6|13599.6|816
1658715300000|2022-07-25 02:15:00|13603.7|13602.7|13596.4|13595.4|13603.8|13602.8|13589.4|13588.2|939
1658715600000|2022-07-25 02:20:00|13596.3|13595.3|13600|13599|13605.7|13604.7|13594|13593.3|767
1658715900000|2022-07-25 02:25:00|13600.1|13599.1|13607.5|13606.5|13609.1|13608.1|13600.1|13599.1|832
1658716200000|2022-07-25 02:30:00|13607.4|13606.4|13609|13608|13609.6|13608.6|13605.6|13604.8|545
1658716500000|2022-07-25 02:35:00|13608.6|13607.6|13614.9|13613.9|13617.7|13616.8|13608.5|13607.5|672
1658716800000|2022-07-25 02:40:00|13614.8|13613.8|13614.9|13614.2|13615.9|13614.9|13611.7|13610.7|638
1658717100000|2022-07-25 02:45:00|13615.7|13615|13619.9|13618.9|13620.2|13619.2|13611.9|13611.1|525
1658717400000|2022-07-25 02:50:00|13620.7|13619.7|13614.9|13614.2|13623.9|13623.1|13614.8|13613.9|734
1658717700000|2022-07-25 02:55:00|13615|13614|13616.6|13615.9|13621|13620|13614.8|13613.8|555
1658718000000|2022-07-25 03:00:00|13616.5|13615.8|13624.4|13623.4|13630|13628.4|13615.9|13614.9|871
1658718300000|2022-07-25 03:05:00|13624.5|13623.5|13628|13627|13629.7|13628.7|13620.2|13619.1|660
1658718600000|2022-07-25 03:10:00|13627.9|13626.9|13627.5|13626.5|13629.6|13628.7|13626.3|13625.3|573
1658718900000|2022-07-25 03:15:00|13627.9|13626.9|13629.4|13628.4|13632.8|13631.8|13627.3|13626.3|592
1658719200000|2022-07-25 03:20:00|13629.5|13628.5|13620.6|13619.9|13629.7|13628.7|13620.4|13619.4|710
1658719500000|2022-07-25 03:25:00|13620.5|13619.8|13623|13622|13624|13623.1|13619.6|13618.6|475
1658719800000|2022-07-25 03:30:00|13623.1|13622.1|13621.1|13620.1|13626.4|13625.4|13621|13620|523
1658720100000|2022-07-25 03:35:00|13621|13620|13618.4|13617.4|13622.2|13621.2|13613.9|13612.9|764
1658720400000|2022-07-25 03:40:00|13618.3|13617.3|13619.4|13618.4|13621.8|13620.6|13618.3|13617.3|425
1658720700000|2022-07-25 03:45:00|13619.7|13618.2|13621.2|13620.2|13623.3|13622.3|13617.6|13616.6|503
1658721000000|2022-07-25 03:50:00|13621.1|13620.1|13622.6|13621.6|13624.4|13623.2|13619.3|13618.2|623
1658721300000|2022-07-25 03:55:00|13622.9|13621.2|13627.6|13626.6|13629.1|13627.9|13622.8|13621.1|839
1658721600000|2022-07-25 04:00:00|13627.5|13626.5|13629.3|13628.3|13629.6|13628.6|13625.6|13624.6|498
1658721900000|2022-07-25 04:05:00|13629.2|13628.2|13620.3|13619.3|13629.7|13628.7|13619.1|13617.8|613
1658722200000|2022-07-25 04:10:00|13620.8|13619.8|13622.9|13621.9|13623.5|13622.5|13619.2|13618.1|482
1658722500000|2022-07-25 04:15:00|13622.8|13621.8|13619.5|13618.5|13623.5|13622.4|13617.7|13616.7|491
1658722800000|2022-07-25 04:20:00|13619.4|13618.4|13618.3|13617.3|13619.4|13618.4|13617.9|13616.9|350
1658723100000|2022-07-25 04:25:00|13618.2|13617.2|13611|13610|13618.2|13617.2|13609.9|13609|556
1658723400000|2022-07-25 04:30:00|13610.8|13609.8|13611|13610|13612.2|13611.4|13608.6|13607.8|409
1658723700000|2022-07-25 04:35:00|13611.3|13609.7|13616.9|13615.9|13617.4|13616.5|13611|13609.7|407
1658724000000|2022-07-25 04:40:00|13616.8|13615.8|13619.6|13618.6|13619.7|13618.7|13616.2|13615.3|423
1658724300000|2022-07-25 04:45:00|13619.5|13618.5|13618.5|13617.5|13622.3|13621.6|13618.1|13617.2|541
1658724600000|2022-07-25 04:50:00|13618.4|13617.4|13620.5|13619.5|13621.9|13620.8|13617|13616|435
1658724900000|2022-07-25 04:55:00|13620.6|13619.6|13622|13621|13624.8|13623.8|13620.2|13619.3|476
1658725200000|2022-07-25 05:00:00|13621.9|13620.9|13624.3|13623.6|13626.6|13625.7|13621.7|13620.8|513
1658725500000|2022-07-25 05:05:00|13624.2|13623.5|13628.9|13627.9|13629.7|13628.8|13624.2|13623.5|586
1658725800000|2022-07-25 05:10:00|13629|13628|13633.6|13632.6|13634.6|13633.7|13627.9|13627|766
1658726100000|2022-07-25 05:15:00|13633.8|13632.2|13631.4|13630.4|13634.9|13633.8|13630.4|13629.7|457
1658726400000|2022-07-25 05:20:00|13631.3|13630.3|13629.5|13628.5|13632.8|13632|13629.3|13628.4|554
1658726700000|2022-07-25 05:25:00|13629.4|13628.4|13629.6|13628.6|13630.6|13629.8|13627.4|13626.4|496
1658727000000|2022-07-25 05:30:00|13629.7|13628.7|13637.1|13636.1|13638|13637.2|13628.8|13627.9|608
1658727300000|2022-07-25 05:35:00|13637.2|13636.2|13634|13633|13637.2|13636.2|13633|13632.3|407
1658727600000|2022-07-25 05:40:00|13634.1|13633.1|13638.1|13637.1|13638.9|13637.7|13631.4|13630.5|567
1658727900000|2022-07-25 05:45:00|13638.2|13637.2|13635.2|13634.2|13638.2|13637.2|13635|13634|344
1658728200000|2022-07-25 05:50:00|13635.3|13634.3|13634.2|13633.2|13638.1|13637.1|13634.1|13633.1|441
1658728500000|2022-07-25 05:55:00|13634.1|13633.1|13631.5|13630.5|13634.5|13633.5|13629.3|13628.3|555
1658728800000|2022-07-25 06:00:00|13632|13631|13630.2|13629.2|13638.5|13637.3|13627.7|13626.5|956
1658729100000|2022-07-25 06:05:00|13630.1|13629.1|13629.1|13628.1|13632.1|13631.3|13628|13627|705
1658729400000|2022-07-25 06:10:00|13629.2|13628.2|13634.2|13633.2|13635.1|13634.1|13628.9|13627.9|645
1658729700000|2022-07-25 06:15:00|13634.1|13633.1|13644.5|13643.5|13644.9|13644.2|13632.5|13631.6|814
1658730000000|2022-07-25 06:20:00|13644.6|13643.6|13644.3|13643.3|13646.6|13645.7|13640.7|13640|730
1658730300000|2022-07-25 06:25:00|13644.5|13643.5|13641.6|13640.6|13644.7|13643.7|13639.8|13638.8|748
1658730600000|2022-07-25 06:30:00|13641.5|13640.5|13647|13646.3|13647|13646.3|13638.1|13637.1|844
1658730900000|2022-07-25 06:35:00|13646.8|13646.1|13636|13635|13646.8|13646.1|13635.2|13634.2|713
1658731200000|2022-07-25 06:40:00|13636.1|13635.1|13635.8|13635.1|13640|13639.2|13635.1|13634.2|566
1658731500000|2022-07-25 06:45:00|13635.4|13634.8|13633.3|13632.3|13636.4|13635.4|13632|13631|787
1658731800000|2022-07-25 06:50:00|13633.2|13632.2|13635.2|13634.2|13637|13636.1|13631.6|13630.7|604
1658732100000|2022-07-25 06:55:00|13635|13634|13642.8|13641.8|13643.8|13642.9|13635|13634|767
1658732400000|2022-07-25 07:00:00|13642.7|13641.7|13645|13644|13648.6|13647.6|13642.4|13641.5|975
1658732700000|2022-07-25 07:05:00|13644.9|13643.9|13640.1|13639.1|13645.1|13644.1|13635.7|13634.7|858
1658733000000|2022-07-25 07:10:00|13640.2|13639.2|13637.9|13636.9|13641.6|13640.6|13633.3|13632.5|844
1658733300000|2022-07-25 07:15:00|13637.7|13637|13633.4|13632.4|13641.4|13640.4|13633.1|13631.9|838
1658733600000|2022-07-25 07:20:00|13633.5|13632.5|13641.8|13640.8|13642.7|13641.7|13631.4|13630.6|1413
1658733900000|2022-07-25 07:25:00|13641.7|13640.7|13634.7|13633.7|13641.8|13640.8|13631.5|13630.5|835
1658734200000|2022-07-25 07:30:00|13634.5|13633.5|13633.6|13632.6|13634.5|13633.5|13626.3|13625.3|766
1658734500000|2022-07-25 07:35:00|13634|13633|13632.2|13631.2|13635.1|13634.1|13627.9|13627.1|865
1658734800000|2022-07-25 07:40:00|13632.3|13631.3|13637.8|13637.1|13639|13638.1|13630.3|13629.2|716
1658735100000|2022-07-25 07:45:00|13637.7|13637|13640|13639.3|13640.9|13639.9|13637.1|13636.1|801
1658735400000|2022-07-25 07:50:00|13640.1|13639.4|13642.3|13641.3|13643.4|13642.4|13638.3|13637.4|611
1658735700000|2022-07-25 07:55:00|13642.4|13641.4|13641.1|13640.1|13642.4|13641.4|13637.8|13636.8|488
1658736000000|2022-07-25 08:00:00|13641.5|13639.9|13641.5|13640.5|13642.2|13640.8|13635.2|13634.2|939
1658736300000|2022-07-25 08:05:00|13641.4|13640.4|13640.6|13639.6|13646.3|13645.3|13640.3|13639.3|989
1658736600000|2022-07-25 08:10:00|13640.7|13639.7|13634.7|13633.7|13642.5|13641.5|13629.8|13628.6|1006
1658736900000|2022-07-25 08:15:00|13634.8|13633.8|13639.4|13638.4|13640|13639|13630.5|13629.8|814
1658737200000|2022-07-25 08:20:00|13639.6|13638.7|13639.5|13638.5|13648.3|13647.6|13638.5|13637.5|1032
1658737500000|2022-07-25 08:25:00|13639.6|13638.6|13638.4|13637.4|13642.2|13641.4|13635.9|13635|693
1658737800000|2022-07-25 08:30:00|13638.5|13637.5|13633.1|13632.1|13639.6|13638.7|13632.9|13631.9|715
1658738100000|2022-07-25 08:35:00|13633|13632.3|13637.7|13636.7|13640.7|13639.7|13631|13629.9|882
1658738400000|2022-07-25 08:40:00|13637.6|13636.6|13633.3|13632.3|13638.7|13637.7|13633.1|13632.2|640
1658738700000|2022-07-25 08:45:00|13633.5|13632.5|13634|13633|13635.3|13634.4|13630.9|13629.9|540
1658739000000|2022-07-25 08:50:00|13633.9|13632.9|13635.1|13634.1|13636.1|13635.4|13628.9|13628|514
1658739300000|2022-07-25 08:55:00|13635.4|13634.4|13641.6|13640.6|13643.4|13642.4|13635|13634|621
1658739600000|2022-07-25 09:00:00|13641.9|13640.9|13638.6|13637.6|13642.4|13641.3|13635.8|13635|696
1658739900000|2022-07-25 09:05:00|13638.7|13637.7|13639.8|13638.8|13646.4|13645.3|13638.7|13637.7|861
1658740200000|2022-07-25 09:10:00|13639.7|13638.7|13639|13638.3|13639.9|13639.2|13634.7|13633.8|743
1658740500000|2022-07-25 09:15:00|13639.3|13638.6|13637.2|13636.2|13641.6|13640.6|13635.6|13634.6|672
1658740800000|2022-07-25 09:20:00|13637.3|13636.3|13636.8|13635.8|13639.9|13639|13635.3|13634.3|803
1658741100000|2022-07-25 09:25:00|13636.6|13635.6|13638.3|13637.6|13639.8|13638.8|13635.6|13634.7|602
1658741400000|2022-07-25 09:30:00|13638.2|13637.5|13632.1|13631.1|13641.8|13641|13631.8|13630.8|674
1658741700000|2022-07-25 09:35:00|13632.2|13631.2|13631.1|13630.1|13632.6|13631.6|13629.6|13628.9|553
1658742000000|2022-07-25 09:40:00|13631.2|13630.2|13624.9|13623.9|13632.5|13631.5|13622.7|13621.7|653
1658742300000|2022-07-25 09:45:00|13624.8|13623.8|13625.1|13624.1|13629.5|13628.5|13624.7|13623.7|564
1658742600000|2022-07-25 09:50:00|13625.2|13624.5|13629.6|13628.6|13630.6|13629.7|13624.8|13623.8|664
1658742900000|2022-07-25 09:55:00|13629.5|13628.5|13630.1|13629.4|13632.3|13631.3|13628.1|13627.2|698
1658743200000|2022-07-25 10:00:00|13630|13629.3|13629.4|13628.4|13631.7|13630.7|13628.6|13627.6|543
1658743500000|2022-07-25 10:05:00|13629.5|13628.5|13631.2|13630.2|13631.7|13630.7|13627.6|13626.7|501
1658743800000|2022-07-25 10:10:00|13631.1|13630.1|13635|13634|13635.1|13634.4|13630.8|13629.9|520
1658744100000|2022-07-25 10:15:00|13634.9|13633.9|13633.4|13632.4|13635|13634|13631.2|13630.2|534
1658744400000|2022-07-25 10:20:00|13633.3|13632.3|13639.1|13638.4|13639.8|13638.8|13631.3|13630.5|811
1658744700000|2022-07-25 10:25:00|13639.2|13638.2|13640.1|13639.1|13641.4|13640.7|13637.8|13636.8|512
1658745000000|2022-07-25 10:30:00|13640|13639|13642.2|13641.5|13642.7|13642|13637.8|13636.8|464
1658745300000|2022-07-25 10:35:00|13642.3|13641.6|13638.7|13638|13642.3|13641.6|13637.9|13637|500
1658745600000|2022-07-25 10:40:00|13638.8|13638.1|13640.6|13639.6|13641.6|13640.6|13637.7|13636.6|454
1658745900000|2022-07-25 10:45:00|13640.7|13639.7|13640.3|13639.3|13643.6|13642.9|13639.9|13639.2|501
1658746200000|2022-07-25 10:50:00|13640.2|13639.2|13641.7|13640.7|13643.3|13642.4|13637.8|13637.1|458
1658746500000|2022-07-25 10:55:00|13641.8|13640.8|13643.5|13642.5|13644.8|13643.8|13640.3|13639.4|383
1658746800000|2022-07-25 11:00:00|13643.3|13642.3|13645.5|13644.5|13649.2|13648|13639.1|13638|741
1658747100000|2022-07-25 11:05:00|13645.6|13644.6|13647.7|13646.7|13653.1|13652.3|13645.6|13644.6|707
1658747400000|2022-07-25 11:10:00|13647.8|13646.8|13645.3|13644.3|13648.7|13647.9|13645|13644|613
1658747700000|2022-07-25 11:15:00|13645.2|13644.2|13639.7|13638.2|13645.6|13644.7|13639.2|13638.2|547
1658748000000|2022-07-25 11:20:00|13639.8|13638.3|13639.4|13638.4|13642.7|13641.7|13637.5|13636.3|653
1658748300000|2022-07-25 11:25:00|13639.5|13638.5|13645.3|13644.3|13645.5|13644.7|13639.2|13638.3|589
1658748600000|2022-07-25 11:30:00|13645.5|13644.5|13647.6|13646.6|13649.6|13648.9|13641.6|13640.6|650
1658748900000|2022-07-25 11:35:00|13647.8|13646.8|13651.9|13650.9|13653.3|13652|13646.4|13645.6|698
1658749200000|2022-07-25 11:40:00|13652.1|13651.4|13653.5|13652.5|13655|13654|13649|13647.9|773
1658749500000|2022-07-25 11:45:00|13653.6|13652.6|13648.7|13647.7|13654.5|13653.5|13648.2|13647.3|801
1658749800000|2022-07-25 11:50:00|13648.8|13647.8|13655.8|13654.8|13658|13657|13648.1|13647.4|735
1658750100000|2022-07-25 11:55:00|13655.6|13654.6|13661.8|13661.1|13664.9|13664|13652.4|13651.4|807
1658750400000|2022-07-25 12:00:00|13661.9|13660.8|13671.5|13670.5|13675.1|13674.3|13660.4|13659.4|1161
1658750700000|2022-07-25 12:05:00|13671.6|13670.6|13666.7|13665.1|13672.8|13671.8|13666.1|13665|934
1658751000000|2022-07-25 12:10:00|13666.6|13665.4|13661.8|13660.8|13667.6|13666.6|13660.9|13660|826
1658751300000|2022-07-25 12:15:00|13661.7|13660.7|13660.9|13660.2|13661.8|13660.8|13656.2|13655.2|797
1658751600000|2022-07-25 12:20:00|13660.3|13659.6|13667.6|13666.6|13668|13667.1|13660.3|13659.4|804
1658751900000|2022-07-25 12:25:00|13667.5|13666.8|13669.7|13668.7|13673.5|13672.8|13665.2|13664.2|837
1658752200000|2022-07-25 12:30:00|13669.8|13668.8|13664.3|13663.3|13671.3|13670|13663.4|13662.2|1051
1658752500000|2022-07-25 12:35:00|13664.4|13663.4|13665.5|13664.5|13668.7|13667.7|13664.2|13663.1|982
1658752800000|2022-07-25 12:40:00|13665.9|13664.4|13663|13662.3|13668.9|13668.1|13662.5|13661.5|868
1658753100000|2022-07-25 12:45:00|13663.2|13662.2|13663.3|13662.6|13665.7|13664.8|13660.5|13659.4|777
1658753400000|2022-07-25 12:50:00|13663.2|13662.5|13663.5|13662.5|13665.3|13664.6|13661.9|13661.1|712
1658753700000|2022-07-25 12:55:00|13663.7|13662.7|13655.2|13654.2|13664.6|13663.7|13653.9|13652.6|887
1658754000000|2022-07-25 13:00:00|13655.1|13654.1|13655.1|13654.1|13659.6|13658.7|13654.3|13653.3|856
1658754300000|2022-07-25 13:05:00|13655.3|13654.3|13651.5|13650.5|13656.4|13655.3|13651.5|13650.3|843
1658754600000|2022-07-25 13:10:00|13651.4|13650.4|13660.3|13659.3|13660.3|13659.3|13651.2|13650.2|564
1658754900000|2022-07-25 13:15:00|13660.2|13659.2|13653.6|13652.1|13660.7|13659.9|13652.7|13651.7|720
1658755200000|2022-07-25 13:20:00|13653.3|13652.3|13654.8|13653.8|13657.4|13656.4|13653.2|13652.2|870
1658755500000|2022-07-25 13:25:00|13654.7|13653.7|13659.7|13659|13660.5|13659.7|13651.3|13650.6|793
1658755800000|2022-07-25 13:30:00|13659.9|13659.2|13652.8|13651.8|13660.5|13659.6|13651.2|13650.5|916
1658756100000|2022-07-25 13:35:00|13652.7|13651.7|13649.2|13648.2|13655.9|13654.9|13646|13645|1028
1658756400000|2022-07-25 13:40:00|13649.4|13648.4|13655.6|13654.6|13658.4|13657.5|13647|13646.1|951
1658756700000|2022-07-25 13:45:00|13655.4|13654.4|13652.6|13651.9|13657.6|13656.7|13650.4|13649.4|868
1658757000000|2022-07-25 13:50:00|13652.2|13651.6|13649.7|13648.7|13658.3|13657.5|13649.7|13648.7|981
1658757300000|2022-07-25 13:55:00|13649.8|13648.8|13654.2|13653.5|13655.6|13654.8|13649.2|13648.3|803
1658757600000|2022-07-25 14:00:00|13654.3|13653.6|13651|13650|13660.3|13659.6|13649.7|13648.7|1038
1658757900000|2022-07-25 14:05:00|13650.9|13649.9|13650.6|13649.6|13654|13653.1|13648|13646.7|1116
1658758200000|2022-07-25 14:10:00|13650.8|13649.8|13651.6|13650.9|13653.4|13652.4|13649.6|13648.1|760
1658758500000|2022-07-25 14:15:00|13651.5|13650.8|13654.5|13653.5|13657.7|13656.8|13651.5|13650.8|663
1658758800000|2022-07-25 14:20:00|13654.6|13653.6|13654.5|13653.5|13655.2|13654.5|13649.7|13648.8|819
1658759100000|2022-07-25 14:25:00|13654.6|13653.6|13655.8|13654.8|13657.7|13656.4|13641.8|13640.7|1650
1658759400000|2022-07-25 14:30:00|13656.3|13654.6|13656.2|13655.2|13658.6|13657.6|13652.4|13651.2|1231
1658759700000|2022-07-25 14:35:00|13656.3|13655.3|13660.2|13659.2|13660.2|13659.2|13651.3|13650.5|1296
1658760000000|2022-07-25 14:40:00|13660.1|13659.1|13665.1|13664.1|13666.5|13665.6|13659.8|13658.8|1313
1658760300000|2022-07-25 14:45:00|13664.9|13663.9|13668|13666.4|13669.6|13668.4|13664.4|13663.1|1435
1658760600000|2022-07-25 14:50:00|13667.5|13666.5|13671.9|13670.2|13673.2|13672.2|13666.9|13665.9|1155
1658760900000|2022-07-25 14:55:00|13671.6|13670.6|13669.3|13668.3|13676.9|13675.9|13667.5|13666.8|1069
1658761200000|2022-07-25 15:00:00|13669.4|13668.4|13668.9|13667.3|13674.3|13673.3|13667.5|13666.3|1190
1658761500000|2022-07-25 15:05:00|13668.7|13667.7|13664.3|13663.6|13669.8|13668.7|13664.2|13663.2|752
1658761800000|2022-07-25 15:10:00|13664.4|13663.7|13669.8|13668.8|13671.7|13670.4|13664.4|13663.7|724
1658762100000|2022-07-25 15:15:00|13669.7|13668.7|13666.9|13665.9|13674.1|13673.1|13666.7|13665.7|676
1658762400000|2022-07-25 15:20:00|13666.8|13665.8|13666|13665|13670.4|13669|13664.6|13663.5|832
1658762700000|2022-07-25 15:25:00|13666.1|13665.1|13670.1|13669.1|13671.9|13670.9|13666|13664.9|672
1658763000000|2022-07-25 15:30:00|13669.8|13669.2|13670.5|13669.5|13672.5|13671.5|13669.8|13668.8|712
1658763300000|2022-07-25 15:35:00|13670.4|13669.4|13675|13674|13675.5|13674.4|13670.2|13668.9|719
1658763600000|2022-07-25 15:40:00|13675.1|13674.1|13670.3|13669.3|13676.7|13675.6|13670.1|13669.1|462
1658763900000|2022-07-25 15:45:00|13670.5|13669.5|13674|13673.3|13675.5|13674.3|13670.3|13669.3|468
1658764200000|2022-07-25 15:50:00|13673.9|13673.2|13676.9|13675.9|13677.2|13675.9|13672.3|13671.6|327
1658764500000|2022-07-25 15:55:00|13676.8|13676.1|13673.3|13672.3|13679.6|13678.7|13672.4|13671.7|523
1658764800000|2022-07-25 16:00:00|13673.2|13672.2|13671.4|13670.4|13674.8|13673.8|13669.1|13668|691
1658765100000|2022-07-25 16:05:00|13671.3|13670.3|13669.9|13668.9|13671.4|13670.4|13667.3|13666.5|587
1658765400000|2022-07-25 16:10:00|13670|13669|13665.3|13664.3|13671.8|13670.5|13664.7|13663.7|501
1658765700000|2022-07-25 16:15:00|13665.8|13665.1|13666.7|13665.7|13668.9|13667.9|13664|13663|481
1658766000000|2022-07-25 16:20:00|13666.6|13665.6|13665.6|13664.6|13667.2|13666.3|13664.3|13663.2|490
1658766300000|2022-07-25 16:25:00|13665.7|13664.7|13668.4|13667.4|13669.3|13667.8|13664.6|13663.4|640
1658766600000|2022-07-25 16:30:00|13668.5|13667.5|13667.4|13666.4|13670.3|13669.3|13667.4|13666.4|542
1658766900000|2022-07-25 16:35:00|13667.5|13666.5|13667.5|13666.5|13670.1|13669.1|13666.6|13665.3|532
1658767200000|2022-07-25 16:40:00|13667.6|13666.6|13668.1|13667.1|13669.9|13669.1|13666.9|13666.1|384
1658767500000|2022-07-25 16:45:00|13668|13667|13669.9|13668.9|13669.9|13669.1|13666.4|13665.5|349
1658767800000|2022-07-25 16:50:00|13670|13669|13674.4|13673.4|13675.7|13674.4|13670|13669|304
1658768100000|2022-07-25 16:55:00|13674.3|13673.3|13670.7|13669.7|13674.4|13673.5|13670.6|13669.6|387
1658768400000|2022-07-25 17:00:00|13670.6|13669.6|13670.5|13669.5|13671.3|13670.6|13666.9|13665.7|598
1658768700000|2022-07-25 17:05:00|13670.4|13669.4|13670.2|13669.2|13672.7|13671.7|13670|13669.1|572
1658769000000|2022-07-25 17:10:00|13670.4|13669.4|13668.3|13667.3|13671.1|13670.1|13668.2|13667.2|458
1658769300000|2022-07-25 17:15:00|13668.4|13667.4|13667.8|13666.8|13668.5|13667.5|13665.7|13664.7|303
1658769600000|2022-07-25 17:20:00|13667.9|13666.9|13668|13667|13668.8|13667.8|13667.2|13666.1|299
1658769900000|2022-07-25 17:25:00|13668.2|13667.2|13667.1|13666.1|13668.2|13667.2|13666|13665|341
1658770200000|2022-07-25 17:30:00|13667.2|13666.2|13669.6|13668.6|13670.7|13669.7|13667.2|13666.2|304
1658770500000|2022-07-25 17:35:00|13669.5|13668.5|13673.2|13672.2|13673.8|13672.8|13668.9|13667.9|320
1658770800000|2022-07-25 17:40:00|13673.3|13672.3|13672.2|13671.2|13673.5|13672.5|13671|13670.3|289
1658771100000|2022-07-25 17:45:00|13672.1|13671.1|13669.9|13668.9|13672.7|13672|13669.8|13668.8|246
1658771400000|2022-07-25 17:50:00|13669.8|13668.8|13670.4|13669.4|13672.6|13671.7|13669.8|13668.8|317
1658771700000|2022-07-25 17:55:00|13670.3|13669.3|13671.2|13670.2|13671.8|13671|13670.3|13669.3|250
1658772000000|2022-07-25 18:00:00|13671.3|13670.3|13667.9|13666.9|13671.3|13670.3|13667|13665.9|411
1658772300000|2022-07-25 18:05:00|13667.7|13666.7|13668.9|13667.9|13670.3|13669.4|13667.4|13666.4|643
1658772600000|2022-07-25 18:10:00|13668.8|13667.8|13667.8|13667.1|13669|13668.2|13666.6|13665.8|396
1658772900000|2022-07-25 18:15:00|13667.9|13667.2|13664.7|13663.7|13667.9|13667.2|13664.5|13663.6|360
1658773200000|2022-07-25 18:20:00|13664.5|13663.5|13661.4|13660.4|13664.5|13663.5|13659.2|13658.2|582
1658773500000|2022-07-25 18:25:00|13661.3|13660.3|13662.7|13661.7|13663.4|13662.6|13660.9|13660|400
1658773800000|2022-07-25 18:30:00|13662.6|13661.6|13668.8|13667.8|13669.2|13668.2|13662|13660.9|618
1658774100000|2022-07-25 18:35:00|13668.7|13667.7|13667.3|13666.3|13669.1|13668.2|13667.3|13666.3|470
1658774400000|2022-07-25 18:40:00|13667.1|13666.4|13666.9|13666.2|13669.3|13668.3|13666.9|13666.2|341
1658774700000|2022-07-25 18:45:00|13667.3|13666.3|13668.1|13667.1|13668.2|13667.4|13666.8|13665.8|327
1658775000000|2022-07-25 18:50:00|13668|13667|13670.1|13669.1|13670.9|13669.6|13667.7|13666.9|298
1658775300000|2022-07-25 18:55:00|13669.8|13668.9|13673|13672|13673.7|13672.7|13669.8|13668.6|563
1658775600000|2022-07-25 19:00:00|13672.9|13671.9|13669.6|13668.6|13672.9|13671.9|13669|13668|456
1658775900000|2022-07-25 19:05:00|13669.5|13668.5|13665.9|13664.3|13669.9|13668.8|13665.4|13664.3|382
1658776200000|2022-07-25 19:10:00|13665.5|13664.5|13665.7|13664.7|13666.4|13665.4|13664.7|13663.4|328
1658776500000|2022-07-25 19:15:00|13665.6|13664.6|13666.9|13665.9|13667.4|13666|13665|13664|346
1658776800000|2022-07-25 19:20:00|13666.8|13665.8|13665.9|13664.9|13667.4|13666.3|13665.2|13664|310
1658777100000|2022-07-25 19:25:00|13665.8|13664.8|13666|13665|13666.4|13665.1|13665|13663.7|244
1658777400000|2022-07-25 19:30:00|13665.9|13664.9|13667|13665.5|13667.4|13666.1|13665|13663.7|318
1658777700000|2022-07-25 19:35:00|13667.1|13665.6|13667.7|13666.7|13668.5|13667.2|13666.8|13665.6|372
1658778000000|2022-07-25 19:40:00|13667.6|13666.6|13669.1|13668.1|13669.4|13668.4|13666.1|13665|360
1658778300000|2022-07-25 19:45:00|13669|13668|13667.9|13666.9|13669|13668|13667.6|13666.6|165
1658778600000|2022-07-25 19:50:00|13668.3|13667.6|13667|13666|13669.5|13668.1|13666.8|13665.6|520
1658778900000|2022-07-25 19:55:00|13667.1|13666.1|13665|13664|13668.4|13667.4|13665|13663.7|470
1658779200000|2022-07-25 20:00:00|13664.9|13663.9|13666.9|13666.2|13668.1|13666.6|13662.6|13661.3|671
1658779500000|2022-07-25 20:05:00|13666.8|13666.1|13666.6|13665.6|13667.3|13666.3|13666.2|13665.1|141
1658779800000|2022-07-25 20:10:00|13666.5|13665.5|13667.6|13666|13667.7|13666.4|13666.4|13665.2|235
1658780100000|2022-07-25 20:15:00|13667.5|13666.2|13667.3|13666.3|13667.9|13666.8|13667|13665.9|154
1658780400000|2022-07-25 20:20:00|13667.4|13666.4|13663.9|13662.9|13667.4|13666.4|13663.5|13662.5|285
1658780700000|2022-07-25 20:25:00|13663.8|13662.8|13663.2|13662.2|13664.3|13663.3|13663.1|13662.2|197
1658781000000|2022-07-25 20:30:00|13663.3|13662.3|13661|13660.3|13663.5|13662.3|13661|13660.3|129
1658781300000|2022-07-25 20:35:00|13661.1|13660.4|13664.2|13663.2|13664.6|13663.6|13661.1|13660.4|125
1658781600000|2022-07-25 20:40:00|13664.1|13663.1|13664.2|13663.2|13664.8|13663.3|13663.1|13662|193
1658781900000|2022-07-25 20:45:00|13664.7|13663.8|13667.3|13666.3|13667.5|13666.3|13663.9|13662.5|519
1658782200000|2022-07-25 20:50:00|13667.7|13665.9|13666|13665|13667.8|13666.2|13665.9|13664.4|451
1658782500000|2022-07-25 20:55:00|13666.1|13665.1|13671.3|13665.3|13673.4|13667.4|13665|13661.9|680
1658782800000|2022-07-25 21:00:00|13671.9|13665.9|13676.6|13670.6|13676.6|13670.6|13671.6|13665.6|38
1658783100000|2022-07-25 21:05:00|13676.8|13670.8|13672.4|13666.4|13676.8|13670.8|13671.4|13665.4|127
1658783400000|2022-07-25 21:10:00|13671.1|13665.1|13669.6|13665.3|13672.8|13667.3|13668.5|13664.2|374
1658783700000|2022-07-25 21:15:00|13669.9|13665.5|13668.9|13665.3|13671.4|13666.3|13668.4|13664.4|344
1658784000000|2022-07-25 21:20:00|13669.1|13665.2|13668.6|13665.2|13670.1|13665.8|13668.5|13664.7|198
1658784300000|2022-07-25 21:25:00|13669.3|13665.1|13668.2|13665|13669.9|13665.5|13667.8|13664.4|130
1658784600000|2022-07-25 21:30:00|13668.3|13664.8|13668.2|13665.2|13669.2|13665.4|13667.4|13664.3|193
1658784900000|2022-07-25 21:35:00|13667.5|13664.7|13667.7|13664.7|13669.3|13665.4|13667.2|13664.3|249
1658785200000|2022-07-25 21:40:00|13668.3|13664.5|13667.6|13664.8|13669.4|13665.1|13667.2|13664|132
1658785500000|2022-07-25 21:45:00|13667.7|13664.7|13667|13664.5|13668.8|13665.1|13666.7|13664.2|139
1658785800000|2022-07-25 21:50:00|13666.9|13664.4|13670|13666.2|13671.1|13666.6|13666.7|13664.1|300
1658786100000|2022-07-25 21:55:00|13669.4|13666|13668.5|13664.8|13670.5|13666.1|13667.3|13664.5|213
1658786400000|2022-07-25 22:00:00|13668.4|13664.6|13666.3|13663.5|13668.9|13665.1|13664|13661|608
1658786700000|2022-07-25 22:05:00|13666.6|13663.6|13662.1|13659.9|13667.1|13664.3|13661.2|13659.1|645
1658787000000|2022-07-25 22:10:00|13662|13660|13663.5|13661.6|13665.4|13663.2|13661.7|13659.3|757
1658787300000|2022-07-25 22:15:00|13663.8|13661.3|13661.9|13660.1|13664.3|13662.1|13661.3|13659.6|665
1658787600000|2022-07-25 22:20:00|13662.1|13660|13662.3|13660.4|13663.4|13661.7|13660.7|13659.2|507
1658787900000|2022-07-25 22:25:00|13662.6|13661.8|13659.8|13658.8|13663.7|13662|13659.5|13658.3|365
1658788200000|2022-07-25 22:30:00|13659.6|13658.9|13661.7|13660.7|13662|13660.7|13659.6|13658.4|161
1658788500000|2022-07-25 22:35:00|13661.6|13660.6|13659.7|13659|13662.4|13660.9|13659.6|13658.1|126
1658788800000|2022-07-25 22:40:00|13659.8|13659.1|13660.2|13659.2|13660.5|13659.2|13659.7|13658.4|171
1658789100000|2022-07-25 22:45:00|13660.4|13659.4|13657.5|13655.4|13661.3|13659.8|13656.8|13655.4|542
1658789400000|2022-07-25 22:50:00|13657.2|13655.7|13655.9|13654.9|13657.8|13656.6|13655.7|13654.4|536
1658789700000|2022-07-25 22:55:00|13656.4|13654.1|13655.6|13653.7|13657.6|13656.1|13654.9|13653.4|626
1658790000000|2022-07-25 23:00:00|13655.7|13653.8|13648.5|13646.9|13656.5|13655|13647.1|13645.8|1121
1658790300000|2022-07-25 23:05:00|13648.3|13647.3|13650.2|13649.2|13651.5|13650.2|13648.2|13646.9|701
1658790600000|2022-07-25 23:10:00|13650.5|13648.9|13644.9|13642.9|13650.7|13649.2|13642.7|13641.5|862
1658790900000|2022-07-25 23:15:00|13644.7|13643.4|13646|13644|13648.2|13646.9|13643.7|13642.3|617
1658791200000|2022-07-25 23:20:00|13645.9|13644.1|13647|13645.1|13648|13646.1|13644.9|13643.3|635
1658791500000|2022-07-25 23:25:00|13647.1|13645|13643.4|13641.6|13647.2|13645.1|13642.5|13641.1|629
1658791800000|2022-07-25 23:30:00|13643.3|13641.7|13638.4|13637.4|13644.3|13642.7|13638.3|13637|744
1658792100000|2022-07-25 23:35:00|13638.7|13637.7|13637.2|13635.7|13640.3|13638.8|13635.6|13634.2|757
1658792400000|2022-07-25 23:40:00|13637.4|13635.5|13637.2|13635.6|13638.6|13636.9|13635.7|13634.3|581
1658792700000|2022-07-25 23:45:00|13636.9|13635.9|13644.1|13642.2|13645.5|13643.6|13636.9|13635.9|635
1658793000000|2022-07-25 23:50:00|13644.2|13642.3|13644.1|13642.6|13647.3|13645.8|13640.6|13639.3|509
1658793300000|2022-07-25 23:55:00|13644.2|13642.8|13642.4|13640.7|13646.3|13645|13641.3|13640.1|473
1658793600000|2022-07-26 00:00:00|13642.2|13640.6|13648.1|13647.1|13650.9|13649.4|13637.8|13636.8|1270
1658793900000|2022-07-26 00:05:00|13648|13647|13650.7|13649.7|13654.9|13653.3|13648|13646.7|837
1658794200000|2022-07-26 00:10:00|13650.8|13649.8|13639.6|13638.6|13650.8|13649.8|13638.4|13637.4|931
1658794500000|2022-07-26 00:15:00|13639.7|13638.7|13636.7|13635.7|13640.4|13639.2|13633.2|13632.5|671
1658794800000|2022-07-26 00:20:00|13636.6|13635.6|13633.4|13632.7|13638|13636.8|13633|13632.3|606
1658795100000|2022-07-26 00:25:00|13633.5|13632.8|13637.3|13636.3|13640.5|13639.5|13633.5|13632.8|794
1658795400000|2022-07-26 00:30:00|13637.6|13636|13635.7|13634.7|13637.6|13636.6|13628.3|13627.2|795
1658795700000|2022-07-26 00:35:00|13635.6|13634.6|13637.6|13636.1|13640.2|13639.2|13635.2|13633.9|890
1658796000000|2022-07-26 00:40:00|13637.1|13636.3|13635.6|13634.6|13637.7|13636.6|13631.7|13630.7|617
1658796300000|2022-07-26 00:45:00|13635.3|13634.3|13639.2|13638.2|13639.5|13638.7|13634.8|13633.8|717
1658796600000|2022-07-26 00:50:00|13639.4|13638.4|13644.1|13643.1|13647.3|13646.3|13638.4|13637.4|983
1658796900000|2022-07-26 00:55:00|13644|13643|13642.9|13641.9|13645.9|13644.9|13641.6|13640.6|789
1658797200000|2022-07-26 01:00:00|13642.8|13641.8|13642.5|13641.5|13647.5|13646.2|13638.4|13637.4|946
1658797500000|2022-07-26 01:05:00|13642.6|13641.6|13640.3|13639.3|13644.7|13643.4|13638.3|13637.3|746
1658797800000|2022-07-26 01:10:00|13640.2|13639.2|13640.3|13639.3|13641.8|13641|13638.1|13637.2|582
1658798100000|2022-07-26 01:15:00|13640.2|13639.2|13644.8|13643.8|13644.8|13643.8|13637.8|13636.9|556
1658798400000|2022-07-26 01:20:00|13644.7|13643.7|13639.6|13638.6|13645.7|13644.8|13638.8|13638|637
1658798700000|2022-07-26 01:25:00|13639.5|13638.5|13634.9|13633.9|13639.8|13639|13633.7|13632.9|607
1658799000000|2022-07-26 01:30:00|13635.1|13634.1|13637.2|13636.2|13639.5|13638.6|13634.6|13633.6|662
1658799300000|2022-07-26 01:35:00|13637.1|13636.1|13632.7|13631.7|13637.3|13636.3|13631.7|13630.7|675
1658799600000|2022-07-26 01:40:00|13633|13632.3|13634|13633|13635.4|13634.5|13631.4|13630.6|533
1658799900000|2022-07-26 01:45:00|13634.1|13633.1|13633.8|13633.1|13635.5|13634.6|13630.8|13630|589
1658800200000|2022-07-26 01:50:00|13633.9|13633.2|13634.2|13633.5|13637.6|13636.6|13632.2|13631.2|584
1658800500000|2022-07-26 01:55:00|13634.1|13633.4|13634.3|13633.3|13638.3|13637.3|13633.4|13632.4|509
1658800800000|2022-07-26 02:00:00|13633.7|13632.7|13636.5|13635.5|13639.1|13638.3|13633.2|13632.2|488
1658801100000|2022-07-26 02:05:00|13636.2|13635.2|13635.6|13634.6|13637.9|13637.2|13635.3|13634.3|322
1658801400000|2022-07-26 02:10:00|13635.5|13634.5|13635.4|13634.4|13636.8|13635.8|13634.5|13633.5|202
1658801700000|2022-07-26 02:15:00|13635.5|13634.5|13637.5|13636.5|13637.6|13636.6|13634.5|13633.5|285
1658802000000|2022-07-26 02:20:00|13637.6|13636.6|13640.3|13639.3|13641.4|13640.4|13636.6|13635.7|421
1658802300000|2022-07-26 02:25:00|13640.4|13639.4|13635|13634|13640.4|13639.6|13634.9|13633.9|431
1658802600000|2022-07-26 02:30:00|13635.1|13634.1|13633.5|13632.5|13636.3|13635.4|13632.9|13632.2|566
1658802900000|2022-07-26 02:35:00|13633.7|13632.7|13635.5|13634.5|13636.2|13635.2|13633.5|13632.6|337
1658803200000|2022-07-26 02:40:00|13635.6|13634.6|13642.1|13641.1|13642.5|13641.5|13633.3|13632.3|649
1658803500000|2022-07-26 02:45:00|13642.2|13641.2|13642.2|13641.5|13643.6|13642.7|13640.5|13639.5|385
1658803800000|2022-07-26 02:50:00|13642.3|13641.6|13643.1|13642.1|13645.1|13644.3|13642.2|13641.3|371
1658804100000|2022-07-26 02:55:00|13643|13642|13646.6|13645.9|13647.5|13646.6|13640.8|13640|465
1658804400000|2022-07-26 03:00:00|13646.7|13646|13643.4|13642.4|13648.3|13647.3|13643.2|13642.2|479
1658804700000|2022-07-26 03:05:00|13643.3|13642.3|13642.8|13641.8|13644.6|13643.7|13641.3|13640.3|346
1658805000000|2022-07-26 03:10:00|13642.9|13641.9|13644.5|13643.5|13645.6|13644.6|13641.9|13640.9|375
1658805300000|2022-07-26 03:15:00|13644.6|13643.6|13648.5|13647.8|13648.9|13647.9|13643.7|13642.8|436
1658805600000|2022-07-26 03:20:00|13648.6|13647.9|13648.5|13647.8|13649.5|13648.5|13647.2|13646.5|292
1658805900000|2022-07-26 03:25:00|13648.2|13647.5|13648.2|13647.2|13650.5|13649.7|13647.7|13646.8|323
1658806200000|2022-07-26 03:30:00|13648.1|13647.1|13651|13650|13651.1|13650.1|13647.2|13646.5|375
1658806500000|2022-07-26 03:35:00|13650.9|13649.9|13654|13653|13657.4|13656.7|13650.2|13649.5|496
1658806800000|2022-07-26 03:40:00|13654.3|13653.3|13652.2|13651.5|13654.8|13654|13652.1|13651.4|333
1658807100000|2022-07-26 03:45:00|13652.3|13651.6|13653.2|13652.2|13653.8|13653|13652.1|13651.3|274
1658807400000|2022-07-26 03:50:00|13653.1|13652.1|13655.2|13654.2|13655.8|13654.8|13652.7|13651.9|287
1658807700000|2022-07-26 03:55:00|13655.3|13654.3|13654.1|13653.1|13656.3|13655.3|13653.2|13652.3|319
1658808000000|2022-07-26 04:00:00|13653.9|13653.2|13653.5|13652.8|13655.7|13654.7|13653.3|13652.3|372
1658808300000|2022-07-26 04:05:00|13653.4|13652.7|13654.5|13653.8|13655.6|13654.6|13653|13652.2|320
1658808600000|2022-07-26 04:10:00|13654.4|13653.7|13655.9|13654.9|13658.6|13657.6|13653.1|13652|360
1658808900000|2022-07-26 04:15:00|13656|13655|13656|13655|13657.8|13656.8|13655.2|13654.5|230
1658809200000|2022-07-26 04:20:00|13655.9|13654.9|13653.9|13653.2|13657.4|13656.4|13653.6|13652.7|290
1658809500000|2022-07-26 04:25:00|13653.8|13653.1|13651.7|13650.7|13655.2|13654.5|13651.2|13650.3|346
1658809800000|2022-07-26 04:30:00|13651.6|13650.6|13647.3|13646.6|13651.6|13650.7|13646.7|13645.9|333
1658810100000|2022-07-26 04:35:00|13647.4|13646.7|13647.9|13647.2|13648.9|13648.2|13647.2|13646.4|208
1658810400000|2022-07-26 04:40:00|13648|13647.3|13649|13648.3|13650.3|13649.6|13648|13647.3|180
1658810700000|2022-07-26 04:45:00|13648.6|13647.9|13648.9|13647.9|13648.9|13648|13647.4|13646.4|170
1658811000000|2022-07-26 04:50:00|13648.8|13647.8|13650.6|13649.6|13651.4|13650.7|13647.6|13646.8|192
1658811300000|2022-07-26 04:55:00|13651.2|13650.2|13655.6|13654.6|13655.9|13654.7|13651.1|13650.2|318
1658811600000|2022-07-26 05:00:00|13655.5|13654.5|13653.5|13652.8|13655.5|13654.5|13652.4|13651.7|398
1658811900000|2022-07-26 05:05:00|13653.4|13652.7|13650.1|13649.1|13653.7|13652.7|13647.4|13646.4|357
1658812200000|2022-07-26 05:10:00|13650|13649|13651|13650|13652.4|13651.7|13649.1|13648.4|315
1658812500000|2022-07-26 05:15:00|13650.9|13649.9|13649.2|13648.2|13650.9|13649.9|13648.1|13647.4|279
1658812800000|2022-07-26 05:20:00|13649.3|13648.6|13649.6|13648.9|13650.5|13649.8|13648.2|13647.5|308
1658813100000|2022-07-26 05:25:00|13649.7|13649|13653|13652|13653.7|13652.7|13649.1|13648.4|333
1658813400000|2022-07-26 05:30:00|13653.1|13652.1|13654.1|13653.1|13654.6|13653.4|13652.2|13651.2|344
1658813700000|2022-07-26 05:35:00|13654.2|13653.2|13653.5|13652.5|13654.2|13653.2|13652.3|13651.5|213
1658814000000|2022-07-26 05:40:00|13653.4|13652.4|13654.8|13653.8|13655.9|13654.9|13653|13652|254
1658814300000|2022-07-26 05:45:00|13654.7|13653.7|13659.8|13659.1|13661.3|13660.3|13653.8|13652.8|453
1658814600000|2022-07-26 05:50:00|13660|13659.3|13660.2|13659.2|13660.3|13659.4|13657.7|13656.7|398
1658814900000|2022-07-26 05:55:00|13660.1|13659.1|13669|13668|13670.1|13669.4|13660.1|13659.1|594
1658815200000|2022-07-26 06:00:00|13669.1|13668.1|13668.2|13667.5|13670|13669.2|13666.9|13666.1|791
1658815500000|2022-07-26 06:05:00|13668.4|13667.4|13667.1|13666.1|13669|13668.2|13666|13665.2|544
1658815800000|2022-07-26 06:10:00|13667|13666|13665.2|13664.2|13668.3|13667.5|13665|13664|528
1658816100000|2022-07-26 06:15:00|13665.1|13664.1|13666.5|13665.8|13667.4|13666.7|13664.5|13663.6|567
1658816400000|2022-07-26 06:20:00|13666.6|13665.9|13673.1|13672.4|13673.5|13672.8|13666.1|13665.4|559
1658816700000|2022-07-26 06:25:00|13673.2|13672.5|13670.7|13670|13674.2|13673.5|13670.5|13669.7|517
1658817000000|2022-07-26 06:30:00|13670.8|13670.1|13667.9|13666.9|13670.9|13670.1|13665.4|13664.5|549
1658817300000|2022-07-26 06:35:00|13668|13667|13671|13670.3|13672.5|13671.7|13667.6|13666.6|525
1658817600000|2022-07-26 06:40:00|13670.8|13670.1|13669.7|13668.7|13672.7|13671.7|13669.7|13668.7|448
1658817900000|2022-07-26 06:45:00|13669.5|13668.8|13667.7|13666.7|13670|13669.1|13666.2|13665.2|530
1658818200000|2022-07-26 06:50:00|13667|13666.3|13666.1|13665.1|13667.2|13666.4|13661|13660.3|631
1658818500000|2022-07-26 06:55:00|13666.2|13665.2|13669.7|13668.7|13673.2|13672.5|13665.8|13664.8|651
1658818800000|2022-07-26 07:00:00|13669.8|13668.8|13666.5|13665.8|13670.8|13670|13664|13663|765
1658819100000|2022-07-26 07:05:00|13666.8|13666.1|13663.9|13662.9|13668.2|13667.2|13663.5|13662.8|710
1658819400000|2022-07-26 07:10:00|13663.8|13662.8|13659.6|13658.6|13665.2|13664.5|13658.6|13657.7|714
1658819700000|2022-07-26 07:15:00|13659.7|13658.7|13657.8|13656.8|13659.7|13658.8|13656.1|13655.2|692
1658820000000|2022-07-26 07:20:00|13657.9|13656.9|13656.4|13655.4|13658.9|13658.1|13655.1|13654.2|604
1658820300000|2022-07-26 07:25:00|13656.3|13655.3|13659.6|13658.9|13661.6|13660.7|13656.3|13655.3|765
1658820600000|2022-07-26 07:30:00|13659.7|13659|13665.9|13665.2|13668.2|13667.3|13657.7|13656.9|619
1658820900000|2022-07-26 07:35:00|13666.2|13665.5|13663.1|13662.1|13666.7|13665.8|13660.1|13659.1|642
1658821200000|2022-07-26 07:40:00|13663.2|13662.2|13668.1|13667.1|13668.1|13667.1|13661.9|13661.2|649
1658821500000|2022-07-26 07:45:00|13668.2|13667.2|13666.8|13665.8|13670.1|13669.3|13665.9|13664.9|582
1658821800000|2022-07-26 07:50:00|13666.9|13665.9|13669.4|13668.7|13669.9|13669|13663.1|13662.1|551
1658822100000|2022-07-26 07:55:00|13669.6|13668.9|13666.2|13665.2|13669.9|13669|13664.7|13663.8|585
1658822400000|2022-07-26 08:00:00|13666.6|13665.6|13661.3|13660.3|13666.6|13665.6|13660.1|13659.3|610
1658822700000|2022-07-26 08:05:00|13661.2|13660.5|13660.7|13660|13661.3|13660.6|13658.2|13657.3|739
1658823000000|2022-07-26 08:10:00|13661.1|13660.1|13659.2|13658.2|13661.1|13660.1|13656.7|13655.7|716
1658823300000|2022-07-26 08:15:00|13659.1|13658.1|13654.9|13654.2|13660.8|13659.9|13654.7|13653.7|601
1658823600000|2022-07-26 08:20:00|13655.1|13654.1|13656.7|13655.7|13657.2|13656.2|13653.9|13653.2|495
1658823900000|2022-07-26 08:25:00|13656.8|13655.8|13653.5|13652.8|13658|13657.2|13651.8|13650.9|536
1658824200000|2022-07-26 08:30:00|13653.7|13653|13652.1|13651.1|13656.1|13655.3|13651.9|13650.9|659
1658824500000|2022-07-26 08:35:00|13652.2|13651.2|13652|13651.3|13654.3|13653.3|13647.1|13646.4|588
1658824800000|2022-07-26 08:40:00|13652.1|13651.4|13653.1|13652.1|13654|13653|13650.2|13649.3|529
1658825100000|2022-07-26 08:45:00|13653.2|13652.2|13659.1|13658.4|13659.2|13658.4|13652.4|13651.4|588
1658825400000|2022-07-26 08:50:00|13659|13658.3|13661.1|13660.4|13661.1|13660.4|13658.2|13657.2|445
1658825700000|2022-07-26 08:55:00|13661|13660.3|13655.1|13654.4|13663.8|13662.8|13652.8|13652.1|595
1658826000000|2022-07-26 09:00:00|13655.3|13654.3|13653.6|13652.6|13656.6|13655.6|13652|13651|615
1658826300000|2022-07-26 09:05:00|13653.7|13652.7|13652.8|13652.1|13655.8|13654.8|13650.8|13650.1|457
1658826600000|2022-07-26 09:10:00|13652.5|13651.8|13654.8|13653.8|13655.1|13654.1|13649.3|13648.6|536
1658826900000|2022-07-26 09:15:00|13654.7|13653.7|13655.6|13654.9|13659.2|13658.2|13653.9|13653|502
1658827200000|2022-07-26 09:20:00|13655.7|13654.6|13657.7|13656.7|13659.1|13658.1|13654|13652.9|551
1658827500000|2022-07-26 09:25:00|13657.8|13656.8|13660.5|13659.5|13664.4|13663.4|13657.6|13656.6|741
1658827800000|2022-07-26 09:30:00|13660.7|13659.2|13662.4|13661.4|13662.8|13661.8|13658.5|13657.6|614
1658828100000|2022-07-26 09:35:00|13662.3|13661.3|13657.5|13656.8|13662.4|13661.4|13655.5|13654.6|629
1658828400000|2022-07-26 09:40:00|13657.6|13656.9|13657.6|13656.6|13658.6|13657.8|13655.2|13654.5|480
1658828700000|2022-07-26 09:45:00|13657.7|13656.7|13658.9|13657.9|13663.7|13662.7|13657.6|13656.6|600
1658829000000|2022-07-26 09:50:00|13659|13658|13661.1|13660.4|13663.2|13662.4|13658.5|13657.5|639
1658829300000|2022-07-26 09:55:00|13661|13660.3|13659.3|13658.3|13661.2|13660.4|13658.3|13657.3|470
1658829600000|2022-07-26 10:00:00|13658.6|13657.9|13661.1|13660.4|13663.1|13662.1|13657.8|13657|558
1658829900000|2022-07-26 10:05:00|13661.2|13660.5|13662.5|13661.5|13665.9|13665.1|13660|13659|821
1658830200000|2022-07-26 10:10:00|13662.4|13661.4|13671.4|13670.4|13672.1|13671.1|13661.7|13660.9|841
1658830500000|2022-07-26 10:15:00|13671.3|13670.3|13674.2|13673.2|13685.2|13684.1|13670.8|13669.9|1140
1658830800000|2022-07-26 10:20:00|13674.3|13673.3|13672.3|13671.3|13676.1|13675.1|13668.8|13667.9|780
1658831100000|2022-07-26 10:25:00|13672.2|13671.2|13664.8|13663.8|13672.4|13671.6|13663.8|13662.9|571
1658831400000|2022-07-26 10:30:00|13664.9|13663.9|13667.3|13666.3|13669.1|13668.2|13664.6|13663.7|583
1658831700000|2022-07-26 10:35:00|13667.4|13666.4|13667.9|13666.9|13670.2|13669.4|13665.1|13664.3|690
1658832000000|2022-07-26 10:40:00|13667.7|13667|13661|13660.3|13670.5|13669.5|13660.8|13659.9|784
1658832300000|2022-07-26 10:45:00|13660.9|13660.2|13664.9|13663.9|13665.1|13664.1|13658.1|13657.3|595
1658832600000|2022-07-26 10:50:00|13664.8|13664.1|13662.8|13661.8|13666.8|13665.8|13661.7|13660.9|749
1658832900000|2022-07-26 10:55:00|13662.9|13661.9|13665.5|13664.5|13665.6|13664.6|13661.1|13660.1|593
1658833200000|2022-07-26 11:00:00|13665.1|13664.1|13663|13662|13665.1|13664.1|13660.3|13659.6|598
1658833500000|2022-07-26 11:05:00|13663.1|13662.1|13664.8|13663.8|13666.8|13665.9|13660.1|13659.4|588
1658833800000|2022-07-26 11:10:00|13664.9|13663.9|13666.9|13666.2|13667.7|13666.7|13663|13662.3|486
1658834100000|2022-07-26 11:15:00|13667|13666|13671.4|13670.7|13672.2|13671.2|13664.9|13664.2|488
1658834400000|2022-07-26 11:20:00|13671.5|13670.8|13672.2|13671.5|13674.5|13673.6|13670.4|13669.7|592
1658834700000|2022-07-26 11:25:00|13672.1|13671.4|13671.9|13670.9|13673.3|13672.5|13667.4|13666.4|559
1658835000000|2022-07-26 11:30:00|13672|13671|13670.6|13669.9|13673.2|13672.2|13670.6|13669.7|529
1658835300000|2022-07-26 11:35:00|13670.5|13669.8|13671|13670|13672.4|13671.4|13667|13666.3|574
1658835600000|2022-07-26 11:40:00|13670.8|13670.1|13673.7|13673|13676.4|13675.7|13669.5|13668.7|638
1658835900000|2022-07-26 11:45:00|13673.6|13672.9|13666.6|13665.6|13674.5|13673.8|13665.1|13664.4|682
1658836200000|2022-07-26 11:50:00|13666.4|13665.7|13664.2|13663.2|13667|13666.3|13661.2|13660.5|786
1658836500000|2022-07-26 11:55:00|13664.1|13663.1|13666.3|13665.6|13668.3|13667.6|13663|13662.3|751
1658836800000|2022-07-26 12:00:00|13666.2|13665.5|13669.6|13668.9|13671.2|13670.4|13663.9|13663.2|860
1658837100000|2022-07-26 12:05:00|13669.5|13668.8|13664.6|13663.6|13671.8|13670.8|13664.4|13663.6|672
1658837400000|2022-07-26 12:10:00|13664.5|13663.5|13665.2|13664.2|13667.4|13666.5|13662.1|13661.4|593
1658837700000|2022-07-26 12:15:00|13665.3|13664.3|13664|13663|13669|13668.3|13662.2|13661.2|849
1658838000000|2022-07-26 12:20:00|13663.9|13662.9|13671.5|13670.5|13674.2|13673.4|13662|13661.2|1140
1658838300000|2022-07-26 12:25:00|13671.4|13670.4|13668.6|13667.6|13672.6|13671.6|13664.8|13664|682
1658838600000|2022-07-26 12:30:00|13668.5|13667.5|13666.3|13665.3|13669.3|13668.3|13663.9|13662.9|927
1658838900000|2022-07-26 12:35:00|13665.8|13665.1|13666.3|13665.6|13668.1|13667.4|13662.2|13661.4|747
1658839200000|2022-07-26 12:40:00|13667|13666.3|13656.4|13654.8|13668.6|13667.9|13655.5|13654.5|910
1658839500000|2022-07-26 12:45:00|13656.1|13655.1|13645.3|13644.3|13657.1|13656.3|13645|13643.8|993
1658839800000|2022-07-26 12:50:00|13645.2|13644.2|13650.2|13649.2|13650.8|13649.5|13640.8|13639.7|1077
1658840100000|2022-07-26 12:55:00|13649.9|13648.9|13651.9|13650.9|13654.1|13653.3|13648.4|13647.6|821
1658840400000|2022-07-26 13:00:00|13652|13651|13656|13655.3|13656.8|13655.8|13644.8|13643.6|1328
1658840700000|2022-07-26 13:05:00|13656.2|13655.2|13658.3|13657.3|13660.4|13659.4|13652.9|13651.6|936
1658841000000|2022-07-26 13:10:00|13658.2|13657.2|13658.2|13657.5|13659.3|13658.5|13655.1|13654.4|763
1658841300000|2022-07-26 13:15:00|13658.3|13657.3|13652.9|13652.2|13658.3|13657.5|13648.4|13647.4|769
1658841600000|2022-07-26 13:20:00|13653|13652.3|13649.9|13648.9|13657|13656.2|13649.2|13647.9|918
1658841900000|2022-07-26 13:25:00|13649.8|13648.8|13646.9|13645.9|13650|13649.1|13642|13640.7|1094
1658842200000|2022-07-26 13:30:00|13647|13646|13636.4|13635.4|13647.9|13646.6|13631.5|13630.7|1428
1658842500000|2022-07-26 13:35:00|13636.5|13635.5|13634.5|13633.5|13637.4|13636.5|13628.9|13627.8|1122
1658842800000|2022-07-26 13:40:00|13634.6|13633.6|13636.1|13635.1|13638.8|13637.8|13629.8|13628.8|1084
1658843100000|2022-07-26 13:45:00|13636|13635|13643.5|13642.8|13644.5|13643.6|13633.9|13632.9|1065
1658843400000|2022-07-26 13:50:00|13643.6|13642.5|13647.7|13646.7|13652.2|13651.3|13643.2|13642.2|991
1658843700000|2022-07-26 13:55:00|13647.8|13646.8|13642.1|13639.3|13648.1|13647.2|13637.9|13636.4|982
1658844000000|2022-07-26 14:00:00|13642|13639.6|13648.1|13647.1|13649|13648|13630.5|13628.2|1635
1658844300000|2022-07-26 14:05:00|13648.2|13647.2|13656|13655|13658.3|13657.3|13643.8|13642.8|1180
1658844600000|2022-07-26 14:10:00|13656.1|13655.1|13656.2|13655.5|13661.7|13660.7|13653.7|13653|1058
1658844900000|2022-07-26 14:15:00|13656.1|13655.4|13653.3|13652.3|13658.3|13657.4|13653.2|13652.2|850
1658845200000|2022-07-26 14:20:00|13653.1|13652.1|13647.2|13646.5|13653.5|13652.7|13646.4|13645.4|919
1658845500000|2022-07-26 14:25:00|13647.3|13646.6|13658.5|13657.8|13658.7|13657.9|13646.4|13645.4|1010
1658845800000|2022-07-26 14:30:00|13658.4|13657.7|13655|13654|13664|13663|13654.8|13653.8|1051
1658846100000|2022-07-26 14:35:00|13655.4|13654.4|13651.9|13650.9|13655.7|13654.8|13650.8|13649.8|848
1658846400000|2022-07-26 14:40:00|13652|13651|13653.7|13652.7|13656.7|13655.6|13651.4|13650.4|956
1658846700000|2022-07-26 14:45:00|13653.6|13652.6|13661.3|13659.6|13667.8|13666.8|13652.5|13651.5|1000
1658847000000|2022-07-26 14:50:00|13661.5|13659.7|13657.2|13656.2|13665|13664.3|13656.4|13655.4|955
1658847300000|2022-07-26 14:55:00|13657.3|13656.3|13659|13658.3|13660.3|13659.6|13655.5|13654.5|910
1658847600000|2022-07-26 15:00:00|13659.1|13658.4|13652.3|13651.3|13659.1|13658.4|13651.8|13650.8|841
1658847900000|2022-07-26 15:05:00|13652.2|13651.2|13653.5|13652.5|13654.5|13653.7|13649.4|13648.4|770
1658848200000|2022-07-26 15:10:00|13653.4|13652.4|13655.5|13654.8|13655.7|13654.8|13651|13650|665
1658848500000|2022-07-26 15:15:00|13655.8|13655.1|13658.5|13657.5|13658.6|13657.8|13652.3|13651.6|849
1658848800000|2022-07-26 15:20:00|13658.4|13657.4|13660.3|13659.6|13661.8|13660.8|13657.7|13656.7|689
1658849100000|2022-07-26 15:25:00|13660.5|13659.5|13664.1|13663.1|13664.4|13663.4|13659.3|13658.3|705
1658849400000|2022-07-26 15:30:00|13664|13663|13662.6|13661.9|13665.8|13665.1|13662.4|13661.6|730
1658849700000|2022-07-26 15:35:00|13662.7|13662|13663|13662|13664.2|13663.2|13660.1|13659.1|713
1658850000000|2022-07-26 15:40:00|13662.9|13661.9|13668.1|13667.4|13668.5|13667.5|13660.7|13659.8|610
1658850300000|2022-07-26 15:45:00|13668.2|13667.5|13667.5|13666.5|13669.5|13668.7|13665.7|13664.8|739
1658850600000|2022-07-26 15:50:00|13667.2|13666.2|13665.5|13664.5|13669.1|13668.3|13665.1|13664.1|695
1658850900000|2022-07-26 15:55:00|13665.6|13664.6|13663.1|13662.1|13665.6|13664.7|13662.5|13661.6|721
1658851200000|2022-07-26 16:00:00|13663.2|13662.2|13661.4|13660.7|13663.7|13662.8|13659.9|13659.1|571
1658851500000|2022-07-26 16:05:00|13661.2|13660.5|13665.6|13664.9|13667|13666.1|13660.9|13660|482
1658851800000|2022-07-26 16:10:00|13665.2|13664.5|13668.2|13667.2|13669|13668|13664.7|13663.8|441
1658852100000|2022-07-26 16:15:00|13668.3|13667.3|13663.1|13662.1|13668.3|13667.3|13662.4|13661.7|663
1658852400000|2022-07-26 16:20:00|13663|13662|13664.1|13663.1|13666.2|13665.2|13663|13662|496
1658852700000|2022-07-26 16:25:00|13664|13663|13662.7|13662|13665.1|13664.2|13661.9|13661.2|528
1658853000000|2022-07-26 16:30:00|13662.4|13661.7|13662.1|13661.1|13663.2|13662.3|13660.8|13660|437
1658853300000|2022-07-26 16:35:00|13662.2|13661.2|13667.9|13667.2|13668|13667.2|13661.3|13660.4|407
1658853600000|2022-07-26 16:40:00|13668.1|13667.1|13665.7|13664.7|13668.8|13667.9|13664.7|13663.7|459
1658853900000|2022-07-26 16:45:00|13665.8|13664.8|13665.7|13665|13666.9|13666|13665|13664.3|320
1658854200000|2022-07-26 16:50:00|13665.6|13664.9|13664|13663|13668.2|13667.5|13663.9|13662.9|410
1658854500000|2022-07-26 16:55:00|13663.8|13662.8|13663.2|13661.6|13664.3|13663.2|13662.5|13661.5|502
1658854800000|2022-07-26 17:00:00|13663|13662|13659.2|13658.2|13663.2|13662.3|13656.3|13655.3|873
1658855100000|2022-07-26 17:05:00|13659.1|13658.1|13661.4|13660.7|13664.4|13663.4|13658.9|13657.9|684
1658855400000|2022-07-26 17:10:00|13661.5|13660.8|13663.6|13662.9|13664.2|13663.2|13661.3|13660.5|447
1658855700000|2022-07-26 17:15:00|13663.7|13663|13660.5|13659.8|13663.7|13663|13660.5|13659.8|349
1658856000000|2022-07-26 17:20:00|13660.6|13659.9|13662.9|13662.2|13664|13663.1|13660.4|13659.7|452
1658856300000|2022-07-26 17:25:00|13663|13662.3|13667.9|13666.9|13668.2|13667.2|13662.9|13662.2|361
1658856600000|2022-07-26 17:30:00|13667.8|13666.8|13667.6|13666.6|13669|13668.1|13667.4|13666.6|315
1658856900000|2022-07-26 17:35:00|13667.5|13666.5|13667.8|13667.1|13668.3|13667.6|13666.2|13665.2|379
1658857200000|2022-07-26 17:40:00|13667.9|13667.2|13669.8|13668.8|13671.4|13670.4|13667.3|13666.5|273
1658857500000|2022-07-26 17:45:00|13669.9|13668.9|13669.3|13668.6|13671.6|13670.9|13668.6|13667.9|331
1658857800000|2022-07-26 17:50:00|13669.4|13668.7|13668.6|13667.6|13670.8|13670.1|13668|13667.3|321
1658858100000|2022-07-26 17:55:00|13668.7|13667.7|13668.7|13667.7|13669.6|13668.8|13667.4|13666.5|385
1658858400000|2022-07-26 18:00:00|13668.6|13667.9|13666.4|13665.7|13669.2|13668.4|13665.6|13664.7|672
1658858700000|2022-07-26 18:05:00|13666.5|13665.5|13665.5|13664.5|13666.8|13665.9|13665.1|13664.1|618
1658859000000|2022-07-26 18:10:00|13665.6|13664.6|13666|13665|13667.8|13667|13665.2|13664.3|499
1658859300000|2022-07-26 18:15:00|13665.9|13665.2|13664.8|13664.1|13667.3|13666.6|13663.8|13663.1|393
1658859600000|2022-07-26 18:20:00|13664.9|13664.2|13666.2|13665.5|13667.1|13666.4|13664.7|13664|420
1658859900000|2022-07-26 18:25:00|13666.3|13665.6|13666.5|13665.8|13667|13666.2|13665|13664.1|349
1658860200000|2022-07-26 18:30:00|13666.3|13665.6|13669.7|13669|13669.9|13669.1|13666|13665.3|329
1658860500000|2022-07-26 18:35:00|13669.9|13669.2|13670.4|13669.7|13671.5|13670.7|13669.3|13668.5|383
1658860800000|2022-07-26 18:40:00|13670.2|13669.5|13668.8|13668.1|13670.2|13669.5|13667.8|13667.1|295
1658861100000|2022-07-26 18:45:00|13668.9|13668.2|13669.3|13668.6|13669.5|13668.8|13667|13666.2|381
1658861400000|2022-07-26 18:50:00|13669.1|13668.4|13669.4|13668.7|13670.6|13669.7|13668.7|13668|407
1658861700000|2022-07-26 18:55:00|13669.3|13668.6|13669.3|13668.6|13670.1|13669.1|13668.3|13667.4|408
1658862000000|2022-07-26 19:00:00|13669.2|13668.5|13671.1|13670.4|13674.5|13673.2|13668.5|13667.7|551
1658862300000|2022-07-26 19:05:00|13671|13670.3|13670.5|13669.5|13672|13671.2|13668.2|13667.4|436
1658862600000|2022-07-26 19:10:00|13670.4|13669.4|13675.1|13674.1|13675.4|13674.7|13670.3|13669.3|488
1658862900000|2022-07-26 19:15:00|13675.2|13674.2|13679.8|13678.8|13679.8|13678.8|13674.3|13673.3|382
1658863200000|2022-07-26 19:20:00|13679.6|13678.6|13679.8|13678.8|13681.6|13680.9|13678.7|13677.7|309
1658863500000|2022-07-26 19:25:00|13679.9|13678.9|13678.8|13677.8|13679.9|13679|13677.8|13676.8|314
1658863800000|2022-07-26 19:30:00|13678.1|13677.1|13677.9|13676.9|13678.6|13677.6|13676.3|13675.4|251
1658864100000|2022-07-26 19:35:00|13678.2|13676.7|13677.3|13676.3|13678.7|13677.6|13676.2|13675.3|395
1658864400000|2022-07-26 19:40:00|13677.4|13676.4|13678.8|13677.8|13679.2|13678.2|13677|13676|240
1658864700000|2022-07-26 19:45:00|13678.9|13677.9|13678.7|13677.7|13679.4|13678.3|13677.8|13676.3|298
1658865000000|2022-07-26 19:50:00|13678.4|13677.4|13677|13676|13678.5|13677.5|13676.3|13675.2|385
1658865300000|2022-07-26 19:55:00|13676.9|13675.9|13683.2|13682.2|13683.4|13682.6|13676.9|13675.9|381
1658865600000|2022-07-26 20:00:00|13683.1|13682.1|13681.3|13679.7|13683.2|13682.2|13680|13679|556
1658865900000|2022-07-26 20:05:00|13681.1|13680.1|13686.2|13685.2|13688.1|13686.7|13681.1|13679.6|468
1658866200000|2022-07-26 20:10:00|13686.5|13684.9|13686.5|13685.5|13686.8|13685.8|13685.5|13684.4|268
1658866500000|2022-07-26 20:15:00|13686.4|13685.4|13685.7|13684.7|13687.6|13686.9|13684.2|13683.3|243
1658866800000|2022-07-26 20:20:00|13685.6|13684.9|13687.2|13686.2|13687.6|13686.5|13684.5|13683.1|213
1658867100000|2022-07-26 20:25:00|13687.1|13686.1|13692.2|13691.2|13693.2|13692.2|13686.6|13685.7|546
1658867400000|2022-07-26 20:30:00|13692.3|13691.3|13693.1|13692.1|13693.4|13692.1|13691.8|13690.5|207
1658867700000|2022-07-26 20:35:00|13693|13692|13692.4|13691.4|13693.6|13692.3|13691.1|13689.8|210
1658868000000|2022-07-26 20:40:00|13692.5|13691.5|13694.9|13693.9|13695.2|13694.1|13692.1|13691.1|225
1658868300000|2022-07-26 20:45:00|13695.4|13693.5|13694.2|13692.5|13695.4|13693.8|13692.6|13691.2|712
1658868600000|2022-07-26 20:50:00|13694.1|13692.6|13697.2|13695.3|13697.7|13696|13693.5|13691.9|1246
1658868900000|2022-07-26 20:55:00|13696.9|13695.2|13693.5|13687.5|13699.2|13696.2|13690.9|13687.5|698
1658869200000|2022-07-26 21:00:00|13693.3|13687.3|13695.2|13689.2|13695.7|13689.7|13693|13687|37
1658869500000|2022-07-26 21:05:00|13695.1|13689.1|13695.6|13690.6|13697.8|13691.8|13694.3|13688.3|462
1658869800000|2022-07-26 21:10:00|13695.5|13690.5|13697|13691|13697.7|13692.5|13694.7|13690.1|642
1658870100000|2022-07-26 21:15:00|13696.9|13691.5|13697.2|13691.2|13697.5|13691.6|13696|13690.8|913
1658870400000|2022-07-26 21:20:00|13697.7|13691.7|13696.1|13690.9|13697.7|13692|13695.7|13690.6|248
1658870700000|2022-07-26 21:25:00|13696.2|13691.1|13695.3|13689.6|13697|13692|13693.8|13687.8|373
1658871000000|2022-07-26 21:30:00|13695.6|13689.8|13694.9|13689.5|13695.7|13690|13694.9|13689.3|381
1658871300000|2022-07-26 21:35:00|13695.2|13689.7|13694.4|13689.7|13695.3|13690|13694.3|13689|359
1658871600000|2022-07-26 21:40:00|13694.3|13689.8|13693.8|13689.5|13694.8|13690|13693.6|13688.6|574
1658871900000|2022-07-26 21:45:00|13694|13689.7|13692.6|13687.9|13694.4|13689.8|13690.9|13686.2|1036
1658872200000|2022-07-26 21:50:00|13693|13688.1|13692.5|13688.9|13696.2|13691.2|13691.7|13686.6|1325
1658872500000|2022-07-26 21:55:00|13692.8|13689.2|13692.8|13690.1|13693.3|13690.6|13692.2|13688.7|700
1658872800000|2022-07-26 22:00:00|13692.7|13690.5|13693.2|13690.3|13695.6|13691.6|13692|13688.4|1398
1658873100000|2022-07-26 22:05:00|13693|13690.7|13693.3|13691.2|13693.4|13691.6|13691.8|13689.6|790
1658873400000|2022-07-26 22:10:00|13693.1|13691.3|13684.6|13683.6|13693.3|13691.4|13684.5|13682.9|1082
1658873700000|2022-07-26 22:15:00|13684.9|13683.2|13687.9|13686.2|13688.6|13687.2|13684.5|13683|686
1658874000000|2022-07-26 22:20:00|13687.8|13685.7|13689.1|13688.1|13689.6|13688.2|13686.8|13685.3|636
1658874300000|2022-07-26 22:25:00|13689.4|13687.8|13686.4|13684.1|13690.1|13688.4|13685.5|13683.4|849
1658874600000|2022-07-26 22:30:00|13686.3|13684.6|13686|13684.2|13686.7|13685.2|13685.1|13683.2|787
1658874900000|2022-07-26 22:35:00|13686.1|13684.7|13686.3|13684.1|13687.1|13685.7|13685.6|13684|494
1658875200000|2022-07-26 22:40:00|13685.9|13684.3|13685.2|13683.6|13686.2|13684.6|13684.8|13683.2|524
1658875500000|2022-07-26 22:45:00|13685.3|13683.5|13685.5|13683.6|13686.1|13684.8|13684.9|13683.1|437
1658875800000|2022-07-26 22:50:00|13685.3|13683.5|13685.9|13684.3|13686.1|13684.5|13684.9|13683.1|254
1658876100000|2022-07-26 22:55:00|13686|13684.4|13685.5|13684|13686.3|13684.8|13684.6|13683.3|254
1658876400000|2022-07-26 23:00:00|13685.8|13683.9|13689.7|13688|13690.4|13688.5|13684.5|13683.1|633
1658876700000|2022-07-26 23:05:00|13690|13687.9|13688.1|13686.4|13690|13687.9|13687|13685.7|526
1658877000000|2022-07-26 23:10:00|13688.2|13686.5|13686.5|13685|13688.3|13686.7|13685.3|13683.8|406
1658877300000|2022-07-26 23:15:00|13686.6|13684.9|13685.7|13684.7|13687.2|13685.7|13684.7|13683.4|500
1658877600000|2022-07-26 23:20:00|13685.8|13684.8|13687.9|13686.9|13688|13687|13685.4|13684.2|338
1658877900000|2022-07-26 23:25:00|13688.5|13687.5|13688.9|13687.9|13691.5|13690.6|13687.7|13686.5|352
1658878200000|2022-07-26 23:30:00|13689.3|13687.7|13694.7|13693.7|13695.4|13694.1|13689.1|13687.7|491
1658878500000|2022-07-26 23:35:00|13694.5|13693.5|13698.2|13696.6|13698.9|13697.8|13693.1|13692.1|436
1658878800000|2022-07-26 23:40:00|13698.3|13696.5|13698.3|13697.3|13699.8|13698.3|13697.2|13696|580
1658879100000|2022-07-26 23:45:00|13698.4|13697.4|13696|13695|13698.4|13697.4|13695.1|13693.9|392
1658879400000|2022-07-26 23:50:00|13695.9|13694.9|13697.3|13696.3|13697.9|13697.1|13695.7|13694.5|350
1658879700000|2022-07-26 23:55:00|13697.4|13696.4|13697.1|13696.1|13699|13698|13696.8|13695.8|291
1658880000000|2022-07-27 00:00:00|13697|13696|13697.1|13696.1|13699|13698|13691.1|13690.1|784
1658880300000|2022-07-27 00:05:00|13697.4|13696.4|13692|13691|13697.6|13696.6|13691.8|13690.9|579
1658880600000|2022-07-27 00:10:00|13692.2|13691.2|13682.6|13681.6|13693.7|13692.7|13681.5|13680.4|767
1658880900000|2022-07-27 00:15:00|13682.7|13681.7|13686.2|13685.2|13688.2|13687.2|13680.7|13679.7|769
1658881200000|2022-07-27 00:20:00|13686.1|13685.1|13688.6|13687.9|13689.3|13688.4|13684.8|13683.8|667
1658881500000|2022-07-27 00:25:00|13688.4|13687.6|13686.2|13685.2|13691.7|13690.9|13685.2|13684.2|611
1658881800000|2022-07-27 00:30:00|13686.3|13685.3|13688.1|13687.4|13690|13689|13684.8|13683.9|436
1658882100000|2022-07-27 00:35:00|13688.2|13687.2|13687.4|13686.4|13689.4|13688.4|13686.5|13685.7|329
1658882400000|2022-07-27 00:40:00|13687.3|13686.3|13692.2|13691.2|13694.1|13693.1|13687.2|13686.3|458
1658882700000|2022-07-27 00:45:00|13692.5|13691.5|13692.8|13691.8|13694.1|13693.1|13691|13690|498
1658883000000|2022-07-27 00:50:00|13692.7|13691.7|13697.9|13696.4|13699.5|13698.8|13688.8|13687.8|919
1658883300000|2022-07-27 00:55:00|13697.3|13696.3|13707.7|13706.2|13712.6|13711.6|13694.2|13693.3|1111
1658883600000|2022-07-27 01:00:00|13707.4|13706.4|13707.9|13706.9|13709.3|13708.3|13701.1|13700.2|854
1658883900000|2022-07-27 01:05:00|13707.8|13706.8|13703.6|13702.6|13708.1|13707.1|13703.5|13702.6|547
1658884200000|2022-07-27 01:10:00|13703.7|13702.7|13705.2|13704.2|13711.4|13710.4|13703.5|13702.5|558
1658884500000|2022-07-27 01:15:00|13705.1|13704.1|13710.6|13709.6|13715|13713.9|13704.8|13703.9|655
1658884800000|2022-07-27 01:20:00|13710.5|13709.5|13707.2|13706.2|13711.5|13710.6|13706.1|13705.1|833
1658885100000|2022-07-27 01:25:00|13707.3|13706.3|13712.5|13711.5|13714|13712.1|13706.4|13705.7|654
1658885400000|2022-07-27 01:30:00|13712.6|13711.3|13708.3|13707.3|13714.7|13713|13704.9|13703.7|1602
1658885700000|2022-07-27 01:35:00|13708.2|13707.2|13705.7|13704.7|13709.3|13708|13701.8|13700.8|1137
1658886000000|2022-07-27 01:40:00|13705.6|13704.6|13704|13703|13706.7|13705.7|13702.1|13701|795
1658886300000|2022-07-27 01:45:00|13703.2|13702.5|13697.1|13696.1|13705.2|13704.2|13695.8|13695|772
1658886600000|2022-07-27 01:50:00|13697|13696|13698.4|13697.4|13701.3|13700.3|13695.7|13694.9|753
1658886900000|2022-07-27 01:55:00|13698.5|13697.5|13701.1|13700.1|13701.2|13700.4|13696.5|13695.5|592
1658887200000|2022-07-27 02:00:00|13701.2|13700.2|13701.9|13701.2|13703.3|13702.3|13700.7|13699.8|553
1658887500000|2022-07-27 02:05:00|13701.8|13701.1|13702.1|13701.1|13703.1|13702.2|13699.4|13698.6|447
1658887800000|2022-07-27 02:10:00|13702|13701.4|13706|13705|13707|13706.2|13701.2|13700.2|652
1658888100000|2022-07-27 02:15:00|13706.1|13705.1|13707.2|13706.5|13708.4|13707.7|13705.3|13704.4|598
1658888400000|2022-07-27 02:20:00|13707.3|13706.6|13706.1|13705.4|13710.1|13708.9|13706|13705.3|669
1658888700000|2022-07-27 02:25:00|13706|13705.3|13706.2|13705.5|13708.3|13707.6|13705.4|13704.7|490
1658889000000|2022-07-27 02:30:00|13706.3|13705.6|13702.6|13701.6|13708.2|13707.5|13702.4|13701.5|464
1658889300000|2022-07-27 02:35:00|13702.5|13701.5|13700.3|13699.3|13703.6|13702.9|13697.8|13697.1|533
1658889600000|2022-07-27 02:40:00|13700.5|13699.5|13700.9|13699.9|13701.9|13701|13699.6|13698.7|455
1658889900000|2022-07-27 02:45:00|13700.8|13699.8|13701.2|13700.2|13701.9|13701.1|13699.2|13698.2|519
1658890200000|2022-07-27 02:50:00|13701.1|13700.1|13701.3|13700.3|13701.5|13700.6|13700|13699|404
1658890500000|2022-07-27 02:55:00|13701.4|13700.4|13700.9|13699.9|13703.2|13702.2|13699.3|13698.3|425
1658890800000|2022-07-27 03:00:00|13700.8|13699.8|13696.6|13695.6|13701.2|13700.3|13695|13694|443
1658891100000|2022-07-27 03:05:00|13696.5|13695.8|13695.6|13694.9|13697.5|13696.5|13693.7|13692.7|392
1658891400000|2022-07-27 03:10:00|13695.7|13695|13697.6|13696.6|13701.5|13700.7|13694.8|13694.1|400
1658891700000|2022-07-27 03:15:00|13697.5|13696.5|13695.6|13694.6|13698.4|13697.4|13695.5|13694.3|264
1658892000000|2022-07-27 03:20:00|13695.7|13694.7|13694.6|13693.9|13696.2|13695.5|13693.8|13693.1|364
1658892300000|2022-07-27 03:25:00|13694.5|13693.8|13694|13693|13695|13694.1|13692.5|13691.5|458
1658892600000|2022-07-27 03:30:00|13693.9|13692.9|13692.2|13691.5|13694.2|13693.3|13690.2|13689.2|304
1658892900000|2022-07-27 03:35:00|13692.3|13691.6|13692.7|13692|13693.9|13693.1|13689.8|13689|329
1658893200000|2022-07-27 03:40:00|13692.8|13692.1|13690.4|13689.4|13693.9|13693|13688.8|13687.9|354
1658893500000|2022-07-27 03:45:00|13690.2|13689.2|13693.6|13692.9|13694.4|13693.4|13689.3|13688.5|363
1658893800000|2022-07-27 03:50:00|13693.9|13692.8|13695.8|13695.1|13695.9|13695.2|13693.6|13692.8|265
1658894100000|2022-07-27 03:55:00|13695.6|13694.9|13696.2|13695.2|13696.7|13695.8|13694.6|13693.8|219
1658894400000|2022-07-27 04:00:00|13696.1|13695.1|13697.7|13697|13698.4|13697.6|13695.6|13694.7|328
1658894700000|2022-07-27 04:05:00|13697.8|13697.1|13700|13699|13701.5|13700.5|13697.8|13697.1|336
1658895000000|2022-07-27 04:10:00|13699.9|13698.9|13699|13698|13700.8|13699.8|13698.6|13697.7|316
1658895300000|2022-07-27 04:15:00|13698.9|13697.9|13697.1|13696.4|13699|13698.3|13696.1|13695.2|386
1658895600000|2022-07-27 04:20:00|13697|13696.3|13697|13696|13697.1|13696.3|13694.7|13694|498
1658895900000|2022-07-27 04:25:00|13696.9|13695.9|13699.2|13698.5|13701.3|13700.5|13696.5|13695.8|502
1658896200000|2022-07-27 04:30:00|13699.1|13698.4|13702|13701.3|13702.2|13701.5|13697.7|13697|377
1658896500000|2022-07-27 04:35:00|13701.9|13701.2|13698.2|13697.5|13702|13701.3|13696|13695.3|348
1658896800000|2022-07-27 04:40:00|13698.1|13697.4|13697.5|13696.8|13700.4|13699.5|13697|13696.3|478
1658897100000|2022-07-27 04:45:00|13697.4|13696.7|13701.6|13700.9|13702.2|13701.4|13697.4|13696.7|487
1658897400000|2022-07-27 04:50:00|13701.5|13700.8|13701.1|13700.4|13702.2|13701.5|13700|13699.3|278
1658897700000|2022-07-27 04:55:00|13701|13700.3|13701.2|13700.5|13704|13703.3|13701|13700|396
1658898000000|2022-07-27 05:00:00|13701.3|13700.6|13701|13700.3|13703|13702.3|13700.9|13700.1|389
1658898300000|2022-07-27 05:05:00|13701.1|13700.4|13697.5|13696.5|13701.4|13700.5|13697.4|13696.4|330
1658898600000|2022-07-27 05:10:00|13697.7|13697|13694.6|13693.6|13698.3|13697.5|13693.1|13692.2|570
1658898900000|2022-07-27 05:15:00|13694.4|13693.7|13695.4|13694.7|13697.5|13696.8|13692.3|13691.6|499
1658899200000|2022-07-27 05:20:00|13695.3|13694.6|13694.8|13693.8|13696.7|13695.8|13693.7|13693|331
1658899500000|2022-07-27 05:25:00|13694.7|13693.7|13697.3|13696.6|13697.5|13696.8|13694.2|13693.5|333
1658899800000|2022-07-27 05:30:00|13697.4|13696.7|13698.7|13698|13699.1|13698.4|13696.5|13695.8|374
1658900100000|2022-07-27 05:35:00|13698.8|13698.1|13696.5|13695.8|13700.1|13699.4|13695.9|13695.2|296
1658900400000|2022-07-27 05:40:00|13696.4|13695.7|13696|13695.3|13697.6|13696.7|13695.8|13695.1|263
1658900700000|2022-07-27 05:45:00|13696.2|13695.5|13697.9|13697.2|13698.5|13697.8|13695.3|13694.6|393
1658901000000|2022-07-27 05:50:00|13698|13697.3|13695.5|13694.5|13699.6|13698.9|13694.9|13694|469
1658901300000|2022-07-27 05:55:00|13695.3|13694.3|13692.6|13691.6|13696.1|13695.3|13691.5|13690.5|460
1658901600000|2022-07-27 06:00:00|13692.5|13691.5|13691.5|13690.8|13694.2|13693.4|13688.1|13687.2|782
1658901900000|2022-07-27 06:05:00|13691.2|13690.2|13689.7|13688.7|13692.5|13691.7|13683.8|13682.9|713
1658902200000|2022-07-27 06:10:00|13689.6|13688.6|13691.9|13690.9|13692.1|13691.1|13688|13687.2|557
1658902500000|2022-07-27 06:15:00|13692|13691|13691.9|13690.9|13693.1|13692.4|13689.2|13688.3|642
1658902800000|2022-07-27 06:20:00|13692|13691|13690.2|13689.2|13692.1|13691.4|13686.6|13685.7|636
1658903100000|2022-07-27 06:25:00|13690.5|13689.5|13689.1|13688.4|13692.2|13691.2|13685.4|13684.7|660
1658903400000|2022-07-27 06:30:00|13689|13688.3|13688.5|13687.8|13690.8|13689.9|13687.1|13686.4|495
1658903700000|2022-07-27 06:35:00|13688.6|13687.9|13694.2|13693.2|13694.2|13693.2|13687.7|13686.8|545
1658904000000|2022-07-27 06:40:00|13693.9|13692.9|13694.1|13693.4|13695.4|13694.6|13693|13692|495
1658904300000|2022-07-27 06:45:00|13694.2|13693.5|13695.7|13695|13695.7|13695|13691.9|13691.1|457
1658904600000|2022-07-27 06:50:00|13695.8|13695.1|13704.7|13704|13704.7|13704|13695|13694.3|725
1658904900000|2022-07-27 06:55:00|13704.6|13703.9|13701.2|13700.5|13705.1|13704.3|13701.1|13700.4|584
1658905200000|2022-07-27 07:00:00|13701.9|13701.2|13693.8|13693.1|13705.3|13704.3|13693.7|13692.9|928
1658905500000|2022-07-27 07:05:00|13693.7|13693|13693.9|13692.9|13695.1|13694.1|13690.6|13689.6|643
1658905800000|2022-07-27 07:10:00|13693.7|13692.7|13695.1|13694.4|13699.1|13698.4|13692.8|13691.5|710
1658906100000|2022-07-27 07:15:00|13695.3|13694.3|13693.8|13692.8|13699.3|13698.6|13693.5|13692.7|757
1658906400000|2022-07-27 07:20:00|13693.7|13692.7|13700.4|13699.4|13700.9|13700.1|13692.7|13691.8|815
1658906700000|2022-07-27 07:25:00|13700.1|13699.5|13702.3|13701.3|13702.6|13701.7|13697.9|13696.9|706
1658907000000|2022-07-27 07:30:00|13702.2|13701.2|13697.6|13696.6|13705.2|13704.2|13696.4|13695.7|632
1658907300000|2022-07-27 07:35:00|13697.7|13696.7|13701.3|13700.6|13701.6|13700.7|13696.9|13696.2|532
1658907600000|2022-07-27 07:40:00|13701.5|13700.5|13704|13703.3|13705.3|13704.5|13700.8|13700|612
1658907900000|2022-07-27 07:45:00|13704.1|13703.4|13698.3|13697.6|13705.4|13704.7|13698|13697.3|622
1658908200000|2022-07-27 07:50:00|13698.2|13697.5|13698|13697|13700.1|13699.1|13697.1|13696.1|749
1658908500000|2022-07-27 07:55:00|13697.8|13696.8|13699.3|13698.6|13700.9|13700.1|13696.5|13695.8|798
1658908800000|2022-07-27 08:00:00|13698.7|13698|13696.3|13695.6|13698.8|13698|13694.5|13693.6|713
1658909100000|2022-07-27 08:05:00|13696.2|13695.5|13691.9|13690.9|13698.7|13697.9|13691.7|13690.8|707
1658909400000|2022-07-27 08:10:00|13691.8|13691.1|13689.4|13688.7|13693.5|13692.8|13687.3|13686.3|729
1658909700000|2022-07-27 08:15:00|13689.5|13688.8|13684.6|13683.9|13691.2|13690.2|13684.3|13683.6|629
1658910000000|2022-07-27 08:20:00|13685|13684.3|13677|13676|13687.7|13687|13677|13676|643
1658910300000|2022-07-27 08:25:00|13676.9|13675.9|13680|13679|13680.7|13679.7|13675.9|13674.9|837
1658910600000|2022-07-27 08:30:00|13680.5|13679.5|13683.7|13682.7|13684.6|13683.6|13679.8|13679|762
1658910900000|2022-07-27 08:35:00|13683.8|13682.8|13683.2|13682.2|13687.3|13686.3|13682.9|13681.9|673
1658911200000|2022-07-27 08:40:00|13683|13682|13683.9|13683.2|13685.3|13684.4|13682.3|13681.3|431
1658911500000|2022-07-27 08:45:00|13683.7|13683|13683.4|13682.7|13685.2|13684.2|13682|13681.3|526
1658911800000|2022-07-27 08:50:00|13683.3|13682.6|13682.8|13682.1|13684.5|13683.7|13682.7|13681.8|336
1658912100000|2022-07-27 08:55:00|13683.3|13682.6|13681.1|13680.1|13684.2|13683.2|13678.2|13677.5|581
1658912400000|2022-07-27 09:00:00|13681.4|13680.4|13676.8|13676.1|13683.1|13682.2|13675.9|13675.2|660
1658912700000|2022-07-27 09:05:00|13676.9|13675.9|13671.4|13670.7|13677|13676.2|13669.6|13668.7|664
1658913000000|2022-07-27 09:10:00|13671.5|13670.8|13668.8|13668.1|13671.9|13671.1|13666.4|13665.6|755
1658913300000|2022-07-27 09:15:00|13668.9|13668.2|13665|13664.3|13669.3|13668.6|13663.5|13662.5|656
1658913600000|2022-07-27 09:20:00|13665.1|13664.4|13670.9|13669.9|13670.9|13670|13665.1|13664.1|655
1658913900000|2022-07-27 09:25:00|13670.8|13669.8|13671.4|13670.7|13672.4|13671.5|13669.4|13668.7|611
1658914200000|2022-07-27 09:30:00|13671.5|13670.8|13672.5|13671.5|13674.5|13673.5|13671.4|13670.7|569
1658914500000|2022-07-27 09:35:00|13672.4|13671.4|13665.8|13665.1|13672.5|13671.5|13665.5|13664.7|580
1658914800000|2022-07-27 09:40:00|13666|13665.3|13668.4|13667.7|13668.5|13667.8|13664.7|13663.8|434
1658915100000|2022-07-27 09:45:00|13668.3|13667.6|13662.6|13661.6|13668.4|13667.7|13658.4|13657.4|476
1658915400000|2022-07-27 09:50:00|13662.5|13661.5|13666.2|13665.2|13666.8|13666.1|13662|13661.3|514
1658915700000|2022-07-27 09:55:00|13666.3|13665.3|13666|13665|13667.7|13666.7|13663.5|13662.8|455
1658916000000|2022-07-27 10:00:00|13666.1|13665.1|13664.2|13663.2|13666.9|13666.1|13663.4|13662.7|443
1658916300000|2022-07-27 10:05:00|13664.3|13663.3|13660.7|13660|13665.3|13664.3|13659.8|13658.9|534
1658916600000|2022-07-27 10:10:00|13660.8|13660.1|13657.5|13656.5|13660.8|13660.1|13655.5|13654.7|475
1658916900000|2022-07-27 10:15:00|13657.6|13656.6|13657.2|13656.5|13658.7|13657.8|13653.3|13652.6|631
1658917200000|2022-07-27 10:20:00|13657.3|13656.6|13663|13662.3|13665.4|13664.5|13656.9|13656.2|626
1658917500000|2022-07-27 10:25:00|13663.4|13662.4|13668.2|13667.5|13669.6|13668.9|13663|13662.1|633
1658917800000|2022-07-27 10:30:00|13668.3|13667.6|13670|13669.3|13671|13670.3|13666.2|13665.3|669
1658918100000|2022-07-27 10:35:00|13669.9|13669.2|13670.2|13669.5|13671.3|13670.6|13668.3|13667.4|540
1658918400000|2022-07-27 10:40:00|13670.3|13669.6|13669.8|13668.8|13670.8|13669.9|13665.9|13665.2|529
1658918700000|2022-07-27 10:45:00|13669.9|13668.9|13673.1|13672.4|13673.9|13673.1|13669.3|13668.6|349
1658919000000|2022-07-27 10:50:00|13673.2|13672.5|13673.1|13672.1|13674|13673.1|13670.8|13670|588
1658919300000|2022-07-27 10:55:00|13673.2|13672.2|13672.1|13671.1|13673.8|13673|13669.9|13668.9|609
1658919600000|2022-07-27 11:00:00|13672.3|13671.3|13667.6|13666.9|13672.5|13671.8|13666.3|13665.6|652
1658919900000|2022-07-27 11:05:00|13667.5|13666.8|13666.3|13665.3|13669.1|13668.4|13665.3|13664.6|500
1658920200000|2022-07-27 11:10:00|13666.6|13665.6|13669.8|13669.1|13671.1|13670.3|13665.7|13664.6|557
1658920500000|2022-07-27 11:15:00|13669.6|13668.9|13669.9|13669.2|13671.4|13670.4|13668.2|13667.2|575
1658920800000|2022-07-27 11:20:00|13669.8|13669.1|13667.4|13666.7|13670.2|13669.5|13664.7|13664|456
1658921100000|2022-07-27 11:25:00|13667.5|13666.8|13665.7|13664.7|13668.1|13667.4|13661.8|13660.8|499
1658921400000|2022-07-27 11:30:00|13665.9|13664.9|13667.5|13666.8|13670.3|13669.5|13665.7|13664.9|786
1658921700000|2022-07-27 11:35:00|13667.2|13666.5|13669.5|13668.8|13669.9|13669|13666.9|13666.2|473
1658922000000|2022-07-27 11:40:00|13669.6|13668.9|13669.9|13669.2|13671.8|13670.9|13668.5|13667.8|581
1658922300000|2022-07-27 11:45:00|13669.8|13669.1|13668.7|13668|13673.4|13672.7|13668.4|13667.7|456
1658922600000|2022-07-27 11:50:00|13668.6|13667.9|13671.5|13670.8|13674|13673.3|13667.6|13666.8|571
1658922900000|2022-07-27 11:55:00|13671.4|13670.7|13677.8|13677.1|13678.3|13677.5|13670.1|13669.3|643
1658923200000|2022-07-27 12:00:00|13677.9|13677.2|13681.4|13680.4|13681.4|13680.5|13675.5|13674.8|727
1658923500000|2022-07-27 12:05:00|13681.3|13680.3|13688.2|13687.5|13688.9|13688.1|13681.3|13680.3|768
1658923800000|2022-07-27 12:10:00|13688.3|13687.3|13681.5|13680.5|13688.5|13687.7|13681.2|13680.3|797
1658924100000|2022-07-27 12:15:00|13681.3|13680.3|13682.7|13682|13687.6|13686.6|13680.7|13680|680
1658924400000|2022-07-27 12:20:00|13682.6|13681.9|13682.2|13681.5|13684.3|13683.6|13680.4|13679.7|819
1658924700000|2022-07-27 12:25:00|13682.1|13681.4|13679.5|13676.9|13682.6|13681.9|13678.1|13676.9|634
1658925000000|2022-07-27 12:30:00|13679.6|13678.2|13688.5|13687.5|13694.1|13693.2|13679.6|13678.2|1622
1658925300000|2022-07-27 12:35:00|13688.2|13687.2|13682.7|13682|13688.8|13687.9|13679.8|13679|998
1658925600000|2022-07-27 12:40:00|13682.8|13682.1|13686|13685|13688.1|13687.1|13681.2|13680.2|1003
1658925900000|2022-07-27 12:45:00|13686.1|13685.1|13689.8|13688.8|13692.3|13691.5|13684.6|13683.6|831
1658926200000|2022-07-27 12:50:00|13689.9|13688.9|13695.2|13694.5|13696.3|13695.4|13687.4|13686.4|1049
1658926500000|2022-07-27 12:55:00|13695.3|13694.6|13694.1|13693.4|13699.4|13698.5|13694|13693.2|774
1658926800000|2022-07-27 13:00:00|13694.2|13693.5|13697.8|13697.1|13702.4|13701.7|13694.1|13693.1|1052
1658927100000|2022-07-27 13:05:00|13697.7|13697|13700.2|13699.2|13701.8|13701.1|13695.8|13695.1|988
1658927400000|2022-07-27 13:10:00|13700.1|13699.1|13691.7|13690.7|13700.2|13699.2|13691.2|13690.5|850
1658927700000|2022-07-27 13:15:00|13691|13690.3|13692.8|13691.8|13693.9|13692.9|13688.5|13687.5|795
1658928000000|2022-07-27 13:20:00|13692.9|13691.9|13688.6|13687.6|13694.9|13693.9|13688|13687|873
1658928300000|2022-07-27 13:25:00|13688.8|13687.8|13691.6|13690.6|13692.3|13691.5|13688.6|13687.6|852
1658928600000|2022-07-27 13:30:00|13691.5|13690.5|13683.3|13682.6|13692.3|13691.6|13681.2|13680.5|912
1658928900000|2022-07-27 13:35:00|13683.2|13682.5|13684.3|13683.3|13687|13686.3|13683.2|13682.5|783
1658929200000|2022-07-27 13:40:00|13684.6|13683.6|13690.2|13689.5|13690.4|13689.6|13679.4|13678.4|979
1658929500000|2022-07-27 13:45:00|13690.6|13689.6|13697.6|13696.9|13698.6|13697.9|13688.9|13688.2|871
1658929800000|2022-07-27 13:50:00|13697.7|13697|13696.4|13695.4|13700.3|13699.3|13696|13695|822
1658930100000|2022-07-27 13:55:00|13696.5|13695.5|13693.9|13692.9|13702.1|13701.1|13692.4|13691.4|817
1658930400000|2022-07-27 14:00:00|13693.7|13692.7|13693.9|13693.2|13697.5|13696.5|13689.4|13688.4|920
1658930700000|2022-07-27 14:05:00|13694.2|13693.5|13698.7|13698|13699.9|13699.2|13693.3|13692.4|934
1658931000000|2022-07-27 14:10:00|13698.6|13697.9|13700.9|13699.9|13701.3|13700.6|13695.2|13694.2|799
1658931300000|2022-07-27 14:15:00|13700.8|13700.1|13699.3|13698.6|13701.4|13700.5|13696.3|13695.6|938
1658931600000|2022-07-27 14:20:00|13699.5|13698.8|13705.8|13705.1|13708.3|13707.3|13698.9|13698.1|946
1658931900000|2022-07-27 14:25:00|13705.9|13705.2|13716.2|13715.2|13716.4|13715.6|13704.1|13703.4|840
1658932200000|2022-07-27 14:30:00|13716.1|13715.4|13719.6|13718.6|13719.7|13718.8|13715.2|13714.4|925
1658932500000|2022-07-27 14:35:00|13719.5|13718.8|13717.7|13717|13722.4|13721.6|13715.5|13714.6|932
1658932800000|2022-07-27 14:40:00|13717.8|13717.1|13718.1|13717.4|13719.2|13718.5|13715.7|13714.7|821
1658933100000|2022-07-27 14:45:00|13718.2|13717.5|13714.9|13713.9|13719.9|13719.2|13711.8|13710.8|814
1658933400000|2022-07-27 14:50:00|13715.2|13714.2|13725.1|13724.1|13726.2|13725.5|13715.2|13714.2|980
1658933700000|2022-07-27 14:55:00|13725.2|13724.2|13727.2|13726.2|13731.4|13730.4|13722.1|13721.1|1193
1658934000000|2022-07-27 15:00:00|13726.9|13726.4|13725.4|13724.4|13729|13728|13720.3|13719.3|1067
1658934300000|2022-07-27 15:05:00|13725.3|13724.3|13723.4|13722.4|13728.5|13727.8|13721.6|13720.6|791
1658934600000|2022-07-27 15:10:00|13723.3|13722.3|13716.8|13715.8|13724.5|13723.5|13716.3|13715.5|904
1658934900000|2022-07-27 15:15:00|13716.7|13715.7|13715.2|13714.5|13718.3|13717.3|13714.6|13713.8|729
1658935200000|2022-07-27 15:20:00|13715.3|13714.6|13720.7|13719.7|13720.7|13719.7|13714|13713|645
1658935500000|2022-07-27 15:25:00|13720.6|13719.6|13720.5|13719.5|13722.6|13721.6|13719|13718.1|647
1658935800000|2022-07-27 15:30:00|13720.6|13719.6|13718.2|13717.5|13722.1|13721.3|13717.3|13716.3|805
1658936100000|2022-07-27 15:35:00|13718.5|13717.6|13722|13721|13722.4|13721.4|13716.7|13715.7|675
1658936400000|2022-07-27 15:40:00|13722.1|13721.1|13725.8|13725.1|13727.3|13726.3|13721.9|13721.1|557
1658936700000|2022-07-27 15:45:00|13725.7|13725|13727.4|13726.7|13727.8|13727.1|13722.3|13721.3|621
1658937000000|2022-07-27 15:50:00|13727.6|13726.6|13734.8|13734.1|13735.7|13734.9|13726.8|13726.1|790
1658937300000|2022-07-27 15:55:00|13734.4|13733.7|13735.3|13734.6|13735.5|13734.8|13730|13729.1|786
1658937600000|2022-07-27 16:00:00|13735.2|13734.5|13727.7|13727|13735.5|13734.7|13727.2|13726.3|821
1658937900000|2022-07-27 16:05:00|13727.8|13727.1|13726|13725.3|13729.2|13728.4|13725.1|13724.1|428
1658938200000|2022-07-27 16:10:00|13726.1|13725.4|13726.4|13725.7|13727.4|13726.6|13725.2|13724.2|549
1658938500000|2022-07-27 16:15:00|13726.5|13725.8|13732.5|13731.8|13734|13733|13726.4|13725.7|487
1658938800000|2022-07-27 16:20:00|13732.6|13731.9|13739.5|13738.5|13740.3|13739.4|13732.5|13731.7|654
1658939100000|2022-07-27 16:25:00|13739.6|13738.6|13740.2|13739.5|13740.6|13739.9|13739.2|13738.4|438
1658939400000|2022-07-27 16:30:00|13740.3|13739.6|13739.6|13738.9|13742|13741.3|13738.4|13737.6|559
1658939700000|2022-07-27 16:35:00|13739.5|13738.8|13742.1|13741.1|13742.1|13741.3|13738.9|13737.9|654
1658940000000|2022-07-27 16:40:00|13743|13742|13736.7|13736|13743.5|13742.6|13735.3|13734.6|567
1658940300000|2022-07-27 16:45:00|13736.8|13736.1|13738|13737.3|13738.3|13737.4|13732.2|13731.3|660
1658940600000|2022-07-27 16:50:00|13738.1|13737.4|13734.3|13733.3|13739.6|13738.8|13734.2|13733.2|484
1658940900000|2022-07-27 16:55:00|13734.4|13733.4|13736.4|13735.4|13736.8|13735.8|13733.1|13732.3|557
1658941200000|2022-07-27 17:00:00|13736.5|13735.5|13733.6|13732.9|13736.5|13735.5|13732|13731.3|517
1658941500000|2022-07-27 17:05:00|13733.5|13732.8|13731.5|13730.8|13734.8|13734|13730.5|13729.8|552
1658941800000|2022-07-27 17:10:00|13731.6|13730.9|13727.4|13726.4|13731.7|13730.9|13726.5|13725.8|623
1658942100000|2022-07-27 17:15:00|13727.5|13726.5|13728.4|13727.7|13730.5|13729.8|13726.5|13725.8|469
1658942400000|2022-07-27 17:20:00|13728.5|13727.8|13726.2|13725.2|13729.1|13728.3|13723.9|13722.9|574
1658942700000|2022-07-27 17:25:00|13726.3|13725.3|13729.1|13728.1|13729.1|13728.2|13725.7|13724.7|612
1658943000000|2022-07-27 17:30:00|13729|13728|13732.9|13732.2|13732.9|13732.2|13729|13728|472
1658943300000|2022-07-27 17:35:00|13732.8|13732.1|13731.3|13730.6|13734.6|13733.9|13731.1|13730.3|538
1658943600000|2022-07-27 17:40:00|13731.6|13730.9|13730.2|13729.2|13732.2|13731.5|13728.1|13727.1|514
1658943900000|2022-07-27 17:45:00|13730.3|13729.3|13727.3|13726.6|13733|13732|13724.9|13724.2|644
1658944200000|2022-07-27 17:50:00|13727.1|13726.1|13721.3|13719.7|13727.9|13726.9|13720.5|13719|861
1658944500000|2022-07-27 17:55:00|13721.2|13720.2|13726|13720|13726|13722.1|13717.1|13716|1331
1658944800000|2022-07-27 18:00:00|13724.5|13718.6|13707.2|13705.5|13731.9|13727.7|13685.1|13683.6|2267
1658945100000|2022-07-27 18:05:00|13706.4|13704.8|13716.7|13715.4|13718.9|13717.3|13703.4|13702.1|2185
1658945400000|2022-07-27 18:10:00|13716.5|13715.6|13707.8|13706.8|13716.7|13715.7|13702.5|13701.5|1833
1658945700000|2022-07-27 18:15:00|13707.9|13706.7|13700.2|13699.2|13709.7|13708.7|13697|13696|1589
1658946000000|2022-07-27 18:20:00|13700.3|13699.3|13704.2|13703.2|13709.2|13708|13699.1|13697.9|1105
1658946300000|2022-07-27 18:25:00|13704.3|13703.1|13699.8|13698.8|13707.5|13706.4|13698.6|13697.6|1293
1658946600000|2022-07-27 18:30:00|13699.7|13698.7|13732.8|13731.5|13747.1|13746.1|13699|13698|2196
1658946900000|2022-07-27 18:35:00|13732.7|13731.4|13702.3|13700.6|13743.5|13741.1|13700.1|13698.7|2542
1658947200000|2022-07-27 18:40:00|13702.2|13700.5|13666.5|13665|13702.7|13701.2|13657.4|13656.1|2433
1658947500000|2022-07-27 18:45:00|13665.8|13664.3|13664.2|13663|13667.3|13666.1|13646.4|13645.2|2166
1658947800000|2022-07-27 18:50:00|13664.6|13663.1|13640.1|13638.4|13668.1|13666.3|13639.4|13638.2|2258
1658948100000|2022-07-27 18:55:00|13640|13638.8|13641.2|13639.7|13648.1|13646.5|13632.9|13631.5|2111
1658948400000|2022-07-27 19:00:00|13639.5|13638.5|13650.5|13649.5|13658.3|13657.1|13638.2|13636.9|2102
1658948700000|2022-07-27 19:05:00|13650.4|13649.4|13658.4|13657.4|13659.5|13658.5|13647.7|13646.6|1827
1658949000000|2022-07-27 19:10:00|13658.3|13657.3|13653.5|13652.5|13659.6|13658.6|13649.4|13648.4|1767
1658949300000|2022-07-27 19:15:00|13653.4|13652.4|13655.6|13654.4|13656.6|13655.6|13645.6|13644.6|1270
1658949600000|2022-07-27 19:20:00|13656|13655|13658.9|13657.7|13664.3|13663.1|13654.5|13653.5|1326
1658949900000|2022-07-27 19:25:00|13659|13658|13652.9|13651.9|13662.2|13660.9|13650.7|13649.7|1338
1658950200000|2022-07-27 19:30:00|13653.1|13652.1|13649.4|13648.4|13653.1|13652.1|13643.2|13641.6|1249
1658950500000|2022-07-27 19:35:00|13649.2|13648.3|13659.5|13658.5|13661.7|13660.7|13649.1|13647.8|1346
1658950800000|2022-07-27 19:40:00|13659.8|13658.8|13653|13652|13661.2|13660.1|13652.8|13651.7|1050
1658951100000|2022-07-27 19:45:00|13653.5|13652.5|13652.7|13651.1|13654.1|13653.1|13642.6|13641.4|1122
1658951400000|2022-07-27 19:50:00|13652.4|13651.4|13649.2|13648.2|13654.4|13653.7|13648.5|13647.3|1134
1658951700000|2022-07-27 19:55:00|13649.4|13648.4|13651.7|13650.7|13653.9|13652.9|13647.6|13646.7|761
1658952000000|2022-07-27 20:00:00|13651.6|13650.6|13657.6|13656.1|13657.6|13656.3|13651.2|13650|798
1658952300000|2022-07-27 20:05:00|13657.3|13656.3|13659.3|13658.3|13663.5|13662.2|13655.5|13654.5|720
1658952600000|2022-07-27 20:10:00|13659.6|13658.6|13659.8|13658.8|13661.7|13660.4|13657.8|13656.5|673
1658952900000|2022-07-27 20:15:00|13659|13658|13652|13651|13659|13658|13649.2|13647.8|669
1658953200000|2022-07-27 20:20:00|13652.1|13651.1|13651.3|13649.6|13653|13651.6|13650|13648.4|978
1658953500000|2022-07-27 20:25:00|13651.2|13649.7|13650.1|13649.1|13652.2|13651.1|13648.2|13647.2|493
1658953800000|2022-07-27 20:30:00|13650.4|13648.9|13653.8|13652.8|13655.4|13654.2|13649.2|13647.8|441
1658954100000|2022-07-27 20:35:00|13653.3|13652.3|13653.8|13652.8|13654.3|13653.1|13652.2|13650.8|293
1658954400000|2022-07-27 20:40:00|13653.9|13652.9|13659.8|13658.2|13659.9|13658.6|13653.1|13651.9|465
1658954700000|2022-07-27 20:45:00|13659.5|13658.5|13659.8|13657.8|13660.5|13658.9|13658.1|13656.7|576
1658955000000|2022-07-27 20:50:00|13660.1|13657.9|13663.1|13661.2|13663.2|13661.5|13659.6|13657.3|479
1658955300000|2022-07-27 20:55:00|13663.3|13661.3|13659.4|13653.4|13664.6|13661.7|13659.1|13653.1|532
1658955600000|2022-07-27 21:00:00|13658.4|13652.4|13656.2|13650.2|13661|13655|13655.6|13649.6|66
1658955900000|2022-07-27 21:05:00|13656.8|13650.8|13658.9|13652.9|13659.4|13653.4|13655.5|13649.5|77
1658956200000|2022-07-27 21:10:00|13658.5|13652.5|13658.6|13652.6|13659.2|13653.2|13655.6|13649.6|462
1658956500000|2022-07-27 21:15:00|13658.8|13652.8|13658.8|13652.8|13659.3|13653.3|13658.5|13652.5|718
1658956800000|2022-07-27 21:20:00|13659|13653|13659.2|13653.2|13661.1|13655.1|13658.7|13652.7|391
1658957100000|2022-07-27 21:25:00|13659.3|13653.3|13660|13656|13662.3|13656.3|13658.8|13652.8|1036
1658957400000|2022-07-27 21:30:00|13660.2|13655.9|13660.3|13656|13660.7|13656.6|13659.6|13654.4|161
1658957700000|2022-07-27 21:35:00|13660.2|13655.6|13659.9|13656.1|13660.5|13656.7|13659.4|13654.5|114
1658958000000|2022-07-27 21:40:00|13660.2|13656.2|13660.1|13655.4|13660.5|13656.4|13658.6|13654.6|104
1658958300000|2022-07-27 21:45:00|13659.9|13656.3|13660.5|13654.5|13662|13656.9|13657.8|13653.3|286
1658958600000|2022-07-27 21:50:00|13659.6|13653.6|13660.5|13655.6|13660.7|13656.2|13658.3|13653.2|614
1658958900000|2022-07-27 21:55:00|13659.3|13655.7|13660|13655.3|13660.6|13656.3|13658.6|13652.9|479
1658959200000|2022-07-27 22:00:00|13660.1|13655.4|13656.1|13653.8|13660.5|13655.4|13655.9|13651.3|632
1658959500000|2022-07-27 22:05:00|13656|13653.9|13656.6|13653.7|13658.1|13655|13651.4|13649.3|723
1658959800000|2022-07-27 22:10:00|13656.5|13654|13654.9|13652.5|13657.7|13655.5|13654.2|13652|884
1658960100000|2022-07-27 22:15:00|13654.1|13652.2|13656.9|13654.6|13656.9|13654.9|13652|13650|507
1658960400000|2022-07-27 22:20:00|13656.8|13654.9|13653.2|13650.9|13657.2|13655.1|13652.3|13650.6|638
1658960700000|2022-07-27 22:25:00|13653.3|13651.1|13653.9|13651.5|13655|13653.4|13651.2|13649.4|528
1658961000000|2022-07-27 22:30:00|13653.7|13651.6|13655|13653.3|13656|13654.1|13652.5|13650.4|617
1658961300000|2022-07-27 22:35:00|13655.1|13653.2|13657.5|13656|13657.7|13656.3|13654.7|13653.1|448
1658961600000|2022-07-27 22:40:00|13657.2|13656.2|13658.2|13656.6|13659.1|13657.5|13657|13655.6|711
1658961900000|2022-07-27 22:45:00|13658.1|13656.5|13654|13653|13658.2|13656.6|13653.9|13652.8|513
1658962200000|2022-07-27 22:50:00|13653.9|13652.9|13649.3|13648.3|13654.8|13653.5|13648.9|13647.9|654
1658962500000|2022-07-27 22:55:00|13649.4|13648.4|13646.1|13644.6|13650.8|13649.6|13645.4|13644.3|606
1658962800000|2022-07-27 23:00:00|13646.2|13644.8|13639.4|13637.7|13646.2|13644.9|13636.6|13635.7|796
1658963100000|2022-07-27 23:05:00|13639.3|13638.1|13639.3|13637.7|13640.7|13639.3|13638.3|13636.8|723
1658963400000|2022-07-27 23:10:00|13639.4|13637.6|13636.5|13635.5|13640.3|13639.2|13635.8|13634.8|1011
1658963700000|2022-07-27 23:15:00|13636.7|13635.1|13632.5|13631|13636.9|13635.4|13625.9|13624.9|1078
1658964000000|2022-07-27 23:20:00|13632.4|13630.8|13630.7|13629.7|13636|13634.8|13630.4|13629.4|615
1658964300000|2022-07-27 23:25:00|13630.6|13629.6|13630.4|13629.4|13633.6|13632.3|13629.4|13628.4|775
1658964600000|2022-07-27 23:30:00|13630.3|13629.3|13625.7|13625|13631.2|13630.2|13625|13623.9|589
1658964900000|2022-07-27 23:35:00|13625.8|13624.8|13621.1|13620.1|13626.6|13625.8|13620.4|13619.1|627
1658965200000|2022-07-27 23:40:00|13621|13620|13617.3|13615.7|13621.9|13620.9|13614.1|13612.6|652
1658965500000|2022-07-27 23:45:00|13617.5|13615.6|13626.9|13625.9|13627.4|13626.1|13616.4|13615.2|832
1658965800000|2022-07-27 23:50:00|13626.8|13625.8|13618|13617|13627.8|13626.4|13617.7|13616.6|891
1658966100000|2022-07-27 23:55:00|13618.2|13616.6|13612.3|13611.3|13618.2|13617|13608.9|13607.6|748
1658966400000|2022-07-28 00:00:00|13612.4|13611.4|13610.3|13609.3|13615.7|13614.8|13604.9|13604.1|1091
1658966700000|2022-07-28 00:05:00|13610.5|13609.8|13616.8|13616.1|13621.7|13620.7|13605.5|13604.5|981
1658967000000|2022-07-28 00:10:00|13616.9|13615.9|13620.9|13619.9|13622.1|13621.1|13614|13612.7|800
1658967300000|2022-07-28 00:15:00|13620.8|13619.8|13629.3|13628.3|13629.6|13628.6|13618.7|13617.7|908
1658967600000|2022-07-28 00:20:00|13629.4|13628.4|13625.6|13624.6|13629.8|13628.8|13623.7|13622.7|802
1658967900000|2022-07-28 00:25:00|13625.5|13624.5|13635.9|13634.9|13637.9|13636.9|13625|13624|708
1658968200000|2022-07-28 00:30:00|13636|13635|13634.3|13633.3|13637.9|13637.1|13632.7|13631.7|821
1658968500000|2022-07-28 00:35:00|13634.4|13633.4|13641.3|13640.6|13642.5|13641.6|13631.5|13630.5|739
1658968800000|2022-07-28 00:40:00|13641.4|13640.7|13637.2|13636.2|13642.2|13641.2|13634.8|13633.9|707
1658969100000|2022-07-28 00:45:00|13637.1|13636.1|13632.7|13631.7|13639.2|13638.2|13631.6|13630.7|794
1658969400000|2022-07-28 00:50:00|13631.8|13630.8|13624.9|13623.9|13632.1|13631.2|13621.7|13620.7|1123
1658969700000|2022-07-28 00:55:00|13624.4|13623.4|13616.5|13615.5|13624.7|13623.7|13613.5|13612.6|938
1658970000000|2022-07-28 01:00:00|13616.4|13615.4|13592.3|13590.6|13616.4|13615.4|13583.1|13581.6|1413
1658970300000|2022-07-28 01:05:00|13592.6|13590.4|13584.7|13583|13597.1|13595.5|13578.2|13577.2|1570
1658970600000|2022-07-28 01:10:00|13584.6|13582.9|13574.4|13572.6|13589.4|13588|13569.7|13568.7|1667
1658970900000|2022-07-28 01:15:00|13574.2|13572.7|13557.1|13556.1|13577.6|13576.6|13557.1|13555.5|1550
1658971200000|2022-07-28 01:20:00|13557.3|13555.8|13555|13554|13566.5|13565.2|13548.5|13546.7|2069
1658971500000|2022-07-28 01:25:00|13554.8|13553.8|13538.7|13537.1|13559.9|13558.8|13537.5|13535.8|1882
1658971800000|2022-07-28 01:30:00|13538.2|13537.2|13514.2|13513.2|13542.3|13540.8|13510.9|13509.8|2048
1658972100000|2022-07-28 01:35:00|13514.5|13513.5|13531.1|13530.1|13531.8|13530.1|13511.7|13510.7|1850
1658972400000|2022-07-28 01:40:00|13531.2|13529.7|13526.7|13525.7|13538.2|13537.2|13525.5|13524.2|1633
1658972700000|2022-07-28 01:45:00|13526.8|13525.6|13521.7|13520.1|13530|13529|13517.8|13516.5|1625
1658973000000|2022-07-28 01:50:00|13521.8|13520.2|13533.8|13532.8|13538.4|13537.2|13521.8|13520.2|1464
1658973300000|2022-07-28 01:55:00|13533.5|13532.5|13544.2|13542.7|13545.3|13544|13528.8|13527.8|1216
1658973600000|2022-07-28 02:00:00|13543.5|13542.6|13544.1|13543.1|13547|13546|13536.5|13535.6|1265
1658973900000|2022-07-28 02:05:00|13544|13543|13550.5|13549.5|13552.1|13550.9|13542.3|13541.4|1102
1658974200000|2022-07-28 02:10:00|13551.2|13549.6|13550.5|13549.5|13554.9|13553.7|13547.3|13546.3|1094
1658974500000|2022-07-28 02:15:00|13550.6|13549.6|13549.9|13548.9|13558.3|13557|13548.6|13547.6|1069
1658974800000|2022-07-28 02:20:00|13549.7|13548.7|13542.7|13541.7|13552.1|13551|13541.9|13540.5|1077
1658975100000|2022-07-28 02:25:00|13542.8|13541.8|13543.8|13542.8|13548.2|13547|13540.8|13539.7|1054
1658975400000|2022-07-28 02:30:00|13544.1|13542.4|13530.7|13529.1|13544.1|13542.6|13529.5|13528.1|1335
1658975700000|2022-07-28 02:35:00|13530.5|13529.2|13534.8|13533.1|13535.6|13534|13526|13524.7|1317
1658976000000|2022-07-28 02:40:00|13534.7|13533.5|13543.6|13542|13545.1|13544.1|13532.6|13531.3|1112
1658976300000|2022-07-28 02:45:00|13543.5|13542.3|13533.4|13531.8|13545.6|13544.5|13532.6|13531.6|1254
1658976600000|2022-07-28 02:50:00|13533.3|13532|13533|13532|13534.2|13532.7|13529|13528|998
1658976900000|2022-07-28 02:55:00|13533.1|13532.1|13537.3|13536.3|13538.7|13537.3|13530.8|13529.4|945
1658977200000|2022-07-28 03:00:00|13537.4|13536.4|13530.9|13529.9|13537.4|13536.4|13530.3|13528.9|636
1658977500000|2022-07-28 03:05:00|13530.8|13529.8|13529.8|13528.8|13535.2|13534|13528.9|13527.7|685
1658977800000|2022-07-28 03:10:00|13529.9|13528.9|13528.6|13527.6|13531.2|13530.4|13526.3|13525.5|603
1658978100000|2022-07-28 03:15:00|13528.5|13527.5|13534.9|13533.9|13536.2|13535|13528.5|13527.5|558
1658978400000|2022-07-28 03:20:00|13534.8|13533.8|13529.8|13528.8|13535|13533.8|13526.1|13525.2|771
1658978700000|2022-07-28 03:25:00|13529.9|13528.9|13529|13527.5|13531.2|13530.1|13524.7|13523.6|740
1658979000000|2022-07-28 03:30:00|13528.6|13527.6|13527.5|13526.5|13533|13531.8|13525.6|13524.6|794
1658979300000|2022-07-28 03:35:00|13527.6|13526.6|13527.7|13526.7|13530.7|13529.7|13526.2|13525.3|911
1658979600000|2022-07-28 03:40:00|13528.3|13527.6|13539|13538|13539.9|13538.9|13527.8|13526.5|1115
1658979900000|2022-07-28 03:45:00|13538.9|13537.9|13538.9|13537.9|13542.6|13541.6|13537.3|13536.3|625
1658980200000|2022-07-28 03:50:00|13538.8|13537.8|13541.1|13540.1|13545.1|13543.7|13536.7|13535.5|666
1658980500000|2022-07-28 03:55:00|13541|13540|13536.7|13535.7|13541.6|13540.6|13535.9|13534.6|772
1658980800000|2022-07-28 04:00:00|13536.9|13535.9|13536.2|13535.2|13540.5|13539.5|13535.4|13534.6|642
1658981100000|2022-07-28 04:05:00|13536.1|13535.1|13542.7|13541.7|13542.9|13541.9|13535.8|13534.7|592
1658981400000|2022-07-28 04:10:00|13542.6|13541.6|13544.9|13544.2|13547.6|13546.6|13541.7|13540.7|624
1658981700000|2022-07-28 04:15:00|13544.8|13544.1|13546.3|13545.3|13546.8|13545.8|13543.3|13542.2|533
1658982000000|2022-07-28 04:20:00|13546.2|13545.2|13542.7|13541.7|13546.5|13545.5|13541.7|13540.6|413
1658982300000|2022-07-28 04:25:00|13542.8|13541.8|13538.9|13537.9|13543.8|13542.8|13538.8|13537.6|538
1658982600000|2022-07-28 04:30:00|13538.8|13537.8|13550|13549|13550.6|13549.6|13537.5|13536.4|1508
1658982900000|2022-07-28 04:35:00|13550.1|13549.1|13541.7|13540.7|13550.7|13549.7|13540.7|13539.4|1079
1658983200000|2022-07-28 04:40:00|13541.5|13540.5|13543.1|13542.1|13544.6|13543.6|13538.8|13537.9|986
1658983500000|2022-07-28 04:45:00|13543.2|13542.2|13542.1|13541.1|13548.1|13547.1|13541.3|13540.5|679
1658983800000|2022-07-28 04:50:00|13542.3|13541.3|13548.1|13547.1|13548.2|13547.2|13542.2|13541.2|611
1658984100000|2022-07-28 04:55:00|13548.2|13547.2|13546.8|13545.8|13548.3|13547.5|13542.8|13541.9|551
1658984400000|2022-07-28 05:00:00|13546.9|13545.9|13548.2|13547.2|13551.2|13550.5|13542.9|13541.8|632
1658984700000|2022-07-28 05:05:00|13548|13547|13551.3|13550.6|13554.8|13553.8|13547.8|13547|724
1658985000000|2022-07-28 05:10:00|13551.5|13550.5|13557.3|13556.3|13557.4|13556.4|13550.1|13549.1|616
1658985300000|2022-07-28 05:15:00|13557.2|13556.2|13551.6|13550.6|13559.8|13558.8|13550.2|13549.5|803
1658985600000|2022-07-28 05:20:00|13551.7|13550.7|13553.5|13552.5|13554.9|13554.1|13549.4|13548.4|603
1658985900000|2022-07-28 05:25:00|13553.6|13552.6|13549|13548|13553.6|13552.6|13548.6|13547.6|508
1658986200000|2022-07-28 05:30:00|13549.1|13548.1|13548.9|13547.9|13550|13549.1|13544.1|13543.4|646
1658986500000|2022-07-28 05:35:00|13548.5|13547.8|13548.5|13547.5|13549.2|13548.4|13546|13545.1|469
1658986800000|2022-07-28 05:40:00|13548.6|13547.6|13544|13543.3|13552.3|13551.3|13542.6|13541.6|659
1658987100000|2022-07-28 05:45:00|13544.4|13543.4|13541.5|13540.5|13546.6|13545.7|13540.1|13539.1|627
1658987400000|2022-07-28 05:50:00|13541.6|13540.6|13531.2|13530.5|13542.5|13541.6|13530.3|13529.3|724
1658987700000|2022-07-28 05:55:00|13531.1|13530.4|13536.9|13535.9|13537.4|13536.4|13529.8|13529.1|810
1658988000000|2022-07-28 06:00:00|13536.8|13535.8|13527.4|13526.4|13539.7|13538.9|13527.4|13526.4|970
1658988300000|2022-07-28 06:05:00|13527.5|13526.5|13529.4|13528.4|13530.3|13529.3|13525.9|13525.2|782
1658988600000|2022-07-28 06:10:00|13529.5|13528.5|13534|13533|13534.3|13533.3|13529.1|13528.2|707
1658988900000|2022-07-28 06:15:00|13534.1|13533.1|13530.7|13530|13538.2|13537.4|13528.7|13528|900
1658989200000|2022-07-28 06:20:00|13530.8|13530.1|13527.7|13526.7|13533.4|13532.4|13526.2|13525.4|735
1658989500000|2022-07-28 06:25:00|13527.5|13526.8|13537.2|13536.2|13537.2|13536.2|13525.2|13524.3|731
1658989800000|2022-07-28 06:30:00|13537.1|13536.1|13532.4|13531.4|13540.1|13539.1|13530.2|13529.2|1008
1658990100000|2022-07-28 06:35:00|13532.2|13531.2|13531.4|13530.4|13534.7|13533.7|13530|13529.1|727
1658990400000|2022-07-28 06:40:00|13531.3|13530.3|13539|13538|13539.8|13538.8|13531.1|13530.2|720
1658990700000|2022-07-28 06:45:00|13539.1|13538.1|13539.8|13539.1|13543.8|13542.9|13538.5|13537.5|897
1658991000000|2022-07-28 06:50:00|13539.7|13539|13549.7|13549|13551.1|13550.3|13538.4|13537.4|945
1658991300000|2022-07-28 06:55:00|13550.3|13549.3|13549.3|13548.6|13554.7|13553.7|13547.2|13546.4|927
1658991600000|2022-07-28 07:00:00|13549.4|13548.7|13548.5|13547.5|13554.7|13554|13547|13546|901
1658991900000|2022-07-28 07:05:00|13548.6|13547.6|13556|13555|13556.2|13555.4|13544.1|13543.1|942
1658992200000|2022-07-28 07:10:00|13556.1|13555.1|13554.8|13553.8|13558.9|13557.4|13554.1|13553.2|987
1658992500000|2022-07-28 07:15:00|13554.9|13553.9|13565.5|13564.5|13569.9|13568.9|13554.1|13553.1|916
1658992800000|2022-07-28 07:20:00|13565.6|13564.6|13576.3|13575.3|13580.5|13579.5|13564.5|13563.5|1012
1658993100000|2022-07-28 07:25:00|13576.2|13575.2|13569.3|13568.3|13578.1|13577.1|13569.1|13568.1|1054
1658993400000|2022-07-28 07:30:00|13569.2|13568.2|13573.7|13573|13575.8|13574.8|13569.2|13568.2|795
1658993700000|2022-07-28 07:35:00|13573.8|13572.8|13567.2|13566.2|13575.2|13574.4|13567.1|13566.1|694
1658994000000|2022-07-28 07:40:00|13567.3|13566.3|13564.8|13563.8|13569.2|13568.2|13563.4|13562.4|847
1658994300000|2022-07-28 07:45:00|13564.7|13563.7|13563.6|13562.6|13564.7|13563.7|13558.6|13557.8|803
1658994600000|2022-07-28 07:50:00|13563.5|13562.5|13565.2|13564.5|13566|13565.3|13561.4|13560.7|785
1658994900000|2022-07-28 07:55:00|13565|13564|13558.8|13557.8|13567.1|13566.1|13556.7|13555.7|687
1658995200000|2022-07-28 08:00:00|13558.9|13557.9|13559.8|13559.1|13560.4|13559.4|13555.7|13554.7|834
1658995500000|2022-07-28 08:05:00|13559.9|13558.9|13559.7|13559|13560.3|13559.4|13556|13555|771
1658995800000|2022-07-28 08:10:00|13559.8|13559.1|13553.6|13552.6|13563.7|13562.8|13553.6|13552.6|728
1658996100000|2022-07-28 08:15:00|13553.5|13552.5|13545.4|13544.4|13554.6|13553.7|13544.7|13543.7|927
1658996400000|2022-07-28 08:20:00|13545.3|13544.3|13541.1|13540.1|13546.3|13545.3|13538.2|13537.2|834
1658996700000|2022-07-28 08:25:00|13541|13540|13543.3|13542.3|13544.8|13543.8|13536.6|13535.6|605
1658997000000|2022-07-28 08:30:00|13543.2|13542.2|13545.1|13544.1|13548|13547.1|13543.1|13542.1|650
1658997300000|2022-07-28 08:35:00|13545.2|13544.2|13540.4|13539.7|13545.2|13544.3|13537.9|13536.9|614
1658997600000|2022-07-28 08:40:00|13540.5|13539.8|13543.9|13543.2|13544.7|13543.8|13536.9|13535.7|813
1658997900000|2022-07-28 08:45:00|13544|13543|13539.4|13538.4|13544.6|13543.6|13537.6|13536.8|731
1658998200000|2022-07-28 08:50:00|13539.5|13538.5|13534.2|13533.2|13543.9|13543.2|13532.7|13531.9|817
1658998500000|2022-07-28 08:55:00|13534.4|13533.7|13531.5|13530.5|13541.9|13541.1|13531.4|13530.5|794
1658998800000|2022-07-28 09:00:00|13531.6|13530.8|13532.9|13532.2|13537.9|13536.9|13531.5|13530.6|765
1658999100000|2022-07-28 09:05:00|13533|13532|13536|13535|13537.7|13536.7|13533|13532|680
1658999400000|2022-07-28 09:10:00|13535.9|13534.9|13535|13534|13539.5|13538.5|13532.6|13531.6|731
1658999700000|2022-07-28 09:15:00|13535.1|13534.1|13531.2|13530.2|13535.1|13534.1|13530.7|13530|544
1659000000000|2022-07-28 09:20:00|13531.1|13530.1|13530.7|13530|13533.7|13532.7|13530.2|13529.2|592
1659000300000|2022-07-28 09:25:00|13530.6|13529.9|13536.3|13535.3|13536.9|13535.9|13530.3|13529.6|567
1659000600000|2022-07-28 09:30:00|13536.4|13535.4|13531.5|13530.8|13539.7|13538.8|13531.5|13530.8|793
1659000900000|2022-07-28 09:35:00|13531.6|13530.9|13532.2|13531.2|13536.2|13535.4|13530.5|13529.8|605
1659001200000|2022-07-28 09:40:00|13532.1|13531.1|13533.7|13533|13534|13533.3|13531|13530.2|368
1659001500000|2022-07-28 09:45:00|13534.2|13533.2|13533.7|13532.7|13537.6|13536.9|13532.4|13531.6|609
1659001800000|2022-07-28 09:50:00|13533.8|13533.1|13538.2|13537.2|13539.7|13538.7|13531.7|13530.7|869
1659002100000|2022-07-28 09:55:00|13538.5|13537.5|13542.8|13542.1|13545.7|13544.7|13537.6|13536.8|952
1659002400000|2022-07-28 10:00:00|13542.7|13542|13546.6|13545.6|13549.7|13548.5|13542.6|13541.6|930
1659002700000|2022-07-28 10:05:00|13546.7|13545.7|13547.1|13546.4|13553|13552|13546.6|13545.6|710
1659003000000|2022-07-28 10:10:00|13546.6|13545.9|13547|13546.3|13550|13549.2|13546.1|13545.1|787
1659003300000|2022-07-28 10:15:00|13547.1|13546.4|13548.2|13547.2|13551.8|13550.8|13547|13546.1|633
1659003600000|2022-07-28 10:20:00|13548.3|13547.3|13542.6|13541.9|13548.4|13547.4|13541.9|13541.1|718
1659003900000|2022-07-28 10:25:00|13542.7|13542|13544.5|13543.5|13546|13545.3|13542.7|13541.7|547
1659004200000|2022-07-28 10:30:00|13544.6|13543.6|13545.1|13544.4|13546.4|13545.5|13543|13542|649
1659004500000|2022-07-28 10:35:00|13545.2|13544.5|13549.5|13548.5|13550|13548.9|13543.8|13543|689
1659004800000|2022-07-28 10:40:00|13549.6|13548.6|13555.5|13554.8|13555.5|13554.8|13547|13546|746
1659005100000|2022-07-28 10:45:00|13555.4|13554.7|13567.4|13566.4|13567.8|13566.8|13555.4|13554.5|906
1659005400000|2022-07-28 10:50:00|13567.5|13566.5|13561.2|13560.2|13567.5|13566.5|13558.9|13558.1|850
1659005700000|2022-07-28 10:55:00|13561|13560.3|13558.8|13557.8|13562.6|13561.6|13557.7|13556.7|813
1659006000000|2022-07-28 11:00:00|13558.7|13557.7|13559.7|13558.7|13562.7|13561.7|13555.8|13554.8|634
1659006300000|2022-07-28 11:05:00|13559.8|13558.8|13559.9|13559.2|13563.1|13562.1|13557.3|13556.6|659
1659006600000|2022-07-28 11:10:00|13559.8|13558.8|13560|13559|13567.2|13566.2|13559.5|13558.8|799
1659006900000|2022-07-28 11:15:00|13559.9|13558.9|13562.6|13561.6|13562.9|13562|13559.2|13558.5|669
1659007200000|2022-07-28 11:20:00|13562.5|13561.5|13566.3|13565.6|13567.3|13566.5|13561.5|13560.6|692
1659007500000|2022-07-28 11:25:00|13566.2|13565.5|13565.6|13564.9|13570.6|13569.6|13565.6|13564.9|559
1659007800000|2022-07-28 11:30:00|13565.7|13565|13562.2|13561.2|13565.7|13565|13560.4|13559.6|650
1659008100000|2022-07-28 11:35:00|13562.1|13561.4|13561.9|13560.9|13563.5|13562.7|13558.3|13557.6|666
1659008400000|2022-07-28 11:40:00|13562|13561.3|13566.5|13565.5|13570.3|13569.6|13561.9|13560.9|642
1659008700000|2022-07-28 11:45:00|13566.4|13565.4|13565.9|13564.9|13569|13568.1|13564.8|13564.1|668
1659009000000|2022-07-28 11:50:00|13566|13565|13566.2|13565.2|13567.2|13566.5|13563.6|13562.7|809
1659009300000|2022-07-28 11:55:00|13566|13565|13571.6|13570.6|13575.2|13574.3|13566|13565|737
1659009600000|2022-07-28 12:00:00|13571.7|13570.7|13563.7|13563|13572.4|13571.6|13563.1|13562.4|921
1659009900000|2022-07-28 12:05:00|13563.6|13562.9|13563.2|13562.2|13564.4|13563.7|13555.2|13554.2|1002
1659010200000|2022-07-28 12:10:00|13563.5|13562.5|13560.4|13559.4|13564.4|13563.4|13556.7|13555.8|897
1659010500000|2022-07-28 12:15:00|13560.5|13559.5|13557.4|13556.7|13560.6|13559.6|13554.7|13553.7|949
1659010800000|2022-07-28 12:20:00|13557.3|13556.6|13557.5|13556.8|13561.7|13561|13553.6|13552.8|1056
1659011100000|2022-07-28 12:25:00|13557.6|13556.9|13564.9|13558.9|13566|13564.7|13557.6|13556.9|1012
1659011400000|2022-07-28 12:30:00|13564.6|13558.6|13515.4|13514.4|13564.6|13558.8|13514.4|13512.8|2326
1659011700000|2022-07-28 12:35:00|13516|13514|13511.5|13510.5|13520.8|13519.8|13510.1|13509.2|1599
1659012000000|2022-07-28 12:40:00|13511.4|13510.4|13488.8|13487.8|13517.7|13516.5|13485.9|13484.3|1804
1659012300000|2022-07-28 12:45:00|13488.9|13487.9|13478.2|13477.5|13493.5|13492.5|13470.9|13469.9|1801
1659012600000|2022-07-28 12:50:00|13479|13477.4|13473.7|13473|13486.6|13485|13472.9|13471.9|1574
1659012900000|2022-07-28 12:55:00|13473.9|13473.2|13471.7|13470.7|13478.4|13477.4|13456|13454.8|1895
1659013200000|2022-07-28 13:00:00|13471.8|13470.8|13489.4|13488.4|13490.1|13489.1|13468.5|13467.5|1594
1659013500000|2022-07-28 13:05:00|13489.5|13488.5|13477.4|13476.4|13489.8|13488.9|13474.3|13473.3|1240
1659013800000|2022-07-28 13:10:00|13477.3|13476.3|13456.2|13455.2|13477.5|13476.5|13455.9|13454.9|1370
1659014100000|2022-07-28 13:15:00|13456.1|13455.1|13439.9|13438.9|13468.7|13467.7|13438|13437|1619
1659014400000|2022-07-28 13:20:00|13440.2|13439.2|13453.1|13452.1|13455.9|13454.8|13434.9|13433.9|1637
1659014700000|2022-07-28 13:25:00|13453|13452|13453.8|13452.8|13454.5|13453.5|13443.3|13442.3|1511
1659015000000|2022-07-28 13:30:00|13453.6|13452.6|13450.8|13449.8|13462.4|13461.4|13447.7|13447|1639
1659015300000|2022-07-28 13:35:00|13450.4|13449.4|13457|13456|13461.4|13460.5|13444.1|13443.1|1661
1659015600000|2022-07-28 13:40:00|13457.1|13456.1|13455.5|13454.5|13458.6|13457.6|13447.2|13446.3|1573
1659015900000|2022-07-28 13:45:00|13455.4|13454.4|13458.9|13457.9|13469|13468|13452.4|13451.4|1605
1659016200000|2022-07-28 13:50:00|13459.4|13457.8|13469.9|13468.9|13474.1|13473.1|13457.1|13456|1463
1659016500000|2022-07-28 13:55:00|13470|13469|13471.2|13470.2|13473.6|13472.6|13458.8|13457.8|1476
1659016800000|2022-07-28 14:00:00|13470.8|13469.8|13462.8|13461.8|13472.9|13471.9|13459|13458.1|1298
1659017100000|2022-07-28 14:05:00|13462.7|13461.7|13461.2|13460.5|13468.9|13467.9|13458|13457|1302
1659017400000|2022-07-28 14:10:00|13461.1|13460.4|13472.9|13471.9|13476.4|13475.4|13459.6|13458.7|1212
1659017700000|2022-07-28 14:15:00|13472.5|13471.5|13460.7|13459.7|13474.8|13473.8|13459.9|13458.5|1255
1659018000000|2022-07-28 14:20:00|13460.6|13459.6|13454.5|13453.8|13463.8|13463.1|13454.3|13453.6|1158
1659018300000|2022-07-28 14:25:00|13454.6|13453.9|13460|13459|13464|13463.1|13452|13451.3|1080
1659018600000|2022-07-28 14:30:00|13459.8|13458.8|13462.5|13461.5|13464.3|13463.3|13455.2|13454.2|1172
1659018900000|2022-07-28 14:35:00|13462.6|13461.8|13460.3|13459.6|13467.4|13466.4|13458.7|13457.7|1107
1659019200000|2022-07-28 14:40:00|13460|13459.3|13468.5|13467.8|13470.2|13469.5|13458.4|13457.5|1052
1659019500000|2022-07-28 14:45:00|13468.4|13467.7|13461.5|13460.5|13471.6|13470.6|13458.6|13457.8|1137
1659019800000|2022-07-28 14:50:00|13461.3|13460.6|13458.1|13457.1|13462.7|13461.8|13456|13455.3|1074
1659020100000|2022-07-28 14:55:00|13458|13457|13453.6|13452.9|13462.3|13461.4|13453.5|13452.7|1358
1659020400000|2022-07-28 15:00:00|13453.5|13452.8|13456.7|13456|13458.4|13457.7|13452.3|13451.6|1163
1659020700000|2022-07-28 15:05:00|13456.9|13455.9|13461|13460.3|13465.1|13464.1|13454.3|13453.4|1016
1659021000000|2022-07-28 15:10:00|13461.2|13460.2|13463.1|13462.1|13466.5|13465.8|13459.4|13458.4|1027
1659021300000|2022-07-28 15:15:00|13463|13462|13458.1|13457.1|13464.8|13463.8|13453.9|13453.1|871
1659021600000|2022-07-28 15:20:00|13458.2|13457.2|13448.1|13447.1|13458.8|13457.9|13447.4|13446.4|878
1659021900000|2022-07-28 15:25:00|13448|13447|13444.9|13443.9|13448.3|13447.3|13435.8|13434.5|959
1659022200000|2022-07-28 15:30:00|13445|13444|13443|13442|13448.1|13447.2|13439.7|13438.9|862
1659022500000|2022-07-28 15:35:00|13442.9|13441.9|13446.2|13445.2|13450.7|13449.8|13442.4|13441.5|885
1659022800000|2022-07-28 15:40:00|13446.1|13445.4|13442.9|13441.9|13449.8|13449.1|13441.7|13440.7|698
1659023100000|2022-07-28 15:45:00|13443.2|13442.2|13435.2|13434.2|13445|13444|13434.2|13433.2|823
1659023400000|2022-07-28 15:50:00|13435.3|13434.3|13441.6|13440.6|13442.4|13441.4|13435.3|13434.2|781
1659023700000|2022-07-28 15:55:00|13441.7|13440.7|13445.1|13444.1|13450|13449.1|13439.7|13438.6|685
1659024000000|2022-07-28 16:00:00|13445.7|13445|13457.9|13456.9|13458.3|13457.1|13445.2|13444.2|885
1659024300000|2022-07-28 16:05:00|13458|13457|13458.8|13457.8|13462.8|13461.9|13454.4|13453.7|805
1659024600000|2022-07-28 16:10:00|13459|13458|13460.3|13459.3|13464.2|13463.2|13456.1|13455.1|848
1659024900000|2022-07-28 16:15:00|13460.2|13459.2|13455|13454|13461.5|13460.5|13453.9|13452.6|767
1659025200000|2022-07-28 16:20:00|13454.9|13453.9|13455.8|13454.8|13457.8|13456.6|13452.7|13451.7|709
1659025500000|2022-07-28 16:25:00|13455.7|13454.7|13460.6|13459.6|13461.5|13460.1|13454.9|13453.9|704
1659025800000|2022-07-28 16:30:00|13460.9|13459.4|13454.6|13453.9|13461|13459.7|13452.8|13451.8|684
1659026100000|2022-07-28 16:35:00|13454.7|13454|13449.5|13448.5|13455|13454.2|13449.1|13448.2|715
1659026400000|2022-07-28 16:40:00|13449.6|13448.6|13451.8|13450.8|13452.7|13451.8|13448.7|13447.7|532
1659026700000|2022-07-28 16:45:00|13451.7|13451|13451.7|13450.7|13454.7|13453.7|13449.2|13448.4|493
1659027000000|2022-07-28 16:50:00|13451.8|13450.8|13453.9|13452.9|13455.4|13454.4|13450.4|13449.3|590
1659027300000|2022-07-28 16:55:00|13453.4|13452.7|13450.9|13449.9|13456.2|13455.4|13450.7|13449.8|577
1659027600000|2022-07-28 17:00:00|13450.8|13449.8|13447.3|13446.3|13452.5|13451.7|13446.5|13445.3|913
1659027900000|2022-07-28 17:05:00|13447|13446|13441.9|13440.9|13449.7|13448.7|13441.4|13440.4|634
1659028200000|2022-07-28 17:10:00|13441.8|13441.1|13443.6|13442.9|13444.6|13443.8|13441.3|13440.3|406
1659028500000|2022-07-28 17:15:00|13443.7|13443|13445.7|13444.7|13447|13446|13443.1|13442.4|376
1659028800000|2022-07-28 17:20:00|13445.6|13444.6|13446.5|13445.5|13446.5|13445.6|13442.9|13441.9|351
1659029100000|2022-07-28 17:25:00|13446.3|13445.6|13444.6|13443.6|13447.3|13446.4|13444.2|13443.3|344
1659029400000|2022-07-28 17:30:00|13444.5|13443.5|13442.7|13441.7|13445.2|13444.5|13440.8|13440|469
1659029700000|2022-07-28 17:35:00|13442.6|13441.9|13441.5|13440.5|13443.1|13442.3|13441.3|13440.3|316
1659030000000|2022-07-28 17:40:00|13441.6|13440.6|13438.2|13437.2|13441.8|13440.8|13437|13436.1|418
1659030300000|2022-07-28 17:45:00|13438.3|13437.3|13440.2|13439.2|13440.6|13439.7|13437.2|13436.2|379
1659030600000|2022-07-28 17:50:00|13440.3|13439.3|13443.6|13442.6|13444.8|13443.9|13440.1|13439.2|434
1659030900000|2022-07-28 17:55:00|13443.5|13442.8|13445.2|13444.5|13445.8|13445.1|13441.4|13440.6|484
1659031200000|2022-07-28 18:00:00|13445.3|13444.6|13450.7|13450|13453.4|13452.7|13445.2|13444.5|727
1659031500000|2022-07-28 18:05:00|13450.8|13450.1|13455.7|13455|13457.3|13456.3|13450.3|13449.5|580
1659031800000|2022-07-28 18:10:00|13455.8|13454.8|13453.7|13453|13455.9|13455.1|13453.2|13452.3|600
1659032100000|2022-07-28 18:15:00|13453.8|13453.1|13449.9|13449.2|13453.9|13453.2|13449.4|13448.6|492
1659032400000|2022-07-28 18:20:00|13450.2|13449.5|13446.5|13445.8|13451.3|13450.4|13445.2|13444.5|465
1659032700000|2022-07-28 18:25:00|13446.7|13446|13444.9|13444.2|13447|13446.2|13442.5|13441.7|321
1659033000000|2022-07-28 18:30:00|13444.8|13444.1|13448.4|13447.7|13449.1|13447.9|13444.8|13444.1|349
1659033300000|2022-07-28 18:35:00|13448.3|13447.6|13447.1|13446.1|13448.8|13447.9|13445.8|13444.4|481
1659033600000|2022-07-28 18:40:00|13447.2|13446.4|13445.4|13444.4|13448|13446.7|13444|13443|438
1659033900000|2022-07-28 18:45:00|13445.3|13444.3|13446.1|13445.4|13446.1|13445.4|13442.9|13442.1|332
1659034200000|2022-07-28 18:50:00|13446|13445.3|13440.8|13440.1|13446.8|13446.1|13440.8|13440.1|559
1659034500000|2022-07-28 18:55:00|13440.6|13439.9|13434.8|13433.8|13441|13440.2|13434|13433.2|603
1659034800000|2022-07-28 19:00:00|13434.6|13434.1|13434.8|13434.1|13435.8|13434.7|13430.3|13429.4|746
1659035100000|2022-07-28 19:05:00|13434.9|13434.2|13431.1|13430.1|13436.2|13435.3|13431|13430|532
1659035400000|2022-07-28 19:10:00|13431.2|13430.2|13433.4|13432.4|13433.4|13432.6|13431.1|13430.1|552
1659035700000|2022-07-28 19:15:00|13433.3|13432.3|13425.3|13424.3|13433.3|13432.3|13420.6|13419.6|688
1659036000000|2022-07-28 19:20:00|13425.2|13424.2|13426.2|13425.2|13428.2|13427.1|13424.3|13423.3|284
1659036300000|2022-07-28 19:25:00|13426.7|13425|13424.3|13423.6|13427.8|13426.8|13423.7|13422.9|384
1659036600000|2022-07-28 19:30:00|13424.4|13423.4|13423.5|13422.5|13425.3|13424.4|13423.1|13422.4|309
1659036900000|2022-07-28 19:35:00|13423.6|13422.6|13426.1|13425.1|13426.5|13425.5|13423.4|13422.5|446
1659037200000|2022-07-28 19:40:00|13426.2|13425.2|13430.8|13430.1|13432.5|13431.5|13426.1|13425.1|493
1659037500000|2022-07-28 19:45:00|13430.9|13429.9|13430|13428.3|13431.2|13430.2|13428.4|13427.2|483
1659037800000|2022-07-28 19:50:00|13430.1|13428.1|13427.7|13427|13431.8|13430.8|13427.7|13427|574
1659038100000|2022-07-28 19:55:00|13427.8|13427.1|13429.1|13428.1|13430.4|13429.5|13427.7|13426.9|519
1659038400000|2022-07-28 20:00:00|13429|13428|13425.7|13425|13430.5|13429.3|13425.7|13424.7|713
1659038700000|2022-07-28 20:05:00|13425|13424.3|13422.5|13421.5|13426.9|13425.5|13422.2|13421|756
1659039000000|2022-07-28 20:10:00|13422.4|13421.4|13424.7|13423.7|13426.6|13425.9|13422|13421|853
1659039300000|2022-07-28 20:15:00|13424.5|13423.5|13425.2|13424.2|13426.9|13426.1|13424.4|13423.5|374
1659039600000|2022-07-28 20:20:00|13425.3|13424.3|13425|13424|13427.5|13426.1|13424.3|13423.1|392
1659039900000|2022-07-28 20:25:00|13425.2|13424.2|13425|13423.5|13425.8|13424.8|13423.7|13422.3|376
1659040200000|2022-07-28 20:30:00|13425.1|13423.9|13425.4|13424.4|13426|13425|13424.3|13423.4|256
1659040500000|2022-07-28 20:35:00|13425.6|13424.6|13424.6|13423.6|13425.6|13424.6|13423.7|13422.3|318
1659040800000|2022-07-28 20:40:00|13424|13423.3|13423.2|13422.2|13424.5|13423.6|13422.1|13421.1|268
1659041100000|2022-07-28 20:45:00|13423.1|13422.1|13429.6|13427.9|13431|13429.3|13423.1|13421.8|578
1659041400000|2022-07-28 20:50:00|13429.5|13428.2|13423.3|13421.2|13429.7|13428.3|13423.1|13420.8|777
1659041700000|2022-07-28 20:55:00|13423.7|13420.9|13430.3|13424.3|13430.5|13424.5|13421.5|13419.5|916
1659042000000|2022-07-28 21:00:00|13430.2|13424.2|13431.7|13425.7|13431.7|13425.7|13430.2|13424.2|34
1659042300000|2022-07-28 21:05:00|13431.8|13425.8|13430.9|13424.9|13431.8|13425.8|13430.7|13424.7|49
1659042600000|2022-07-28 21:10:00|13430.6|13424.6|13430|13424.7|13431.8|13425.8|13428.7|13423.1|130
1659042900000|2022-07-28 21:15:00|13429.9|13424.9|13428.6|13424.6|13430.4|13425.3|13428.6|13424.1|106
1659043200000|2022-07-28 21:20:00|13429.8|13424.8|13429.1|13424.4|13430.1|13425|13428.5|13423.5|66
1659043500000|2022-07-28 21:25:00|13429.4|13424.3|13429|13424.6|13429.5|13425|13428.3|13422.5|125
1659043800000|2022-07-28 21:30:00|13428.9|13424.7|13428.8|13423.8|13430|13425.3|13428.3|13423|172
1659044100000|2022-07-28 21:35:00|13428.6|13423.9|13428.6|13424|13429.2|13425.7|13427.7|13422.4|158
1659044400000|2022-07-28 21:40:00|13429|13424.2|13430.3|13427|13435.3|13429.3|13428.5|13424.2|297
1659044700000|2022-07-28 21:45:00|13430.1|13427.2|13432.5|13426.5|13435.8|13429.8|13430.1|13424.9|310
1659045000000|2022-07-28 21:50:00|13433.1|13427.1|13436.7|13430.7|13437.8|13431.8|13431|13426.1|376
1659045300000|2022-07-28 21:55:00|13436.4|13430.4|13436.7|13430.7|13439.6|13434.1|13435.3|13429.3|427
1659045600000|2022-07-28 22:00:00|13436.6|13430.6|13440.1|13436.5|13440.6|13437.5|13431.6|13427.8|919
1659045900000|2022-07-28 22:05:00|13439.8|13436.3|13452.4|13450.1|13453.5|13450.4|13437.5|13435.5|991
1659046200000|2022-07-28 22:10:00|13452|13449.8|13447.6|13445.2|13462.5|13460.3|13445.9|13444.3|1555
1659046500000|2022-07-28 22:15:00|13447.7|13445.1|13441.8|13440|13450.4|13448.2|13441.3|13439.4|891
1659046800000|2022-07-28 22:20:00|13442.1|13439.8|13446.6|13445.6|13448.1|13446.2|13439.3|13437.7|1007
1659047100000|2022-07-28 22:25:00|13446.8|13445.3|13446.9|13445.9|13449.3|13447.7|13444.1|13442.7|556
1659047400000|2022-07-28 22:30:00|13447|13446|13438.9|13437.9|13447.3|13446|13438.5|13436.8|859
1659047700000|2022-07-28 22:35:00|13438.8|13437.8|13434.8|13433|13440.9|13438.9|13433.9|13432.3|859
1659048000000|2022-07-28 22:40:00|13434.7|13433.1|13430.7|13430|13435.8|13434|13430.3|13428.9|719
1659048300000|2022-07-28 22:45:00|13430.8|13429.8|13435.8|13434.8|13436.9|13435.4|13430.4|13429.5|1022
1659048600000|2022-07-28 22:50:00|13436|13434.4|13432.3|13430.4|13436.3|13434.8|13430.5|13429.3|971
1659048900000|2022-07-28 22:55:00|13432.2|13430.5|13425.7|13423.8|13433.2|13431.6|13424.2|13423.2|831
1659049200000|2022-07-28 23:00:00|13425.8|13423.7|13430.3|13429.3|13438.4|13436.3|13424.6|13423.4|1143
1659049500000|2022-07-28 23:05:00|13430.6|13429.6|13437.6|13436|13438.1|13436.5|13427|13425.6|1440
1659049800000|2022-07-28 23:10:00|13437.7|13435.8|13432.5|13430.8|13442.9|13441.9|13430.7|13429.4|1391
1659050100000|2022-07-28 23:15:00|13432.6|13430.7|13433.7|13432.1|13435.3|13434.5|13428.5|13426.9|885
1659050400000|2022-07-28 23:20:00|13433.6|13432.4|13435.1|13433.4|13435.7|13434.4|13431.7|13430.6|956
1659050700000|2022-07-28 23:25:00|13435.2|13433.5|13436.6|13435.6|13438.8|13437.6|13434.5|13433.1|433
1659051000000|2022-07-28 23:30:00|13436.5|13435.5|13437|13436|13437.9|13436.7|13432.1|13430.8|735
1659051300000|2022-07-28 23:35:00|13437.3|13435.8|13439.4|13437.9|13442.6|13441.6|13436.1|13434.8|844
1659051600000|2022-07-28 23:40:00|13439.1|13438.1|13446|13445|13451.7|13450.3|13439.1|13438.1|921
1659051900000|2022-07-28 23:45:00|13446.1|13445.1|13449.3|13448.3|13450.8|13449.5|13444.6|13443.5|776
1659052200000|2022-07-28 23:50:00|13450|13448|13447.1|13446.1|13450|13448.6|13445|13444.1|667
1659052500000|2022-07-28 23:55:00|13447.2|13446.2|13441.1|13440.1|13448.6|13447.4|13440.2|13439.2|801
1658966400000|2022-07-28 00:00:00|13612.4|13611.4|13610.3|13609.3|13615.7|13614.8|13604.9|13604.1|1091
1658966700000|2022-07-28 00:05:00|13610.5|13609.8|13616.8|13616.1|13621.7|13620.7|13605.5|13604.5|981
1658967000000|2022-07-28 00:10:00|13616.9|13615.9|13620.9|13619.9|13622.1|13621.1|13614|13612.7|800
1658967300000|2022-07-28 00:15:00|13620.8|13619.8|13629.3|13628.3|13629.6|13628.6|13618.7|13617.7|908
1658967600000|2022-07-28 00:20:00|13629.4|13628.4|13625.6|13624.6|13629.8|13628.8|13623.7|13622.7|802
1658967900000|2022-07-28 00:25:00|13625.5|13624.5|13635.9|13634.9|13637.9|13636.9|13625|13624|708
1658968200000|2022-07-28 00:30:00|13636|13635|13634.3|13633.3|13637.9|13637.1|13632.7|13631.7|821
1658968500000|2022-07-28 00:35:00|13634.4|13633.4|13641.3|13640.6|13642.5|13641.6|13631.5|13630.5|739
1658968800000|2022-07-28 00:40:00|13641.4|13640.7|13637.2|13636.2|13642.2|13641.2|13634.8|13633.9|707
1658969100000|2022-07-28 00:45:00|13637.1|13636.1|13632.7|13631.7|13639.2|13638.2|13631.6|13630.7|794
1658969400000|2022-07-28 00:50:00|13631.8|13630.8|13624.9|13623.9|13632.1|13631.2|13621.7|13620.7|1123
1658969700000|2022-07-28 00:55:00|13624.4|13623.4|13616.5|13615.5|13624.7|13623.7|13613.5|13612.6|938
1658970000000|2022-07-28 01:00:00|13616.4|13615.4|13592.3|13590.6|13616.4|13615.4|13583.1|13581.6|1413
1658970300000|2022-07-28 01:05:00|13592.6|13590.4|13584.7|13583|13597.1|13595.5|13578.2|13577.2|1570
1658970600000|2022-07-28 01:10:00|13584.6|13582.9|13574.4|13572.6|13589.4|13588|13569.7|13568.7|1667
1658970900000|2022-07-28 01:15:00|13574.2|13572.7|13557.1|13556.1|13577.6|13576.6|13557.1|13555.5|1550
1658971200000|2022-07-28 01:20:00|13557.3|13555.8|13555|13554|13566.5|13565.2|13548.5|13546.7|2069
1658971500000|2022-07-28 01:25:00|13554.8|13553.8|13538.7|13537.1|13559.9|13558.8|13537.5|13535.8|1882
1658971800000|2022-07-28 01:30:00|13538.2|13537.2|13514.2|13513.2|13542.3|13540.8|13510.9|13509.8|2048
1658972100000|2022-07-28 01:35:00|13514.5|13513.5|13531.1|13530.1|13531.8|13530.1|13511.7|13510.7|1850
1658972400000|2022-07-28 01:40:00|13531.2|13529.7|13526.7|13525.7|13538.2|13537.2|13525.5|13524.2|1633
1658972700000|2022-07-28 01:45:00|13526.8|13525.6|13521.7|13520.1|13530|13529|13517.8|13516.5|1625
1658973000000|2022-07-28 01:50:00|13521.8|13520.2|13533.8|13532.8|13538.4|13537.2|13521.8|13520.2|1464
1658973300000|2022-07-28 01:55:00|13533.5|13532.5|13544.2|13542.7|13545.3|13544|13528.8|13527.8|1216
1658973600000|2022-07-28 02:00:00|13543.5|13542.6|13544.1|13543.1|13547|13546|13536.5|13535.6|1265
1658973900000|2022-07-28 02:05:00|13544|13543|13550.5|13549.5|13552.1|13550.9|13542.3|13541.4|1102
1658974200000|2022-07-28 02:10:00|13551.2|13549.6|13550.5|13549.5|13554.9|13553.7|13547.3|13546.3|1094
1658974500000|2022-07-28 02:15:00|13550.6|13549.6|13549.9|13548.9|13558.3|13557|13548.6|13547.6|1069
1658974800000|2022-07-28 02:20:00|13549.7|13548.7|13542.7|13541.7|13552.1|13551|13541.9|13540.5|1077
1658975100000|2022-07-28 02:25:00|13542.8|13541.8|13543.8|13542.8|13548.2|13547|13540.8|13539.7|1054
1658975400000|2022-07-28 02:30:00|13544.1|13542.4|13530.7|13529.1|13544.1|13542.6|13529.5|13528.1|1335
1658975700000|2022-07-28 02:35:00|13530.5|13529.2|13534.8|13533.1|13535.6|13534|13526|13524.7|1317
1658976000000|2022-07-28 02:40:00|13534.7|13533.5|13543.6|13542|13545.1|13544.1|13532.6|13531.3|1112
1658976300000|2022-07-28 02:45:00|13543.5|13542.3|13533.4|13531.8|13545.6|13544.5|13532.6|13531.6|1254
1658976600000|2022-07-28 02:50:00|13533.3|13532|13533|13532|13534.2|13532.7|13529|13528|998
1658976900000|2022-07-28 02:55:00|13533.1|13532.1|13537.3|13536.3|13538.7|13537.3|13530.8|13529.4|945
1658977200000|2022-07-28 03:00:00|13537.4|13536.4|13530.9|13529.9|13537.4|13536.4|13530.3|13528.9|636
1658977500000|2022-07-28 03:05:00|13530.8|13529.8|13529.8|13528.8|13535.2|13534|13528.9|13527.7|685
1658977800000|2022-07-28 03:10:00|13529.9|13528.9|13528.6|13527.6|13531.2|13530.4|13526.3|13525.5|603
1658978100000|2022-07-28 03:15:00|13528.5|13527.5|13534.9|13533.9|13536.2|13535|13528.5|13527.5|558
1658978400000|2022-07-28 03:20:00|13534.8|13533.8|13529.8|13528.8|13535|13533.8|13526.1|13525.2|771
1658978700000|2022-07-28 03:25:00|13529.9|13528.9|13529|13527.5|13531.2|13530.1|13524.7|13523.6|740
1658979000000|2022-07-28 03:30:00|13528.6|13527.6|13527.5|13526.5|13533|13531.8|13525.6|13524.6|794
1658979300000|2022-07-28 03:35:00|13527.6|13526.6|13527.7|13526.7|13530.7|13529.7|13526.2|13525.3|911
1658979600000|2022-07-28 03:40:00|13528.3|13527.6|13539|13538|13539.9|13538.9|13527.8|13526.5|1115
1658979900000|2022-07-28 03:45:00|13538.9|13537.9|13538.9|13537.9|13542.6|13541.6|13537.3|13536.3|625
1658980200000|2022-07-28 03:50:00|13538.8|13537.8|13541.1|13540.1|13545.1|13543.7|13536.7|13535.5|666
1658980500000|2022-07-28 03:55:00|13541|13540|13536.7|13535.7|13541.6|13540.6|13535.9|13534.6|772
1658980800000|2022-07-28 04:00:00|13536.9|13535.9|13536.2|13535.2|13540.5|13539.5|13535.4|13534.6|642
1658981100000|2022-07-28 04:05:00|13536.1|13535.1|13542.7|13541.7|13542.9|13541.9|13535.8|13534.7|592
1658981400000|2022-07-28 04:10:00|13542.6|13541.6|13544.9|13544.2|13547.6|13546.6|13541.7|13540.7|624
1658981700000|2022-07-28 04:15:00|13544.8|13544.1|13546.3|13545.3|13546.8|13545.8|13543.3|13542.2|533
1658982000000|2022-07-28 04:20:00|13546.2|13545.2|13542.7|13541.7|13546.5|13545.5|13541.7|13540.6|413
1658982300000|2022-07-28 04:25:00|13542.8|13541.8|13538.9|13537.9|13543.8|13542.8|13538.8|13537.6|538
1658982600000|2022-07-28 04:30:00|13538.8|13537.8|13550|13549|13550.6|13549.6|13537.5|13536.4|1508
1658982900000|2022-07-28 04:35:00|13550.1|13549.1|13541.7|13540.7|13550.7|13549.7|13540.7|13539.4|1079
1658983200000|2022-07-28 04:40:00|13541.5|13540.5|13543.1|13542.1|13544.6|13543.6|13538.8|13537.9|986
1658983500000|2022-07-28 04:45:00|13543.2|13542.2|13542.1|13541.1|13548.1|13547.1|13541.3|13540.5|679
1658983800000|2022-07-28 04:50:00|13542.3|13541.3|13548.1|13547.1|13548.2|13547.2|13542.2|13541.2|611
1658984100000|2022-07-28 04:55:00|13548.2|13547.2|13546.8|13545.8|13548.3|13547.5|13542.8|13541.9|551
1658984400000|2022-07-28 05:00:00|13546.9|13545.9|13548.2|13547.2|13551.2|13550.5|13542.9|13541.8|632
1658984700000|2022-07-28 05:05:00|13548|13547|13551.3|13550.6|13554.8|13553.8|13547.8|13547|724
1658985000000|2022-07-28 05:10:00|13551.5|13550.5|13557.3|13556.3|13557.4|13556.4|13550.1|13549.1|616
1658985300000|2022-07-28 05:15:00|13557.2|13556.2|13551.6|13550.6|13559.8|13558.8|13550.2|13549.5|803
1658985600000|2022-07-28 05:20:00|13551.7|13550.7|13553.5|13552.5|13554.9|13554.1|13549.4|13548.4|603
1658985900000|2022-07-28 05:25:00|13553.6|13552.6|13549|13548|13553.6|13552.6|13548.6|13547.6|508
1658986200000|2022-07-28 05:30:00|13549.1|13548.1|13548.9|13547.9|13550|13549.1|13544.1|13543.4|646
1658986500000|2022-07-28 05:35:00|13548.5|13547.8|13548.5|13547.5|13549.2|13548.4|13546|13545.1|469
1658986800000|2022-07-28 05:40:00|13548.6|13547.6|13544|13543.3|13552.3|13551.3|13542.6|13541.6|659
1658987100000|2022-07-28 05:45:00|13544.4|13543.4|13541.5|13540.5|13546.6|13545.7|13540.1|13539.1|627
1658987400000|2022-07-28 05:50:00|13541.6|13540.6|13531.2|13530.5|13542.5|13541.6|13530.3|13529.3|724
1658987700000|2022-07-28 05:55:00|13531.1|13530.4|13536.9|13535.9|13537.4|13536.4|13529.8|13529.1|810
1658988000000|2022-07-28 06:00:00|13536.8|13535.8|13527.4|13526.4|13539.7|13538.9|13527.4|13526.4|970
1658988300000|2022-07-28 06:05:00|13527.5|13526.5|13529.4|13528.4|13530.3|13529.3|13525.9|13525.2|782
1658988600000|2022-07-28 06:10:00|13529.5|13528.5|13534|13533|13534.3|13533.3|13529.1|13528.2|707
1658988900000|2022-07-28 06:15:00|13534.1|13533.1|13530.7|13530|13538.2|13537.4|13528.7|13528|900
1658989200000|2022-07-28 06:20:00|13530.8|13530.1|13527.7|13526.7|13533.4|13532.4|13526.2|13525.4|735
1658989500000|2022-07-28 06:25:00|13527.5|13526.8|13537.2|13536.2|13537.2|13536.2|13525.2|13524.3|731
1658989800000|2022-07-28 06:30:00|13537.1|13536.1|13532.4|13531.4|13540.1|13539.1|13530.2|13529.2|1008
1658990100000|2022-07-28 06:35:00|13532.2|13531.2|13531.4|13530.4|13534.7|13533.7|13530|13529.1|727
1658990400000|2022-07-28 06:40:00|13531.3|13530.3|13539|13538|13539.8|13538.8|13531.1|13530.2|720
1658990700000|2022-07-28 06:45:00|13539.1|13538.1|13539.8|13539.1|13543.8|13542.9|13538.5|13537.5|897
1658991000000|2022-07-28 06:50:00|13539.7|13539|13549.7|13549|13551.1|13550.3|13538.4|13537.4|945
1658991300000|2022-07-28 06:55:00|13550.3|13549.3|13549.3|13548.6|13554.7|13553.7|13547.2|13546.4|927
1658991600000|2022-07-28 07:00:00|13549.4|13548.7|13548.5|13547.5|13554.7|13554|13547|13546|901
1658991900000|2022-07-28 07:05:00|13548.6|13547.6|13556|13555|13556.2|13555.4|13544.1|13543.1|942
1658992200000|2022-07-28 07:10:00|13556.1|13555.1|13554.8|13553.8|13558.9|13557.4|13554.1|13553.2|987
1658992500000|2022-07-28 07:15:00|13554.9|13553.9|13565.5|13564.5|13569.9|13568.9|13554.1|13553.1|916
1658992800000|2022-07-28 07:20:00|13565.6|13564.6|13576.3|13575.3|13580.5|13579.5|13564.5|13563.5|1012
1658993100000|2022-07-28 07:25:00|13576.2|13575.2|13569.3|13568.3|13578.1|13577.1|13569.1|13568.1|1054
1658993400000|2022-07-28 07:30:00|13569.2|13568.2|13573.7|13573|13575.8|13574.8|13569.2|13568.2|795
1658993700000|2022-07-28 07:35:00|13573.8|13572.8|13567.2|13566.2|13575.2|13574.4|13567.1|13566.1|694
1658994000000|2022-07-28 07:40:00|13567.3|13566.3|13564.8|13563.8|13569.2|13568.2|13563.4|13562.4|847
1658994300000|2022-07-28 07:45:00|13564.7|13563.7|13563.6|13562.6|13564.7|13563.7|13558.6|13557.8|803
1658994600000|2022-07-28 07:50:00|13563.5|13562.5|13565.2|13564.5|13566|13565.3|13561.4|13560.7|785
1658994900000|2022-07-28 07:55:00|13565|13564|13558.8|13557.8|13567.1|13566.1|13556.7|13555.7|687
1658995200000|2022-07-28 08:00:00|13558.9|13557.9|13559.8|13559.1|13560.4|13559.4|13555.7|13554.7|834
1658995500000|2022-07-28 08:05:00|13559.9|13558.9|13559.7|13559|13560.3|13559.4|13556|13555|771
1658995800000|2022-07-28 08:10:00|13559.8|13559.1|13553.6|13552.6|13563.7|13562.8|13553.6|13552.6|728
1658996100000|2022-07-28 08:15:00|13553.5|13552.5|13545.4|13544.4|13554.6|13553.7|13544.7|13543.7|927
1658996400000|2022-07-28 08:20:00|13545.3|13544.3|13541.1|13540.1|13546.3|13545.3|13538.2|13537.2|834
1658996700000|2022-07-28 08:25:00|13541|13540|13543.3|13542.3|13544.8|13543.8|13536.6|13535.6|605
1658997000000|2022-07-28 08:30:00|13543.2|13542.2|13545.1|13544.1|13548|13547.1|13543.1|13542.1|650
1658997300000|2022-07-28 08:35:00|13545.2|13544.2|13540.4|13539.7|13545.2|13544.3|13537.9|13536.9|614
1658997600000|2022-07-28 08:40:00|13540.5|13539.8|13543.9|13543.2|13544.7|13543.8|13536.9|13535.7|813
1658997900000|2022-07-28 08:45:00|13544|13543|13539.4|13538.4|13544.6|13543.6|13537.6|13536.8|731
1658998200000|2022-07-28 08:50:00|13539.5|13538.5|13534.2|13533.2|13543.9|13543.2|13532.7|13531.9|817
1658998500000|2022-07-28 08:55:00|13534.4|13533.7|13531.5|13530.5|13541.9|13541.1|13531.4|13530.5|794
1658998800000|2022-07-28 09:00:00|13531.6|13530.8|13532.9|13532.2|13537.9|13536.9|13531.5|13530.6|765
1658999100000|2022-07-28 09:05:00|13533|13532|13536|13535|13537.7|13536.7|13533|13532|680
1658999400000|2022-07-28 09:10:00|13535.9|13534.9|13535|13534|13539.5|13538.5|13532.6|13531.6|731
1658999700000|2022-07-28 09:15:00|13535.1|13534.1|13531.2|13530.2|13535.1|13534.1|13530.7|13530|544
1659000000000|2022-07-28 09:20:00|13531.1|13530.1|13530.7|13530|13533.7|13532.7|13530.2|13529.2|592
1659000300000|2022-07-28 09:25:00|13530.6|13529.9|13536.3|13535.3|13536.9|13535.9|13530.3|13529.6|567
1659000600000|2022-07-28 09:30:00|13536.4|13535.4|13531.5|13530.8|13539.7|13538.8|13531.5|13530.8|793
1659000900000|2022-07-28 09:35:00|13531.6|13530.9|13532.2|13531.2|13536.2|13535.4|13530.5|13529.8|605
1659001200000|2022-07-28 09:40:00|13532.1|13531.1|13533.7|13533|13534|13533.3|13531|13530.2|368
1659001500000|2022-07-28 09:45:00|13534.2|13533.2|13533.7|13532.7|13537.6|13536.9|13532.4|13531.6|609
1659001800000|2022-07-28 09:50:00|13533.8|13533.1|13538.2|13537.2|13539.7|13538.7|13531.7|13530.7|869
1659002100000|2022-07-28 09:55:00|13538.5|13537.5|13542.8|13542.1|13545.7|13544.7|13537.6|13536.8|952
1659002400000|2022-07-28 10:00:00|13542.7|13542|13546.6|13545.6|13549.7|13548.5|13542.6|13541.6|930
1659002700000|2022-07-28 10:05:00|13546.7|13545.7|13547.1|13546.4|13553|13552|13546.6|13545.6|710
1659003000000|2022-07-28 10:10:00|13546.6|13545.9|13547|13546.3|13550|13549.2|13546.1|13545.1|787
1659003300000|2022-07-28 10:15:00|13547.1|13546.4|13548.2|13547.2|13551.8|13550.8|13547|13546.1|633
1659003600000|2022-07-28 10:20:00|13548.3|13547.3|13542.6|13541.9|13548.4|13547.4|13541.9|13541.1|718
1659003900000|2022-07-28 10:25:00|13542.7|13542|13544.5|13543.5|13546|13545.3|13542.7|13541.7|547
1659004200000|2022-07-28 10:30:00|13544.6|13543.6|13545.1|13544.4|13546.4|13545.5|13543|13542|649
1659004500000|2022-07-28 10:35:00|13545.2|13544.5|13549.5|13548.5|13550|13548.9|13543.8|13543|689
1659004800000|2022-07-28 10:40:00|13549.6|13548.6|13555.5|13554.8|13555.5|13554.8|13547|13546|746
1659005100000|2022-07-28 10:45:00|13555.4|13554.7|13567.4|13566.4|13567.8|13566.8|13555.4|13554.5|906
1659005400000|2022-07-28 10:50:00|13567.5|13566.5|13561.2|13560.2|13567.5|13566.5|13558.9|13558.1|850
1659005700000|2022-07-28 10:55:00|13561|13560.3|13558.8|13557.8|13562.6|13561.6|13557.7|13556.7|813
1659006000000|2022-07-28 11:00:00|13558.7|13557.7|13559.7|13558.7|13562.7|13561.7|13555.8|13554.8|634
1659006300000|2022-07-28 11:05:00|13559.8|13558.8|13559.9|13559.2|13563.1|13562.1|13557.3|13556.6|659
1659006600000|2022-07-28 11:10:00|13559.8|13558.8|13560|13559|13567.2|13566.2|13559.5|13558.8|799
1659006900000|2022-07-28 11:15:00|13559.9|13558.9|13562.6|13561.6|13562.9|13562|13559.2|13558.5|669
1659007200000|2022-07-28 11:20:00|13562.5|13561.5|13566.3|13565.6|13567.3|13566.5|13561.5|13560.6|692
1659007500000|2022-07-28 11:25:00|13566.2|13565.5|13565.6|13564.9|13570.6|13569.6|13565.6|13564.9|559
1659007800000|2022-07-28 11:30:00|13565.7|13565|13562.2|13561.2|13565.7|13565|13560.4|13559.6|650
1659008100000|2022-07-28 11:35:00|13562.1|13561.4|13561.9|13560.9|13563.5|13562.7|13558.3|13557.6|666
1659008400000|2022-07-28 11:40:00|13562|13561.3|13566.5|13565.5|13570.3|13569.6|13561.9|13560.9|642
1659008700000|2022-07-28 11:45:00|13566.4|13565.4|13565.9|13564.9|13569|13568.1|13564.8|13564.1|668
1659009000000|2022-07-28 11:50:00|13566|13565|13566.2|13565.2|13567.2|13566.5|13563.6|13562.7|809
1659009300000|2022-07-28 11:55:00|13566|13565|13571.6|13570.6|13575.2|13574.3|13566|13565|737
1659009600000|2022-07-28 12:00:00|13571.7|13570.7|13563.7|13563|13572.4|13571.6|13563.1|13562.4|921
1659009900000|2022-07-28 12:05:00|13563.6|13562.9|13563.2|13562.2|13564.4|13563.7|13555.2|13554.2|1002
1659010200000|2022-07-28 12:10:00|13563.5|13562.5|13560.4|13559.4|13564.4|13563.4|13556.7|13555.8|897
1659010500000|2022-07-28 12:15:00|13560.5|13559.5|13557.4|13556.7|13560.6|13559.6|13554.7|13553.7|949
1659010800000|2022-07-28 12:20:00|13557.3|13556.6|13557.5|13556.8|13561.7|13561|13553.6|13552.8|1056
1659011100000|2022-07-28 12:25:00|13557.6|13556.9|13564.9|13558.9|13566|13564.7|13557.6|13556.9|1012
1659011400000|2022-07-28 12:30:00|13564.6|13558.6|13515.4|13514.4|13564.6|13558.8|13514.4|13512.8|2326
1659011700000|2022-07-28 12:35:00|13516|13514|13511.5|13510.5|13520.8|13519.8|13510.1|13509.2|1599
1659012000000|2022-07-28 12:40:00|13511.4|13510.4|13488.8|13487.8|13517.7|13516.5|13485.9|13484.3|1804
1659012300000|2022-07-28 12:45:00|13488.9|13487.9|13478.2|13477.5|13493.5|13492.5|13470.9|13469.9|1801
1659012600000|2022-07-28 12:50:00|13479|13477.4|13473.7|13473|13486.6|13485|13472.9|13471.9|1574
1659012900000|2022-07-28 12:55:00|13473.9|13473.2|13471.7|13470.7|13478.4|13477.4|13456|13454.8|1895
1659013200000|2022-07-28 13:00:00|13471.8|13470.8|13489.4|13488.4|13490.1|13489.1|13468.5|13467.5|1594
1659013500000|2022-07-28 13:05:00|13489.5|13488.5|13477.4|13476.4|13489.8|13488.9|13474.3|13473.3|1240
1659013800000|2022-07-28 13:10:00|13477.3|13476.3|13456.2|13455.2|13477.5|13476.5|13455.9|13454.9|1370
1659014100000|2022-07-28 13:15:00|13456.1|13455.1|13439.9|13438.9|13468.7|13467.7|13438|13437|1619
1659014400000|2022-07-28 13:20:00|13440.2|13439.2|13453.1|13452.1|13455.9|13454.8|13434.9|13433.9|1637
1659014700000|2022-07-28 13:25:00|13453|13452|13453.8|13452.8|13454.5|13453.5|13443.3|13442.3|1511
1659015000000|2022-07-28 13:30:00|13453.6|13452.6|13450.8|13449.8|13462.4|13461.4|13447.7|13447|1639
1659015300000|2022-07-28 13:35:00|13450.4|13449.4|13457|13456|13461.4|13460.5|13444.1|13443.1|1661
1659015600000|2022-07-28 13:40:00|13457.1|13456.1|13455.5|13454.5|13458.6|13457.6|13447.2|13446.3|1573
1659015900000|2022-07-28 13:45:00|13455.4|13454.4|13458.9|13457.9|13469|13468|13452.4|13451.4|1605
1659016200000|2022-07-28 13:50:00|13459.4|13457.8|13469.9|13468.9|13474.1|13473.1|13457.1|13456|1463
1659016500000|2022-07-28 13:55:00|13470|13469|13471.2|13470.2|13473.6|13472.6|13458.8|13457.8|1476
1659016800000|2022-07-28 14:00:00|13470.8|13469.8|13462.8|13461.8|13472.9|13471.9|13459|13458.1|1298
1659017100000|2022-07-28 14:05:00|13462.7|13461.7|13461.2|13460.5|13468.9|13467.9|13458|13457|1302
1659017400000|2022-07-28 14:10:00|13461.1|13460.4|13472.9|13471.9|13476.4|13475.4|13459.6|13458.7|1212
1659017700000|2022-07-28 14:15:00|13472.5|13471.5|13460.7|13459.7|13474.8|13473.8|13459.9|13458.5|1255
1659018000000|2022-07-28 14:20:00|13460.6|13459.6|13454.5|13453.8|13463.8|13463.1|13454.3|13453.6|1158
1659018300000|2022-07-28 14:25:00|13454.6|13453.9|13460|13459|13464|13463.1|13452|13451.3|1080
1659018600000|2022-07-28 14:30:00|13459.8|13458.8|13462.5|13461.5|13464.3|13463.3|13455.2|13454.2|1172
1659018900000|2022-07-28 14:35:00|13462.6|13461.8|13460.3|13459.6|13467.4|13466.4|13458.7|13457.7|1107
1659019200000|2022-07-28 14:40:00|13460|13459.3|13468.5|13467.8|13470.2|13469.5|13458.4|13457.5|1052
1659019500000|2022-07-28 14:45:00|13468.4|13467.7|13461.5|13460.5|13471.6|13470.6|13458.6|13457.8|1137
1659019800000|2022-07-28 14:50:00|13461.3|13460.6|13458.1|13457.1|13462.7|13461.8|13456|13455.3|1074
1659020100000|2022-07-28 14:55:00|13458|13457|13453.6|13452.9|13462.3|13461.4|13453.5|13452.7|1358
1659020400000|2022-07-28 15:00:00|13453.5|13452.8|13456.7|13456|13458.4|13457.7|13452.3|13451.6|1163
1659020700000|2022-07-28 15:05:00|13456.9|13455.9|13461|13460.3|13465.1|13464.1|13454.3|13453.4|1016
1659021000000|2022-07-28 15:10:00|13461.2|13460.2|13463.1|13462.1|13466.5|13465.8|13459.4|13458.4|1027
1659021300000|2022-07-28 15:15:00|13463|13462|13458.1|13457.1|13464.8|13463.8|13453.9|13453.1|871
1659021600000|2022-07-28 15:20:00|13458.2|13457.2|13448.1|13447.1|13458.8|13457.9|13447.4|13446.4|878
1659021900000|2022-07-28 15:25:00|13448|13447|13444.9|13443.9|13448.3|13447.3|13435.8|13434.5|959
1659022200000|2022-07-28 15:30:00|13445|13444|13443|13442|13448.1|13447.2|13439.7|13438.9|862
1659022500000|2022-07-28 15:35:00|13442.9|13441.9|13446.2|13445.2|13450.7|13449.8|13442.4|13441.5|885
1659022800000|2022-07-28 15:40:00|13446.1|13445.4|13442.9|13441.9|13449.8|13449.1|13441.7|13440.7|698
1659023100000|2022-07-28 15:45:00|13443.2|13442.2|13435.2|13434.2|13445|13444|13434.2|13433.2|823
1659023400000|2022-07-28 15:50:00|13435.3|13434.3|13441.6|13440.6|13442.4|13441.4|13435.3|13434.2|781
1659023700000|2022-07-28 15:55:00|13441.7|13440.7|13445.1|13444.1|13450|13449.1|13439.7|13438.6|685
1659024000000|2022-07-28 16:00:00|13445.7|13445|13457.9|13456.9|13458.3|13457.1|13445.2|13444.2|885
1659024300000|2022-07-28 16:05:00|13458|13457|13458.8|13457.8|13462.8|13461.9|13454.4|13453.7|805
1659024600000|2022-07-28 16:10:00|13459|13458|13460.3|13459.3|13464.2|13463.2|13456.1|13455.1|848
1659024900000|2022-07-28 16:15:00|13460.2|13459.2|13455|13454|13461.5|13460.5|13453.9|13452.6|767
1659025200000|2022-07-28 16:20:00|13454.9|13453.9|13455.8|13454.8|13457.8|13456.6|13452.7|13451.7|709
1659025500000|2022-07-28 16:25:00|13455.7|13454.7|13460.6|13459.6|13461.5|13460.1|13454.9|13453.9|704
1659025800000|2022-07-28 16:30:00|13460.9|13459.4|13454.6|13453.9|13461|13459.7|13452.8|13451.8|684
1659026100000|2022-07-28 16:35:00|13454.7|13454|13449.5|13448.5|13455|13454.2|13449.1|13448.2|715
1659026400000|2022-07-28 16:40:00|13449.6|13448.6|13451.8|13450.8|13452.7|13451.8|13448.7|13447.7|532
1659026700000|2022-07-28 16:45:00|13451.7|13451|13451.7|13450.7|13454.7|13453.7|13449.2|13448.4|493
1659027000000|2022-07-28 16:50:00|13451.8|13450.8|13453.9|13452.9|13455.4|13454.4|13450.4|13449.3|590
1659027300000|2022-07-28 16:55:00|13453.4|13452.7|13450.9|13449.9|13456.2|13455.4|13450.7|13449.8|577
1659027600000|2022-07-28 17:00:00|13450.8|13449.8|13447.3|13446.3|13452.5|13451.7|13446.5|13445.3|913
1659027900000|2022-07-28 17:05:00|13447|13446|13441.9|13440.9|13449.7|13448.7|13441.4|13440.4|634
1659028200000|2022-07-28 17:10:00|13441.8|13441.1|13443.6|13442.9|13444.6|13443.8|13441.3|13440.3|406
1659028500000|2022-07-28 17:15:00|13443.7|13443|13445.7|13444.7|13447|13446|13443.1|13442.4|376
1659028800000|2022-07-28 17:20:00|13445.6|13444.6|13446.5|13445.5|13446.5|13445.6|13442.9|13441.9|351
1659029100000|2022-07-28 17:25:00|13446.3|13445.6|13444.6|13443.6|13447.3|13446.4|13444.2|13443.3|344
1659029400000|2022-07-28 17:30:00|13444.5|13443.5|13442.7|13441.7|13445.2|13444.5|13440.8|13440|469
1659029700000|2022-07-28 17:35:00|13442.6|13441.9|13441.5|13440.5|13443.1|13442.3|13441.3|13440.3|316
1659030000000|2022-07-28 17:40:00|13441.6|13440.6|13438.2|13437.2|13441.8|13440.8|13437|13436.1|418
1659030300000|2022-07-28 17:45:00|13438.3|13437.3|13440.2|13439.2|13440.6|13439.7|13437.2|13436.2|379
1659030600000|2022-07-28 17:50:00|13440.3|13439.3|13443.6|13442.6|13444.8|13443.9|13440.1|13439.2|434
1659030900000|2022-07-28 17:55:00|13443.5|13442.8|13445.2|13444.5|13445.8|13445.1|13441.4|13440.6|484
1659031200000|2022-07-28 18:00:00|13445.3|13444.6|13450.7|13450|13453.4|13452.7|13445.2|13444.5|727
1659031500000|2022-07-28 18:05:00|13450.8|13450.1|13455.7|13455|13457.3|13456.3|13450.3|13449.5|580
1659031800000|2022-07-28 18:10:00|13455.8|13454.8|13453.7|13453|13455.9|13455.1|13453.2|13452.3|600
1659032100000|2022-07-28 18:15:00|13453.8|13453.1|13449.9|13449.2|13453.9|13453.2|13449.4|13448.6|492
1659032400000|2022-07-28 18:20:00|13450.2|13449.5|13446.5|13445.8|13451.3|13450.4|13445.2|13444.5|465
1659032700000|2022-07-28 18:25:00|13446.7|13446|13444.9|13444.2|13447|13446.2|13442.5|13441.7|321
1659033000000|2022-07-28 18:30:00|13444.8|13444.1|13448.4|13447.7|13449.1|13447.9|13444.8|13444.1|349
1659033300000|2022-07-28 18:35:00|13448.3|13447.6|13447.1|13446.1|13448.8|13447.9|13445.8|13444.4|481
1659033600000|2022-07-28 18:40:00|13447.2|13446.4|13445.4|13444.4|13448|13446.7|13444|13443|438
1659033900000|2022-07-28 18:45:00|13445.3|13444.3|13446.1|13445.4|13446.1|13445.4|13442.9|13442.1|332
1659034200000|2022-07-28 18:50:00|13446|13445.3|13440.8|13440.1|13446.8|13446.1|13440.8|13440.1|559
1659034500000|2022-07-28 18:55:00|13440.6|13439.9|13434.8|13433.8|13441|13440.2|13434|13433.2|603
1659034800000|2022-07-28 19:00:00|13434.6|13434.1|13434.8|13434.1|13435.8|13434.7|13430.3|13429.4|746
1659035100000|2022-07-28 19:05:00|13434.9|13434.2|13431.1|13430.1|13436.2|13435.3|13431|13430|532
1659035400000|2022-07-28 19:10:00|13431.2|13430.2|13433.4|13432.4|13433.4|13432.6|13431.1|13430.1|552
1659035700000|2022-07-28 19:15:00|13433.3|13432.3|13425.3|13424.3|13433.3|13432.3|13420.6|13419.6|688
1659036000000|2022-07-28 19:20:00|13425.2|13424.2|13426.2|13425.2|13428.2|13427.1|13424.3|13423.3|284
1659036300000|2022-07-28 19:25:00|13426.7|13425|13424.3|13423.6|13427.8|13426.8|13423.7|13422.9|384
1659036600000|2022-07-28 19:30:00|13424.4|13423.4|13423.5|13422.5|13425.3|13424.4|13423.1|13422.4|309
1659036900000|2022-07-28 19:35:00|13423.6|13422.6|13426.1|13425.1|13426.5|13425.5|13423.4|13422.5|446
1659037200000|2022-07-28 19:40:00|13426.2|13425.2|13430.8|13430.1|13432.5|13431.5|13426.1|13425.1|493
1659037500000|2022-07-28 19:45:00|13430.9|13429.9|13430|13428.3|13431.2|13430.2|13428.4|13427.2|483
1659037800000|2022-07-28 19:50:00|13430.1|13428.1|13427.7|13427|13431.8|13430.8|13427.7|13427|574
1659038100000|2022-07-28 19:55:00|13427.8|13427.1|13429.1|13428.1|13430.4|13429.5|13427.7|13426.9|519
1659038400000|2022-07-28 20:00:00|13429|13428|13425.7|13425|13430.5|13429.3|13425.7|13424.7|713
1659038700000|2022-07-28 20:05:00|13425|13424.3|13422.5|13421.5|13426.9|13425.5|13422.2|13421|756
1659039000000|2022-07-28 20:10:00|13422.4|13421.4|13424.7|13423.7|13426.6|13425.9|13422|13421|853
1659039300000|2022-07-28 20:15:00|13424.5|13423.5|13425.2|13424.2|13426.9|13426.1|13424.4|13423.5|374
1659039600000|2022-07-28 20:20:00|13425.3|13424.3|13425|13424|13427.5|13426.1|13424.3|13423.1|392
1659039900000|2022-07-28 20:25:00|13425.2|13424.2|13425|13423.5|13425.8|13424.8|13423.7|13422.3|376
1659040200000|2022-07-28 20:30:00|13425.1|13423.9|13425.4|13424.4|13426|13425|13424.3|13423.4|256
1659040500000|2022-07-28 20:35:00|13425.6|13424.6|13424.6|13423.6|13425.6|13424.6|13423.7|13422.3|318
1659040800000|2022-07-28 20:40:00|13424|13423.3|13423.2|13422.2|13424.5|13423.6|13422.1|13421.1|268
1659041100000|2022-07-28 20:45:00|13423.1|13422.1|13429.6|13427.9|13431|13429.3|13423.1|13421.8|578
1659041400000|2022-07-28 20:50:00|13429.5|13428.2|13423.3|13421.2|13429.7|13428.3|13423.1|13420.8|777
1659041700000|2022-07-28 20:55:00|13423.7|13420.9|13430.3|13424.3|13430.5|13424.5|13421.5|13419.5|916
1659042000000|2022-07-28 21:00:00|13430.2|13424.2|13431.7|13425.7|13431.7|13425.7|13430.2|13424.2|34
1659042300000|2022-07-28 21:05:00|13431.8|13425.8|13430.9|13424.9|13431.8|13425.8|13430.7|13424.7|49
1659042600000|2022-07-28 21:10:00|13430.6|13424.6|13430|13424.7|13431.8|13425.8|13428.7|13423.1|130
1659042900000|2022-07-28 21:15:00|13429.9|13424.9|13428.6|13424.6|13430.4|13425.3|13428.6|13424.1|106
1659043200000|2022-07-28 21:20:00|13429.8|13424.8|13429.1|13424.4|13430.1|13425|13428.5|13423.5|66
1659043500000|2022-07-28 21:25:00|13429.4|13424.3|13429|13424.6|13429.5|13425|13428.3|13422.5|125
1659043800000|2022-07-28 21:30:00|13428.9|13424.7|13428.8|13423.8|13430|13425.3|13428.3|13423|172
1659044100000|2022-07-28 21:35:00|13428.6|13423.9|13428.6|13424|13429.2|13425.7|13427.7|13422.4|158
1659044400000|2022-07-28 21:40:00|13429|13424.2|13430.3|13427|13435.3|13429.3|13428.5|13424.2|297
1659044700000|2022-07-28 21:45:00|13430.1|13427.2|13432.5|13426.5|13435.8|13429.8|13430.1|13424.9|310
1659045000000|2022-07-28 21:50:00|13433.1|13427.1|13436.7|13430.7|13437.8|13431.8|13431|13426.1|376
1659045300000|2022-07-28 21:55:00|13436.4|13430.4|13436.7|13430.7|13439.6|13434.1|13435.3|13429.3|427
1659045600000|2022-07-28 22:00:00|13436.6|13430.6|13440.1|13436.5|13440.6|13437.5|13431.6|13427.8|919
1659045900000|2022-07-28 22:05:00|13439.8|13436.3|13452.4|13450.1|13453.5|13450.4|13437.5|13435.5|991
1659046200000|2022-07-28 22:10:00|13452|13449.8|13447.6|13445.2|13462.5|13460.3|13445.9|13444.3|1555
1659046500000|2022-07-28 22:15:00|13447.7|13445.1|13441.8|13440|13450.4|13448.2|13441.3|13439.4|891
1659046800000|2022-07-28 22:20:00|13442.1|13439.8|13446.6|13445.6|13448.1|13446.2|13439.3|13437.7|1007
1659047100000|2022-07-28 22:25:00|13446.8|13445.3|13446.9|13445.9|13449.3|13447.7|13444.1|13442.7|556
1659047400000|2022-07-28 22:30:00|13447|13446|13438.9|13437.9|13447.3|13446|13438.5|13436.8|859
1659047700000|2022-07-28 22:35:00|13438.8|13437.8|13434.8|13433|13440.9|13438.9|13433.9|13432.3|859
1659048000000|2022-07-28 22:40:00|13434.7|13433.1|13430.7|13430|13435.8|13434|13430.3|13428.9|719
1659048300000|2022-07-28 22:45:00|13430.8|13429.8|13435.8|13434.8|13436.9|13435.4|13430.4|13429.5|1022
1659048600000|2022-07-28 22:50:00|13436|13434.4|13432.3|13430.4|13436.3|13434.8|13430.5|13429.3|971
1659048900000|2022-07-28 22:55:00|13432.2|13430.5|13425.7|13423.8|13433.2|13431.6|13424.2|13423.2|831
1659049200000|2022-07-28 23:00:00|13425.8|13423.7|13430.3|13429.3|13438.4|13436.3|13424.6|13423.4|1143
1659049500000|2022-07-28 23:05:00|13430.6|13429.6|13437.6|13436|13438.1|13436.5|13427|13425.6|1440
1659049800000|2022-07-28 23:10:00|13437.7|13435.8|13432.5|13430.8|13442.9|13441.9|13430.7|13429.4|1391
1659050100000|2022-07-28 23:15:00|13432.6|13430.7|13433.7|13432.1|13435.3|13434.5|13428.5|13426.9|885
1659050400000|2022-07-28 23:20:00|13433.6|13432.4|13435.1|13433.4|13435.7|13434.4|13431.7|13430.6|956
1659050700000|2022-07-28 23:25:00|13435.2|13433.5|13436.6|13435.6|13438.8|13437.6|13434.5|13433.1|433
1659051000000|2022-07-28 23:30:00|13436.5|13435.5|13437|13436|13437.9|13436.7|13432.1|13430.8|735
1659051300000|2022-07-28 23:35:00|13437.3|13435.8|13439.4|13437.9|13442.6|13441.6|13436.1|13434.8|844
1659051600000|2022-07-28 23:40:00|13439.1|13438.1|13446|13445|13451.7|13450.3|13439.1|13438.1|921
1659051900000|2022-07-28 23:45:00|13446.1|13445.1|13449.3|13448.3|13450.8|13449.5|13444.6|13443.5|776
1659052200000|2022-07-28 23:50:00|13450|13448|13447.1|13446.1|13450|13448.6|13445|13444.1|667
1659052500000|2022-07-28 23:55:00|13447.2|13446.2|13441.1|13440.1|13448.6|13447.4|13440.2|13439.2|801
1659052800000|2022-07-29 00:00:00|13441|13440|13443.7|13443|13445.2|13444.4|13429.9|13428.9|1280
1659053100000|2022-07-29 00:05:00|13443.8|13443.1|13448.2|13447.2|13453|13451.9|13443.8|13443.1|1229
1659053400000|2022-07-29 00:10:00|13447.8|13446.8|13460.7|13459.2|13464.2|13463.3|13447.3|13446.3|1370
1659053700000|2022-07-29 00:15:00|13460.9|13459.1|13456.5|13455.5|13462.4|13460.9|13452.6|13451.6|1169
1659054000000|2022-07-29 00:20:00|13456.4|13455.4|13460.2|13459.2|13461.2|13460.3|13453.6|13452.7|838
1659054300000|2022-07-29 00:25:00|13460.4|13458.9|13464.6|13463.6|13465|13463.8|13457.1|13455.6|1333
1659054600000|2022-07-29 00:30:00|13464.7|13463.7|13454.6|13453|13465.9|13464.8|13454.3|13453|1073
1659054900000|2022-07-29 00:35:00|13454.3|13453.3|13458.2|13457.2|13462|13460.9|13453.5|13452.5|822
1659055200000|2022-07-29 00:40:00|13458.1|13457.1|13451.8|13450.8|13461.3|13460.3|13450.5|13449.5|944
1659055500000|2022-07-29 00:45:00|13451.4|13450.7|13453.7|13452.7|13457.3|13456.4|13450.3|13449.6|914
1659055800000|2022-07-29 00:50:00|13453|13452|13452.6|13448.3|13468.1|13467.1|13448.3|13446.5|1484
1659056100000|2022-07-29 00:55:00|13453.3|13450.4|13451.2|13449.6|13455.7|13453.8|13439.5|13438.1|1826
1659056400000|2022-07-29 01:00:00|13450.6|13449.5|13452.4|13451.4|13456.9|13455.7|13448.7|13447.5|1234
1659056700000|2022-07-29 01:05:00|13452.3|13451.3|13453.2|13452.2|13456.7|13455.7|13449.7|13448.7|916
1659057000000|2022-07-29 01:10:00|13452.7|13451.7|13444.7|13443.7|13454.9|13453.6|13441.7|13440.7|1057
1659057300000|2022-07-29 01:15:00|13444.6|13443.6|13444.7|13443.7|13447.3|13446.2|13441.9|13440.9|825
1659057600000|2022-07-29 01:20:00|13444.6|13443.6|13451.8|13450.8|13452.1|13451.1|13442.7|13441.6|890
1659057900000|2022-07-29 01:25:00|13451.9|13450.9|13450.8|13449.8|13454.7|13454|13448.9|13447.9|649
1659058200000|2022-07-29 01:30:00|13450.6|13449.9|13452.9|13451.9|13453.3|13452.3|13447.1|13446.2|782
1659058500000|2022-07-29 01:35:00|13452.8|13451.8|13458.1|13457.1|13458.1|13457.1|13451.4|13450.6|873
1659058800000|2022-07-29 01:40:00|13458|13457|13450.9|13449.9|13458.2|13457.2|13450.5|13449.5|627
1659059100000|2022-07-29 01:45:00|13451.1|13450.1|13450|13449|13455.8|13454.9|13448.1|13447.1|786
1659059400000|2022-07-29 01:50:00|13450.1|13449.1|13443.4|13442.4|13450.5|13449.6|13442|13441.1|798
1659059700000|2022-07-29 01:55:00|13443.3|13442.3|13450.4|13449.4|13451.4|13450.7|13441.5|13440.7|816
1659060000000|2022-07-29 02:00:00|13450.3|13449.3|13441.8|13440.3|13450.3|13449.3|13438.6|13437.8|777
1659060300000|2022-07-29 02:05:00|13441.6|13440.6|13438.8|13437.8|13441.6|13440.6|13437.6|13436.8|686
1659060600000|2022-07-29 02:10:00|13438.5|13437.5|13438.3|13437.3|13439.6|13438.7|13435.6|13434.7|705
1659060900000|2022-07-29 02:15:00|13438.2|13437.2|13435.6|13434.9|13439.8|13438.8|13435.5|13434.5|755
1659061200000|2022-07-29 02:20:00|13435.7|13435|13438.2|13437.2|13442|13441|13433.7|13433|568
1659061500000|2022-07-29 02:25:00|13438.3|13437.3|13436.4|13435.4|13441.5|13440.7|13434.4|13433.4|619
1659061800000|2022-07-29 02:30:00|13436.5|13435.5|13438.2|13437.2|13440.2|13439.4|13435.3|13434.3|549
1659062100000|2022-07-29 02:35:00|13438.3|13437.3|13427.5|13426.5|13438.4|13437.5|13427.3|13426.3|551
1659062400000|2022-07-29 02:40:00|13427.6|13426.6|13433.8|13432.8|13435.9|13434.9|13424.3|13423.5|698
1659062700000|2022-07-29 02:45:00|13433.4|13432.4|13437.8|13436.8|13439.3|13438.3|13432.7|13431.8|522
1659063000000|2022-07-29 02:50:00|13437.9|13436.9|13435.6|13434.9|13438.3|13437.5|13434.1|13433|569
1659063300000|2022-07-29 02:55:00|13435.5|13434.8|13430.2|13429.2|13436.4|13435.7|13428.4|13427.6|546
1659063600000|2022-07-29 03:00:00|13429.6|13428.6|13429.1|13428.4|13433.5|13432.3|13428.5|13427.6|595
1659063900000|2022-07-29 03:05:00|13429.3|13428.3|13404.9|13403.9|13429.3|13428.3|13403.4|13401.9|1377
1659064200000|2022-07-29 03:10:00|13404.6|13403.6|13377.9|13376.8|13407.9|13406.7|13371.6|13370|1903
1659064500000|2022-07-29 03:15:00|13377.5|13376.4|13372.1|13370.1|13386.8|13385.7|13371.1|13369.3|1539
1659064800000|2022-07-29 03:20:00|13372|13370|13364.8|13363.8|13372|13370|13357.4|13355.5|1649
1659065100000|2022-07-29 03:25:00|13365.1|13363.9|13370.3|13369.3|13372.9|13371.6|13362.6|13361.4|1480
1659065400000|2022-07-29 03:30:00|13370.6|13369.1|13352.7|13350.7|13372.5|13371.4|13345.1|13343|1893
1659065700000|2022-07-29 03:35:00|13352.6|13351.5|13360.5|13359.8|13363.7|13362.4|13350.2|13348.6|1691
1659066000000|2022-07-29 03:40:00|13360.7|13359.7|13354.7|13352.9|13360.7|13359.7|13349.8|13348.1|1502
1659066300000|2022-07-29 03:45:00|13354.8|13353|13330.2|13328.6|13359.2|13357.8|13327.5|13324.9|1716
1659066600000|2022-07-29 03:50:00|13330.1|13328.8|13302|13300.8|13333.3|13331.8|13302|13300.8|2107
1659066900000|2022-07-29 03:55:00|13302.2|13301.2|13317.7|13316.7|13322.8|13321.3|13297.6|13296.1|1894
1659067200000|2022-07-29 04:00:00|13317.8|13316.5|13322|13321|13322.3|13321.1|13308.5|13307.5|1548
1659067500000|2022-07-29 04:05:00|13322.2|13321.2|13323.5|13322.5|13326.8|13325.6|13316|13315|1573
1659067800000|2022-07-29 04:10:00|13323.7|13322.7|13316.9|13315.9|13326.4|13325.4|13315.9|13314.7|1324
1659068100000|2022-07-29 04:15:00|13317|13316|13319.3|13318.3|13326.9|13325.7|13315.6|13314.7|1024
1659068400000|2022-07-29 04:20:00|13319.2|13318.2|13332.9|13331.9|13334.6|13333.6|13317.4|13316.4|1185
1659068700000|2022-07-29 04:25:00|13332.6|13331.6|13328.8|13327.8|13335.2|13334.2|13323.6|13322.6|1042
1659069000000|2022-07-29 04:30:00|13328.9|13327.9|13330.7|13329.7|13333.9|13332.9|13326.5|13325.5|1036
1659069300000|2022-07-29 04:35:00|13330.9|13329.4|13338.2|13337.2|13340.2|13338.9|13328.4|13327.4|907
1659069600000|2022-07-29 04:40:00|13338.3|13337.3|13342.7|13341.7|13343.2|13342.2|13334.9|13333.9|858
1659069900000|2022-07-29 04:45:00|13342.6|13341.6|13341.7|13340.7|13343.2|13342.2|13335.4|13334.4|702
1659070200000|2022-07-29 04:50:00|13341.8|13340.8|13343.6|13342.6|13347|13346|13338.9|13338|747
1659070500000|2022-07-29 04:55:00|13343.7|13342.7|13338.9|13337.9|13344.7|13343.9|13338.2|13337.2|788
1659070800000|2022-07-29 05:00:00|13338.8|13337.8|13322.9|13321.9|13339.5|13338.4|13322.7|13321.7|1185
1659071100000|2022-07-29 05:05:00|13323.1|13322.1|13318.9|13317.9|13326.8|13325.8|13315|13314.1|1066
1659071400000|2022-07-29 05:10:00|13318.8|13317.8|13322.3|13321.3|13326.2|13325.2|13317.4|13316.2|819
1659071700000|2022-07-29 05:15:00|13322.2|13321.2|13310.9|13309.9|13322.5|13321.5|13310.2|13309.5|956
1659072000000|2022-07-29 05:20:00|13310.8|13309.8|13287.7|13286.6|13312|13310.8|13277.3|13275.5|2002
1659072300000|2022-07-29 05:25:00|13287.8|13286.8|13299.3|13297.8|13299.7|13298.3|13281.7|13280.5|1568
1659072600000|2022-07-29 05:30:00|13298.9|13297.9|13301.9|13300.9|13311.1|13309.9|13298.2|13296.5|1757
1659072900000|2022-07-29 05:35:00|13301.8|13300.8|13295.6|13294.6|13308.4|13307.1|13293.9|13292.6|1572
1659073200000|2022-07-29 05:40:00|13296|13294.3|13294.3|13292.6|13299|13297.9|13288.1|13286.3|1778
1659073500000|2022-07-29 05:45:00|13294.4|13292.5|13303.8|13302.3|13305.4|13304|13290.1|13288.9|1671
1659073800000|2022-07-29 05:50:00|13303.5|13302.5|13295.6|13293.9|13305.9|13304.6|13294|13292.6|1521
1659074100000|2022-07-29 05:55:00|13295.5|13293.7|13304.2|13301.8|13304.3|13301.8|13287.6|13286.3|1467
1659074400000|2022-07-29 06:00:00|13303.6|13301.4|13298.3|13296.7|13313.9|13312.1|13294.7|13293.1|1997
1659074700000|2022-07-29 06:05:00|13298.5|13296.6|13300.6|13299.6|13307.1|13305.2|13294.8|13293.7|1606
1659075000000|2022-07-29 06:10:00|13300.8|13299.8|13298.3|13297.3|13303.6|13302.6|13294.7|13293.7|1134
1659075300000|2022-07-29 06:15:00|13298.4|13297.4|13298.3|13296.8|13301.1|13300.1|13290.7|13289.6|1141
1659075600000|2022-07-29 06:20:00|13298.2|13297.3|13280.8|13279.8|13298.7|13297.5|13280.2|13279.2|1467
1659075900000|2022-07-29 06:25:00|13280.9|13279.9|13255.4|13253.5|13280.9|13279.9|13252.8|13251.2|2026
1659076200000|2022-07-29 06:30:00|13255.8|13253.7|13267.1|13266.1|13270.9|13269.4|13252.9|13251.3|2002
1659076500000|2022-07-29 06:35:00|13267|13266|13273.4|13271.9|13276.2|13275.2|13257.8|13256.3|1529
1659076800000|2022-07-29 06:40:00|13273.1|13272.1|13269.9|13268.9|13276.7|13275.4|13269|13267.8|1330
1659077100000|2022-07-29 06:45:00|13270|13269|13271.9|13271.2|13279.7|13278.7|13267.5|13266.3|1409
1659077400000|2022-07-29 06:50:00|13271.7|13270.9|13267|13266|13276.2|13275.2|13265.6|13264.6|1254
1659077700000|2022-07-29 06:55:00|13266.9|13265.9|13257.7|13256.7|13268.5|13267.3|13251.3|13249.8|1484
1659078000000|2022-07-29 07:00:00|13257.8|13256.8|13279.7|13278.7|13283.9|13282.3|13255.2|13254.2|1762
1659078300000|2022-07-29 07:05:00|13279.9|13278.2|13283.9|13282.9|13288.2|13287.2|13274.8|13273.4|1546
1659078600000|2022-07-29 07:10:00|13284|13283|13289.7|13288.7|13297.3|13296.3|13283|13281.8|1167
1659078900000|2022-07-29 07:15:00|13289.8|13288.8|13280|13279.3|13293.5|13292.5|13279.2|13278.2|1156
1659079200000|2022-07-29 07:20:00|13279.9|13279.2|13286.9|13285.9|13291.2|13290.2|13273.1|13272.2|1189
1659079500000|2022-07-29 07:25:00|13287.1|13285.5|13283.5|13282.5|13295.9|13294.9|13281.1|13280.2|1161
1659079800000|2022-07-29 07:30:00|13283.6|13282.6|13279.6|13278.6|13283.9|13283.1|13271.7|13270.5|1100
1659080100000|2022-07-29 07:35:00|13279.5|13278.5|13272.7|13271.7|13280|13279|13268.6|13267.6|1046
1659080400000|2022-07-29 07:40:00|13273.1|13272.1|13288.9|13287.9|13291.4|13290.2|13272.4|13271.4|1133
1659080700000|2022-07-29 07:45:00|13289|13288|13274.2|13273.2|13289.1|13288.1|13274|13273|882
1659081000000|2022-07-29 07:50:00|13274.1|13273.1|13281.7|13280.7|13286.8|13285.8|13274.1|13273.1|964
1659081300000|2022-07-29 07:55:00|13282.1|13281.1|13277.6|13276.6|13288|13287.3|13277.2|13276.2|936
1659081600000|2022-07-29 08:00:00|13277.9|13276.4|13285.6|13284.9|13287.5|13286.6|13275.6|13274.8|1016
1659081900000|2022-07-29 08:05:00|13286.2|13285.5|13290.9|13289.9|13295.2|13294.2|13283.7|13282.7|1026
1659082200000|2022-07-29 08:10:00|13290.8|13289.8|13294.6|13293.6|13299.8|13298.8|13289.3|13288.3|1080
1659082500000|2022-07-29 08:15:00|13294.5|13293.5|13282.9|13281.9|13298.1|13297.1|13279.9|13278.9|1276
1659082800000|2022-07-29 08:20:00|13283|13282|13288.6|13287.6|13292.3|13291.3|13282.8|13281.9|1072
1659083100000|2022-07-29 08:25:00|13288.5|13287.5|13279|13278|13289.2|13288.2|13275.4|13274.1|1213
1659083400000|2022-07-29 08:30:00|13278.6|13277.6|13290.1|13289.1|13291.1|13290.1|13278.6|13277.6|960
1659083700000|2022-07-29 08:35:00|13290|13289|13291.7|13290.7|13294.9|13294|13287.8|13287.1|995
1659084000000|2022-07-29 08:40:00|13291.6|13290.6|13296.6|13295.6|13298.1|13297.1|13290.1|13289.1|947
1659084300000|2022-07-29 08:45:00|13296.3|13295.3|13298.1|13297.1|13307.2|13306.2|13296.1|13295.1|898
1659084600000|2022-07-29 08:50:00|13298|13297|13305.2|13304.2|13308.5|13307.5|13297.3|13296.6|884
1659084900000|2022-07-29 08:55:00|13305.1|13304.1|13299.2|13298.2|13310|13308.9|13298.7|13297.7|904
1659085200000|2022-07-29 09:00:00|13299.3|13298.3|13310.4|13309.4|13312.8|13311.7|13298.4|13297.2|1004
1659085500000|2022-07-29 09:05:00|13310.6|13309.6|13318.9|13317.9|13320.4|13319.2|13310.1|13309.1|949
1659085800000|2022-07-29 09:10:00|13318.8|13317.8|13324|13323|13328.1|13326.6|13318.7|13317.7|913
1659086100000|2022-07-29 09:15:00|13323.1|13322.4|13319.8|13318.8|13324.7|13323.7|13318.5|13317.5|771
1659086400000|2022-07-29 09:20:00|13319.7|13318.7|13334.1|13332.6|13335.7|13334.7|13318|13317|1192
1659086700000|2022-07-29 09:25:00|13333.8|13332.8|13328.2|13327.2|13337|13336|13327.5|13326.5|845
1659087000000|2022-07-29 09:30:00|13328.5|13327.5|13334.8|13333.8|13335.1|13334.2|13328|13326.8|569
1659087300000|2022-07-29 09:35:00|13334.7|13333.7|13330|13329|13341|13339.8|13327.8|13326.8|812
1659087600000|2022-07-29 09:40:00|13329.7|13328.7|13337.3|13336.3|13338.8|13337.8|13328.5|13327.2|802
1659087900000|2022-07-29 09:45:00|13337.2|13336.2|13337.7|13336.7|13343.2|13342.2|13335.5|13334.5|967
1659088200000|2022-07-29 09:50:00|13337.6|13336.6|13347.8|13346.8|13348.1|13347.1|13335.9|13334.9|899
1659088500000|2022-07-29 09:55:00|13348|13347|13338|13337|13356.9|13356|13337.4|13336.4|1251
1659088800000|2022-07-29 10:00:00|13338.3|13337.3|13337.2|13336.2|13344.8|13343.9|13335.3|13334.3|874
1659089100000|2022-07-29 10:05:00|13337.1|13336.1|13334.3|13333.3|13337.5|13336.5|13332.5|13331.6|857
1659089400000|2022-07-29 10:10:00|13334.4|13333.4|13326.1|13325.1|13334.4|13333.4|13322.1|13321.1|1143
1659089700000|2022-07-29 10:15:00|13326.4|13325.4|13323.1|13322.1|13326.9|13326.2|13320.2|13319.3|706
1659090000000|2022-07-29 10:20:00|13322.9|13321.9|13324.9|13323.9|13327.3|13326.2|13321.7|13320.8|611
1659090300000|2022-07-29 10:25:00|13325|13324|13330.8|13329.8|13334.5|13333.5|13322.8|13321.9|718
1659090600000|2022-07-29 10:30:00|13330.9|13329.9|13330.2|13329.2|13332.2|13331.1|13326.5|13325.5|715
1659090900000|2022-07-29 10:35:00|13330.3|13329.3|13320.3|13319.3|13334.1|13332.9|13320.3|13319.3|830
1659091200000|2022-07-29 10:40:00|13319.7|13319|13316.5|13315.5|13322.4|13321.4|13314|13313|1029
1659091500000|2022-07-29 10:45:00|13316.4|13315.4|13324.8|13324.1|13325.2|13324.2|13315.6|13314.6|751
1659091800000|2022-07-29 10:50:00|13325.1|13324.4|13319.7|13318.7|13328.1|13327.4|13318.7|13317.8|663
1659092100000|2022-07-29 10:55:00|13319.6|13318.6|13323.9|13322.9|13327.8|13326.8|13317.7|13316.8|806
1659092400000|2022-07-29 11:00:00|13323.7|13322.7|13321.7|13320.7|13325.4|13324.4|13319|13318|902
1659092700000|2022-07-29 11:05:00|13321.8|13320.8|13324.2|13323.2|13327.1|13326.1|13317.9|13317.1|991
1659093000000|2022-07-29 11:10:00|13323.9|13322.9|13337.1|13336.1|13337.5|13336.5|13321.8|13320.9|847
1659093300000|2022-07-29 11:15:00|13336.9|13335.9|13343.9|13342.9|13344|13343|13335|13334|1015
1659093600000|2022-07-29 11:20:00|13343.8|13342.8|13344.1|13343.1|13345.2|13344.2|13337.8|13336.8|769
1659093900000|2022-07-29 11:25:00|13344|13343|13346.5|13345.5|13349.7|13348.7|13343|13341.9|785
1659094200000|2022-07-29 11:30:00|13346.6|13345.6|13338.4|13337.4|13346.6|13345.6|13337.7|13336.7|685
1659094500000|2022-07-29 11:35:00|13338.3|13337.3|13337.6|13336.6|13338.5|13337.5|13331.9|13330.9|868
1659094800000|2022-07-29 11:40:00|13337.5|13336.5|13339.4|13338.4|13343.6|13342.9|13336.3|13335.3|813
1659095100000|2022-07-29 11:45:00|13339.6|13338.6|13341.9|13340.9|13342.4|13341.3|13337.4|13336.2|684
1659095400000|2022-07-29 11:50:00|13342.2|13341.5|13342.8|13341.8|13347.5|13346.5|13341.5|13340.5|915
1659095700000|2022-07-29 11:55:00|13342.7|13342.1|13345|13344.3|13350|13349|13342.4|13341.7|807
1659096000000|2022-07-29 12:00:00|13345.4|13344.7|13362|13361|13370.3|13369.2|13344.8|13343.8|1423
1659096300000|2022-07-29 12:05:00|13361.8|13360.8|13367.3|13366.3|13375.2|13374.2|13360.3|13359.1|1112
1659096600000|2022-07-29 12:10:00|13367|13366.7|13377.5|13376.5|13381.2|13380|13367|13366.2|1152
1659096900000|2022-07-29 12:15:00|13377.4|13376.4|13376.3|13375.3|13387|13386|13375.4|13374.2|1021
1659097200000|2022-07-29 12:20:00|13376.5|13375.5|13381.7|13380.7|13381.7|13380.7|13373.4|13372.5|1099
1659097500000|2022-07-29 12:25:00|13381.9|13381|13380.5|13377|13385.4|13384.5|13374.5|13373.5|1169
1659097800000|2022-07-29 12:30:00|13381|13376.6|13415.1|13413.6|13425.2|13423.6|13381|13376.6|2503
1659098100000|2022-07-29 12:35:00|13414.8|13413.8|13399.2|13397.5|13421.2|13419.8|13397.5|13396|1947
1659098400000|2022-07-29 12:40:00|13399.1|13397.6|13397.1|13396.4|13401.4|13399.9|13388.6|13387.5|1756
1659098700000|2022-07-29 12:45:00|13397.3|13396.3|13391.7|13390.7|13408.2|13406.5|13388.7|13387|1857
1659099000000|2022-07-29 12:50:00|13391.6|13390.6|13399|13398|13399.6|13398.6|13390.9|13389.7|1384
1659099300000|2022-07-29 12:55:00|13399.2|13398.5|13407.4|13406.7|13410.3|13409.3|13395.6|13394.6|1279
1659099600000|2022-07-29 13:00:00|13406.9|13406.4|13410.7|13409.7|13416.9|13415.9|13405.2|13404.2|1356
1659099900000|2022-07-29 13:05:00|13410.3|13409.3|13424.3|13423.3|13427.4|13426.2|13407.1|13406.1|1308
1659100200000|2022-07-29 13:10:00|13424.4|13423.4|13444.5|13443.5|13450.6|13449.2|13419.7|13418.4|1587
1659100500000|2022-07-29 13:15:00|13444.8|13443.8|13448|13447|13460.4|13459.2|13442.8|13441.7|1660
1659100800000|2022-07-29 13:20:00|13448.1|13447.4|13438.5|13437|13452.6|13451.5|13436.9|13435.8|1492
1659101100000|2022-07-29 13:25:00|13438.2|13437.2|13431.5|13430.5|13441.9|13441.1|13429.8|13428.7|1186
1659101400000|2022-07-29 13:30:00|13432.2|13431.2|13436.2|13435.2|13451.4|13450.4|13431|13430|1542
1659101700000|2022-07-29 13:35:00|13436.6|13435.6|13443.3|13442.3|13452|13451|13436.6|13435.6|1241
1659102000000|2022-07-29 13:40:00|13443.1|13442.1|13424.5|13422.6|13451.4|13449.6|13423.9|13422.3|1815
1659102300000|2022-07-29 13:45:00|13424.6|13422.7|13428.6|13427.9|13437.3|13436.5|13421.5|13419.2|1479
1659102600000|2022-07-29 13:50:00|13428.8|13427.8|13423.5|13422.5|13439.2|13438.4|13422.7|13421.5|1204
1659102900000|2022-07-29 13:55:00|13423.8|13422.3|13413.1|13410.3|13427.6|13426.6|13409.9|13408.4|1493
1659103200000|2022-07-29 14:00:00|13413.8|13409.5|13407.2|13406.2|13436.6|13431.1|13405.1|13404.1|2042
1659103500000|2022-07-29 14:05:00|13407.1|13406.1|13398.8|13397.8|13409.4|13408.4|13390.7|13389.4|1804
1659103800000|2022-07-29 14:10:00|13398.6|13397.9|13396.7|13395.7|13404.9|13403.9|13390.3|13389.3|1449
1659104100000|2022-07-29 14:15:00|13397.1|13396.1|13402.5|13401.5|13403.9|13402.9|13393|13392.2|1242
1659104400000|2022-07-29 14:20:00|13402.4|13401.4|13415.2|13414.2|13419.8|13418.8|13399.7|13398.7|1335
1659104700000|2022-07-29 14:25:00|13415.3|13414.3|13405.6|13404.6|13417.1|13416.1|13402.3|13401.1|1172
1659105000000|2022-07-29 14:30:00|13405.7|13404.7|13402.5|13401.5|13407.2|13405.9|13395.7|13394.5|1349
1659105300000|2022-07-29 14:35:00|13402.6|13401.6|13387.2|13386.2|13404.2|13403.2|13384.1|13382.8|1315
1659105600000|2022-07-29 14:40:00|13387.1|13386.1|13396.5|13395.5|13398|13396.8|13385.7|13384.7|1352
1659105900000|2022-07-29 14:45:00|13396.6|13395.6|13391.1|13390.1|13396.6|13395.6|13380.1|13379.2|1429
1659106200000|2022-07-29 14:50:00|13391.2|13390.2|13384.5|13383.5|13391.4|13390.6|13382.8|13381.5|1558
1659106500000|2022-07-29 14:55:00|13384.6|13383.6|13366.7|13365.7|13387.1|13385.7|13361.4|13360|1848
1659106800000|2022-07-29 15:00:00|13366.9|13365.9|13361.8|13361.1|13371.6|13370.3|13355.8|13354.6|1643
1659107100000|2022-07-29 15:05:00|13361.5|13360.5|13354.8|13353.8|13363.5|13362.4|13352.9|13351.4|1509
1659107400000|2022-07-29 15:10:00|13354.6|13353.6|13351.8|13351.1|13355.6|13354.5|13348|13346.6|1271
1659107700000|2022-07-29 15:15:00|13351.9|13350.8|13338.3|13337.3|13354|13352.9|13332.2|13330.8|1508
1659108000000|2022-07-29 15:20:00|13338.1|13337.1|13343.5|13342.5|13344|13343|13325.3|13323.8|1440
1659108300000|2022-07-29 15:25:00|13343.4|13342.4|13344.3|13343.3|13345.6|13344.6|13338|13336.8|1073
1659108600000|2022-07-29 15:30:00|13344.1|13343.1|13344.2|13343.5|13355.9|13354.7|13342.3|13341.1|1189
1659108900000|2022-07-29 15:35:00|13344.3|13343.6|13347.6|13346.9|13351.9|13350.9|13343.4|13342.6|1033
1659109200000|2022-07-29 15:40:00|13347.5|13346.5|13338.8|13337.8|13347.5|13346.5|13336.4|13335.5|928
1659109500000|2022-07-29 15:45:00|13338.9|13337.9|13335.7|13334.7|13339.6|13338.7|13331|13330|1157
1659109800000|2022-07-29 15:50:00|13335.6|13334.6|13323.9|13322.9|13335.7|13334.7|13323.4|13322.7|1018
1659110100000|2022-07-29 15:55:00|13323.8|13323.1|13322.4|13321.7|13328.2|13327.4|13321.9|13321.2|711
1659110400000|2022-07-29 16:00:00|13322.5|13321.5|13330.4|13329.4|13333.5|13332.5|13322.5|13321.5|1063
1659110700000|2022-07-29 16:05:00|13330.5|13329.5|13327.7|13326.7|13333.5|13332.3|13326.6|13325.2|808
1659111000000|2022-07-29 16:10:00|13327.5|13326.5|13330.4|13329.4|13334.4|13332.9|13325.6|13324.8|796
1659111300000|2022-07-29 16:15:00|13330.3|13329.3|13333|13332|13334.3|13333.4|13329.4|13328.7|650
1659111600000|2022-07-29 16:20:00|13332.9|13331.9|13336.6|13335.6|13336.8|13335.7|13332.6|13331.6|676
1659111900000|2022-07-29 16:25:00|13336.5|13335.5|13342.6|13341.6|13344|13343|13335.4|13334.4|802
1659112200000|2022-07-29 16:30:00|13342.7|13341.7|13345.2|13344.2|13346|13345.3|13341.6|13340.6|593
1659112500000|2022-07-29 16:35:00|13345.3|13344.3|13349|13348|13351.2|13350.2|13344.7|13343.7|703
1659112800000|2022-07-29 16:40:00|13349.1|13348.1|13348.8|13347.8|13351.8|13350.8|13345.8|13344.8|619
1659113100000|2022-07-29 16:45:00|13348.5|13347.5|13346|13345|13350.6|13349.6|13341.8|13340.8|711
1659113400000|2022-07-29 16:50:00|13345.9|13344.9|13341.2|13340.5|13346.3|13345.3|13338.9|13338|646
1659113700000|2022-07-29 16:55:00|13341.3|13340.3|13331.6|13330.6|13341.5|13340.5|13331.6|13330.6|611
1659114000000|2022-07-29 17:00:00|13331.7|13330.7|13340.7|13339.7|13341|13339.8|13330.7|13329.3|804
1659114300000|2022-07-29 17:05:00|13340.8|13339.8|13336.4|13335.4|13344.1|13342.8|13333.8|13332.5|748
1659114600000|2022-07-29 17:10:00|13336.2|13335.2|13337.4|13336.4|13337.9|13336.9|13333.6|13332.3|603
1659114900000|2022-07-29 17:15:00|13337.3|13336.3|13339.4|13338.4|13340.2|13339.2|13335.9|13335|397
1659115200000|2022-07-29 17:20:00|13339.3|13338.3|13338.1|13337.1|13340.8|13339.8|13336.6|13335.8|420
1659115500000|2022-07-29 17:25:00|13338.2|13337.2|13333.4|13332.4|13338.3|13337.3|13332.8|13331.8|363
1659115800000|2022-07-29 17:30:00|13333.5|13332.5|13333.9|13332.9|13334.2|13333|13330.9|13330|425
1659116100000|2022-07-29 17:35:00|13333.5|13332.8|13336|13335|13336.4|13335.3|13333.4|13332.7|425
1659116400000|2022-07-29 17:40:00|13335.9|13334.9|13333.9|13332.9|13337.7|13336.8|13333|13332.1|640
1659116700000|2022-07-29 17:45:00|13334|13333|13333.6|13332.9|13336.9|13336.2|13331.1|13330.3|468
1659117000000|2022-07-29 17:50:00|13333.7|13333|13332.1|13331.1|13334.2|13333.2|13330.1|13329.2|458
1659117300000|2022-07-29 17:55:00|13331.8|13331.2|13335.7|13334.7|13337.1|13336.1|13331.3|13330.6|388
1659117600000|2022-07-29 18:00:00|13335.8|13334.8|13335.5|13334.5|13336|13335.3|13332.5|13331.5|410
1659117900000|2022-07-29 18:05:00|13334.8|13334.1|13334.6|13333.6|13334.8|13334.1|13331.6|13330.9|448
1659118200000|2022-07-29 18:10:00|13334.5|13333.5|13334.9|13333.9|13336.8|13336.1|13333.7|13332.8|404
1659118500000|2022-07-29 18:15:00|13334.8|13333.8|13331.2|13330.5|13334.8|13333.8|13330.8|13329.8|444
1659118800000|2022-07-29 18:20:00|13331.1|13330.4|13333.3|13332.6|13334|13333.3|13331|13330.2|370
1659119100000|2022-07-29 18:25:00|13333.2|13332.5|13330.9|13330.2|13333.4|13332.7|13330.8|13330|387
1659119400000|2022-07-29 18:30:00|13331|13330.3|13333.1|13332.1|13333.7|13332.8|13330.8|13329.9|366
1659119700000|2022-07-29 18:35:00|13333|13332|13334|13333|13334.5|13333.8|13331.3|13330.5|406
1659120000000|2022-07-29 18:40:00|13333.9|13332.9|13333.9|13332.9|13335.9|13334.9|13332.9|13331.7|452
1659120300000|2022-07-29 18:45:00|13334|13333|13334.4|13333.4|13334.6|13333.9|13332.8|13331.5|545
1659120600000|2022-07-29 18:50:00|13334.3|13333.3|13335.4|13334.4|13337.4|13336.4|13332.9|13331.9|458
1659120900000|2022-07-29 18:55:00|13335.5|13334.5|13334.7|13333.7|13336.6|13335.7|13332.8|13331.8|487
1659121200000|2022-07-29 19:00:00|13333.7|13332.7|13337.6|13336.6|13339|13337.8|13333.4|13332|838
1659121500000|2022-07-29 19:05:00|13337.7|13336.7|13335.4|13334.4|13338.3|13337|13334.2|13332.7|679
1659121800000|2022-07-29 19:10:00|13335.5|13334.5|13340.3|13338.7|13341.1|13339.9|13335.4|13334|843
1659122100000|2022-07-29 19:15:00|13340.1|13339.1|13338.1|13337.1|13340.4|13339.3|13336.8|13335.2|774
1659122400000|2022-07-29 19:20:00|13338.2|13337.2|13336.6|13335.1|13339.3|13338.3|13336.1|13335|408
1659122700000|2022-07-29 19:25:00|13336.2|13335.2|13338.8|13337.8|13339.8|13338.8|13335.5|13334.5|422
1659123000000|2022-07-29 19:30:00|13338.7|13337.7|13338.4|13337.4|13339.8|13339|13335.2|13334|493
1659123300000|2022-07-29 19:35:00|13338.5|13337.5|13343.2|13342.2|13344.3|13343.2|13338.4|13337.4|551
1659123600000|2022-07-29 19:40:00|13343.3|13342.3|13333.6|13332.6|13344.3|13343.3|13333.1|13331.8|556
1659123900000|2022-07-29 19:45:00|13333.5|13332.5|13329.3|13328.3|13334.9|13333.6|13329.2|13328.2|725
1659124200000|2022-07-29 19:50:00|13329.4|13327.9|13335.3|13333.7|13336.3|13335|13329.3|13327.9|1080
1659124500000|2022-07-29 19:55:00|13335.4|13333.8|13335.8|13334.1|13338|13336.6|13331|13329.7|1515
1659124800000|2022-07-29 20:00:00|13335.3|13333.6|13329.6|13328.6|13337|13335.5|13328.4|13326|1363
1659125100000|2022-07-29 20:05:00|13329.5|13328.5|13324.7|13323.7|13330.3|13328.9|13323.9|13322.4|737
1659125400000|2022-07-29 20:10:00|13325.1|13323.3|13326.2|13325.2|13328.1|13326.7|13324.8|13323.3|599
1659125700000|2022-07-29 20:15:00|13326.3|13325.3|13326.3|13325.3|13326.3|13325.3|13323.4|13322.4|243
1659126000000|2022-07-29 20:20:00|13326.2|13325.2|13325.1|13324.1|13327.1|13326.1|13324.5|13323.5|269
1659126300000|2022-07-29 20:25:00|13324.9|13323.9|13325.3|13324.3|13327.7|13326.7|13323.8|13322.8|390
1659126600000|2022-07-29 20:30:00|13325.9|13324.9|13327.4|13326.4|13327.7|13326.7|13325.9|13324.9|183
1659126900000|2022-07-29 20:35:00|13327.2|13326.2|13324.8|13323.8|13327.3|13326.3|13323.8|13321.2|887
1659127200000|2022-07-29 20:40:00|13324.7|13323.7|13324|13323|13327.6|13324.3|13323.4|13320.5|468
1659127500000|2022-07-29 20:45:00|13323.6|13322.6|13322.3|13321.3|13325.4|13322.7|13321.4|13318.5|182
1659127800000|2022-07-29 20:50:00|13322.4|13321.4|13323.8|13322.8|13326.8|13323.7|13322.3|13319.3|213
1659128100000|2022-07-29 20:55:00|13323.9|13322.9|13325.2|13321.1|13331.2|13325.2|13322.8|13319.4|265
1659297600000|2022-07-31 20:00:00|13334.5|13322.5|13334.5|13322.5|13339.6|13327.6|13333.4|13321.4|13
1659297900000|2022-07-31 20:05:00|13333.4|13321.4|13334.5|13322.5|13334.5|13322.5|13333.4|13321.4|2
1659298200000|2022-07-31 20:10:00|13333.4|13321.4|13334.5|13322.5|13334.5|13322.5|13333.4|13321.4|2
1659298500000|2022-07-31 20:15:00|13333.5|13321.7|13334.5|13322.5|13334.5|13322.5|13333.5|13321.7|2
1659298800000|2022-07-31 20:20:00|13336.9|13324.9|13334.5|13322.5|13336.9|13324.9|13333.5|13322|3
1659299100000|2022-07-31 20:25:00|13331.1|13319.1|13331|13321.6|13331.3|13321.6|13330|13319|10
1659299400000|2022-07-31 20:30:00|13329.9|13319|13336|13324|13338.9|13326.9|13329.9|13319|10
1659299700000|2022-07-31 20:35:00|13335.1|13323.1|13336|13324|13336|13324|13335.1|13323.1|2
1659300000000|2022-07-31 20:40:00|13333.1|13321.1|13336|13324|13336|13324|13333.1|13321.1|2
1659300300000|2022-07-31 20:45:00|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|1
1659300600000|2022-07-31 20:50:00|13334|13322|13338.9|13326.9|13338.9|13326.9|13333.1|13321.1|12
1659300900000|2022-07-31 20:55:00|13336.2|13324.2|13336.6|13324.6|13338.9|13326.9|13336.2|13324.2|3
1659301200000|2022-07-31 21:00:00|13336.5|13324.5|13333.3|13327.3|13336.5|13329.9|13331.8|13324.5|11
1659301500000|2022-07-31 21:05:00|13333.6|13327.6|13331.4|13325.4|13336|13335.3|13330.9|13324.9|51
1659301800000|2022-07-31 21:10:00|13332.4|13326.4|13328.6|13322.6|13332.6|13326.6|13326.9|13320.9|157
1659302100000|2022-07-31 21:15:00|13326.9|13320.9|13329.6|13323.6|13330.4|13324.4|13326.9|13320.9|82
1659302400000|2022-07-31 21:20:00|13328.6|13322.6|13330.6|13324.6|13331.3|13325.3|13328.6|13322.6|123
1659302700000|2022-07-31 21:25:00|13329.6|13323.6|13323.3|13318.8|13331.1|13325.1|13323|13318.3|209
1659303000000|2022-07-31 21:30:00|13322.9|13318.9|13324.1|13319.2|13325.4|13320|13322.9|13318.1|237
1659303300000|2022-07-31 21:35:00|13325.5|13319.5|13325.2|13319.2|13326.1|13320.1|13323.4|13318.4|256
1659303600000|2022-07-31 21:40:00|13325.5|13319.5|13325.1|13319.1|13325.7|13320.1|13323.7|13318.8|267
1659303900000|2022-07-31 21:45:00|13323.8|13319.9|13323.3|13319.7|13324.2|13320.8|13322.6|13318.9|380
1659304200000|2022-07-31 21:50:00|13323.1|13320|13323.3|13319.9|13324.5|13320.4|13322.7|13318.5|432
1659304500000|2022-07-31 21:55:00|13323.6|13319.8|13323.2|13320|13324.4|13320.6|13322.3|13318.5|390
1659304800000|2022-07-31 22:00:00|13323.8|13320.1|13326.7|13322.4|13331.3|13326.9|13323.3|13318.9|631
1659305100000|2022-07-31 22:05:00|13327|13322.2|13332.7|13328.2|13334.8|13330.7|13325.5|13321.3|534
1659305400000|2022-07-31 22:10:00|13332.5|13328.4|13337.3|13332.7|13338.8|13333.9|13332.5|13327.8|568
1659305700000|2022-07-31 22:15:00|13336.6|13332.9|13335.8|13333|13339.9|13336.2|13335|13331|685
1659306000000|2022-07-31 22:20:00|13335.9|13332.9|13333.8|13329.7|13339.1|13335.7|13332.3|13328.2|849
1659306300000|2022-07-31 22:25:00|13333.7|13329.8|13332.7|13330.3|13334.2|13332.1|13329.9|13326.1|701
1659306600000|2022-07-31 22:30:00|13332.6|13330.4|13333.3|13330.5|13335.6|13332.9|13328.8|13325.9|698
1659306900000|2022-07-31 22:35:00|13333.1|13330.6|13333.3|13331.6|13336.4|13333.7|13328.6|13327|607
1659307200000|2022-07-31 22:40:00|13333.5|13331.7|13332.3|13330.3|13335.1|13332.8|13331.6|13329.3|503
1659307500000|2022-07-31 22:45:00|13332.4|13330.4|13333.8|13332.1|13334.6|13332.9|13330.9|13328.7|634
1659307800000|2022-07-31 22:50:00|13333.5|13331.8|13333.3|13331|13334.4|13332.4|13331.6|13329.7|593
1659308100000|2022-07-31 22:55:00|13333.4|13330.9|13334.8|13333.2|13340.1|13337.6|13332.6|13330.1|705
1659308400000|2022-07-31 23:00:00|13334.9|13332.6|13338.1|13336.6|13339.7|13338.4|13333.9|13332|583
1659308700000|2022-07-31 23:05:00|13338.2|13336.8|13340.2|13339.2|13340.7|13339.3|13336.2|13335|612
1659309000000|2022-07-31 23:10:00|13339.6|13338.6|13336.5|13335.5|13343.2|13342|13336.4|13335.4|666
1659309300000|2022-07-31 23:15:00|13336.7|13335.7|13344.4|13342.9|13344.9|13343.4|13336.7|13335.6|571
1659309600000|2022-07-31 23:20:00|13344.5|13343|13346.6|13345.6|13347.8|13346.4|13342.8|13341.9|590
1659309900000|2022-07-31 23:25:00|13347.5|13346.5|13348.1|13347.1|13350.6|13349.4|13346.4|13345.2|554
1659310200000|2022-07-31 23:30:00|13348.2|13347.2|13352.4|13351.4|13352.8|13351.5|13345|13343.6|701
1659310500000|2022-07-31 23:35:00|13351.9|13350.9|13353.9|13352.9|13355.7|13354.7|13350|13348.9|663
1659310800000|2022-07-31 23:40:00|13353.8|13352.8|13354.1|13353.1|13357.3|13355.8|13352.9|13351.8|633
1659311100000|2022-07-31 23:45:00|13353.4|13352.4|13350.8|13349.8|13356.2|13355|13349.9|13348.9|606
1659311400000|2022-07-31 23:50:00|13350.7|13349.7|13344.3|13343.3|13351.9|13350.7|13343.9|13342.3|699
1659311700000|2022-07-31 23:55:00|13344.4|13343.4|13338.1|13336.5|13344.8|13343.8|13336.7|13335.5|616
1659312000000|2022-08-01 00:00:00|13338.2|13336.7|13332.2|13331.2|13342.3|13341|13331.5|13330.2|1036
1659312300000|2022-08-01 00:05:00|13332.3|13331.3|13324.7|13323.7|13335.3|13333.8|13323.5|13322.5|1173
1659312600000|2022-08-01 00:10:00|13324.9|13323.9|13309.9|13308.1|13325.2|13324|13306|13304.8|1576
1659312900000|2022-08-01 00:15:00|13310.1|13308.4|13301.2|13300.2|13310.2|13308.6|13296.9|13295.4|1358
1659313200000|2022-08-01 00:20:00|13301.1|13300.1|13287.8|13286.8|13301.6|13300.3|13282|13280.4|1448
1659313500000|2022-08-01 00:25:00|13287.9|13286.9|13298.5|13296.6|13298.6|13297.1|13286|13284.5|1273
1659313800000|2022-08-01 00:30:00|13298.4|13296.7|13307.1|13305.6|13308|13306.6|13298.4|13296.7|1450
1659314100000|2022-08-01 00:35:00|13307.2|13305.7|13289.6|13288.6|13309.4|13308.2|13287.7|13286.7|1510
1659314400000|2022-08-01 00:40:00|13289.5|13288.5|13291.7|13290.7|13298|13296.6|13285.7|13284.5|1426
1659314700000|2022-08-01 00:45:00|13291.6|13290.6|13287.2|13285.6|13296.9|13295.9|13284.1|13283.1|1356
1659315000000|2022-08-01 00:50:00|13287.1|13285.5|13287.5|13286|13288.9|13287.5|13277.3|13275.3|1852
1659315300000|2022-08-01 00:55:00|13287.6|13286.1|13288.9|13287.9|13294.4|13293.1|13286.3|13284.9|1244
1659315600000|2022-08-01 01:00:00|13289.3|13287.8|13282.4|13280.8|13298.3|13296.9|13279.9|13278.6|1389
1659315900000|2022-08-01 01:05:00|13282.2|13281.2|13258|13257|13284.6|13283.3|13254.9|13253.9|1850
1659316200000|2022-08-01 01:10:00|13258.7|13257.1|13227.8|13226.2|13258.7|13257.3|13221.4|13219.5|2200
1659316500000|2022-08-01 01:15:00|13227.7|13226.1|13214.9|13213.2|13233.6|13231.9|13208.3|13206.7|2189
1659316800000|2022-08-01 01:20:00|13215|13213.3|13234.2|13233.2|13236.4|13234.5|13207.5|13205.5|2363
1659317100000|2022-08-01 01:25:00|13234.4|13232.8|13226.7|13225.7|13238.3|13236.6|13219.9|13218.4|1877
1659317400000|2022-08-01 01:30:00|13227.3|13226.3|13232.8|13231.8|13239.4|13238.3|13227.3|13226.3|1774
1659317700000|2022-08-01 01:35:00|13233.3|13231.5|13233.2|13231.6|13246.7|13245.5|13230.5|13228.7|1552
1659318000000|2022-08-01 01:40:00|13233.1|13231.4|13241.7|13240.1|13246.8|13245.1|13232.7|13231.2|1632
1659318300000|2022-08-01 01:45:00|13241.8|13240|13241.4|13240.4|13244|13241.3|13227.9|13226.4|1592
1659318600000|2022-08-01 01:50:00|13241.5|13240.5|13239.5|13237.4|13247.5|13246|13235.4|13233.6|1459
1659318900000|2022-08-01 01:55:00|13239.6|13237.5|13243.1|13242.1|13249.3|13248.3|13238.9|13237.4|1306
1659319200000|2022-08-01 02:00:00|13242.6|13241.6|13244.7|13243.7|13249.1|13247.9|13241.6|13240.4|1100
1659319500000|2022-08-01 02:05:00|13244.8|13243.8|13226.8|13224.9|13245.1|13243.8|13224.7|13223|1503
1659319800000|2022-08-01 02:10:00|13226.7|13225|13238.1|13236.5|13239.2|13237.8|13226.7|13225|1098
1659320100000|2022-08-01 02:15:00|13237.8|13236.4|13238.3|13236.6|13238.7|13237.4|13230.4|13229|1046
1659320400000|2022-08-01 02:20:00|13238.2|13237|13242|13240.3|13245.7|13244.8|13238|13236.5|1097
1659320700000|2022-08-01 02:25:00|13241.4|13240.4|13244.4|13243.4|13248.1|13247.1|13241|13239.8|875
1659321000000|2022-08-01 02:30:00|13244.5|13243.5|13244.7|13243.7|13245.3|13244.3|13240.4|13239.6|719
1659321300000|2022-08-01 02:35:00|13244.6|13243.6|13243|13242|13249.9|13249|13240.3|13239.3|751
1659321600000|2022-08-01 02:40:00|13242.9|13241.9|13245.2|13244.2|13245.6|13244.4|13238.8|13237.8|707
1659321900000|2022-08-01 02:45:00|13245.3|13244.3|13241.9|13240.9|13246.8|13245.8|13240.6|13239.6|506
1659322200000|2022-08-01 02:50:00|13242|13241|13245.7|13244.7|13248.3|13247.3|13241.9|13240.9|581
1659322500000|2022-08-01 02:55:00|13245.6|13244.6|13241|13240|13246|13244.7|13241|13240|639
1659322800000|2022-08-01 03:00:00|13241.1|13240.1|13241.3|13240.3|13244.7|13243.7|13239.8|13238.8|707
1659323100000|2022-08-01 03:05:00|13241.2|13240.2|13244.8|13243.8|13246.3|13245|13241.1|13239.9|551
1659323400000|2022-08-01 03:10:00|13244.7|13243.7|13264.7|13263.7|13265|13263.9|13243.1|13242.1|999
1659323700000|2022-08-01 03:15:00|13264.9|13263.9|13268.2|13267.2|13277.1|13275.5|13263.3|13262.1|1722
1659324000000|2022-08-01 03:20:00|13268.1|13267.1|13270.2|13268.7|13275.2|13273.7|13264.6|13263.6|1253
1659324300000|2022-08-01 03:25:00|13270|13269|13269.3|13268.3|13275|13273.7|13269.2|13268|925
1659324600000|2022-08-01 03:30:00|13269.4|13268.4|13267.6|13266.6|13270.7|13269.5|13266.6|13265.5|854
1659324900000|2022-08-01 03:35:00|13268.3|13267.3|13267.9|13266.2|13269.4|13268.4|13263.5|13262.2|925
1659325200000|2022-08-01 03:40:00|13267.8|13266.3|13255.7|13254.7|13267.9|13266.6|13254.3|13253.3|838
1659325500000|2022-08-01 03:45:00|13256|13254.4|13262|13261|13263.1|13261.9|13255.6|13254.4|749
1659325800000|2022-08-01 03:50:00|13262.3|13260.8|13262.5|13260.9|13263.1|13261.9|13256.6|13255.3|975
1659326100000|2022-08-01 03:55:00|13262.6|13261|13259.2|13258.2|13262.6|13261.3|13258|13256.7|726
1659326400000|2022-08-01 04:00:00|13259.1|13258.1|13256.8|13255.8|13260.5|13259.5|13255.4|13254.4|775
1659326700000|2022-08-01 04:05:00|13257.2|13256.2|13263.6|13262.6|13265.4|13264.6|13257.1|13256.1|1092
1659327000000|2022-08-01 04:10:00|13263.7|13262.7|13260.4|13259.4|13265.1|13264|13257.7|13256.7|682
1659327300000|2022-08-01 04:15:00|13260.5|13259.5|13244|13243|13260.7|13259.5|13244|13242.8|663
1659327600000|2022-08-01 04:20:00|13243.9|13242.9|13240.5|13239.5|13248.3|13247|13234.5|13232.7|1608
1659327900000|2022-08-01 04:25:00|13240.6|13239.6|13248.4|13247.4|13249|13247.6|13237.6|13236.3|1028
1659328200000|2022-08-01 04:30:00|13248.5|13247.5|13244|13242.4|13250.6|13249.6|13243.1|13242.1|897
1659328500000|2022-08-01 04:35:00|13243.6|13242.6|13248.7|13247.7|13251.4|13250.1|13242.4|13241.4|784
1659328800000|2022-08-01 04:40:00|13248.8|13247.8|13250.4|13248.7|13250.6|13249.6|13243.9|13242.9|745
1659329100000|2022-08-01 04:45:00|13250.1|13248.8|13257.2|13256.2|13257.5|13256.3|13249.7|13248.4|768
1659329400000|2022-08-01 04:50:00|13257.4|13255.9|13259.2|13258.2|13261.3|13260.3|13254.4|13253.4|811
1659329700000|2022-08-01 04:55:00|13259.1|13258.1|13260.5|13259.5|13263.3|13262.4|13259|13257.6|722
1659330000000|2022-08-01 05:00:00|13260.4|13259.4|13256.1|13254.5|13263.9|13262.9|13255.2|13253.8|573
1659330300000|2022-08-01 05:05:00|13255.7|13254.7|13255.6|13254.6|13257.2|13256.2|13250.9|13249.9|680
1659330600000|2022-08-01 05:10:00|13255.7|13254.7|13259.6|13258.6|13260.7|13259.7|13255.6|13254.6|636
1659330900000|2022-08-01 05:15:00|13259.5|13258.5|13251.9|13250.9|13260|13259.2|13250.3|13249.3|878
1659331200000|2022-08-01 05:20:00|13251.5|13250.5|13250.3|13248.8|13255|13254|13250.1|13248.8|616
1659331500000|2022-08-01 05:25:00|13250|13249|13254.1|13253.1|13255|13253.7|13249.7|13248.6|651
1659331800000|2022-08-01 05:30:00|13254.3|13253.3|13254.2|13253.2|13255.3|13254.3|13251.4|13250.3|651
1659332100000|2022-08-01 05:35:00|13254.3|13253.3|13251.4|13250.4|13254.5|13253.8|13250.3|13249.3|506
1659332400000|2022-08-01 05:40:00|13251.7|13250.7|13252.8|13251.8|13254.5|13253.7|13250.2|13249.4|732
1659332700000|2022-08-01 05:45:00|13252.7|13251.7|13246|13245|13254.7|13253.7|13243.6|13242|1037
1659333000000|2022-08-01 05:50:00|13245.9|13244.9|13260.6|13259.6|13261|13260|13245.9|13244.9|827
1659333300000|2022-08-01 05:55:00|13260.5|13259.8|13256.3|13254.7|13261.8|13260.8|13254.9|13254.2|977
1659333600000|2022-08-01 06:00:00|13255.9|13254.9|13250.7|13249.7|13261|13260|13250.1|13249.3|1014
1659333900000|2022-08-01 06:05:00|13250.6|13249.6|13259|13258|13261.4|13260.4|13250.2|13249.4|783
1659334200000|2022-08-01 06:10:00|13259.1|13258.1|13261.1|13260.1|13261.2|13260.2|13256.6|13255.6|637
1659334500000|2022-08-01 06:15:00|13260.9|13259.9|13258.4|13257.4|13260.9|13259.9|13252.3|13251.4|701
1659334800000|2022-08-01 06:20:00|13258.3|13257.3|13258.7|13258|13261.1|13260.1|13256.6|13255.9|808
1659335100000|2022-08-01 06:25:00|13258.8|13258.1|13252|13251|13260.2|13259.2|13250.7|13249.8|643
1659335400000|2022-08-01 06:30:00|13251.9|13250.9|13252.9|13251.9|13256.8|13255.8|13251.4|13250.6|591
1659335700000|2022-08-01 06:35:00|13252.8|13251.8|13252.9|13251.9|13256.9|13255.5|13251.8|13251|770
1659336000000|2022-08-01 06:40:00|13252.8|13251.8|13250.4|13249.4|13258.8|13257.3|13249.9|13249.2|862
1659336300000|2022-08-01 06:45:00|13250.2|13249.5|13234.7|13233.7|13250.5|13249.7|13231.1|13229.8|1203
1659336600000|2022-08-01 06:50:00|13234.6|13233.6|13234.8|13233.8|13240|13239.1|13232.7|13231.7|855
1659336900000|2022-08-01 06:55:00|13234.9|13233.9|13229.7|13228.7|13235.3|13234.5|13222.1|13220.9|964
1659337200000|2022-08-01 07:00:00|13230|13229|13221.7|13220.7|13236.7|13235.7|13221.6|13220.4|1136
1659337500000|2022-08-01 07:05:00|13221.6|13220.6|13224.2|13223.2|13230.4|13229.4|13221.6|13220.3|861
1659337800000|2022-08-01 07:10:00|13224.1|13223.1|13221.9|13220.9|13227.2|13225.9|13213.7|13212.7|1139
1659338100000|2022-08-01 07:15:00|13222|13221|13217.3|13216.3|13222|13221|13210.4|13209.4|1197
1659338400000|2022-08-01 07:20:00|13217.4|13216.4|13232.2|13231.5|13233.6|13232.6|13217.4|13216.4|996
1659338700000|2022-08-01 07:25:00|13232.3|13231.6|13234.9|13233.9|13236.2|13235.2|13227.4|13226.4|842
1659339000000|2022-08-01 07:30:00|13234.5|13233.5|13238|13237|13239.6|13238.6|13230.9|13229.9|937
1659339300000|2022-08-01 07:35:00|13237.8|13236.8|13244.3|13243.3|13245.4|13244.4|13237.6|13236.6|1127
1659339600000|2022-08-01 07:40:00|13244.8|13243.8|13243.2|13242.2|13245.1|13244|13238.9|13237.9|942
1659339900000|2022-08-01 07:45:00|13243.1|13242.1|13246.4|13244.7|13254.7|13253.6|13242.2|13241.2|1206
1659340200000|2022-08-01 07:50:00|13246.7|13245|13257.7|13256.7|13258.1|13257.1|13245.8|13244.8|887
1659340500000|2022-08-01 07:55:00|13257.9|13256.9|13255.9|13254.9|13259.9|13258.8|13251.8|13250.9|950
1659340800000|2022-08-01 08:00:00|13256|13255|13262.3|13261.3|13265|13263.9|13253.6|13252.8|1199
1659341100000|2022-08-01 08:05:00|13262.5|13261.5|13252.9|13251.9|13267.3|13266.3|13252.8|13251.6|1042
1659341400000|2022-08-01 08:10:00|13253|13252|13249.2|13248.5|13256.5|13255.5|13246.9|13245.9|936
1659341700000|2022-08-01 08:15:00|13249.4|13248.4|13254.1|13253.1|13255.3|13254.3|13245|13244.1|813
1659342000000|2022-08-01 08:20:00|13254.4|13253.4|13259.9|13258.9|13261.8|13260.2|13252.1|13251.2|966
1659342300000|2022-08-01 08:25:00|13259.8|13258.8|13251|13250|13261|13259.8|13249.1|13248.1|879
1659342600000|2022-08-01 08:30:00|13250.9|13249.9|13243.2|13242.5|13252|13251.1|13241.7|13240.7|810
1659342900000|2022-08-01 08:35:00|13243.1|13242.4|13237.7|13236.7|13244.1|13243.2|13236.8|13235.8|979
1659343200000|2022-08-01 08:40:00|13237.5|13236.5|13233.7|13232.7|13237.9|13236.9|13230.6|13229.3|843
1659343500000|2022-08-01 08:45:00|13233.6|13232.6|13236.6|13235.6|13239.7|13238.7|13231.4|13230.4|719
1659343800000|2022-08-01 08:50:00|13236.8|13235.8|13245.8|13244.8|13247|13246|13236.8|13235.8|780
1659344100000|2022-08-01 08:55:00|13245.2|13244.2|13235.4|13233.9|13246.7|13245.8|13235.1|13233.8|720
1659344400000|2022-08-01 09:00:00|13235.1|13234.1|13229.9|13228.9|13237.2|13236|13226.1|13225.1|720
1659344700000|2022-08-01 09:05:00|13230|13229|13234.4|13233.4|13238.3|13237.3|13229.8|13228.8|831
1659345000000|2022-08-01 09:10:00|13234.3|13233.3|13236.9|13235.9|13242.3|13241.3|13233.9|13232.9|868
1659345300000|2022-08-01 09:15:00|13237.1|13236.1|13235.2|13234.2|13240.8|13239.9|13232.2|13231.2|813
1659345600000|2022-08-01 09:20:00|13235|13234|13233.2|13232.2|13235|13234|13227.9|13226.9|941
1659345900000|2022-08-01 09:25:00|13233.3|13232.3|13225.4|13224.4|13233.3|13232.3|13221.1|13219.4|825
1659346200000|2022-08-01 09:30:00|13225.6|13224.6|13216.2|13215.2|13225.6|13224.8|13204.4|13202.8|1297
1659346500000|2022-08-01 09:35:00|13216.1|13215.1|13204.2|13202.6|13217.1|13216|13202|13200.7|1437
1659346800000|2022-08-01 09:40:00|13204.8|13202.5|13204.1|13203.1|13211.9|13211.2|13203.5|13202.2|1097
1659347100000|2022-08-01 09:45:00|13203.9|13202.9|13198.8|13197.3|13205.4|13204.4|13187.4|13186.4|1658
1659347400000|2022-08-01 09:50:00|13198.6|13197.6|13208.2|13207.5|13210.9|13209.9|13198|13197|1104
1659347700000|2022-08-01 09:55:00|13208.8|13207.8|13202.6|13201.6|13213.1|13212.1|13201.7|13200.7|916
1659348000000|2022-08-01 10:00:00|13202.3|13201.3|13194.9|13193.9|13204.8|13203.8|13194.2|13192.9|984
1659348300000|2022-08-01 10:05:00|13195.7|13194.7|13205.8|13204.8|13208.9|13207.9|13189.3|13187.4|1159
1659348600000|2022-08-01 10:10:00|13205.7|13204.7|13204.9|13203.9|13209.3|13208.3|13202.3|13201.5|939
1659348900000|2022-08-01 10:15:00|13205|13204|13199.6|13198.6|13207.1|13206.3|13198.7|13197.7|873
1659349200000|2022-08-01 10:20:00|13199.4|13198.4|13195.7|13194.7|13205.7|13204.7|13195.4|13194.4|719
1659349500000|2022-08-01 10:25:00|13195.6|13194.6|13205.6|13204.6|13205.8|13204.8|13192.3|13191.3|1056
1659349800000|2022-08-01 10:30:00|13206.4|13205.4|13200|13199|13210.2|13209.2|13199.1|13198.4|1027
1659350100000|2022-08-01 10:35:00|13200.1|13199.1|13198.4|13197.4|13204.8|13203.9|13195.4|13194.7|898
1659350400000|2022-08-01 10:40:00|13198.3|13197.3|13209.1|13208.1|13209.2|13208.2|13198.3|13197.3|741
1659350700000|2022-08-01 10:45:00|13209|13208|13212.5|13211.5|13218.7|13217.6|13206.3|13205.3|1101
1659351000000|2022-08-01 10:50:00|13212.8|13211.8|13222.4|13221.4|13224|13223|13211.5|13210.5|1108
1659351300000|2022-08-01 10:55:00|13222.2|13221.2|13225|13224|13226|13225|13219.4|13218.4|933
1659351600000|2022-08-01 11:00:00|13225.1|13224.1|13229.1|13228.1|13231.4|13230.4|13220.6|13219.6|897
1659351900000|2022-08-01 11:05:00|13229|13228|13221.5|13220.5|13232.1|13231.1|13221.3|13220.3|874
1659352200000|2022-08-01 11:10:00|13221.4|13220.4|13223.3|13222.3|13224|13223.1|13220.3|13219.4|615
1659352500000|2022-08-01 11:15:00|13223.2|13222.2|13225.2|13224.2|13229.2|13228.2|13222.3|13221.5|882
1659352800000|2022-08-01 11:20:00|13225.3|13224.3|13234.4|13233.4|13239.5|13238.2|13223.1|13222.1|944
1659353100000|2022-08-01 11:25:00|13234.2|13233.2|13235.7|13234.7|13238.2|13237|13231.4|13230.3|729
1659353400000|2022-08-01 11:30:00|13235.8|13234.8|13234.7|13234|13237.9|13237|13232|13231.1|685
1659353700000|2022-08-01 11:35:00|13234.8|13234.1|13233.7|13232.7|13234.9|13234.2|13226.8|13225.8|833
1659354000000|2022-08-01 11:40:00|13233.6|13232.6|13240.8|13239.8|13246|13245|13232.2|13231.3|908
1659354300000|2022-08-01 11:45:00|13240.9|13239.9|13250|13249|13250.1|13249.3|13238.6|13237.7|941
1659354600000|2022-08-01 11:50:00|13249.9|13248.9|13242.4|13241.4|13249.9|13248.9|13241|13240.1|939
1659354900000|2022-08-01 11:55:00|13242.3|13241.3|13242.4|13241.4|13248.1|13247.1|13240.8|13239.8|845
1659355200000|2022-08-01 12:00:00|13242.3|13241.3|13242|13241|13251.2|13250.4|13241.1|13240.1|1062
1659355500000|2022-08-01 12:05:00|13241.9|13240.9|13236|13235|13244.8|13243.8|13234.3|13233.4|876
1659355800000|2022-08-01 12:10:00|13235.9|13234.9|13230.6|13229.9|13236.5|13235.8|13230.2|13229.5|944
1659356100000|2022-08-01 12:15:00|13230.7|13230|13225.1|13224.1|13233.1|13232.3|13223.8|13222.5|784
1659356400000|2022-08-01 12:20:00|13225.2|13224.2|13227.4|13226.4|13233.4|13232.4|13222|13221|1006
1659356700000|2022-08-01 12:25:00|13227.3|13226.3|13230|13229|13230.2|13229.5|13226.5|13225.8|690
1659357000000|2022-08-01 12:30:00|13229.9|13228.9|13229|13228|13230.7|13229.8|13227.3|13226.3|769
1659357300000|2022-08-01 12:35:00|13229.1|13228.1|13222.4|13221.7|13229.3|13228.4|13217.6|13216.6|989
1659357600000|2022-08-01 12:40:00|13222.3|13221.6|13226.4|13225.7|13229.4|13228.4|13222.3|13221.5|928
1659357900000|2022-08-01 12:45:00|13226.5|13225.8|13226.3|13225.3|13230|13229.3|13224.5|13223.6|1000
1659358200000|2022-08-01 12:50:00|13225.8|13225.1|13222.4|13221.4|13226.7|13225.7|13217|13216|1257
1659358500000|2022-08-01 12:55:00|13222.5|13221.5|13205.9|13204.9|13223.8|13222.8|13205.9|13204.8|1210
1659358800000|2022-08-01 13:00:00|13206|13205|13204.4|13203.4|13210.2|13209.2|13198.9|13197.9|1346
1659359100000|2022-08-01 13:05:00|13204.6|13203.6|13194.9|13193.9|13208.4|13207.4|13193|13192|1214
1659359400000|2022-08-01 13:10:00|13195|13194|13192.5|13191.5|13197.4|13196.4|13185.2|13184.2|1218
1659359700000|2022-08-01 13:15:00|13192.6|13191.6|13188.4|13187.4|13195.3|13194.3|13185.5|13184.5|1215
1659360000000|2022-08-01 13:20:00|13188.3|13187.3|13197.1|13196.4|13197.4|13196.5|13181.7|13180.3|1400
1659360300000|2022-08-01 13:25:00|13197.5|13196.8|13195.7|13194.7|13197.5|13196.8|13189|13188|1165
1659360600000|2022-08-01 13:30:00|13195.3|13194.3|13191|13190|13200.2|13199.3|13188.6|13187.9|1315
1659360900000|2022-08-01 13:35:00|13191.2|13190.5|13188.1|13187.1|13196.2|13195.2|13185.5|13184.7|1286
1659361200000|2022-08-01 13:40:00|13188.3|13187.3|13194.6|13192.9|13199.9|13198.8|13186.7|13186|1155
1659361500000|2022-08-01 13:45:00|13194.8|13192.8|13190.8|13190.1|13199.4|13198.5|13190.7|13189.9|1082
1659361800000|2022-08-01 13:50:00|13191.6|13190.9|13192.5|13191.5|13198.7|13197.7|13191.6|13190.9|1044
1659362100000|2022-08-01 13:55:00|13192.4|13191.7|13197.9|13193.1|13200.9|13199.9|13191.7|13190.7|1342
1659362400000|2022-08-01 14:00:00|13198.5|13193.5|13221.4|13220.4|13240.5|13238.1|13196.8|13193.5|2336
1659362700000|2022-08-01 14:05:00|13221.2|13220.2|13213|13212|13223.5|13222.2|13210.3|13209.4|1689
1659363000000|2022-08-01 14:10:00|13212.9|13211.9|13194.5|13193.5|13213.3|13212.3|13189.1|13188.1|1524
1659363300000|2022-08-01 14:15:00|13194.6|13193.6|13199.7|13198.7|13205.1|13204.1|13190.9|13190.1|1304
1659363600000|2022-08-01 14:20:00|13199.8|13198.8|13206.5|13205.5|13209.1|13208.2|13199.4|13198.4|1222
1659363900000|2022-08-01 14:25:00|13206.6|13205.6|13196.9|13196.2|13210.7|13209.7|13194.3|13193.6|1037
1659364200000|2022-08-01 14:30:00|13197.1|13196.1|13195.4|13194.4|13200.3|13199.3|13191.6|13190.8|1292
1659364500000|2022-08-01 14:35:00|13195.2|13194.2|13197.3|13196.3|13197.9|13196.9|13187.3|13186.4|1300
1659364800000|2022-08-01 14:40:00|13197.5|13196.5|13194|13193.3|13200|13199|13192.5|13191.8|1037
1659365100000|2022-08-01 14:45:00|13193.9|13193.2|13179.5|13178.5|13194.2|13193.5|13179.3|13178.4|1146
1659365400000|2022-08-01 14:50:00|13179.1|13178.1|13178|13177.3|13186.9|13185.9|13172.7|13171.3|1552
1659365700000|2022-08-01 14:55:00|13178.6|13177.6|13181.3|13180.3|13192.1|13191.1|13176.8|13175.5|1438
1659366000000|2022-08-01 15:00:00|13181.6|13180|13187.8|13186.8|13188.3|13187.5|13179.1|13178|1103
1659366300000|2022-08-01 15:05:00|13187.3|13186.3|13190|13189|13194.2|13193.3|13187.1|13186.2|1015
1659366600000|2022-08-01 15:10:00|13189.9|13188.9|13180.5|13179.5|13190.9|13190|13180.2|13179.2|856
1659366900000|2022-08-01 15:15:00|13180.4|13179.4|13185.4|13184.7|13185.4|13184.7|13180|13179|800
1659367200000|2022-08-01 15:20:00|13185.7|13185|13174.2|13173.2|13187.2|13186.2|13174|13173.2|896
1659367500000|2022-08-01 15:25:00|13174.3|13173.3|13173.2|13171.7|13178.1|13177.1|13160.6|13159.5|1251
1659367800000|2022-08-01 15:30:00|13172.9|13171.9|13167.5|13166.5|13172.9|13171.9|13162.4|13161.5|1205
1659368100000|2022-08-01 15:35:00|13167.4|13166.4|13167.1|13166.4|13168.2|13167.2|13160.9|13159.9|808
1659368400000|2022-08-01 15:40:00|13167.2|13166.5|13175.2|13174.2|13176.2|13175.2|13164|13163.2|917
1659368700000|2022-08-01 15:45:00|13175.3|13174.3|13175.4|13174.7|13176.6|13175.9|13170.8|13170.1|778
1659369000000|2022-08-01 15:50:00|13174.7|13174|13177.2|13176.5|13177.3|13176.6|13172|13171.1|586
1659369300000|2022-08-01 15:55:00|13177.3|13176.6|13182.4|13181.4|13182.7|13182|13175.5|13174.8|786
1659369600000|2022-08-01 16:00:00|13182.5|13181.7|13182.9|13181.9|13183.2|13182.4|13179|13178|622
1659369900000|2022-08-01 16:05:00|13183.1|13182.1|13180.3|13179.3|13184.5|13183.5|13179.3|13178.3|858
1659370200000|2022-08-01 16:10:00|13180.1|13179.1|13182.1|13181.1|13185.4|13184.4|13179|13178|870
1659370500000|2022-08-01 16:15:00|13182|13181|13187.5|13186.8|13189|13188|13181.4|13180.5|730
1659370800000|2022-08-01 16:20:00|13187.1|13186.4|13182.2|13181.2|13187.3|13186.6|13179|13177.9|765
1659371100000|2022-08-01 16:25:00|13182.7|13181.7|13189.1|13188.1|13189.7|13188.9|13182.2|13181.2|685
1659371400000|2022-08-01 16:30:00|13189|13188|13183.5|13182.5|13189.8|13189.1|13182.6|13181.6|600
1659371700000|2022-08-01 16:35:00|13183.4|13182.4|13179.5|13178.5|13183.7|13182.8|13178.5|13177.7|734
1659372000000|2022-08-01 16:40:00|13179.4|13178.4|13182.1|13181.1|13183|13182.1|13179.2|13178.3|571
1659372300000|2022-08-01 16:45:00|13182.2|13181.2|13176|13175.3|13182.5|13181.5|13175.2|13174.5|536
1659372600000|2022-08-01 16:50:00|13175.9|13175.2|13175.1|13174.4|13177.5|13176.6|13175|13174.1|407
1659372900000|2022-08-01 16:55:00|13175|13174.3|13176.8|13175.8|13177.1|13176.3|13172.7|13172|413
1659373200000|2022-08-01 17:00:00|13176.9|13175.9|13180|13179.3|13181|13180.2|13174.5|13173.7|576
1659373500000|2022-08-01 17:05:00|13179.9|13179.2|13183.3|13182.6|13184.1|13183.3|13179.9|13179.2|536
1659373800000|2022-08-01 17:10:00|13183.4|13182.7|13189.9|13189.2|13190.1|13189.4|13183|13182.3|518
1659374100000|2022-08-01 17:15:00|13190.2|13189.4|13193.3|13192.3|13194.6|13193.8|13188.7|13187.8|578
1659374400000|2022-08-01 17:20:00|13193.2|13192.2|13191.8|13190.8|13194.3|13193.6|13191.1|13190.4|493
1659374700000|2022-08-01 17:25:00|13191.6|13190.6|13191.6|13190.9|13192.6|13191.7|13190.5|13189.8|378
1659375000000|2022-08-01 17:30:00|13191.5|13190.8|13186.5|13185.5|13191.6|13190.9|13186.2|13185.3|480
1659375300000|2022-08-01 17:35:00|13186.4|13185.7|13184.6|13183.6|13187.4|13186.6|13184.2|13183.2|549
1659375600000|2022-08-01 17:40:00|13184.5|13183.5|13184.8|13184.1|13186.2|13185.3|13183.2|13182.4|389
1659375900000|2022-08-01 17:45:00|13184.9|13184.2|13186.9|13186.2|13187.9|13187.2|13183.2|13182.3|512
1659376200000|2022-08-01 17:50:00|13187|13186.3|13189.2|13188.5|13190.4|13189.7|13186.2|13185.5|497
1659376500000|2022-08-01 17:55:00|13189.1|13188.4|13193|13192|13194.1|13193.3|13188.2|13187.4|520
1659376800000|2022-08-01 18:00:00|13193.1|13192.1|13198.9|13197.9|13199|13198|13192.3|13191.4|646
1659377100000|2022-08-01 18:05:00|13199|13198|13195.8|13195.1|13199.6|13198.8|13195|13194.3|482
1659377400000|2022-08-01 18:10:00|13195.9|13195.2|13194.9|13194.2|13196.1|13195.2|13194|13193.1|307
1659377700000|2022-08-01 18:15:00|13194.8|13194.1|13197.3|13196.3|13197.8|13196.8|13194.3|13193.4|397
1659378000000|2022-08-01 18:20:00|13197.4|13196.4|13196.9|13195.9|13198.1|13197|13195.9|13194.9|427
1659378300000|2022-08-01 18:25:00|13197|13196|13195.7|13194.7|13197.5|13196.6|13195.1|13194.2|284
1659378600000|2022-08-01 18:30:00|13195.6|13194.6|13195|13194.3|13195.7|13194.7|13194.1|13193.2|419
1659378900000|2022-08-01 18:35:00|13195.1|13194.4|13195.1|13194.4|13197.2|13196.2|13194.9|13194.1|305
1659379200000|2022-08-01 18:40:00|13195.2|13194.1|13193.6|13192.9|13195.2|13194.2|13192.7|13191.9|348
1659379500000|2022-08-01 18:45:00|13193.7|13193|13190|13189.3|13196.9|13196.2|13189.8|13189|437
1659379800000|2022-08-01 18:50:00|13190.1|13189.4|13184.5|13183.5|13191.1|13190.1|13184.4|13183.5|513
1659380100000|2022-08-01 18:55:00|13184.3|13183.6|13181.1|13180.4|13185.7|13184.8|13179.6|13178.7|579
1659380400000|2022-08-01 19:00:00|13181.3|13180.6|13182.1|13181.4|13185.6|13184.5|13181.3|13180.5|724
1659380700000|2022-08-01 19:05:00|13182.2|13181.5|13179.6|13178.6|13182.3|13181.5|13179|13178|418
1659381000000|2022-08-01 19:10:00|13179.5|13178.5|13168.7|13167.7|13180.3|13179.4|13168.3|13167.2|535
1659381300000|2022-08-01 19:15:00|13168.8|13167.8|13170.2|13169.5|13172|13171|13167.6|13166.7|573
1659381600000|2022-08-01 19:20:00|13170.1|13169.4|13170.4|13169.7|13172.6|13171.4|13170.1|13169|349
1659381900000|2022-08-01 19:25:00|13170.3|13169.6|13165.9|13164.9|13170.4|13169.7|13165.3|13164.5|478
1659382200000|2022-08-01 19:30:00|13165.8|13164.8|13165|13164|13167.6|13166.7|13164.3|13163.6|352
1659382500000|2022-08-01 19:35:00|13164.9|13163.9|13170.6|13169.9|13171|13170|13163.2|13162.3|449
1659382800000|2022-08-01 19:40:00|13170.5|13169.8|13169.2|13168.2|13173.2|13172.3|13168.7|13167.7|549
1659383100000|2022-08-01 19:45:00|13169.4|13168.4|13170.7|13169.7|13171.1|13170.2|13166.8|13165.8|399
1659383400000|2022-08-01 19:50:00|13170.5|13169.5|13165|13164.3|13171.1|13170.3|13165|13164.3|454
1659383700000|2022-08-01 19:55:00|13164.9|13164.2|13165.2|13164.2|13167|13166.1|13163|13162|520
1659384000000|2022-08-01 20:00:00|13165.3|13164.3|13166.9|13165.9|13166.9|13165.9|13161.5|13160.6|470
1659384300000|2022-08-01 20:05:00|13166.8|13165.8|13166.3|13165.3|13167.6|13166.4|13164.5|13163.2|283
1659384600000|2022-08-01 20:10:00|13166.2|13165.2|13163|13162|13166.9|13165.6|13162|13160.8|371
1659384900000|2022-08-01 20:15:00|13162.9|13161.9|13164.1|13163.1|13164.7|13163.2|13161.7|13160.7|258
1659385200000|2022-08-01 20:20:00|13164.2|13163.2|13162.9|13161.9|13165.7|13164.7|13162.3|13161.2|265
1659385500000|2022-08-01 20:25:00|13163|13162|13162.8|13161.8|13164.7|13163.7|13161.9|13161|279
1659385800000|2022-08-01 20:30:00|13162.7|13161.7|13162.3|13161.3|13163|13162.3|13161.5|13160.5|228
1659386100000|2022-08-01 20:35:00|13162.2|13161.2|13161.5|13160.5|13162.9|13161.9|13161.1|13160.1|137
1659386400000|2022-08-01 20:40:00|13161.1|13160.1|13164.5|13162.9|13164.6|13163.3|13161|13160|231
1659386700000|2022-08-01 20:45:00|13164.2|13163.2|13162.4|13160.8|13164.6|13163.3|13161.2|13159.9|487
1659387000000|2022-08-01 20:50:00|13162.5|13160.6|13162.3|13160.6|13165|13163.1|13162.1|13160.5|549
1659387300000|2022-08-01 20:55:00|13162.4|13160.5|13163|13159.6|13163.9|13160.9|13160.9|13158.7|567
1659387600000|2022-08-01 21:00:00|13163.8|13159.4|13176.5|13170.5|13176.5|13170.5|13163.4|13158|78
1659387900000|2022-08-01 21:05:00|13176.8|13170.8|13174.1|13168.1|13176.8|13170.8|13173.5|13167.5|100
1659388200000|2022-08-01 21:10:00|13174.8|13168.8|13165.4|13159.4|13175.6|13169.6|13164.3|13158.8|374
1659388500000|2022-08-01 21:15:00|13166|13160|13171.1|13165.1|13174.1|13168.1|13165.1|13159.1|391
1659388800000|2022-08-01 21:20:00|13170.9|13164.9|13171.8|13165.8|13172.2|13166.2|13170.9|13164.9|53
1659389100000|2022-08-01 21:25:00|13171.9|13165.9|13165.9|13161.6|13172.2|13166.2|13165.7|13159.7|485
1659389400000|2022-08-01 21:30:00|13166|13161.4|13167.3|13163.2|13169.1|13163.7|13165.5|13159.5|342
1659389700000|2022-08-01 21:35:00|13166.5|13162.8|13166.6|13162.8|13167.2|13163.6|13165.4|13161.2|261
1659390000000|2022-08-01 21:40:00|13166.5|13162.7|13166.8|13163.5|13168.1|13164.5|13166.5|13162.6|537
1659390300000|2022-08-01 21:45:00|13166.7|13163.4|13167.6|13163.1|13168.6|13164.9|13166.6|13162.9|281
1659390600000|2022-08-01 21:50:00|13167.8|13163.7|13167.3|13164|13168.8|13164.9|13166.9|13162.6|163
1659390900000|2022-08-01 21:55:00|13167.1|13163.3|13168.7|13163.7|13169.4|13165.4|13167.1|13163|542
1659391200000|2022-08-01 22:00:00|13168.5|13164|13168.6|13167.1|13170.3|13167.1|13167.4|13162.1|617
1659391500000|2022-08-01 22:05:00|13169.1|13166.7|13167.7|13164.6|13169.6|13167.4|13161.6|13160.1|388
1659391800000|2022-08-01 22:10:00|13167.5|13164.7|13170.6|13167.9|13172.2|13169.6|13165.6|13163.5|570
1659392100000|2022-08-01 22:15:00|13170.7|13167.8|13173.6|13171.8|13173.9|13172.2|13169.6|13167.5|976
1659392400000|2022-08-01 22:20:00|13173.9|13171.5|13170.4|13168.2|13174.3|13172.6|13170|13167.8|817
1659392700000|2022-08-01 22:25:00|13170.3|13168.3|13171.1|13168.4|13171.6|13169.6|13167.8|13165.9|673
1659393000000|2022-08-01 22:30:00|13170.9|13168.7|13163.9|13161.5|13171.3|13168.8|13161.9|13160.2|810
1659393300000|2022-08-01 22:35:00|13163.7|13161.6|13152.9|13150.5|13165.2|13163.5|13150.5|13149.3|1098
1659393600000|2022-08-01 22:40:00|13152.5|13150.7|13164.9|13163.2|13165.7|13164|13148.7|13146.8|1272
1659393900000|2022-08-01 22:45:00|13165|13163|13168.2|13165.8|13171.4|13169.9|13163.8|13162.5|1026
1659394200000|2022-08-01 22:50:00|13168.1|13165.7|13162.4|13160.7|13169.2|13167.2|13156.9|13155.1|987
1659394500000|2022-08-01 22:55:00|13162.3|13160.6|13157.1|13155.3|13162.4|13160.6|13153.3|13151.8|757
1659394800000|2022-08-01 23:00:00|13157|13155.5|13163.2|13162.2|13168.9|13167.5|13156.6|13155.3|879
1659395100000|2022-08-01 23:05:00|13163.5|13161.9|13155.3|13154.3|13164.4|13163.3|13151.6|13149.9|1101
1659395400000|2022-08-01 23:10:00|13155.8|13153.7|13159.6|13158.6|13160.1|13158.7|13153.5|13151.6|1172
1659395700000|2022-08-01 23:15:00|13159.7|13158.7|13157.3|13155.8|13161.3|13160.4|13155.7|13154.7|621
1659396000000|2022-08-01 23:20:00|13157|13156|13155.3|13154.3|13161.3|13160.3|13152.5|13151.3|674
1659396300000|2022-08-01 23:25:00|13155.7|13154.7|13155.5|13154.5|13156.5|13155.7|13152.6|13151.2|491
1659396600000|2022-08-01 23:30:00|13155.4|13154.4|13162.8|13161|13162.8|13161.3|13149.2|13147.8|1206
1659396900000|2022-08-01 23:35:00|13162.7|13160.9|13163.3|13162.3|13164.7|13163.5|13157.8|13156.6|975
1659397200000|2022-08-01 23:40:00|13163.4|13162.4|13155.8|13154.8|13163.8|13162.8|13154.8|13153.5|939
1659397500000|2022-08-01 23:45:00|13155.9|13154.9|13159.1|13157.5|13162.1|13161.1|13154.1|13152.4|776
1659397800000|2022-08-01 23:50:00|13159.2|13158.5|13157.8|13156.8|13167.5|13166.5|13156.3|13154.8|951
1659398100000|2022-08-01 23:55:00|13157.7|13156.7|13141.3|13139.7|13159.3|13158.3|13138.2|13137.2|867
1659398400000|2022-08-02 00:00:00|13141.2|13139.4|13145.9|13144.9|13153.8|13152.6|13137.2|13135.9|1930
1659398700000|2022-08-02 00:05:00|13145.8|13144.8|13146.1|13144.6|13151.8|13150.4|13144.9|13143.6|1351
1659399000000|2022-08-02 00:10:00|13146|13145|13130.1|13129.1|13146.6|13145.3|13128.2|13126.9|1745
1659399300000|2022-08-02 00:15:00|13130.3|13129.3|13110.1|13109.1|13131.7|13130.7|13099.3|13097.2|1925
1659399600000|2022-08-02 00:20:00|13110|13108.9|13113.1|13111.2|13115.8|13114.6|13102.6|13101.1|1446
1659399900000|2022-08-02 00:25:00|13112.1|13111.1|13104.2|13102.8|13119.9|13118.8|13097.8|13096.8|1682
1659400200000|2022-08-02 00:30:00|13104.5|13102.6|13107.1|13106.1|13113.7|13112.4|13101.1|13099.9|1902
1659400500000|2022-08-02 00:35:00|13107.3|13105.8|13070.6|13069.4|13108|13106.5|13060.1|13058.9|2243
1659400800000|2022-08-02 00:40:00|13070.7|13069.6|13080|13078.7|13082.7|13080.9|13064.3|13062.7|2129
1659401100000|2022-08-02 00:45:00|13080.1|13078.6|13084.3|13082.8|13088.4|13087|13073.1|13071.9|1741
1659401400000|2022-08-02 00:50:00|13084.4|13082.9|13084.5|13083.5|13088.1|13086.5|13071.1|13069.3|1859
1659401700000|2022-08-02 00:55:00|13084.3|13083.3|13094.7|13093.7|13099|13097.5|13084.3|13082.9|1821
1659402000000|2022-08-02 01:00:00|13094.6|13093.1|13089|13087|13098.3|13096.7|13085.1|13083.3|1851
1659402300000|2022-08-02 01:05:00|13088.9|13086.9|13084.9|13083.4|13092.6|13091.2|13082.6|13081.2|1651
1659402600000|2022-08-02 01:10:00|13084.7|13083.7|13081|13079.1|13086.2|13084.7|13076.4|13075.1|1660
1659402900000|2022-08-02 01:15:00|13080.9|13079|13092|13090.3|13094.5|13093.5|13079.6|13078.4|1506
1659403200000|2022-08-02 01:20:00|13091.9|13090.5|13076.9|13075.9|13092|13090.5|13076.9|13075.4|1154
1659403500000|2022-08-02 01:25:00|13076.8|13075.8|13075.1|13074.1|13082|13080.8|13073.9|13072.8|929
1659403800000|2022-08-02 01:30:00|13075.2|13074.2|13049.3|13047.3|13077.1|13076.1|13041.6|13039|1931
1659404100000|2022-08-02 01:35:00|13048.1|13047.4|13063.6|13062.6|13067.3|13066|13045.2|13044.1|1842
1659404400000|2022-08-02 01:40:00|13064|13062.5|13058|13056.4|13066.3|13064.9|13055.8|13054.5|1683
1659404700000|2022-08-02 01:45:00|13057.9|13056.7|13063.6|13062.6|13068.9|13067.7|13057.1|13055.7|1424
1659405000000|2022-08-02 01:50:00|13063.5|13062.5|13068.9|13067.9|13070.2|13068.9|13063.3|13062|1246
1659405300000|2022-08-02 01:55:00|13068.8|13067.8|13069.2|13068.2|13072.4|13070.9|13066.5|13065.1|1237
1659405600000|2022-08-02 02:00:00|13069|13068|13067.7|13066.7|13069|13068|13055.6|13054.3|1544
1659405900000|2022-08-02 02:05:00|13068.2|13066.6|13068.5|13067.5|13068.9|13067.8|13061.4|13060.4|1251
1659406200000|2022-08-02 02:10:00|13068.6|13067.6|13074|13072.4|13080.6|13079.3|13068.4|13067.4|1365
1659406500000|2022-08-02 02:15:00|13073.9|13072.3|13075|13073.4|13076|13074.6|13068.9|13067.9|1192
1659406800000|2022-08-02 02:20:00|13074.9|13073.3|13071.5|13070.5|13075.6|13074.3|13064.8|13063|1262
1659407100000|2022-08-02 02:25:00|13071.6|13070.6|13070.1|13068.5|13076.5|13075.3|13065.3|13063.9|1263
1659407400000|2022-08-02 02:30:00|13070|13068.4|13072.2|13070.6|13077.4|13076.2|13068.6|13067|1254
1659407700000|2022-08-02 02:35:00|13072.3|13070.5|13069.4|13068.4|13073.9|13072.8|13069.4|13068.1|1033
1659408000000|2022-08-02 02:40:00|13069.1|13067.4|13064.3|13062.5|13069.1|13067.4|13057.5|13055.7|1569
1659408300000|2022-08-02 02:45:00|13064.4|13062.6|13072.6|13070.9|13075.4|13073.8|13063.7|13061.9|1454
1659408600000|2022-08-02 02:50:00|13072.7|13071|13070.2|13068.7|13075.2|13073.5|13062.7|13061.2|1421
1659408900000|2022-08-02 02:55:00|13070.3|13068.8|13068.2|13066.6|13072.1|13070.9|13065.8|13064.3|1387
1659409200000|2022-08-02 03:00:00|13068.5|13066.8|13072|13070.5|13073.8|13072.4|13066.5|13064.6|1150
1659409500000|2022-08-02 03:05:00|13072.1|13070.4|13069.8|13067.5|13072.7|13071.3|13064.6|13063|1074
1659409800000|2022-08-02 03:10:00|13069.7|13067.6|13087.1|13085.4|13096.9|13094.5|13068.8|13067|1891
1659410100000|2022-08-02 03:15:00|13086.9|13085|13087.3|13085|13087.3|13085.5|13080|13078.8|1401
1659410400000|2022-08-02 03:20:00|13087|13085.2|13084|13082.4|13087.3|13085.6|13080.3|13079.1|1211
1659410700000|2022-08-02 03:25:00|13084.1|13082.3|13087.9|13086.4|13088.2|13086.7|13081.1|13079.6|1316
1659411000000|2022-08-02 03:30:00|13088|13086.3|13091.5|13089.8|13095.4|13094.2|13085.1|13083.7|1348
1659411300000|2022-08-02 03:35:00|13091.6|13089.9|13089.1|13088.1|13095.2|13093.9|13088|13086.8|1169
1659411600000|2022-08-02 03:40:00|13089.3|13088.3|13088.2|13086.6|13095.8|13094.3|13088|13086.6|1315
1659411900000|2022-08-02 03:45:00|13088.3|13086.7|13083.4|13082.4|13092.1|13090.4|13082.9|13081.7|854
1659412200000|2022-08-02 03:50:00|13083.1|13082.1|13082.5|13081|13084.3|13082.8|13079.3|13077.9|898
1659412500000|2022-08-02 03:55:00|13082.6|13081.1|13085.3|13083.6|13086.7|13085.3|13080.4|13079.2|1213
1659412800000|2022-08-02 04:00:00|13085|13084|13080.3|13079.3|13086.6|13085.1|13079.4|13078.4|1016
1659413100000|2022-08-02 04:05:00|13080.4|13079.4|13077.8|13076.3|13080.6|13079.6|13073|13071.7|1059
1659413400000|2022-08-02 04:10:00|13077.5|13076.5|13076.5|13074.9|13080.5|13079.2|13075|13073.7|867
1659413700000|2022-08-02 04:15:00|13076.4|13075|13076.6|13074.8|13078.6|13077.2|13074.2|13072.8|975
1659414000000|2022-08-02 04:20:00|13076.7|13074.7|13080.3|13078.7|13083.3|13082.1|13076.5|13074.7|968
1659414300000|2022-08-02 04:25:00|13080|13079|13081.6|13080.5|13083.1|13081.9|13076.2|13075.1|1044
1659414600000|2022-08-02 04:30:00|13081.4|13080.4|13085.4|13084.4|13087.3|13086|13078|13076.8|1875
1659414900000|2022-08-02 04:35:00|13085.6|13084.2|13081.3|13080|13085.6|13084.3|13079.5|13078.2|1304
1659415200000|2022-08-02 04:40:00|13081.2|13080.2|13077.9|13076.9|13083.4|13082|13074.8|13073.7|1118
1659415500000|2022-08-02 04:45:00|13077.8|13076.8|13077.3|13076.3|13081.1|13079.9|13076.2|13075.2|1013
1659415800000|2022-08-02 04:50:00|13077.4|13076.4|13078|13076.5|13079.1|13078.1|13076.2|13074.9|721
1659416100000|2022-08-02 04:55:00|13077.8|13076.8|13072.6|13071.6|13079|13078|13072.6|13071.6|878
1659416400000|2022-08-02 05:00:00|13072.7|13071.7|13071.1|13069.6|13073|13072|13064|13062.7|1310
1659416700000|2022-08-02 05:05:00|13071.2|13069.2|13067.7|13066.7|13072.3|13071.4|13065.1|13064.1|828
1659417000000|2022-08-02 05:10:00|13067.8|13066.8|13067.2|13065.6|13070.3|13069|13065.3|13064|959
1659417300000|2022-08-02 05:15:00|13067.3|13065.5|13061|13060|13070.4|13069.4|13060|13058.7|1298
1659417600000|2022-08-02 05:20:00|13061.3|13059.7|13062.6|13061.1|13067.5|13066.2|13060.9|13059.5|1371
1659417900000|2022-08-02 05:25:00|13062.4|13061.4|13048.7|13047|13064.4|13063.3|13043.2|13041.5|1459
1659418200000|2022-08-02 05:30:00|13048.6|13046.9|13053.5|13051.8|13057.2|13056.1|13047.2|13045.7|1524
1659418500000|2022-08-02 05:35:00|13053.6|13052|13055.5|13054.5|13057|13055.7|13052.1|13050.7|1146
1659418800000|2022-08-02 05:40:00|13055.6|13054.6|13065.6|13064.6|13066.3|13065|13055.5|13054.2|1195
1659419100000|2022-08-02 05:45:00|13065.5|13064.5|13065.4|13064.4|13067.9|13066.9|13061.7|13060.3|1117
1659419400000|2022-08-02 05:50:00|13065.5|13064.5|13070.5|13069.5|13071.5|13070.2|13064.1|13063|768
1659419700000|2022-08-02 05:55:00|13070.4|13069.4|13065.8|13064.8|13070.8|13069.4|13064.4|13063.1|943
1659420000000|2022-08-02 06:00:00|13065.7|13064.7|13068.7|13067.7|13074.9|13073.8|13064.1|13062.7|1408
1659420300000|2022-08-02 06:05:00|13068.8|13067.8|13076.8|13075.3|13076.9|13075.6|13068.8|13067.8|1508
1659420600000|2022-08-02 06:10:00|13076.5|13075.5|13083.6|13082.6|13088|13086.6|13075.1|13073.6|1387
1659420900000|2022-08-02 06:15:00|13083.5|13082.5|13092.4|13091.4|13092.7|13091.5|13083|13082|1163
1659421200000|2022-08-02 06:20:00|13092.5|13091.5|13102.5|13100.9|13110.5|13108.6|13091.5|13090.2|1740
1659421500000|2022-08-02 06:25:00|13102.1|13101.1|13092|13091|13106.1|13104.6|13092|13090.8|1528
1659421800000|2022-08-02 06:30:00|13092.1|13090.6|13084.2|13083.2|13093.6|13092.6|13081.1|13080.4|1242
1659422100000|2022-08-02 06:35:00|13084.5|13083|13080.5|13079.5|13090.2|13088.8|13079|13077.7|1237
1659422400000|2022-08-02 06:40:00|13080.7|13079.7|13082|13081|13088.6|13087.2|13079.2|13078.2|1274
1659422700000|2022-08-02 06:45:00|13082.3|13080.8|13078.6|13077|13083|13081.7|13073.5|13071.7|1099
1659423000000|2022-08-02 06:50:00|13078.3|13077.3|13087.1|13085.1|13088.7|13087.2|13078.3|13076.6|1166
1659423300000|2022-08-02 06:55:00|13086.9|13085.6|13087.1|13086.1|13093.6|13092.5|13083.5|13082.1|1269
1659423600000|2022-08-02 07:00:00|13086.9|13085.9|13080.4|13079.4|13095.8|13094.6|13079.7|13078.7|1533
1659423900000|2022-08-02 07:05:00|13080.7|13079.1|13075.1|13073.6|13082.7|13081.7|13066.9|13065.7|1640
1659424200000|2022-08-02 07:10:00|13074.5|13073.5|13076.2|13074.6|13084.8|13083.6|13073.6|13072.3|1640
1659424500000|2022-08-02 07:15:00|13076|13075|13082.2|13081.2|13084.6|13083.2|13071.8|13070.7|1524
1659424800000|2022-08-02 07:20:00|13081.8|13080.8|13084.4|13083.4|13088.5|13087|13080.4|13079.5|1341
1659425100000|2022-08-02 07:25:00|13084.6|13083.6|13085.4|13083.9|13087.9|13086.9|13080.9|13079.7|1285
1659425400000|2022-08-02 07:30:00|13085.5|13084.2|13082.4|13080.8|13090.1|13089.1|13074.2|13072.7|1744
1659425700000|2022-08-02 07:35:00|13082.1|13081.1|13081.5|13080.5|13087.4|13086.4|13079.5|13078.4|1518
1659426000000|2022-08-02 07:40:00|13081.4|13080.4|13083|13081.3|13085.8|13084.4|13074.8|13073.5|1517
1659426300000|2022-08-02 07:45:00|13082.9|13081.2|13084.2|13083.2|13086.9|13085.6|13080.1|13078.9|1178
1659426600000|2022-08-02 07:50:00|13084.1|13083.1|13078.6|13077|13087.7|13086.2|13077.1|13075.8|1335
1659426900000|2022-08-02 07:55:00|13078.3|13077.1|13083.3|13082.3|13086.9|13085.7|13077.6|13076.2|1568
1659427200000|2022-08-02 08:00:00|13083.6|13082.6|13092.2|13091.2|13093.9|13092.8|13078.8|13077.8|1478
1659427500000|2022-08-02 08:05:00|13092.1|13091.1|13098.1|13097.1|13098.2|13097.2|13087.6|13086.5|1036
1659427800000|2022-08-02 08:10:00|13098.2|13097.2|13096.5|13095.5|13103.1|13101.9|13094.1|13092.9|1401
1659428100000|2022-08-02 08:15:00|13096.4|13095.4|13089.4|13088.4|13099.4|13098|13089.3|13088.3|1155
1659428400000|2022-08-02 08:20:00|13089.5|13088.5|13100.6|13099|13103.8|13102.5|13087.7|13086.5|1408
1659428700000|2022-08-02 08:25:00|13100.7|13099.2|13111.1|13110.4|13112.6|13111.6|13099.8|13098.5|1545
1659429000000|2022-08-02 08:30:00|13111.2|13110.2|13113.7|13112.7|13118.7|13117.7|13109.9|13108.8|1450
1659429300000|2022-08-02 08:35:00|13114.1|13112.5|13104.3|13103.3|13115.3|13113.7|13104.2|13103.3|1202
1659429600000|2022-08-02 08:40:00|13104.6|13103.6|13101.8|13100.8|13106.3|13105.3|13100.1|13099.2|1296
1659429900000|2022-08-02 08:45:00|13102.1|13100.6|13096.6|13095.6|13105|13104|13096.4|13095.2|1218
1659430200000|2022-08-02 08:50:00|13095.9|13094.9|13094.4|13092.8|13097.6|13096.4|13090.2|13089.2|1121
1659430500000|2022-08-02 08:55:00|13094.1|13093.1|13088|13087|13096.4|13095.4|13087.6|13085.9|995
1659430800000|2022-08-02 09:00:00|13088.5|13087.5|13101.7|13100.7|13102.1|13101.1|13085.1|13084.1|1073
1659431100000|2022-08-02 09:05:00|13101.4|13100.4|13099.6|13098.9|13106.3|13105.1|13099.4|13098.3|936
1659431400000|2022-08-02 09:10:00|13099.8|13098.8|13098.4|13097.4|13100.8|13099.4|13097.2|13096.2|738
1659431700000|2022-08-02 09:15:00|13098.5|13097.5|13090.4|13089.4|13100.1|13099.3|13089.7|13088.7|966
1659432000000|2022-08-02 09:20:00|13090.3|13089.3|13092.8|13091.8|13097.3|13096|13090.3|13089.1|1023
1659432300000|2022-08-02 09:25:00|13092.5|13091.5|13083.8|13082.8|13092.5|13091.5|13081.5|13080.2|1220
1659432600000|2022-08-02 09:30:00|13084|13083|13072.8|13071.8|13084.8|13083.7|13070.6|13069.6|1037
1659432900000|2022-08-02 09:35:00|13072.9|13071.9|13076.8|13075.8|13082|13081|13071.3|13070.3|994
1659433200000|2022-08-02 09:40:00|13076.7|13075.7|13080.2|13079.2|13082.6|13081.2|13075.8|13074.6|1027
1659433500000|2022-08-02 09:45:00|13080.3|13079.3|13088.1|13086.6|13088.9|13087.7|13079.4|13078.2|1225
1659433800000|2022-08-02 09:50:00|13088|13087|13081.8|13080.8|13088.3|13087|13080|13079|958
1659434100000|2022-08-02 09:55:00|13081.7|13080.7|13081|13080|13086.6|13085.5|13080.8|13079.8|914
1659434400000|2022-08-02 10:00:00|13081.1|13080.1|13087.3|13086.3|13089|13087.9|13080.6|13079.7|933
1659434700000|2022-08-02 10:05:00|13087.2|13086.2|13095.4|13094.7|13095.6|13094.9|13086.8|13085.4|1040
1659435000000|2022-08-02 10:10:00|13095.6|13094.6|13093|13092|13098|13097|13091.3|13090.4|596
1659435300000|2022-08-02 10:15:00|13092.8|13091.8|13089.6|13088.6|13093|13092|13088.3|13087.5|720
1659435600000|2022-08-02 10:20:00|13089.7|13088.7|13088.9|13087.9|13094.1|13093.1|13088.8|13087.5|603
1659435900000|2022-08-02 10:25:00|13088.8|13087.8|13089|13087.3|13091.8|13090.4|13087.7|13086.3|700
1659436200000|2022-08-02 10:30:00|13088.9|13087.5|13085.4|13084.4|13089.2|13087.8|13084.8|13083.3|954
1659436500000|2022-08-02 10:35:00|13085.5|13084.5|13088.9|13087.9|13090.2|13089|13082.7|13081.2|855
1659436800000|2022-08-02 10:40:00|13088.8|13087.8|13093.2|13092.2|13094.5|13093.4|13087.7|13086.4|803
1659437100000|2022-08-02 10:45:00|13093.1|13092.1|13092.1|13091.1|13096.1|13095.1|13092.1|13090.8|765
1659437400000|2022-08-02 10:50:00|13092.2|13091.2|13092.5|13090.8|13093.3|13092.2|13088.6|13087.6|866
1659437700000|2022-08-02 10:55:00|13092.4|13090.7|13099.8|13098.8|13102.1|13100.9|13091.8|13090.5|1211
1659438000000|2022-08-02 11:00:00|13099.7|13098.7|13099|13098|13101.8|13100.8|13093.5|13092.5|816
1659438300000|2022-08-02 11:05:00|13098.9|13097.9|13097.9|13096.1|13101.5|13100.2|13095.6|13094.1|1308
1659438600000|2022-08-02 11:10:00|13097.4|13096.7|13100.3|13098.7|13101.3|13099.8|13096.4|13095|1068
1659438900000|2022-08-02 11:15:00|13100.5|13098.6|13088.6|13086.6|13100.5|13099.1|13087.2|13086|781
1659439200000|2022-08-02 11:20:00|13088.4|13086.8|13090.6|13089.6|13092.4|13091|13086.3|13085|1301
1659439500000|2022-08-02 11:25:00|13090.7|13089.1|13093.1|13092.1|13094.3|13093|13089.1|13088.1|1093
1659439800000|2022-08-02 11:30:00|13092.7|13091.7|13104.9|13103.9|13106.7|13105.6|13091.5|13090.2|1470
1659440100000|2022-08-02 11:35:00|13104.7|13103.7|13100.5|13099.8|13104.7|13103.7|13096.5|13095.5|679
1659440400000|2022-08-02 11:40:00|13100.7|13099.7|13094.1|13093.1|13100.7|13099.7|13093.7|13092.2|1178
1659440700000|2022-08-02 11:45:00|13094.2|13093.2|13095.5|13093.6|13098|13096.8|13087.8|13086.8|1205
1659441000000|2022-08-02 11:50:00|13095.3|13093.3|13102.7|13101.7|13103.4|13102.2|13094.8|13093.2|1250
1659441300000|2022-08-02 11:55:00|13102.8|13101.8|13099.7|13098.7|13105.7|13104.7|13096.6|13095.4|1445
1659441600000|2022-08-02 12:00:00|13099.6|13098.6|13101.1|13100.1|13108.5|13107.7|13098.8|13097.8|977
1659441900000|2022-08-02 12:05:00|13101|13100|13099.1|13098.1|13102.9|13101.9|13097.6|13096.3|1038
1659442200000|2022-08-02 12:10:00|13099|13098|13096.1|13095.1|13099.7|13098.5|13090.7|13089.7|1199
1659442500000|2022-08-02 12:15:00|13096.3|13095.3|13105.6|13104.6|13106.4|13104.9|13095.4|13094.4|1176
1659442800000|2022-08-02 12:20:00|13105.8|13104.8|13086.4|13085.4|13105.8|13104.8|13084.7|13083.3|1475
1659443100000|2022-08-02 12:25:00|13086.3|13085.3|13074|13072.4|13090.9|13089.9|13072.2|13071.2|1752
1659443400000|2022-08-02 12:30:00|13073.8|13072.2|13072|13071.3|13076.2|13075.2|13064.7|13063.6|1476
1659443700000|2022-08-02 12:35:00|13071.9|13071.2|13079.9|13078.9|13084.8|13083.2|13071|13070|1468
1659444000000|2022-08-02 12:40:00|13080.1|13079.1|13081.6|13079.9|13087.5|13086.5|13077.8|13076.4|1151
1659444300000|2022-08-02 12:45:00|13081.7|13080.1|13079.8|13078.8|13082.5|13081.4|13075.4|13074.1|1617
1659444600000|2022-08-02 12:50:00|13079.3|13078.1|13072.6|13071.6|13080.1|13078.5|13069.5|13068|1603
1659444900000|2022-08-02 12:55:00|13072.7|13071.7|13075.8|13074.8|13078.6|13077.4|13071.2|13070|1106
1659445200000|2022-08-02 13:00:00|13075.7|13074.7|13083.4|13082.4|13085.1|13084.2|13070.3|13069.1|1452
1659445500000|2022-08-02 13:05:00|13083|13082|13094.4|13093.4|13096.8|13095.8|13078.7|13077.6|1316
1659445800000|2022-08-02 13:10:00|13094.9|13093.9|13098.7|13097.1|13109.7|13108.7|13092|13090.8|1785
1659446100000|2022-08-02 13:15:00|13098.9|13097|13107.7|13106|13109.5|13108.1|13094.1|13092|1956
1659446400000|2022-08-02 13:20:00|13108|13105.8|13121.7|13119.9|13122.5|13121.3|13101.5|13100.1|2089
1659446700000|2022-08-02 13:25:00|13122.2|13120.7|13126.5|13124.8|13131.4|13129.7|13111.3|13109.9|2210
1659447000000|2022-08-02 13:30:00|13126.3|13124.5|13113|13111.1|13126.6|13125|13110.7|13109.4|2301
1659447300000|2022-08-02 13:35:00|13112.9|13111|13115.9|13114.9|13117.4|13116|13104.5|13103|2234
1659447600000|2022-08-02 13:40:00|13116.2|13114.5|13120.6|13119|13122.8|13121.4|13109.2|13107.8|1867
1659447900000|2022-08-02 13:45:00|13120.2|13119.2|13138.5|13136.9|13146.4|13144.7|13115.8|13114|2280
1659448200000|2022-08-02 13:50:00|13138.6|13136.6|13141.2|13139.5|13150.2|13148.5|13134.1|13132.3|2222
1659448500000|2022-08-02 13:55:00|13141.9|13140.3|13141.9|13140.1|13145.7|13144|13135.6|13134.4|2096
1659448800000|2022-08-02 14:00:00|13141.3|13140.3|13157.5|13155.8|13160.3|13159.3|13131.2|13130.2|2305
1659449100000|2022-08-02 14:05:00|13156.2|13155.7|13158.2|13156.1|13160.8|13159.3|13152.8|13151.4|2152
1659449400000|2022-08-02 14:10:00|13158.1|13156.2|13146.1|13145.1|13161.5|13160.1|13141.3|13140.1|2300
1659449700000|2022-08-02 14:15:00|13146.4|13144.4|13150.3|13149.3|13153.9|13151.9|13140.5|13139.3|2160
1659450000000|2022-08-02 14:20:00|13150.7|13149.2|13148.1|13146.4|13158.6|13156.9|13145.6|13144.2|1997
1659450300000|2022-08-02 14:25:00|13148.5|13146.6|13152|13151|13156.9|13155.2|13145|13143.7|1991
1659450600000|2022-08-02 14:30:00|13152.4|13150.6|13154.1|13152.3|13155.4|13153.5|13146.2|13144.7|2015
1659450900000|2022-08-02 14:35:00|13153.9|13152.4|13160.3|13158.1|13160.8|13159.7|13151.3|13149.6|1984
1659451200000|2022-08-02 14:40:00|13160.2|13158.3|13166.9|13165.9|13171.3|13169.5|13157.8|13156.4|2185
1659451500000|2022-08-02 14:45:00|13167|13166|13160.7|13158.3|13168.2|13167.2|13156.7|13155.1|2074
1659451800000|2022-08-02 14:50:00|13160.6|13158.4|13154.2|13153.2|13170.1|13168.5|13154.2|13152.4|2091
1659452100000|2022-08-02 14:55:00|13155|13154|13173.7|13171.8|13183.3|13181.1|13155|13154|2406
1659452400000|2022-08-02 15:00:00|13173.5|13171.9|13184.7|13182.9|13189.9|13188|13170.7|13168.7|2267
1659452700000|2022-08-02 15:05:00|13184.4|13182.8|13176.6|13174.9|13185.1|13183.4|13175.3|13173.8|1750
1659453000000|2022-08-02 15:10:00|13176.5|13175|13190.1|13189.1|13190.8|13189.3|13176.5|13174.9|1780
1659453300000|2022-08-02 15:15:00|13190.7|13188.7|13182.2|13180.3|13191|13189.4|13176.2|13175|1915
1659453600000|2022-08-02 15:20:00|13182.3|13180.4|13174.8|13173.8|13185.6|13184.2|13172.3|13171.2|1703
1659453900000|2022-08-02 15:25:00|13174.9|13173.9|13185.6|13183.7|13186.9|13185.2|13170.6|13169.3|1877
1659454200000|2022-08-02 15:30:00|13185.5|13184.1|13185.3|13183.6|13188.5|13186.8|13181.1|13179.4|1610
1659454500000|2022-08-02 15:35:00|13184.9|13183.5|13196.7|13195|13197.6|13195.8|13181.8|13179.9|1680
1659454800000|2022-08-02 15:40:00|13196.5|13195.5|13208.2|13206.3|13208.9|13207.2|13195.1|13193.8|1964
1659455100000|2022-08-02 15:45:00|13208.4|13206.5|13215.5|13213.5|13218.4|13216.7|13207.5|13206.2|1842
1659455400000|2022-08-02 15:50:00|13214.8|13213.8|13220.6|13218.7|13227.8|13226|13213|13211.7|1948
1659455700000|2022-08-02 15:55:00|13220.3|13218.4|13231.7|13230|13240.3|13238.9|13219.7|13218.2|1993
1659456000000|2022-08-02 16:00:00|13231.3|13230.3|13226.2|13224.3|13240.5|13238.8|13225.2|13224.1|2097
1659456300000|2022-08-02 16:05:00|13225.4|13224.4|13226.9|13225.3|13228.5|13227.1|13215.6|13214.6|2011
1659456600000|2022-08-02 16:10:00|13227.2|13225.5|13223.9|13222.9|13230.7|13229.4|13217.8|13216.4|1615
1659456900000|2022-08-02 16:15:00|13223.8|13222.8|13216|13214.3|13228.6|13227.1|13214.2|13212.7|1453
1659457200000|2022-08-02 16:20:00|13215.9|13214.4|13216.3|13215.3|13220.6|13219.3|13213.3|13212.1|1369
1659457500000|2022-08-02 16:25:00|13216.4|13215.4|13216.2|13215.2|13221.2|13220|13216.1|13214.8|1298
1659457800000|2022-08-02 16:30:00|13216.4|13215.4|13228.9|13227.3|13229.9|13228.5|13216.3|13215.1|1300
1659458100000|2022-08-02 16:35:00|13229|13227.2|13225|13224|13229.9|13228.7|13216.1|13214.6|1067
1659458400000|2022-08-02 16:40:00|13225.1|13224.1|13220.5|13219.5|13227.1|13226.1|13219.3|13218|1037
1659458700000|2022-08-02 16:45:00|13220.6|13219.6|13224.8|13223.8|13226.6|13225.2|13220.4|13219.2|1059
1659459000000|2022-08-02 16:50:00|13225.1|13224.1|13230.2|13229.2|13234.3|13232.9|13224.7|13223.4|1185
1659459300000|2022-08-02 16:55:00|13230.1|13229.1|13226.4|13224.3|13232.1|13231|13224.3|13223.2|1049
1659459600000|2022-08-02 17:00:00|13226.6|13224.8|13224.3|13222.7|13227.1|13226.1|13222|13221|1144
1659459900000|2022-08-02 17:05:00|13224|13223|13229.3|13228.3|13230.4|13229.6|13223.7|13222.6|959
1659460200000|2022-08-02 17:10:00|13229.4|13228.4|13236.3|13234.2|13237.2|13235.4|13228.1|13226.8|1426
1659460500000|2022-08-02 17:15:00|13236.2|13234|13247.8|13246.2|13248.5|13246.9|13236.2|13234|1526
1659460800000|2022-08-02 17:20:00|13247.7|13246.7|13256.5|13254.3|13256.6|13255.2|13247.7|13246.5|1580
1659461100000|2022-08-02 17:25:00|13256.6|13254.4|13271.1|13269.4|13275.6|13274.2|13255.5|13253.9|2016
1659461400000|2022-08-02 17:30:00|13270.8|13269.2|13279.7|13278|13280.6|13279.2|13269.1|13267.7|1876
1659461700000|2022-08-02 17:35:00|13279.9|13277.9|13282.3|13280.7|13287|13285.4|13277.3|13275.6|1871
1659462000000|2022-08-02 17:40:00|13282.4|13280.8|13284|13282.3|13294|13292.5|13279|13277.2|1964
1659462300000|2022-08-02 17:45:00|13283.5|13282.4|13284.8|13283.2|13288.6|13287.1|13282.1|13280.4|1837
1659462600000|2022-08-02 17:50:00|13284.9|13283|13278.6|13277.1|13285.2|13283.6|13276|13274.7|1776
1659462900000|2022-08-02 17:55:00|13278.7|13277.4|13279|13278|13284.2|13282.8|13277.1|13275.9|1274
1659463200000|2022-08-02 18:00:00|13279.1|13278.1|13283.6|13281.9|13284.4|13282.7|13278.5|13277.3|1668
1659463500000|2022-08-02 18:05:00|13283.8|13281.8|13283.6|13282.6|13286.8|13285.5|13280|13278.9|1291
1659463800000|2022-08-02 18:10:00|13284|13282.4|13289.9|13288.9|13292.2|13290.7|13283.4|13282.2|1372
1659464100000|2022-08-02 18:15:00|13290.1|13288.6|13295.5|13294.5|13297.5|13296.2|13289.2|13287.7|1389
1659464400000|2022-08-02 18:20:00|13295.4|13294.4|13288.5|13286.6|13299.4|13298|13287.2|13285.8|1610
1659464700000|2022-08-02 18:25:00|13288.3|13286.7|13283.9|13282.9|13288.8|13287.4|13283.3|13282|1337
1659465000000|2022-08-02 18:30:00|13283.4|13282.4|13283.3|13282.3|13286.5|13285.5|13279.7|13278.7|1162
1659465300000|2022-08-02 18:35:00|13283.1|13282.1|13287.5|13285.9|13287.6|13286.3|13281.3|13280.5|1079
1659465600000|2022-08-02 18:40:00|13287.1|13285.8|13287.9|13286.9|13292.4|13291.4|13286.8|13285.8|887
1659465900000|2022-08-02 18:45:00|13288.1|13286.6|13286.4|13285.4|13289.1|13287.8|13283|13281.8|1345
1659466200000|2022-08-02 18:50:00|13286.8|13285.2|13291.3|13290.3|13295.1|13294.1|13284.9|13283.7|1160
1659466500000|2022-08-02 18:55:00|13291.4|13290.4|13298.7|13297.7|13300.7|13299.3|13291.4|13290.3|1454
1659466800000|2022-08-02 19:00:00|13299.1|13297.6|13288.9|13287.9|13300.1|13298.2|13288.1|13286.6|1693
1659467100000|2022-08-02 19:05:00|13289.2|13287.7|13286.8|13285.8|13291.5|13290.2|13285.5|13284.2|1358
1659467400000|2022-08-02 19:10:00|13286.9|13285.9|13282.3|13281.3|13290.2|13288.9|13282.1|13280.3|1395
1659467700000|2022-08-02 19:15:00|13282.5|13280.9|13282.1|13280.4|13284.9|13283.5|13281.3|13280|1308
1659468000000|2022-08-02 19:20:00|13281.7|13280.7|13274|13271.9|13282.1|13280.8|13272.8|13271.1|1334
1659468300000|2022-08-02 19:25:00|13273.8|13272.1|13284.5|13283.5|13286.1|13284.7|13273.7|13272|1308
1659468600000|2022-08-02 19:30:00|13285.1|13284.1|13287.6|13285.3|13289.1|13287.5|13285|13283.4|1388
1659468900000|2022-08-02 19:35:00|13287.2|13286.2|13290.2|13288.1|13291.8|13290.1|13286.9|13285|1383
1659469200000|2022-08-02 19:40:00|13290|13288.2|13291.6|13290|13292.2|13290.5|13287.4|13285.9|1451
1659469500000|2022-08-02 19:45:00|13291.8|13290.1|13295.2|13294.2|13296.9|13295.3|13290.4|13288.9|1173
1659469800000|2022-08-02 19:50:00|13295.5|13293.8|13307.1|13306.1|13307.1|13306.1|13294.1|13292.7|1261
1659470100000|2022-08-02 19:55:00|13307.6|13306|13308.2|13306.6|13309.6|13307.8|13302.7|13301.7|1510
1659470400000|2022-08-02 20:00:00|13308.1|13306.5|13311|13309.1|13314.2|13313.2|13307.1|13305.8|1192
1659470700000|2022-08-02 20:05:00|13310.9|13309.2|13313.1|13311.3|13315.6|13313.6|13308.9|13307|1076
1659471000000|2022-08-02 20:10:00|13313.6|13311|13314.4|13312.6|13317.3|13315.8|13311|13309.5|1063
1659471300000|2022-08-02 20:15:00|13314.3|13312.7|13314.8|13313.2|13315.9|13314.2|13310.6|13309.3|884
1659471600000|2022-08-02 20:20:00|13315.2|13313.3|13311.5|13309.7|13315.4|13313.6|13310.6|13309.2|1099
1659471900000|2022-08-02 20:25:00|13311.3|13309.8|13314.6|13313.1|13317|13315.2|13310.9|13309.3|1055
1659472200000|2022-08-02 20:30:00|13314.4|13313.4|13312.3|13310.5|13315.3|13313.6|13311.9|13310.1|756
1659472500000|2022-08-02 20:35:00|13312.2|13310.6|13310.5|13308.5|13314.2|13312.8|13308.8|13306.9|742
1659472800000|2022-08-02 20:40:00|13310.6|13308.4|13313|13311.1|13314.7|13312.8|13309.7|13307.7|658
1659473100000|2022-08-02 20:45:00|13313.4|13311.3|13311.9|13309.8|13315.2|13312.7|13310.5|13308.4|587
1659473400000|2022-08-02 20:50:00|13312.1|13309.6|13313.8|13310.7|13314.4|13311.4|13310.8|13308.3|782
1659473700000|2022-08-02 20:55:00|13313.4|13310.8|13320.3|13314.3|13321.9|13317.2|13313.4|13310.8|562
1659474000000|2022-08-02 21:00:00|13320.5|13314.5|13320.8|13316.6|13321.9|13316.9|13320|13314|43
1659474300000|2022-08-02 21:05:00|13320.7|13316.7|13318.9|13315.6|13322|13317.3|13316.8|13312.6|557
1659474600000|2022-08-02 21:10:00|13319.3|13315.3|13318.3|13314.3|13320.1|13316.2|13316.9|13313.2|847
1659474900000|2022-08-02 21:15:00|13318.4|13314.5|13320.9|13314.9|13322.1|13316.4|13317.2|13313.7|430
1659475200000|2022-08-02 21:20:00|13321|13315|13321.1|13315.1|13324.4|13318.4|13319.2|13313.3|500
1659475500000|2022-08-02 21:25:00|13321.3|13315.3|13320.3|13315.5|13324|13318|13319.3|13314.9|189
1659475800000|2022-08-02 21:30:00|13320.6|13315.9|13320.1|13316|13322.7|13316.7|13319|13314.5|232
1659476100000|2022-08-02 21:35:00|13322.8|13316.8|13321.7|13316.1|13323.1|13317.1|13319.5|13315.5|413
1659476400000|2022-08-02 21:40:00|13322.1|13316.3|13318.2|13315.2|13323.8|13317.8|13316.2|13313.3|277
1659476700000|2022-08-02 21:45:00|13318.3|13315|13320.7|13315.8|13323.6|13317.6|13318.2|13314.1|287
1659477000000|2022-08-02 21:50:00|13320.6|13315.9|13321.7|13315.9|13322.7|13316.7|13318.2|13315|236
1659477300000|2022-08-02 21:55:00|13321.5|13315.8|13322.3|13316.3|13324|13318|13319.5|13314.6|515
1659477600000|2022-08-02 22:00:00|13323.1|13317.1|13323.7|13322.7|13332.1|13326.1|13320.6|13317.1|822
1659477900000|2022-08-02 22:05:00|13323.9|13322.3|13307.4|13304.5|13325|13322.8|13306.9|13304.4|1063
1659478200000|2022-08-02 22:10:00|13307.3|13304.6|13293.2|13291.2|13309.6|13306.4|13293|13290.8|1513
1659478500000|2022-08-02 22:15:00|13293.3|13291.1|13291|13288.6|13296.2|13294|13288.4|13286.1|1618
1659478800000|2022-08-02 22:20:00|13290.9|13288.4|13293.1|13290.2|13300.8|13298.5|13290.3|13288.4|1389
1659479100000|2022-08-02 22:25:00|13293.2|13290.3|13295.1|13292.9|13299.4|13297|13292|13289.8|1022
1659479400000|2022-08-02 22:30:00|13295.2|13293.1|13300.1|13297.5|13300.9|13298.7|13294.5|13292.6|1116
1659479700000|2022-08-02 22:35:00|13300|13297.4|13293.7|13291.5|13300.1|13297.9|13289.5|13287.5|1082
1659480000000|2022-08-02 22:40:00|13293.6|13291.4|13294.8|13292.4|13299.8|13297.9|13292.8|13291|900
1659480300000|2022-08-02 22:45:00|13295.2|13293.3|13298.2|13297.2|13299.8|13298|13292.4|13290.7|1167
1659480600000|2022-08-02 22:50:00|13298.5|13296.8|13306.5|13304.3|13306.5|13304.9|13296.7|13294.8|834
1659480900000|2022-08-02 22:55:00|13306.3|13304.2|13301.1|13299.1|13310.3|13308.1|13300.7|13298.9|883
1659481200000|2022-08-02 23:00:00|13301|13299|13303.6|13301.8|13306.3|13304.2|13299.5|13297.7|1014
1659481500000|2022-08-02 23:05:00|13304|13301.9|13315.7|13314.1|13318.6|13316.1|13304|13301.9|1333
1659481800000|2022-08-02 23:10:00|13315.8|13314|13322.8|13321.1|13328.1|13325|13315|13313.7|1421
1659482100000|2022-08-02 23:15:00|13322.9|13320.9|13330.1|13329.1|13330.7|13329.1|13319.3|13318.1|1174
1659482400000|2022-08-02 23:20:00|13330.6|13328.8|13348|13345.7|13350.9|13348.9|13330.6|13328.8|1724
1659482700000|2022-08-02 23:25:00|13348.2|13345.5|13356.2|13354.1|13361.5|13359.7|13345.7|13343.4|1639
1659483000000|2022-08-02 23:30:00|13356.5|13353.8|13344.6|13342.7|13356.6|13354.5|13343.4|13342.1|1394
1659483300000|2022-08-02 23:35:00|13344.7|13342.5|13346.5|13344.8|13348.1|13346.2|13339|13337.2|1512
1659483600000|2022-08-02 23:40:00|13346.6|13343.6|13335.8|13333.6|13346.7|13343.6|13329.1|13327.4|1533
1659483900000|2022-08-02 23:45:00|13335.4|13333.9|13344.7|13342.7|13344.9|13343.4|13334.5|13332.3|1266
1659484200000|2022-08-02 23:50:00|13344.4|13342.5|13333.5|13332|13344.6|13342.9|13332.6|13330.9|1343
1659484500000|2022-08-02 23:55:00|13333.6|13331.9|13335.5|13333.9|13341.3|13339.7|13330.9|13329.1|1188
1659484800000|2022-08-03 00:00:00|13334.6|13333.7|13337.5|13335.7|13345.1|13343.9|13327.4|13326.1|1946
1659485100000|2022-08-03 00:05:00|13338.4|13336.5|13345.3|13343.6|13346.1|13344.7|13335.2|13333.5|1928
1659485400000|2022-08-03 00:10:00|13345.4|13343.3|13350.2|13349.2|13350.3|13349.3|13338.4|13337|1356
1659485700000|2022-08-03 00:15:00|13350.3|13349.3|13369.5|13367.2|13369.6|13367.6|13344|13342.6|1355
1659486000000|2022-08-03 00:20:00|13369.3|13367.1|13390.3|13388.1|13390.3|13388.1|13367.9|13366|2178
1659486300000|2022-08-03 00:25:00|13390.1|13388.4|13381.3|13379.3|13391.5|13389.4|13378.2|13376.4|1861
1659486600000|2022-08-03 00:30:00|13381.2|13379.2|13376.7|13373.8|13383.8|13382|13372.5|13370.4|1749
1659486900000|2022-08-03 00:35:00|13376.1|13374|13365.9|13363.7|13376.4|13374|13363.8|13361.8|1773
1659487200000|2022-08-03 00:40:00|13365.8|13363.9|13363.9|13362.1|13371.2|13369.5|13360.8|13359.2|1958
1659487500000|2022-08-03 00:45:00|13364|13362.2|13369.7|13368|13374.8|13373.4|13362.7|13361.3|1437
1659487800000|2022-08-03 00:50:00|13370.8|13369.1|13371|13368.3|13381.2|13379.8|13368.9|13367.1|1719
1659488100000|2022-08-03 00:55:00|13370.8|13368.2|13380.6|13378.8|13384.6|13383.6|13363.4|13360.8|1674
1659488400000|2022-08-03 01:00:00|13380.5|13378.9|13372.3|13370.2|13386.1|13384.5|13367.6|13366.5|1766
1659488700000|2022-08-03 01:05:00|13372.2|13370.4|13376.6|13375.6|13384.9|13383.3|13371.6|13370.2|1789
1659489000000|2022-08-03 01:10:00|13376.8|13375.2|13348.8|13347.2|13378.2|13377|13343|13339.7|1825
1659489300000|2022-08-03 01:15:00|13348.5|13347.5|13365.4|13363.6|13367|13365.2|13348.5|13347.1|2179
1659489600000|2022-08-03 01:20:00|13365.5|13363.9|13353.2|13351.4|13365.5|13364.1|13349|13347.4|1807
1659489900000|2022-08-03 01:25:00|13353.3|13351|13349.2|13347.3|13353.3|13351|13345.1|13343.5|1672
1659490200000|2022-08-03 01:30:00|13349.4|13347.8|13363|13361.4|13366.4|13365|13349.4|13347.8|1763
1659490500000|2022-08-03 01:35:00|13363.1|13361.6|13369.4|13367.9|13369.6|13368.3|13360.3|13358.7|1334
1659490800000|2022-08-03 01:40:00|13369.1|13368.1|13367.5|13365.8|13371.6|13370.3|13364.2|13362.8|1417
1659491100000|2022-08-03 01:45:00|13367.6|13365.7|13371.2|13369.5|13373.1|13371.8|13366.1|13364.6|1568
1659491400000|2022-08-03 01:50:00|13371.3|13369.4|13367.5|13365.9|13378.4|13377|13367.1|13365.7|1492
1659491700000|2022-08-03 01:55:00|13367.4|13365.8|13362.8|13361.8|13369.6|13368.1|13361.6|13360.3|1211
1659492000000|2022-08-03 02:00:00|13362.9|13361.9|13363.3|13361.8|13364.9|13363.6|13359.1|13357.7|1174
1659492300000|2022-08-03 02:05:00|13362.9|13361.9|13367.5|13365.8|13367.6|13366.2|13361.7|13359.8|1099
1659492600000|2022-08-03 02:10:00|13367.4|13365.9|13365.6|13364|13367.6|13365.9|13359.3|13356.8|946
1659492900000|2022-08-03 02:15:00|13365.3|13364.1|13356.5|13354.9|13365.7|13364.4|13355.1|13353.8|1211
1659493200000|2022-08-03 02:20:00|13356.3|13355.3|13353.4|13351.7|13357.8|13356.4|13351.6|13350.2|1183
1659493500000|2022-08-03 02:25:00|13353.5|13351.8|13355.4|13353.9|13361.3|13360|13353|13351.5|1214
1659493800000|2022-08-03 02:30:00|13355.5|13353.8|13352.8|13351.8|13356.3|13355|13351.1|13349.5|1115
1659494100000|2022-08-03 02:35:00|13352.9|13351.9|13345.1|13344.1|13353.6|13352.3|13344.8|13343.6|1326
1659494400000|2022-08-03 02:40:00|13345.5|13343.9|13337|13335.3|13347.3|13345.8|13335.9|13334.5|1301
1659494700000|2022-08-03 02:45:00|13337.2|13335.5|13326.3|13324.8|13337.5|13335.8|13319.4|13317.7|1879
1659495000000|2022-08-03 02:50:00|13326.4|13324.7|13309.5|13307.8|13327.4|13326|13303.6|13302.1|1801
1659495300000|2022-08-03 02:55:00|13309.3|13307.7|13314.8|13313.2|13321.4|13319.9|13305.2|13303.4|1768
1659495600000|2022-08-03 03:00:00|13315.1|13313.1|13316.3|13314.5|13323.2|13321.2|13310.3|13308.5|1434
1659495900000|2022-08-03 03:05:00|13316.2|13314.6|13314.9|13313.3|13318.6|13317.1|13311.6|13309.8|1027
1659496200000|2022-08-03 03:10:00|13314.5|13313.5|13299.8|13297.8|13314.7|13313.5|13296.5|13294.4|1379
1659496500000|2022-08-03 03:15:00|13299.7|13298.1|13302.7|13300.8|13304.3|13302.2|13290.1|13288.7|1893
1659496800000|2022-08-03 03:20:00|13302.8|13300.9|13301.3|13299.4|13303|13301.2|13294.6|13293.2|1509
1659497100000|2022-08-03 03:25:00|13301.2|13299.3|13306.3|13305.3|13310.6|13309.5|13297.3|13295.7|1553
1659497400000|2022-08-03 03:30:00|13306.6|13305.1|13301.8|13300.8|13308.7|13307.5|13295.6|13294.4|1339
1659497700000|2022-08-03 03:35:00|13301.7|13300.7|13301.5|13299.9|13303.4|13302.3|13297.9|13296.6|963
1659498000000|2022-08-03 03:40:00|13301.2|13300.2|13297.3|13296.3|13302.9|13301.3|13295|13293.5|1026
1659498300000|2022-08-03 03:45:00|13297.6|13296.1|13293.7|13292.7|13298.6|13297|13286.5|13285.1|1178
1659498600000|2022-08-03 03:50:00|13294|13292.5|13278.4|13276.6|13299.5|13298.3|13277.2|13275.4|1201
1659498900000|2022-08-03 03:55:00|13278.5|13276.7|13262.2|13259.5|13283.2|13281.1|13256.3|13254.3|2028
1659499200000|2022-08-03 04:00:00|13262.1|13259.6|13246.9|13245.9|13263.2|13261.3|13229.6|13227.6|2193
1659499500000|2022-08-03 04:05:00|13247.6|13245.7|13256|13254|13258.6|13257|13245.1|13243.3|1944
1659499800000|2022-08-03 04:10:00|13255.9|13254.1|13246.5|13244.8|13262.5|13261.1|13238.1|13236|1735
1659500100000|2022-08-03 04:15:00|13246.6|13244.9|13256.2|13254.2|13259.9|13258.2|13246.5|13244.6|1377
1659500400000|2022-08-03 04:20:00|13256.1|13254.3|13246.5|13244.8|13257.1|13255.9|13244|13242.9|1570
1659500700000|2022-08-03 04:25:00|13246.4|13244.7|13248.5|13246.8|13252.1|13250.5|13242.7|13241.2|1376
1659501000000|2022-08-03 04:30:00|13248.1|13246.9|13253.3|13251.4|13254.1|13252.3|13231.1|13229.3|1739
1659501300000|2022-08-03 04:35:00|13252.2|13250.7|13253.7|13252.2|13257.8|13256.5|13249.5|13248.2|1266
1659501600000|2022-08-03 04:40:00|13253.5|13252.5|13265.2|13264.2|13265.7|13264.3|13253.1|13251.8|1704
1659501900000|2022-08-03 04:45:00|13265.1|13264.1|13274.9|13273.9|13275.6|13274.3|13262.1|13260.9|1369
1659502200000|2022-08-03 04:50:00|13275.3|13273.7|13278.4|13277.4|13283.6|13281.9|13271.8|13270.5|1421
1659502500000|2022-08-03 04:55:00|13278.7|13277.1|13272.9|13271.3|13279|13277.5|13268|13266.3|1126
1659502800000|2022-08-03 05:00:00|13272.8|13271.6|13291.3|13289.6|13294.3|13293|13270.7|13269.4|1372
1659503100000|2022-08-03 05:05:00|13291.4|13289.5|13286.1|13285.1|13291.4|13289.9|13284.3|13283|1184
1659503400000|2022-08-03 05:10:00|13286.4|13284.8|13289.9|13288.9|13292.1|13290.8|13286|13284.7|999
1659503700000|2022-08-03 05:15:00|13290|13289|13283|13281.4|13296|13295.1|13281.8|13280.8|1038
1659504000000|2022-08-03 05:20:00|13282.9|13281.3|13290.3|13289.3|13291.8|13290.8|13282.6|13281.3|941
1659504300000|2022-08-03 05:25:00|13290.4|13289.4|13305|13303.4|13307|13305.8|13290.1|13289.2|1055
1659504600000|2022-08-03 05:30:00|13305.2|13303.5|13302.5|13300.9|13308.1|13306.5|13297.5|13296.2|1359
1659504900000|2022-08-03 05:35:00|13302.3|13300.8|13301.1|13300.1|13310.2|13308.9|13297.7|13296.3|1392
1659505200000|2022-08-03 05:40:00|13301.5|13300|13302.8|13301.8|13306.9|13305.5|13301.2|13299.7|990
1659505500000|2022-08-03 05:45:00|13302.7|13301.7|13306.1|13304.4|13308.2|13306.9|13299.2|13297.9|1438
1659505800000|2022-08-03 05:50:00|13306.2|13304.3|13314|13313|13315.3|13314.3|13306|13304.3|1348
1659506100000|2022-08-03 05:55:00|13314.5|13312.9|13323.7|13321.7|13324.8|13323.1|13314.3|13312.8|1549
1659506400000|2022-08-03 06:00:00|13323.6|13322|13339.9|13338.3|13342.7|13341|13318.6|13317.2|1902
1659506700000|2022-08-03 06:05:00|13339.6|13338.6|13337.2|13335.5|13342|13340.8|13331.2|13330.1|1720
1659507000000|2022-08-03 06:10:00|13337.3|13335.4|13328.2|13327.2|13337.3|13335.8|13324.7|13323.4|1660
1659507300000|2022-08-03 06:15:00|13328.5|13327|13325.6|13324.6|13335.9|13334.8|13325.5|13324.3|1257
1659507600000|2022-08-03 06:20:00|13325.9|13324.3|13324|13323|13325.9|13324.6|13318.5|13317.5|1628
1659507900000|2022-08-03 06:25:00|13324.4|13322.7|13317.7|13316.7|13325.5|13324.1|13307.2|13305.2|1671
1659508200000|2022-08-03 06:30:00|13317.8|13316.8|13326.1|13325.1|13328.1|13326.8|13317.6|13316.3|1464
1659508500000|2022-08-03 06:35:00|13326|13325|13328.8|13327.8|13329.3|13328.2|13323|13321.7|1121
1659508800000|2022-08-03 06:40:00|13328.9|13327.9|13324.8|13323.8|13333.3|13332.1|13322.1|13320.9|1216
1659509100000|2022-08-03 06:45:00|13325.2|13323.6|13314.7|13313.7|13325.3|13324|13310.9|13310.1|1570
1659509400000|2022-08-03 06:50:00|13315|13314|13319.1|13317.5|13320.9|13319.7|13309|13308|1286
1659509700000|2022-08-03 06:55:00|13318.8|13317.8|13315.5|13314.5|13323.8|13322.8|13314.5|13313.4|1110
1659510000000|2022-08-03 07:00:00|13315.4|13314.4|13292.1|13290.6|13315.7|13314.4|13290.4|13288.5|1994
1659510300000|2022-08-03 07:05:00|13291.9|13290.9|13306.7|13305.7|13308.4|13307.2|13291.2|13290.2|1528
1659510600000|2022-08-03 07:10:00|13306.6|13305.6|13306|13304.4|13315.8|13314.4|13301.7|13300.5|1535
1659510900000|2022-08-03 07:15:00|13305.6|13304.6|13319.2|13318.2|13320.6|13319.1|13305.5|13304.3|1358
1659511200000|2022-08-03 07:20:00|13319.4|13318.4|13319.2|13318.2|13328.4|13327.4|13317.3|13316.3|1766
1659511500000|2022-08-03 07:25:00|13319.3|13318.3|13328|13325.9|13329.8|13328.4|13313.1|13311|1990
1659511800000|2022-08-03 07:30:00|13327.2|13326.2|13320.5|13319.5|13331.8|13330.1|13318.4|13317|1763
1659512100000|2022-08-03 07:35:00|13320.7|13319.1|13316.7|13315.7|13328|13327|13315.8|13314.3|1353
1659512400000|2022-08-03 07:40:00|13316.9|13315.9|13314.9|13313.9|13317.8|13316.5|13307.4|13305.9|1818
1659512700000|2022-08-03 07:45:00|13314.8|13314.1|13323.9|13322.2|13326.4|13325.1|13314|13313.1|1277
1659513000000|2022-08-03 07:50:00|13323.6|13322.3|13321.5|13320.5|13333.9|13332.9|13321.4|13320.1|1221
1659513300000|2022-08-03 07:55:00|13321.6|13320.6|13322.5|13321.5|13329.7|13328.6|13321.2|13320.2|1227
1659513600000|2022-08-03 08:00:00|13322.4|13321.4|13315.5|13314.5|13329.6|13328.4|13315.1|13314|1378
1659513900000|2022-08-03 08:05:00|13315.3|13314.3|13316.9|13315.9|13319|13317.8|13311.1|13309.9|1217
1659514200000|2022-08-03 08:10:00|13316.8|13315.8|13320.1|13319.1|13324|13323|13313.8|13312.7|1008
1659514500000|2022-08-03 08:15:00|13319.8|13318.8|13320.2|13319.2|13327.8|13326.8|13318.8|13318.1|945
1659514800000|2022-08-03 08:20:00|13320|13319|13319.2|13318.2|13322.4|13321.1|13317.3|13316.1|1023
1659515100000|2022-08-03 08:25:00|13319.6|13318.6|13314.6|13313.6|13322.1|13320.9|13311.5|13310.5|918
1659515400000|2022-08-03 08:30:00|13314.5|13313.5|13317.6|13316.6|13318.8|13317.8|13312|13310.8|883
1659515700000|2022-08-03 08:35:00|13317|13316.3|13321.6|13320.6|13324.1|13322.9|13313.1|13312.2|931
1659516000000|2022-08-03 08:40:00|13321.3|13320.4|13329.5|13328.5|13329.9|13328.9|13320.3|13319|1165
1659516300000|2022-08-03 08:45:00|13329.4|13328.4|13323.8|13323.1|13330.5|13329.3|13318.6|13317.3|968
1659516600000|2022-08-03 08:50:00|13323.9|13323.2|13322.2|13321.2|13328.6|13327.7|13315.7|13314.4|1090
1659516900000|2022-08-03 08:55:00|13322.1|13321.1|13320.9|13319.9|13323.9|13322.6|13319.4|13318.5|836
1659517200000|2022-08-03 09:00:00|13321|13320|13317.7|13316.7|13325.3|13323.9|13314.9|13313.8|1042
1659517500000|2022-08-03 09:05:00|13317.6|13316.6|13316.1|13315.1|13321.6|13320.6|13313.1|13312|993
1659517800000|2022-08-03 09:10:00|13316|13315|13310.5|13309.5|13316.8|13315.4|13304.2|13303.1|1103
1659518100000|2022-08-03 09:15:00|13310.8|13309.3|13314.9|13313.9|13316.7|13315.5|13310.6|13309.3|1062
1659518400000|2022-08-03 09:20:00|13315|13314|13307.9|13306.9|13316.1|13315.1|13307.8|13306.6|1010
1659518700000|2022-08-03 09:25:00|13307.8|13306.8|13299.2|13297.6|13311.9|13310.9|13296.3|13295.2|1269
1659519000000|2022-08-03 09:30:00|13298.8|13297.8|13306|13305|13306.1|13305.3|13296.4|13295|1010
1659519300000|2022-08-03 09:35:00|13306.1|13305.1|13312.7|13311.2|13316.2|13315.2|13305.2|13304.2|1102
1659519600000|2022-08-03 09:40:00|13312.4|13311.4|13316.8|13315.8|13319|13317.6|13310|13308.7|893
1659519900000|2022-08-03 09:45:00|13316.9|13315.9|13313.2|13312.2|13317.6|13316.7|13312.5|13311.5|664
1659520200000|2022-08-03 09:50:00|13313.3|13312.3|13316.7|13315.7|13317.1|13315.8|13308.5|13307.4|829
1659520500000|2022-08-03 09:55:00|13316.6|13315.6|13316.7|13315.2|13319.7|13318.5|13312.8|13311.8|791
1659520800000|2022-08-03 10:00:00|13316.6|13315.1|13312.1|13311.1|13318|13316.6|13312.1|13310.8|946
1659521100000|2022-08-03 10:05:00|13312.2|13311.2|13314.9|13313.9|13318|13316.7|13312.1|13311.1|968
1659521400000|2022-08-03 10:10:00|13314.8|13313.8|13312.2|13311.2|13316.1|13315|13309.4|13308.4|908
1659521700000|2022-08-03 10:15:00|13312.3|13311.3|13337.7|13335.9|13340|13338.8|13311.1|13310.1|1400
1659522000000|2022-08-03 10:20:00|13336.9|13335.1|13345|13343.5|13345.8|13344|13334.8|13333.3|1968
1659522300000|2022-08-03 10:25:00|13345.1|13343.6|13348.2|13346.3|13354.2|13353.1|13343.1|13341.5|1537
1659522600000|2022-08-03 10:30:00|13347.7|13346.7|13343.4|13341.8|13351|13350|13341.9|13340.8|1365
1659522900000|2022-08-03 10:35:00|13343.6|13341.7|13343.1|13342.1|13345.9|13345|13340.1|13339|880
1659523200000|2022-08-03 10:40:00|13343|13342|13331.8|13330.8|13344.7|13343.6|13330.8|13329.2|1226
1659523500000|2022-08-03 10:45:00|13331.7|13330.7|13336.2|13335.2|13336.5|13335.4|13322.5|13321.5|1052
1659523800000|2022-08-03 10:50:00|13336.3|13335.3|13335.3|13334.3|13340.9|13339.6|13332.9|13331.7|1061
1659524100000|2022-08-03 10:55:00|13335.2|13334.2|13337.4|13335.7|13339.7|13338.7|13333|13332|870
1659524400000|2022-08-03 11:00:00|13337|13336|13330.3|13328.7|13337.2|13336.2|13327.3|13325.9|1148
1659524700000|2022-08-03 11:05:00|13330|13329|13326.3|13325.3|13333.6|13332.6|13325.9|13325.2|700
1659525000000|2022-08-03 11:10:00|13326.5|13325.5|13329.8|13328.8|13333.6|13332.6|13325.9|13325.1|799
1659525300000|2022-08-03 11:15:00|13330.1|13329.1|13326.9|13325.9|13330.4|13329.5|13323.1|13321.9|906
1659525600000|2022-08-03 11:20:00|13327|13326.3|13321.6|13320.6|13331.4|13330.4|13319.9|13318.6|1203
1659525900000|2022-08-03 11:25:00|13322.1|13320.4|13316.4|13315.4|13324.5|13323.5|13316|13314.6|1264
1659526200000|2022-08-03 11:30:00|13316.3|13315.3|13328.1|13327.1|13330.1|13328.6|13314.3|13313.2|1099
1659526500000|2022-08-03 11:35:00|13328.2|13327.2|13330.9|13329.9|13333.1|13331.7|13327|13325.7|817
1659526800000|2022-08-03 11:40:00|13330.8|13329.8|13331.7|13329.8|13332.8|13331.8|13325.1|13323.7|1032
1659527100000|2022-08-03 11:45:00|13331.5|13330|13336.8|13335.8|13340.3|13338.9|13329.8|13328.4|1133
1659527400000|2022-08-03 11:50:00|13336.9|13335.9|13341.7|13340.7|13345.1|13344.1|13336.9|13335.9|986
1659527700000|2022-08-03 11:55:00|13341.6|13340.6|13347.7|13346.7|13347.7|13346.7|13336|13334.7|956
1659528000000|2022-08-03 12:00:00|13347|13346|13355.7|13354.7|13360.3|13359|13345.8|13344.8|1460
1659528300000|2022-08-03 12:05:00|13355.6|13354.6|13356.3|13355.3|13365.9|13364.9|13351.1|13350.1|1334
1659528600000|2022-08-03 12:10:00|13356.2|13355.2|13359.5|13358.5|13360.2|13359.2|13353.3|13352.3|1088
1659528900000|2022-08-03 12:15:00|13359.4|13358.4|13354.3|13353.3|13368|13366.9|13351.6|13350.4|1245
1659529200000|2022-08-03 12:20:00|13354.2|13353.2|13357.5|13356.5|13360|13359|13346.2|13345.2|1296
1659529500000|2022-08-03 12:25:00|13357.6|13356.6|13363.3|13362.3|13363.3|13362.3|13351.8|13350.8|1056
1659529800000|2022-08-03 12:30:00|13363.6|13362.6|13362.6|13361.6|13365.5|13364.5|13352.6|13351.6|1226
1659530100000|2022-08-03 12:35:00|13362.5|13361.5|13369.9|13368.9|13370.7|13370|13361.5|13360.2|1160
1659530400000|2022-08-03 12:40:00|13369.8|13368.8|13366|13365|13369.9|13368.9|13359.1|13358.1|1328
1659530700000|2022-08-03 12:45:00|13365.8|13364.8|13366.2|13365.2|13370.6|13369.7|13361.6|13360.5|1090
1659531000000|2022-08-03 12:50:00|13366|13365|13367.2|13366.5|13370.6|13369.6|13363.3|13362.3|1111
1659531300000|2022-08-03 12:55:00|13367.1|13366.4|13358.7|13357.1|13368.8|13367.7|13358.1|13357.1|1217
1659531600000|2022-08-03 13:00:00|13358.6|13357.7|13359.7|13358.7|13365.6|13364.5|13356.4|13355.4|1146
1659531900000|2022-08-03 13:05:00|13359.8|13358.8|13346.6|13345.6|13361.8|13360.8|13346.6|13345.6|1407
1659532200000|2022-08-03 13:10:00|13346.7|13345.7|13358.6|13357.6|13359|13358|13346.7|13345.7|1132
1659532500000|2022-08-03 13:15:00|13358.7|13357.7|13355.8|13354.8|13361.5|13360.5|13353.6|13352.6|1265
1659532800000|2022-08-03 13:20:00|13355.7|13354.7|13365.5|13364.5|13367.6|13366.3|13355.3|13354|1460
1659533100000|2022-08-03 13:25:00|13365.6|13364.6|13364.2|13362.4|13369.4|13368.7|13361.9|13360.4|1087
1659533400000|2022-08-03 13:30:00|13364.3|13362.3|13366|13364.5|13367.1|13366|13357.7|13356.9|1249
1659533700000|2022-08-03 13:35:00|13365.9|13364.4|13362.1|13361.1|13366.2|13365.5|13358.7|13357.7|1216
1659534000000|2022-08-03 13:40:00|13362.2|13361.2|13366.4|13365.4|13370.6|13369.6|13360.9|13359.9|1315
1659534300000|2022-08-03 13:45:00|13366.3|13365.3|13360.9|13359.9|13370.9|13369.9|13358.5|13357.8|1117
1659534600000|2022-08-03 13:50:00|13360.8|13359.8|13360.1|13359.1|13362.4|13361.5|13355.5|13354.5|1199
1659534900000|2022-08-03 13:55:00|13360|13359|13358.1|13356.2|13362.4|13361.2|13352.8|13351.8|1293
1659535200000|2022-08-03 14:00:00|13358.9|13357.2|13406.6|13404.8|13422.3|13421.1|13358.9|13357.2|2550
1659535500000|2022-08-03 14:05:00|13406.7|13403.4|13437.5|13435.9|13438.3|13436.9|13402.6|13401.1|2332
1659535800000|2022-08-03 14:10:00|13437.6|13436|13436.2|13434.5|13441|13439.6|13431|13429.9|2379
1659536100000|2022-08-03 14:15:00|13436.3|13434.8|13446.3|13445.3|13455.8|13454.6|13435.9|13434.6|2377
1659536400000|2022-08-03 14:20:00|13446.8|13445|13430.9|13429.3|13451.3|13449.3|13429.6|13427.8|2288
1659536700000|2022-08-03 14:25:00|13430.5|13429.5|13424.4|13423.4|13439.5|13438.4|13422.2|13421.2|1934
1659537000000|2022-08-03 14:30:00|13425|13423|13434.3|13432.6|13440|13438.5|13421|13419.6|2018
1659537300000|2022-08-03 14:35:00|13433.7|13432.7|13418.3|13416.5|13441.6|13440.1|13413.1|13411.7|2290
1659537600000|2022-08-03 14:40:00|13418.4|13416.4|13431.6|13430.6|13434.7|13433.1|13418.2|13416.3|2066
1659537900000|2022-08-03 14:45:00|13431.9|13430.2|13425.8|13424.2|13439.5|13438.3|13423.3|13421.8|2104
1659538200000|2022-08-03 14:50:00|13425.7|13424.4|13437.9|13436.9|13439.4|13438.1|13425.2|13424|2115
1659538500000|2022-08-03 14:55:00|13438.2|13436.5|13438.6|13437.6|13444.8|13443.5|13434.9|13433.5|1905
1659538800000|2022-08-03 15:00:00|13438.8|13437.8|13430.9|13429.9|13440.8|13439.8|13426.2|13425|1675
1659539100000|2022-08-03 15:05:00|13430.5|13429.5|13430.2|13429.2|13438.9|13437.5|13426.4|13425.2|1252
1659539400000|2022-08-03 15:10:00|13430.4|13429.4|13431.1|13430.1|13436.3|13434.9|13425.4|13424.4|1240
1659539700000|2022-08-03 15:15:00|13431.5|13430.5|13432|13431|13433.3|13432.3|13424.3|13423.6|1294
1659540000000|2022-08-03 15:20:00|13432.1|13431.1|13428.7|13427.1|13436.8|13435.7|13423.2|13422.1|1332
1659540300000|2022-08-03 15:25:00|13428.5|13427.5|13425.9|13424.9|13430.5|13429.6|13419.7|13418.7|1090
1659540600000|2022-08-03 15:30:00|13426|13425|13421.3|13420.3|13426|13425|13420.9|13419.4|1394
1659540900000|2022-08-03 15:35:00|13421.2|13420.2|13420.2|13419.2|13424.2|13422.9|13418.2|13417.2|1120
1659541200000|2022-08-03 15:40:00|13420.3|13419.3|13424.1|13423.1|13425.5|13424.7|13416.5|13415.1|1097
1659541500000|2022-08-03 15:45:00|13424|13423|13425|13423.5|13425.7|13424.6|13419.2|13418|1229
1659541800000|2022-08-03 15:50:00|13424.7|13423.7|13422.2|13421.2|13425.2|13424.5|13420.7|13419.7|758
1659542100000|2022-08-03 15:55:00|13422.3|13421.3|13421.1|13420.1|13425.3|13424.3|13420.7|13419.9|659
1659542400000|2022-08-03 16:00:00|13420.8|13419.8|13405|13403|13421.5|13420.5|13404.3|13402.6|850
1659542700000|2022-08-03 16:05:00|13403.7|13402.7|13394.5|13393.5|13407.5|13406.2|13391.6|13390.6|1741
1659543000000|2022-08-03 16:10:00|13394.8|13393.3|13386|13385|13400|13399|13381.7|13380.5|1363
1659543300000|2022-08-03 16:15:00|13386.1|13385.1|13389.2|13388.2|13391.8|13390.8|13384.6|13383.3|1098
1659543600000|2022-08-03 16:20:00|13389.1|13388.1|13381.4|13380.4|13389.4|13388.2|13376.5|13375.5|1169
1659543900000|2022-08-03 16:25:00|13382.6|13381.6|13391.4|13390.4|13392.1|13390.8|13382.6|13381.6|930
1659544200000|2022-08-03 16:30:00|13391.5|13390.5|13392.6|13391.6|13394.5|13393.7|13390.1|13389.1|820
1659544500000|2022-08-03 16:35:00|13392.5|13391.5|13402.2|13401.2|13402.9|13401.8|13392|13391|957
1659544800000|2022-08-03 16:40:00|13402|13401|13404.5|13403.5|13405.9|13404.5|13400.5|13399.4|1004
1659545100000|2022-08-03 16:45:00|13404.6|13403.6|13410|13409|13410.4|13409.2|13404.2|13403.1|798
1659545400000|2022-08-03 16:50:00|13409.9|13408.9|13413.8|13412.8|13414.1|13413|13407.1|13406.1|562
1659545700000|2022-08-03 16:55:00|13413.9|13412.9|13413|13412|13413.9|13412.9|13407.7|13406.5|821
1659546000000|2022-08-03 17:00:00|13412.9|13411.9|13413.6|13412|13413.9|13412.8|13406.1|13405|887
1659546300000|2022-08-03 17:05:00|13413.7|13412.1|13416.9|13415.9|13417.1|13416.1|13411.2|13410.4|791
1659546600000|2022-08-03 17:10:00|13416.8|13415.8|13410.7|13409.7|13417|13416|13409.9|13408.8|650
1659546900000|2022-08-03 17:15:00|13410.8|13409.8|13412.7|13411.1|13415.2|13413.8|13410.3|13409.3|852
1659547200000|2022-08-03 17:20:00|13412.4|13411.4|13414.7|13413.7|13414.7|13413.8|13408.8|13407.7|872
1659547500000|2022-08-03 17:25:00|13414.8|13413.8|13414|13412.2|13416.8|13415.6|13412.1|13411.2|727
1659547800000|2022-08-03 17:30:00|13413.8|13412.1|13410.8|13409.3|13414|13412.4|13406.5|13405.1|1181
1659548100000|2022-08-03 17:35:00|13410.6|13409.6|13407.3|13405.7|13410.9|13409.6|13405.9|13404.4|1004
1659548400000|2022-08-03 17:40:00|13407|13405.6|13408.2|13407.2|13408.3|13407.3|13404|13402.9|842
1659548700000|2022-08-03 17:45:00|13408.1|13407.1|13405.9|13404.9|13409.2|13408.1|13405.1|13403.9|707
1659549000000|2022-08-03 17:50:00|13406|13405|13407.4|13406.4|13409.3|13408.1|13404.7|13403.5|898
1659549300000|2022-08-03 17:55:00|13407.3|13406.3|13403.5|13402.5|13408|13407|13402.4|13401.4|619
1659549600000|2022-08-03 18:00:00|13403.4|13402.4|13404.7|13403.2|13405|13403.6|13400|13398.9|1004
1659549900000|2022-08-03 18:05:00|13404.4|13403.4|13411.7|13410.7|13411.9|13410.9|13403.3|13402.3|520
1659550200000|2022-08-03 18:10:00|13411.6|13410.6|13409.2|13408.2|13411.8|13410.8|13406.5|13405.5|589
1659550500000|2022-08-03 18:15:00|13409.3|13408.3|13412.6|13411.6|13413.9|13413.1|13408.9|13408.1|536
1659550800000|2022-08-03 18:20:00|13412.5|13411.5|13412.9|13411.9|13415.6|13414.9|13412.1|13411.1|688
1659551100000|2022-08-03 18:25:00|13413.2|13411.5|13411.8|13410.8|13414|13412.9|13411.5|13410.4|602
1659551400000|2022-08-03 18:30:00|13412.1|13410.5|13412.6|13411|13412.9|13411.6|13409.1|13407.8|934
1659551700000|2022-08-03 18:35:00|13412.3|13411.3|13416|13415|13417.6|13416|13411.9|13410.8|950
1659552000000|2022-08-03 18:40:00|13415.9|13414.9|13417.2|13415.7|13419.4|13418.1|13415.5|13414.2|845
1659552300000|2022-08-03 18:45:00|13417.4|13415.5|13411|13410|13419.4|13417.9|13409.3|13407.9|804
1659552600000|2022-08-03 18:50:00|13411.1|13409.3|13415.8|13414.8|13417.6|13416|13408.8|13407.4|893
1659552900000|2022-08-03 18:55:00|13415.2|13414.2|13411.9|13410.9|13417.5|13416.5|13411.5|13410.2|1097
1659553200000|2022-08-03 19:00:00|13411.8|13410.8|13412.4|13411.4|13413.6|13412.6|13409.4|13408.1|1008
1659553500000|2022-08-03 19:05:00|13412.3|13411.3|13414.2|13413.2|13417.6|13416.1|13409.7|13408.2|1023
1659553800000|2022-08-03 19:10:00|13414.6|13412.9|13412.7|13411.7|13419.1|13417.8|13412.6|13411.6|841
1659554100000|2022-08-03 19:15:00|13412.8|13411.8|13407.2|13406.2|13413.9|13412.8|13405.1|13403.7|1048
1659554400000|2022-08-03 19:20:00|13407.1|13406.1|13407.1|13406.1|13407.5|13406.2|13404|13402.5|991
1659554700000|2022-08-03 19:25:00|13407|13406|13404.1|13403.1|13408.1|13407.1|13403.2|13402.2|815
1659555000000|2022-08-03 19:30:00|13404|13403|13404.5|13403.5|13408.1|13406.8|13404|13402.6|512
1659555300000|2022-08-03 19:35:00|13404.6|13403.6|13401.3|13400.3|13405.6|13404.7|13400.7|13399.5|485
1659555600000|2022-08-03 19:40:00|13401.1|13400.1|13394.4|13393.4|13401.5|13400.2|13392.2|13391.1|1054
1659555900000|2022-08-03 19:45:00|13394.6|13393.6|13397.1|13396.1|13398.1|13397.1|13394.2|13393|696
1659556200000|2022-08-03 19:50:00|13397.3|13396.3|13395|13394|13398.9|13398.1|13394.2|13392.9|805
1659556500000|2022-08-03 19:55:00|13394.9|13393.9|13395.3|13394.3|13398.3|13396.9|13393.6|13392.3|938
1659556800000|2022-08-03 20:00:00|13395.1|13394.1|13391.2|13390.2|13396.7|13395.2|13390.4|13389.2|1136
1659557100000|2022-08-03 20:05:00|13391.5|13390|13392.8|13390.9|13393.4|13392.2|13389.9|13388.6|593
1659557400000|2022-08-03 20:10:00|13392.7|13391.2|13391.4|13389.8|13393.5|13392.4|13389.8|13388.4|630
1659557700000|2022-08-03 20:15:00|13391.5|13389.9|13392.4|13391.4|13393.9|13392.9|13390.9|13389.6|565
1659558000000|2022-08-03 20:20:00|13392.5|13391.5|13392.3|13391.6|13393.9|13392.7|13390|13388.9|448
1659558300000|2022-08-03 20:25:00|13392.2|13391.3|13388.4|13387.4|13392.7|13391.3|13386.4|13385.1|493
1659558600000|2022-08-03 20:30:00|13388.6|13387.1|13389|13388|13390.3|13389.1|13386.9|13385.5|494
1659558900000|2022-08-03 20:35:00|13389.1|13388.1|13389|13388|13391.2|13390.1|13388.7|13387.5|340
1659559200000|2022-08-03 20:40:00|13389.1|13388.1|13387.7|13386.1|13392|13391|13387.1|13385.7|480
1659559500000|2022-08-03 20:45:00|13387.4|13386.4|13389.5|13388.5|13390.4|13389|13386.2|13384.3|599
1659559800000|2022-08-03 20:50:00|13389.4|13388.4|13389|13387.3|13390.5|13388.9|13388.4|13386.7|822
1659560100000|2022-08-03 20:55:00|13389.4|13386.7|13386.9|13384.4|13393|13387.6|13386.2|13382.8|688
1659560400000|2022-08-03 21:00:00|13386.8|13384.3|13387.5|13384.3|13388|13384.5|13386.8|13384.1|34
1659560700000|2022-08-03 21:05:00|13387.4|13384.7|13386.3|13383.5|13398.1|13392.1|13386.2|13382.7|764
1659561000000|2022-08-03 21:10:00|13386.8|13383.6|13386.3|13380.3|13387.5|13383.7|13383.6|13377.6|1541
1659561300000|2022-08-03 21:15:00|13386.2|13380.2|13389.1|13383.1|13389.2|13383.2|13385.3|13379.9|610
1659561600000|2022-08-03 21:20:00|13388.8|13382.8|13386.9|13382.1|13389.4|13383.5|13385.3|13379.3|168
1659561900000|2022-08-03 21:25:00|13387.1|13382|13387.6|13383.7|13388.3|13383.8|13386.6|13381.6|166
1659562200000|2022-08-03 21:30:00|13387.2|13383.6|13386.5|13383.5|13388|13383.9|13386.4|13382|155
1659562500000|2022-08-03 21:35:00|13386.9|13383.4|13387|13381.7|13387.7|13383.8|13385.1|13379.8|693
1659562800000|2022-08-03 21:40:00|13386.9|13382.1|13387.1|13381.1|13387.8|13382.5|13385.7|13380.6|245
1659563100000|2022-08-03 21:45:00|13387.3|13381.4|13386.9|13382.3|13387.8|13383|13385.5|13380.8|247
1659563400000|2022-08-03 21:50:00|13387.1|13382.8|13387.1|13381.9|13387.5|13383.1|13383.8|13380.8|242
1659563700000|2022-08-03 21:55:00|13387|13382.1|13386.7|13380.7|13387.4|13383.1|13385.7|13379.9|259
1659564000000|2022-08-03 22:00:00|13386.9|13380.9|13389.9|13386.7|13390.5|13387|13385.9|13380.5|460
1659564300000|2022-08-03 22:05:00|13389.8|13386.8|13402.2|13398.7|13402.2|13399.1|13387.8|13384.8|623
1659564600000|2022-08-03 22:10:00|13401.6|13399.1|13402.6|13400.1|13405.4|13402.4|13396.9|13393.9|859
1659564900000|2022-08-03 22:15:00|13402.7|13399.8|13400|13398.2|13403.1|13400.1|13397.3|13394.4|663
1659565200000|2022-08-03 22:20:00|13399.9|13398.3|13396.5|13394.7|13400.8|13398.6|13396.3|13393.3|560
1659565500000|2022-08-03 22:25:00|13396.4|13394.6|13393|13390.8|13399|13396.5|13392.4|13390.4|692
1659565800000|2022-08-03 22:30:00|13393.1|13390.7|13395|13392.8|13398.3|13396.1|13393.1|13390.7|561
1659566100000|2022-08-03 22:35:00|13394.9|13392.7|13395.9|13393.5|13396.5|13394.2|13392.9|13390.5|501
1659566400000|2022-08-03 22:40:00|13395.5|13393.4|13394.3|13391.7|13395.8|13393.8|13392.4|13390.1|547
1659566700000|2022-08-03 22:45:00|13393.9|13391.8|13396.1|13394.4|13396.5|13394.5|13392.9|13391|393
1659567000000|2022-08-03 22:50:00|13396.4|13394.2|13395.2|13393.2|13396.7|13394.2|13394|13391.7|444
1659567300000|2022-08-03 22:55:00|13395.1|13393.3|13394.3|13392.3|13396.2|13394.4|13393|13390.6|354
1659567600000|2022-08-03 23:00:00|13394.8|13391.8|13401.4|13399.5|13401.6|13400.1|13394.4|13391.8|682
1659567900000|2022-08-03 23:05:00|13401.3|13399.4|13407.6|13406|13408.2|13406.6|13400.3|13398.8|931
1659568200000|2022-08-03 23:10:00|13407.2|13406.2|13410.3|13408.7|13410.9|13409.3|13404.9|13403.2|1044
1659568500000|2022-08-03 23:15:00|13410.4|13408.6|13406|13405|13410.4|13408.8|13403.6|13402|1020
1659568800000|2022-08-03 23:20:00|13406.1|13405.1|13408.5|13406.7|13409|13407.6|13405.8|13404.6|742
1659569100000|2022-08-03 23:25:00|13408.4|13406.6|13411.6|13410.6|13414.1|13413.1|13408.2|13406.5|854
1659569400000|2022-08-03 23:30:00|13411.9|13410.3|13407.6|13405.7|13411.9|13410.3|13405.7|13404.4|845
1659569700000|2022-08-03 23:35:00|13407.5|13405.8|13406.9|13405.9|13407.6|13405.9|13403|13401.6|983
1659570000000|2022-08-03 23:40:00|13407.2|13405.7|13410.6|13409|13411.5|13410.2|13406.6|13405.3|923
1659570300000|2022-08-03 23:45:00|13410.7|13408.9|13409.9|13408.4|13414.7|13413.5|13409.1|13407.7|851
1659570600000|2022-08-03 23:50:00|13409.8|13408.8|13398.4|13396.2|13411.3|13410.2|13397.8|13395.9|1103
1659570900000|2022-08-03 23:55:00|13398.2|13396.5|13394.2|13392.4|13401.9|13400.6|13390.9|13389.9|1050
1659571200000|2022-08-04 00:00:00|13393.9|13392.5|13372.6|13370.5|13396.4|13395.3|13370.1|13367.3|1840
1659571500000|2022-08-04 00:05:00|13372.5|13370.3|13375.1|13373.1|13382|13380.1|13369.8|13367.5|1738
1659571800000|2022-08-04 00:10:00|13375.7|13373.3|13385.7|13383.8|13387.5|13385.7|13375.1|13373.1|1561
1659572100000|2022-08-04 00:15:00|13385.8|13383.9|13383.2|13381.6|13388.2|13386.2|13378.4|13377.3|1482
1659572400000|2022-08-04 00:20:00|13383|13382|13392.2|13390.3|13393.2|13391.6|13382.8|13381|1317
1659572700000|2022-08-04 00:25:00|13392.4|13390.5|13394.9|13393.1|13397.4|13396.1|13391.6|13390.2|1387
1659573000000|2022-08-04 00:30:00|13394.8|13393.2|13382.4|13380.3|13396.9|13395.4|13380.6|13379|1598
1659573300000|2022-08-04 00:35:00|13382.2|13380.4|13376.1|13374.3|13383.3|13381.8|13373.8|13372.2|1692
1659573600000|2022-08-04 00:40:00|13375.9|13374.1|13375.3|13373.6|13378|13376.7|13369.8|13368.4|1631
1659573900000|2022-08-04 00:45:00|13375|13373.4|13380.6|13378.9|13386.3|13384.9|13373.5|13372|1366
1659574200000|2022-08-04 00:50:00|13380.5|13378.8|13360.2|13358.3|13381|13379.6|13357.2|13355.5|1806
1659574500000|2022-08-04 00:55:00|13360.9|13358.6|13363.1|13361.5|13369|13367.6|13358.6|13357|1704
1659574800000|2022-08-04 01:00:00|13363.8|13362.8|13363.5|13361.5|13367.2|13365.8|13354.6|13352.9|1722
1659575100000|2022-08-04 01:05:00|13363.3|13361.4|13357.8|13356.8|13369.3|13368.3|13357.5|13355.9|1395
1659575400000|2022-08-04 01:10:00|13358.4|13357.3|13353.9|13352.3|13360.8|13359.5|13348|13346.5|1627
1659575700000|2022-08-04 01:15:00|13353.6|13352.4|13352.1|13351.1|13355|13353.7|13342.8|13341.5|1765
1659576000000|2022-08-04 01:20:00|13352.6|13350.9|13361.6|13360.6|13361.8|13360.6|13347.2|13346.2|1136
1659576300000|2022-08-04 01:25:00|13361.7|13360.7|13357.1|13355.5|13365.1|13363.9|13356.7|13355.4|1256
1659576600000|2022-08-04 01:30:00|13356.8|13355.8|13361|13359.4|13361.9|13360.6|13355.8|13354.6|1319
1659576900000|2022-08-04 01:35:00|13360.7|13359.7|13378.3|13377.3|13379.5|13378.3|13360.5|13359.1|1149
1659577200000|2022-08-04 01:40:00|13378.4|13377.4|13375.3|13373.8|13382.5|13381.2|13373.2|13372|1485
1659577500000|2022-08-04 01:45:00|13375.5|13373.9|13375.6|13374.6|13378.8|13377.6|13374.4|13372.8|1234
1659577800000|2022-08-04 01:50:00|13375.7|13374.7|13381.9|13380.9|13382.1|13380.9|13375.6|13374.3|988
1659578100000|2022-08-04 01:55:00|13382|13381|13388.7|13386.9|13392.8|13391.8|13381.4|13380.1|1296
1659578400000|2022-08-04 02:00:00|13389.1|13387|13379.8|13378.1|13389.2|13387.7|13378.6|13377.4|1255
1659578700000|2022-08-04 02:05:00|13379.6|13378|13381.3|13379.7|13381.9|13380.7|13374.2|13373.2|967
1659579000000|2022-08-04 02:10:00|13381.2|13381|13375.6|13373.9|13384.2|13382.8|13374.8|13373.5|1185
1659579300000|2022-08-04 02:15:00|13375.7|13374|13374.1|13372.4|13377.7|13375.8|13371.5|13370|1002
1659579600000|2022-08-04 02:20:00|13374.2|13372.5|13375.5|13374.5|13377.2|13375.7|13373.4|13372.1|675
1659579900000|2022-08-04 02:25:00|13375.9|13374.3|13377|13376|13378.7|13377.6|13373|13372|918
1659580200000|2022-08-04 02:30:00|13376.9|13375.9|13376.1|13374.6|13377.2|13376.1|13369.4|13368.3|989
1659580500000|2022-08-04 02:35:00|13375.9|13374.9|13378.7|13376.8|13379.3|13378.1|13374|13373|1027
1659580800000|2022-08-04 02:40:00|13378.2|13377.2|13373.9|13372.9|13378.8|13377.6|13371.1|13369.6|1017
1659581100000|2022-08-04 02:45:00|13374|13373|13380.7|13378.8|13382.6|13381.5|13374|13373|969
1659581400000|2022-08-04 02:50:00|13380.8|13378.7|13384.1|13383.1|13385.1|13383.6|13379.3|13377.9|800
1659581700000|2022-08-04 02:55:00|13384|13383|13381.7|13380.7|13386.2|13385.1|13380.8|13379.8|670
1659582000000|2022-08-04 03:00:00|13381.8|13380.8|13374.8|13372.9|13381.8|13380.8|13373.8|13372.4|851
1659582300000|2022-08-04 03:05:00|13374.7|13373|13378.1|13376.6|13379.6|13378.1|13372.6|13371.3|913
1659582600000|2022-08-04 03:10:00|13378.3|13376.5|13379.3|13378.3|13382.4|13380.9|13377.6|13376.3|943
1659582900000|2022-08-04 03:15:00|13379.2|13378.2|13382.6|13381.6|13383.3|13382|13378.2|13376.9|809
1659583200000|2022-08-04 03:20:00|13383|13381.2|13380|13379|13385.3|13383.9|13379.9|13378.5|764
1659583500000|2022-08-04 03:25:00|13379.9|13378.9|13378.8|13377.8|13383.3|13381.9|13378.4|13377.2|1079
1659583800000|2022-08-04 03:30:00|13379|13378|13379.3|13378.3|13380.6|13379.4|13376.2|13375.1|827
1659584100000|2022-08-04 03:35:00|13379.4|13378.4|13381.4|13379.9|13381.4|13380.3|13378.7|13377.7|584
1659584400000|2022-08-04 03:40:00|13380.9|13379.8|13380.9|13379.9|13383.3|13382|13379.7|13378.7|645
1659584700000|2022-08-04 03:45:00|13381|13380|13379.7|13377.8|13381|13380|13378|13376.6|680
1659585000000|2022-08-04 03:50:00|13379.6|13377.9|13381.3|13379.8|13383.2|13381.9|13378.3|13376.7|711
1659585300000|2022-08-04 03:55:00|13381|13380|13379.8|13378.8|13382.2|13381.2|13379|13378|607
1659585600000|2022-08-04 04:00:00|13379.7|13378.7|13376|13375|13381.4|13380.2|13374.2|13373.1|730
1659585900000|2022-08-04 04:05:00|13375.9|13374.9|13375.5|13374|13377.3|13376|13373.3|13372|717
1659586200000|2022-08-04 04:10:00|13375.3|13373.8|13376.5|13375.5|13377.9|13376.7|13374.7|13373.6|676
1659586500000|2022-08-04 04:15:00|13376.6|13375.6|13376.6|13375.6|13379.3|13378.2|13375.5|13374.3|589
1659586800000|2022-08-04 04:20:00|13376.9|13375.9|13375.3|13374.3|13377|13376|13372.8|13371.8|695
1659587100000|2022-08-04 04:25:00|13375.5|13374.5|13377.1|13375.5|13377.6|13376.3|13372.7|13371.7|574
1659587400000|2022-08-04 04:30:00|13376.8|13375.8|13378.4|13377.4|13380.8|13379.5|13374.8|13373.8|630
1659587700000|2022-08-04 04:35:00|13378.3|13377.3|13371.6|13370.1|13381.5|13380.3|13370.8|13369.5|682
1659588000000|2022-08-04 04:40:00|13371.5|13370.5|13369.3|13368.3|13374.4|13373.3|13367.4|13366.3|898
1659588300000|2022-08-04 04:45:00|13369.2|13368.2|13369.3|13368.3|13372.7|13371.6|13368.9|13367.8|601
1659588600000|2022-08-04 04:50:00|13369.4|13368.4|13369.8|13368.8|13371.8|13370.5|13367.5|13366.5|635
1659588900000|2022-08-04 04:55:00|13370.1|13368.5|13370.7|13369.7|13372.9|13371.8|13368.2|13367|687
1659589200000|2022-08-04 05:00:00|13371|13369.5|13375.8|13374.8|13377.4|13376.4|13369.5|13368.3|859
1659589500000|2022-08-04 05:05:00|13375.9|13374.9|13374.7|13373.7|13378.4|13377.1|13372.6|13371.4|777
1659589800000|2022-08-04 05:10:00|13374.8|13373.8|13376.5|13375.5|13381|13380|13374.8|13373.7|800
1659590100000|2022-08-04 05:15:00|13376.4|13375.4|13379.6|13378.6|13380.7|13379.3|13376.4|13375.4|552
1659590400000|2022-08-04 05:20:00|13379.4|13378.7|13380.8|13379.8|13382.1|13381.3|13378.1|13377.1|612
1659590700000|2022-08-04 05:25:00|13380.9|13379.9|13381.6|13380.6|13383.7|13382.5|13379.2|13378|798
1659591000000|2022-08-04 05:30:00|13381.8|13380.8|13392|13391|13392.1|13391.1|13381|13379.8|790
1659591300000|2022-08-04 05:35:00|13392.1|13391.1|13407.3|13404.7|13411.5|13409.9|13390.8|13389.7|1490
1659591600000|2022-08-04 05:40:00|13407|13406|13404|13403|13408.5|13407.5|13402.4|13401.2|946
1659591900000|2022-08-04 05:45:00|13404.1|13403.1|13395.9|13394.9|13404.2|13403.1|13394.4|13393.2|935
1659592200000|2022-08-04 05:50:00|13396.2|13395.2|13395|13394|13398.2|13396.9|13394.2|13393|836
1659592500000|2022-08-04 05:55:00|13395.5|13394.5|13407|13406.3|13409.8|13408.8|13394.8|13393.8|969
1659592800000|2022-08-04 06:00:00|13407.1|13406.4|13404.3|13403.3|13414.6|13413.5|13403.6|13402.3|1418
1659593100000|2022-08-04 06:05:00|13404.8|13403.1|13419.8|13418.2|13420.1|13418.7|13401.7|13400.7|1184
1659593400000|2022-08-04 06:10:00|13419.6|13418.6|13419.6|13418.6|13425.3|13423.7|13414.7|13413.7|1473
1659593700000|2022-08-04 06:15:00|13419.1|13418.1|13425.8|13424.8|13428.1|13426.8|13416.3|13415|1183
1659594000000|2022-08-04 06:20:00|13426|13425|13421.4|13420.4|13427.1|13425.8|13418.3|13417|1217
1659594300000|2022-08-04 06:25:00|13421.7|13420.2|13428.6|13427|13429.1|13427.7|13421.1|13419.8|978
1659594600000|2022-08-04 06:30:00|13428.3|13427.3|13421.3|13420.3|13431.3|13430|13421.3|13420.3|1253
1659594900000|2022-08-04 06:35:00|13421.9|13420.1|13416.6|13415.6|13422.8|13421.2|13415.3|13414|1308
1659595200000|2022-08-04 06:40:00|13416.5|13415.5|13417.2|13416.2|13420.4|13419.4|13414.8|13413.5|884
1659595500000|2022-08-04 06:45:00|13417.5|13416.5|13416|13415|13421.7|13420.4|13412.2|13411.2|970
1659595800000|2022-08-04 06:50:00|13416.1|13415.1|13416.7|13415.7|13417.9|13416.8|13412.6|13411.6|1093
1659596100000|2022-08-04 06:55:00|13417|13415.5|13419.1|13418.1|13425|13423.9|13415.8|13414.8|1078
1659596400000|2022-08-04 07:00:00|13419|13418|13418.4|13417.4|13423.7|13422.4|13413.1|13411.8|1457
1659596700000|2022-08-04 07:05:00|13418.5|13417.5|13418|13416.5|13427.2|13426|13417.3|13416.1|1460
1659597000000|2022-08-04 07:10:00|13417.7|13416.7|13416.9|13415.9|13421|13419.9|13412.8|13411.8|1203
1659597300000|2022-08-04 07:15:00|13416.8|13415.8|13410.2|13409.2|13420.1|13419.1|13407.4|13406|1271
1659597600000|2022-08-04 07:20:00|13410.4|13409.4|13406.5|13405.5|13411.7|13410.5|13402.8|13401.6|1245
1659597900000|2022-08-04 07:25:00|13406.4|13405.4|13403.5|13402.5|13408|13407|13395.7|13394.5|1392
1659598200000|2022-08-04 07:30:00|13403.4|13402.4|13403.8|13402.3|13407.5|13406.2|13401|13399.6|1361
1659598500000|2022-08-04 07:35:00|13403.5|13402.5|13401.7|13400.7|13405.7|13404.4|13398.8|13397.7|1185
1659598800000|2022-08-04 07:40:00|13401.8|13400.8|13408.4|13407.4|13408.9|13407.8|13401.8|13400.8|1061
1659599100000|2022-08-04 07:45:00|13408.5|13407.5|13415.8|13414.1|13415.9|13414.7|13407.7|13406.7|1088
1659599400000|2022-08-04 07:50:00|13415.4|13414.4|13420|13419|13420.5|13419.5|13413.3|13412.3|1121
1659599700000|2022-08-04 07:55:00|13419.9|13418.9|13416.2|13415.2|13420.7|13419.2|13415.6|13414.4|987
1659600000000|2022-08-04 08:00:00|13416.1|13415.1|13414.7|13413.7|13424.1|13423.1|13413.8|13412.7|1307
1659600300000|2022-08-04 08:05:00|13414.9|13413.3|13419|13418|13420.1|13418.9|13411.4|13410.4|1189
1659600600000|2022-08-04 08:10:00|13419.2|13417.7|13416.1|13415.1|13419.8|13418.5|13413.1|13412|963
1659600900000|2022-08-04 08:15:00|13416.2|13415.2|13415.9|13414.1|13421|13419.6|13414.8|13413.8|1226
1659601200000|2022-08-04 08:20:00|13415.6|13414.2|13422.8|13421.8|13424.2|13423.2|13413.7|13412.4|1108
1659601500000|2022-08-04 08:25:00|13422.7|13421.7|13425.2|13424.2|13428.7|13427.5|13422.2|13420.7|996
1659601800000|2022-08-04 08:30:00|13425.1|13424.1|13424.5|13422.9|13428.9|13427.6|13422.5|13421|1020
1659602100000|2022-08-04 08:35:00|13424.4|13423|13424|13423|13425.5|13424.3|13422|13421|912
1659602400000|2022-08-04 08:40:00|13423.9|13422.9|13435.9|13434.1|13442.6|13441|13423.5|13422.6|1202
1659602700000|2022-08-04 08:45:00|13435.8|13434.3|13439.6|13438.6|13443|13441.8|13435.4|13434.1|1220
1659603000000|2022-08-04 08:50:00|13439.5|13438.5|13434.9|13433.9|13442.9|13441.1|13434.1|13433.1|1005
1659603300000|2022-08-04 08:55:00|13435.1|13433.6|13430.7|13429.7|13435.4|13434.2|13430.4|13429|1127
1659603600000|2022-08-04 09:00:00|13430.8|13429.8|13434.9|13433.9|13435.6|13434.6|13430.3|13429.2|1052
1659603900000|2022-08-04 09:05:00|13434.8|13433.8|13434.6|13433.6|13437.9|13436.5|13433.5|13432|834
1659604200000|2022-08-04 09:10:00|13434.5|13433.5|13434.6|13433.6|13439.4|13438.2|13432.5|13431.1|839
1659604500000|2022-08-04 09:15:00|13434.7|13433.7|13431.7|13430.7|13434.9|13433.7|13430.8|13429.6|862
1659604800000|2022-08-04 09:20:00|13432|13430.5|13425.1|13424.1|13432|13430.7|13424.3|13422.7|1017
1659605100000|2022-08-04 09:25:00|13425.2|13424.2|13419.7|13418.1|13426.1|13424.8|13418.1|13416.7|985
1659605400000|2022-08-04 09:30:00|13419.5|13418|13421.2|13419.7|13422.5|13421.4|13418.2|13417.2|628
1659605700000|2022-08-04 09:35:00|13421.3|13419.6|13423|13422|13426.2|13424.6|13419.9|13418.6|776
1659606000000|2022-08-04 09:40:00|13422.9|13421.9|13418.5|13417.5|13425.4|13423.8|13418.4|13417.2|748
1659606300000|2022-08-04 09:45:00|13418.4|13417.4|13410.3|13409.3|13420|13418.8|13410.3|13409.1|960
1659606600000|2022-08-04 09:50:00|13410.4|13409.4|13413.1|13412.1|13414.5|13413.5|13410.3|13409.3|748
1659606900000|2022-08-04 09:55:00|13413|13412|13411.9|13410.9|13414.1|13413|13410.6|13409.6|759
1659607200000|2022-08-04 10:00:00|13412|13411|13418.3|13416.5|13418.5|13417.2|13410.4|13409.4|1052
1659607500000|2022-08-04 10:05:00|13418.2|13416.6|13416.7|13415.7|13419|13417.7|13415.4|13414.1|970
1659607800000|2022-08-04 10:10:00|13416.8|13415.8|13414.2|13413.2|13417.1|13416|13412.1|13410.9|872
1659608100000|2022-08-04 10:15:00|13414.1|13413.1|13414.7|13413.7|13417.8|13416.5|13412.9|13411.7|691
1659608400000|2022-08-04 10:20:00|13414.8|13413.8|13413.6|13412.6|13416.2|13414.8|13410.5|13409.8|650
1659608700000|2022-08-04 10:25:00|13413.5|13412.5|13413.4|13412.4|13415.3|13413.7|13411.1|13409.9|825
1659609000000|2022-08-04 10:30:00|13413.5|13412.5|13422.5|13420.9|13425.5|13424.1|13413.4|13412.1|1372
1659609300000|2022-08-04 10:35:00|13422.6|13421.1|13420.4|13419.4|13422.6|13421.3|13417.9|13416.6|821
1659609600000|2022-08-04 10:40:00|13420.5|13419.5|13419.1|13418.1|13422.2|13421|13417.3|13416.3|741
1659609900000|2022-08-04 10:45:00|13419.2|13418.2|13420.8|13419.8|13422.1|13420.6|13415.2|13413.9|987
1659610200000|2022-08-04 10:50:00|13420.9|13419.9|13417.3|13416.3|13423.1|13421.9|13417.2|13416.2|740
1659610500000|2022-08-04 10:55:00|13417.4|13416.4|13419.6|13417.9|13420.8|13419.4|13416.7|13415.7|804
1659610800000|2022-08-04 11:00:00|13419.8|13418.2|13422.6|13421.1|13429.5|13427.4|13413.3|13412.1|1714
1659611100000|2022-08-04 11:05:00|13422.2|13421.2|13417.4|13416.4|13422.7|13421.4|13412|13411|1540
1659611400000|2022-08-04 11:10:00|13417.5|13416.5|13424.9|13423.9|13425.1|13423.9|13416.9|13415.9|1262
1659611700000|2022-08-04 11:15:00|13424.8|13423.8|13417.6|13416.6|13427|13426|13417.3|13415.6|1278
1659612000000|2022-08-04 11:20:00|13417.9|13416.3|13417|13416|13419.8|13418.5|13414.6|13413.6|872
1659612300000|2022-08-04 11:25:00|13417.3|13415.8|13422.9|13421.9|13423.1|13422.1|13416.7|13415.7|821
1659612600000|2022-08-04 11:30:00|13422.7|13422|13421.3|13420.3|13424.1|13423.1|13420.6|13419.6|963
1659612900000|2022-08-04 11:35:00|13421.4|13420.4|13404.2|13402.7|13422.2|13421.2|13402.9|13401.5|1280
1659613200000|2022-08-04 11:40:00|13404.1|13402.4|13396.9|13395.9|13406|13404.8|13383.2|13381.8|2081
1659613500000|2022-08-04 11:45:00|13396.8|13395.8|13403.3|13402.3|13406.3|13405.2|13389|13388|1543
1659613800000|2022-08-04 11:50:00|13403.4|13402.4|13376.6|13375.6|13403.5|13402.4|13376|13374.4|1606
1659614100000|2022-08-04 11:55:00|13376.3|13375.3|13380.1|13378.4|13383.3|13382.3|13372.2|13371.2|1736
1659614400000|2022-08-04 12:00:00|13379.8|13378.6|13380.6|13379.6|13387.3|13386.3|13376.9|13375.7|1378
1659614700000|2022-08-04 12:05:00|13380.7|13379.7|13376|13375|13384.7|13383.7|13374.6|13373.6|1290
1659615000000|2022-08-04 12:10:00|13376.1|13375.1|13340.8|13338.7|13376.5|13375.4|13339.3|13336.8|2019
1659615300000|2022-08-04 12:15:00|13340.9|13338.8|13351.7|13350.7|13357.8|13356.6|13335.4|13334.1|1929
1659615600000|2022-08-04 12:20:00|13351.6|13350.6|13355|13354|13357.5|13356.1|13346.1|13344.7|1517
1659615900000|2022-08-04 12:25:00|13355.1|13354.1|13353.5|13349.8|13355.8|13354.7|13348.6|13347.3|1528
1659616200000|2022-08-04 12:30:00|13352.8|13350.6|13328|13326.2|13353.7|13350.8|13327.1|13325.6|1814
1659616500000|2022-08-04 12:35:00|13327.9|13326.3|13320.6|13319.6|13333.9|13332.5|13316.4|13314.9|1819
1659616800000|2022-08-04 12:40:00|13320.9|13319.2|13338.1|13337.1|13339.4|13338.4|13317.7|13316.6|1780
1659617100000|2022-08-04 12:45:00|13338.2|13336.7|13342.9|13341.9|13356.7|13355.2|13335.6|13334.6|1894
1659617400000|2022-08-04 12:50:00|13342.8|13341.8|13346|13345|13357.4|13356.1|13342.8|13341.4|1521
1659617700000|2022-08-04 12:55:00|13345.9|13344.9|13353.1|13352.1|13354.1|13352.8|13343.3|13342.2|1302
1659618000000|2022-08-04 13:00:00|13353.5|13352|13360.4|13358.8|13367.6|13366.4|13353.3|13352|2019
1659618300000|2022-08-04 13:05:00|13359.9|13358.9|13358.2|13356.6|13362.4|13361.2|13355.7|13354.6|1764
1659618600000|2022-08-04 13:10:00|13357.9|13356.9|13362.3|13360.6|13368.1|13366.7|13356.9|13355.5|1819
1659618900000|2022-08-04 13:15:00|13362.2|13360.7|13364.8|13363.8|13365.1|13364.1|13356.1|13354.9|1774
1659619200000|2022-08-04 13:20:00|13364.7|13363.7|13373.3|13371.6|13377.5|13376.2|13364.7|13363.5|1995
1659619500000|2022-08-04 13:25:00|13373.2|13371.5|13371.3|13369.8|13380.3|13378.9|13370.8|13369.4|1796
1659619800000|2022-08-04 13:30:00|13371.7|13370.3|13375.3|13374.3|13377.8|13376.4|13365.3|13364|2100
1659620100000|2022-08-04 13:35:00|13375.4|13374.4|13365.5|13363.8|13380.2|13379.2|13364.8|13363.3|1880
1659620400000|2022-08-04 13:40:00|13365.4|13363.7|13360|13359|13368.6|13367.3|13359.5|13358.5|1768
1659620700000|2022-08-04 13:45:00|13360.3|13358.7|13349.6|13347.9|13360.8|13359.5|13345.6|13343.8|1825
1659621000000|2022-08-04 13:50:00|13349.5|13348|13355.9|13354.3|13358.3|13357|13349.5|13348|1682
1659621300000|2022-08-04 13:55:00|13356|13354.4|13345.1|13343.6|13356.5|13354.9|13343|13341.7|1719
1659621600000|2022-08-04 14:00:00|13344.4|13343.4|13348.4|13346.8|13349.5|13348.3|13338.7|13336.9|1760
1659621900000|2022-08-04 14:05:00|13348.6|13347.1|13335.7|13334.7|13350.1|13349.1|13327.6|13326.2|1995
1659622200000|2022-08-04 14:10:00|13336.1|13334.4|13332|13330.5|13341.9|13340.5|13331.6|13330.2|1722
1659622500000|2022-08-04 14:15:00|13332.2|13330.7|13344|13342.3|13344|13342.7|13327.7|13326.4|1737
1659622800000|2022-08-04 14:20:00|13343.9|13342.2|13334.7|13333.7|13344.7|13343.2|13332.1|13330.6|1802
1659623100000|2022-08-04 14:25:00|13335|13333.5|13343.1|13341.6|13344.5|13343.3|13334.2|13333|1265
1659623400000|2022-08-04 14:30:00|13342.9|13341.9|13332.6|13331.6|13343.6|13342.2|13332.1|13331.1|1411
1659623700000|2022-08-04 14:35:00|13332.7|13331.7|13308.3|13306.7|13333|13332.1|13305.7|13304.4|1655
1659624000000|2022-08-04 14:40:00|13308|13307|13317|13316|13320.1|13319.1|13307.7|13306.5|1424
1659624300000|2022-08-04 14:45:00|13316.9|13315.9|13323.3|13321.6|13323.8|13322.8|13314.8|13313.8|1281
1659624600000|2022-08-04 14:50:00|13323.1|13321.7|13317.8|13316.8|13324.8|13323.7|13313.3|13312.3|1208
1659624900000|2022-08-04 14:55:00|13317.7|13316.7|13312.9|13311.9|13321.4|13320.4|13309|13308.3|1410
1659625200000|2022-08-04 15:00:00|13313|13312|13317.3|13316.3|13319|13318|13311.1|13310.2|1258
1659625500000|2022-08-04 15:05:00|13317.4|13316.4|13326.8|13325.8|13327|13326|13315.6|13314.7|1075
1659625800000|2022-08-04 15:10:00|13326.9|13325.9|13332.4|13330.9|13335.7|13334.7|13326.4|13325.4|1332
1659626100000|2022-08-04 15:15:00|13332.3|13330.8|13323.9|13322.9|13334.2|13333.3|13323.5|13322.5|1279
1659626400000|2022-08-04 15:20:00|13324.5|13323.5|13325.9|13324.9|13326.2|13325.2|13321.5|13320.2|1274
1659626700000|2022-08-04 15:25:00|13325.8|13324.8|13323|13321.5|13327.2|13326.2|13322.2|13320.9|1159
1659627000000|2022-08-04 15:30:00|13323.1|13321.4|13327.5|13326.5|13330.5|13329.5|13322.2|13321|1279
1659627300000|2022-08-04 15:35:00|13327.4|13326.4|13336.2|13335.2|13337.2|13336|13326.7|13325.7|1088
1659627600000|2022-08-04 15:40:00|13336.1|13335.1|13335.7|13334.7|13339.3|13338.3|13333.2|13332.4|1110
1659627900000|2022-08-04 15:45:00|13335.6|13334.6|13339|13338|13339.7|13338.3|13335.3|13334.3|1087
1659628200000|2022-08-04 15:50:00|13339.1|13338.1|13336.6|13335.6|13339.9|13338.9|13333.9|13332.9|783
1659628500000|2022-08-04 15:55:00|13336.5|13335.5|13328.9|13327.9|13338|13337|13327.5|13326.3|965
1659628800000|2022-08-04 16:00:00|13329|13328|13325.5|13324.5|13332.1|13331.2|13324.4|13323.3|1004
1659629100000|2022-08-04 16:05:00|13325.4|13324.4|13320.2|13318.7|13326|13325.2|13319.5|13318.2|1012
1659629400000|2022-08-04 16:10:00|13320.3|13318.9|13315|13314|13321.6|13320.4|13314.6|13313.2|819
1659629700000|2022-08-04 16:15:00|13314.5|13313.5|13303.7|13302.7|13316.1|13315.1|13303.5|13302.2|1181
1659630000000|2022-08-04 16:20:00|13303.9|13302.4|13314|13312.4|13315.9|13314.5|13299.5|13297.8|1364
1659630300000|2022-08-04 16:25:00|13313.9|13312.3|13309|13307.3|13316.5|13315.1|13305.4|13304.1|1104
1659630600000|2022-08-04 16:30:00|13308.7|13307.2|13305.1|13303.5|13309|13307.5|13294.8|13293.3|1523
1659630900000|2022-08-04 16:35:00|13304.9|13303.3|13311.9|13310.9|13313.5|13312.1|13301.8|13300.2|1399
1659631200000|2022-08-04 16:40:00|13312.1|13311.1|13307.8|13306.8|13313.8|13312.2|13305.4|13304.6|1216
1659631500000|2022-08-04 16:45:00|13308.1|13306.4|13315.6|13314.6|13319|13317.1|13307.8|13306.4|1467
1659631800000|2022-08-04 16:50:00|13315.9|13314.4|13311.4|13310.4|13317.4|13316.2|13311|13310|995
1659632100000|2022-08-04 16:55:00|13311.5|13310.5|13309.4|13307.9|13312.6|13311.8|13308.2|13307.2|873
1659632400000|2022-08-04 17:00:00|13309.9|13308.9|13314.2|13313.5|13314.6|13313.6|13306.4|13305.1|904
1659632700000|2022-08-04 17:05:00|13314.3|13313.3|13317.6|13316.9|13317.7|13317|13313.2|13312.2|677
1659633000000|2022-08-04 17:10:00|13317.5|13316.6|13317|13316|13321|13320|13315.2|13314.2|531
1659633300000|2022-08-04 17:15:00|13316.9|13315.9|13314.9|13313.9|13318|13317|13314.2|13313.2|479
1659633600000|2022-08-04 17:20:00|13314.8|13313.8|13311.1|13310.1|13314.8|13313.8|13309|13307.8|589
1659633900000|2022-08-04 17:25:00|13311|13310|13304.7|13303.7|13311|13310|13304.3|13303.4|486
1659634200000|2022-08-04 17:30:00|13304.8|13303.8|13309.4|13308.4|13312.1|13310.8|13304.6|13303.6|767
1659634500000|2022-08-04 17:35:00|13309.3|13308.3|13313.6|13312.6|13315.1|13314.1|13308.7|13307.9|495
1659634800000|2022-08-04 17:40:00|13313.7|13312.7|13313.6|13312.6|13316.1|13315|13312.8|13312.1|562
1659635100000|2022-08-04 17:45:00|13313.5|13312.5|13310.9|13309.9|13317.6|13316.4|13310.2|13309.5|584
1659635400000|2022-08-04 17:50:00|13311|13310|13308.5|13307.5|13312.1|13311.2|13308.3|13307.4|471
1659635700000|2022-08-04 17:55:00|13308.4|13307.4|13314.5|13313.5|13315.1|13314.1|13308.1|13307.3|589
1659636000000|2022-08-04 18:00:00|13314.6|13313.6|13318.1|13317.1|13319.1|13318.1|13314.3|13313.3|703
1659636300000|2022-08-04 18:05:00|13318|13317|13312.3|13311.6|13318.7|13317.6|13312.1|13311.1|551
1659636600000|2022-08-04 18:10:00|13312.5|13311.5|13311|13310|13314.1|13313.3|13310.7|13309.7|515
1659636900000|2022-08-04 18:15:00|13310.9|13309.9|13309.2|13308.2|13314|13313|13309.2|13308.2|472
1659637200000|2022-08-04 18:20:00|13309.3|13308.3|13309.4|13308.4|13311.3|13310.3|13307.7|13306.6|533
1659637500000|2022-08-04 18:25:00|13309.3|13308.3|13306.3|13305.3|13309.7|13308.4|13304.8|13303.4|627
1659637800000|2022-08-04 18:30:00|13306.4|13305.4|13299.6|13298.6|13306.9|13305.6|13299.6|13298.6|539
1659638100000|2022-08-04 18:35:00|13299.7|13298.7|13299.5|13298.5|13303.4|13302.5|13299.2|13298.1|609
1659638400000|2022-08-04 18:40:00|13299.4|13298.4|13302.9|13301.9|13303.8|13302.8|13297.8|13297|619
1659638700000|2022-08-04 18:45:00|13303|13302|13304.2|13303.2|13307.7|13306.7|13302.9|13301.9|573
1659639000000|2022-08-04 18:50:00|13304.1|13303.1|13296.8|13295.8|13304.1|13303.1|13296.6|13295.6|815
1659639300000|2022-08-04 18:55:00|13296.6|13295.6|13290.6|13289.6|13296.9|13295.9|13288.2|13287.3|793
1659639600000|2022-08-04 19:00:00|13290.5|13289.8|13293.6|13292.6|13295.4|13294.4|13290.5|13289.3|659
1659639900000|2022-08-04 19:05:00|13293.5|13292.5|13296.3|13295.3|13298.3|13297.3|13293.5|13292.5|490
1659640200000|2022-08-04 19:10:00|13296.2|13295.2|13295.8|13294.8|13297.3|13296.4|13293.7|13292.4|519
1659640500000|2022-08-04 19:15:00|13295.9|13294.9|13291.2|13290.2|13296.7|13295.6|13289.3|13288.3|671
1659640800000|2022-08-04 19:20:00|13291|13290|13294|13293|13294.5|13293.8|13291|13290|532
1659641100000|2022-08-04 19:25:00|13293.9|13292.9|13286.8|13285.8|13295|13294|13286.6|13285.4|488
1659641400000|2022-08-04 19:30:00|13286.7|13285.7|13288.9|13287.9|13288.9|13287.9|13284.2|13282.9|735
1659641700000|2022-08-04 19:35:00|13288.8|13287.8|13286.4|13285.4|13289.2|13288.2|13284.6|13283.6|666
1659642000000|2022-08-04 19:40:00|13286.5|13285.5|13285.3|13284.3|13287.4|13286.5|13284.3|13283|571
1659642300000|2022-08-04 19:45:00|13285.2|13284.2|13282.4|13281.4|13286.8|13285.8|13276.9|13275.9|861
1659642600000|2022-08-04 19:50:00|13282.2|13281.2|13278.7|13277.7|13282.2|13281.2|13278.4|13277.4|728
1659642900000|2022-08-04 19:55:00|13278.6|13277.6|13288.1|13287.1|13288.3|13287.5|13278.1|13277.1|763
1659643200000|2022-08-04 20:00:00|13288|13287|13289.7|13288.7|13290.7|13289.3|13287.9|13286.9|578
1659643500000|2022-08-04 20:05:00|13289.8|13288.8|13287.6|13286.6|13290.9|13289.3|13287.6|13286.2|446
1659643800000|2022-08-04 20:10:00|13287.9|13286.1|13286.8|13285.8|13289.6|13288.3|13286.4|13285.1|350
1659644100000|2022-08-04 20:15:00|13286.9|13285.9|13293.2|13292.2|13294.8|13293.8|13286.8|13285.8|656
1659644400000|2022-08-04 20:20:00|13293.3|13292.3|13296.3|13295.3|13298|13296.6|13290.5|13289|662
1659644700000|2022-08-04 20:25:00|13296.4|13295.4|13295.4|13294.4|13297.1|13295.9|13294.8|13293.8|511
1659645000000|2022-08-04 20:30:00|13295.3|13294.3|13298.5|13297.5|13299.1|13297.7|13293.9|13292.8|570
1659645300000|2022-08-04 20:35:00|13298.6|13297.6|13298.6|13297.6|13299.2|13298.3|13296.3|13295.3|339
1659645600000|2022-08-04 20:40:00|13298.5|13297.5|13298.7|13297.7|13299.4|13298.2|13297.7|13296.4|193
1659645900000|2022-08-04 20:45:00|13298.8|13297.8|13298|13297|13299.5|13298.2|13297.6|13296.3|326
1659646200000|2022-08-04 20:50:00|13298.2|13296.7|13297.3|13295.7|13298.3|13297.1|13296.5|13295.1|379
1659646500000|2022-08-04 20:55:00|13297.4|13295.6|13293.1|13287.1|13303.2|13297.2|13292.2|13286.2|1092
1659646800000|2022-08-04 21:00:00|13292.4|13286.4|13296.2|13290.2|13296.2|13290.2|13291.2|13285.2|48
1659647100000|2022-08-04 21:05:00|13296.1|13290.3|13298.9|13292.9|13299.1|13293.1|13295.6|13289.7|232
1659647400000|2022-08-04 21:10:00|13298.3|13292.3|13299.5|13293.5|13301.9|13295.9|13297.6|13291.6|621
1659647700000|2022-08-04 21:15:00|13299.6|13293.6|13299.5|13293.5|13301.8|13295.8|13299.2|13293.2|1000
1659648000000|2022-08-04 21:20:00|13299.4|13293.4|13297.8|13292.9|13300.9|13294.9|13297.4|13292.4|1170
1659648300000|2022-08-04 21:25:00|13297.7|13292.8|13298.9|13292.9|13299.9|13293.9|13296.9|13291.5|855
1659648600000|2022-08-04 21:30:00|13299.4|13293.4|13300.5|13296.3|13301.9|13296.9|13299.2|13293.2|325
1659648900000|2022-08-04 21:35:00|13300|13295.1|13300|13295.2|13301.5|13296.7|13299.1|13293.9|279
1659649200000|2022-08-04 21:40:00|13300.1|13295.1|13299.3|13296.1|13300.5|13296.7|13299.1|13294.7|621
1659649500000|2022-08-04 21:45:00|13299.6|13296|13301.3|13297.3|13301.8|13297.6|13298.9|13295|471
1659649800000|2022-08-04 21:50:00|13301.4|13297.4|13304.3|13299.3|13305.1|13300.2|13300.9|13296.6|1322
1659650100000|2022-08-04 21:55:00|13304.4|13299.2|13303.7|13298.6|13304.9|13300.4|13302.5|13297.3|805
1659650400000|2022-08-04 22:00:00|13303.9|13298.3|13307.4|13302.2|13311.1|13305.8|13301.9|13297.3|1580
1659650700000|2022-08-04 22:05:00|13307.6|13304.2|13314.6|13311.5|13316.5|13312.3|13305.9|13301.9|1572
1659651000000|2022-08-04 22:10:00|13314.5|13311.7|13306.1|13301.2|13316.1|13312.3|13304.8|13299.7|1296
1659651300000|2022-08-04 22:15:00|13306|13301.3|13308.4|13304|13315.8|13312.5|13302.5|13297.5|1529
1659651600000|2022-08-04 22:20:00|13308.5|13303.9|13311.1|13309.1|13316.5|13313.2|13308.1|13303.8|582
1659651900000|2022-08-04 22:25:00|13311.2|13308.9|13311.2|13307.2|13314.8|13312.1|13306.4|13302.6|921
1659652200000|2022-08-04 22:30:00|13311|13307.3|13304.9|13302.6|13311.6|13308.2|13303.7|13300.5|1543
1659652500000|2022-08-04 22:35:00|13304.8|13302.4|13304|13302.2|13311.8|13310|13303.6|13301.4|1021
1659652800000|2022-08-04 22:40:00|13304.1|13302.3|13303.7|13301.6|13304.5|13302.9|13300|13298.4|940
1659653100000|2022-08-04 22:45:00|13303.8|13301.5|13295.6|13293.8|13303.8|13301.7|13295.5|13293.7|897
1659653400000|2022-08-04 22:50:00|13295.3|13293.7|13293.3|13291.3|13295.3|13293.7|13288.1|13286.4|689
1659653700000|2022-08-04 22:55:00|13293|13291.1|13288.5|13285.6|13296|13294.2|13288.3|13285.6|591
1659654000000|2022-08-04 23:00:00|13288.1|13286|13287.5|13285.7|13290.7|13289.1|13283.8|13282|959
1659654300000|2022-08-04 23:05:00|13287.7|13285.6|13279.8|13278.8|13287.9|13286.2|13278.9|13277.1|1254
1659654600000|2022-08-04 23:10:00|13280|13278.4|13284.7|13282.9|13285.3|13283.9|13279.7|13278.1|886
1659654900000|2022-08-04 23:15:00|13284.8|13282.8|13281|13280|13284.8|13283.3|13279.7|13278.4|749
1659655200000|2022-08-04 23:20:00|13280.7|13279.7|13268.5|13266.9|13281.2|13280|13261.2|13259.2|1461
1659655500000|2022-08-04 23:25:00|13268.6|13267.5|13270.6|13269.6|13277|13275.6|13267.6|13266|1165
1659655800000|2022-08-04 23:30:00|13270.7|13269.7|13273.3|13272.3|13275.1|13273.9|13268.8|13267.6|1042
1659656100000|2022-08-04 23:35:00|13273.4|13272.4|13280.3|13278.8|13282.4|13281.3|13273|13271.9|806
1659656400000|2022-08-04 23:40:00|13280.4|13278.7|13275.3|13274.3|13280.5|13279.1|13274|13272.2|913
1659656700000|2022-08-04 23:45:00|13275.6|13274|13276.7|13275.7|13277.8|13276.1|13272.3|13270.9|1020
1659657000000|2022-08-04 23:50:00|13277.1|13275.5|13254|13253|13278.7|13277.6|13252.8|13251|1195
1659657300000|2022-08-04 23:55:00|13254.2|13252.4|13262.5|13261.5|13267.1|13265.5|13254.2|13252.4|1424
1659657600000|2022-08-05 00:00:00|13263.1|13261.6|13280.7|13279.2|13281.8|13280.3|13257.9|13256.1|1985
1659657900000|2022-08-05 00:05:00|13280.4|13279.1|13285.6|13284.1|13289.3|13287.9|13280.3|13279.1|1816
1659658200000|2022-08-05 00:10:00|13285.4|13284.4|13292.2|13290.7|13298.7|13297.7|13285.4|13284.2|1490
1659658500000|2022-08-05 00:15:00|13292|13291|13294.9|13293.9|13297.9|13296.6|13288.1|13286.4|1385
1659658800000|2022-08-05 00:20:00|13295.1|13293.6|13295.4|13294.4|13300.6|13299.4|13292.1|13290.8|1214
1659659100000|2022-08-05 00:25:00|13295.6|13294.1|13296.1|13295.1|13299|13297.7|13291|13290|913
1659659400000|2022-08-05 00:30:00|13296.2|13295.2|13289|13288.3|13300.8|13299.8|13287.4|13286.3|1127
1659659700000|2022-08-05 00:35:00|13289.2|13288.2|13296.3|13295.3|13298|13297|13284.9|13283.9|919
1659660000000|2022-08-05 00:40:00|13295.3|13294.3|13298.9|13297.9|13299.1|13298.1|13290.9|13289.5|937
1659660300000|2022-08-05 00:45:00|13298.6|13297.6|13299.1|13298.1|13301.5|13300.7|13295.9|13294.9|906
1659660600000|2022-08-05 00:50:00|13299.4|13297.9|13295.2|13293.8|13301.2|13300.2|13287.8|13286.3|1778
1659660900000|2022-08-05 00:55:00|13295|13294|13298|13297|13301.4|13300.4|13291.6|13289.7|1426
1659661200000|2022-08-05 01:00:00|13297.9|13296.9|13299.2|13298.2|13301.3|13300.5|13295.3|13294.5|1275
1659661500000|2022-08-05 01:05:00|13299.3|13298.3|13322.5|13321|13330.3|13328.5|13296.3|13295.1|1597
1659661800000|2022-08-05 01:10:00|13322.6|13320.9|13315.8|13314.3|13325.2|13323.8|13314.1|13312.5|1780
1659662100000|2022-08-05 01:15:00|13315.6|13314.2|13318|13316.4|13319.6|13318.4|13312|13310.8|1350
1659662400000|2022-08-05 01:20:00|13317.7|13316.7|13315.4|13314.4|13323|13321.4|13313.5|13312.3|1362
1659662700000|2022-08-05 01:25:00|13315.5|13313.9|13317.8|13316.8|13319.8|13318.8|13314.2|13312.9|1098
1659663000000|2022-08-05 01:30:00|13318.2|13316.3|13313.4|13312.7|13318.4|13316.6|13311.2|13310.2|1276
1659663300000|2022-08-05 01:35:00|13313.3|13312.6|13321.2|13320.2|13322.2|13321.1|13313.3|13312.3|1001
1659663600000|2022-08-05 01:40:00|13321.6|13320.9|13330.9|13329.2|13337.2|13335.7|13321.6|13320.9|1462
1659663900000|2022-08-05 01:45:00|13330.4|13328.8|13326.9|13325.9|13331.2|13330|13324.6|13323.5|1250
1659664200000|2022-08-05 01:50:00|13327|13326|13327.1|13326.1|13330.7|13329.3|13324.9|13323.5|954
1659664500000|2022-08-05 01:55:00|13327.2|13326.2|13325.6|13324.6|13327.8|13326.7|13323.5|13322.4|831
1659664800000|2022-08-05 02:00:00|13325.5|13324.8|13319|13318|13329.4|13328|13317.7|13316.7|880
1659665100000|2022-08-05 02:05:00|13318.9|13317.9|13320.1|13319.1|13321.2|13320.4|13317.5|13316.5|616
1659665400000|2022-08-05 02:10:00|13320.3|13318.8|13315.9|13314.9|13320.7|13319.4|13315.8|13314.5|641
1659665700000|2022-08-05 02:15:00|13315.5|13314.5|13315|13314|13316.1|13315|13312.6|13311.9|548
1659666000000|2022-08-05 02:20:00|13315.1|13314.1|13307.5|13306.5|13315.1|13314.1|13304.3|13303.3|911
1659666300000|2022-08-05 02:25:00|13308|13307.3|13309.6|13308.6|13313.1|13312.2|13308|13307.2|606
1659666600000|2022-08-05 02:30:00|13309.7|13308.7|13307.9|13306.9|13310.5|13309.5|13305.7|13304.6|441
1659666900000|2022-08-05 02:35:00|13308|13307|13311.3|13310.3|13314.4|13313.1|13307.7|13306.6|722
1659667200000|2022-08-05 02:40:00|13311.2|13310.2|13314.8|13313.8|13316.4|13315.4|13310.9|13309.9|754
1659667500000|2022-08-05 02:45:00|13315|13313.5|13317.5|13316.5|13318.8|13317.4|13313.6|13312.4|926
1659667800000|2022-08-05 02:50:00|13317.8|13316.2|13320.7|13319.1|13321.6|13320.3|13317.3|13316.1|785
1659668100000|2022-08-05 02:55:00|13320.6|13319.4|13325.5|13324.5|13327.5|13326.6|13320.1|13319.1|723
1659668400000|2022-08-05 03:00:00|13326|13324.4|13324.9|13323.9|13326.7|13325.3|13322.9|13321.6|707
1659668700000|2022-08-05 03:05:00|13324.8|13323.8|13318.3|13317.3|13325.3|13324|13316.9|13315.6|725
1659669000000|2022-08-05 03:10:00|13318.2|13317.2|13318.2|13317.2|13319.4|13318.4|13313.7|13312.3|849
1659669300000|2022-08-05 03:15:00|13318.3|13317.3|13320.3|13318.8|13322.9|13321.7|13317.5|13316.4|602
1659669600000|2022-08-05 03:20:00|13320.4|13318.7|13317.2|13316.2|13320.7|13319.4|13312.8|13311.6|727
1659669900000|2022-08-05 03:25:00|13317.1|13316.1|13316.4|13315.4|13317.1|13316.1|13314.1|13313.1|377
1659670200000|2022-08-05 03:30:00|13316.5|13315.5|13315.2|13313.6|13317.7|13316.6|13312.9|13311.9|555
1659670500000|2022-08-05 03:35:00|13315.3|13313.7|13313|13312|13315.5|13314.2|13311.2|13309.9|633
1659670800000|2022-08-05 03:40:00|13313.1|13312.1|13314.9|13313.9|13316.1|13314.8|13311.9|13310.6|504
1659671100000|2022-08-05 03:45:00|13314.8|13313.8|13318.2|13317.2|13319.9|13318.6|13314.4|13313.1|793
1659671400000|2022-08-05 03:50:00|13318.3|13317.3|13321.1|13320.1|13322|13320.8|13315.6|13314.3|795
1659671700000|2022-08-05 03:55:00|13321|13320|13323.4|13321.9|13323.8|13322.5|13320.3|13319.1|559
1659672000000|2022-08-05 04:00:00|13323.3|13321.7|13327.3|13326.3|13329.3|13328|13323.1|13321.7|690
1659672300000|2022-08-05 04:05:00|13327.4|13325.9|13326.9|13325.9|13329.9|13328.7|13326.7|13325.5|452
1659672600000|2022-08-05 04:10:00|13327.1|13326.1|13318.5|13317|13327.2|13326.1|13318.1|13317|503
1659672900000|2022-08-05 04:15:00|13318.2|13317.2|13324.5|13323.5|13324.7|13323.8|13318.2|13317|311
1659673200000|2022-08-05 04:20:00|13324.4|13323.4|13324.8|13323.8|13325.9|13325.2|13323|13322|340
1659673500000|2022-08-05 04:25:00|13324.6|13323.6|13325.1|13324.1|13325.1|13324.3|13321.9|13320.9|370
1659673800000|2022-08-05 04:30:00|13325.5|13324.4|13324|13323|13325.7|13325|13322.2|13321.2|389
1659674100000|2022-08-05 04:35:00|13323.9|13322.9|13324.3|13323.3|13325.3|13324.4|13321.6|13320.4|400
1659674400000|2022-08-05 04:40:00|13324|13323|13328.3|13327.3|13328.4|13327.3|13323.3|13322.3|358
1659674700000|2022-08-05 04:45:00|13328.4|13327.4|13326|13325|13330.9|13329.9|13325.5|13324.7|490
1659675000000|2022-08-05 04:50:00|13326.1|13325.1|13327.2|13326.2|13327.3|13326.4|13324.8|13323.8|396
1659675300000|2022-08-05 04:55:00|13327.1|13326.1|13333.8|13332.8|13338.8|13337.8|13327|13326|744
1659675600000|2022-08-05 05:00:00|13333.7|13332.7|13338.1|13337.1|13340.8|13339.8|13330.6|13329.6|817
1659675900000|2022-08-05 05:05:00|13338.2|13337.2|13339|13338|13340.4|13339.1|13336|13334.8|346
1659676200000|2022-08-05 05:10:00|13339.1|13338.1|13346.9|13345.9|13348|13347.3|13337.2|13336.2|537
1659676500000|2022-08-05 05:15:00|13347|13346|13344.1|13343.1|13347.1|13346.1|13342|13341.1|390
1659676800000|2022-08-05 05:20:00|13344|13343|13337.6|13336.6|13344|13343|13337.6|13336.6|599
1659677100000|2022-08-05 05:25:00|13337.3|13336.3|13335.2|13334.2|13337.4|13336.6|13332.9|13331.9|661
1659677400000|2022-08-05 05:30:00|13335.3|13334.3|13330.1|13329.1|13335.3|13334.3|13328.9|13327.6|647
1659677700000|2022-08-05 05:35:00|13329.7|13328.7|13334.7|13333.7|13335.3|13334.3|13327.9|13327|531
1659678000000|2022-08-05 05:40:00|13334.8|13333.8|13330|13329|13334.8|13333.8|13326.2|13325.2|656
1659678300000|2022-08-05 05:45:00|13330.1|13329.1|13323.8|13323.1|13332.6|13331.6|13322.6|13321.6|738
1659678600000|2022-08-05 05:50:00|13323.9|13323.2|13329|13328|13330.4|13328.9|13322|13321.3|636
1659678900000|2022-08-05 05:55:00|13329.3|13328.3|13329.1|13328.1|13335.7|13334.6|13328.3|13327.2|853
1659679200000|2022-08-05 06:00:00|13328.8|13327.8|13334.2|13333.2|13336.3|13335.3|13327.5|13326.5|721
1659679500000|2022-08-05 06:05:00|13334.1|13333.1|13334.4|13333.4|13335.6|13334.3|13331.6|13330.6|654
1659679800000|2022-08-05 06:10:00|13334.5|13333.5|13341.4|13340.4|13342.1|13341.1|13330.9|13330.1|838
1659680100000|2022-08-05 06:15:00|13341.5|13340.5|13336.8|13335.8|13341.8|13340.8|13333.6|13332.9|641
1659680400000|2022-08-05 06:20:00|13336.7|13335.7|13336.3|13335.3|13341.1|13339.8|13333.8|13333.1|586
1659680700000|2022-08-05 06:25:00|13336.2|13335.2|13334.3|13333.3|13344.8|13344|13333|13332.2|691
1659681000000|2022-08-05 06:30:00|13334.4|13333.4|13331.8|13330.8|13334.7|13333.7|13327.6|13326.6|815
1659681300000|2022-08-05 06:35:00|13331.7|13330.7|13325.2|13324.2|13331.9|13331|13324.5|13323.5|788
1659681600000|2022-08-05 06:40:00|13325.4|13324.7|13324.9|13323.9|13327.5|13326.5|13322.7|13321.7|633
1659681900000|2022-08-05 06:45:00|13325|13324|13326.5|13325.5|13328|13327|13324.3|13323.3|563
1659682200000|2022-08-05 06:50:00|13326.6|13325.6|13316.8|13315.8|13326.7|13326|13310.3|13309.6|825
1659682500000|2022-08-05 06:55:00|13316.7|13315.7|13312.5|13311.5|13321.2|13320.2|13311.2|13310.2|679
1659682800000|2022-08-05 07:00:00|13312.6|13311.6|13313.9|13312.9|13317.7|13316.7|13312.2|13311.2|807
1659683100000|2022-08-05 07:05:00|13313.8|13312.8|13321|13320|13321.5|13320.5|13313.1|13312.1|824
1659683400000|2022-08-05 07:10:00|13321.1|13320.1|13319.3|13318.3|13321.5|13320.3|13314.2|13313.2|970
1659683700000|2022-08-05 07:15:00|13319.2|13318.2|13323.9|13322.9|13327.5|13326.6|13316.9|13315.9|729
1659684000000|2022-08-05 07:20:00|13324.1|13323.1|13329.6|13328.6|13330.4|13329.4|13323.8|13322.8|766
1659684300000|2022-08-05 07:25:00|13329.8|13328.8|13332.2|13331.2|13335.9|13334.9|13328.5|13327.5|851
1659684600000|2022-08-05 07:30:00|13331.9|13330.9|13325.6|13324.9|13335.5|13334.5|13325.1|13324.1|845
1659684900000|2022-08-05 07:35:00|13325.9|13324.8|13328.5|13327.5|13331.7|13330.7|13322.8|13322.1|754
1659685200000|2022-08-05 07:40:00|13328.7|13327.7|13333.8|13333.1|13335.7|13335|13327.7|13326.7|757
1659685500000|2022-08-05 07:45:00|13333.6|13332.8|13331.7|13330.7|13339.6|13338.6|13329.5|13328.5|878
1659685800000|2022-08-05 07:50:00|13331.6|13330.6|13329.3|13328.6|13334|13333.3|13327.7|13326.9|628
1659686100000|2022-08-05 07:55:00|13329.4|13328.7|13330.9|13330.2|13333.5|13332.7|13328.9|13327.9|641
1659686400000|2022-08-05 08:00:00|13330.8|13330.1|13322.6|13321.6|13331|13330.2|13319.4|13318.5|887
1659686700000|2022-08-05 08:05:00|13322.5|13321.5|13326.3|13325.3|13326.8|13325.8|13321|13320|876
1659687000000|2022-08-05 08:10:00|13326.4|13325.7|13329.6|13328.9|13332.6|13331.6|13326.4|13325.7|770
1659687300000|2022-08-05 08:15:00|13329.7|13329|13322.4|13321.4|13332.6|13331.6|13316.6|13315|1004
1659687600000|2022-08-05 08:20:00|13322.3|13321.3|13323.7|13322.7|13325.8|13324.8|13322.1|13321.1|663
1659687900000|2022-08-05 08:25:00|13323.6|13322.6|13327.3|13326.3|13327.4|13326.4|13320.8|13319.8|639
1659688200000|2022-08-05 08:30:00|13327.4|13326.4|13329.9|13328.9|13331|13330|13323.6|13322.4|703
1659688500000|2022-08-05 08:35:00|13329.8|13328.8|13323.8|13322.8|13329.8|13328.8|13323|13322|773
1659688800000|2022-08-05 08:40:00|13323.9|13322.9|13315.7|13314.7|13324.1|13323.1|13314.2|13313.2|779
1659689100000|2022-08-05 08:45:00|13315.6|13314.9|13311.4|13310.4|13315.9|13315|13306|13304.7|894
1659689400000|2022-08-05 08:50:00|13311.3|13310.3|13312.9|13311.9|13313.1|13312.2|13307.9|13306.9|619
1659689700000|2022-08-05 08:55:00|13313|13312|13309.3|13307.6|13315.1|13314.1|13306.7|13305.7|549
1659690000000|2022-08-05 09:00:00|13308.9|13307.9|13302.8|13301.8|13308.9|13307.9|13297.2|13295.5|1032
1659690300000|2022-08-05 09:05:00|13302.7|13301.7|13294.8|13293.8|13304.5|13303.5|13290.9|13289.9|838
1659690600000|2022-08-05 09:10:00|13294.7|13293.7|13291.2|13290.2|13296.9|13295.9|13289.3|13288.3|687
1659690900000|2022-08-05 09:15:00|13291.1|13290.1|13295.5|13294.8|13297.4|13296.4|13284.6|13283.6|912
1659691200000|2022-08-05 09:20:00|13295.4|13294.7|13300.9|13299.9|13301.1|13300.1|13293.9|13292.9|681
1659691500000|2022-08-05 09:25:00|13300.8|13299.8|13300.5|13299.5|13300.9|13299.9|13297|13296|638
1659691800000|2022-08-05 09:30:00|13300.6|13299.6|13307.5|13306.5|13310|13309|13300.4|13299.6|673
1659692100000|2022-08-05 09:35:00|13307.4|13306.4|13313.4|13312.4|13315.2|13314.2|13307.1|13306.1|645
1659692400000|2022-08-05 09:40:00|13313.8|13312.2|13315|13314|13317.8|13316.8|13310.9|13309.9|646
1659692700000|2022-08-05 09:45:00|13314.9|13313.9|13309.6|13308.6|13315.2|13314.1|13309|13308|620
1659693000000|2022-08-05 09:50:00|13309.7|13308.7|13305.1|13304.1|13311.8|13310.8|13304.2|13303.4|695
1659693300000|2022-08-05 09:55:00|13304.9|13303.9|13306.1|13305.1|13310.8|13309.9|13302.6|13301.6|656
1659693600000|2022-08-05 10:00:00|13306.6|13305.6|13293.2|13292.2|13306.8|13305.9|13292.3|13291.3|955
1659693900000|2022-08-05 10:05:00|13293.3|13292.3|13303.3|13302.3|13303.5|13302.5|13293|13292|638
1659694200000|2022-08-05 10:10:00|13303.4|13302.4|13301.1|13300.1|13305.3|13304.3|13298.9|13297.7|609
1659694500000|2022-08-05 10:15:00|13300.7|13300|13297.9|13296.9|13300.7|13300|13296.4|13295.4|502
1659694800000|2022-08-05 10:20:00|13297.7|13296.7|13304.5|13303.5|13304.6|13303.6|13296.2|13295.2|567
1659695100000|2022-08-05 10:25:00|13304.6|13303.6|13303.1|13302.1|13306.1|13305.1|13302.1|13301.1|632
1659695400000|2022-08-05 10:30:00|13302.8|13301.8|13309.1|13308.4|13310.7|13309.7|13300.9|13300.1|651
1659695700000|2022-08-05 10:35:00|13309.3|13308.3|13310.2|13309.2|13312.4|13311.4|13307.2|13306.2|647
1659696000000|2022-08-05 10:40:00|13310.3|13309.3|13311.8|13310.8|13312.8|13311.8|13307.7|13306.8|648
1659696300000|2022-08-05 10:45:00|13311.9|13310.9|13313.7|13312.7|13316.3|13315.1|13311.9|13310.9|612
1659696600000|2022-08-05 10:50:00|13313.8|13312.8|13323.6|13322.6|13324.4|13323.4|13313.7|13312.7|657
1659696900000|2022-08-05 10:55:00|13323.1|13322.1|13313.5|13312.5|13323.1|13322.1|13313|13312|767
1659697200000|2022-08-05 11:00:00|13313.4|13312.4|13317.6|13316.6|13319.5|13318.5|13311.6|13310.7|727
1659697500000|2022-08-05 11:05:00|13317.7|13316.7|13316.1|13315.1|13318.7|13317.8|13315.7|13314.7|429
1659697800000|2022-08-05 11:10:00|13316.3|13315.3|13313.7|13312.7|13319.5|13318.5|13312.2|13311.2|658
1659698100000|2022-08-05 11:15:00|13313.6|13312.6|13314|13313|13319.1|13318.1|13312.8|13311.8|613
1659698400000|2022-08-05 11:20:00|13314.2|13313.2|13315.8|13314.8|13317.8|13316.9|13313.8|13312.7|569
1659698700000|2022-08-05 11:25:00|13315.9|13314.9|13310|13309|13315.9|13314.9|13308.8|13308.1|535
1659699000000|2022-08-05 11:30:00|13310.1|13309.1|13310.2|13309.5|13310.3|13309.5|13304.6|13303.6|574
1659699300000|2022-08-05 11:35:00|13310.3|13309.6|13308.7|13308|13313.5|13312.5|13308.5|13307.6|556
1659699600000|2022-08-05 11:40:00|13308.6|13307.9|13306.9|13305.9|13310.7|13309.7|13305.6|13304.6|747
1659699900000|2022-08-05 11:45:00|13306.8|13305.8|13312.7|13311.7|13313|13312.3|13306.6|13305.4|675
1659700200000|2022-08-05 11:50:00|13312.6|13311.6|13310.4|13309.7|13314.2|13313.5|13307.3|13306.6|748
1659700500000|2022-08-05 11:55:00|13310.9|13309.9|13315.1|13314.1|13317.1|13316.4|13310.8|13309.8|643
1659700800000|2022-08-05 12:00:00|13315.2|13314.2|13315.9|13314.9|13321|13320|13313.9|13312.7|890
1659701100000|2022-08-05 12:05:00|13316|13315|13317.4|13316.7|13320.6|13319.7|13314.8|13313.8|623
1659701400000|2022-08-05 12:10:00|13317.5|13316.8|13312.7|13311.7|13320|13319.2|13311.3|13310.6|632
1659701700000|2022-08-05 12:15:00|13312.8|13311.8|13313.9|13312.9|13314.9|13313.9|13308.7|13307.7|846
1659702000000|2022-08-05 12:20:00|13314.5|13313.5|13320.8|13319.2|13322.1|13320.6|13313.7|13312.9|1076
1659702300000|2022-08-05 12:25:00|13320.7|13319.5|13326.3|13320.3|13331.7|13325.7|13317|13315|1335
1659702600000|2022-08-05 12:30:00|13326.8|13320.8|13423.4|13421.7|13444.3|13441.7|13326.4|13320.4|2633
1659702900000|2022-08-05 12:35:00|13425|13423.3|13439.8|13438.2|13451.8|13450.2|13424.1|13422.2|2402
1659703200000|2022-08-05 12:40:00|13439.6|13438.6|13443.9|13442.9|13447.8|13446|13432.3|13430.7|2448
1659703500000|2022-08-05 12:45:00|13443.6|13442.6|13475.6|13473.9|13484|13482.3|13443.3|13442.2|2403
1659703800000|2022-08-05 12:50:00|13475.5|13474|13470.2|13469.2|13480|13479|13460.6|13459.2|2229
1659704100000|2022-08-05 12:55:00|13469.8|13468.3|13468.3|13467.3|13486.5|13485.1|13464.4|13462.9|2219
1659704400000|2022-08-05 13:00:00|13468.4|13467.4|13469.1|13468.1|13480.5|13479.5|13463.6|13462.6|1832
1659704700000|2022-08-05 13:05:00|13469.3|13468.3|13473.7|13471.7|13477.2|13476.1|13462.9|13461.5|1920
1659705000000|2022-08-05 13:10:00|13473.6|13471.8|13487.4|13486.4|13490.3|13489.3|13472.5|13470.9|1991
1659705300000|2022-08-05 13:15:00|13487.5|13486.5|13496.6|13495.6|13497.3|13496.6|13480.8|13479.3|1520
1659705600000|2022-08-05 13:20:00|13496.9|13495.9|13496.2|13495.2|13500.9|13499.9|13495|13494|1522
1659705900000|2022-08-05 13:25:00|13496.1|13495.1|13480.1|13479.4|13499.1|13498.1|13477.7|13476.7|1568
1659706200000|2022-08-05 13:30:00|13480.2|13479.5|13477.7|13477|13489.5|13488.7|13472.1|13470.4|1635
1659706500000|2022-08-05 13:35:00|13477.5|13476.5|13472.1|13471.1|13478.8|13477.8|13468.2|13467.2|1494
1659706800000|2022-08-05 13:40:00|13472|13471|13470.3|13469.3|13486.8|13485.1|13470.1|13469.1|1791
1659707100000|2022-08-05 13:45:00|13470.4|13469.4|13488.5|13487.8|13496.7|13495.7|13467.3|13466.4|1677
1659707400000|2022-08-05 13:50:00|13488.4|13487.4|13482.3|13481.3|13489.6|13488.8|13478.1|13476.7|1589
1659707700000|2022-08-05 13:55:00|13482.4|13481.4|13488.1|13487.1|13491.6|13490.3|13480.8|13479.8|1397
1659708000000|2022-08-05 14:00:00|13487.9|13486.9|13509.4|13508.4|13516.9|13515.6|13487.9|13486.9|2012
1659708300000|2022-08-05 14:05:00|13509.3|13508.3|13524.5|13523.5|13533.7|13532|13509.2|13508.3|2009
1659708600000|2022-08-05 14:10:00|13524.7|13523.2|13516.2|13514.6|13528.4|13527.3|13509.2|13508.2|1942
1659708900000|2022-08-05 14:15:00|13516|13515|13514.3|13513.3|13526.2|13525.1|13511|13510|1846
1659709200000|2022-08-05 14:20:00|13514.2|13513.2|13526.8|13525.8|13526.9|13525.9|13512.9|13511.5|1575
1659709500000|2022-08-05 14:25:00|13526.5|13525.5|13529.4|13528.4|13537.3|13536.3|13525.1|13524.1|1551
1659709800000|2022-08-05 14:30:00|13529|13528|13529.6|13528.6|13532.3|13531.3|13521.3|13520.3|1528
1659710100000|2022-08-05 14:35:00|13529.5|13528.5|13527|13526|13531.6|13530.9|13524.6|13523.6|1199
1659710400000|2022-08-05 14:40:00|13527.1|13526.1|13533.2|13532.5|13534.1|13533.2|13523|13521.9|1174
1659710700000|2022-08-05 14:45:00|13533.3|13532.3|13532.2|13531.2|13537|13536.2|13529.1|13528.3|1158
1659711000000|2022-08-05 14:50:00|13532.1|13531.4|13537|13536.3|13537.5|13536.6|13528.6|13527.8|1037
1659711300000|2022-08-05 14:55:00|13536.9|13536.2|13531.3|13530.3|13537.5|13536.8|13531.3|13530.3|1032
1659711600000|2022-08-05 15:00:00|13531.2|13530.2|13524.2|13523.2|13534.2|13533.3|13517.8|13516.8|1333
1659711900000|2022-08-05 15:05:00|13523.9|13523.1|13524.8|13523.8|13525.5|13524.8|13521|13520|971
1659712200000|2022-08-05 15:10:00|13524.6|13523.6|13521.3|13520.3|13525|13524.1|13519.5|13518.1|1025
1659712500000|2022-08-05 15:15:00|13521.6|13520.6|13520.2|13519.5|13523|13522|13515.7|13514.8|818
1659712800000|2022-08-05 15:20:00|13520.1|13519.4|13532.8|13532.1|13533.2|13532.3|13519.1|13518.1|851
1659713100000|2022-08-05 15:25:00|13532.9|13532.2|13539.8|13538.8|13551.1|13549.5|13532.1|13531.3|1336
1659713400000|2022-08-05 15:30:00|13540|13539|13535.8|13534.8|13540.2|13539.5|13530.5|13529.5|982
1659713700000|2022-08-05 15:35:00|13535.6|13534.6|13529.6|13528.6|13537.9|13536.9|13524.9|13524|908
1659714000000|2022-08-05 15:40:00|13529.3|13528.3|13529.5|13528.8|13529.6|13528.8|13524.9|13524.2|787
1659714300000|2022-08-05 15:45:00|13529.4|13528.7|13535.9|13535.2|13536.8|13536.1|13529.4|13528.7|780
1659714600000|2022-08-05 15:50:00|13535.8|13535.1|13535|13534|13537.1|13536.4|13529.9|13528.9|797
1659714900000|2022-08-05 15:55:00|13534.8|13534.1|13531|13530.3|13538.6|13537.7|13530.7|13530|733
1659715200000|2022-08-05 16:00:00|13531.2|13530.2|13535.2|13534.2|13541.3|13540.3|13531|13530|802
1659715500000|2022-08-05 16:05:00|13535.1|13534.1|13527.4|13526.7|13535.2|13534.2|13523.4|13522.4|1067
1659715800000|2022-08-05 16:10:00|13527.7|13526.8|13531.5|13530.5|13534|13533.2|13526|13525|775
1659716100000|2022-08-05 16:15:00|13531.4|13530.4|13534.9|13533.9|13536.7|13536|13531.2|13530.2|648
1659716400000|2022-08-05 16:20:00|13534.8|13533.8|13527.7|13526.7|13534.9|13533.9|13527|13526|770
1659716700000|2022-08-05 16:25:00|13527.6|13526.6|13527.9|13526.9|13529.5|13528.6|13524|13523|608
1659717000000|2022-08-05 16:30:00|13527.7|13526.7|13525.9|13524.9|13529.7|13528.7|13523.1|13522.1|512
1659717300000|2022-08-05 16:35:00|13525.8|13524.8|13529.7|13528.7|13529.8|13528.9|13524.2|13523.3|429
1659717600000|2022-08-05 16:40:00|13529.6|13528.6|13528.6|13527.6|13529.7|13528.9|13525.5|13524.6|659
1659717900000|2022-08-05 16:45:00|13528.7|13527.7|13521.1|13520.1|13530.2|13529.4|13520.4|13519.4|844
1659718200000|2022-08-05 16:50:00|13521.2|13520.5|13519.9|13519.2|13522.1|13521.1|13506.1|13504.8|1305
1659718500000|2022-08-05 16:55:00|13519.7|13518.7|13514.9|13513|13523.4|13522.3|13511|13509.7|1133
1659718800000|2022-08-05 17:00:00|13514.3|13513.3|13509.2|13507.5|13517.6|13516.5|13508.5|13507.3|924
1659719100000|2022-08-05 17:05:00|13508.7|13507.6|13513.5|13512.5|13513.5|13512.5|13505.4|13504.1|1030
1659719400000|2022-08-05 17:10:00|13512.9|13511.9|13505.3|13503.7|13513.5|13512.2|13504|13502.6|1171
1659719700000|2022-08-05 17:15:00|13505.2|13503.6|13496.4|13494.7|13508.1|13506.6|13494.1|13493.1|1163
1659720000000|2022-08-05 17:20:00|13496.3|13494.8|13493.3|13492.3|13498.6|13497.7|13490.8|13489.8|1074
1659720300000|2022-08-05 17:25:00|13493.4|13492.4|13497.9|13496.1|13500.2|13498.8|13486.7|13485.5|1252
1659720600000|2022-08-05 17:30:00|13497.8|13496.2|13510.1|13509.1|13510.7|13509.9|13495.3|13494.3|1078
1659720900000|2022-08-05 17:35:00|13509.9|13508.9|13507.9|13506.9|13511.4|13510.1|13504|13503|1085
1659721200000|2022-08-05 17:40:00|13508.2|13506.5|13513.3|13512.3|13513.7|13512.7|13504.3|13503.3|679
1659721500000|2022-08-05 17:45:00|13513.4|13512.4|13507.4|13506.4|13513.4|13512.4|13504.9|13503.9|625
1659721800000|2022-08-05 17:50:00|13507.3|13506.3|13507.4|13506.7|13509.6|13508.6|13505.8|13504.8|688
1659722100000|2022-08-05 17:55:00|13507.6|13506.9|13505.3|13504.3|13509.6|13508.6|13503.2|13501.9|727
1659722400000|2022-08-05 18:00:00|13505.2|13504.2|13498.9|13497.9|13505.4|13504.4|13497.5|13496.5|637
1659722700000|2022-08-05 18:05:00|13498.8|13497.8|13507.3|13506.6|13510|13508.9|13498.5|13497.6|754
1659723000000|2022-08-05 18:10:00|13507.6|13506.5|13509.3|13508.6|13513.8|13512.8|13507.2|13506.2|688
1659723300000|2022-08-05 18:15:00|13509.2|13508.5|13507.5|13506.5|13511.9|13511.1|13506.8|13505.8|683
1659723600000|2022-08-05 18:20:00|13507.3|13506.3|13508.9|13507.9|13511.1|13510.2|13506.8|13505.9|750
1659723900000|2022-08-05 18:25:00|13508.8|13507.8|13505.6|13504.6|13508.8|13507.9|13505.4|13504.4|624
1659724200000|2022-08-05 18:30:00|13505.5|13504.5|13503.7|13502.7|13507.1|13506|13501.4|13500.1|857
1659724500000|2022-08-05 18:35:00|13504|13502.4|13502.4|13501.4|13504.6|13503.4|13499.5|13498.4|757
1659724800000|2022-08-05 18:40:00|13502.5|13501.5|13501.6|13500.6|13503.6|13502|13497|13496|757
1659725100000|2022-08-05 18:45:00|13501.5|13500.5|13506.1|13505.1|13506.3|13505.3|13501.2|13499.9|642
1659725400000|2022-08-05 18:50:00|13506.2|13505.2|13513.9|13512.9|13514.2|13512.9|13505.7|13504.6|615
1659725700000|2022-08-05 18:55:00|13514.2|13512.6|13510.4|13509.7|13516.2|13515.2|13509.6|13508.9|891
1659726000000|2022-08-05 19:00:00|13510.2|13509.5|13508.5|13507.5|13510.3|13509.5|13506.1|13504.9|816
1659726300000|2022-08-05 19:05:00|13508.6|13507.6|13507.9|13506.9|13512.7|13511.9|13507.8|13506.3|634
1659726600000|2022-08-05 19:10:00|13508|13507|13500.2|13498.6|13509.2|13507.9|13499.8|13498.3|833
1659726900000|2022-08-05 19:15:00|13499.9|13498.9|13499.4|13497.3|13501.9|13500.8|13497.7|13496.1|993
1659727200000|2022-08-05 19:20:00|13499.3|13497.4|13494|13493|13499.4|13497.7|13493|13491.2|1153
1659727500000|2022-08-05 19:25:00|13493.9|13492.9|13500.5|13499.5|13501.1|13500.1|13493.9|13492.9|647
1659727800000|2022-08-05 19:30:00|13500.6|13499.6|13498.6|13497|13500.7|13499.7|13496|13494.5|720
1659728100000|2022-08-05 19:35:00|13498.2|13497.2|13497.5|13496.5|13499.4|13498.1|13495.3|13494.3|793
1659728400000|2022-08-05 19:40:00|13497.4|13496.4|13495.1|13494.1|13500.4|13499.6|13495.1|13493.8|568
1659728700000|2022-08-05 19:45:00|13495|13494|13496.2|13495.2|13498.9|13497.7|13494.2|13492.9|632
1659729000000|2022-08-05 19:50:00|13496.3|13495.3|13496.6|13495.6|13498|13496.8|13493.3|13492.3|592
1659729300000|2022-08-05 19:55:00|13496.7|13495.7|13505.2|13504.2|13506.4|13504.9|13496.6|13495.6|932
1659729600000|2022-08-05 20:00:00|13506.2|13504.6|13501.7|13499.8|13506.2|13504.7|13501.2|13499.4|772
1659729900000|2022-08-05 20:05:00|13501.6|13499.9|13502.1|13500.3|13504.4|13502.5|13501|13499.6|624
1659730200000|2022-08-05 20:10:00|13502.2|13500.2|13500.7|13499|13502.8|13501.3|13498.6|13496.8|696
1659730500000|2022-08-05 20:15:00|13501|13498.7|13499.7|13498.7|13501.1|13499.4|13497.7|13496|789
1659730800000|2022-08-05 20:20:00|13499.9|13498.3|13500|13498|13500.5|13498.7|13495.5|13493.9|525
1659731100000|2022-08-05 20:25:00|13500.1|13498.1|13502.1|13501.4|13503.3|13501.8|13499.6|13497.7|426
1659731400000|2022-08-05 20:30:00|13502.9|13501.2|13502.1|13499.6|13503.3|13501.8|13500.9|13499.3|597
1659731700000|2022-08-05 20:35:00|13501.9|13499.7|13504.7|13502.5|13505.1|13503.3|13501|13498.7|475
1659732000000|2022-08-05 20:40:00|13504.8|13502.4|13504.6|13502.6|13506|13504.3|13504|13502|567
1659732300000|2022-08-05 20:45:00|13504.8|13502.4|13501|13497.3|13505|13502.7|13498.4|13495.4|577
1659732600000|2022-08-05 20:50:00|13501.2|13498.4|13502|13496.9|13505.1|13501.2|13498.6|13495.6|575
1659732900000|2022-08-05 20:55:00|13502.4|13496.5|13505.7|13504.7|13513.9|13507.9|13495.9|13492.7|912
1659902400000|2022-08-07 20:00:00|13498|13486|13497|13485|13498|13486|13492.7|13480.7|27
1659902700000|2022-08-07 20:05:00|13497.2|13485.2|13496.9|13484.9|13497.2|13485.2|13494.4|13482.4|11
1659903000000|2022-08-07 20:10:00|13497.1|13485.1|13497.1|13485.1|13497.1|13485.1|13497.1|13485.1|1
1659903300000|2022-08-07 20:15:00|13503.6|13491.6|13508.4|13496.4|13509.6|13497.6|13500.5|13488.5|22
1659903600000|2022-08-07 20:20:00|13507.9|13495.9|13508.7|13500.2|13513.3|13501.3|13507.9|13495.9|28
1659903900000|2022-08-07 20:25:00|13508.9|13500.1|13520.4|13508.4|13521.6|13509.6|13508.6|13499.9|24
1659904200000|2022-08-07 20:30:00|13517.5|13505.5|13520.4|13508.4|13520.7|13508.7|13517.5|13505.5|14
1659904500000|2022-08-07 20:35:00|13517.8|13505.8|13516.1|13504.1|13518.4|13506.4|13516.1|13504.1|10
1659904800000|2022-08-07 20:40:00|13517.3|13505.3|13517.4|13505.4|13517.4|13505.4|13514.3|13502.3|10
1659905100000|2022-08-07 20:45:00|13514.3|13502.3|13514.3|13502.3|13514.3|13502.3|13514.3|13502.3|1
1659905400000|2022-08-07 20:50:00|13517.4|13505.4|13514.3|13502.3|13517.4|13505.4|13514.3|13502.3|3
1659905700000|2022-08-07 20:55:00|13517.4|13505.4|13517.4|13505.4|13517.4|13505.4|13517.4|13505.4|1
1659906000000|2022-08-07 21:00:00|13514.5|13502.5|13514.5|13502.5|13514.9|13502.9|13514.4|13502.4|7
1659906300000|2022-08-07 21:05:00|13514.4|13502.4|13507.8|13497.2|13514.9|13502.9|13506.1|13495.8|59
1659906600000|2022-08-07 21:10:00|13506|13499.5|13508.6|13497.6|13510.4|13503.1|13499.5|13488.5|304
1659906900000|2022-08-07 21:15:00|13509.2|13498.2|13504|13498|13509.2|13498.9|13503.4|13495|140
1659907200000|2022-08-07 21:20:00|13503.9|13497.9|13504.2|13498.2|13504.5|13498.5|13503.7|13497.7|79
1659907500000|2022-08-07 21:25:00|13503.7|13497.7|13504.6|13498.6|13505|13499|13503.7|13497.7|77
1659907800000|2022-08-07 21:30:00|13504.4|13498.4|13504.4|13498.4|13505.6|13499.6|13503.7|13497.7|92
1659908100000|2022-08-07 21:35:00|13504.5|13498.5|13500.8|13494.8|13505.9|13499.9|13499.6|13493.6|223
1659908400000|2022-08-07 21:40:00|13501.5|13495.5|13500.8|13494.8|13503.7|13497.7|13499|13493|158
1659908700000|2022-08-07 21:45:00|13501.7|13495.7|13503|13497|13504.2|13498.2|13498.8|13492.8|169
1659909000000|2022-08-07 21:50:00|13502.5|13496.5|13506.6|13500.6|13514|13508|13501.9|13495.9|371
1659909300000|2022-08-07 21:55:00|13506.5|13500.5|13513.8|13507.8|13515.9|13509.9|13506.5|13500.5|220
1659909600000|2022-08-07 22:00:00|13513.9|13507.9|13525.8|13522.9|13531.6|13527.1|13512.1|13506.1|1240
1659909900000|2022-08-07 22:05:00|13525.9|13522.8|13532.2|13529.3|13532.5|13529.9|13520.3|13515.7|1672
1659910200000|2022-08-07 22:10:00|13532|13529.4|13524.8|13522.2|13532.8|13530.4|13520.6|13518.4|1454
1659910500000|2022-08-07 22:15:00|13524.7|13522.3|13517.6|13515.2|13526.6|13524.3|13516.5|13514.3|1019
1659910800000|2022-08-07 22:20:00|13517.9|13515.1|13522.9|13520.1|13524.3|13521.9|13517.4|13514.7|1269
1659911100000|2022-08-07 22:25:00|13522.8|13520.2|13519.4|13517.1|13523|13520.5|13515.8|13513.5|1437
1659911400000|2022-08-07 22:30:00|13519.3|13517.3|13513.2|13509.9|13519.8|13517.5|13509.6|13507.6|1366
1659911700000|2022-08-07 22:35:00|13513|13510|13516.3|13514.4|13520.1|13517.5|13510|13508|1232
1659912000000|2022-08-07 22:40:00|13516.2|13514.5|13516.2|13514.4|13517.8|13515.8|13514.2|13512.7|953
1659912300000|2022-08-07 22:45:00|13516.5|13514.3|13512|13510|13517.5|13515.5|13511.4|13509.4|978
1659912600000|2022-08-07 22:50:00|13512.1|13509.8|13514.5|13512.4|13515.3|13513.2|13509.7|13507.8|775
1659912900000|2022-08-07 22:55:00|13515.1|13512.3|13518.4|13516|13520.8|13518.7|13514.5|13512|775
1659913200000|2022-08-07 23:00:00|13518.1|13516.2|13508.6|13506.4|13518.2|13516.2|13504.8|13503.3|1264
1659913500000|2022-08-07 23:05:00|13508.7|13506.5|13508.6|13506.8|13511.1|13509|13502.3|13500.2|1192
1659913800000|2022-08-07 23:10:00|13508.7|13506.7|13508.3|13507.3|13509.2|13507.5|13505.5|13503.7|1207
1659914100000|2022-08-07 23:15:00|13508.2|13507.2|13509.5|13508|13511.9|13510.3|13508.2|13506.7|977
1659914400000|2022-08-07 23:20:00|13509.2|13508.2|13510.3|13508.6|13511|13509.9|13508.1|13506.8|614
1659914700000|2022-08-07 23:25:00|13510.2|13508.4|13506.3|13504.6|13510.4|13508.5|13504.6|13503.2|952
1659915000000|2022-08-07 23:30:00|13506.4|13504.8|13506.7|13505.7|13507|13505.8|13501.5|13500.1|830
1659915300000|2022-08-07 23:35:00|13506.9|13505.4|13508.5|13507.5|13509.8|13508.9|13502.9|13501.9|570
1659915600000|2022-08-07 23:40:00|13508.4|13507.4|13503.3|13501.8|13511|13510|13500.3|13499.2|685
1659915900000|2022-08-07 23:45:00|13503.1|13502.1|13508.8|13507.8|13509.5|13508.3|13502.6|13501.5|767
1659916200000|2022-08-07 23:50:00|13509|13507.5|13506.3|13504.6|13509.5|13508.3|13501.7|13500.7|1127
1659916500000|2022-08-07 23:55:00|13506.2|13504|13507.2|13505.6|13508.4|13507.1|13504.1|13502.8|1267
1659916800000|2022-08-08 00:00:00|13506.9|13505.9|13525.1|13523.5|13529.4|13528|13503.8|13502.6|1930
1659917100000|2022-08-08 00:05:00|13524.8|13523.2|13531.3|13530.3|13532.9|13531.6|13519.1|13517.8|1678
1659917400000|2022-08-08 00:10:00|13530.8|13529.8|13539.3|13537.8|13544.2|13543.1|13530.1|13528.5|1616
1659917700000|2022-08-08 00:15:00|13539.1|13538.1|13538.8|13537.8|13546.6|13545.5|13532.6|13531.6|1456
1659918000000|2022-08-08 00:20:00|13538.7|13537.7|13542.8|13541.8|13544.1|13542.9|13536|13534.7|1167
1659918300000|2022-08-08 00:25:00|13542.9|13541.9|13552|13551|13559.5|13557.7|13541.2|13540.1|1227
1659918600000|2022-08-08 00:30:00|13551.9|13550.9|13546.6|13545.6|13552.5|13551.7|13541.5|13540.1|1400
1659918900000|2022-08-08 00:35:00|13546.5|13545.5|13538.9|13537.9|13549.6|13548.4|13536.3|13534.9|1251
1659919200000|2022-08-08 00:40:00|13539|13538|13538.1|13537.1|13541.4|13540.1|13535.1|13533.9|1246
1659919500000|2022-08-08 00:45:00|13538.2|13537.2|13539.7|13538.7|13543.5|13542.3|13537.8|13536.7|1134
1659919800000|2022-08-08 00:50:00|13539.6|13538.6|13533.1|13531.4|13549.8|13548|13532.7|13531|1540
1659920100000|2022-08-08 00:55:00|13534|13532.1|13535.2|13534.2|13542.3|13540.8|13533.9|13532|1202
1659920400000|2022-08-08 01:00:00|13534.2|13533.2|13523.9|13522.4|13534.5|13533.5|13513.4|13512.3|1650
1659920700000|2022-08-08 01:05:00|13524.1|13522.3|13512.8|13511.8|13525.2|13523.8|13510.8|13509.8|1392
1659921000000|2022-08-08 01:10:00|13513.1|13511.5|13520.1|13519.1|13522.8|13521.8|13512.7|13511.5|1292
1659921300000|2022-08-08 01:15:00|13519.7|13518.7|13512.8|13511.2|13521.3|13520|13510.1|13508.8|1354
1659921600000|2022-08-08 01:20:00|13512.9|13511.3|13516.4|13514.9|13516.6|13515.3|13507.2|13505.9|1273
1659921900000|2022-08-08 01:25:00|13516.1|13515.1|13519.7|13518.7|13521.1|13520.1|13512.8|13511.9|936
1659922200000|2022-08-08 01:30:00|13519.8|13518.8|13520.6|13519.6|13524.9|13523.8|13517.5|13516.5|1261
1659922500000|2022-08-08 01:35:00|13520.7|13519.7|13515.7|13514.7|13522.6|13521.3|13512.2|13511.2|952
1659922800000|2022-08-08 01:40:00|13515.6|13514.6|13515.3|13514.3|13518.2|13517.2|13513.6|13512.7|845
1659923100000|2022-08-08 01:45:00|13515.4|13514.4|13512.2|13511.2|13517.6|13516.6|13506.8|13505.8|970
1659923400000|2022-08-08 01:50:00|13511.7|13510.7|13518|13517|13519.1|13518.1|13510.2|13509.3|898
1659923700000|2022-08-08 01:55:00|13518.1|13517.1|13517.8|13516.8|13521.8|13520.8|13517|13516|986
1659924000000|2022-08-08 02:00:00|13517.9|13516.9|13527.9|13526.9|13528.6|13527.6|13516.8|13515.8|877
1659924300000|2022-08-08 02:05:00|13528|13527|13528.7|13527.7|13529.6|13528.6|13526.3|13525.6|698
1659924600000|2022-08-08 02:10:00|13528.6|13527.6|13528.1|13527.1|13530|13529|13526.7|13525.9|576
1659924900000|2022-08-08 02:15:00|13528.2|13527.2|13534.6|13533.6|13535.4|13534.4|13527.9|13526.9|693
1659925200000|2022-08-08 02:20:00|13534.5|13533.5|13535.1|13534.1|13537.4|13536.7|13533.2|13532.5|770
1659925500000|2022-08-08 02:25:00|13535|13534|13533.8|13532.3|13542.5|13541.5|13533.4|13532.3|1022
1659925800000|2022-08-08 02:30:00|13533.5|13532.5|13531.6|13530.6|13534.4|13533.3|13529.7|13528.5|1120
1659926100000|2022-08-08 02:35:00|13531.5|13530.5|13532.4|13531.4|13533.1|13531.9|13529.8|13528.9|605
1659926400000|2022-08-08 02:40:00|13532.5|13531.5|13535.9|13534.9|13537.2|13536.2|13530.4|13529.1|724
1659926700000|2022-08-08 02:45:00|13536.2|13534.6|13532.3|13531.3|13537.6|13536.7|13532.2|13531.2|714
1659927000000|2022-08-08 02:50:00|13532.4|13531.4|13530.8|13529.8|13534.4|13533.4|13530.1|13529.1|704
1659927300000|2022-08-08 02:55:00|13530.7|13529.7|13524.4|13523.4|13531.4|13530.5|13522.6|13521.7|705
1659927600000|2022-08-08 03:00:00|13524.6|13523.6|13526.2|13525.2|13529|13528|13524.4|13523.1|750
1659927900000|2022-08-08 03:05:00|13526.3|13525.3|13528|13527|13530.5|13529.3|13526.1|13525.1|513
1659928200000|2022-08-08 03:10:00|13528.1|13527.1|13526|13525|13530.8|13529.9|13525.2|13524.1|688
1659928500000|2022-08-08 03:15:00|13526.1|13525.1|13519.6|13518.6|13526.8|13525.6|13516.8|13515.6|846
1659928800000|2022-08-08 03:20:00|13519.5|13518.5|13520.9|13519.9|13523.2|13521.7|13518.8|13517.6|678
1659929100000|2022-08-08 03:25:00|13521.2|13519.6|13524.3|13523.3|13525.1|13523.9|13519.7|13518.7|673
1659929400000|2022-08-08 03:30:00|13524.2|13523.2|13515|13514|13525.2|13523.8|13512.9|13511.9|751
1659929700000|2022-08-08 03:35:00|13515.1|13513.5|13513.6|13512.6|13516.8|13515.7|13512.9|13511.9|736
1659930000000|2022-08-08 03:40:00|13513.7|13512.7|13517.3|13516.3|13518.1|13517.1|13512.7|13511.9|695
1659930300000|2022-08-08 03:45:00|13517.2|13516.5|13508.8|13507.8|13519.4|13518.6|13508.5|13507.5|747
1659930600000|2022-08-08 03:50:00|13508.9|13507.9|13509.8|13508.8|13511.2|13510|13508.7|13507.7|511
1659930900000|2022-08-08 03:55:00|13509.9|13508.9|13512.6|13511.6|13515.1|13514.2|13509.8|13508.8|664
1659931200000|2022-08-08 04:00:00|13512.5|13511.5|13518.1|13517.1|13518.3|13517.3|13511.2|13510.2|743
1659931500000|2022-08-08 04:05:00|13518|13517|13527.2|13526.2|13527.6|13526.2|13516.8|13515.8|718
1659931800000|2022-08-08 04:10:00|13527.3|13526.3|13529|13528|13530.3|13529.4|13526|13525|792
1659932100000|2022-08-08 04:15:00|13528.8|13527.8|13525.1|13524.1|13528.8|13527.8|13523.7|13522.9|748
1659932400000|2022-08-08 04:20:00|13525|13524|13523.1|13522.1|13526.1|13525.1|13520.5|13519.6|722
1659932700000|2022-08-08 04:25:00|13523|13522|13522.1|13521.1|13524.3|13523.4|13520.5|13519.7|642
1659933000000|2022-08-08 04:30:00|13522.2|13521.2|13522.7|13521.7|13527.2|13526.3|13522.1|13521.1|650
1659933300000|2022-08-08 04:35:00|13523.2|13522.2|13524.2|13523.2|13525.7|13524.7|13520.8|13519.8|561
1659933600000|2022-08-08 04:40:00|13524.3|13523.3|13520.1|13519.1|13524.5|13523.7|13518.4|13517.5|489
1659933900000|2022-08-08 04:45:00|13520.6|13519.9|13516.9|13515.9|13521.1|13520.3|13516.8|13515.8|521
1659934200000|2022-08-08 04:50:00|13516.8|13515.8|13522.3|13521.3|13523.4|13522.4|13516.8|13515.8|547
1659934500000|2022-08-08 04:55:00|13522.4|13521.4|13525.8|13524.8|13527.1|13526.1|13521.5|13520.5|524
1659934800000|2022-08-08 05:00:00|13525.9|13524.9|13522.7|13521.7|13526.7|13525.9|13521.3|13520.3|534
1659935100000|2022-08-08 05:05:00|13522.6|13521.6|13524.5|13523.8|13525.7|13524.7|13521.6|13520.6|432
1659935400000|2022-08-08 05:10:00|13524.6|13523.9|13529.1|13528.1|13529.6|13528.4|13522.8|13521.8|569
1659935700000|2022-08-08 05:15:00|13529.2|13528.2|13527.6|13526.9|13530.9|13530|13527.2|13526.2|488
1659936000000|2022-08-08 05:20:00|13527.8|13526.8|13526.3|13525.3|13527.9|13527.2|13524.1|13523.1|555
1659936300000|2022-08-08 05:25:00|13526.2|13525.2|13528|13527|13531.2|13530.2|13524.5|13523.4|564
1659936600000|2022-08-08 05:30:00|13527.3|13526.6|13532.9|13531.9|13533.3|13532.3|13524.8|13523.8|712
1659936900000|2022-08-08 05:35:00|13533|13532|13532.2|13531.2|13534.2|13533.5|13529.1|13528.4|781
1659937200000|2022-08-08 05:40:00|13532.3|13531.3|13531.6|13530.6|13534.4|13533.5|13529.5|13528.5|570
1659937500000|2022-08-08 05:45:00|13531.5|13530.5|13527.5|13526.5|13532.3|13531.6|13526.6|13525.6|672
1659937800000|2022-08-08 05:50:00|13527.4|13526.4|13521.9|13520.9|13528|13527.1|13520.6|13519.8|787
1659938100000|2022-08-08 05:55:00|13521.7|13521|13521.8|13520.8|13524.7|13524|13519.5|13518.5|643
1659938400000|2022-08-08 06:00:00|13521.6|13520.6|13525.1|13524.1|13525.5|13524.5|13519|13518|989
1659938700000|2022-08-08 06:05:00|13525|13524.3|13529|13528|13534.4|13533.4|13524.8|13524|918
1659939000000|2022-08-08 06:10:00|13529.1|13528.1|13538.3|13537.3|13539.8|13538.9|13528.4|13527.6|821
1659939300000|2022-08-08 06:15:00|13538.2|13537.2|13539.4|13538.4|13541.7|13540.7|13534.2|13533.3|822
1659939600000|2022-08-08 06:20:00|13539.3|13538.3|13539.5|13538.8|13541.4|13540.4|13534.9|13534|960
1659939900000|2022-08-08 06:25:00|13540|13539|13547.1|13546.1|13547.2|13546.2|13537.6|13536.8|868
1659940200000|2022-08-08 06:30:00|13547.2|13546.2|13536|13535|13547.2|13546.2|13535.7|13534.7|814
1659940500000|2022-08-08 06:35:00|13535.9|13534.9|13540.5|13539.5|13545.5|13544.8|13535.5|13534.5|941
1659940800000|2022-08-08 06:40:00|13540.4|13539.4|13537.4|13536.4|13547.1|13545.8|13536|13535|894
1659941100000|2022-08-08 06:45:00|13537.5|13536.5|13536|13535|13538.8|13537.8|13534.1|13533.1|797
1659941400000|2022-08-08 06:50:00|13535.9|13534.9|13540.1|13539.1|13540.3|13539.3|13532.4|13531.4|866
1659941700000|2022-08-08 06:55:00|13540.2|13539.2|13532.8|13531.8|13541.8|13540.8|13532.8|13531.8|816
1659942000000|2022-08-08 07:00:00|13533.1|13532.1|13531.1|13530.1|13540.3|13538.7|13525|13524|1276
1659942300000|2022-08-08 07:05:00|13531.4|13530.4|13534.1|13533.1|13534.8|13533.8|13529.2|13528.2|1061
1659942600000|2022-08-08 07:10:00|13534.4|13533.4|13530.8|13529.8|13535.4|13534.4|13529.1|13528.1|1027
1659942900000|2022-08-08 07:15:00|13530.6|13529.6|13527.1|13526.1|13530.6|13529.6|13521.2|13520.2|1006
1659943200000|2022-08-08 07:20:00|13527.5|13526.5|13525.5|13524.5|13533.2|13532.4|13525.4|13524.4|778
1659943500000|2022-08-08 07:25:00|13525.3|13524.3|13522|13521.3|13525.9|13525.1|13520.4|13519.4|982
1659943800000|2022-08-08 07:30:00|13522.1|13521.1|13507.8|13506.8|13524.3|13523.3|13503.5|13502.5|1167
1659944100000|2022-08-08 07:35:00|13507.9|13506.9|13510.8|13509.8|13513.6|13512.6|13506|13505.3|993
1659944400000|2022-08-08 07:40:00|13510.7|13509.7|13507.1|13506.4|13513.8|13512.8|13505.3|13504.3|977
1659944700000|2022-08-08 07:45:00|13507|13506.3|13496.3|13495.3|13512.2|13511.5|13495.3|13494.3|961
1659945000000|2022-08-08 07:50:00|13496.4|13495.4|13496.2|13495.2|13500.4|13499.6|13492.2|13491.2|886
1659945300000|2022-08-08 07:55:00|13496.3|13495.3|13499.9|13498.9|13501|13500|13491.4|13490.5|890
1659945600000|2022-08-08 08:00:00|13500|13499|13506.7|13505.7|13511.1|13510.1|13497.4|13496.4|957
1659945900000|2022-08-08 08:05:00|13506.8|13505.8|13498.1|13497.4|13507.2|13506.3|13498.1|13497.1|742
1659946200000|2022-08-08 08:10:00|13498.2|13497.5|13498.2|13497.2|13500.9|13499.9|13493.8|13492.8|867
1659946500000|2022-08-08 08:15:00|13498.3|13497.3|13508.2|13507.2|13509.5|13508.5|13491.4|13490.4|1054
1659946800000|2022-08-08 08:20:00|13508.5|13506.9|13506.3|13505.3|13509.6|13508.6|13505.2|13504.2|741
1659947100000|2022-08-08 08:25:00|13506.2|13505.5|13507.4|13506.4|13509.2|13508.3|13504.3|13503.3|748
1659947400000|2022-08-08 08:30:00|13507.3|13506.6|13511.8|13510.8|13513.1|13512.1|13501|13500.1|818
1659947700000|2022-08-08 08:35:00|13511.9|13510.9|13516.1|13515.1|13517.7|13516.7|13510.8|13509.8|869
1659948000000|2022-08-08 08:40:00|13516|13515|13515.5|13514.5|13521.2|13520.2|13515.3|13514.3|931
1659948300000|2022-08-08 08:45:00|13515.6|13514.6|13516.4|13515.4|13517.9|13517|13513.2|13512.4|743
1659948600000|2022-08-08 08:50:00|13516.5|13515.5|13517.6|13516.6|13518.9|13518|13514.6|13513.8|605
1659948900000|2022-08-08 08:55:00|13517.7|13516.7|13513.2|13512.2|13518.4|13517.5|13511.2|13510.2|677
1659949200000|2022-08-08 09:00:00|13513.1|13512.1|13515.7|13515|13516.1|13515.3|13511.9|13510.9|715
1659949500000|2022-08-08 09:05:00|13515.6|13514.9|13514.2|13513.5|13518.2|13517.5|13513.2|13512.2|671
1659949800000|2022-08-08 09:10:00|13514.3|13513.6|13509.7|13509|13516.2|13515.2|13506.3|13505.3|685
1659950100000|2022-08-08 09:15:00|13509.8|13509.1|13518.9|13518.2|13521.1|13520.1|13508.8|13507.8|846
1659950400000|2022-08-08 09:20:00|13518.8|13518.1|13514.8|13513.8|13520.3|13519.5|13513.3|13512.3|791
1659950700000|2022-08-08 09:25:00|13514.7|13513.7|13507.7|13507|13515.4|13514.4|13507.7|13507|779
1659951000000|2022-08-08 09:30:00|13507.4|13506.7|13508.2|13507.5|13508.2|13507.5|13502.9|13501.5|826
1659951300000|2022-08-08 09:35:00|13507.8|13507.1|13510.4|13509.4|13513.2|13512.2|13507|13506.3|730
1659951600000|2022-08-08 09:40:00|13510.5|13509.5|13507.2|13506.5|13510.5|13509.5|13505.5|13504.8|534
1659951900000|2022-08-08 09:45:00|13507.1|13506.4|13504.3|13503.6|13507.1|13506.4|13501.8|13500.8|603
1659952200000|2022-08-08 09:50:00|13504.2|13503.5|13506|13505|13509.3|13508.3|13503.2|13502.4|597
1659952500000|2022-08-08 09:55:00|13505.8|13505.1|13501.9|13500.9|13506.8|13506|13500.7|13499.8|665
1659952800000|2022-08-08 10:00:00|13501.7|13500.7|13506.8|13506.1|13507.1|13506.3|13500.2|13499.5|640
1659953100000|2022-08-08 10:05:00|13506.9|13506.2|13498|13497|13507.6|13506.8|13494.1|13493.1|766
1659953400000|2022-08-08 10:10:00|13498.1|13497.1|13495.2|13494.5|13501.2|13500.4|13494.8|13494.1|563
1659953700000|2022-08-08 10:15:00|13495.3|13494.6|13499.6|13498.9|13500.8|13500.1|13492|13491.2|737
1659954000000|2022-08-08 10:20:00|13499.5|13498.8|13496.5|13495.5|13500.1|13499.2|13496.2|13495.3|814
1659954300000|2022-08-08 10:25:00|13496.3|13495.3|13496.4|13495.4|13499.3|13498.3|13493|13492.3|628
1659954600000|2022-08-08 10:30:00|13496.5|13495.5|13500|13499|13501.3|13500.6|13496.3|13495.4|628
1659954900000|2022-08-08 10:35:00|13499.8|13498.8|13486.3|13485.3|13500.3|13499.6|13486.1|13485.3|704
1659955200000|2022-08-08 10:40:00|13484.9|13483.9|13491.8|13491.1|13492.9|13491.9|13480.5|13479.5|933
1659955500000|2022-08-08 10:45:00|13491.7|13490.8|13490.9|13489.9|13493.4|13492.4|13488|13486.8|607
1659955800000|2022-08-08 10:50:00|13491|13490|13489.6|13488.9|13491.1|13490.2|13482.6|13481.9|745
1659956100000|2022-08-08 10:55:00|13489.5|13488.8|13485.2|13484.5|13489.7|13488.8|13479.5|13478.5|895
1659956400000|2022-08-08 11:00:00|13485.4|13484.4|13475.5|13474.5|13485.4|13484.5|13472.6|13471.6|768
1659956700000|2022-08-08 11:05:00|13475.4|13474.4|13464.3|13463.3|13476.7|13475.8|13463.4|13462.7|940
1659957000000|2022-08-08 11:10:00|13464.2|13463.2|13469|13468|13470.3|13469.3|13460.5|13459.8|863
1659957300000|2022-08-08 11:15:00|13469.1|13468.1|13471.7|13470.7|13471.9|13470.9|13464.9|13464.2|713
1659957600000|2022-08-08 11:20:00|13472.2|13471.2|13473.2|13472.2|13474|13473|13469.8|13468.7|681
1659957900000|2022-08-08 11:25:00|13473.3|13472.3|13478.2|13477.2|13480|13479.1|13472.1|13471.1|824
1659958200000|2022-08-08 11:30:00|13478.1|13477.1|13480.2|13479.2|13481.4|13480.4|13476.2|13475.2|750
1659958500000|2022-08-08 11:35:00|13480.1|13479.1|13485.8|13484.8|13489|13488|13480|13479|720
1659958800000|2022-08-08 11:40:00|13485.9|13485.2|13487.2|13486.5|13487.8|13486.8|13483.3|13482.5|622
1659959100000|2022-08-08 11:45:00|13487.1|13486.4|13485.4|13484.4|13492.4|13491.7|13484.4|13483.7|624
1659959400000|2022-08-08 11:50:00|13485.3|13484.3|13482.8|13482.1|13485.4|13484.4|13477.2|13476.5|780
1659959700000|2022-08-08 11:55:00|13483.1|13482.4|13480.2|13479.5|13484.1|13483.4|13478.1|13477.2|809
1659960000000|2022-08-08 12:00:00|13480.3|13479.6|13482.1|13481.4|13483.1|13482.3|13475.8|13475.1|902
1659960300000|2022-08-08 12:05:00|13481.6|13480.9|13483.7|13482.7|13484.5|13483.8|13477.5|13476.6|740
1659960600000|2022-08-08 12:10:00|13483.8|13482.8|13494.8|13493.8|13495.5|13494.8|13481.6|13480.8|722
1659960900000|2022-08-08 12:15:00|13494.9|13493.9|13492.1|13491.1|13496.7|13495.9|13490.7|13490|885
1659961200000|2022-08-08 12:20:00|13492|13491|13490.4|13489.7|13492|13491|13481|13480|1077
1659961500000|2022-08-08 12:25:00|13490.3|13489.6|13490.6|13489.9|13491.2|13490.4|13486.2|13485.5|933
1659961800000|2022-08-08 12:30:00|13491.3|13490.6|13496.4|13495.4|13500.6|13499.6|13489.1|13488.3|977
1659962100000|2022-08-08 12:35:00|13496.5|13495.5|13496.3|13495.3|13500.3|13499.4|13489.7|13488.7|901
1659962400000|2022-08-08 12:40:00|13496.2|13495.2|13497.7|13497|13498.5|13497.6|13490.4|13489.7|867
1659962700000|2022-08-08 12:45:00|13497.9|13496.9|13489.2|13488.2|13498.2|13497.2|13487.2|13486.2|944
1659963000000|2022-08-08 12:50:00|13489.1|13488.1|13486.3|13485.6|13492|13491.1|13485.5|13484.5|788
1659963300000|2022-08-08 12:55:00|13486.4|13485.7|13485.5|13484.5|13488.6|13487.6|13483.7|13482.7|842
1659963600000|2022-08-08 13:00:00|13485.6|13484.6|13479.7|13479|13485.6|13484.7|13475.6|13474.6|1097
1659963900000|2022-08-08 13:05:00|13479.6|13478.9|13479.3|13478.6|13481.6|13480.9|13475.4|13474.5|898
1659964200000|2022-08-08 13:10:00|13479.2|13478.5|13490.2|13489.2|13491.6|13490.6|13478.7|13478|931
1659964500000|2022-08-08 13:15:00|13490.1|13489.1|13486.7|13486|13490.6|13489.6|13485.3|13484.4|740
1659964800000|2022-08-08 13:20:00|13486.6|13485.9|13472.6|13471.9|13486.6|13485.9|13471.2|13470.4|804
1659965100000|2022-08-08 13:25:00|13472.5|13471.6|13472.7|13471.7|13474.1|13473.1|13469|13468|920
1659965400000|2022-08-08 13:30:00|13472.2|13471.5|13475|13474.3|13477.9|13477.2|13469|13468.1|1198
1659965700000|2022-08-08 13:35:00|13475.1|13474.4|13481.7|13481|13482.6|13481.7|13474.9|13474.2|987
1659966000000|2022-08-08 13:40:00|13481.4|13480.7|13475.1|13474.1|13482.1|13481.2|13474.2|13473.4|1057
1659966300000|2022-08-08 13:45:00|13475.2|13474.2|13464.7|13464|13475.2|13474.4|13462|13461.3|1122
1659966600000|2022-08-08 13:50:00|13464.6|13463.9|13452.9|13452.2|13466.6|13465.6|13452|13451.3|1052
1659966900000|2022-08-08 13:55:00|13452.8|13452.1|13445.8|13444.8|13457.1|13456.2|13439.3|13438.3|1286
1659967200000|2022-08-08 14:00:00|13445.6|13444.9|13446.3|13445.3|13452|13451.1|13442.4|13441.6|1240
1659967500000|2022-08-08 14:05:00|13446.2|13445.2|13454.8|13453.8|13456.9|13456|13443.2|13442.2|1185
1659967800000|2022-08-08 14:10:00|13455|13454|13457.6|13456.6|13459.8|13459|13450.7|13450|849
1659968100000|2022-08-08 14:15:00|13457.5|13456.5|13446.4|13445.7|13458.8|13457.9|13444.5|13443.8|936
1659968400000|2022-08-08 14:20:00|13446.8|13445.8|13442.2|13441.2|13450.9|13450.2|13440.3|13439.3|1047
1659968700000|2022-08-08 14:25:00|13442.1|13441.1|13453|13452|13454.1|13453.4|13435.9|13434.9|1280
1659969000000|2022-08-08 14:30:00|13452.9|13452.2|13456.9|13455.9|13458.9|13457.9|13450|13449|1084
1659969300000|2022-08-08 14:35:00|13456.8|13455.8|13454.9|13453.9|13457.7|13456.7|13450|13449|1037
1659969600000|2022-08-08 14:40:00|13455.2|13454.2|13462.1|13461.4|13464.9|13463.9|13453|13452.3|1006
1659969900000|2022-08-08 14:45:00|13462.2|13461.5|13465.9|13464.9|13468|13467.1|13460.7|13459.9|944
1659970200000|2022-08-08 14:50:00|13465.8|13464.8|13465.8|13465.1|13476.2|13475.3|13465.6|13464.5|1082
1659970500000|2022-08-08 14:55:00|13465.9|13465.2|13474|13473.3|13474.1|13473.3|13465.3|13464.3|1042
1659970800000|2022-08-08 15:00:00|13473.8|13473.1|13461.4|13460.7|13473.9|13473.2|13458.9|13458|1163
1659971100000|2022-08-08 15:05:00|13461.2|13460.5|13464.6|13463.9|13466.7|13465.8|13458|13457|730
1659971400000|2022-08-08 15:10:00|13464.5|13463.8|13457|13456.3|13465|13464.2|13455.3|13454.3|593
1659971700000|2022-08-08 15:15:00|13456.9|13456.2|13461.1|13460.1|13461.2|13460.2|13455|13454|630
1659972000000|2022-08-08 15:20:00|13461|13460|13456.4|13455.4|13462.1|13461|13447.7|13446.2|976
1659972300000|2022-08-08 15:25:00|13456.6|13455.6|13463.7|13463|13464.3|13463.6|13456.1|13455.4|681
1659972600000|2022-08-08 15:30:00|13463.8|13463.1|13463|13462|13464.1|13463.3|13457.4|13456.7|725
1659972900000|2022-08-08 15:35:00|13463.1|13462.1|13460.2|13459.2|13465.4|13464.7|13458.9|13458.1|712
1659973200000|2022-08-08 15:40:00|13460.3|13459.3|13461.9|13460.9|13463.1|13462.1|13458.2|13457.2|656
1659973500000|2022-08-08 15:45:00|13462|13461|13472.1|13471.1|13472.5|13471.5|13461.9|13460.9|798
1659973800000|2022-08-08 15:50:00|13472.3|13471.3|13473.7|13472.7|13474.2|13473.2|13468.6|13467.6|717
1659974100000|2022-08-08 15:55:00|13473.6|13472.6|13473.5|13472.5|13478.6|13477.7|13472.4|13471.5|543
1659974400000|2022-08-08 16:00:00|13473.4|13472.4|13469.9|13468.9|13473.6|13472.7|13466.8|13465.8|619
1659974700000|2022-08-08 16:05:00|13470|13469|13471.8|13471.1|13473.7|13472.8|13469.8|13468.8|476
1659975000000|2022-08-08 16:10:00|13471.9|13471.2|13470.1|13469.1|13472.7|13471.8|13468.8|13467.9|516
1659975300000|2022-08-08 16:15:00|13470|13469|13471.9|13470.9|13473|13472.1|13467.3|13466.4|681
1659975600000|2022-08-08 16:20:00|13472.4|13471.4|13473|13472|13475.2|13474.4|13470.6|13469.8|698
1659975900000|2022-08-08 16:25:00|13472.7|13472.1|13469.2|13468.2|13473.1|13472.3|13468.5|13467.5|560
1659976200000|2022-08-08 16:30:00|13469.1|13468.1|13460.2|13459.5|13469.4|13468.7|13459.7|13459|700
1659976500000|2022-08-08 16:35:00|13460.3|13459.6|13461.4|13460.7|13463.6|13462.7|13459.9|13459.2|546
1659976800000|2022-08-08 16:40:00|13461.3|13460.6|13464.7|13463.7|13464.7|13463.9|13460.8|13460.1|356
1659977100000|2022-08-08 16:45:00|13464.8|13463.8|13466.2|13465.5|13466.7|13465.7|13464.4|13463.4|440
1659977400000|2022-08-08 16:50:00|13466.4|13465.7|13464.6|13463.9|13466.4|13465.7|13460.8|13460.1|620
1659977700000|2022-08-08 16:55:00|13464.5|13463.8|13462.9|13461.9|13465.8|13465|13462.7|13461.8|471
1659978000000|2022-08-08 17:00:00|13462.8|13461.8|13462.9|13462.2|13464.8|13464.1|13462.6|13461.8|434
1659978300000|2022-08-08 17:05:00|13462.7|13462|13464.8|13463.8|13467.1|13466.1|13462.6|13461.7|543
1659978600000|2022-08-08 17:10:00|13464.7|13463.7|13469.2|13468.5|13470.3|13469.6|13464.6|13463.7|415
1659978900000|2022-08-08 17:15:00|13469.1|13468.4|13468.3|13467.6|13469.3|13468.6|13466.6|13465.7|352
1659979200000|2022-08-08 17:20:00|13468.2|13467.5|13468.1|13467.4|13470.7|13469.9|13467.3|13466.4|464
1659979500000|2022-08-08 17:25:00|13468|13467.3|13466.8|13466.1|13468.6|13467.9|13466.4|13465.7|336
1659979800000|2022-08-08 17:30:00|13466.7|13466|13468.3|13467.6|13470.1|13469.2|13465.5|13464.8|334
1659980100000|2022-08-08 17:35:00|13468.2|13467.5|13470.2|13469.5|13470.4|13469.7|13467.3|13466.6|405
1659980400000|2022-08-08 17:40:00|13470.3|13469.6|13470.4|13469.7|13471.7|13470.8|13470.1|13469.4|370
1659980700000|2022-08-08 17:45:00|13470.3|13469.6|13472.5|13471.8|13472.9|13472.2|13469|13468.2|396
1659981000000|2022-08-08 17:50:00|13472.6|13471.9|13474.4|13473.7|13475.7|13475|13472.5|13471.8|430
1659981300000|2022-08-08 17:55:00|13474.3|13473.6|13473.4|13472.7|13475|13474|13470.8|13470|516
1659981600000|2022-08-08 18:00:00|13473.5|13472.8|13476|13475.3|13476.2|13475.4|13469.9|13469|562
1659981900000|2022-08-08 18:05:00|13476.1|13475.4|13475.9|13474.9|13477.7|13476.9|13475.1|13474.2|483
1659982200000|2022-08-08 18:10:00|13476|13475|13478.9|13477.9|13479|13478.3|13475.5|13474.7|517
1659982500000|2022-08-08 18:15:00|13478.8|13478.1|13482.1|13481.4|13483.9|13483.1|13478|13477.3|614
1659982800000|2022-08-08 18:20:00|13482.2|13481.5|13482.8|13482.1|13484.4|13483.7|13482.1|13481.4|577
1659983100000|2022-08-08 18:25:00|13482.7|13482|13481.8|13481.1|13484.6|13483.9|13481.5|13480.7|400
1659983400000|2022-08-08 18:30:00|13482|13481.3|13481.6|13480.6|13482.7|13481.8|13478.8|13478|485
1659983700000|2022-08-08 18:35:00|13481.5|13480.9|13479.7|13478.7|13481.6|13480.9|13479.1|13478.2|323
1659984000000|2022-08-08 18:40:00|13479.6|13478.9|13482.9|13482.2|13483.3|13482.6|13479.5|13478.8|384
1659984300000|2022-08-08 18:45:00|13482.8|13482.1|13485.3|13484.6|13486.8|13486|13481.1|13480.2|512
1659984600000|2022-08-08 18:50:00|13485.4|13484.7|13486.6|13485.9|13487.6|13486.8|13484.3|13483.4|444
1659984900000|2022-08-08 18:55:00|13486.8|13486.1|13486.5|13485.8|13488.3|13487.3|13484.9|13484.2|509
1659985200000|2022-08-08 19:00:00|13486.8|13486.1|13486.3|13485.3|13488.3|13487.3|13484.2|13483.3|430
1659985500000|2022-08-08 19:05:00|13486.4|13485.4|13486.3|13485.6|13486.9|13486|13485.5|13484.7|292
1659985800000|2022-08-08 19:10:00|13486.2|13485.5|13492.8|13491.8|13492.8|13491.9|13486.2|13485.4|421
1659986100000|2022-08-08 19:15:00|13492.7|13491.7|13494.4|13493.7|13495.2|13494.5|13490.8|13490.1|452
1659986400000|2022-08-08 19:20:00|13494.3|13493.6|13496.7|13496|13497|13496.1|13493.5|13492.7|441
1659986700000|2022-08-08 19:25:00|13496.8|13496.1|13499.2|13498.2|13499.9|13499|13496.5|13495.5|405
1659987000000|2022-08-08 19:30:00|13499|13498.3|13499.7|13499|13499.7|13499|13496.8|13496|460
1659987300000|2022-08-08 19:35:00|13499.4|13498.7|13499.8|13499.1|13500.2|13499.4|13499.1|13498.3|302
1659987600000|2022-08-08 19:40:00|13499.7|13499|13505.9|13504.9|13505.9|13505.2|13499.7|13499|468
1659987900000|2022-08-08 19:45:00|13505.8|13504.8|13507.8|13507.1|13510.1|13509.4|13502.6|13501.4|577
1659988200000|2022-08-08 19:50:00|13507.9|13506.9|13510.1|13509.1|13511.1|13510.3|13507.3|13506.6|461
1659988500000|2022-08-08 19:55:00|13510|13509|13508.1|13507.1|13511.8|13510.8|13507.2|13506.3|528
1659988800000|2022-08-08 20:00:00|13508|13507|13504.7|13503.7|13508.3|13507.4|13503.1|13502.4|414
1659989100000|2022-08-08 20:05:00|13504.4|13503.8|13498.3|13497.3|13505.1|13503.8|13498.1|13497.3|405
1659989400000|2022-08-08 20:10:00|13498.4|13497.4|13502.7|13501.7|13503.8|13502.5|13498.2|13497.4|563
1659989700000|2022-08-08 20:15:00|13502.5|13501.5|13503.6|13502.6|13504.5|13503.7|13501.9|13500.5|295
1659990000000|2022-08-08 20:20:00|13503.5|13502.5|13505.1|13504.1|13506.4|13505.6|13503.4|13502.5|212
1659990300000|2022-08-08 20:25:00|13505.2|13504.2|13504.3|13503.3|13506.3|13505.3|13503.4|13501.9|675
1659990600000|2022-08-08 20:30:00|13504.6|13503.1|13504.5|13503.5|13504.8|13503.7|13503.1|13501.5|303
1659990900000|2022-08-08 20:35:00|13504.6|13503.6|13504.6|13503.6|13505.6|13504.1|13502.8|13502|137
1659991200000|2022-08-08 20:40:00|13504.7|13503.7|13499.8|13498.2|13504.7|13503.8|13499.5|13498.2|153
1659991500000|2022-08-08 20:45:00|13499.5|13498.5|13502.3|13500.6|13503.2|13501.7|13498.6|13497.1|489
1659991800000|2022-08-08 20:50:00|13502.1|13500.5|13501.6|13499.8|13503|13501.5|13501.2|13499.3|984
1659992100000|2022-08-08 20:55:00|13501.7|13499.7|13496.7|13490.7|13509.4|13505.1|13496.1|13490.1|927
1659992400000|2022-08-08 21:00:00|13494.8|13488.8|13500.2|13494.2|13503.8|13497.8|13487.3|13481.3|103
1659992700000|2022-08-08 21:05:00|13500.4|13494.4|13503|13497|13503.1|13497.1|13499.9|13493.9|360
1659993000000|2022-08-08 21:10:00|13503.1|13497.1|13502.9|13496.9|13505|13499|13502.1|13496.1|515
1659993300000|2022-08-08 21:15:00|13502.8|13496.8|13503|13497|13503.5|13497.5|13502|13496|540
1659993600000|2022-08-08 21:20:00|13503.1|13497.1|13501.6|13495.6|13503.4|13497.4|13499.6|13493.6|679
1659993900000|2022-08-08 21:25:00|13501.5|13495.5|13502.7|13496.7|13503.4|13497.7|13499.6|13493.6|656
1659994200000|2022-08-08 21:30:00|13502.6|13496.6|13503.6|13499.3|13504.5|13500.1|13502.4|13496.5|217
1659994500000|2022-08-08 21:35:00|13503.9|13499.7|13502.7|13500|13505.1|13500.6|13502.6|13499.1|122
1659994800000|2022-08-08 21:40:00|13502.9|13499.8|13502.6|13499.7|13502.9|13500.3|13502.4|13499.4|185
1659995100000|2022-08-08 21:45:00|13502.7|13499.5|13503.7|13498.4|13504.4|13500.2|13501.8|13496.4|534
1659995400000|2022-08-08 21:50:00|13503.8|13498.5|13501.8|13497.2|13504.1|13499.7|13500.3|13495.9|1490
1659995700000|2022-08-08 21:55:00|13501.6|13497.1|13500.7|13496.9|13503.1|13498.1|13498.8|13495|1660
1659996000000|2022-08-08 22:00:00|13500.9|13495.2|13495.5|13493.4|13501.7|13498.3|13493.6|13491.1|1118
1659996300000|2022-08-08 22:05:00|13495.6|13493|13495|13492.7|13496.2|13494.3|13493.9|13491.4|1038
1659996600000|2022-08-08 22:10:00|13494.9|13492.6|13498|13495.8|13498.5|13496.4|13494.4|13491.8|760
1659996900000|2022-08-08 22:15:00|13498.1|13495.7|13497.6|13495.6|13500.4|13498.1|13496.8|13495.1|728
1659997200000|2022-08-08 22:20:00|13497.5|13495.7|13495.7|13493.8|13497.7|13495.9|13494.7|13492.9|668
1659997500000|2022-08-08 22:25:00|13495.8|13493.9|13493.3|13491.5|13496.1|13494.5|13492.6|13490.9|974
1659997800000|2022-08-08 22:30:00|13493.6|13492|13496.1|13494.2|13497.4|13495.9|13493.6|13491.8|783
1659998100000|2022-08-08 22:35:00|13496|13494.3|13497.7|13496.1|13498.1|13496.5|13494.9|13493.4|593
1659998400000|2022-08-08 22:40:00|13497.5|13495.9|13500.1|13499.1|13500.7|13499.1|13497.2|13495.1|685
1659998700000|2022-08-08 22:45:00|13500.5|13498.6|13500.1|13498.3|13502.4|13500.9|13498.9|13497.7|530
1659999000000|2022-08-08 22:50:00|13500.2|13498.4|13501.3|13500.3|13502.3|13500.7|13499.6|13498.3|562
1659999300000|2022-08-08 22:55:00|13501.6|13500|13501.4|13499.7|13502.5|13501.1|13501.1|13499.5|393
1659999600000|2022-08-08 23:00:00|13501.5|13499.8|13495|13494|13501.5|13499.8|13494.6|13493.3|722
1659999900000|2022-08-08 23:05:00|13495.7|13494.7|13493.7|13492.2|13498|13497|13493.4|13492.2|1238
1660000200000|2022-08-08 23:10:00|13493.4|13492.4|13494.3|13493.3|13496|13494.8|13491.5|13490.2|787
1660000500000|2022-08-08 23:15:00|13494.4|13493.4|13494.6|13493.6|13495.6|13494.5|13491.1|13489.9|639
1660000800000|2022-08-08 23:20:00|13494.5|13493.5|13493.5|13492.5|13495.5|13494.6|13491.9|13490.7|428
1660001100000|2022-08-08 23:25:00|13493.4|13492.4|13495|13494|13495.3|13494.2|13493.2|13492.1|361
1660001400000|2022-08-08 23:30:00|13495.1|13494.1|13494|13493|13497.7|13496.8|13493.7|13492.5|464
1660001700000|2022-08-08 23:35:00|13494.1|13493.1|13494.9|13493.9|13495.2|13494|13493.6|13492.7|324
1660002000000|2022-08-08 23:40:00|13494.8|13493.8|13490.8|13489.2|13495.1|13494.4|13490|13489|471
1660002300000|2022-08-08 23:45:00|13490.9|13489.3|13485.5|13484.5|13491.7|13490.7|13485.5|13484.5|718
1660002600000|2022-08-08 23:50:00|13485.1|13484.4|13487.4|13486.4|13488.5|13487.3|13485.1|13484.1|781
1660002900000|2022-08-08 23:55:00|13487.5|13486.5|13484.5|13483.5|13487.9|13487|13482|13480.8|615
1660003200000|2022-08-09 00:00:00|13484.3|13483.3|13499.1|13498.1|13500.1|13498.8|13484.3|13483.3|1252
1660003500000|2022-08-09 00:05:00|13499.2|13498.2|13497.2|13496.2|13504.3|13503.3|13494.4|13493.2|1037
1660003800000|2022-08-09 00:10:00|13497.8|13496.8|13493.1|13492.1|13500.2|13499.1|13492.8|13491.5|782
1660004100000|2022-08-09 00:15:00|13493.5|13492.5|13492.1|13491.4|13493.7|13492.7|13486.4|13485.3|1042
1660004400000|2022-08-09 00:20:00|13491.5|13490.8|13488.4|13487.4|13495.5|13494.5|13485.8|13484.8|861
1660004700000|2022-08-09 00:25:00|13488.5|13487.5|13488|13487|13489.9|13488.9|13485.1|13484|752
1660005000000|2022-08-09 00:30:00|13487.9|13486.9|13482.2|13481.2|13488.1|13487.2|13477.5|13476.3|1149
1660005300000|2022-08-09 00:35:00|13481.7|13480.7|13480.2|13479.2|13483.6|13482.6|13476.6|13475.6|924
1660005600000|2022-08-09 00:40:00|13480.4|13478.9|13485.3|13484.3|13485.9|13484.7|13479.5|13478.3|925
1660005900000|2022-08-09 00:45:00|13485.5|13484.5|13486|13485|13487.9|13486.9|13484|13483.1|596
1660006200000|2022-08-09 00:50:00|13486.1|13485.1|13486.7|13485.7|13489|13488|13480.1|13479.1|776
1660006500000|2022-08-09 00:55:00|13487.1|13485.5|13488.3|13487.3|13492|13491|13485.8|13484.6|1000
1660006800000|2022-08-09 01:00:00|13488.4|13487.4|13482.5|13481.5|13489.5|13488.5|13480.7|13479.6|877
1660007100000|2022-08-09 01:05:00|13482.3|13481.3|13480.1|13479.1|13488.3|13487.3|13477.7|13476.6|857
1660007400000|2022-08-09 01:10:00|13480.4|13478.8|13477.5|13476|13486.3|13485.1|13474.1|13472.5|1151
1660007700000|2022-08-09 01:15:00|13477.6|13476.6|13477|13476|13480.6|13479.6|13473.2|13472.1|966
1660008000000|2022-08-09 01:20:00|13476.9|13475.9|13473.5|13472.5|13479.4|13478.6|13471.1|13470.3|1030
1660008300000|2022-08-09 01:25:00|13473.7|13472.7|13469.4|13468.4|13474.8|13473.7|13467.6|13466.3|1070
1660008600000|2022-08-09 01:30:00|13469.3|13468.3|13478.7|13477.7|13479.1|13477.9|13469.3|13468.3|976
1660008900000|2022-08-09 01:35:00|13478.6|13477.9|13475.9|13474.9|13479.8|13478.8|13475.3|13474|793
1660009200000|2022-08-09 01:40:00|13475.8|13475.1|13477.7|13476.7|13479.7|13478.7|13471.6|13470.4|801
1660009500000|2022-08-09 01:45:00|13477.8|13476.2|13471.2|13470.2|13477.9|13477|13469|13468.1|939
1660009800000|2022-08-09 01:50:00|13470.5|13469.8|13472.1|13470.4|13473.3|13472.3|13467.4|13466.4|947
1660010100000|2022-08-09 01:55:00|13472|13470.5|13475.2|13474.2|13476.1|13475.1|13470.5|13469.3|676
1660010400000|2022-08-09 02:00:00|13475.3|13474.3|13474.1|13473.1|13476.3|13475.3|13472|13470.9|619
1660010700000|2022-08-09 02:05:00|13474.3|13473.3|13475.8|13474.8|13477.2|13476.2|13472.3|13471.3|560
1660011000000|2022-08-09 02:10:00|13475.9|13474.9|13473.7|13472.7|13477.4|13476.7|13472.2|13470.9|656
1660011300000|2022-08-09 02:15:00|13473.6|13472.6|13475.2|13474.2|13478.1|13477.1|13473.5|13472.3|705
1660011600000|2022-08-09 02:20:00|13475.1|13474.1|13477.8|13476.8|13481.2|13480.4|13475.1|13474.1|667
1660011900000|2022-08-09 02:25:00|13477.6|13476.6|13476.1|13475.4|13480.7|13479.9|13475.5|13474.3|513
1660012200000|2022-08-09 02:30:00|13476|13475.3|13482.9|13481.9|13483.3|13482.3|13476|13475|624
1660012500000|2022-08-09 02:35:00|13482.8|13481.8|13485.2|13484.2|13485.5|13484.7|13482.6|13481.6|468
1660012800000|2022-08-09 02:40:00|13485.3|13484.3|13482.9|13481.9|13485.3|13484.4|13481.9|13480.9|407
1660013100000|2022-08-09 02:45:00|13483|13482|13484|13483|13484.1|13483.2|13481.8|13481|331
1660013400000|2022-08-09 02:50:00|13483.9|13482.9|13483.1|13482.1|13484.1|13483.2|13482.6|13481.6|274
1660013700000|2022-08-09 02:55:00|13483.2|13481.7|13487|13486|13487.2|13486.5|13483|13481.7|251
1660014000000|2022-08-09 03:00:00|13486.9|13485.9|13493.1|13492.1|13493.8|13492.8|13486.5|13485.5|462
1660014300000|2022-08-09 03:05:00|13493|13492|13494|13493.3|13496.2|13495.4|13492.8|13492|433
1660014600000|2022-08-09 03:10:00|13494.5|13493.8|13500.5|13499.5|13505.1|13504.1|13491.5|13490.7|694
1660014900000|2022-08-09 03:15:00|13500.9|13499.3|13497.3|13496.3|13503.3|13502|13494.2|13493|872
1660015200000|2022-08-09 03:20:00|13497.4|13496.4|13494.7|13493.7|13497.7|13496.8|13493.8|13492.8|676
1660015500000|2022-08-09 03:25:00|13494.8|13493.8|13493.3|13491.7|13496|13494.9|13490.8|13489.7|536
1660015800000|2022-08-09 03:30:00|13493.2|13492.2|13491|13490|13494.9|13493.9|13490.9|13489.9|447
1660016100000|2022-08-09 03:35:00|13490.9|13489.9|13490.6|13489.6|13492|13491.1|13489.3|13488.1|610
1660016400000|2022-08-09 03:40:00|13490.5|13489.8|13491.6|13490.1|13494.3|13492.9|13489.9|13489|593
1660016700000|2022-08-09 03:45:00|13491.4|13490.4|13492.2|13491.2|13492.4|13491.4|13490.1|13489.1|666
1660017000000|2022-08-09 03:50:00|13492.3|13491.3|13489.7|13488.7|13493|13492|13489.5|13488.5|372
1660017300000|2022-08-09 03:55:00|13489.8|13488.8|13493.5|13492.5|13493.8|13492.8|13488.4|13487.5|464
1660017600000|2022-08-09 04:00:00|13493.6|13492.6|13493.9|13493.2|13495.2|13494.2|13493.4|13492.4|491
1660017900000|2022-08-09 04:05:00|13494|13493.3|13496.8|13495.8|13498.2|13497|13493.4|13492.5|420
1660018200000|2022-08-09 04:10:00|13497|13496|13490.8|13490.1|13499.3|13498.3|13490.1|13489.4|569
1660018500000|2022-08-09 04:15:00|13491|13490.3|13492.2|13491.2|13492.6|13491.8|13488.7|13487.8|681
1660018800000|2022-08-09 04:20:00|13492.1|13491.1|13488.5|13487.5|13492.3|13491.4|13488.3|13487.2|602
1660019100000|2022-08-09 04:25:00|13488.4|13487.4|13487.1|13486.1|13488.7|13487.7|13484.6|13483.6|637
1660019400000|2022-08-09 04:30:00|13487.2|13486.2|13486.7|13485.7|13488.6|13487.8|13483.6|13482.8|556
1660019700000|2022-08-09 04:35:00|13487.3|13486.6|13488.6|13487.9|13490.2|13489.4|13487.3|13486.6|359
1660020000000|2022-08-09 04:40:00|13488.5|13487.8|13489.5|13488.8|13490.2|13489.2|13484.3|13483.3|481
1660020300000|2022-08-09 04:45:00|13489.4|13488.7|13492.1|13491.4|13492.9|13492.2|13487.9|13487.2|621
1660020600000|2022-08-09 04:50:00|13492|13491.3|13492.5|13491.5|13494.8|13494|13491.9|13491.2|375
1660020900000|2022-08-09 04:55:00|13492.4|13491.4|13491.3|13490.6|13493.6|13492.9|13490|13489.2|416
1660021200000|2022-08-09 05:00:00|13491.2|13490.5|13489.6|13488.6|13492.5|13491.7|13489|13488|319
1660021500000|2022-08-09 05:05:00|13489.5|13488.5|13492.2|13491.2|13493|13492|13489.2|13488.2|265
1660021800000|2022-08-09 05:10:00|13492.1|13491.1|13492.7|13492|13493.4|13492.5|13490|13489|311
1660022100000|2022-08-09 05:15:00|13492.6|13491.9|13495.7|13494.7|13496.9|13495.9|13490|13489|400
1660022400000|2022-08-09 05:20:00|13495.6|13494.9|13491.9|13491.2|13496|13495|13491.2|13490.2|422
1660022700000|2022-08-09 05:25:00|13491.8|13491.1|13492.5|13491.8|13493.9|13493|13491.8|13491.1|368
1660023000000|2022-08-09 05:30:00|13492.6|13491.9|13492.9|13492.2|13496|13495.1|13491.8|13491.1|515
1660023300000|2022-08-09 05:35:00|13493|13492|13495|13494.3|13495.2|13494.4|13491.8|13491.1|444
1660023600000|2022-08-09 05:40:00|13494.9|13494.2|13498.3|13497.3|13499.4|13498.6|13494.4|13493.4|535
1660023900000|2022-08-09 05:45:00|13498.2|13497.2|13499.7|13499|13500.3|13499.4|13498|13497.1|551
1660024200000|2022-08-09 05:50:00|13499.8|13499.1|13501.9|13501.2|13503.5|13502.8|13499|13498.2|475
1660024500000|2022-08-09 05:55:00|13501.8|13501.1|13501|13500|13506.5|13505.6|13500.1|13499.1|733
1660024800000|2022-08-09 06:00:00|13501.2|13500.2|13508.2|13507.2|13510.2|13509.2|13501.2|13500.2|863
1660025100000|2022-08-09 06:05:00|13509.2|13508.5|13506.5|13505.5|13510.4|13509.5|13504.7|13503.7|730
1660025400000|2022-08-09 06:10:00|13506.7|13505.1|13507.5|13506.5|13508.5|13507.6|13504.2|13503.2|823
1660025700000|2022-08-09 06:15:00|13507.6|13506.6|13506.2|13505.5|13508.4|13507.4|13504.5|13503.6|827
1660026000000|2022-08-09 06:20:00|13506.3|13505.3|13511.2|13510.2|13516.4|13515.4|13505.5|13504.7|728
1660026300000|2022-08-09 06:25:00|13511.3|13510.3|13510.6|13509.9|13513.2|13512.5|13508.2|13507.3|630
1660026600000|2022-08-09 06:30:00|13510.5|13509.8|13505.8|13505.1|13510.5|13509.8|13505|13504.2|743
1660026900000|2022-08-09 06:35:00|13505.9|13505.2|13496.6|13495.9|13507|13506|13496.5|13495.5|856
1660027200000|2022-08-09 06:40:00|13496.7|13496|13497.4|13496.7|13498.8|13497.8|13495.6|13494.5|554
1660027500000|2022-08-09 06:45:00|13497.3|13496.6|13494.2|13493.2|13497.7|13496.8|13490.9|13489.9|604
1660027800000|2022-08-09 06:50:00|13494.1|13493.1|13492.9|13491.9|13494.3|13493.3|13490.2|13489.2|496
1660028100000|2022-08-09 06:55:00|13492.8|13491.8|13492|13491|13495.5|13494.7|13491.9|13490.9|601
1660028400000|2022-08-09 07:00:00|13492.1|13491.1|13491.1|13490.4|13493.2|13492.3|13485.6|13484.8|902
1660028700000|2022-08-09 07:05:00|13490.9|13490.2|13488.7|13487.7|13492.8|13492.1|13484.5|13483.5|792
1660029000000|2022-08-09 07:10:00|13488.8|13487.8|13490.9|13490.2|13494.1|13493.2|13488.2|13487.2|698
1660029300000|2022-08-09 07:15:00|13491|13490.3|13491.4|13490.4|13492.8|13491.8|13487.5|13486.5|764
1660029600000|2022-08-09 07:20:00|13491.3|13490.3|13488.7|13487.7|13492.2|13491.5|13484.8|13483.8|761
1660029900000|2022-08-09 07:25:00|13488.6|13487.6|13493.9|13492.9|13494|13493.1|13485.9|13485|711
1660030200000|2022-08-09 07:30:00|13494|13493|13496.1|13495.1|13501.3|13500.3|13493.2|13492.2|943
1660030500000|2022-08-09 07:35:00|13496.6|13495.9|13495.5|13494.8|13498.5|13497.7|13492.8|13491.8|828
1660030800000|2022-08-09 07:40:00|13495.7|13494.7|13499.7|13498.7|13499.7|13499|13491.8|13490.8|797
1660031100000|2022-08-09 07:45:00|13499.8|13498.8|13497.7|13496.7|13500|13499.3|13494.2|13493.2|598
1660031400000|2022-08-09 07:50:00|13497.6|13496.6|13496.2|13495.2|13500.1|13499.4|13494.8|13493.8|660
1660031700000|2022-08-09 07:55:00|13496.1|13495.1|13489.2|13488.5|13496.6|13495.7|13487.9|13487.2|776
1660032000000|2022-08-09 08:00:00|13489.3|13488.2|13503.3|13502.3|13504.2|13503|13489.1|13488.1|1088
1660032300000|2022-08-09 08:05:00|13503.4|13502.4|13484.7|13483.7|13503.7|13502.8|13484.7|13483.7|884
1660032600000|2022-08-09 08:10:00|13484.5|13483.8|13483.8|13483.1|13488.6|13487.6|13481.9|13480.9|978
1660032900000|2022-08-09 08:15:00|13484|13483|13487.5|13486.5|13489.2|13488.5|13480.3|13479.3|889
1660033200000|2022-08-09 08:20:00|13487.6|13486.6|13487.7|13486.7|13490.5|13489.5|13485.4|13484.7|856
1660033500000|2022-08-09 08:25:00|13487.5|13486.5|13489.7|13488.7|13490|13489|13485|13484|755
1660033800000|2022-08-09 08:30:00|13489.6|13488.6|13493.3|13492.3|13495.1|13494.1|13488.2|13487.5|916
1660034100000|2022-08-09 08:35:00|13492.9|13492.2|13490.2|13489.2|13493.2|13492.2|13489.3|13488.3|730
1660034400000|2022-08-09 08:40:00|13490.3|13489.3|13484.1|13483.1|13492|13491.3|13483.7|13482.8|764
1660034700000|2022-08-09 08:45:00|13484|13483|13487.6|13486.6|13488.9|13487.9|13482.8|13481.8|678
1660035000000|2022-08-09 08:50:00|13487.5|13486.5|13487.6|13486.6|13492.4|13491.4|13484.9|13483.7|836
1660035300000|2022-08-09 08:55:00|13487.8|13487.1|13490.4|13489.4|13491.7|13490.7|13485.7|13484.9|870
1660035600000|2022-08-09 09:00:00|13490.8|13489.8|13491.4|13490.4|13493.4|13492.4|13487.7|13486.7|874
1660035900000|2022-08-09 09:05:00|13491.3|13490.3|13495.1|13494.1|13495.4|13494.7|13488.2|13487.3|764
1660036200000|2022-08-09 09:10:00|13495|13494|13493|13492|13496.8|13495.9|13491.7|13490.7|704
1660036500000|2022-08-09 09:15:00|13492.9|13491.9|13491.1|13490.4|13493.1|13492.2|13488.9|13488|748
1660036800000|2022-08-09 09:20:00|13491|13490.3|13489.3|13488.6|13492|13491.2|13485.8|13485.1|822
1660037100000|2022-08-09 09:25:00|13489.2|13488.5|13487.2|13486.2|13489.7|13488.7|13484.7|13483.7|845
1660037400000|2022-08-09 09:30:00|13487.1|13486.1|13488.3|13487.3|13489.6|13488.6|13484.9|13484|684
1660037700000|2022-08-09 09:35:00|13488.2|13487.2|13493.2|13492.2|13494|13493.2|13487.8|13486.8|701
1660038000000|2022-08-09 09:40:00|13493.3|13492.3|13490.3|13489.6|13495.1|13494.2|13488.4|13487.7|714
1660038300000|2022-08-09 09:45:00|13490.5|13489.3|13488|13487.3|13491.8|13490.9|13487.2|13486.3|547
1660038600000|2022-08-09 09:50:00|13488.1|13487.4|13486.7|13485.7|13489.2|13488.2|13485.7|13484.8|664
1660038900000|2022-08-09 09:55:00|13486.5|13485.8|13486.4|13485.4|13490.3|13489.6|13486|13485.1|607
1660039200000|2022-08-09 10:00:00|13484.5|13483.5|13475.1|13474.1|13484.5|13483.5|13472.2|13471.2|952
1660039500000|2022-08-09 10:05:00|13475.2|13474.2|13481.2|13480.2|13482.9|13481.9|13474.8|13473.8|721
1660039800000|2022-08-09 10:10:00|13481.3|13480.3|13478.3|13477.3|13483.6|13482.6|13476.9|13476.2|713
1660040100000|2022-08-09 10:15:00|13478.6|13477.6|13482.4|13481.4|13482.5|13481.5|13477.2|13476.3|879
1660040400000|2022-08-09 10:20:00|13482.3|13481.3|13483.3|13482.3|13486.2|13485.2|13480.8|13479.9|740
1660040700000|2022-08-09 10:25:00|13482.8|13482.1|13485.9|13484.9|13486.1|13485.3|13481.9|13481.1|771
1660041000000|2022-08-09 10:30:00|13486|13485|13489.6|13488.1|13490|13489|13484|13483.1|845
1660041300000|2022-08-09 10:35:00|13489.3|13488.3|13491.4|13490.4|13493.6|13492.7|13487.7|13486.7|876
1660041600000|2022-08-09 10:40:00|13491.5|13490.5|13487.9|13486.9|13494.2|13493.3|13487.9|13486.9|747
1660041900000|2022-08-09 10:45:00|13488|13487|13492|13491.3|13492.8|13492|13486.8|13485.8|741
1660042200000|2022-08-09 10:50:00|13492.1|13491.4|13491.3|13490.3|13492.6|13491.8|13488.4|13487.4|702
1660042500000|2022-08-09 10:55:00|13491.2|13490.2|13489.3|13488.3|13492.2|13491.4|13488.5|13487.7|636
1660042800000|2022-08-09 11:00:00|13489.5|13488.5|13490.9|13489.9|13493|13492.3|13489|13488.2|713
1660043100000|2022-08-09 11:05:00|13491|13490|13491.2|13490.2|13492.1|13491.3|13488.2|13487.2|480
1660043400000|2022-08-09 11:10:00|13491.1|13490.1|13497.1|13496.1|13497.2|13496.2|13489.8|13488.8|616
1660043700000|2022-08-09 11:15:00|13497|13496|13497.3|13496.6|13501.3|13500.3|13494.8|13494|650
1660044000000|2022-08-09 11:20:00|13497.4|13496.7|13494.9|13493.9|13498|13497.2|13494.2|13493.2|629
1660044300000|2022-08-09 11:25:00|13494.8|13493.8|13492.9|13492.2|13496.1|13495.4|13489.9|13489.2|598
1660044600000|2022-08-09 11:30:00|13492.7|13491.7|13490.9|13489.9|13493|13492.2|13490.1|13489.3|503
1660044900000|2022-08-09 11:35:00|13491|13490|13497.6|13496.6|13497.8|13496.8|13491|13490|564
1660045200000|2022-08-09 11:40:00|13497.7|13496.7|13495.1|13494.1|13499.9|13498.9|13493.7|13492.9|614
1660045500000|2022-08-09 11:45:00|13495|13494|13497.6|13496.9|13499.4|13498.7|13494.9|13494|737
1660045800000|2022-08-09 11:50:00|13497.5|13496.8|13507.4|13506.7|13508.2|13507.4|13497.3|13496.5|849
1660046100000|2022-08-09 11:55:00|13507.2|13506.5|13508.3|13507.6|13509.4|13508.7|13504.6|13503.6|936
1660046400000|2022-08-09 12:00:00|13508.6|13507.5|13511.1|13510.4|13512.2|13511.4|13503.4|13502.7|932
1660046700000|2022-08-09 12:05:00|13510.9|13510.2|13511.8|13511.1|13519.7|13518.8|13509.3|13508.6|850
1660047000000|2022-08-09 12:10:00|13511.9|13511.2|13508.8|13507.8|13513.2|13512.3|13508.1|13507.2|860
1660047300000|2022-08-09 12:15:00|13508.7|13508|13504.1|13503.1|13509.1|13508.2|13503.6|13502.9|953
1660047600000|2022-08-09 12:20:00|13504|13503|13502.1|13501.1|13506.9|13505.9|13500.9|13500.2|769
1660047900000|2022-08-09 12:25:00|13502.2|13501.2|13502.5|13501.5|13506.9|13505.9|13498.7|13498|751
1660048200000|2022-08-09 12:30:00|13502.2|13501.3|13504.8|13504.1|13511.2|13510.2|13502.1|13501.1|1061
1660048500000|2022-08-09 12:35:00|13504.9|13504.2|13498.2|13497.2|13505.2|13504.5|13497.1|13496.3|836
1660048800000|2022-08-09 12:40:00|13498.3|13497.3|13496|13495|13498.6|13497.6|13491.9|13491.2|796
1660049100000|2022-08-09 12:45:00|13496.1|13495.1|13489.4|13488.7|13497.5|13496.7|13487.9|13487.2|876
1660049400000|2022-08-09 12:50:00|13489.3|13488.6|13488.8|13487.8|13493.5|13492.5|13488.2|13487.5|822
1660049700000|2022-08-09 12:55:00|13488.7|13488|13493.1|13492.1|13493.4|13492.4|13486.1|13485.1|969
1660050000000|2022-08-09 13:00:00|13492.9|13491.9|13490.6|13489.6|13495.8|13494.8|13487.7|13486.8|780
1660050300000|2022-08-09 13:05:00|13490.7|13489.7|13494.4|13493.7|13496.1|13495.1|13486.7|13485.9|879
1660050600000|2022-08-09 13:10:00|13494.3|13493.6|13501.3|13500.3|13501.9|13500.9|13494.3|13493.5|877
1660050900000|2022-08-09 13:15:00|13501.2|13500.2|13503|13502.3|13507|13506.3|13500.8|13499.9|885
1660051200000|2022-08-09 13:20:00|13503.1|13502.4|13499.3|13498.3|13503.7|13502.8|13498|13497.1|855
1660051500000|2022-08-09 13:25:00|13499.4|13498.4|13501.2|13500.2|13501.7|13501|13498|13497.3|671
1660051800000|2022-08-09 13:30:00|13501|13500.3|13496.6|13495.9|13503.1|13502.3|13490.5|13489.8|1025
1660052100000|2022-08-09 13:35:00|13496.5|13495.8|13501.2|13500.2|13502.3|13501.6|13495.1|13494.4|792
1660052400000|2022-08-09 13:40:00|13501.5|13500.8|13501.3|13500.3|13505.1|13504.3|13499.7|13498.7|725
1660052700000|2022-08-09 13:45:00|13501.2|13500.2|13498.4|13497.4|13503.2|13502.3|13496.6|13495.6|830
1660053000000|2022-08-09 13:50:00|13498.5|13497.5|13502.7|13501.7|13503.1|13502.3|13498|13497.1|887
1660053300000|2022-08-09 13:55:00|13502.8|13501.8|13502.6|13501.9|13503.8|13502.9|13500.2|13499.5|646
1660053600000|2022-08-09 14:00:00|13502.7|13502|13495.4|13494.4|13503.3|13502.6|13493|13492.1|886
1660053900000|2022-08-09 14:05:00|13495.3|13494.3|13498.5|13497.5|13499.8|13498.9|13494.9|13493.9|773
1660054200000|2022-08-09 14:10:00|13498.4|13497.4|13500.1|13499.4|13500.4|13499.7|13497|13496|720
1660054500000|2022-08-09 14:15:00|13500|13499.3|13502.1|13501.4|13504.2|13503.5|13494.5|13493.5|715
1660054800000|2022-08-09 14:20:00|13502|13501.3|13498.4|13497.7|13503.9|13503.2|13497|13496.2|763
1660055100000|2022-08-09 14:25:00|13498.6|13497.6|13502|13501.3|13504.1|13503.2|13498.2|13497.5|863
1660055400000|2022-08-09 14:30:00|13502.3|13501.2|13499|13498.3|13502.5|13501.8|13498.2|13497.5|579
1660055700000|2022-08-09 14:35:00|13499.1|13498.4|13495.1|13494.4|13499.8|13499.1|13493.7|13492.9|700
1660056000000|2022-08-09 14:40:00|13494.6|13493.9|13489.8|13488.8|13495.8|13494.9|13485.9|13485.2|809
1660056300000|2022-08-09 14:45:00|13489.7|13488.7|13501|13500.3|13501.2|13500.3|13488.1|13487.4|855
1660056600000|2022-08-09 14:50:00|13500.9|13500.2|13495.6|13494.6|13507.3|13506.4|13490.6|13489.9|1241
1660056900000|2022-08-09 14:55:00|13495.5|13494.5|13495.7|13494.7|13496.9|13496|13491.8|13491.1|1030
1660057200000|2022-08-09 15:00:00|13495.9|13494.9|13496|13495|13498|13497.3|13492|13491.2|747
1660057500000|2022-08-09 15:05:00|13495.9|13494.9|13498.8|13497.8|13499.8|13498.8|13495.7|13494.9|594
1660057800000|2022-08-09 15:10:00|13498.7|13498|13500.2|13499.5|13501.1|13500.4|13498.2|13497.2|655
1660058100000|2022-08-09 15:15:00|13500.1|13499.4|13496.9|13496.2|13501.4|13500.4|13496.4|13495.6|648
1660058400000|2022-08-09 15:20:00|13497|13496.3|13493.5|13492.8|13497.3|13496.6|13492.9|13492|567
1660058700000|2022-08-09 15:25:00|13493.4|13492.7|13496.3|13495.3|13497.1|13496.4|13493.4|13492.5|632
1660059000000|2022-08-09 15:30:00|13495.9|13495.2|13499.8|13499.1|13500|13499.3|13494.8|13494|483
1660059300000|2022-08-09 15:35:00|13499.9|13499.2|13503.6|13502.6|13503.6|13502.9|13499.4|13498.7|495
1660059600000|2022-08-09 15:40:00|13503.3|13502.7|13501.3|13500.6|13504.9|13504.1|13500.7|13499.8|497
1660059900000|2022-08-09 15:45:00|13501.2|13500.5|13499.1|13498.1|13502.2|13501.4|13498.3|13497.3|467
1660060200000|2022-08-09 15:50:00|13499.2|13498.2|13499|13498.3|13500.3|13499.6|13499|13498.1|393
1660060500000|2022-08-09 15:55:00|13498.9|13498.2|13495.8|13495.1|13499.3|13498.5|13495.5|13494.8|443
1660060800000|2022-08-09 16:00:00|13495.7|13495|13493.7|13493|13497.2|13496.5|13493.4|13492.6|431
1660061100000|2022-08-09 16:05:00|13493.6|13492.9|13495.4|13494.4|13495.4|13494.6|13492.5|13491.8|457
1660061400000|2022-08-09 16:10:00|13495.3|13494.3|13495.7|13495|13496.7|13496|13494.4|13493.7|398
1660061700000|2022-08-09 16:15:00|13495.6|13494.9|13494.1|13493.4|13496.4|13495.7|13493.7|13492.9|350
1660062000000|2022-08-09 16:20:00|13494|13493.3|13495.9|13495.2|13496.8|13496.1|13492.7|13491.9|434
1660062300000|2022-08-09 16:25:00|13496|13495.3|13496.9|13495.9|13497.9|13497.1|13495.1|13494.4|445
1660062600000|2022-08-09 16:30:00|13496.8|13495.8|13501.2|13500.5|13501.3|13500.6|13496.7|13495.8|425
1660062900000|2022-08-09 16:35:00|13501.1|13500.4|13498.5|13497.8|13502.4|13501.7|13498.3|13497.5|401
1660063200000|2022-08-09 16:40:00|13498.6|13497.9|13501.2|13500.2|13501.3|13500.4|13498.3|13497.5|376
1660063500000|2022-08-09 16:45:00|13501.1|13500.1|13501.1|13500.1|13501.5|13500.6|13500.7|13499.8|375
1660063800000|2022-08-09 16:50:00|13501.2|13500.2|13501.2|13500.2|13501.4|13500.6|13499.8|13498.9|353
1660064100000|2022-08-09 16:55:00|13501.1|13500.1|13503.9|13503.2|13504.4|13503.7|13500.9|13500|432
1660064400000|2022-08-09 17:00:00|13503.8|13503.1|13500.9|13500.2|13504.2|13503.5|13500.2|13499.5|484
1660064700000|2022-08-09 17:05:00|13501.1|13500.1|13500.5|13499.8|13502.9|13502|13500.3|13499.5|300
1660065000000|2022-08-09 17:10:00|13500.6|13499.9|13500.7|13500|13501.6|13500.7|13499.4|13498.6|422
1660065300000|2022-08-09 17:15:00|13500.6|13499.9|13506.8|13505.8|13506.9|13505.9|13500.3|13499.3|351
1660065600000|2022-08-09 17:20:00|13506.7|13505.7|13506.1|13505.4|13508.1|13507.4|13505.2|13504.4|423
1660065900000|2022-08-09 17:25:00|13506.2|13505.2|13508|13507|13508.5|13507.6|13505.9|13505|344
1660066200000|2022-08-09 17:30:00|13507.8|13507.1|13508.7|13508|13509.3|13508.5|13506.6|13505.9|430
1660066500000|2022-08-09 17:35:00|13508.6|13507.7|13507.4|13506.4|13508.6|13507.7|13505.9|13505|439
1660066800000|2022-08-09 17:40:00|13507.5|13506.5|13509.4|13508.4|13509.8|13508.9|13506.8|13505.9|397
1660067100000|2022-08-09 17:45:00|13509.3|13508.3|13509.9|13509.2|13510.3|13509.4|13508|13507.3|240
1660067400000|2022-08-09 17:50:00|13510|13509.3|13508.8|13508.1|13510.2|13509.5|13508.7|13508|238
1660067700000|2022-08-09 17:55:00|13508.7|13508|13510.1|13509.4|13510.1|13509.4|13508.3|13507.6|240
1660068000000|2022-08-09 18:00:00|13510|13509.3|13510.7|13509.7|13513.6|13512.9|13509.7|13508.9|517
1660068300000|2022-08-09 18:05:00|13510.8|13509.8|13511.4|13510.4|13512.5|13511.6|13510.7|13509.7|404
1660068600000|2022-08-09 18:10:00|13511.3|13510.3|13513.1|13512.1|13513.2|13512.4|13511.1|13510.2|429
1660068900000|2022-08-09 18:15:00|13513.2|13512.2|13515.4|13514.7|13516.2|13515.3|13511.3|13510.3|473
1660069200000|2022-08-09 18:20:00|13515.3|13514.6|13518|13517|13519.9|13519.1|13515.2|13514.4|404
1660069500000|2022-08-09 18:25:00|13517.9|13516.9|13515.6|13514.6|13518.3|13517.4|13514.1|13513.4|368
1660069800000|2022-08-09 18:30:00|13515.7|13514.7|13514.6|13513.6|13515.7|13515|13513.6|13512.7|400
1660070100000|2022-08-09 18:35:00|13514.4|13513.7|13513.2|13512.2|13514.8|13513.9|13511.6|13510.7|321
1660070400000|2022-08-09 18:40:00|13513.1|13512.4|13513.5|13512.8|13514.2|13513.5|13511.7|13510.8|302
1660070700000|2022-08-09 18:45:00|13513.6|13512.9|13515.1|13514.4|13517|13516.1|13513.5|13512.8|414
1660071000000|2022-08-09 18:50:00|13515.2|13514.5|13518.5|13517.8|13519.7|13518.8|13515.1|13514.4|372
1660071300000|2022-08-09 18:55:00|13518.4|13517.7|13517.5|13516.8|13520.6|13519.6|13517|13516.2|675
1660071600000|2022-08-09 19:00:00|13517.7|13516.7|13518.9|13517.9|13519.8|13518.9|13516.6|13515.9|585
1660071900000|2022-08-09 19:05:00|13518.7|13518|13519.2|13518.2|13520.6|13519.8|13518.4|13517.6|405
1660072200000|2022-08-09 19:10:00|13519.3|13518.3|13520.4|13519.4|13520.7|13519.9|13518.1|13517.4|398
1660072500000|2022-08-09 19:15:00|13520.3|13519.6|13517.6|13516.6|13520.5|13519.8|13515.3|13514.3|449
1660072800000|2022-08-09 19:20:00|13517.5|13516.5|13515|13514.3|13517.7|13516.8|13513.9|13513.2|356
1660073100000|2022-08-09 19:25:00|13515.1|13514.4|13512.8|13512.1|13515.1|13514.4|13511.7|13511|309
1660073400000|2022-08-09 19:30:00|13512.9|13512.2|13513.4|13512.7|13513.7|13512.8|13511.1|13510.1|416
1660073700000|2022-08-09 19:35:00|13513.6|13512.6|13514.9|13513.9|13515.8|13514.9|13512.2|13511.2|291
1660074000000|2022-08-09 19:40:00|13515|13514|13520.1|13519.1|13520.3|13519.4|13514.8|13513.8|223
1660074300000|2022-08-09 19:45:00|13519.8|13518.9|13516.1|13515.1|13519.9|13518.9|13515.5|13514.5|321
1660074600000|2022-08-09 19:50:00|13515.9|13515.2|13515.6|13514.6|13516.6|13515.7|13514.1|13513.3|375
1660074900000|2022-08-09 19:55:00|13515.5|13514.5|13512.9|13511.9|13516.3|13515.4|13512.7|13511.8|338
1660075200000|2022-08-09 20:00:00|13513.2|13512.2|13512.6|13511.6|13514.1|13512.9|13511|13510|472
1660075500000|2022-08-09 20:05:00|13512.9|13511.3|13512.3|13510.6|13514|13513|13511.8|13510.3|344
1660075800000|2022-08-09 20:10:00|13512.2|13511|13512.2|13511.2|13514.4|13513.2|13511.9|13510.5|441
1660076100000|2022-08-09 20:15:00|13512.3|13511.3|13511.2|13510.2|13514.2|13513|13510.9|13509.9|250
1660076400000|2022-08-09 20:20:00|13511.1|13510.1|13512.9|13512.2|13513.2|13512.3|13511.1|13509.8|211
1660076700000|2022-08-09 20:25:00|13513|13512.3|13513.8|13512.8|13513.9|13512.9|13510.9|13510|187
1660077000000|2022-08-09 20:30:00|13513.7|13512.7|13512.1|13511.1|13514|13513|13512|13510.9|188
1660077300000|2022-08-09 20:35:00|13512.2|13511.2|13513|13512|13513.9|13513|13511.9|13510.9|213
1660077600000|2022-08-09 20:40:00|13513.1|13512.1|13513.2|13512.2|13513.6|13512.6|13512|13511|176
1660077900000|2022-08-09 20:45:00|13513.5|13512|13514.4|13513.4|13514.9|13513.7|13513|13511.8|299
1660078200000|2022-08-09 20:50:00|13514.7|13513.7|13516|13515|13517.4|13516|13514.7|13513.5|700
1660078500000|2022-08-09 20:55:00|13516.7|13514.6|13513.6|13507.6|13518.8|13515.2|13512.6|13506.6|408
1660078800000|2022-08-09 21:00:00|13514.5|13508.5|13512.8|13506.8|13514.7|13508.7|13507.5|13501.5|54
1660079100000|2022-08-09 21:05:00|13512.4|13506.4|13513.5|13507.5|13514.2|13508.2|13511.4|13505.4|571
1660079400000|2022-08-09 21:10:00|13513.2|13507.2|13513.4|13507.4|13514.3|13508.3|13510.4|13504.4|748
1660079700000|2022-08-09 21:15:00|13513.5|13507.5|13513.6|13507.6|13515.2|13509.2|13512.2|13506.2|756
1660080000000|2022-08-09 21:20:00|13514|13508|13513.9|13509.2|13514.8|13509.3|13512.9|13506.9|670
1660080300000|2022-08-09 21:25:00|13513.7|13509.3|13512.5|13507.8|13514.7|13509.8|13512.4|13506.6|1103
1660080600000|2022-08-09 21:30:00|13512.6|13508|13512.7|13508.1|13513.8|13509.4|13512|13506|256
1660080900000|2022-08-09 21:35:00|13512.6|13508.8|13514.3|13509.9|13515.7|13510|13512|13507.8|227
1660081200000|2022-08-09 21:40:00|13514.1|13509.6|13515.3|13510.9|13516.4|13511.5|13513.9|13509.1|253
1660081500000|2022-08-09 21:45:00|13516|13511.3|13515|13510.1|13517.6|13513|13514.8|13508.9|301
1660081800000|2022-08-09 21:50:00|13514.9|13510.3|13513.8|13510.2|13516.3|13511.9|13513.4|13509.5|1063
1660082100000|2022-08-09 21:55:00|13513.7|13510.3|13511.5|13506.4|13515.5|13511.1|13511.1|13506|1141
1660082400000|2022-08-09 22:00:00|13511.3|13507.1|13511|13507.6|13512.6|13509.7|13508.9|13505.3|973
1660082700000|2022-08-09 22:05:00|13510.6|13507.5|13511.1|13508.8|13512.3|13509.6|13510|13507.5|747
1660083000000|2022-08-09 22:10:00|13511.4|13509|13510.8|13508.2|13513|13510.9|13509.8|13507.1|739
1660083300000|2022-08-09 22:15:00|13510.4|13508.3|13510.5|13508.7|13511.5|13509.3|13508.5|13506.4|728
1660083600000|2022-08-09 22:20:00|13510.6|13508.8|13510.7|13508.3|13512.4|13510.8|13509.7|13507.8|601
1660083900000|2022-08-09 22:25:00|13510.6|13508.2|13509.3|13508.3|13511.2|13509.7|13508.8|13506.8|585
1660084200000|2022-08-09 22:30:00|13509.2|13508.2|13510|13508.1|13510.4|13508.7|13508.3|13506.5|516
1660084500000|2022-08-09 22:35:00|13509.5|13508.5|13508.4|13507.4|13512.5|13510.9|13507.5|13506.5|685
1660084800000|2022-08-09 22:40:00|13508.7|13507.1|13508.9|13507.2|13509.9|13508.6|13508|13506.8|598
1660085100000|2022-08-09 22:45:00|13508.5|13507.5|13509.1|13507.4|13510|13508.7|13507.4|13505.9|651
1660085400000|2022-08-09 22:50:00|13509.4|13507.2|13511.2|13509.6|13511.7|13509.9|13508.5|13507.1|421
1660085700000|2022-08-09 22:55:00|13511.4|13509.5|13511.6|13509.8|13514.4|13512.5|13511.1|13509.4|1007
1660086000000|2022-08-09 23:00:00|13511.8|13509.9|13515.9|13514.4|13516.5|13515|13511.5|13509.8|1100
1660086300000|2022-08-09 23:05:00|13516|13514.7|13514.1|13512.6|13517.3|13516.1|13513.5|13512.2|1087
1660086600000|2022-08-09 23:10:00|13514.2|13512.7|13515.5|13514|13516.2|13514.9|13513.7|13512.4|691
1660086900000|2022-08-09 23:15:00|13515.3|13514.3|13515|13514|13516.2|13515|13513|13512|890
1660087200000|2022-08-09 23:20:00|13515.1|13514.1|13516.5|13515.5|13517.5|13516.5|13514.8|13513.5|825
1660087500000|2022-08-09 23:25:00|13516.3|13515.3|13515.2|13514.2|13517.3|13516.3|13513.9|13512.5|889
1660087800000|2022-08-09 23:30:00|13515.1|13514.1|13514.5|13512.9|13516.1|13514.8|13513.7|13512.3|768
1660088100000|2022-08-09 23:35:00|13514.4|13512.8|13514.3|13513.3|13514.7|13513.4|13511.8|13510.4|936
1660088400000|2022-08-09 23:40:00|13514.4|13513.4|13513.6|13512|13514.6|13513.4|13510.1|13509|863
1660088700000|2022-08-09 23:45:00|13513.3|13512.3|13514.1|13513.1|13515.4|13514.1|13512.2|13510.5|541
1660089000000|2022-08-09 23:50:00|13514.2|13513.2|13515.7|13514.7|13516.2|13515.1|13513.9|13512.8|399
1660089300000|2022-08-09 23:55:00|13515.6|13514.6|13520|13519|13520.6|13519.7|13515.5|13514.5|721
1660089600000|2022-08-10 00:00:00|13520.2|13519.2|13519.3|13518.3|13524.7|13523.5|13515.1|13513.9|1300
1660089900000|2022-08-10 00:05:00|13519.2|13518.2|13516.5|13515.5|13520.4|13519.4|13511.9|13511|864
1660090200000|2022-08-10 00:10:00|13516.4|13515.4|13516.4|13515.4|13518.1|13517.1|13515.5|13514.7|540
1660090500000|2022-08-10 00:15:00|13516.5|13515.5|13517.8|13516.8|13519.8|13519.1|13515.9|13514.9|506
1660090800000|2022-08-10 00:20:00|13517.7|13516.7|13524.9|13523.9|13526.6|13525.7|13517.2|13516.2|856
1660091100000|2022-08-10 00:25:00|13525|13524|13525.4|13524.4|13527.3|13526.3|13523.3|13522.3|721
1660091400000|2022-08-10 00:30:00|13525.3|13524.3|13526.8|13525.8|13531.4|13530|13525.3|13524.3|787
1660091700000|2022-08-10 00:35:00|13526.7|13525.7|13524.4|13523.4|13527.3|13526.3|13523.4|13522.5|559
1660092000000|2022-08-10 00:40:00|13524.5|13523.5|13525.6|13524.9|13528.6|13527.3|13524|13522.9|639
1660092300000|2022-08-10 00:45:00|13525.7|13525|13524.9|13523.9|13526.9|13525.9|13524.5|13523.5|517
1660092600000|2022-08-10 00:50:00|13524.8|13523.8|13518.5|13516.7|13526.2|13525.2|13511.3|13509.9|1152
1660092900000|2022-08-10 00:55:00|13518.4|13518.3|13522.2|13521.2|13523.2|13522.3|13517.7|13516.4|1114
1660093200000|2022-08-10 01:00:00|13522.1|13521.1|13521|13520|13522.4|13521.5|13519|13518|749
1660093500000|2022-08-10 01:05:00|13521.1|13520.1|13520.2|13519.2|13523.1|13522.1|13518.6|13517.7|774
1660093800000|2022-08-10 01:10:00|13520.3|13519.3|13519|13518|13521.3|13520.6|13517.9|13517.1|517
1660094100000|2022-08-10 01:15:00|13519.1|13518.1|13520.7|13519.7|13522.5|13521.4|13516.9|13515.9|676
1660094400000|2022-08-10 01:20:00|13521.1|13520.1|13523.5|13522.5|13524.9|13524|13519.2|13518.2|675
1660094700000|2022-08-10 01:25:00|13523.4|13522.4|13516.9|13515.9|13523.9|13522.9|13514.6|13513.6|749
1660095000000|2022-08-10 01:30:00|13517.2|13515.4|13513.9|13512.9|13518.2|13517.3|13511.7|13510.7|787
1660095300000|2022-08-10 01:35:00|13513.8|13512.8|13513.9|13512.9|13515.5|13514.6|13512.7|13511.7|618
1660095600000|2022-08-10 01:40:00|13514|13513|13514.7|13513.7|13515.7|13514.5|13512.9|13512|550
1660095900000|2022-08-10 01:45:00|13514.6|13513.6|13514.1|13513.1|13514.8|13513.7|13510.9|13509.9|639
1660096200000|2022-08-10 01:50:00|13514|13513|13513.7|13512.7|13518.4|13517.2|13513.7|13512.7|648
1660096500000|2022-08-10 01:55:00|13513.6|13512.6|13506.5|13505.5|13515|13514.1|13505.6|13504.8|742
1660096800000|2022-08-10 02:00:00|13506.4|13505.4|13508.7|13507.7|13511|13509.8|13504.6|13503.6|808
1660097100000|2022-08-10 02:05:00|13508.8|13507.8|13507.2|13506.2|13510.5|13509.5|13506.9|13506.1|524
1660097400000|2022-08-10 02:10:00|13507.3|13506.3|13505.2|13504.2|13508.4|13507.4|13503.4|13502.3|547
1660097700000|2022-08-10 02:15:00|13505.1|13504.1|13506.4|13505.4|13508.7|13507.7|13504.6|13503.6|590
1660098000000|2022-08-10 02:20:00|13506.5|13505.5|13507.4|13506.4|13507.7|13506.8|13505.2|13504.2|587
1660098300000|2022-08-10 02:25:00|13507.6|13506.6|13509.1|13508.1|13510.2|13509|13506.3|13505.3|630
1660098600000|2022-08-10 02:30:00|13509|13508|13507.3|13506.3|13510.9|13509.9|13505.6|13504.6|567
1660098900000|2022-08-10 02:35:00|13507.4|13506.4|13506.5|13505.5|13508.1|13507.1|13504.1|13503.1|728
1660099200000|2022-08-10 02:40:00|13506.6|13505.6|13506.4|13505.4|13507.8|13506.8|13504.3|13503.4|534
1660099500000|2022-08-10 02:45:00|13506.5|13505.5|13505.5|13504.8|13507.2|13506.3|13502.7|13501.7|577
1660099800000|2022-08-10 02:50:00|13505.4|13504.7|13502.8|13501.8|13505.7|13504.8|13498.1|13497.4|670
1660100100000|2022-08-10 02:55:00|13502.9|13501.9|13500.3|13499.3|13502.9|13501.9|13498.5|13497.3|541
1660100400000|2022-08-10 03:00:00|13501|13500|13503.8|13502.8|13504.6|13503.6|13500.7|13499.7|675
1660100700000|2022-08-10 03:05:00|13503.7|13502.7|13503.5|13502.5|13504.7|13503.9|13502.2|13501.4|624
1660101000000|2022-08-10 03:10:00|13503.4|13502.4|13501.8|13501.1|13504.5|13503.5|13500.2|13499|528
1660101300000|2022-08-10 03:15:00|13501.7|13501|13500|13499.3|13503.2|13502.3|13498.8|13498.1|609
1660101600000|2022-08-10 03:20:00|13499.9|13499.2|13501.2|13500.2|13502.5|13501.7|13499.6|13498.6|555
1660101900000|2022-08-10 03:25:00|13501.4|13500.4|13501.7|13500.7|13503|13502|13500.1|13499.1|507
1660102200000|2022-08-10 03:30:00|13501.8|13500.8|13501.8|13500.8|13503.1|13502.1|13500.9|13500|466
1660102500000|2022-08-10 03:35:00|13501.7|13501|13499.1|13498.4|13502|13501|13498.7|13497.8|505
1660102800000|2022-08-10 03:40:00|13499.3|13498.3|13497.5|13496.5|13500.4|13499.4|13496.2|13495.5|230
1660103100000|2022-08-10 03:45:00|13497.4|13496.4|13495.6|13494.6|13498.3|13497.3|13494.4|13493.5|396
1660103400000|2022-08-10 03:50:00|13495.7|13494.7|13494.2|13493.2|13495.7|13494.8|13492.6|13491.8|521
1660103700000|2022-08-10 03:55:00|13494.1|13493.1|13495.7|13494.7|13496.3|13495.5|13493.8|13492.8|488
1660104000000|2022-08-10 04:00:00|13495.6|13494.6|13493.8|13493.1|13495.8|13494.9|13492.9|13492|416
1660104300000|2022-08-10 04:05:00|13493.7|13493|13495.1|13494.1|13496.3|13495.3|13493.1|13492.3|374
1660104600000|2022-08-10 04:10:00|13495.2|13494.2|13493.7|13493|13495.5|13494.8|13493.3|13492.4|540
1660104900000|2022-08-10 04:15:00|13493.6|13492.9|13489.8|13489.1|13493.7|13493|13489.6|13488.9|372
1660105200000|2022-08-10 04:20:00|13490.1|13489.2|13491.8|13491.1|13492.1|13491.2|13489.7|13488.8|377
1660105500000|2022-08-10 04:25:00|13491.9|13491.2|13494.4|13493.4|13495.3|13494.5|13490.9|13490|550
1660105800000|2022-08-10 04:30:00|13494.5|13493.5|13496.6|13495.6|13497.7|13496.8|13494.3|13493.3|517
1660106100000|2022-08-10 04:35:00|13496.5|13495.5|13497|13496|13498.7|13497.8|13496.4|13495.5|491
1660106400000|2022-08-10 04:40:00|13496.9|13495.9|13497.2|13496.2|13498.3|13497.4|13496.1|13495.1|473
1660106700000|2022-08-10 04:45:00|13497.3|13496.3|13497.3|13496.3|13497.5|13496.6|13494.4|13493.6|442
1660107000000|2022-08-10 04:50:00|13497.4|13496.4|13496.2|13495.5|13498.2|13497.4|13495.3|13494.5|412
1660107300000|2022-08-10 04:55:00|13496.3|13495.6|13499.4|13498.7|13500.9|13500.2|13496.1|13495.1|387
1660107600000|2022-08-10 05:00:00|13499.3|13498.6|13500.2|13499.5|13500.9|13500.1|13497.5|13496.6|468
1660107900000|2022-08-10 05:05:00|13500.3|13499.3|13499.1|13498.4|13500.3|13499.3|13497.9|13497.2|378
1660108200000|2022-08-10 05:10:00|13499|13498.3|13500.9|13500.2|13501|13500.3|13498.9|13498.1|284
1660108500000|2022-08-10 05:15:00|13500.8|13500.1|13502|13501|13502.9|13502.1|13499|13498.2|295
1660108800000|2022-08-10 05:20:00|13502.1|13501.1|13502.8|13502.1|13502.8|13502.1|13500.2|13499.3|314
1660109100000|2022-08-10 05:25:00|13502.7|13502|13503.7|13502.7|13506.4|13505.4|13500.2|13499.2|481
1660109400000|2022-08-10 05:30:00|13503.6|13502.6|13500.9|13499.9|13505|13504|13500.6|13499.6|400
1660109700000|2022-08-10 05:35:00|13500.8|13499.8|13494.7|13493.7|13501.1|13500.1|13494.7|13493.7|505
1660110000000|2022-08-10 05:40:00|13494.8|13493.8|13495.4|13494.4|13496.9|13496|13493.2|13492.3|386
1660110300000|2022-08-10 05:45:00|13495.5|13494.5|13494.4|13493.4|13497.7|13496.7|13493.4|13492.2|430
1660110600000|2022-08-10 05:50:00|13494.5|13493.5|13495.4|13494.4|13496.6|13495.7|13494|13493|381
1660110900000|2022-08-10 05:55:00|13495.6|13494.6|13499.9|13498.9|13501.2|13500.3|13495.6|13494.6|639
1660111200000|2022-08-10 06:00:00|13499.7|13499|13500.3|13499.3|13503|13502.1|13499.1|13498|728
1660111500000|2022-08-10 06:05:00|13500.4|13499.4|13503.5|13502.5|13504.1|13503.3|13499.9|13499.2|569
1660111800000|2022-08-10 06:10:00|13503.4|13502.4|13503.2|13502.2|13504.5|13502.9|13499.3|13498.6|556
1660112100000|2022-08-10 06:15:00|13503.4|13502.4|13506.3|13505.6|13508.8|13508.1|13502.4|13501.4|547
1660112400000|2022-08-10 06:20:00|13506.4|13505.4|13507.9|13506.9|13510|13509.3|13505.6|13504.8|467
1660112700000|2022-08-10 06:25:00|13507.8|13506.8|13508.5|13507.5|13510.3|13509.6|13506.1|13505.4|582
1660113000000|2022-08-10 06:30:00|13508.6|13507.6|13504.5|13503.5|13508.9|13508|13502.8|13501.8|714
1660113300000|2022-08-10 06:35:00|13504.4|13503.4|13506.5|13505.8|13507.5|13506.8|13503.9|13502.9|544
1660113600000|2022-08-10 06:40:00|13506.6|13505.6|13502.8|13501.8|13507.4|13506.5|13502.4|13501.4|477
1660113900000|2022-08-10 06:45:00|13502.9|13501.9|13504.3|13503.3|13504.5|13503.6|13501.6|13500.6|461
1660114200000|2022-08-10 06:50:00|13504.4|13503.4|13502.8|13501.8|13504.5|13503.6|13501.6|13500.7|478
1660114500000|2022-08-10 06:55:00|13502.7|13501.7|13505|13504|13505.7|13504.9|13502.3|13501.5|541
1660114800000|2022-08-10 07:00:00|13505.1|13504.1|13501.1|13500.4|13507.3|13506.4|13498.2|13497.2|794
1660115100000|2022-08-10 07:05:00|13501|13500.3|13499.4|13498.4|13503.2|13502.2|13498.8|13498|703
1660115400000|2022-08-10 07:10:00|13499.5|13498.5|13504.9|13503.9|13504.9|13503.9|13498.6|13497.6|646
1660115700000|2022-08-10 07:15:00|13504.5|13503.8|13505.4|13504.4|13506.6|13505.6|13502.8|13501.8|668
1660116000000|2022-08-10 07:20:00|13505.7|13504.7|13506.8|13505.8|13509.2|13508.4|13504.5|13503.6|631
1660116300000|2022-08-10 07:25:00|13506.7|13505.7|13501.2|13500.2|13508|13507.3|13501.1|13500.1|627
1660116600000|2022-08-10 07:30:00|13501.1|13500.1|13501.1|13500.1|13502.3|13501.5|13499.1|13498.2|767
1660116900000|2022-08-10 07:35:00|13501|13500|13495.2|13494.2|13501.1|13500.1|13494.6|13493.7|656
1660117200000|2022-08-10 07:40:00|13495.1|13494.1|13495.8|13495.1|13495.9|13495.2|13491.1|13490.4|579
1660117500000|2022-08-10 07:45:00|13495.9|13495.2|13494.1|13493.4|13496.9|13496.1|13492.7|13491.9|711
1660117800000|2022-08-10 07:50:00|13494.3|13493.3|13493.8|13492.8|13496.1|13495.1|13491.2|13490.2|644
1660118100000|2022-08-10 07:55:00|13493.6|13492.9|13495.6|13494.6|13496.6|13495.6|13492.2|13491.3|571
1660118400000|2022-08-10 08:00:00|13495.5|13494.5|13498.8|13498.1|13499.5|13498.6|13492.4|13491.4|716
1660118700000|2022-08-10 08:05:00|13499.1|13498|13499.2|13498.5|13501.2|13500.5|13498.4|13497.4|577
1660119000000|2022-08-10 08:10:00|13499.1|13498.4|13503.6|13502.9|13504.2|13503.5|13499|13498|535
1660119300000|2022-08-10 08:15:00|13503.7|13503|13502.7|13501.7|13505.8|13504.8|13500.7|13499.9|668
1660119600000|2022-08-10 08:20:00|13502.6|13501.6|13500.4|13499.4|13503.8|13502.9|13498.2|13497.2|772
1660119900000|2022-08-10 08:25:00|13500.2|13499.5|13496.4|13495.4|13500.6|13499.9|13493.9|13493.1|721
1660120200000|2022-08-10 08:30:00|13496.6|13495.6|13498.7|13497.7|13501.6|13500.6|13496.4|13495.4|798
1660120500000|2022-08-10 08:35:00|13498.8|13497.8|13498.4|13497.4|13501.2|13500.2|13497.2|13496.2|734
1660120800000|2022-08-10 08:40:00|13498.3|13497.3|13496.8|13495.8|13499|13498.2|13494.9|13494.1|610
1660121100000|2022-08-10 08:45:00|13496.9|13495.9|13497.9|13496.9|13498.6|13497.6|13495.6|13494.7|651
1660121400000|2022-08-10 08:50:00|13497.8|13496.8|13498.9|13497.9|13500.2|13499.2|13495.6|13494.7|546
1660121700000|2022-08-10 08:55:00|13498.8|13497.8|13497.4|13496.7|13501.1|13500.3|13497.4|13496.6|583
1660122000000|2022-08-10 09:00:00|13497.5|13496.8|13498.5|13497.8|13499.1|13498.1|13496.7|13496|517
1660122300000|2022-08-10 09:05:00|13498.7|13497.7|13495.1|13494.1|13499.3|13498.6|13494.9|13494.1|486
1660122600000|2022-08-10 09:10:00|13495|13494|13493.1|13492.1|13496.4|13495.4|13492.4|13491.4|595
1660122900000|2022-08-10 09:15:00|13493.2|13492.2|13494|13493|13495.6|13494.6|13491.2|13490.4|444
1660123200000|2022-08-10 09:20:00|13494.2|13493.2|13492.2|13491.2|13495.5|13494.5|13492|13491|467
1660123500000|2022-08-10 09:25:00|13492.1|13491.1|13486.8|13485.8|13492.2|13491.3|13484.8|13483.8|732
1660123800000|2022-08-10 09:30:00|13486.7|13485.7|13489.6|13488.6|13490.5|13489.5|13485.7|13484.9|660
1660124100000|2022-08-10 09:35:00|13489.5|13488.5|13484.5|13483.8|13489.5|13488.5|13483.9|13483|621
1660124400000|2022-08-10 09:40:00|13484.6|13483.9|13491.8|13490.8|13492.2|13491.2|13484.5|13483.6|616
1660124700000|2022-08-10 09:45:00|13491.9|13490.9|13492.4|13491.4|13493.6|13492.8|13491.3|13490.3|513
1660125000000|2022-08-10 09:50:00|13492.1|13491.1|13490.5|13489.8|13493.7|13492.7|13488.2|13487.2|470
1660125300000|2022-08-10 09:55:00|13490.4|13489.7|13494.6|13493.6|13496.5|13495.5|13490.4|13489.6|509
1660125600000|2022-08-10 10:00:00|13494.5|13493.5|13496|13495|13497.7|13496.8|13494|13493.1|565
1660125900000|2022-08-10 10:05:00|13495.9|13494.9|13495.2|13494.5|13496|13495|13492.3|13491.6|493
1660126200000|2022-08-10 10:10:00|13495.3|13494.6|13492.8|13492.1|13495.3|13494.6|13491.6|13490.8|466
1660126500000|2022-08-10 10:15:00|13492.9|13492.2|13497.7|13496.7|13498.1|13497.1|13491.8|13491.1|540
1660126800000|2022-08-10 10:20:00|13497.6|13496.6|13494.6|13493.6|13497.8|13496.8|13493.3|13492.6|560
1660127100000|2022-08-10 10:25:00|13494.8|13493.8|13496.4|13495.4|13496.4|13495.4|13492.7|13492|447
1660127400000|2022-08-10 10:30:00|13496.3|13495.3|13495.7|13495|13498|13497|13495.1|13494.3|449
1660127700000|2022-08-10 10:35:00|13495.6|13494.9|13499.8|13498.8|13499.8|13499.1|13493.6|13492.7|501
1660128000000|2022-08-10 10:40:00|13499.9|13498.9|13498.9|13497.9|13501.6|13500.9|13498.6|13497.7|646
1660128300000|2022-08-10 10:45:00|13498.8|13497.8|13498|13497.3|13499.6|13498.8|13497.1|13496.2|505
1660128600000|2022-08-10 10:50:00|13497.9|13497.2|13498.8|13497.8|13500.1|13499.4|13496.6|13495.9|613
1660128900000|2022-08-10 10:55:00|13498.5|13497.7|13498.1|13497.1|13498.7|13497.9|13495.7|13494.9|711
1660129200000|2022-08-10 11:00:00|13498|13497|13501.3|13500.6|13501.8|13500.8|13496.9|13496|570
1660129500000|2022-08-10 11:05:00|13501.2|13500.5|13501.3|13500.3|13501.7|13501|13499.3|13498.6|604
1660129800000|2022-08-10 11:10:00|13501.4|13500.4|13502.3|13501.6|13503.9|13503.2|13500.4|13499.7|541
1660130100000|2022-08-10 11:15:00|13502.2|13501.5|13502.9|13502.2|13503.2|13502.3|13500.2|13499.4|610
1660130400000|2022-08-10 11:20:00|13503|13502.3|13497.6|13496.6|13503|13502.3|13497.4|13496.6|537
1660130700000|2022-08-10 11:25:00|13497.8|13496.8|13498.6|13497.9|13498.8|13498|13494.4|13493.7|769
1660131000000|2022-08-10 11:30:00|13498.5|13497.8|13499.3|13498.6|13500.9|13499.9|13496.5|13495.7|516
1660131300000|2022-08-10 11:35:00|13499.1|13498.4|13498|13497.3|13502|13501|13496.4|13495.7|584
1660131600000|2022-08-10 11:40:00|13498.1|13497.4|13496.3|13495.3|13498.9|13497.9|13495.1|13494.3|525
1660131900000|2022-08-10 11:45:00|13496.2|13495.2|13487.3|13486.6|13496.2|13495.2|13487.1|13486.2|588
1660132200000|2022-08-10 11:50:00|13487.4|13486.7|13482|13481.3|13490.5|13489.5|13480.9|13480|699
1660132500000|2022-08-10 11:55:00|13481.9|13481.2|13481.7|13481|13489|13488|13480.6|13479.8|895
1660132800000|2022-08-10 12:00:00|13481.5|13480.8|13481.8|13480.8|13484.4|13483.4|13475.5|13474.8|946
1660133100000|2022-08-10 12:05:00|13481.7|13480.7|13474.2|13473.5|13485.3|13484.6|13469.4|13468.7|851
1660133400000|2022-08-10 12:10:00|13473.7|13473|13474.2|13473.2|13478.1|13477.2|13471.5|13470.5|942
1660133700000|2022-08-10 12:15:00|13474.3|13473.3|13483.8|13483.1|13486.3|13485.6|13473.2|13472.4|950
1660134000000|2022-08-10 12:20:00|13483.9|13483.2|13484.2|13483.2|13486.2|13485.4|13480.5|13479.5|865
1660134300000|2022-08-10 12:25:00|13484.3|13483.3|13502|13496|13513.5|13507.5|13480.9|13479|1344
1660134600000|2022-08-10 12:30:00|13501.5|13495.5|13331|13328.8|13503.1|13497.1|13270.4|13265.9|2641
1660134900000|2022-08-10 12:35:00|13331.1|13329|13297.7|13296.7|13339.2|13337.6|13295.5|13294|2603
1660135200000|2022-08-10 12:40:00|13297.9|13296.1|13280.7|13278.9|13311.9|13309.9|13271.2|13269.6|2551
1660135500000|2022-08-10 12:45:00|13281.7|13278.8|13279.4|13277.5|13298.2|13296.3|13273.3|13271.5|2488
1660135800000|2022-08-10 12:50:00|13279.1|13278.1|13304.6|13303.6|13312.2|13310.3|13278.8|13276.8|2452
1660136100000|2022-08-10 12:55:00|13304.9|13303.1|13315.9|13313.8|13315.9|13314.4|13294|13292.8|2206
1660136400000|2022-08-10 13:00:00|13315.7|13313.5|13311.4|13309.8|13328.8|13327|13307.3|13306.1|2407
1660136700000|2022-08-10 13:05:00|13311.3|13309.9|13320.3|13318.5|13326.1|13324.2|13303.3|13301.8|2237
1660137000000|2022-08-10 13:10:00|13320.4|13318.7|13320.2|13318.4|13333|13331|13316.9|13315.9|2259
1660137300000|2022-08-10 13:15:00|13320.1|13318.9|13310.5|13309.5|13328.1|13326.9|13305.1|13303.7|2080
1660137600000|2022-08-10 13:20:00|13310.3|13309.3|13315.6|13313.9|13318.2|13316.7|13298.9|13297.8|1988
1660137900000|2022-08-10 13:25:00|13315.9|13314.9|13316.8|13315.8|13321.9|13320.9|13308.4|13307.1|1760
1660138200000|2022-08-10 13:30:00|13316.5|13315.5|13295.8|13294|13319.9|13318.6|13288.4|13287.4|2305
1660138500000|2022-08-10 13:35:00|13296|13293.9|13304.1|13301.9|13310.2|13308.5|13292.4|13291|2134
1660138800000|2022-08-10 13:40:00|13304.2|13302|13299.6|13297.8|13307.9|13306.4|13295.1|13293.7|2021
1660139100000|2022-08-10 13:45:00|13299.7|13297.9|13296.3|13295.3|13304.4|13302.4|13295.6|13294.4|1757
1660139400000|2022-08-10 13:50:00|13296|13295|13287.5|13285.6|13299.7|13298.4|13278|13277|1518
1660139700000|2022-08-10 13:55:00|13288|13285.9|13259.2|13258.2|13289.1|13287.2|13257.5|13255.7|1909
1660140000000|2022-08-10 14:00:00|13259.9|13258.4|13235.7|13233.8|13266.6|13265.1|13226.3|13224.7|2328
1660140300000|2022-08-10 14:05:00|13234.4|13233.4|13226|13225|13244.9|13243.6|13225.6|13224.4|2041
1660140600000|2022-08-10 14:10:00|13225.3|13224.3|13236.8|13235.8|13238.1|13237.1|13218.3|13216.5|1928
1660140900000|2022-08-10 14:15:00|13236.9|13235.9|13236.6|13235.6|13240.6|13239.1|13224.5|13222.8|1963
1660141200000|2022-08-10 14:20:00|13237|13235.4|13229.5|13228.5|13247.1|13245.5|13226.9|13225.9|1750
1660141500000|2022-08-10 14:25:00|13229.4|13228.4|13219.2|13218.2|13232.7|13231|13213.5|13211.4|1834
1660141800000|2022-08-10 14:30:00|13219.1|13218.1|13208.5|13206.8|13219.1|13218.4|13203.4|13202|1986
1660142100000|2022-08-10 14:35:00|13208.3|13206.6|13214.3|13213.3|13219|13218|13205.2|13203.9|1604
1660142400000|2022-08-10 14:40:00|13214.4|13212.8|13223|13221.5|13223.7|13222.4|13210.1|13209|1501
1660142700000|2022-08-10 14:45:00|13223.4|13221.7|13229.5|13228.5|13234.9|13233.3|13218.6|13217.6|1428
1660143000000|2022-08-10 14:50:00|13229.2|13228.2|13227.3|13226.3|13233|13232|13222.3|13221.3|1268
1660143300000|2022-08-10 14:55:00|13227.4|13226.4|13210.2|13209.2|13227.7|13226.6|13209.5|13208.5|1371
1660143600000|2022-08-10 15:00:00|13210.3|13209.3|13220.1|13219.1|13224.7|13223.7|13207.1|13206.1|1354
1660143900000|2022-08-10 15:05:00|13220|13219|13210.8|13209.8|13220.6|13219.2|13206.6|13205.2|1406
1660144200000|2022-08-10 15:10:00|13210.7|13209.7|13228.3|13227.3|13236.4|13235.2|13210.2|13209.5|1335
1660144500000|2022-08-10 15:15:00|13228.1|13227.1|13244.9|13243.9|13245|13244|13227.1|13225.9|1343
1660144800000|2022-08-10 15:20:00|13244.8|13244.1|13237.5|13236.5|13245.5|13244.4|13236.5|13235.8|1194
1660145100000|2022-08-10 15:25:00|13237.4|13236.4|13245|13244|13250.6|13249.6|13237.2|13236.2|1226
1660145400000|2022-08-10 15:30:00|13245.2|13243.6|13250.4|13249.4|13251.1|13249.8|13241.9|13240.6|1337
1660145700000|2022-08-10 15:35:00|13250.5|13249.5|13259.7|13258.7|13261.4|13260.4|13250.4|13249.4|1390
1660146000000|2022-08-10 15:40:00|13259.9|13258.9|13260|13259|13263.1|13262.1|13255.5|13254.2|1123
1660146300000|2022-08-10 15:45:00|13260.2|13258.7|13264.8|13263.8|13268.8|13267.7|13258.5|13257.5|857
1660146600000|2022-08-10 15:50:00|13264.7|13263.7|13249.7|13248.7|13265|13264|13246.4|13245.4|1047
1660146900000|2022-08-10 15:55:00|13249.6|13248.6|13258.2|13257.2|13261|13260|13249.6|13248.6|854
1660147200000|2022-08-10 16:00:00|13257.9|13256.5|13264.9|13263.3|13267.8|13266.8|13257.9|13256.5|1384
1660147500000|2022-08-10 16:05:00|13264.6|13263.6|13257.3|13255.8|13266.1|13264.8|13255.2|13253.9|1208
1660147800000|2022-08-10 16:10:00|13257|13256|13256.7|13255|13260.3|13258.7|13255.2|13253.9|1328
1660148100000|2022-08-10 16:15:00|13256.6|13254.9|13261.4|13260.4|13264|13263|13251.7|13250.4|1273
1660148400000|2022-08-10 16:20:00|13261|13260|13260.3|13259.3|13266.5|13264.8|13260.2|13259.2|955
1660148700000|2022-08-10 16:25:00|13260.4|13259.4|13256.8|13255.8|13260.8|13259.8|13256.1|13254.8|790
1660149000000|2022-08-10 16:30:00|13256.3|13255.3|13250.9|13249.9|13256.6|13255.6|13248.8|13247.7|864
1660149300000|2022-08-10 16:35:00|13250.8|13249.8|13251|13250|13253.8|13252.7|13248.6|13247.6|696
1660149600000|2022-08-10 16:40:00|13250.9|13249.9|13255.3|13254.3|13257.9|13256.8|13250.9|13249.9|703
1660149900000|2022-08-10 16:45:00|13255.2|13254.2|13261|13260.3|13261|13260.3|13252.3|13251.4|719
1660150200000|2022-08-10 16:50:00|13261.2|13260.2|13253.9|13252.9|13261.2|13260.2|13252.1|13251.4|832
1660150500000|2022-08-10 16:55:00|13253.8|13252.8|13254.8|13253.8|13258.4|13257.4|13251.6|13250.8|712
1660150800000|2022-08-10 17:00:00|13254.6|13253.9|13246.5|13245.5|13257.2|13256.4|13245.7|13244.2|1108
1660151100000|2022-08-10 17:05:00|13246.3|13245.3|13239.4|13238.4|13246.6|13245.6|13237.3|13235.9|902
1660151400000|2022-08-10 17:10:00|13239.2|13238.2|13241|13240|13243.9|13243.1|13237.3|13236.2|729
1660151700000|2022-08-10 17:15:00|13240.9|13239.9|13237.6|13236.6|13244.8|13243.8|13237.3|13236.2|704
1660152000000|2022-08-10 17:20:00|13237.5|13236.5|13237.5|13236.5|13239.5|13238.5|13237|13236|775
1660152300000|2022-08-10 17:25:00|13237.4|13236.4|13241.2|13240.2|13242.9|13242.1|13237.3|13236.3|702
1660152600000|2022-08-10 17:30:00|13241|13240.3|13238.4|13237.4|13242.2|13241.4|13237.2|13236.4|649
1660152900000|2022-08-10 17:35:00|13238.5|13237.5|13235.9|13234.9|13239|13238.3|13235.6|13234.7|366
1660153200000|2022-08-10 17:40:00|13235.8|13234.8|13238.2|13237.5|13243|13242|13235.6|13234.6|535
1660153500000|2022-08-10 17:45:00|13238.1|13237.4|13250.2|13249.2|13250.6|13249.7|13237.3|13236.4|569
1660153800000|2022-08-10 17:50:00|13250.1|13249.1|13256.5|13255.5|13257.5|13256.8|13247.5|13246.8|722
1660154100000|2022-08-10 17:55:00|13256|13255.3|13261.1|13260.1|13261.8|13261.1|13253.9|13253.1|738
1660154400000|2022-08-10 18:00:00|13261|13260.3|13266.6|13265.6|13270|13269.2|13258.6|13257.6|792
1660154700000|2022-08-10 18:05:00|13266.5|13265.5|13274.8|13273.8|13275.5|13274.8|13264|13263.1|1092
1660155000000|2022-08-10 18:10:00|13274.7|13273.7|13280|13279|13280.1|13279.3|13272.6|13271.8|1100
1660155300000|2022-08-10 18:15:00|13280.1|13279.1|13285.7|13284.7|13288.3|13287.6|13276.3|13275.6|917
1660155600000|2022-08-10 18:20:00|13285.8|13284.8|13294.3|13293.3|13295.2|13294.2|13283.2|13282.2|921
1660155900000|2022-08-10 18:25:00|13294.4|13293.4|13306.5|13305.5|13307.3|13306.3|13294.2|13293.2|1024
1660156200000|2022-08-10 18:30:00|13306.7|13305.7|13302.2|13301.2|13307.9|13306.9|13296.4|13295.4|897
1660156500000|2022-08-10 18:35:00|13301.7|13300.7|13292.4|13291.4|13304|13303.1|13291.1|13290.1|880
1660156800000|2022-08-10 18:40:00|13292.5|13291.5|13293.7|13293|13295.1|13294.1|13288.2|13287.3|798
1660157100000|2022-08-10 18:45:00|13293.6|13292.9|13298.5|13297.5|13299.1|13298.1|13293.6|13292.8|779
1660157400000|2022-08-10 18:50:00|13298.6|13297.6|13287.2|13286.5|13298.6|13297.6|13285.3|13284.5|820
1660157700000|2022-08-10 18:55:00|13287.4|13286.4|13287.2|13286.2|13292|13291|13285.9|13285.2|867
1660158000000|2022-08-10 19:00:00|13287.4|13286.4|13295.1|13294.4|13297.7|13297|13287.4|13286.4|881
1660158300000|2022-08-10 19:05:00|13295.2|13294.2|13292.1|13291.4|13298.4|13297.6|13291.9|13291.2|747
1660158600000|2022-08-10 19:10:00|13292|13291.3|13299|13298|13300.5|13299.6|13291.5|13290.5|700
1660158900000|2022-08-10 19:15:00|13299.1|13298.1|13300.6|13299.9|13303.7|13302.7|13297.7|13296.9|730
1660159200000|2022-08-10 19:20:00|13300.8|13299.8|13296.3|13295.3|13301.2|13300.4|13295.8|13294.8|495
1660159500000|2022-08-10 19:25:00|13296.2|13295.5|13296.1|13295.4|13298|13297.3|13294.5|13293.6|405
1660159800000|2022-08-10 19:30:00|13296.6|13295.6|13299.2|13298.2|13299.5|13298.7|13296|13295.2|415
1660160100000|2022-08-10 19:35:00|13299.3|13298.3|13298|13297.3|13299.4|13298.4|13294.5|13293.7|504
1660160400000|2022-08-10 19:40:00|13297.9|13297.2|13296|13295.3|13301.2|13300.3|13295.7|13295|571
1660160700000|2022-08-10 19:45:00|13295.9|13295.2|13297.1|13296.1|13299.2|13298.4|13295.9|13295.2|494
1660161000000|2022-08-10 19:50:00|13297|13296|13293.4|13292.7|13297.5|13296.7|13293.1|13292.2|510
1660161300000|2022-08-10 19:55:00|13293.5|13292.8|13291.6|13290.9|13293.6|13292.8|13290.3|13289|445
1660161600000|2022-08-10 20:00:00|13291.8|13291.1|13295.9|13294.9|13296.2|13295.1|13291.7|13290.8|415
1660161900000|2022-08-10 20:05:00|13295.8|13295.1|13293.6|13292.6|13295.8|13295.1|13293.5|13292.6|118
1660162200000|2022-08-10 20:10:00|13293.7|13292.7|13289.2|13288.2|13294.4|13293.5|13288.8|13287.5|313
1660162500000|2022-08-10 20:15:00|13289.1|13288.1|13289.9|13288.9|13291.9|13290.8|13289.1|13287.9|210
1660162800000|2022-08-10 20:20:00|13289.8|13288.8|13291.8|13290.8|13292.2|13290.9|13289.8|13288.7|230
1660163100000|2022-08-10 20:25:00|13291.7|13291|13289.1|13288.4|13293.8|13292.8|13289|13288.2|204
1660163400000|2022-08-10 20:30:00|13289.2|13288.2|13290.2|13289.2|13290.4|13289.2|13287.5|13286.5|172
1660163700000|2022-08-10 20:35:00|13290.1|13289.1|13291.5|13290.5|13291.6|13290.6|13289.9|13288.9|155
1660164000000|2022-08-10 20:40:00|13291.6|13290.6|13290.9|13289.9|13291.9|13290.9|13290.3|13289.1|162
1660164300000|2022-08-10 20:45:00|13291.3|13289.7|13290.2|13288.1|13291.4|13289.9|13289.1|13287.5|549
1660164600000|2022-08-10 20:50:00|13290.3|13288.2|13288.9|13287.3|13290.6|13289|13288.3|13286.8|580
1660164900000|2022-08-10 20:55:00|13289|13287.2|13292.1|13286.1|13292.4|13287.5|13287.3|13284.5|613
1660165200000|2022-08-10 21:00:00|13291.5|13285.5|13295.7|13289.7|13296.1|13290.1|13291|13285|47
1660165500000|2022-08-10 21:05:00|13295.8|13289.8|13299|13293|13299.1|13293.1|13295.6|13289.6|64
1660165800000|2022-08-10 21:10:00|13299.7|13293.7|13298.3|13292.3|13301.6|13295.6|13298|13292|122
1660166100000|2022-08-10 21:15:00|13298.5|13292.5|13298.1|13292.1|13299.6|13293.6|13297|13291|108
1660166400000|2022-08-10 21:20:00|13296.9|13290.9|13297.3|13291.3|13299|13293|13294.3|13288.3|326
1660166700000|2022-08-10 21:25:00|13297.4|13291.4|13294.5|13288.7|13299.3|13293.3|13294.1|13288.2|937
1660167000000|2022-08-10 21:30:00|13294.3|13288.5|13294.1|13288.1|13299.3|13293.3|13292.7|13287.8|379
1660167300000|2022-08-10 21:35:00|13293.9|13287.9|13291.8|13288.1|13294.5|13289.7|13291.3|13286.7|168
1660167600000|2022-08-10 21:40:00|13293|13287|13291.7|13287.6|13293.2|13288.9|13290.9|13286.3|421
1660167900000|2022-08-10 21:45:00|13291.8|13287.9|13289.7|13286.3|13293.9|13288.3|13289.3|13284.8|612
1660168200000|2022-08-10 21:50:00|13289.6|13286.5|13291.6|13287.2|13292.7|13287.5|13289.2|13284.3|454
1660168500000|2022-08-10 21:55:00|13291.4|13287.3|13289.4|13285.4|13292.2|13287.4|13289.3|13284.3|195
1660168800000|2022-08-10 22:00:00|13289.3|13285.3|13274.6|13272.3|13290.1|13286.4|13274.2|13271.2|944
1660169100000|2022-08-10 22:05:00|13274.7|13272.2|13282.3|13279.6|13282.6|13280.8|13274.7|13272.2|843
1660169400000|2022-08-10 22:10:00|13282.1|13279.8|13287.5|13284.7|13288.5|13286.7|13282|13279.6|990
1660169700000|2022-08-10 22:15:00|13287.4|13285.2|13292.8|13291.8|13293.5|13291.8|13286.9|13285|733
1660170000000|2022-08-10 22:20:00|13293.2|13291.4|13295.1|13294.1|13296.2|13294.4|13292.2|13290.5|695
1660170300000|2022-08-10 22:25:00|13295|13294|13288.9|13287.1|13297.2|13295.3|13288.2|13286.9|832
1660170600000|2022-08-10 22:30:00|13288.6|13287|13286.1|13284.2|13289.1|13287.3|13284.4|13282.5|759
1660170900000|2022-08-10 22:35:00|13286.2|13283.9|13283.8|13281.8|13289|13287.6|13282|13280.2|867
1660171200000|2022-08-10 22:40:00|13284|13281.6|13281.9|13280.2|13286.8|13285.4|13276.6|13275.1|972
1660171500000|2022-08-10 22:45:00|13282|13280.3|13282.8|13280.8|13286.4|13285|13280.6|13278.9|901
1660171800000|2022-08-10 22:50:00|13282.9|13279.9|13285.5|13284.5|13286.6|13285.4|13280.6|13278.8|627
1660172100000|2022-08-10 22:55:00|13285.9|13284.1|13286|13283.4|13286.9|13285.2|13282.3|13280.4|662
1660172400000|2022-08-10 23:00:00|13285.9|13283.7|13288.5|13286.5|13289|13287.1|13278.1|13276.5|1323
1660172700000|2022-08-10 23:05:00|13288.4|13286.6|13287.2|13285.2|13289.6|13288.1|13285.7|13284|1154
1660173000000|2022-08-10 23:10:00|13287.3|13285.1|13285.6|13283.6|13287.4|13286|13283.7|13282.1|767
1660173300000|2022-08-10 23:15:00|13285.5|13283.9|13286.8|13285.3|13291.6|13290.5|13285.4|13283.6|873
1660173600000|2022-08-10 23:20:00|13286.9|13285.2|13288.3|13286.4|13290.8|13289.5|13286.4|13284.6|891
1660173900000|2022-08-10 23:25:00|13288.2|13286.5|13287.5|13285.7|13289.3|13288.1|13286.8|13285.1|800
1660174200000|2022-08-10 23:30:00|13287.6|13285.6|13290.8|13289.8|13292.1|13290.9|13286.5|13285|336
1660174500000|2022-08-10 23:35:00|13290.9|13289.9|13287.4|13286.4|13291.2|13289.9|13287.2|13286|600
1660174800000|2022-08-10 23:40:00|13287.6|13286.6|13286.5|13285.5|13290.3|13289.3|13286.1|13285.1|395
1660175100000|2022-08-10 23:45:00|13286.8|13285.1|13283.9|13282.9|13288|13287.2|13283.7|13282.5|534
1660175400000|2022-08-10 23:50:00|13283.8|13282.8|13282.1|13281.1|13284.2|13283|13281.3|13280|668
1660175700000|2022-08-10 23:55:00|13282.5|13281.5|13282|13281|13287.7|13286.5|13282|13280.8|477
1660176000000|2022-08-11 00:00:00|13281.3|13280.3|13268.1|13267.1|13281.3|13280.3|13266|13264.5|1369
1660176300000|2022-08-11 00:05:00|13268.2|13267.2|13267.4|13266.4|13274|13273|13261.2|13260.2|1002
1660176600000|2022-08-11 00:10:00|13267.6|13266.1|13272.5|13271|13273.5|13272.3|13267.3|13266|950
1660176900000|2022-08-11 00:15:00|13272.3|13271.3|13275.6|13274.6|13279.9|13278.8|13272.2|13271.2|986
1660177200000|2022-08-11 00:20:00|13275.7|13274.7|13279.7|13278.2|13279.9|13278.6|13273.8|13272.6|714
1660177500000|2022-08-11 00:25:00|13279.5|13278.5|13276.8|13275.8|13281.2|13280.2|13275.9|13274.9|630
1660177800000|2022-08-11 00:30:00|13276.9|13275.9|13287.8|13286.8|13287.8|13286.8|13276.5|13275.4|985
1660178100000|2022-08-11 00:35:00|13288|13287|13285.3|13284.3|13290.3|13289.3|13284.2|13283|691
1660178400000|2022-08-11 00:40:00|13285.2|13284.2|13282.5|13281.5|13286.1|13285.2|13282.3|13281.5|746
1660178700000|2022-08-11 00:45:00|13282.6|13281.6|13282.2|13281.2|13282.8|13281.8|13278.7|13277.9|501
1660179000000|2022-08-11 00:50:00|13282.4|13280.9|13281.2|13280.2|13286.7|13285.7|13281|13279.8|509
1660179300000|2022-08-11 00:55:00|13281.1|13280.1|13277.8|13276.8|13281.7|13280.6|13274.2|13273.2|865
1660179600000|2022-08-11 01:00:00|13278.1|13276.5|13281.6|13280.6|13285|13283.8|13277.6|13276.4|879
1660179900000|2022-08-11 01:05:00|13281.5|13280.5|13286.7|13285.7|13289.3|13288.3|13281.4|13280.4|713
1660180200000|2022-08-11 01:10:00|13286.6|13285.6|13293.4|13292.4|13298.2|13297.2|13286.1|13285.2|887
1660180500000|2022-08-11 01:15:00|13293.3|13292.3|13310.2|13309.2|13312.2|13311.2|13290.7|13289.7|1119
1660180800000|2022-08-11 01:20:00|13310.1|13309.1|13304.8|13303.3|13311.8|13310.3|13304.1|13302.9|1117
1660181100000|2022-08-11 01:25:00|13304.5|13303.5|13305.2|13304.2|13307|13306|13300.6|13299.6|968
1660181400000|2022-08-11 01:30:00|13305.3|13304.3|13315.1|13314.1|13319.1|13318.1|13304.8|13303.8|1153
1660181700000|2022-08-11 01:35:00|13315|13314|13313.6|13312.6|13316.1|13314.8|13311.2|13310.2|605
1660182000000|2022-08-11 01:40:00|13313.7|13312.7|13314|13313|13319.7|13318.4|13312|13310.9|895
1660182300000|2022-08-11 01:45:00|13313.9|13312.9|13311.7|13310.7|13318.9|13317.8|13310.9|13309.9|850
1660182600000|2022-08-11 01:50:00|13311.9|13310.4|13316.6|13315.6|13319.1|13317.7|13311.5|13310.2|596
1660182900000|2022-08-11 01:55:00|13316.9|13315.4|13312.2|13311.2|13319|13317.8|13311.3|13310|963
1660183200000|2022-08-11 02:00:00|13312.1|13311.1|13314.8|13313.8|13320.2|13319.2|13311.7|13310.7|944
1660183500000|2022-08-11 02:05:00|13314.9|13313.9|13313.9|13312.9|13317.7|13316.5|13312.9|13312.1|811
1660183800000|2022-08-11 02:10:00|13314|13313|13311.8|13310.8|13315.9|13314.9|13311.1|13310|788
1660184100000|2022-08-11 02:15:00|13311.7|13310.7|13310.5|13309.5|13312.4|13311.4|13305.6|13304.6|568
1660184400000|2022-08-11 02:20:00|13310.4|13309.4|13318.6|13317.6|13320.6|13319.5|13309.5|13308.2|727
1660184700000|2022-08-11 02:25:00|13319|13317.4|13315.9|13314.9|13319.6|13318.5|13315|13313.9|639
1660185000000|2022-08-11 02:30:00|13315.8|13314.8|13324.8|13323.8|13328.5|13327.5|13315.8|13314.8|961
1660185300000|2022-08-11 02:35:00|13324.7|13323.7|13324.3|13323.3|13327.5|13326.5|13322.7|13321.5|798
1660185600000|2022-08-11 02:40:00|13324.2|13323.2|13325.7|13324.7|13328.4|13327|13321.8|13320.8|828
1660185900000|2022-08-11 02:45:00|13325.8|13324.8|13328.3|13327.3|13332.2|13331|13325.7|13324.7|686
1660186200000|2022-08-11 02:50:00|13328.4|13327.4|13328.3|13327.3|13330.1|13328.8|13324.7|13323.8|548
1660186500000|2022-08-11 02:55:00|13328.2|13327.2|13325.7|13324.7|13328.8|13327.5|13325|13323.8|646
1660186800000|2022-08-11 03:00:00|13326|13324.4|13323.2|13322.2|13326.2|13325|13321.9|13321|449
1660187100000|2022-08-11 03:05:00|13323.1|13322.1|13325.4|13324.4|13329|13328|13321|13320|648
1660187400000|2022-08-11 03:10:00|13325.5|13324.5|13324.2|13323.2|13326.6|13325.6|13323.6|13322.6|460
1660187700000|2022-08-11 03:15:00|13323.9|13322.9|13317.6|13316.6|13324|13323|13314.6|13313.6|775
1660188000000|2022-08-11 03:20:00|13317.7|13316.7|13317.8|13316.8|13320.5|13319.5|13317.1|13316.1|575
1660188300000|2022-08-11 03:25:00|13317.9|13316.9|13316.9|13315.9|13319|13318.2|13315.4|13314.6|373
1660188600000|2022-08-11 03:30:00|13317|13316|13316.5|13315.5|13319.6|13318.6|13315.4|13314.3|641
1660188900000|2022-08-11 03:35:00|13316.8|13315.2|13313.1|13312.1|13317|13315.9|13311.9|13310.9|668
1660189200000|2022-08-11 03:40:00|13313.2|13312.2|13317.5|13316.5|13318.8|13317.8|13312.5|13311.8|547
1660189500000|2022-08-11 03:45:00|13317.6|13316.6|13319.4|13318.4|13319.5|13318.5|13315.2|13314.4|590
1660189800000|2022-08-11 03:50:00|13319.3|13318.3|13319.9|13318.9|13320.8|13319.8|13318.8|13317.9|550
1660190100000|2022-08-11 03:55:00|13319.8|13318.8|13316.7|13315.7|13320.3|13319.3|13316.4|13315.4|595
1660190400000|2022-08-11 04:00:00|13316.8|13315.8|13311.9|13310.9|13318|13317|13310|13309|646
1660190700000|2022-08-11 04:05:00|13311.8|13310.8|13305.7|13304.7|13313.1|13312.1|13303.1|13302.1|608
1660191000000|2022-08-11 04:10:00|13305.6|13304.6|13305.9|13304.9|13309.3|13308.3|13304.9|13304.1|543
1660191300000|2022-08-11 04:15:00|13305.8|13304.8|13309.7|13308.7|13310.4|13309.4|13305.8|13304.8|519
1660191600000|2022-08-11 04:20:00|13309.6|13308.6|13314|13313|13314.8|13313.8|13309|13308|640
1660191900000|2022-08-11 04:25:00|13314.1|13313.1|13314.2|13313.2|13316.4|13315.3|13313.4|13312.4|512
1660192200000|2022-08-11 04:30:00|13314.1|13313.1|13318|13317|13319|13318.1|13313.8|13312.8|515
1660192500000|2022-08-11 04:35:00|13317.9|13316.9|13315.7|13314.7|13317.9|13316.9|13312.5|13311.3|540
1660192800000|2022-08-11 04:40:00|13315.6|13314.6|13318.1|13317.1|13320.1|13319.1|13315.6|13314.6|474
1660193100000|2022-08-11 04:45:00|13318|13317|13317.7|13316.7|13320|13319|13317.5|13316.4|428
1660193400000|2022-08-11 04:50:00|13317.6|13316.6|13314.7|13313.7|13318.6|13317.6|13314.5|13313.5|351
1660193700000|2022-08-11 04:55:00|13314.8|13313.8|13313.6|13312.6|13315.1|13313.9|13311.3|13310.3|613
1660194000000|2022-08-11 05:00:00|13313.4|13312.4|13313.9|13312.9|13314.3|13313.3|13310.3|13309.4|520
1660194300000|2022-08-11 05:05:00|13313.8|13312.8|13315|13314|13317.5|13316.5|13313.7|13312.8|584
1660194600000|2022-08-11 05:10:00|13314.9|13313.9|13318.7|13317.7|13319.6|13318.9|13314.9|13313.9|543
1660194900000|2022-08-11 05:15:00|13318.6|13317.6|13316.3|13315.3|13319.6|13318.6|13314.8|13313.8|554
1660195200000|2022-08-11 05:20:00|13316.2|13315.5|13317.7|13316.7|13318.4|13317.6|13315.8|13314.8|422
1660195500000|2022-08-11 05:25:00|13317.8|13316.8|13317.5|13316.5|13319|13318.1|13315.3|13314.4|519
1660195800000|2022-08-11 05:30:00|13317.6|13316.6|13314.5|13313.5|13317.6|13316.6|13314|13313|495
1660196100000|2022-08-11 05:35:00|13314.4|13313.4|13314.3|13313.3|13315.2|13314.2|13310.5|13309.5|501
1660196400000|2022-08-11 05:40:00|13314.1|13313.4|13312.2|13311.2|13316.1|13315.1|13311.8|13310.9|426
1660196700000|2022-08-11 05:45:00|13312.3|13311.3|13313|13312|13314.5|13313.6|13312.3|13311.3|430
1660197000000|2022-08-11 05:50:00|13313.1|13312.1|13316.3|13315.3|13318.9|13318|13313.1|13312.1|471
1660197300000|2022-08-11 05:55:00|13316.4|13315.4|13316.9|13315.9|13317|13316.1|13313.6|13312.6|465
1660197600000|2022-08-11 06:00:00|13316.8|13315.8|13317.1|13316.1|13317.9|13317.1|13311|13310|767
1660197900000|2022-08-11 06:05:00|13317.4|13316.4|13307.8|13306.8|13318.7|13317.7|13305.2|13304.2|867
1660198200000|2022-08-11 06:10:00|13307.9|13306.9|13305.6|13304.6|13309.7|13308.9|13305.6|13304.6|848
1660198500000|2022-08-11 06:15:00|13305.7|13304.7|13298.2|13297.5|13306.5|13305.8|13296.7|13295.7|868
1660198800000|2022-08-11 06:20:00|13298.4|13297.4|13293|13292|13299|13298|13291.1|13290.1|863
1660199100000|2022-08-11 06:25:00|13293.1|13292.1|13298.2|13297.2|13300.1|13299.1|13292.4|13291.4|897
1660199400000|2022-08-11 06:30:00|13298.3|13297.3|13296.5|13295.5|13299.1|13298.2|13293.1|13292.1|843
1660199700000|2022-08-11 06:35:00|13296.4|13295.4|13294.6|13293.6|13298.7|13297.8|13293.6|13292.6|793
1660200000000|2022-08-11 06:40:00|13294.7|13293.7|13289.5|13288.5|13296.7|13295.6|13289.2|13288.2|777
1660200300000|2022-08-11 06:45:00|13289.9|13288.9|13277.8|13276.8|13290.8|13290|13275.7|13274.9|1105
1660200600000|2022-08-11 06:50:00|13277.4|13276.7|13273.1|13272.1|13278.3|13277.4|13269.8|13268.8|965
1660200900000|2022-08-11 06:55:00|13273.2|13272.2|13269|13268|13276.1|13275.1|13259.7|13258.7|932
1660201200000|2022-08-11 07:00:00|13268.6|13267.6|13269.3|13268.3|13270.8|13270|13261.5|13260.5|1187
1660201500000|2022-08-11 07:05:00|13269.4|13268.4|13270.4|13269.7|13275.2|13274.2|13265.9|13264.9|988
1660201800000|2022-08-11 07:10:00|13270.5|13269.5|13254.1|13253.1|13271.8|13270.8|13253.6|13252.6|1207
1660202100000|2022-08-11 07:15:00|13254.3|13253.3|13260.8|13259.8|13265.8|13264.8|13254.2|13253.2|1301
1660202400000|2022-08-11 07:20:00|13260.7|13260.1|13259.3|13258.3|13262.6|13261.6|13252.3|13251.3|1094
1660202700000|2022-08-11 07:25:00|13259.7|13258.7|13259.6|13258.6|13267.4|13266.4|13258.2|13257.2|977
1660203000000|2022-08-11 07:30:00|13259.7|13258.7|13246.9|13245.9|13262.1|13261.1|13243.8|13242.8|1116
1660203300000|2022-08-11 07:35:00|13247|13246|13254.3|13253.3|13256.3|13255.3|13246.5|13245.8|1086
1660203600000|2022-08-11 07:40:00|13254.2|13253.2|13252.5|13251.8|13257.8|13256.8|13250.2|13249.2|853
1660203900000|2022-08-11 07:45:00|13252.8|13252.1|13252.9|13251.9|13254.4|13253.5|13243.3|13242.3|925
1660204200000|2022-08-11 07:50:00|13253|13252|13249.8|13248.8|13257|13256.3|13249.6|13248.6|720
1660204500000|2022-08-11 07:55:00|13249.7|13248.7|13244.1|13243.1|13255.6|13254.6|13243.6|13242.6|864
1660204800000|2022-08-11 08:00:00|13244.2|13243.2|13250.2|13249.2|13256.4|13255.5|13244.2|13243.2|934
1660205100000|2022-08-11 08:05:00|13250.4|13249.4|13256.1|13255.1|13258.2|13257.1|13250|13249|917
1660205400000|2022-08-11 08:10:00|13256|13255|13256.3|13255.6|13261.7|13260.7|13253.1|13252.3|828
1660205700000|2022-08-11 08:15:00|13256.1|13255.3|13256.9|13255.9|13257.4|13256.3|13251.5|13250.5|744
1660206000000|2022-08-11 08:20:00|13257|13256|13260.3|13259.6|13261.7|13260.7|13253.6|13252.6|797
1660206300000|2022-08-11 08:25:00|13260.4|13259.7|13265.5|13264.8|13268|13267.3|13260.4|13259.4|844
1660206600000|2022-08-11 08:30:00|13265.4|13264.7|13259.8|13258.8|13266.8|13265.8|13259.2|13258.3|934
1660206900000|2022-08-11 08:35:00|13259.9|13258.9|13257.5|13256.5|13262.7|13261.9|13256.2|13255.2|797
1660207200000|2022-08-11 08:40:00|13257.4|13256.4|13261.1|13260.1|13262.5|13261.6|13257.2|13256.2|782
1660207500000|2022-08-11 08:45:00|13261.2|13260.2|13262.7|13262|13264|13263.1|13260|13259.2|696
1660207800000|2022-08-11 08:50:00|13262.4|13261.7|13259.2|13258.5|13264.1|13263.1|13258.6|13257.6|666
1660208100000|2022-08-11 08:55:00|13259.5|13258.4|13252.1|13251.1|13259.5|13258.6|13250.6|13249.6|745
1660208400000|2022-08-11 09:00:00|13251.9|13251.2|13254.2|13253.5|13254.3|13253.5|13245.1|13244.1|949
1660208700000|2022-08-11 09:05:00|13254.1|13253.4|13261.3|13260.3|13261.8|13261.1|13254|13253.3|907
1660209000000|2022-08-11 09:10:00|13261.1|13260.4|13260.8|13260.1|13262.3|13261.5|13257.4|13256.7|761
1660209300000|2022-08-11 09:15:00|13260.7|13260|13265.5|13264.5|13266.9|13266|13259.8|13259|740
1660209600000|2022-08-11 09:20:00|13265.6|13264.6|13264|13263.3|13267.9|13267.1|13263.6|13262.7|688
1660209900000|2022-08-11 09:25:00|13264.1|13263.4|13266|13265|13271|13270|13263|13262.3|758
1660210200000|2022-08-11 09:30:00|13265.9|13264.9|13266.3|13265.3|13269.3|13268.3|13264.7|13263.7|638
1660210500000|2022-08-11 09:35:00|13266.2|13265.2|13266.3|13265.3|13266.5|13265.7|13263.4|13262.4|648
1660210800000|2022-08-11 09:40:00|13266|13265.4|13266.6|13265.6|13269.7|13269|13264.9|13264.1|721
1660211100000|2022-08-11 09:45:00|13266.7|13265.7|13261.1|13260.1|13266.8|13266|13260.3|13259.5|821
1660211400000|2022-08-11 09:50:00|13261.3|13260.3|13263.7|13262.7|13265.2|13264.5|13261.1|13260.1|725
1660211700000|2022-08-11 09:55:00|13263.6|13262.6|13258.9|13258.2|13264.3|13263.5|13258.6|13257.9|567
1660212000000|2022-08-11 10:00:00|13258.8|13258.1|13263.9|13263.2|13265.3|13264.5|13258.8|13258.1|591
1660212300000|2022-08-11 10:05:00|13264|13263.3|13268|13267|13271.6|13270.7|13263.5|13262.6|683
1660212600000|2022-08-11 10:10:00|13267.9|13266.9|13260.5|13259.5|13268|13267|13260.4|13259.5|738
1660212900000|2022-08-11 10:15:00|13260.6|13259.6|13258.5|13257.8|13263|13261.8|13255.9|13255|828
1660213200000|2022-08-11 10:20:00|13258.1|13257.5|13262.6|13260.9|13263.6|13262.1|13257.9|13257|719
1660213500000|2022-08-11 10:25:00|13262.5|13261|13259.6|13258.6|13264.6|13263.4|13259.3|13258.1|686
1660213800000|2022-08-11 10:30:00|13259.7|13258.7|13259.4|13258.4|13260.4|13259.1|13256|13255|507
1660214100000|2022-08-11 10:35:00|13259.3|13258.3|13261.2|13260.2|13261.7|13260.5|13257.4|13256.4|523
1660214400000|2022-08-11 10:40:00|13261.1|13260.1|13264.7|13264|13266.2|13265.3|13260.3|13259.2|670
1660214700000|2022-08-11 10:45:00|13264.6|13263.9|13266.6|13265.6|13267.4|13266.7|13264.6|13263.7|547
1660215000000|2022-08-11 10:50:00|13266.7|13265.7|13266.6|13265.6|13269.6|13268.3|13265.7|13264.9|703
1660215300000|2022-08-11 10:55:00|13266.5|13265.5|13262.9|13261.9|13267.1|13266.2|13262.6|13261.6|716
1660215600000|2022-08-11 11:00:00|13263.3|13262.6|13261|13260.3|13264.3|13263.3|13258.7|13257.4|545
1660215900000|2022-08-11 11:05:00|13260.9|13260.2|13252.2|13251.5|13262.7|13262|13251.7|13251|581
1660216200000|2022-08-11 11:10:00|13252.3|13251.3|13257.5|13256.5|13257.5|13256.6|13250.3|13249.6|660
1660216500000|2022-08-11 11:15:00|13257.4|13256.4|13257|13256.3|13257.8|13257.1|13251.9|13251.2|689
1660216800000|2022-08-11 11:20:00|13257.1|13256.4|13259.8|13258.8|13259.8|13259|13256.2|13255.5|637
1660217100000|2022-08-11 11:25:00|13259.9|13258.9|13258.3|13257.6|13260.7|13260|13254.9|13254|623
1660217400000|2022-08-11 11:30:00|13258.4|13257.7|13241.9|13241.2|13258.5|13257.7|13237.5|13236.5|878
1660217700000|2022-08-11 11:35:00|13241.8|13241.1|13235.3|13234.6|13246.3|13245.6|13234.4|13233.7|813
1660218000000|2022-08-11 11:40:00|13235.1|13234.4|13233|13232.3|13238.6|13237.8|13230.2|13229.3|1048
1660218300000|2022-08-11 11:45:00|13233.1|13232.4|13235.6|13234.6|13236.3|13235.3|13229.5|13228.7|988
1660218600000|2022-08-11 11:50:00|13234.9|13234.2|13235.9|13234.9|13239.7|13239|13230.8|13230.1|983
1660218900000|2022-08-11 11:55:00|13235.8|13235.1|13238.2|13237.2|13242.2|13241.3|13235.8|13234.9|921
1660219200000|2022-08-11 12:00:00|13238.4|13237.4|13227.4|13226.7|13238.9|13237.9|13225.6|13224.4|1280
1660219500000|2022-08-11 12:05:00|13227.5|13226.5|13221.9|13221.2|13229|13228.2|13219.1|13218.1|1072
1660219800000|2022-08-11 12:10:00|13222.5|13221.5|13210.9|13209.9|13223.6|13222.9|13209.7|13208.7|1037
1660220100000|2022-08-11 12:15:00|13210.8|13209.8|13211.4|13210.7|13216.8|13215.8|13205.4|13204.7|1113
1660220400000|2022-08-11 12:20:00|13210.6|13209.9|13207.1|13206.4|13214.2|13213.2|13201.5|13200.5|1150
1660220700000|2022-08-11 12:25:00|13207|13206.3|13207.9|13203.3|13210.6|13209|13201.2|13200.5|1012
1660221000000|2022-08-11 12:30:00|13207.6|13203.8|13213.4|13211.9|13216.9|13215.7|13174.5|13172.3|2332
1660221300000|2022-08-11 12:35:00|13212.9|13211.2|13213.9|13212.9|13228.9|13227.5|13212|13210.8|1938
1660221600000|2022-08-11 12:40:00|13214.2|13213.2|13194.9|13194.2|13216.5|13215.5|13193.1|13192|1681
1660221900000|2022-08-11 12:45:00|13195.1|13194.4|13194.7|13193.7|13201.4|13200.2|13181.5|13180.5|1569
1660222200000|2022-08-11 12:50:00|13194.6|13193.6|13201.3|13200.3|13204.9|13203.6|13182.3|13181.3|1623
1660222500000|2022-08-11 12:55:00|13201.1|13200.1|13194.1|13193.1|13204.2|13203.2|13190.5|13189.5|1499
1660222800000|2022-08-11 13:00:00|13194.3|13193.3|13205.4|13204.4|13210.4|13209.4|13190.7|13189.7|1431
1660223100000|2022-08-11 13:05:00|13205.2|13204.2|13197.6|13196.6|13209.4|13208.4|13191.4|13190.4|1194
1660223400000|2022-08-11 13:10:00|13197.5|13196.5|13194.9|13193.9|13205.8|13205|13194|13193.3|1217
1660223700000|2022-08-11 13:15:00|13194.8|13193.8|13204.9|13203.9|13208|13207.1|13192.4|13191.4|1355
1660224000000|2022-08-11 13:20:00|13205|13204|13210.8|13209.8|13217|13216|13203.5|13202.7|1231
1660224300000|2022-08-11 13:25:00|13210.9|13209.9|13214.7|13214|13217.5|13216.8|13210.6|13209.7|1205
1660224600000|2022-08-11 13:30:00|13214.6|13213.9|13226.7|13226|13227.5|13226.5|13211.9|13211.1|1282
1660224900000|2022-08-11 13:35:00|13226.5|13225.7|13211.5|13210.5|13226.7|13225.7|13210.8|13210|1152
1660225200000|2022-08-11 13:40:00|13211.2|13210.4|13202.8|13201.8|13213.6|13212.8|13202.3|13201.4|1235
1660225500000|2022-08-11 13:45:00|13202.9|13201.9|13200.2|13199.2|13207.6|13206.6|13197.8|13197|1121
1660225800000|2022-08-11 13:50:00|13200.3|13199.3|13199.2|13198.2|13203|13202|13188.4|13187.4|1441
1660226100000|2022-08-11 13:55:00|13199.3|13198.3|13211.1|13210.1|13213.3|13211.8|13194.9|13193.9|1363
1660226400000|2022-08-11 14:00:00|13211.6|13209.8|13212.6|13211.6|13222.8|13221.8|13207.9|13206.6|1624
1660226700000|2022-08-11 14:05:00|13212.5|13211.5|13218.3|13217.3|13224.2|13223.4|13211.8|13210.8|1298
1660227000000|2022-08-11 14:10:00|13217.9|13216.9|13238.6|13237.6|13240.3|13239.3|13216.6|13215.9|1414
1660227300000|2022-08-11 14:15:00|13238.5|13237.5|13236.5|13235.5|13239.5|13238.5|13230.4|13229.7|1397
1660227600000|2022-08-11 14:20:00|13236.7|13235.7|13228.6|13227.6|13238.8|13238|13225.9|13225.1|1049
1660227900000|2022-08-11 14:25:00|13228.4|13227.7|13240.3|13239.3|13247.5|13246.5|13227.6|13226.7|1313
1660228200000|2022-08-11 14:30:00|13240.6|13239.6|13254.5|13253.5|13256.1|13255.1|13236.5|13235.5|1245
1660228500000|2022-08-11 14:35:00|13254.6|13253.6|13258.1|13257.1|13262|13261|13253.8|13252.9|1209
1660228800000|2022-08-11 14:40:00|13258.3|13257.6|13264.6|13263.6|13269.4|13268.6|13258.3|13257.5|1414
1660229100000|2022-08-11 14:45:00|13264.7|13263.7|13267.3|13266.6|13267.5|13266.8|13257.2|13256.5|1203
1660229400000|2022-08-11 14:50:00|13267.6|13266.7|13263|13262|13273.3|13272.5|13262.2|13261.3|1385
1660229700000|2022-08-11 14:55:00|13263.1|13262.1|13259.3|13258.6|13263.5|13262.8|13255.5|13254.5|1096
1660230000000|2022-08-11 15:00:00|13259.4|13258.7|13257.6|13256.9|13261.3|13260.6|13254.5|13253.5|974
1660230300000|2022-08-11 15:05:00|13257.5|13256.8|13280.3|13279.3|13286.5|13285.3|13256.9|13256.1|1480
1660230600000|2022-08-11 15:10:00|13279.9|13278.9|13282.1|13281.4|13289.6|13288.6|13278.2|13277.4|1318
1660230900000|2022-08-11 15:15:00|13282.2|13281.2|13276.9|13275.9|13284.8|13283.8|13275.6|13274.6|1061
1660231200000|2022-08-11 15:20:00|13276.6|13275.6|13278.2|13277.2|13282.5|13281.5|13275.8|13274.8|1023
1660231500000|2022-08-11 15:25:00|13278.1|13277.1|13275.8|13274.8|13283.6|13282.8|13275.6|13274.8|903
1660231800000|2022-08-11 15:30:00|13275.5|13275|13267.6|13266.9|13277|13276.3|13266.6|13265.4|931
1660232100000|2022-08-11 15:35:00|13267.8|13266.8|13265.8|13264.8|13269.8|13269|13265.1|13264.1|971
1660232400000|2022-08-11 15:40:00|13265.7|13264.7|13265.3|13264.6|13267.6|13266.9|13262.7|13261.7|816
1660232700000|2022-08-11 15:45:00|13265.2|13264.5|13261.8|13261.1|13267.3|13266.4|13258.9|13257.9|740
1660233000000|2022-08-11 15:50:00|13261.7|13261|13266.2|13265.5|13271.7|13271|13261.7|13261|768
1660233300000|2022-08-11 15:55:00|13266.1|13265.4|13268.7|13268|13270.7|13269.7|13265|13264.3|897
1660233600000|2022-08-11 16:00:00|13268.9|13268.2|13268.9|13267.9|13272.8|13271.8|13266.4|13265.7|739
1660233900000|2022-08-11 16:05:00|13269|13268|13272.4|13271.4|13275|13274.2|13268.5|13267.7|715
1660234200000|2022-08-11 16:10:00|13272.3|13271.3|13269.8|13268.8|13275.1|13274.1|13269.7|13268.7|648
1660234500000|2022-08-11 16:15:00|13269.9|13268.9|13266.9|13265.9|13273.5|13272.8|13266.9|13265.9|638
1660234800000|2022-08-11 16:20:00|13267|13266|13263.3|13262.6|13267.7|13266.9|13263.1|13262.1|769
1660235100000|2022-08-11 16:25:00|13263.2|13262.5|13265|13264.3|13266.8|13266|13261.1|13260.3|607
1660235400000|2022-08-11 16:30:00|13265.1|13264.4|13265|13264.3|13266.3|13265.6|13262.3|13261.6|598
1660235700000|2022-08-11 16:35:00|13265.3|13264.6|13273.8|13273.1|13274.5|13273.6|13265|13264.2|681
1660236000000|2022-08-11 16:40:00|13273.7|13273|13276.5|13275.8|13277.4|13276.5|13273.6|13272.8|524
1660236300000|2022-08-11 16:45:00|13276.4|13275.7|13279.9|13278.9|13280.2|13279.3|13275.7|13274.9|735
1660236600000|2022-08-11 16:50:00|13280|13279|13281.3|13280.6|13283.6|13282.8|13277.6|13276.8|759
1660236900000|2022-08-11 16:55:00|13281.2|13280.5|13278.6|13277.6|13282.5|13281.8|13278.4|13277.6|604
1660237200000|2022-08-11 17:00:00|13278.3|13277.4|13284.1|13283.1|13286.2|13285.4|13275.7|13274.9|1000
1660237500000|2022-08-11 17:05:00|13283.9|13283.2|13287.1|13286.4|13287.2|13286.4|13281.9|13281.2|639
1660237800000|2022-08-11 17:10:00|13287|13286.3|13287.4|13286.7|13289.6|13288.9|13285.3|13284.5|891
1660238100000|2022-08-11 17:15:00|13287.3|13286.3|13286.8|13286.1|13288.8|13287.8|13284.4|13283.4|681
1660238400000|2022-08-11 17:20:00|13286.7|13286|13281.8|13280.8|13287.4|13286.5|13278.2|13277.5|611
1660238700000|2022-08-11 17:25:00|13281.7|13280.7|13286.2|13285.5|13286.3|13285.6|13280.7|13280|593
1660239000000|2022-08-11 17:30:00|13286.1|13285.4|13295.4|13294.7|13297.1|13296.3|13286.1|13285.4|849
1660239300000|2022-08-11 17:35:00|13295.5|13294.8|13292.4|13291.7|13295.8|13295.1|13291.7|13291|655
1660239600000|2022-08-11 17:40:00|13292.3|13291.6|13293.4|13292.7|13294.7|13294|13291.1|13290.4|391
1660239900000|2022-08-11 17:45:00|13293.3|13292.6|13296.5|13295.8|13299.4|13298.7|13292.4|13291.7|626
1660240200000|2022-08-11 17:50:00|13296.6|13295.9|13302|13301.3|13302.3|13301.6|13296|13295.3|588
1660240500000|2022-08-11 17:55:00|13302.1|13301.4|13301.3|13300.6|13304.5|13303.8|13300.4|13299.7|681
1660240800000|2022-08-11 18:00:00|13301.4|13300.7|13303.1|13302.4|13305.4|13304.7|13301.4|13300.7|605
1660241100000|2022-08-11 18:05:00|13303.2|13302.5|13305.4|13304.7|13307.7|13306.9|13301.8|13301|597
1660241400000|2022-08-11 18:10:00|13305.5|13304.8|13305.5|13304.5|13306.4|13305.5|13302.2|13301.4|645
1660241700000|2022-08-11 18:15:00|13305.4|13304.4|13305.7|13304.7|13307.3|13306.3|13303.4|13302.5|750
1660242000000|2022-08-11 18:20:00|13305.6|13304.6|13305.2|13304.2|13309.5|13308.5|13304.6|13303.9|693
1660242300000|2022-08-11 18:25:00|13305.3|13304.3|13307.3|13306.6|13308.1|13307.4|13305.2|13304.2|485
1660242600000|2022-08-11 18:30:00|13307.2|13306.5|13305.7|13304.7|13311.3|13310.6|13305.4|13304.5|711
1660242900000|2022-08-11 18:35:00|13305.2|13304.5|13309.9|13309.2|13310.2|13309.4|13304.7|13303.7|759
1660243200000|2022-08-11 18:40:00|13309.8|13309.1|13304.1|13303.1|13309.9|13309.2|13303.8|13303|676
1660243500000|2022-08-11 18:45:00|13304.2|13303.2|13298.9|13298.2|13305.6|13304.6|13297.3|13296.6|800
1660243800000|2022-08-11 18:50:00|13298.8|13298.1|13296.8|13295.8|13301.3|13300.3|13296.8|13295.8|567
1660244100000|2022-08-11 18:55:00|13296.5|13295.5|13293.4|13292.7|13297.5|13296.8|13293|13292.3|728
1660244400000|2022-08-11 19:00:00|13293.3|13292.6|13294.6|13293.6|13297.3|13296.6|13293.2|13292.5|794
1660244700000|2022-08-11 19:05:00|13294.5|13293.5|13294.2|13293.5|13296.5|13295.8|13293.6|13292.8|623
1660245000000|2022-08-11 19:10:00|13294.3|13293.6|13299.2|13298.5|13300|13299.1|13293.4|13292.6|598
1660245300000|2022-08-11 19:15:00|13299.1|13298.4|13296.1|13295.4|13299.8|13298.9|13295|13294.2|554
1660245600000|2022-08-11 19:20:00|13296.2|13295.2|13296.8|13296.1|13297.2|13296.3|13294.1|13293.2|364
1660245900000|2022-08-11 19:25:00|13296.9|13296.2|13294.9|13293.9|13297.1|13296.4|13293.8|13293.1|460
1660246200000|2022-08-11 19:30:00|13294.8|13293.8|13294.9|13293.9|13297.1|13296.2|13294.5|13293.6|384
1660246500000|2022-08-11 19:35:00|13294.8|13293.8|13297.3|13296.6|13299|13298.3|13294.8|13293.8|394
1660246800000|2022-08-11 19:40:00|13297.4|13296.7|13298.7|13298|13299|13298.1|13297|13296.1|394
1660247100000|2022-08-11 19:45:00|13298.6|13297.9|13306.9|13305.9|13307.8|13306.8|13297.6|13296.8|504
1660247400000|2022-08-11 19:50:00|13306.8|13305.8|13311.3|13310.6|13311.8|13310.9|13306.7|13305.6|495
1660247700000|2022-08-11 19:55:00|13311.2|13310.5|13312|13311|13314.1|13313.3|13309.2|13308.3|688
1660248000000|2022-08-11 20:00:00|13311.9|13310.9|13311.5|13310.5|13313.6|13312.6|13309.8|13308.8|343
1660248300000|2022-08-11 20:05:00|13311.4|13310.4|13307.6|13306.6|13312.4|13311.5|13307|13305.5|509
1660248600000|2022-08-11 20:10:00|13307.4|13306.4|13306.1|13305.1|13310.4|13309.4|13305.8|13304.7|476
1660248900000|2022-08-11 20:15:00|13306|13305|13305.8|13304.8|13306.9|13306.2|13305.7|13304.6|279
1660249200000|2022-08-11 20:20:00|13305.9|13304.9|13304.1|13303.4|13306.3|13305.3|13303.7|13302.8|191
1660249500000|2022-08-11 20:25:00|13304|13303.3|13306.7|13305.7|13306.9|13306|13304|13303.3|134
1660249800000|2022-08-11 20:30:00|13307.1|13306.1|13302.9|13301.9|13307.1|13306.1|13302.7|13301.8|163
1660250100000|2022-08-11 20:35:00|13302.8|13301.8|13302.8|13301.8|13302.8|13302|13301.2|13300.1|199
1660250400000|2022-08-11 20:40:00|13303.1|13301.5|13303.2|13302.2|13303.4|13302.4|13300.9|13300.1|218
1660250700000|2022-08-11 20:45:00|13303.5|13302|13304.5|13302.9|13305|13303.5|13303|13301.6|559
1660251000000|2022-08-11 20:50:00|13304.4|13302.7|13299.4|13297.5|13304.4|13302.8|13299.3|13297.4|686
1660251300000|2022-08-11 20:55:00|13299.7|13297.8|13306.4|13300.4|13307.1|13301.1|13297.4|13293.1|828
1660251600000|2022-08-11 21:00:00|13306.5|13300.5|13308.1|13302.1|13308.3|13302.3|13306.3|13300.3|33
1660251900000|2022-08-11 21:05:00|13307.3|13301.3|13304.4|13298.4|13308.7|13302.7|13304.4|13298.4|93
1660252200000|2022-08-11 21:10:00|13304.1|13298.1|13305.9|13299.9|13307.3|13301.3|13303.4|13297.6|697
1660252500000|2022-08-11 21:15:00|13305.6|13299.6|13303.9|13297.9|13306.4|13300.4|13303.7|13297.7|136
1660252800000|2022-08-11 21:20:00|13304|13298|13303.1|13297.1|13304|13298.4|13299|13293|613
1660253100000|2022-08-11 21:25:00|13303|13297|13301.9|13297.9|13303.6|13299|13300.7|13296.9|343
1660253400000|2022-08-11 21:30:00|13302.4|13298.3|13303.3|13299.8|13304.9|13300.1|13301.7|13297.5|287
1660253700000|2022-08-11 21:35:00|13303.9|13299.6|13303|13300.2|13304.7|13300.3|13302.9|13298.5|254
1660254000000|2022-08-11 21:40:00|13303.3|13299.7|13303|13299.8|13304.7|13300.3|13302.8|13298|818
1660254300000|2022-08-11 21:45:00|13302.9|13299.4|13303.3|13299.8|13304.7|13300.5|13302.3|13298.7|366
1660254600000|2022-08-11 21:50:00|13303.5|13299.9|13303.1|13299.4|13304.6|13300|13302.8|13298.4|468
1660254900000|2022-08-11 21:55:00|13303.2|13299.6|13303.4|13299.5|13304.3|13300.1|13302.5|13298.6|290
1660255200000|2022-08-11 22:00:00|13303.5|13299.3|13293|13289.9|13304.3|13301.2|13292.5|13289.2|1057
1660255500000|2022-08-11 22:05:00|13292.9|13290.4|13292.8|13290.9|13295|13292.8|13292.1|13290.2|454
1660255800000|2022-08-11 22:10:00|13293.2|13291.3|13290.2|13287.8|13296|13293.9|13289.7|13287.3|890
1660256100000|2022-08-11 22:15:00|13290.1|13287.9|13291.7|13289.5|13292.2|13290.4|13289.9|13287.9|936
1660256400000|2022-08-11 22:20:00|13291.8|13289.4|13291.1|13288.7|13293.3|13291.6|13290.2|13287.9|858
1660256700000|2022-08-11 22:25:00|13291|13288.8|13290.1|13288.5|13293.5|13291.9|13289.3|13288.1|976
1660257000000|2022-08-11 22:30:00|13290|13288.4|13294.3|13292.6|13295.6|13293.6|13289.3|13288.2|1015
1660257300000|2022-08-11 22:35:00|13294.4|13292.7|13294.2|13292.6|13296.6|13294.7|13293.1|13291.6|823
1660257600000|2022-08-11 22:40:00|13295|13293|13294.5|13293.5|13296.4|13295.2|13293.5|13291.9|686
1660257900000|2022-08-11 22:45:00|13295|13294|13296.3|13294.6|13296.8|13295.4|13293.7|13292.4|608
1660258200000|2022-08-11 22:50:00|13296|13294.7|13299.1|13297.4|13299.5|13298|13296|13294.5|624
1660258500000|2022-08-11 22:55:00|13299|13297.7|13296.1|13294.2|13300|13298.5|13289.3|13288.1|548
1660258800000|2022-08-11 23:00:00|13296.3|13294.1|13298.8|13297.8|13300.3|13299|13295.7|13294.1|569
1660259100000|2022-08-11 23:05:00|13299.1|13297.3|13302.1|13301.1|13302.5|13301.3|13298.9|13297.3|493
1660259400000|2022-08-11 23:10:00|13302.2|13301.2|13303.8|13302.8|13306|13304.8|13301.8|13300.6|573
1660259700000|2022-08-11 23:15:00|13304.1|13302.5|13306|13305|13306.6|13305.6|13303.9|13302.3|498
1660260000000|2022-08-11 23:20:00|13306.1|13305.1|13307.2|13305.4|13308.4|13306.6|13305.5|13303.8|790
1660260300000|2022-08-11 23:25:00|13307.3|13305.5|13307.1|13305.5|13308.4|13306.7|13306.1|13304.8|738
1660260600000|2022-08-11 23:30:00|13306.5|13305.4|13309.2|13307.5|13309.5|13308.8|13305.2|13303.9|703
1660260900000|2022-08-11 23:35:00|13309.1|13307.8|13308.5|13307.5|13309.9|13308.6|13306.4|13305.1|653
1660261200000|2022-08-11 23:40:00|13308.4|13307.4|13309.8|13308.8|13311.6|13310.4|13307.6|13306.6|738
1660261500000|2022-08-11 23:45:00|13309.9|13308.9|13309.5|13307.9|13312.5|13311.4|13308.2|13306.9|816
1660261800000|2022-08-11 23:50:00|13309.1|13308.1|13299.7|13298.7|13309.4|13308.1|13298.8|13297.2|858
1660262100000|2022-08-11 23:55:00|13300|13299|13302.3|13300.6|13302.6|13300.8|13296.8|13295.6|852
1660262400000|2022-08-12 00:00:00|13302.6|13301.1|13302.8|13301.8|13307.8|13306.5|13291.1|13289.5|1534
1660262700000|2022-08-12 00:05:00|13302.9|13301.9|13318.4|13317.4|13319.9|13318.5|13302.9|13301.9|1391
1660263000000|2022-08-12 00:10:00|13318.5|13317.5|13323.1|13322.1|13323.9|13322.9|13314.6|13313.6|1052
1660263300000|2022-08-12 00:15:00|13323.5|13322.5|13320.9|13319.9|13327.7|13326.5|13319.8|13318.5|1127
1660263600000|2022-08-12 00:20:00|13321.2|13319.7|13321.7|13320.7|13324|13323|13319|13317.6|972
1660263900000|2022-08-12 00:25:00|13321.6|13320.6|13335.3|13334.3|13335.8|13334.8|13321.6|13320.4|1248
1660264200000|2022-08-12 00:30:00|13335.5|13333.9|13339.1|13338.1|13344|13342.4|13334.6|13333.6|1261
1660264500000|2022-08-12 00:35:00|13339|13338|13344.4|13343.4|13344.9|13344|13337.1|13335.9|1013
1660264800000|2022-08-12 00:40:00|13344.3|13343.3|13333.8|13332.8|13344.6|13343.6|13333.4|13332.4|936
1660265100000|2022-08-12 00:45:00|13333.9|13332.9|13341.3|13340.3|13341.7|13340.9|13333.8|13332.8|628
1660265400000|2022-08-12 00:50:00|13341.1|13340.1|13327.9|13325.9|13341.1|13340.1|13327.3|13325.4|1366
1660265700000|2022-08-12 00:55:00|13327.7|13325.7|13328.5|13326.8|13331.7|13330.7|13325.3|13324.3|1240
1660266000000|2022-08-12 01:00:00|13328.3|13326.7|13321.2|13320.2|13332.6|13331.6|13319|13318|937
1660266300000|2022-08-12 01:05:00|13321.4|13320.4|13324.8|13323.8|13327.2|13326.2|13320.6|13319.7|859
1660266600000|2022-08-12 01:10:00|13324.7|13323.7|13319.5|13317.9|13326.1|13325.3|13317.3|13316.3|900
1660266900000|2022-08-12 01:15:00|13319.4|13317.8|13325.3|13324.3|13326.2|13325.2|13317.1|13316.1|750
1660267200000|2022-08-12 01:20:00|13325.5|13324.5|13326.4|13325.4|13327.2|13326.3|13322.7|13321.7|816
1660267500000|2022-08-12 01:25:00|13326.5|13325.5|13321.2|13320.2|13329|13327.9|13317.4|13316.4|849
1660267800000|2022-08-12 01:30:00|13321.3|13320.3|13327.2|13326.2|13329.1|13328.1|13321.2|13320.3|933
1660268100000|2022-08-12 01:35:00|13327.1|13326.1|13326.6|13325.6|13328.1|13327.1|13323.6|13322.7|832
1660268400000|2022-08-12 01:40:00|13326.5|13325.5|13328.8|13327.8|13329.8|13328.9|13324.1|13323.1|724
1660268700000|2022-08-12 01:45:00|13328.9|13327.9|13337|13336|13337|13336.1|13328.9|13327.9|934
1660269000000|2022-08-12 01:50:00|13336.9|13335.9|13338.5|13337.5|13339.7|13338.5|13336.2|13335.2|789
1660269300000|2022-08-12 01:55:00|13338.4|13337.8|13331.4|13330.4|13338.9|13337.9|13331.1|13330.1|703
1660269600000|2022-08-12 02:00:00|13331.5|13330.5|13339.1|13338.1|13339.3|13338.1|13330.5|13329.5|709
1660269900000|2022-08-12 02:05:00|13339|13338|13337|13336|13340.3|13339.4|13334.8|13333.8|655
1660270200000|2022-08-12 02:10:00|13336.9|13335.9|13334.1|13333.1|13338.5|13337.5|13334|13333|652
1660270500000|2022-08-12 02:15:00|13334|13333|13335.8|13334.8|13339.5|13338.5|13333.9|13332.9|726
1660270800000|2022-08-12 02:20:00|13335.9|13334.9|13336.8|13335.8|13338.3|13337.5|13334|13333|559
1660271100000|2022-08-12 02:25:00|13336.9|13335.9|13338.4|13337.4|13339.2|13338.5|13335.2|13334.2|659
1660271400000|2022-08-12 02:30:00|13338.3|13337.3|13347.9|13346.9|13349.5|13348.5|13337.5|13336.5|597
1660271700000|2022-08-12 02:35:00|13347.8|13346.8|13349.2|13348.5|13350|13349.1|13345.1|13344.2|902
1660272000000|2022-08-12 02:40:00|13349.1|13348.4|13345.8|13344.8|13349.4|13348.5|13343.8|13342.9|603
1660272300000|2022-08-12 02:45:00|13345.7|13345|13344.8|13343.8|13346.7|13345.8|13341.9|13341|684
1660272600000|2022-08-12 02:50:00|13344.7|13343.7|13343.1|13342.1|13346.6|13345.6|13342.2|13341.2|638
1660272900000|2022-08-12 02:55:00|13343.4|13342.7|13344.8|13343.8|13344.9|13344|13341.1|13340.1|599
1660273200000|2022-08-12 03:00:00|13344.9|13343.9|13340.9|13339.9|13345.8|13344.9|13339.9|13338.9|562
1660273500000|2022-08-12 03:05:00|13340.8|13339.8|13339.4|13338.4|13344.2|13343.2|13339.3|13338.3|669
1660273800000|2022-08-12 03:10:00|13339.3|13338.3|13335.3|13334.3|13340.5|13339.5|13335.1|13334.1|591
1660274100000|2022-08-12 03:15:00|13335.4|13334.4|13330.5|13329.5|13337.1|13336.1|13330|13329.2|759
1660274400000|2022-08-12 03:20:00|13330.2|13329.2|13331.5|13330.5|13332.3|13331.2|13327.4|13326.4|606
1660274700000|2022-08-12 03:25:00|13331.4|13330.4|13333.9|13332.9|13334.4|13333.5|13331.3|13330.3|342
1660275000000|2022-08-12 03:30:00|13334|13333|13333.3|13332.3|13338|13337.2|13333|13332|651
1660275300000|2022-08-12 03:35:00|13333.1|13332.1|13331.4|13330.4|13334.6|13333.9|13329.9|13328.9|605
1660275600000|2022-08-12 03:40:00|13331.6|13330.6|13328.2|13327.2|13331.8|13331|13325.6|13324.6|617
1660275900000|2022-08-12 03:45:00|13328.4|13327.4|13328.7|13327.7|13329.9|13328.7|13328.1|13327.1|469
1660276200000|2022-08-12 03:50:00|13328.8|13327.8|13328.5|13327.5|13331.6|13330.6|13328.3|13327.3|443
1660276500000|2022-08-12 03:55:00|13328.4|13327.4|13329.1|13327.5|13329.7|13328.6|13327.8|13326.8|499
1660276800000|2022-08-12 04:00:00|13328.8|13327.8|13328.6|13327.6|13334.7|13333.7|13328.3|13327.3|551
1660277100000|2022-08-12 04:05:00|13329.2|13328.2|13317.9|13316.9|13330.5|13329.5|13315.9|13315|812
1660277400000|2022-08-12 04:10:00|13317.5|13316.5|13320.6|13319.6|13320.6|13319.6|13317|13315.9|797
1660277700000|2022-08-12 04:15:00|13320.7|13319.7|13316.3|13315.3|13321.8|13320.9|13316|13315.2|707
1660278000000|2022-08-12 04:20:00|13316.2|13315.2|13318.7|13318|13319.3|13318.3|13310|13309|708
1660278300000|2022-08-12 04:25:00|13318.9|13317.9|13315.7|13314.7|13319|13318.2|13312.7|13311.7|646
1660278600000|2022-08-12 04:30:00|13315.6|13314.6|13315.2|13314.2|13319.1|13318.1|13313.3|13312.1|821
1660278900000|2022-08-12 04:35:00|13315.3|13314.3|13317|13316.3|13317.2|13316.3|13312.7|13312|533
1660279200000|2022-08-12 04:40:00|13317.1|13316.4|13323.4|13322.4|13324.1|13322.7|13315.4|13314.7|729
1660279500000|2022-08-12 04:45:00|13323.5|13322.5|13323.8|13323.1|13323.9|13323.2|13320|13319.3|562
1660279800000|2022-08-12 04:50:00|13324|13323.3|13322.7|13322|13324.4|13323.5|13320.5|13319.5|608
1660280100000|2022-08-12 04:55:00|13322.8|13322.1|13325.2|13324.2|13325.3|13324.5|13320.8|13319.9|739
1660280400000|2022-08-12 05:00:00|13325.3|13324.3|13324.8|13323.8|13326.2|13325.4|13323.9|13322.9|547
1660280700000|2022-08-12 05:05:00|13325|13324|13325.9|13324.9|13329.1|13328.4|13324.8|13324|639
1660281000000|2022-08-12 05:10:00|13325.8|13324.8|13327.2|13326.5|13329.2|13328.3|13325.6|13324.8|552
1660281300000|2022-08-12 05:15:00|13327.1|13326.4|13322.4|13321.4|13328.4|13327.6|13322.1|13321.1|572
1660281600000|2022-08-12 05:20:00|13322.5|13321.5|13320.2|13319.2|13323.2|13322.3|13319.7|13318.8|625
1660281900000|2022-08-12 05:25:00|13320.3|13319.3|13319.1|13318.4|13321.2|13320.5|13316.8|13315.8|542
1660282200000|2022-08-12 05:30:00|13319|13318.3|13315.2|13314.2|13320|13318.8|13313.6|13312.7|400
1660282500000|2022-08-12 05:35:00|13315.3|13314.3|13311.3|13310.3|13315.9|13315|13310.7|13309.7|525
1660282800000|2022-08-12 05:40:00|13311.4|13310.4|13311.8|13310.8|13312.8|13311.8|13310.2|13309.2|453
1660283100000|2022-08-12 05:45:00|13311.9|13310.9|13309.9|13308.9|13312.2|13311.4|13307.7|13306.8|510
1660283400000|2022-08-12 05:50:00|13309.8|13308.8|13317.7|13316.7|13317.7|13316.8|13308.8|13307.9|479
1660283700000|2022-08-12 05:55:00|13317.6|13316.6|13319.1|13318.1|13320.5|13319.5|13317.1|13316.2|822
1660284000000|2022-08-12 06:00:00|13319.6|13318.6|13329.1|13328.1|13330.1|13328.8|13314.4|13313.2|1188
1660284300000|2022-08-12 06:05:00|13329|13328|13328.9|13328.2|13330.1|13329.2|13325.5|13324.5|1013
1660284600000|2022-08-12 06:10:00|13328.8|13328.1|13324.8|13323.8|13328.9|13328.2|13323.2|13322.2|821
1660284900000|2022-08-12 06:15:00|13324.6|13323.9|13322|13321|13326.3|13325.3|13321|13320|674
1660285200000|2022-08-12 06:20:00|13321.9|13321.2|13326.1|13325.4|13326.4|13325.7|13321.7|13320.9|576
1660285500000|2022-08-12 06:25:00|13326|13325.3|13335.4|13334.4|13336.2|13335.2|13325.2|13324.5|880
1660285800000|2022-08-12 06:30:00|13335.5|13334.5|13338.4|13337.4|13339.9|13339.1|13332.2|13331.5|784
1660286100000|2022-08-12 06:35:00|13338.3|13337.3|13337.2|13336.5|13339.8|13339|13335.4|13334.7|730
1660286400000|2022-08-12 06:40:00|13337.3|13336.6|13329.6|13328.6|13337.9|13337.2|13328.1|13327.2|719
1660286700000|2022-08-12 06:45:00|13329.7|13328.7|13327.4|13326.7|13330.3|13329.6|13324.8|13324.1|693
1660287000000|2022-08-12 06:50:00|13327.2|13326.5|13327.2|13326.5|13329.2|13328.2|13324.6|13323.6|727
1660287300000|2022-08-12 06:55:00|13327.3|13326.6|13333.6|13332.9|13334.9|13334|13326.5|13325.7|830
1660287600000|2022-08-12 07:00:00|13333.7|13333|13336.2|13335.2|13338.5|13337.6|13330.4|13329.4|1147
1660287900000|2022-08-12 07:05:00|13336.1|13335.1|13337.2|13336.2|13344.8|13343.6|13335|13334|1080
1660288200000|2022-08-12 07:10:00|13337.3|13336.3|13327|13326|13337.6|13336.9|13322|13321|1188
1660288500000|2022-08-12 07:15:00|13326.9|13325.9|13323.8|13323.1|13328.5|13327.5|13321.8|13320.8|995
1660288800000|2022-08-12 07:20:00|13323.7|13323|13323.4|13322.4|13332.1|13331.1|13321.6|13320.4|857
1660289100000|2022-08-12 07:25:00|13323.3|13322.3|13332.4|13331.7|13333.1|13332|13318.6|13317.6|1037
1660289400000|2022-08-12 07:30:00|13332.5|13331.8|13337.9|13336.2|13339.6|13338.4|13332.1|13330.9|1201
1660289700000|2022-08-12 07:35:00|13337.5|13336.5|13336.5|13335.5|13342.9|13342|13335.8|13334.8|1017
1660290000000|2022-08-12 07:40:00|13336.6|13335.6|13331.9|13331.2|13339|13338|13330.9|13330.1|1007
1660290300000|2022-08-12 07:45:00|13331.7|13331|13333.9|13332.9|13336.5|13335.5|13330.9|13330.2|979
1660290600000|2022-08-12 07:50:00|13334|13333|13331|13330.3|13337.1|13336.4|13330|13329.2|830
1660290900000|2022-08-12 07:55:00|13330.9|13330.2|13326.8|13325.8|13333.3|13332.4|13325.9|13325.2|969
1660291200000|2022-08-12 08:00:00|13326.9|13326.2|13326.7|13326|13329.4|13328.4|13320.9|13320.1|902
1660291500000|2022-08-12 08:05:00|13326.6|13325.9|13324.4|13323.4|13330.9|13329.9|13323.4|13322.5|836
1660291800000|2022-08-12 08:10:00|13324.3|13323.3|13323.2|13322.2|13325.9|13325.2|13320.9|13319.9|858
1660292100000|2022-08-12 08:15:00|13323|13322|13327.2|13326.5|13328.8|13327.8|13323|13322|815
1660292400000|2022-08-12 08:20:00|13327|13326.3|13332.1|13331.1|13333.3|13332.3|13326.1|13325.2|806
1660292700000|2022-08-12 08:25:00|13331.7|13331|13333.8|13333.1|13336.9|13335.9|13329.7|13329|811
1660293000000|2022-08-12 08:30:00|13333.9|13332.9|13333.2|13332.2|13334.7|13333.8|13331|13330.2|716
1660293300000|2022-08-12 08:35:00|13333.5|13332.5|13329|13328|13334.1|13333.2|13327.8|13327|906
1660293600000|2022-08-12 08:40:00|13328.9|13327.9|13328.9|13328.2|13331.5|13330.6|13327.8|13326.7|809
1660293900000|2022-08-12 08:45:00|13328.8|13327.8|13319.6|13318.9|13328.8|13328|13317.3|13316.3|965
1660294200000|2022-08-12 08:50:00|13319.7|13319|13323.3|13322.6|13325.9|13325.2|13318.1|13317.1|787
1660294500000|2022-08-12 08:55:00|13323.1|13322.4|13323.9|13323.2|13327.8|13327|13321.2|13320.5|782
1660294800000|2022-08-12 09:00:00|13324|13323.3|13326.7|13326|13327.8|13327|13323.6|13322.6|709
1660295100000|2022-08-12 09:05:00|13326.6|13325.9|13329.6|13328.9|13331.1|13330.4|13325.7|13324.9|618
1660295400000|2022-08-12 09:10:00|13329.7|13329|13333|13332.3|13333.2|13332.3|13328.2|13327.5|531
1660295700000|2022-08-12 09:15:00|13332.4|13331.7|13330.6|13329.9|13332.4|13331.7|13327.8|13326.9|597
1660296000000|2022-08-12 09:20:00|13330.8|13329.8|13329.2|13328.2|13330.8|13330.1|13327.7|13327|585
1660296300000|2022-08-12 09:25:00|13329.1|13328.1|13332.8|13332.1|13334.1|13333.2|13328.7|13328|650
1660296600000|2022-08-12 09:30:00|13333|13332|13334.5|13333.8|13335.5|13334.8|13331.8|13330.9|647
1660296900000|2022-08-12 09:35:00|13334.4|13333.7|13342|13341.3|13345.2|13344.1|13334.3|13333.6|687
1660297200000|2022-08-12 09:40:00|13342.1|13341.4|13338.8|13338.1|13344.1|13343.2|13338.8|13337.9|743
1660297500000|2022-08-12 09:45:00|13339|13338.3|13342.7|13342|13343.1|13342.4|13338.7|13337.8|684
1660297800000|2022-08-12 09:50:00|13342.8|13342.1|13343.9|13343.2|13348.3|13347.4|13342.7|13342|695
1660298100000|2022-08-12 09:55:00|13343.8|13343.1|13347.9|13347.2|13348.8|13348.1|13341.1|13340.4|684
1660298400000|2022-08-12 10:00:00|13347.7|13347|13338|13337.3|13348.2|13347.3|13337.3|13336.4|984
1660298700000|2022-08-12 10:05:00|13338.1|13337.4|13344.5|13343.8|13345|13344.3|13335.4|13334.6|812
1660299000000|2022-08-12 10:10:00|13344.4|13343.7|13357.4|13356.4|13359.1|13357.9|13339.9|13339.1|995
1660299300000|2022-08-12 10:15:00|13357.7|13356.1|13360.8|13359.8|13366.2|13365.1|13355.2|13354.5|952
1660299600000|2022-08-12 10:20:00|13361.9|13361.2|13357.8|13357.1|13362.9|13361.9|13353.3|13352.4|805
1660299900000|2022-08-12 10:25:00|13357.9|13357.2|13351.6|13350.9|13358|13357.2|13350.3|13349.6|679
1660300200000|2022-08-12 10:30:00|13351.5|13350.8|13353|13352|13355.4|13354.6|13351.1|13350.2|830
1660300500000|2022-08-12 10:35:00|13353.7|13352.7|13353.5|13352.8|13357.1|13356.1|13352.5|13351.8|773
1660300800000|2022-08-12 10:40:00|13353.7|13352.7|13355.2|13354.5|13356|13355.2|13347|13345.6|877
1660301100000|2022-08-12 10:45:00|13355.3|13354.6|13370.4|13369.4|13373.2|13372.2|13354.5|13353.5|904
1660301400000|2022-08-12 10:50:00|13370.3|13369.3|13363.5|13362.5|13370.6|13369.9|13360.3|13359.1|752
1660301700000|2022-08-12 10:55:00|13363.6|13362.6|13361.3|13360.3|13369.5|13368.7|13360.8|13359.9|642
1660302000000|2022-08-12 11:00:00|13361.4|13360.4|13363.4|13362.7|13364.6|13363.8|13359.4|13358.7|794
1660302300000|2022-08-12 11:05:00|13363.2|13362.5|13356.3|13355.6|13364.3|13363.4|13354.9|13354.2|905
1660302600000|2022-08-12 11:10:00|13355.8|13355.1|13361.8|13361.1|13362.6|13361.8|13353.1|13352.4|877
1660302900000|2022-08-12 11:15:00|13362|13361|13366.3|13365.3|13368.1|13367.4|13359.4|13358.7|742
1660303200000|2022-08-12 11:20:00|13366.2|13365.2|13381.5|13380.8|13385.4|13384.3|13366.2|13365.2|1094
1660303500000|2022-08-12 11:25:00|13381.7|13380.7|13380.1|13379.1|13382.4|13381.7|13377.4|13376.4|982
1660303800000|2022-08-12 11:30:00|13379.7|13379|13377.1|13376.4|13382.3|13381.3|13375.4|13374.5|869
1660304100000|2022-08-12 11:35:00|13377.2|13376.5|13385|13384.3|13385.7|13384.7|13375.3|13374.6|790
1660304400000|2022-08-12 11:40:00|13384.9|13384.2|13383.1|13382.4|13389.8|13389.1|13381.4|13380.5|857
1660304700000|2022-08-12 11:45:00|13383.5|13382.5|13375.6|13374.6|13385.2|13384.2|13374.4|13373.4|792
1660305000000|2022-08-12 11:50:00|13375.5|13374.5|13375.3|13374.6|13380|13379.3|13374.5|13373.5|852
1660305300000|2022-08-12 11:55:00|13375.2|13374.5|13382.7|13382|13383.3|13382.6|13374|13373.3|772
1660305600000|2022-08-12 12:00:00|13382.9|13381.9|13383.2|13382.5|13389.1|13388.4|13379.2|13378.2|989
1660305900000|2022-08-12 12:05:00|13383|13382.3|13377.4|13376.7|13384.6|13383.9|13375.5|13374.6|843
1660306200000|2022-08-12 12:10:00|13377.5|13376.8|13367.2|13366.5|13378.2|13377.5|13363.1|13362.1|1008
1660306500000|2022-08-12 12:15:00|13367.3|13366.6|13358|13357|13368.6|13367.6|13353.1|13352.3|1136
1660306800000|2022-08-12 12:20:00|13357.5|13356.5|13349.7|13349|13361.4|13360.6|13345.2|13344.2|1213
1660307100000|2022-08-12 12:25:00|13350|13349.3|13357.7|13356.7|13361.8|13360.9|13349.8|13348.8|1128
1660307400000|2022-08-12 12:30:00|13357.8|13356.8|13365.2|13364.2|13366|13365|13354.1|13353.3|1140
1660307700000|2022-08-12 12:35:00|13365.1|13364.1|13361.7|13360.7|13366.9|13366.2|13360.4|13359.1|1038
1660308000000|2022-08-12 12:40:00|13361.4|13360.4|13374.9|13374.2|13376.4|13375.5|13360.4|13359.4|1175
1660308300000|2022-08-12 12:45:00|13374.8|13374.1|13384|13383.3|13385.4|13384.4|13371.1|13370.2|1380
1660308600000|2022-08-12 12:50:00|13384.1|13383.1|13375.2|13374.2|13384.6|13383.6|13372.6|13371.6|1235
1660308900000|2022-08-12 12:55:00|13375.4|13374.4|13369.2|13368.5|13379.3|13378.6|13369.2|13368.3|978
1660309200000|2022-08-12 13:00:00|13369.1|13368.4|13364.8|13364.1|13369.4|13368.5|13362.1|13361.2|1158
1660309500000|2022-08-12 13:05:00|13364.9|13364.2|13374.2|13373.2|13374.9|13373.6|13360.9|13360.2|1076
1660309800000|2022-08-12 13:10:00|13374.1|13373.1|13367.7|13366.7|13377.1|13376.2|13366.9|13366.2|934
1660310100000|2022-08-12 13:15:00|13367.6|13366.6|13362.6|13361.6|13367.7|13366.8|13356.9|13355.9|1012
1660310400000|2022-08-12 13:20:00|13362.5|13361.5|13354.9|13354.2|13364|13363.2|13354.2|13353.2|894
1660310700000|2022-08-12 13:25:00|13355|13354.3|13363.1|13362.1|13365.4|13364.5|13352.9|13352.2|1160
1660311000000|2022-08-12 13:30:00|13363.3|13362.3|13364|13363|13370.3|13369.3|13357.9|13356.9|1158
1660311300000|2022-08-12 13:35:00|13363.9|13362.9|13370.4|13369.4|13370.5|13369.5|13361.5|13360.5|1001
1660311600000|2022-08-12 13:40:00|13370.6|13369.6|13367.6|13366.6|13371.2|13370.2|13361.5|13360.7|1147
1660311900000|2022-08-12 13:45:00|13367.7|13366.7|13355|13354.3|13367.7|13366.7|13353.5|13352.6|1037
1660312200000|2022-08-12 13:50:00|13354.9|13354.2|13351.4|13350.4|13358.4|13357.7|13349.4|13348.7|1042
1660312500000|2022-08-12 13:55:00|13351.3|13350.3|13349.7|13345.9|13353.7|13352.7|13346.4|13345.4|980
1660312800000|2022-08-12 14:00:00|13349.5|13346|13380.2|13379.5|13389|13386.7|13349.5|13346|2175
1660313100000|2022-08-12 14:05:00|13380.3|13379.3|13369.3|13368.3|13383.5|13382.8|13361.1|13359.8|1696
1660313400000|2022-08-12 14:10:00|13369.5|13368.5|13362.3|13361.3|13371.4|13370.7|13352.7|13351.7|1527
1660313700000|2022-08-12 14:15:00|13362.4|13361.4|13365.8|13364.8|13368.5|13367.5|13355.4|13354.6|1376
1660314000000|2022-08-12 14:20:00|13365.9|13364.9|13368.9|13368.2|13375|13374|13365.1|13364.2|1394
1660314300000|2022-08-12 14:25:00|13369|13368|13373|13372.3|13377.2|13376.3|13366.9|13365.9|1348
1660314600000|2022-08-12 14:30:00|13373.3|13372.6|13350.2|13349.2|13373.9|13373.1|13344.4|13343.2|1578
1660314900000|2022-08-12 14:35:00|13350.5|13349.5|13367.2|13366.2|13367.9|13367|13350.5|13349.5|1415
1660315200000|2022-08-12 14:40:00|13367.1|13366.1|13363.6|13362.6|13368.8|13367.9|13360.7|13359.7|1224
1660315500000|2022-08-12 14:45:00|13363.5|13362.5|13362.6|13361.6|13365.4|13364.4|13358.7|13358|1208
1660315800000|2022-08-12 14:50:00|13362.4|13361.4|13371.9|13370.9|13375.9|13374.9|13359.6|13358.6|1239
1660316100000|2022-08-12 14:55:00|13372|13371|13372.4|13371.7|13375|13374.2|13368.2|13367.5|1121
1660316400000|2022-08-12 15:00:00|13372.5|13371.8|13362.6|13361.6|13372.5|13371.8|13360.5|13359.5|1224
1660316700000|2022-08-12 15:05:00|13362.4|13361.4|13366.7|13366|13367.3|13366.3|13360.1|13359.3|982
1660317000000|2022-08-12 15:10:00|13366.9|13365.9|13361.7|13361|13366.9|13365.9|13360.4|13359.7|854
1660317300000|2022-08-12 15:15:00|13361.6|13360.9|13357.9|13357.2|13363|13362.3|13354|13353.3|967
1660317600000|2022-08-12 15:20:00|13358|13357.3|13363.8|13363.1|13363.9|13363.2|13356.3|13355.3|769
1660317900000|2022-08-12 15:25:00|13363.9|13363.2|13360.6|13359.6|13364.5|13363.8|13360.5|13359.6|694
1660318200000|2022-08-12 15:30:00|13360.5|13359.5|13359.1|13358.4|13361.7|13361|13357.1|13356.2|739
1660318500000|2022-08-12 15:35:00|13359.2|13358.5|13361.7|13361|13361.8|13361.1|13355.9|13355.2|764
1660318800000|2022-08-12 15:40:00|13362.1|13361.4|13364.5|13363.5|13366.2|13365.2|13360.6|13359.7|852
1660319100000|2022-08-12 15:45:00|13364.4|13363.4|13357.8|13357.1|13364.5|13363.5|13356|13355.3|670
1660319400000|2022-08-12 15:50:00|13357.5|13356.8|13360.9|13360.2|13361.8|13361.1|13357.1|13356.4|633
1660319700000|2022-08-12 15:55:00|13360.8|13360.1|13358.7|13357.7|13361.4|13360.6|13354.4|13353.7|586
1660320000000|2022-08-12 16:00:00|13358.8|13357.8|13357.6|13356.9|13361.5|13360.8|13356.9|13356.1|551
1660320300000|2022-08-12 16:05:00|13357.5|13356.8|13357.1|13356.4|13359.4|13358.6|13355.9|13355.2|465
1660320600000|2022-08-12 16:10:00|13357|13356.3|13355.1|13354.4|13357.7|13356.7|13354.3|13353.5|574
1660320900000|2022-08-12 16:15:00|13355.2|13354.5|13351.8|13350.8|13355.3|13354.5|13350.8|13350.1|601
1660321200000|2022-08-12 16:20:00|13351.9|13350.9|13353.4|13352.7|13354.2|13353.5|13351.7|13350.7|587
1660321500000|2022-08-12 16:25:00|13353.3|13352.6|13357.2|13356.5|13358|13357.3|13352.4|13351.7|425
1660321800000|2022-08-12 16:30:00|13357.3|13356.6|13354.4|13352.9|13357.4|13356.6|13353.4|13352.5|446
1660322100000|2022-08-12 16:35:00|13354.3|13353.3|13356.4|13355.4|13359.2|13358.3|13354|13353.1|645
1660322400000|2022-08-12 16:40:00|13356.2|13355.5|13357.3|13356.3|13359.4|13358.4|13356.1|13355.4|626
1660322700000|2022-08-12 16:45:00|13357.5|13356.5|13355.5|13354.8|13358.4|13357.4|13355.5|13354.7|394
1660323000000|2022-08-12 16:50:00|13355.6|13354.9|13360.1|13359.1|13360.5|13359.5|13355.3|13354.4|449
1660323300000|2022-08-12 16:55:00|13360|13359.4|13359.4|13358.7|13361|13360|13357.5|13356.7|378
1660323600000|2022-08-12 17:00:00|13359.1|13358.4|13355|13354.3|13359.1|13358.4|13354.4|13353.7|459
1660323900000|2022-08-12 17:05:00|13355.1|13354.4|13349.9|13349.2|13355.1|13354.4|13348.2|13347.1|462
1660324200000|2022-08-12 17:10:00|13349.8|13349.1|13352.8|13352.1|13354.8|13353.8|13348.8|13348|508
1660324500000|2022-08-12 17:15:00|13352.9|13352.2|13352|13351|13353.5|13352.2|13349.9|13349.1|398
1660324800000|2022-08-12 17:20:00|13352.1|13351.1|13349|13348|13352.1|13351.3|13347.9|13347.1|407
1660325100000|2022-08-12 17:25:00|13349.1|13348.1|13348.5|13347.8|13349.7|13348.9|13347|13346.3|351
1660325400000|2022-08-12 17:30:00|13348.6|13347.9|13347.4|13346.4|13348.8|13348|13346.1|13345.4|471
1660325700000|2022-08-12 17:35:00|13347.5|13346.5|13348.1|13347.4|13349.1|13348.3|13343.7|13343|442
1660326000000|2022-08-12 17:40:00|13348.2|13347.5|13347.6|13346.6|13349|13348.3|13346.9|13346.1|387
1660326300000|2022-08-12 17:45:00|13347.5|13346.5|13344.9|13343.9|13348.4|13347.5|13344.5|13343.6|404
1660326600000|2022-08-12 17:50:00|13344.7|13344|13345.7|13345|13346.6|13345.9|13344.3|13343.4|339
1660326900000|2022-08-12 17:55:00|13345.6|13344.9|13348.9|13348.2|13349|13348.3|13344.6|13343.8|345
1660327200000|2022-08-12 18:00:00|13348.8|13348.1|13351.1|13350.1|13351.7|13351|13347.6|13346.8|404
1660327500000|2022-08-12 18:05:00|13351.2|13350.2|13348.3|13347.6|13351.2|13350.4|13347.9|13347.2|295
1660327800000|2022-08-12 18:10:00|13348.4|13347.7|13344.9|13344.2|13349.5|13348.6|13344.8|13344.1|338
1660328100000|2022-08-12 18:15:00|13345|13344.3|13344.8|13344.1|13346|13345.1|13344.3|13343.6|279
1660328400000|2022-08-12 18:20:00|13344.9|13344.2|13345.7|13345|13347|13346.3|13344.7|13343.8|290
1660328700000|2022-08-12 18:25:00|13345.9|13345.2|13346.4|13345.7|13346.9|13346.2|13344.1|13343.4|298
1660329000000|2022-08-12 18:30:00|13346.3|13345.6|13347.6|13346.6|13349.7|13348.7|13346|13345.2|277
1660329300000|2022-08-12 18:35:00|13347.7|13346.7|13348.3|13347.6|13348.5|13347.8|13346.8|13346.1|185
1660329600000|2022-08-12 18:40:00|13348.2|13347.5|13344.9|13343.9|13348.5|13347.8|13344.7|13343.6|318
1660329900000|2022-08-12 18:45:00|13344.8|13343.8|13347.3|13346.6|13347.5|13346.8|13344.4|13343.5|218
1660330200000|2022-08-12 18:50:00|13347.4|13346.7|13349.6|13348.9|13350.6|13349.7|13347.2|13346.5|238
1660330500000|2022-08-12 18:55:00|13349.7|13349|13349.2|13348.2|13351.3|13350.3|13348.8|13347.8|301
1660330800000|2022-08-12 19:00:00|13349.3|13348.3|13351.9|13350.9|13352.7|13351.4|13348.9|13347.6|584
1660331100000|2022-08-12 19:05:00|13351.7|13350.7|13349.1|13348.1|13353.6|13352.7|13349|13347.5|442
1660331400000|2022-08-12 19:10:00|13349.4|13347.9|13344.9|13343.9|13349.6|13348.3|13344.8|13343.4|532
1660331700000|2022-08-12 19:15:00|13345|13343.5|13345.7|13344.7|13347.9|13346.9|13344.5|13343.2|458
1660332000000|2022-08-12 19:20:00|13345.8|13344.8|13346|13345|13347.7|13346.8|13345.6|13344.7|353
1660332300000|2022-08-12 19:25:00|13346.1|13345.1|13348.3|13347.3|13349.2|13348.5|13346|13345|267
1660332600000|2022-08-12 19:30:00|13348.4|13347.4|13347.5|13346.8|13348.7|13347.8|13346.5|13345.5|283
1660332900000|2022-08-12 19:35:00|13347.6|13346.9|13349.1|13348.1|13349.5|13348.2|13347.2|13346.4|259
1660333200000|2022-08-12 19:40:00|13349.3|13347.7|13347.5|13346.8|13349.6|13348.4|13347.4|13346.4|265
1660333500000|2022-08-12 19:45:00|13347.9|13347.2|13348.2|13347.2|13348.8|13347.7|13346.5|13345.2|356
1660333800000|2022-08-12 19:50:00|13348|13347|13346.8|13345.8|13348.9|13347.9|13346.4|13345.2|374
1660334100000|2022-08-12 19:55:00|13346.7|13345.7|13348.9|13347.9|13349.4|13348.4|13344|13343|592
1660334400000|2022-08-12 20:00:00|13349.4|13348.4|13349.5|13347.7|13351.2|13349.6|13347.5|13345.9|702
1660334700000|2022-08-12 20:05:00|13349.6|13347.5|13351.4|13350.4|13352.3|13350.9|13349|13347.4|479
1660335000000|2022-08-12 20:10:00|13351|13350|13350.1|13349.1|13351|13350|13349.8|13348.8|237
1660335300000|2022-08-12 20:15:00|13350|13349|13350.5|13349.5|13351.1|13350.1|13349.6|13348.6|157
1660335600000|2022-08-12 20:20:00|13350.4|13349.4|13351.8|13350.8|13353.2|13352.2|13350.2|13349.2|210
1660335900000|2022-08-12 20:25:00|13352|13351|13352.9|13351.9|13354.4|13353.4|13351.8|13350.8|248
1660336200000|2022-08-12 20:30:00|13353|13352|13350.9|13349.9|13353|13352|13350.9|13349.9|110
1660336500000|2022-08-12 20:35:00|13351|13350|13350.1|13349.1|13352.9|13350.8|13349.9|13347.9|183
1660336800000|2022-08-12 20:40:00|13350.2|13349.2|13350|13349|13350.6|13349.6|13349.9|13348.9|56
1660337100000|2022-08-12 20:45:00|13350.1|13349.1|13352.7|13351.7|13355.5|13352.6|13349.9|13348.5|159
1660337400000|2022-08-12 20:50:00|13352.6|13351.6|13349.8|13348.8|13354.9|13352.3|13348.1|13346.4|273
1660337700000|2022-08-12 20:55:00|13349.7|13348.7|13353.3|13347.9|13357.7|13351.7|13344.9|13339.1|869
1660507200000|2022-08-14 20:00:00|13351.1|13339.1|13350|13338|13353.2|13341.2|13350|13338|5
1660507800000|2022-08-14 20:10:00|13351.1|13339.1|13350|13338|13351.1|13339.1|13350|13338|2
1660508100000|2022-08-14 20:15:00|13353.1|13341.1|13350|13338|13353.1|13341.1|13350|13338|2
1660509000000|2022-08-14 20:30:00|13353.1|13341.1|13353.1|13341.1|13353.1|13341.1|13353.1|13341.1|1
1660509300000|2022-08-14 20:35:00|13350|13338|13350|13338|13350|13338|13350|13338|1
1660509600000|2022-08-14 20:40:00|13353.1|13341.1|13353.1|13341.1|13353.1|13341.1|13350.3|13338.3|3
1660509900000|2022-08-14 20:45:00|13351.1|13339.1|13353.1|13341.1|13353.1|13341.1|13350|13338|3
1660510200000|2022-08-14 20:50:00|13350|13338|13353.1|13341.1|13353.1|13341.1|13350|13338|5
1660510500000|2022-08-14 20:55:00|13350|13338|13353.1|13341.1|13353.1|13341.1|13350|13338|2
1660511100000|2022-08-14 21:05:00|13350|13338|13346.4|13340.4|13350.4|13341.4|13346.1|13336.8|28
1660511400000|2022-08-14 21:10:00|13346|13340|13346.4|13340.4|13350|13344|13345|13339|78
1660511700000|2022-08-14 21:15:00|13346.5|13340.5|13346.8|13340.8|13350|13344|13345.5|13339.5|71
1660512000000|2022-08-14 21:20:00|13347.1|13341.1|13345|13339|13347.6|13341.6|13343.1|13337.1|27
1660512300000|2022-08-14 21:25:00|13348.9|13342.9|13350.9|13344.9|13353.1|13347.1|13347.4|13341.4|214
1660512600000|2022-08-14 21:30:00|13350.8|13344.8|13351.2|13345.2|13352.4|13346.4|13349.2|13343.2|138
1660512900000|2022-08-14 21:35:00|13352.3|13346.3|13351.6|13345.6|13352.7|13346.9|13351.2|13345.2|111
1660513200000|2022-08-14 21:40:00|13352.3|13346.3|13351|13347.1|13353.7|13347.7|13348.8|13342.8|110
1660513500000|2022-08-14 21:45:00|13350.1|13344.1|13352.1|13346.1|13355.3|13349.3|13349.5|13343.5|102
1660513800000|2022-08-14 21:50:00|13352.2|13346.2|13352.4|13346.4|13352.6|13347.5|13349.5|13343.5|66
1660514100000|2022-08-14 21:55:00|13351.2|13347.5|13353.8|13347.8|13354.1|13348.1|13348.6|13342.6|183
1660514400000|2022-08-14 22:00:00|13351.9|13345.9|13356.4|13350.4|13358.5|13352.5|13346.8|13340.8|648
1660514700000|2022-08-14 22:05:00|13356.5|13350.5|13354|13348.5|13357|13352|13350.3|13344.9|542
1660515000000|2022-08-14 22:10:00|13353.6|13348.6|13353.4|13350|13353.8|13350|13350.9|13347.4|995
1660515300000|2022-08-14 22:15:00|13352.8|13349.9|13357|13355|13357.4|13355.3|13352.7|13349.5|868
1660515600000|2022-08-14 22:20:00|13356.8|13355.1|13359.7|13356.5|13361|13359|13356.7|13354.4|1040
1660515900000|2022-08-14 22:25:00|13359.6|13356.3|13356|13354|13360|13358.1|13355.9|13353.3|695
1660516200000|2022-08-14 22:30:00|13356.1|13354.1|13353.7|13351.8|13360.2|13357.3|13351.2|13348.6|939
1660516500000|2022-08-14 22:35:00|13353.6|13351.7|13353.9|13351.6|13357|13355.1|13352.4|13350.7|690
1660516800000|2022-08-14 22:40:00|13353.8|13351.7|13352.6|13350.5|13355.2|13352.4|13350|13348.1|1058
1660517100000|2022-08-14 22:45:00|13352.2|13350.4|13354.1|13352.5|13356.2|13353.4|13350.9|13349.2|786
1660517400000|2022-08-14 22:50:00|13353.8|13352.4|13352.1|13350.5|13354.3|13352.8|13350.9|13349.2|547
1660517700000|2022-08-14 22:55:00|13352.2|13350.2|13350.9|13349.9|13353.7|13351.3|13350.4|13348.9|462
1660518000000|2022-08-14 23:00:00|13351|13350|13348.6|13346.9|13351.6|13350.1|13348.2|13346.7|901
1660518300000|2022-08-14 23:05:00|13348.5|13346.8|13346.9|13345.9|13348.9|13347.5|13345.5|13344.2|776
1660518600000|2022-08-14 23:10:00|13347.1|13345.4|13346.5|13345.5|13349.4|13348|13346.5|13345|665
1660518900000|2022-08-14 23:15:00|13346.6|13345.6|13344.8|13343.8|13348.2|13347.1|13343.8|13342.5|719
1660519200000|2022-08-14 23:20:00|13344.7|13343.7|13346.5|13345.5|13349.2|13347.8|13344.6|13343.6|708
1660519500000|2022-08-14 23:25:00|13346.8|13345.2|13344.7|13343.7|13348.1|13346.7|13343.5|13342.5|538
1660519800000|2022-08-14 23:30:00|13344.5|13343.5|13336.6|13335.6|13344.8|13343.7|13332.2|13331.1|822
1660520100000|2022-08-14 23:35:00|13336.5|13335.5|13333.8|13332.8|13339|13337.4|13333.6|13332.6|540
1660520400000|2022-08-14 23:40:00|13333.7|13332.7|13333.3|13332.3|13335.4|13334.2|13332.1|13330.8|472
1660520700000|2022-08-14 23:45:00|13333.2|13332.2|13335.2|13332.9|13338.1|13336.6|13331.6|13330.8|815
1660521000000|2022-08-14 23:50:00|13335|13333|13326|13325|13335.2|13333.7|13324.3|13323|924
1660521300000|2022-08-14 23:55:00|13325.9|13324.9|13332.5|13331.5|13332.7|13331.5|13322.4|13321.5|1232
1660521600000|2022-08-15 00:00:00|13333.1|13331.3|13337.2|13336.2|13337.5|13336.4|13328.8|13327.8|1066
1660521900000|2022-08-15 00:05:00|13337.3|13336.3|13326.8|13325.8|13340.2|13339.3|13326.3|13325.3|832
1660522200000|2022-08-15 00:10:00|13326.7|13326.1|13328.9|13327.9|13330.5|13329.5|13323|13322|858
1660522500000|2022-08-15 00:15:00|13329|13328|13330.6|13329.6|13330.9|13330.1|13326.2|13325.2|622
1660522800000|2022-08-15 00:20:00|13330.7|13329.7|13322.5|13321.5|13330.7|13329.7|13321.6|13320.6|520
1660523100000|2022-08-15 00:25:00|13322.3|13321.3|13320|13319|13322.6|13321.6|13315.7|13314.7|891
1660523400000|2022-08-15 00:30:00|13319.9|13318.9|13314.1|13313.1|13321.4|13320.3|13309.3|13308.3|857
1660523700000|2022-08-15 00:35:00|13314.2|13313.2|13312.2|13311.2|13316.4|13315|13311.8|13310.8|772
1660524000000|2022-08-15 00:40:00|13312.3|13311.3|13321.1|13320.1|13322.2|13321.2|13309.7|13308.8|735
1660524300000|2022-08-15 00:45:00|13321|13320|13312.9|13311.9|13322.4|13321|13312.7|13311.5|822
1660524600000|2022-08-15 00:50:00|13312.7|13311.7|13296.7|13295.2|13312.8|13312|13292.2|13290.9|1468
1660524900000|2022-08-15 00:55:00|13297.2|13295.6|13304.2|13303.2|13307.6|13306.3|13296.3|13294.6|1391
1660525200000|2022-08-15 01:00:00|13304.1|13303.1|13307.4|13306.4|13309.5|13308.5|13301.8|13300.9|954
1660525500000|2022-08-15 01:05:00|13307.6|13306.6|13304.1|13303.1|13311.4|13310.4|13302.1|13301.1|932
1660525800000|2022-08-15 01:10:00|13304.2|13303.2|13309.7|13308.7|13311.2|13310.2|13299.9|13298.9|914
1660526100000|2022-08-15 01:15:00|13309.6|13308.6|13306.5|13305.5|13311.2|13310.2|13304.9|13304.1|793
1660526400000|2022-08-15 01:20:00|13306.6|13305.6|13316.5|13315.5|13322.2|13321|13306.1|13305.1|1077
1660526700000|2022-08-15 01:25:00|13316.6|13315.6|13318.7|13317.7|13320.3|13319.4|13316.2|13315.2|870
1660527000000|2022-08-15 01:30:00|13318.6|13317.6|13322.7|13321.7|13325.6|13324.9|13318|13317|863
1660527300000|2022-08-15 01:35:00|13322.8|13321.8|13321|13320|13323|13322|13319.3|13318.3|782
1660527600000|2022-08-15 01:40:00|13321.1|13320.1|13324.3|13323.3|13325.8|13324.8|13320.9|13320|850
1660527900000|2022-08-15 01:45:00|13324.2|13323.2|13325.6|13324.6|13331.4|13330.1|13324.2|13323.2|913
1660528200000|2022-08-15 01:50:00|13326|13325|13325.2|13324.2|13329.8|13328.9|13323.3|13322.6|894
1660528500000|2022-08-15 01:55:00|13325.3|13324.3|13329.8|13328.8|13331.2|13330|13323|13322.1|751
1660528800000|2022-08-15 02:00:00|13330.3|13328.3|13334.2|13333.2|13335.1|13334.3|13328.6|13327.6|795
1660529100000|2022-08-15 02:05:00|13334.3|13333.3|13334.2|13333.2|13335.1|13334.1|13332.3|13331.3|792
1660529400000|2022-08-15 02:10:00|13334.1|13333.1|13330|13329|13335|13334.3|13329.2|13328.1|719
1660529700000|2022-08-15 02:15:00|13330.3|13328.6|13332|13331|13332.8|13331.8|13327.2|13326.2|757
1660530000000|2022-08-15 02:20:00|13332.1|13331.1|13329.6|13328.6|13332.5|13331.6|13327.3|13326.6|746
1660530300000|2022-08-15 02:25:00|13329.7|13328.7|13325.2|13324.2|13330.5|13329.5|13324.6|13323.8|856
1660530600000|2022-08-15 02:30:00|13325.1|13324.1|13328.2|13327.2|13329.6|13328.6|13323.8|13322.8|816
1660530900000|2022-08-15 02:35:00|13328.1|13327.1|13331.3|13330.3|13332.6|13331.6|13327.3|13326.4|797
1660531200000|2022-08-15 02:40:00|13331.2|13330.2|13329.6|13328.9|13331.9|13330.9|13328.9|13327.9|553
1660531500000|2022-08-15 02:45:00|13329.5|13328.8|13328.8|13327.8|13329.7|13328.8|13326.1|13325.1|544
1660531800000|2022-08-15 02:50:00|13328.9|13327.9|13329.8|13328.8|13331.1|13330.1|13327.7|13326.5|571
1660532100000|2022-08-15 02:55:00|13329.9|13328.9|13331.1|13330.1|13334.3|13333.3|13329.9|13328.9|748
1660532400000|2022-08-15 03:00:00|13331|13330|13331.4|13330.4|13331.6|13330.6|13329.3|13328.3|615
1660532700000|2022-08-15 03:05:00|13331.3|13330.3|13334.3|13332.8|13334.5|13333.3|13331.3|13330.3|543
1660533000000|2022-08-15 03:10:00|13334.1|13333.1|13332.6|13331.9|13336|13335.2|13330.7|13329.9|555
1660533300000|2022-08-15 03:15:00|13333|13332|13333|13332|13337.2|13336.3|13332.8|13331.9|712
1660533600000|2022-08-15 03:20:00|13332.8|13331.8|13329.2|13328.5|13332.8|13331.8|13327.7|13326.5|703
1660533900000|2022-08-15 03:25:00|13329.3|13328.6|13329|13328|13332.8|13331.8|13328.3|13327.4|558
1660534200000|2022-08-15 03:30:00|13329.1|13328.1|13328.2|13327.2|13329.1|13328.3|13327.1|13326.1|598
1660534500000|2022-08-15 03:35:00|13328.3|13327.3|13328.9|13327.9|13329.2|13328.3|13326.8|13325.9|378
1660534800000|2022-08-15 03:40:00|13328.8|13327.8|13324.7|13323.7|13330.1|13329.1|13324.2|13323.5|509
1660535100000|2022-08-15 03:45:00|13324.6|13323.6|13316.6|13315.6|13325|13324.2|13313.4|13312.4|749
1660535400000|2022-08-15 03:50:00|13316.5|13315.5|13314.5|13313.5|13317.2|13316.2|13314.4|13313.3|484
1660535700000|2022-08-15 03:55:00|13314|13312.9|13319.6|13318.6|13320.1|13319.2|13314|13312.9|751
1660536000000|2022-08-15 04:00:00|13319.8|13318.2|13319.5|13318.5|13320.4|13319.7|13318.7|13317.7|611
1660536300000|2022-08-15 04:05:00|13319.4|13318.4|13317.7|13317|13321|13320.3|13317.7|13317|523
1660536600000|2022-08-15 04:10:00|13317.9|13316.9|13319.4|13318.4|13322.7|13321.7|13317.9|13316.9|508
1660536900000|2022-08-15 04:15:00|13319.5|13318.5|13320.1|13319.4|13321.9|13320.9|13318.6|13317.6|409
1660537200000|2022-08-15 04:20:00|13320.2|13319.2|13317.6|13316.6|13320.5|13319.6|13316.9|13316.1|479
1660537500000|2022-08-15 04:25:00|13317.5|13316.5|13321.4|13320.4|13322|13321|13317.4|13316.5|433
1660537800000|2022-08-15 04:30:00|13321.7|13320.7|13320.6|13319.6|13322|13321|13319.5|13318.6|410
1660538100000|2022-08-15 04:35:00|13320.7|13319.7|13322.8|13321.8|13323.3|13322.3|13319.9|13318.9|388
1660538400000|2022-08-15 04:40:00|13322.7|13321.7|13321.4|13320.7|13324.1|13323.1|13320|13319|465
1660538700000|2022-08-15 04:45:00|13321.5|13320.8|13323|13322|13323.1|13322.2|13320.5|13319.5|312
1660539000000|2022-08-15 04:50:00|13322.9|13321.9|13319.9|13318.9|13323.3|13322.4|13319|13318.1|375
1660539300000|2022-08-15 04:55:00|13320.1|13319.1|13320.7|13319.7|13321.2|13320.2|13318.2|13317.2|462
1660539600000|2022-08-15 05:00:00|13320.8|13319.8|13323|13322|13323.9|13323.1|13320.6|13319.7|437
1660539900000|2022-08-15 05:05:00|13323.1|13322.1|13322.4|13321.7|13323.4|13322.4|13320.8|13319.8|315
1660540200000|2022-08-15 05:10:00|13322.3|13321.6|13323.4|13322.4|13323.5|13322.5|13321.3|13320.3|419
1660540500000|2022-08-15 05:15:00|13323.2|13322.5|13325.1|13324.1|13326.8|13325.9|13323.2|13322.5|359
1660540800000|2022-08-15 05:20:00|13325|13324|13327.7|13326.7|13327.9|13327.1|13325|13324|431
1660541100000|2022-08-15 05:25:00|13327.5|13326.8|13324|13323|13327.7|13326.8|13323.5|13322.8|489
1660541400000|2022-08-15 05:30:00|13323.6|13322.6|13323.6|13322.6|13325.2|13324.4|13323.3|13322.4|468
1660541700000|2022-08-15 05:35:00|13323.7|13322.7|13320.4|13319.4|13325.2|13324.2|13320|13319.3|449
1660542000000|2022-08-15 05:40:00|13320.5|13319.5|13322.3|13321.3|13323.3|13322.3|13320.2|13319.3|381
1660542300000|2022-08-15 05:45:00|13322.2|13321.2|13322.1|13321.1|13323.3|13322.3|13320.5|13319.5|565
1660542600000|2022-08-15 05:50:00|13322.2|13321.2|13326.6|13325.6|13328.2|13327.4|13322|13321.2|714
1660542900000|2022-08-15 05:55:00|13326.4|13325.4|13319.9|13318.9|13326.6|13325.6|13313.4|13312.3|764
1660543200000|2022-08-15 06:00:00|13319.6|13318.6|13321.4|13320.7|13326.8|13326|13318.9|13317.9|914
1660543500000|2022-08-15 06:05:00|13321.3|13320.6|13316.3|13315.6|13322.3|13321.3|13313.9|13313.2|874
1660543800000|2022-08-15 06:10:00|13316.5|13315.8|13321.5|13320.5|13324.3|13323.4|13315.6|13314.8|786
1660544100000|2022-08-15 06:15:00|13321.2|13320.4|13324.3|13323.6|13327.2|13326.3|13321.1|13320.4|776
1660544400000|2022-08-15 06:20:00|13324.2|13323.5|13327.3|13326.6|13327.8|13326.9|13321.7|13320.8|550
1660544700000|2022-08-15 06:25:00|13327.2|13326.5|13325.9|13325.2|13327.2|13326.5|13323.5|13322.7|610
1660545000000|2022-08-15 06:30:00|13326|13325.3|13329|13328.3|13332.6|13331.9|13325.9|13325.1|807
1660545300000|2022-08-15 06:35:00|13329.1|13328.4|13329.8|13329.1|13331.7|13330.4|13326.5|13325.6|677
1660545600000|2022-08-15 06:40:00|13329.9|13329.2|13326.9|13326.2|13330.3|13329.6|13326.5|13325.7|545
1660545900000|2022-08-15 06:45:00|13327|13326.3|13333.2|13332.5|13333.5|13332.7|13326.9|13326|580
1660546200000|2022-08-15 06:50:00|13333.4|13332.7|13330.8|13330.1|13334.1|13333.4|13327.5|13326.7|610
1660546500000|2022-08-15 06:55:00|13330.7|13330|13332.3|13331.3|13334|13333.1|13330.4|13329.6|808
1660546800000|2022-08-15 07:00:00|13332.4|13331.4|13328.7|13328|13335|13334|13327.8|13326.8|877
1660547100000|2022-08-15 07:05:00|13328.8|13328.1|13333.9|13332.9|13338.4|13337.5|13328.3|13327.5|866
1660547400000|2022-08-15 07:10:00|13334.3|13333.6|13337.9|13336.9|13338|13337|13331|13330.3|932
1660547700000|2022-08-15 07:15:00|13338|13337|13337.4|13336.7|13339.6|13338.9|13333.3|13332.5|739
1660548000000|2022-08-15 07:20:00|13337.3|13336.6|13339|13338.3|13341.8|13341.1|13337.2|13336.3|683
1660548300000|2022-08-15 07:25:00|13338.9|13338|13341.2|13340.2|13341.3|13340.4|13335.4|13334.5|822
1660548600000|2022-08-15 07:30:00|13341.1|13340.1|13341.1|13340.4|13345.1|13344.2|13340.4|13339.7|764
1660548900000|2022-08-15 07:35:00|13341|13340.1|13342.8|13341.8|13350.2|13349.2|13340.2|13339.5|869
1660549200000|2022-08-15 07:40:00|13342.7|13341.7|13348.8|13347.8|13349.4|13348.4|13342.7|13341.7|714
1660549500000|2022-08-15 07:45:00|13348.7|13347.7|13347.9|13346.9|13350.5|13349.7|13346.9|13346.2|795
1660549800000|2022-08-15 07:50:00|13347.8|13347.1|13352.2|13351.5|13354|13353.2|13347|13346.3|713
1660550100000|2022-08-15 07:55:00|13352.1|13351.4|13352.4|13351.4|13354.7|13354|13350.6|13349.6|621
1660550400000|2022-08-15 08:00:00|13352.5|13351.5|13345.6|13344.6|13352.8|13351.9|13345.4|13344.6|841
1660550700000|2022-08-15 08:05:00|13345.7|13344.9|13341.5|13340.5|13346.4|13345.7|13340.9|13340.2|749
1660551000000|2022-08-15 08:10:00|13341.4|13340.8|13341.6|13340.6|13343.8|13342.9|13337.7|13336.9|797
1660551300000|2022-08-15 08:15:00|13341.5|13340.8|13342.8|13342.1|13345.1|13344.2|13340.9|13340.2|721
1660551600000|2022-08-15 08:20:00|13343.2|13342.2|13341.8|13340.8|13344.8|13344|13340.9|13340.2|645
1660551900000|2022-08-15 08:25:00|13341.7|13340.7|13340.9|13340.2|13343.9|13343.1|13339|13338.3|637
1660552200000|2022-08-15 08:30:00|13341|13340.3|13336.3|13335.6|13341.9|13341.2|13335.7|13334.8|775
1660552500000|2022-08-15 08:35:00|13336.4|13335.7|13344.8|13344.1|13345|13344.3|13334.8|13334.1|749
1660552800000|2022-08-15 08:40:00|13344.7|13344|13341.1|13340.4|13349.2|13348.5|13341.1|13340.3|870
1660553100000|2022-08-15 08:45:00|13341|13340.3|13343.4|13342.4|13346.8|13346.1|13339.3|13338.5|894
1660553400000|2022-08-15 08:50:00|13343.2|13342.2|13342.9|13341.9|13343.3|13342.3|13339|13338.3|836
1660553700000|2022-08-15 08:55:00|13342.8|13342.1|13337.5|13336.5|13343|13342.3|13336.6|13335.8|810
1660554000000|2022-08-15 09:00:00|13337.4|13336.4|13329.8|13328.8|13337.7|13336.9|13329.6|13328.7|875
1660554300000|2022-08-15 09:05:00|13329.9|13328.9|13325.9|13324.9|13333|13332|13325.8|13324.8|817
1660554600000|2022-08-15 09:10:00|13325.7|13325|13329|13328.3|13331|13330|13325.2|13324.2|903
1660554900000|2022-08-15 09:15:00|13329.1|13328.4|13330|13329|13335.1|13334.1|13328.2|13327.5|843
1660555200000|2022-08-15 09:20:00|13329.6|13328.9|13334.6|13333.6|13334.7|13333.9|13324.6|13323.7|853
1660555500000|2022-08-15 09:25:00|13334.7|13333.7|13330.3|13329.3|13335.9|13335.2|13330.2|13329.3|933
1660555800000|2022-08-15 09:30:00|13330.4|13329.4|13337.1|13336.1|13339.8|13338.8|13330.3|13329.3|793
1660556100000|2022-08-15 09:35:00|13337.2|13336.2|13335.8|13335.1|13337.8|13336.8|13333.8|13333|664
1660556400000|2022-08-15 09:40:00|13335.9|13335.2|13339.3|13338.3|13341.9|13340.9|13334.8|13334.1|695
1660556700000|2022-08-15 09:45:00|13339.2|13338.2|13337.4|13336.7|13341.1|13340.3|13337.1|13336.2|588
1660557000000|2022-08-15 09:50:00|13337.5|13336.8|13337.8|13337.1|13339.9|13339.2|13336.3|13335.4|650
1660557300000|2022-08-15 09:55:00|13337.9|13337.2|13343.4|13342.4|13343.7|13342.8|13337.5|13336.6|666
1660557600000|2022-08-15 10:00:00|13343.3|13342.3|13347.2|13346.5|13347.3|13346.6|13341.8|13341.1|679
1660557900000|2022-08-15 10:05:00|13347.3|13346.6|13345.7|13345|13349.7|13349|13344.1|13343.4|638
1660558200000|2022-08-15 10:10:00|13345.6|13344.9|13348.7|13348|13349.4|13348.6|13345.2|13344.3|573
1660558500000|2022-08-15 10:15:00|13348.6|13347.9|13345.3|13344.6|13349.9|13349.1|13343.6|13342.8|678
1660558800000|2022-08-15 10:20:00|13345.2|13344.5|13346|13345.3|13348.3|13347.5|13344.5|13343.6|632
1660559100000|2022-08-15 10:25:00|13345.9|13345.2|13348.1|13347.4|13348.3|13347.6|13344.9|13344.2|664
1660559400000|2022-08-15 10:30:00|13348.3|13347.6|13342.1|13341.4|13349|13348.1|13340.1|13339.2|789
1660559700000|2022-08-15 10:35:00|13341.9|13341.2|13342.5|13341.5|13343.8|13342.8|13339.1|13338.2|696
1660560000000|2022-08-15 10:40:00|13342.6|13341.6|13339.3|13338.3|13343.4|13342.4|13337.1|13336.1|536
1660560300000|2022-08-15 10:45:00|13339.2|13338.5|13337.3|13336.3|13339.3|13338.6|13335.8|13334.9|616
1660560600000|2022-08-15 10:50:00|13337.1|13336.1|13332.8|13332.1|13337.6|13336.7|13332.8|13332.1|633
1660560900000|2022-08-15 10:55:00|13332.9|13332.2|13336.4|13335.7|13337.7|13336.9|13332.7|13332|684
1660561200000|2022-08-15 11:00:00|13336.3|13335.6|13335.6|13334.9|13339.9|13339.2|13335.3|13334.4|470
1660561500000|2022-08-15 11:05:00|13335.8|13334.8|13332|13331.3|13336.4|13335.7|13330.3|13329.6|503
1660561800000|2022-08-15 11:10:00|13332.1|13331.1|13327.5|13326.8|13333.4|13332.7|13326.6|13325.9|730
1660562100000|2022-08-15 11:15:00|13327.4|13326.7|13332.1|13331.4|13333|13332.3|13326.7|13326|676
1660562400000|2022-08-15 11:20:00|13332|13331.3|13329.7|13329|13332|13331.3|13326.7|13325.9|686
1660562700000|2022-08-15 11:25:00|13329.6|13328.9|13329.9|13329.2|13331.4|13330.5|13327|13326.1|485
1660563000000|2022-08-15 11:30:00|13329.6|13328.9|13333.1|13332.4|13334.8|13333.8|13329.5|13328.8|620
1660563300000|2022-08-15 11:35:00|13333.2|13332.5|13331.3|13330.6|13334.1|13333.4|13330.3|13329.6|343
1660563600000|2022-08-15 11:40:00|13331.2|13330.5|13329|13328.3|13332.6|13331.9|13326|13325.2|472
1660563900000|2022-08-15 11:45:00|13329.6|13328.6|13320.7|13319.7|13329.8|13329|13317.3|13316.4|834
1660564200000|2022-08-15 11:50:00|13320.9|13319.9|13317.5|13316.5|13325.3|13324.5|13316.9|13316.2|555
1660564500000|2022-08-15 11:55:00|13317.6|13316.6|13319|13318|13321.5|13320.5|13315.8|13315|649
1660564800000|2022-08-15 12:00:00|13318.7|13317.6|13312.5|13311.8|13319|13318|13311.7|13311|777
1660565100000|2022-08-15 12:05:00|13312.7|13311.7|13308.2|13307.5|13312.8|13312.1|13303|13302.3|907
1660565400000|2022-08-15 12:10:00|13308.3|13307.3|13302.9|13302.2|13311.1|13310.1|13302.9|13302|728
1660565700000|2022-08-15 12:15:00|13302.8|13302.1|13288.2|13287.5|13303.3|13302.3|13284.5|13283.4|987
1660566000000|2022-08-15 12:20:00|13288.1|13287.1|13281|13280|13289.3|13288.1|13276.2|13275.2|1264
1660566300000|2022-08-15 12:25:00|13280.8|13279.8|13280.3|13277.5|13283.5|13282.5|13271.6|13270.3|1327
1660566600000|2022-08-15 12:30:00|13280.1|13277.7|13268.5|13267.5|13280.1|13277.7|13256.1|13254.9|1987
1660566900000|2022-08-15 12:35:00|13268.3|13267.3|13271.7|13270.7|13275.8|13274.8|13263.7|13262.7|1462
1660567200000|2022-08-15 12:40:00|13271.6|13270.6|13275.1|13274.1|13276.6|13275.6|13261.1|13260.1|1270
1660567500000|2022-08-15 12:45:00|13275.2|13274.2|13281.2|13280.2|13281.3|13280.2|13269.6|13268.6|1267
1660567800000|2022-08-15 12:50:00|13281.3|13280.3|13278.3|13277.3|13288.5|13287.3|13277|13276.3|1031
1660568100000|2022-08-15 12:55:00|13278|13277|13269.6|13268.6|13279.3|13278.4|13263.2|13262.2|1030
1660568400000|2022-08-15 13:00:00|13269.5|13268.5|13276.8|13275.8|13278.8|13277.9|13265.2|13264.5|1140
1660568700000|2022-08-15 13:05:00|13276.9|13275.9|13278.6|13277.6|13281.3|13280.3|13272.8|13271.8|939
1660569000000|2022-08-15 13:10:00|13278.5|13277.5|13266.2|13265.5|13279.6|13278.9|13265.8|13264.8|955
1660569300000|2022-08-15 13:15:00|13266.1|13265.4|13271.2|13270.5|13273.3|13272.3|13263.9|13262.9|946
1660569600000|2022-08-15 13:20:00|13271.3|13270.6|13270.8|13269.8|13279.9|13279.2|13266.1|13265.3|1097
1660569900000|2022-08-15 13:25:00|13270.9|13269.9|13262.7|13261.7|13270.9|13269.9|13256.3|13255.3|1089
1660570200000|2022-08-15 13:30:00|13262.2|13261.2|13262.7|13261.7|13268.9|13267.9|13259.1|13258.3|1098
1660570500000|2022-08-15 13:35:00|13262.2|13261.5|13269.8|13268.8|13272.1|13271.3|13262.1|13261.3|1035
1660570800000|2022-08-15 13:40:00|13269.9|13269.2|13268.5|13267.8|13270.6|13269.9|13260|13259.2|887
1660571100000|2022-08-15 13:45:00|13268.7|13267.7|13272.3|13271.3|13272.6|13271.6|13265.8|13264.7|940
1660571400000|2022-08-15 13:50:00|13272.2|13271.2|13274.9|13273.9|13279.5|13278.5|13271.5|13270.8|929
1660571700000|2022-08-15 13:55:00|13274.8|13273.8|13274.5|13273.8|13283.8|13282.9|13274.4|13273.6|982
1660572000000|2022-08-15 14:00:00|13274.8|13274.1|13278.3|13277.3|13278.7|13277.8|13270.3|13269.5|1056
1660572300000|2022-08-15 14:05:00|13278.4|13277.4|13283|13282|13289.5|13288.5|13277.7|13276.7|1055
1660572600000|2022-08-15 14:10:00|13283.1|13282.1|13291.5|13290.8|13294.5|13293.5|13283|13282|905
1660572900000|2022-08-15 14:15:00|13291.4|13290.7|13298.1|13297.1|13299.1|13298.1|13285.9|13285.1|884
1660573200000|2022-08-15 14:20:00|13298|13297|13292.2|13291.2|13298.5|13297.5|13291.1|13290.4|768
1660573500000|2022-08-15 14:25:00|13292.3|13291.3|13290.2|13289.5|13295.8|13295.1|13289.8|13289.1|715
1660573800000|2022-08-15 14:30:00|13290.1|13289.4|13308.1|13307.4|13309.9|13309|13290|13289.2|1000
1660574100000|2022-08-15 14:35:00|13307.9|13307.2|13304.5|13303.5|13309.1|13308.4|13303.2|13302.2|762
1660574400000|2022-08-15 14:40:00|13304.8|13303.8|13307.3|13306.3|13310|13309.1|13302.6|13301.7|710
1660574700000|2022-08-15 14:45:00|13307.2|13306.2|13302|13301|13307.3|13306.3|13299|13298|846
1660575000000|2022-08-15 14:50:00|13301.9|13300.9|13301.9|13301.2|13305.5|13304.8|13299.4|13298.5|834
1660575300000|2022-08-15 14:55:00|13302|13301.3|13299.6|13298.9|13305.5|13304.7|13298.3|13297.5|831
1660575600000|2022-08-15 15:00:00|13299.5|13298.8|13304.5|13303.5|13304.5|13303.8|13293.9|13293.2|988
1660575900000|2022-08-15 15:05:00|13304.4|13303.4|13311.8|13310.8|13313.5|13312.5|13303.5|13302.6|704
1660576200000|2022-08-15 15:10:00|13311.7|13310.7|13307.1|13306.4|13311.7|13311|13303.5|13302.7|706
1660576500000|2022-08-15 15:15:00|13307.2|13306.5|13305.8|13304.8|13310.2|13309.5|13303.7|13302.8|601
1660576800000|2022-08-15 15:20:00|13305.6|13304.6|13309.2|13308.5|13309.4|13308.7|13304.5|13303.6|666
1660577100000|2022-08-15 15:25:00|13309.1|13308.4|13308.2|13307.2|13310.2|13309.5|13305.7|13305|716
1660577400000|2022-08-15 15:30:00|13307.9|13307.3|13310.6|13309.9|13310.9|13310.2|13305.5|13304.7|591
1660577700000|2022-08-15 15:35:00|13310.5|13309.8|13315.3|13314.3|13319.2|13318.4|13310.1|13309.4|625
1660578000000|2022-08-15 15:40:00|13315.2|13314.2|13317.8|13316.8|13319|13318|13314.2|13313.2|480
1660578300000|2022-08-15 15:45:00|13317.6|13316.9|13315.3|13314.3|13318.7|13318|13312.2|13311.4|628
1660578600000|2022-08-15 15:50:00|13315|13314.4|13314.5|13313.8|13316|13315.3|13313.4|13312.5|485
1660578900000|2022-08-15 15:55:00|13314.8|13314.1|13314.8|13314.1|13315|13314.3|13312.3|13311.5|523
1660579200000|2022-08-15 16:00:00|13314.9|13314.2|13322.9|13322.2|13323.4|13322.7|13314|13313.2|514
1660579500000|2022-08-15 16:05:00|13323|13322.3|13324.3|13323.3|13325|13324.3|13321.1|13320.4|462
1660579800000|2022-08-15 16:10:00|13324.2|13323.5|13319.3|13318.6|13324.2|13323.5|13318.9|13318.2|529
1660580100000|2022-08-15 16:15:00|13319.4|13318.7|13327.9|13326.9|13327.9|13327.1|13319.4|13318.5|439
1660580400000|2022-08-15 16:20:00|13327.8|13326.8|13322.8|13322.1|13327.9|13327.1|13322|13321.3|418
1660580700000|2022-08-15 16:25:00|13323|13322.3|13321.3|13320.6|13323.3|13322.4|13320.8|13320.1|377
1660581000000|2022-08-15 16:30:00|13321.2|13320.5|13314.4|13313.4|13321.2|13320.5|13314|13313.1|605
1660581300000|2022-08-15 16:35:00|13314.3|13313.3|13311.9|13310.9|13315.4|13314.5|13311.8|13310.9|477
1660581600000|2022-08-15 16:40:00|13311.7|13311|13314.4|13313.7|13315.4|13314.7|13311.7|13311|316
1660581900000|2022-08-15 16:45:00|13314.5|13313.5|13317.8|13316.8|13317.9|13316.9|13311.9|13311|419
1660582200000|2022-08-15 16:50:00|13317.9|13316.9|13315.6|13314.9|13318.1|13317.1|13314|13313.3|398
1660582500000|2022-08-15 16:55:00|13315.5|13314.8|13314.1|13313.4|13317|13316.3|13314|13313.2|452
1660582800000|2022-08-15 17:00:00|13314.2|13313.5|13315.2|13314.2|13318.2|13317.4|13314.1|13313.3|412
1660583100000|2022-08-15 17:05:00|13315.3|13314.3|13319.1|13318.4|13319.8|13318.9|13315|13314.3|411
1660583400000|2022-08-15 17:10:00|13318.9|13318.2|13319.7|13318.7|13320.5|13319.6|13317.3|13316.6|332
1660583700000|2022-08-15 17:15:00|13319.5|13318.8|13321.3|13320.6|13321.5|13320.8|13319.1|13318.3|339
1660584000000|2022-08-15 17:20:00|13321.2|13320.5|13322.7|13322|13323.8|13323.1|13320.6|13319.7|378
1660584300000|2022-08-15 17:25:00|13322.8|13322.1|13323.8|13323.1|13323.9|13323.2|13322.3|13321.5|247
1660584600000|2022-08-15 17:30:00|13323.7|13323|13323.8|13323.1|13326.6|13325.7|13322.7|13321.8|317
1660584900000|2022-08-15 17:35:00|13323.9|13323.2|13323.4|13322.7|13324.3|13323.4|13323.1|13322.3|241
1660585200000|2022-08-15 17:40:00|13323.5|13322.8|13321.6|13320.6|13324.2|13323.3|13320.1|13319.3|368
1660585500000|2022-08-15 17:45:00|13321.5|13320.5|13321.2|13320.2|13322.7|13322|13320|13319.2|500
1660585800000|2022-08-15 17:50:00|13321.1|13320.1|13325.7|13324.7|13326.3|13325.5|13320.6|13319.8|432
1660586100000|2022-08-15 17:55:00|13325.8|13325.1|13329.7|13329|13329.8|13329.1|13325.5|13324.8|369
1660586400000|2022-08-15 18:00:00|13329.6|13328.9|13332.8|13331.8|13333.9|13333.2|13329|13328.3|461
1660586700000|2022-08-15 18:05:00|13332.9|13331.9|13333.1|13332.4|13333.2|13332.5|13330|13329.2|510
1660587000000|2022-08-15 18:10:00|13332.9|13332.2|13329.7|13328.7|13333.2|13332.5|13328.6|13327.7|513
1660587300000|2022-08-15 18:15:00|13329.8|13328.8|13331.6|13330.9|13331.6|13330.9|13328.6|13327.6|428
1660587600000|2022-08-15 18:20:00|13331.5|13330.8|13330.4|13329.7|13331.6|13330.9|13328.5|13327.8|352
1660587900000|2022-08-15 18:25:00|13330.5|13329.8|13328.3|13327.3|13331.2|13330.5|13328.1|13327.2|319
1660588200000|2022-08-15 18:30:00|13328.1|13327.4|13326|13325|13328.1|13327.4|13325|13324|367
1660588500000|2022-08-15 18:35:00|13325.9|13325.2|13327|13326.3|13328.1|13326.9|13325.7|13324.9|213
1660588800000|2022-08-15 18:40:00|13327.1|13326.4|13325.2|13324.2|13327.1|13326.4|13324.1|13323.2|336
1660589100000|2022-08-15 18:45:00|13325|13324.3|13324.7|13323.7|13325.3|13324.5|13322|13321.3|297
1660589400000|2022-08-15 18:50:00|13324.6|13323.6|13327.7|13326.7|13327.8|13326.9|13324.6|13323.6|389
1660589700000|2022-08-15 18:55:00|13327.8|13326.8|13331.4|13330.7|13332.2|13331.4|13327.4|13326.5|537
1660590000000|2022-08-15 19:00:00|13331.3|13330.6|13333.7|13333|13334.7|13333.8|13330.6|13329.7|498
1660590300000|2022-08-15 19:05:00|13333.9|13332.9|13332.3|13331.3|13333.9|13333.1|13330.8|13330.1|225
1660590600000|2022-08-15 19:10:00|13332.2|13331.2|13330|13329.3|13332.2|13331.3|13329.3|13328.5|243
1660590900000|2022-08-15 19:15:00|13330.1|13329.4|13329.9|13328.9|13331.3|13330.5|13328.8|13328|380
1660591200000|2022-08-15 19:20:00|13330|13329.2|13330.6|13329.6|13333.1|13332.3|13329.6|13328.8|508
1660591500000|2022-08-15 19:25:00|13330.3|13329.3|13331|13330|13332.9|13331.9|13330.2|13329.2|378
1660591800000|2022-08-15 19:30:00|13331.1|13330.1|13327.6|13326.6|13331.1|13330.3|13327|13326.3|445
1660592100000|2022-08-15 19:35:00|13327.5|13326.5|13332.9|13332.2|13333|13332.2|13326.6|13325.7|485
1660592400000|2022-08-15 19:40:00|13332.8|13332.1|13331.1|13330.1|13332.9|13332.2|13329.1|13328.3|422
1660592700000|2022-08-15 19:45:00|13331.5|13330.5|13329.2|13328.5|13333|13332|13328.7|13327.9|424
1660593000000|2022-08-15 19:50:00|13329.1|13328.4|13329.2|13328.5|13330.6|13329.8|13328.8|13328|382
1660593300000|2022-08-15 19:55:00|13329.1|13328.4|13330.3|13329.3|13330.5|13329.5|13327.4|13326.6|577
1660593600000|2022-08-15 20:00:00|13330.7|13330|13333.5|13332.5|13336|13334.7|13329.8|13329.1|517
1660593900000|2022-08-15 20:05:00|13333.4|13332.4|13330.8|13330.1|13333.7|13332.8|13329.2|13328.3|710
1660594200000|2022-08-15 20:10:00|13330.9|13329.9|13330.9|13329.9|13332.6|13331.8|13329.3|13328.1|547
1660594500000|2022-08-15 20:15:00|13330.8|13329.8|13331.5|13330.5|13331.5|13330.6|13330.6|13329.6|249
1660594800000|2022-08-15 20:20:00|13331.4|13330.4|13332.7|13331.7|13333.7|13332.5|13331.1|13330.2|392
1660595100000|2022-08-15 20:25:00|13332.8|13331.8|13332.3|13331.3|13334.1|13333.4|13331.1|13330.3|408
1660595400000|2022-08-15 20:30:00|13332.2|13331.2|13332.6|13331.6|13332.8|13331.6|13331.1|13330.1|139
1660595700000|2022-08-15 20:35:00|13332.5|13331.5|13332.1|13331.1|13332.6|13331.6|13331.7|13330.7|76
1660596000000|2022-08-15 20:40:00|13332|13331|13330.5|13329.5|13332.1|13331.1|13329.4|13328.4|123
1660596300000|2022-08-15 20:45:00|13330.6|13329.6|13330.5|13329|13332.6|13330.9|13329.9|13328.3|514
1660596600000|2022-08-15 20:50:00|13330.6|13328.9|13330.7|13329.7|13331.6|13330.1|13329.8|13328|530
1660596900000|2022-08-15 20:55:00|13330.8|13329.8|13334|13329|13336.4|13331.7|13330.6|13328.4|570
1660597200000|2022-08-15 21:00:00|13334.8|13328.8|13338.4|13332.4|13339.7|13333.7|13334.8|13328.8|79
1660597500000|2022-08-15 21:05:00|13338.1|13332.1|13334.4|13330.6|13338.1|13332.1|13334.1|13329.2|300
1660597800000|2022-08-15 21:10:00|13334.3|13330.8|13334.7|13329.9|13335.5|13330.9|13333.6|13329.1|145
1660598100000|2022-08-15 21:15:00|13334.6|13330|13333.8|13330.8|13335|13331|13333.7|13329.6|156
1660598400000|2022-08-15 21:20:00|13333.6|13330.7|13333.5|13330.1|13335.3|13330.9|13333.3|13329.3|1027
1660598700000|2022-08-15 21:25:00|13333.6|13330.2|13332.7|13330.7|13333.9|13331.1|13332.3|13328.5|1271
1660599000000|2022-08-15 21:30:00|13332.6|13330|13330.5|13325.7|13333.6|13330.7|13324|13318|988
1660599300000|2022-08-15 21:35:00|13330.4|13325.4|13331.7|13327.4|13333.3|13328.1|13329.7|13324.6|240
1660599600000|2022-08-15 21:40:00|13331.6|13327.3|13331.4|13327.9|13333.4|13328.9|13331|13326.8|756
1660599900000|2022-08-15 21:45:00|13331.2|13327.6|13331|13328.5|13332.5|13328.8|13330.4|13326.9|446
1660600200000|2022-08-15 21:50:00|13330.9|13327.9|13331.1|13327.5|13331.7|13328.5|13330.1|13325.7|584
1660600500000|2022-08-15 21:55:00|13330.6|13327.1|13330.1|13326.1|13331.4|13327.5|13329.7|13325.8|467
1660600800000|2022-08-15 22:00:00|13330.3|13326.2|13324.9|13323|13330.8|13326.4|13323.7|13318.8|1009
1660601100000|2022-08-15 22:05:00|13326.1|13322.2|13321.7|13319.3|13326.1|13323.2|13321.3|13318.5|848
1660601400000|2022-08-15 22:10:00|13321.6|13319.5|13322.7|13320.4|13324.1|13320.5|13321.2|13318.1|736
1660601700000|2022-08-15 22:15:00|13323.7|13320.5|13315.4|13313.5|13323.9|13321.8|13313.5|13310.4|1313
1660602000000|2022-08-15 22:20:00|13315.5|13313.4|13313.3|13312.3|13316|13314.1|13311.7|13309.1|1045
1660602300000|2022-08-15 22:25:00|13314|13312.1|13311.9|13310.2|13314.2|13312.6|13310.6|13309.3|877
1660602600000|2022-08-15 22:30:00|13312|13310.6|13312|13310.4|13313.2|13311.8|13311|13309.4|601
1660602900000|2022-08-15 22:35:00|13311.7|13310.3|13313.7|13312.7|13316.5|13315.1|13311.7|13310.3|758
1660603200000|2022-08-15 22:40:00|13314.1|13312.5|13315.3|13313.1|13316.7|13314.6|13312.4|13310.8|1193
1660603500000|2022-08-15 22:45:00|13315.4|13313|13315.1|13313.5|13316.6|13314.4|13314.5|13312.1|1065
1660603800000|2022-08-15 22:50:00|13315.2|13313.4|13312.5|13310.6|13315.6|13313.9|13310.5|13308.9|959
1660604100000|2022-08-15 22:55:00|13312.6|13310.5|13317|13314.8|13317.2|13315.5|13312.4|13310.3|884
1660604400000|2022-08-15 23:00:00|13317.2|13314.7|13311.8|13310|13317.2|13315.9|13311.6|13309.9|1021
1660604700000|2022-08-15 23:05:00|13311.1|13310.1|13307.9|13306.1|13311.9|13310.7|13306.7|13305.2|1450
1660605000000|2022-08-15 23:10:00|13307.7|13306.2|13307.7|13305.8|13311|13309.8|13305.9|13304.4|891
1660605300000|2022-08-15 23:15:00|13307.8|13305.9|13308.3|13306.3|13308.6|13307.4|13305.8|13304.4|915
1660605600000|2022-08-15 23:20:00|13308.2|13306.5|13308.1|13307.1|13309|13307.6|13305.5|13303.6|929
1660605900000|2022-08-15 23:25:00|13308.3|13306.8|13309.6|13308.6|13313.9|13312.6|13307.7|13306.1|958
1660606200000|2022-08-15 23:30:00|13309.8|13308.2|13310|13309|13312.8|13311.9|13307.9|13306.7|778
1660606500000|2022-08-15 23:35:00|13309.9|13308.9|13309.2|13308.2|13313.5|13312.6|13308.3|13307.4|716
1660606800000|2022-08-15 23:40:00|13309.3|13308.3|13311.4|13310.4|13314|13313.2|13308.6|13307.4|746
1660607100000|2022-08-15 23:45:00|13311.7|13310.1|13314.7|13313.7|13315.1|13314.1|13311.4|13310.1|489
1660607400000|2022-08-15 23:50:00|13314.9|13313.9|13317|13316|13318.4|13317.3|13314.7|13313.7|406
1660607700000|2022-08-15 23:55:00|13316.9|13315.9|13314.2|13313.2|13318.3|13317.3|13314.1|13313|401
1660608000000|2022-08-16 00:00:00|13313.6|13312.9|13323.1|13322.1|13323.3|13322.3|13312|13310.7|771
1660608300000|2022-08-16 00:05:00|13322.9|13321.9|13321.3|13320.3|13325.1|13324.3|13319.6|13318.5|635
1660608600000|2022-08-16 00:10:00|13321.4|13320.4|13321.2|13320.5|13322.8|13322.1|13320.2|13319.4|547
1660608900000|2022-08-16 00:15:00|13321.1|13320.4|13307|13306|13321.3|13320.5|13305.5|13304.5|873
1660609200000|2022-08-16 00:20:00|13307.1|13306.1|13298.9|13297.9|13307.4|13306.6|13295.9|13294.9|1027
1660609500000|2022-08-16 00:25:00|13298.7|13297.7|13305.8|13305.1|13307.9|13307.1|13298.6|13297.6|724
1660609800000|2022-08-16 00:30:00|13306.1|13305.2|13302.9|13301.9|13306.2|13305.3|13298.7|13297.7|743
1660610100000|2022-08-16 00:35:00|13302.8|13301.8|13300.8|13299.8|13303.6|13302.6|13295.6|13294.6|914
1660610400000|2022-08-16 00:40:00|13300.7|13299.7|13299.1|13298.1|13303.5|13302.6|13296.7|13295.7|772
1660610700000|2022-08-16 00:45:00|13299|13298|13305.3|13304.3|13309.1|13308.1|13297.9|13296.9|865
1660611000000|2022-08-16 00:50:00|13305.4|13304.4|13315.3|13314.3|13316.4|13315.3|13305.1|13303.9|995
1660611300000|2022-08-16 00:55:00|13315.4|13314.4|13319.9|13319.2|13326.2|13324.7|13315.4|13314.2|1285
1660611600000|2022-08-16 01:00:00|13319.8|13319.1|13317.4|13316.4|13322.4|13321.5|13317.3|13316.3|867
1660611900000|2022-08-16 01:05:00|13317.5|13316.5|13331|13330|13335.8|13334.8|13317.5|13316.4|1129
1660612200000|2022-08-16 01:10:00|13329.9|13329.2|13329|13328|13332.3|13331.4|13325.7|13324.7|909
1660612500000|2022-08-16 01:15:00|13328.9|13327.9|13329|13328|13333.9|13333|13325.7|13324.7|796
1660612800000|2022-08-16 01:20:00|13329.1|13328.1|13333.5|13332.5|13338.9|13337.7|13328.1|13327.1|879
1660613100000|2022-08-16 01:25:00|13333.6|13332.6|13332.4|13331.4|13336.1|13335.1|13330.8|13329.7|542
1660613400000|2022-08-16 01:30:00|13332.6|13331.6|13348.6|13347.6|13349.3|13348.3|13332.6|13331.6|1122
1660613700000|2022-08-16 01:35:00|13347.7|13346.7|13345.7|13344.7|13349.8|13348.5|13343.3|13341.9|1282
1660614000000|2022-08-16 01:40:00|13345.8|13344.8|13341.3|13340.3|13345.8|13344.8|13339.4|13338.4|1031
1660614300000|2022-08-16 01:45:00|13341.2|13340.2|13337.1|13336.1|13344.4|13343.4|13336.6|13335.3|981
1660614600000|2022-08-16 01:50:00|13337|13336|13337.9|13336.9|13339.1|13338.1|13335.2|13334.2|823
1660614900000|2022-08-16 01:55:00|13337.8|13336.8|13338.6|13337.6|13341.1|13340.1|13335.9|13334.9|742
1660615200000|2022-08-16 02:00:00|13338.4|13337.4|13334.8|13334.1|13338.8|13337.8|13329.7|13328.7|832
1660615500000|2022-08-16 02:05:00|13334.7|13334|13335.8|13334.8|13338.2|13337.1|13332.9|13331.9|611
1660615800000|2022-08-16 02:10:00|13336|13334.5|13338.5|13337.5|13342.2|13340.8|13333.6|13332.8|881
1660616100000|2022-08-16 02:15:00|13338.4|13337.4|13344.3|13343.3|13344.4|13343.4|13335.8|13334.8|743
1660616400000|2022-08-16 02:20:00|13344.6|13343.1|13333.2|13332.5|13344.7|13343.4|13332.2|13331.2|738
1660616700000|2022-08-16 02:25:00|13333.3|13332.3|13337.4|13336.4|13339.7|13338.7|13333.1|13332.1|692
1660617000000|2022-08-16 02:30:00|13337.5|13336.8|13337.6|13336.9|13339.8|13338.8|13337.1|13336.2|570
1660617300000|2022-08-16 02:35:00|13337.7|13336.7|13333.7|13332.7|13338.2|13337.2|13333.3|13332.5|632
1660617600000|2022-08-16 02:40:00|13333.8|13332.8|13333.5|13332.5|13335.7|13334.5|13331.7|13330.7|576
1660617900000|2022-08-16 02:45:00|13333.4|13332.4|13335.7|13335|13337.4|13336.5|13331.8|13330.8|536
1660618200000|2022-08-16 02:50:00|13335.6|13334.9|13334.1|13333.1|13336.8|13335.8|13333.1|13332.2|530
1660618500000|2022-08-16 02:55:00|13334|13333|13337.1|13336.1|13339.3|13338.3|13333.6|13332.6|570
1660618800000|2022-08-16 03:00:00|13337.2|13336.2|13333.3|13332.3|13338.8|13337.8|13333.2|13332.3|516
1660619100000|2022-08-16 03:05:00|13333.4|13332.4|13339|13338|13339.5|13338.6|13331.7|13330.7|731
1660619400000|2022-08-16 03:10:00|13338.8|13337.8|13339.3|13338.3|13340.8|13339.8|13337.8|13336.8|516
1660619700000|2022-08-16 03:15:00|13339.2|13338.2|13338.8|13337.8|13339.5|13338.6|13336.6|13335.7|575
1660620000000|2022-08-16 03:20:00|13338.7|13337.7|13335.1|13334.1|13340.3|13339.3|13334.6|13333.6|627
1660620300000|2022-08-16 03:25:00|13335.2|13334.2|13335.2|13334.2|13336.8|13336|13334.6|13333.6|605
1660620600000|2022-08-16 03:30:00|13335.4|13334.4|13334.4|13333.4|13336.6|13335.6|13332.6|13331.7|501
1660620900000|2022-08-16 03:35:00|13334.3|13333.3|13331.6|13330.6|13335|13334.1|13330.6|13329.6|438
1660621200000|2022-08-16 03:40:00|13331.7|13330.7|13333.7|13332.7|13334.5|13333.7|13330|13329.1|512
1660621500000|2022-08-16 03:45:00|13333.6|13332.6|13332.2|13331.2|13333.7|13332.7|13329.8|13328.8|512
1660621800000|2022-08-16 03:50:00|13332|13331|13332.4|13331.4|13332.5|13331.7|13330.4|13329.4|440
1660622100000|2022-08-16 03:55:00|13332.5|13331.5|13335.2|13334.2|13335.4|13334.4|13331.8|13331|394
1660622400000|2022-08-16 04:00:00|13335.3|13334.3|13338.8|13337.8|13339.2|13338.2|13335.2|13334.2|580
1660622700000|2022-08-16 04:05:00|13338.5|13337.4|13341.2|13340.2|13341.3|13340.6|13337.4|13336.4|551
1660623000000|2022-08-16 04:10:00|13341.3|13340.3|13342|13341|13343.2|13342.3|13339.5|13338.7|448
1660623300000|2022-08-16 04:15:00|13342.3|13341.3|13340.1|13339.1|13342.5|13341.6|13338.8|13338.1|543
1660623600000|2022-08-16 04:20:00|13340.2|13339.2|13338.8|13337.8|13340.2|13339.2|13336.5|13335.6|515
1660623900000|2022-08-16 04:25:00|13338.9|13337.9|13338|13337|13339.1|13338.2|13337.5|13336.3|266
1660624200000|2022-08-16 04:30:00|13338.1|13337.1|13338.9|13337.9|13339|13338.2|13338|13336.9|214
1660624500000|2022-08-16 04:35:00|13339|13338|13344.2|13343.5|13344.2|13343.5|13338.5|13337.6|449
1660624800000|2022-08-16 04:40:00|13344.3|13343.3|13343.2|13342.2|13345.3|13344.3|13343|13342.2|524
1660625100000|2022-08-16 04:45:00|13343.3|13342.3|13343.9|13342.9|13344.3|13343.2|13342.3|13341.4|396
1660625400000|2022-08-16 04:50:00|13343.8|13342.8|13349.4|13348.7|13350|13349|13343.6|13342.8|574
1660625700000|2022-08-16 04:55:00|13349.5|13348.8|13345.2|13344.2|13349.7|13348.8|13344.6|13343.6|535
1660626000000|2022-08-16 05:00:00|13345.5|13344.5|13344.1|13343.1|13346.5|13345.5|13342.9|13341.9|508
1660626300000|2022-08-16 05:05:00|13344|13343|13344.9|13344.2|13349.1|13348.4|13343.6|13342.6|530
1660626600000|2022-08-16 05:10:00|13344.8|13344.1|13346.1|13345.1|13346.3|13345.3|13344.8|13343.9|418
1660626900000|2022-08-16 05:15:00|13346|13345|13343.4|13342.4|13346.2|13345.3|13342.1|13341.2|663
1660627200000|2022-08-16 05:20:00|13343.3|13342.3|13338|13337|13343.9|13342.9|13337.7|13336.8|640
1660627500000|2022-08-16 05:25:00|13338.2|13337.2|13336.7|13336|13338.7|13337.8|13336.2|13335.2|556
1660627800000|2022-08-16 05:30:00|13336.8|13336.1|13333.9|13332.9|13337.5|13336.6|13331|13330.3|706
1660628100000|2022-08-16 05:35:00|13334|13333|13336.1|13335.1|13336.2|13335.2|13333.7|13332.8|451
1660628400000|2022-08-16 05:40:00|13336|13335|13338.4|13337.4|13338.4|13337.4|13333.6|13332.6|440
1660628700000|2022-08-16 05:45:00|13338.6|13337.6|13334.6|13333.9|13339.8|13338.8|13334.6|13333.9|649
1660629000000|2022-08-16 05:50:00|13334.8|13333.8|13333.4|13332.4|13338.4|13337.6|13333.4|13332.3|552
1660629300000|2022-08-16 05:55:00|13332.5|13331.5|13330.7|13329.7|13333.7|13332.7|13328.9|13327.9|719
1660629600000|2022-08-16 06:00:00|13330.6|13329.6|13333.5|13332.5|13334.9|13333.9|13327.1|13326.1|891
1660629900000|2022-08-16 06:05:00|13333.4|13332.4|13336.5|13335.5|13337.6|13336.9|13333.4|13332.4|563
1660630200000|2022-08-16 06:10:00|13336.4|13335.7|13343.6|13342.6|13344.6|13343.7|13335.4|13334.4|816
1660630500000|2022-08-16 06:15:00|13343.7|13342.7|13343.3|13342.6|13345.2|13344.3|13341.5|13340.8|728
1660630800000|2022-08-16 06:20:00|13343.4|13342.7|13338.7|13337.7|13344.4|13343.7|13338.5|13337.7|679
1660631100000|2022-08-16 06:25:00|13338.8|13337.8|13333.5|13332.5|13340.7|13339.9|13331.5|13330.4|726
1660631400000|2022-08-16 06:30:00|13333.4|13332.4|13335.9|13335.2|13336.8|13336|13333.4|13332.4|664
1660631700000|2022-08-16 06:35:00|13335.6|13334.9|13339.5|13338.8|13339.9|13339|13335.5|13334.8|643
1660632000000|2022-08-16 06:40:00|13339.7|13338.7|13342|13341|13343.6|13342.9|13338.1|13337.3|660
1660632300000|2022-08-16 06:45:00|13341.7|13340.7|13340.1|13339.4|13343|13342.3|13338.2|13337.5|660
1660632600000|2022-08-16 06:50:00|13340.2|13339.5|13342.8|13341.8|13346|13345.1|13340.2|13339.5|712
1660632900000|2022-08-16 06:55:00|13343|13342.3|13342.3|13341.6|13343.6|13342.9|13337|13336|754
1660633200000|2022-08-16 07:00:00|13342.5|13341.5|13364.3|13363.3|13367.2|13365.9|13339.9|13338.9|1176
1660633500000|2022-08-16 07:05:00|13364.4|13362.8|13366.1|13365.1|13372.1|13371.1|13363.5|13362.3|1434
1660633800000|2022-08-16 07:10:00|13366.2|13365.2|13367.9|13366.9|13374.4|13373.4|13364.8|13363.9|1042
1660634100000|2022-08-16 07:15:00|13368|13367|13374.3|13373.3|13374.4|13373.6|13365.5|13364.5|1016
1660634400000|2022-08-16 07:20:00|13374.2|13373.2|13375.2|13374.2|13380.7|13379.7|13371.3|13370.3|1044
1660634700000|2022-08-16 07:25:00|13375.1|13374.1|13373.2|13372.2|13379.8|13378.9|13371.1|13370.1|814
1660635000000|2022-08-16 07:30:00|13373.3|13372.3|13373.8|13372.8|13378.2|13377.4|13372.6|13371.8|936
1660635300000|2022-08-16 07:35:00|13373.7|13372.7|13372.4|13371.7|13375.8|13375|13371.4|13370.3|952
1660635600000|2022-08-16 07:40:00|13372.3|13371.6|13375|13374|13376.4|13375.6|13371.7|13370.7|738
1660635900000|2022-08-16 07:45:00|13375.1|13374.1|13366.4|13364.9|13377.8|13377|13365.9|13364.8|1059
1660636200000|2022-08-16 07:50:00|13366.1|13365.1|13365.6|13364.6|13368.1|13367.1|13363.5|13362.2|784
1660636500000|2022-08-16 07:55:00|13365.5|13364.5|13367.5|13366.5|13369|13368.1|13361.7|13360.7|754
1660636800000|2022-08-16 08:00:00|13367.6|13366.6|13374.2|13373.5|13374.4|13373.6|13364.1|13363.2|808
1660637100000|2022-08-16 08:05:00|13374.3|13373.6|13377.4|13376.4|13377.4|13376.4|13370.2|13369.3|648
1660637400000|2022-08-16 08:10:00|13377.7|13376.7|13387|13386|13392.6|13391.5|13377.1|13376.2|1104
1660637700000|2022-08-16 08:15:00|13386.8|13385.8|13384.5|13383.5|13389.3|13388.5|13383.7|13382.8|980
1660638000000|2022-08-16 08:20:00|13384.6|13383.6|13385.9|13384.9|13388.9|13387.9|13380.6|13379.6|847
1660638300000|2022-08-16 08:25:00|13385.7|13384.7|13385.2|13384.5|13386.7|13385.7|13380|13379.2|953
1660638600000|2022-08-16 08:30:00|13385.1|13384.4|13381.4|13380.4|13386.8|13385.8|13380.5|13379.6|1061
1660638900000|2022-08-16 08:35:00|13381.2|13380.2|13378.3|13377.6|13382.4|13381.5|13377.6|13376.7|915
1660639200000|2022-08-16 08:40:00|13378.2|13377.5|13377.1|13376.4|13378.6|13377.7|13373.3|13372.3|915
1660639500000|2022-08-16 08:45:00|13377.3|13376.6|13382.5|13381.5|13384.2|13383.4|13377|13376.1|615
1660639800000|2022-08-16 08:50:00|13382.6|13381.6|13386.1|13385.1|13388.9|13387.9|13382.2|13381.3|672
1660640100000|2022-08-16 08:55:00|13386.2|13385.2|13394.5|13393.5|13396.2|13395|13385.7|13384.7|841
1660640400000|2022-08-16 09:00:00|13394.6|13393.6|13390.4|13389.4|13396.1|13394.9|13387.5|13386.5|1044
1660640700000|2022-08-16 09:05:00|13390.2|13389.2|13405.8|13404.8|13407.6|13406.6|13389.3|13388|1241
1660641000000|2022-08-16 09:10:00|13405.9|13404.9|13404.1|13403.1|13407|13406.2|13401|13400|934
1660641300000|2022-08-16 09:15:00|13404|13403|13399.2|13398.2|13407.5|13406.5|13398.5|13397.5|1074
1660641600000|2022-08-16 09:20:00|13398.5|13397.8|13398|13397.3|13404.4|13403.4|13397.1|13396.1|848
1660641900000|2022-08-16 09:25:00|13398.1|13397.4|13411.6|13410.6|13411.8|13410.6|13398.1|13397.4|806
1660642200000|2022-08-16 09:30:00|13411.7|13410.7|13413.6|13412.6|13419|13418|13410.8|13409.6|1235
1660642500000|2022-08-16 09:35:00|13413.9|13412.9|13414.7|13414|13417.5|13416.2|13408.8|13407.8|936
1660642800000|2022-08-16 09:40:00|13414.3|13413.6|13416.6|13415.6|13419|13418.1|13412.9|13412.2|789
1660643100000|2022-08-16 09:45:00|13416.7|13415.7|13412.7|13411.7|13420.5|13419.7|13411.4|13410.4|749
1660643400000|2022-08-16 09:50:00|13412.6|13411.6|13412.8|13411.8|13414.8|13413.6|13411|13410.1|564
1660643700000|2022-08-16 09:55:00|13412.7|13411.7|13415.3|13414.3|13416.8|13416.1|13410.7|13409.8|626
1660644000000|2022-08-16 10:00:00|13415.4|13414.4|13408.4|13407.4|13418.5|13417.7|13407.2|13406.1|806
1660644300000|2022-08-16 10:05:00|13408.5|13407.5|13410.1|13409.1|13411.5|13410.7|13407.4|13406.4|757
1660644600000|2022-08-16 10:10:00|13410.2|13409.2|13409.9|13408.9|13411.8|13410.6|13406.8|13405.8|813
1660644900000|2022-08-16 10:15:00|13409.8|13408.8|13411.7|13411|13413.2|13412.5|13409.5|13408.5|652
1660645200000|2022-08-16 10:20:00|13411.6|13410.9|13412.8|13411.8|13415.5|13414.6|13409.1|13408.1|778
1660645500000|2022-08-16 10:25:00|13412.3|13411.6|13418|13417.3|13419.1|13418.2|13411.7|13410.7|699
1660645800000|2022-08-16 10:30:00|13418.2|13417.2|13412.9|13411.9|13418.8|13418.1|13409.2|13408.2|704
1660646100000|2022-08-16 10:35:00|13413.2|13412.2|13412.8|13411.8|13415.5|13414.6|13411.4|13410.5|656
1660646400000|2022-08-16 10:40:00|13412.7|13412|13411.1|13410.1|13414.8|13414|13408.4|13407.4|649
1660646700000|2022-08-16 10:45:00|13411|13410|13412.8|13411.8|13415.1|13414.1|13409.1|13408|754
1660647000000|2022-08-16 10:50:00|13412.9|13411.9|13411.1|13410.1|13413.4|13412.4|13409|13408.2|724
1660647300000|2022-08-16 10:55:00|13411|13410|13421.1|13420.1|13424.7|13423.7|13411|13410|896
1660647600000|2022-08-16 11:00:00|13421|13420|13424.3|13423.3|13427.1|13426.2|13420.5|13419.5|883
1660647900000|2022-08-16 11:05:00|13424.5|13423.5|13429.7|13428.7|13430.4|13429.5|13422.6|13421.6|841
1660648200000|2022-08-16 11:10:00|13429.6|13428.6|13435.9|13434.9|13436.8|13435.8|13426.8|13426|650
1660648500000|2022-08-16 11:15:00|13435.8|13434.8|13439.1|13438.1|13441.9|13441.1|13433.1|13432.2|819
1660648800000|2022-08-16 11:20:00|13439|13438|13441.8|13441.1|13442.1|13441.2|13435.4|13434.4|787
1660649100000|2022-08-16 11:25:00|13441.9|13441.2|13437.9|13436.9|13444.5|13443.5|13435.7|13434.7|854
1660649400000|2022-08-16 11:30:00|13437.8|13436.8|13440.6|13439.9|13440.9|13440.1|13435.9|13435.1|900
1660649700000|2022-08-16 11:35:00|13440.5|13439.8|13447|13446.3|13447.7|13447|13439.4|13438.7|728
1660650000000|2022-08-16 11:40:00|13446.9|13446.2|13445.3|13444.3|13449.3|13448.4|13444.7|13443.8|747
1660650300000|2022-08-16 11:45:00|13445.1|13444.4|13443|13442|13445.4|13444.5|13439.3|13438.5|804
1660650600000|2022-08-16 11:50:00|13442.9|13441.9|13438.4|13437.4|13444.9|13444.2|13438.3|13437.4|832
1660650900000|2022-08-16 11:55:00|13438.3|13437.3|13439.6|13438.6|13441.9|13441.1|13435.9|13434.9|749
1660651200000|2022-08-16 12:00:00|13439.4|13438.7|13442.7|13441.7|13446.9|13445.9|13438.4|13437.2|799
1660651500000|2022-08-16 12:05:00|13442.4|13441.6|13442.6|13441.9|13444|13443.2|13440.3|13439.5|740
1660651800000|2022-08-16 12:10:00|13442.7|13441.7|13435|13434|13444.1|13443.1|13432.8|13431.8|845
1660652100000|2022-08-16 12:15:00|13435.1|13434.1|13434.5|13433.8|13435.1|13434.2|13429|13428|846
1660652400000|2022-08-16 12:20:00|13434.6|13433.9|13441.6|13440.6|13442.8|13441.8|13431.2|13430.4|741
1660652700000|2022-08-16 12:25:00|13441.5|13440.5|13436.4|13434.4|13441.5|13440.6|13433.9|13432.5|871
1660653000000|2022-08-16 12:30:00|13436|13434.1|13449.4|13448.7|13451.3|13450|13427|13425.6|1625
1660653300000|2022-08-16 12:35:00|13449.6|13448.9|13449.3|13448.3|13450.8|13450.1|13441.9|13441|1240
1660653600000|2022-08-16 12:40:00|13449.4|13448.4|13445.7|13444.7|13456.1|13455.1|13444.2|13443.2|1228
1660653900000|2022-08-16 12:45:00|13445.8|13444.8|13456.1|13455.1|13459.4|13458.5|13444.9|13443.9|988
1660654200000|2022-08-16 12:50:00|13456.2|13455.2|13465.1|13464.1|13469.2|13468.2|13455.9|13455.1|1246
1660654500000|2022-08-16 12:55:00|13465|13464|13460.2|13459.2|13465.9|13464.9|13457.1|13456.3|1230
1660654800000|2022-08-16 13:00:00|13460.1|13459.1|13451.3|13450.3|13462.1|13461.2|13447.4|13446.6|1118
1660655100000|2022-08-16 13:05:00|13451.2|13450.2|13449.6|13448.9|13456.3|13455.6|13448.6|13447.7|896
1660655400000|2022-08-16 13:10:00|13449.8|13449.1|13448.4|13446.4|13452.2|13451.2|13446.6|13445.4|1019
1660655700000|2022-08-16 13:15:00|13448.9|13446.3|13451.8|13451.1|13454|13453|13446.4|13445.4|1117
1660656000000|2022-08-16 13:20:00|13451.9|13451.2|13449.2|13448.5|13457.3|13456.5|13448.2|13447.3|1092
1660656300000|2022-08-16 13:25:00|13449.1|13448.4|13453.1|13452.1|13454.1|13453.2|13443.7|13442.8|1034
1660656600000|2022-08-16 13:30:00|13453.2|13452.2|13455.3|13454.6|13461.4|13460.7|13452.2|13451.3|1167
1660656900000|2022-08-16 13:35:00|13455.5|13454.5|13458.5|13457.8|13460.2|13459.2|13451.8|13450.8|901
1660657200000|2022-08-16 13:40:00|13458.9|13457.9|13458.8|13457.8|13467.8|13466.8|13457.5|13456.5|1094
1660657500000|2022-08-16 13:45:00|13458.9|13457.9|13456.8|13455.8|13461.6|13460.6|13454.7|13453.9|960
1660657800000|2022-08-16 13:50:00|13457|13456.3|13461|13460|13461.4|13460.7|13453|13452.2|993
1660658100000|2022-08-16 13:55:00|13461.1|13460.1|13451.5|13450.8|13463.1|13462.1|13449.2|13448.5|1147
1660658400000|2022-08-16 14:00:00|13451.6|13450.9|13452|13451|13452.6|13451.6|13438.9|13437.9|1176
1660658700000|2022-08-16 14:05:00|13452.1|13451.1|13437.3|13435.4|13455.3|13454.5|13436.7|13435.4|1083
1660659000000|2022-08-16 14:10:00|13437.5|13436|13443.6|13442.9|13445|13444.1|13434.3|13433|1116
1660659300000|2022-08-16 14:15:00|13443.7|13442.7|13438.9|13438.2|13445.1|13444.2|13437.5|13436.3|783
1660659600000|2022-08-16 14:20:00|13438.8|13438.1|13441.1|13440.1|13448.9|13447.9|13438.8|13438|994
1660659900000|2022-08-16 14:25:00|13441.4|13440.4|13427.4|13426.4|13441.7|13440.6|13426.8|13426.1|1042
1660660200000|2022-08-16 14:30:00|13427.9|13426.9|13429.8|13428.8|13434.5|13433.6|13423.5|13422.5|1057
1660660500000|2022-08-16 14:35:00|13429.7|13428.7|13427.8|13426.8|13434.2|13433.3|13421.1|13420|1100
1660660800000|2022-08-16 14:40:00|13427.9|13426.9|13431.8|13430.8|13433.9|13432.9|13426.2|13425.1|894
1660661100000|2022-08-16 14:45:00|13431.7|13430.7|13431.5|13430.8|13434.9|13434|13426.1|13424.5|915
1660661400000|2022-08-16 14:50:00|13431.4|13430.7|13437.8|13436.8|13440.8|13439.8|13431.4|13430.5|1063
1660661700000|2022-08-16 14:55:00|13437.9|13436.9|13438.4|13437.4|13442.6|13441.6|13435.7|13434.7|968
1660662000000|2022-08-16 15:00:00|13438.3|13437.3|13436.3|13435.3|13439.4|13438.5|13432|13431|1045
1660662300000|2022-08-16 15:05:00|13436.4|13435.4|13437|13436|13437.1|13436.3|13430.6|13429.7|816
1660662600000|2022-08-16 15:10:00|13437.1|13436.1|13435.7|13434.7|13444.9|13443.8|13435.2|13434.5|812
1660662900000|2022-08-16 15:15:00|13435.5|13434.5|13434.5|13433.5|13438.1|13437.2|13433.9|13432.9|777
1660663200000|2022-08-16 15:20:00|13434.4|13433.4|13430.8|13429.8|13435.4|13434.4|13430.6|13429.6|669
1660663500000|2022-08-16 15:25:00|13430.9|13429.9|13427.9|13427.2|13434.1|13433.2|13425.1|13424.2|737
1660663800000|2022-08-16 15:30:00|13427.8|13427.1|13431.5|13430.5|13432.5|13431.6|13425.1|13424.3|717
1660664100000|2022-08-16 15:35:00|13431.4|13430.4|13428.8|13428.1|13431.4|13430.4|13428.6|13427.8|472
1660664400000|2022-08-16 15:40:00|13428.7|13428|13429.8|13428.8|13430.4|13429.4|13427|13426|526
1660664700000|2022-08-16 15:45:00|13429.9|13428.9|13437|13436.3|13438|13437.2|13429.5|13428.7|586
1660665000000|2022-08-16 15:50:00|13436.4|13435.7|13440.7|13439.7|13441.1|13440.3|13435|13434.2|561
1660665300000|2022-08-16 15:55:00|13440.6|13439.6|13439.1|13438.4|13442.6|13441.7|13437.6|13436.6|604
1660665600000|2022-08-16 16:00:00|13439.4|13438.3|13438.8|13438.1|13442.8|13441.8|13437.9|13437.1|497
1660665900000|2022-08-16 16:05:00|13438.7|13438|13439.9|13439.2|13441.6|13440.8|13437.7|13436.9|557
1660666200000|2022-08-16 16:10:00|13440.2|13439.5|13440.8|13439.8|13441.5|13440.8|13438.8|13438.1|543
1660666500000|2022-08-16 16:15:00|13440.9|13439.9|13445.1|13444.1|13446.4|13445.4|13440.2|13439.4|472
1660666800000|2022-08-16 16:20:00|13445|13444.3|13441.8|13440.8|13445.1|13444.4|13439.8|13439.1|475
1660667100000|2022-08-16 16:25:00|13441.6|13440.9|13439.9|13438.9|13443.6|13442.8|13438.9|13438.2|373
1660667400000|2022-08-16 16:30:00|13440|13439|13443.4|13442.7|13444.6|13443.7|13439.7|13439|345
1660667700000|2022-08-16 16:35:00|13443.5|13442.8|13443.1|13442.4|13443.7|13442.9|13440|13439.1|308
1660668000000|2022-08-16 16:40:00|13443.2|13442.5|13435.3|13434.3|13443.5|13442.8|13435.1|13434.2|334
1660668300000|2022-08-16 16:45:00|13435.4|13434.4|13438.9|13438.2|13439.7|13439|13435.1|13434.3|355
1660668600000|2022-08-16 16:50:00|13438.8|13438.1|13441.4|13440.7|13441.7|13441|13438|13437.2|415
1660668900000|2022-08-16 16:55:00|13440.8|13440.1|13440.7|13439.7|13442.4|13441.7|13437.8|13437.1|360
1660669200000|2022-08-16 17:00:00|13440.9|13439.4|13438.8|13437.8|13441.4|13440.1|13438.2|13437.2|431
1660669500000|2022-08-16 17:05:00|13438.9|13437.9|13437.8|13437.1|13440.4|13439.5|13436.9|13436.2|322
1660669800000|2022-08-16 17:10:00|13437.9|13437.2|13436.2|13435.2|13438.5|13437.8|13435.1|13434.2|322
1660670100000|2022-08-16 17:15:00|13436.1|13435.1|13437|13436.3|13438.7|13438|13435.2|13434|365
1660670400000|2022-08-16 17:20:00|13436.9|13436.2|13439.1|13438.1|13439.9|13439.1|13436.9|13436.1|325
1660670700000|2022-08-16 17:25:00|13439.2|13438.2|13438.9|13437.9|13440.4|13439.5|13437.7|13436.8|271
1660671000000|2022-08-16 17:30:00|13439|13438|13435.1|13434.4|13439|13438.2|13434.7|13433.9|297
1660671300000|2022-08-16 17:35:00|13435.2|13434.5|13436.9|13436.2|13439.4|13438.2|13434.7|13434|385
1660671600000|2022-08-16 17:40:00|13437|13436.3|13434.4|13432.9|13437.1|13436.4|13431.6|13430.6|375
1660671900000|2022-08-16 17:45:00|13434.5|13433|13432.3|13431.6|13434.7|13433.8|13431.2|13430.3|317
1660672200000|2022-08-16 17:50:00|13432.2|13431.2|13435.2|13434.2|13435.4|13434.5|13431.1|13430.4|402
1660672500000|2022-08-16 17:55:00|13435.1|13434.1|13434.3|13433.3|13435.7|13434.6|13433.1|13431.9|538
1660672800000|2022-08-16 18:00:00|13434.4|13433.4|13432.6|13431.6|13434.4|13433.4|13429.9|13428.9|506
1660673100000|2022-08-16 18:05:00|13432.8|13431.3|13428.4|13427.4|13433.3|13432|13427.8|13426.5|444
1660673400000|2022-08-16 18:10:00|13428.3|13427.3|13428.9|13428.2|13429.8|13428.7|13426.4|13425.4|426
1660673700000|2022-08-16 18:15:00|13428.8|13427.9|13427.8|13426.8|13429.2|13428.1|13426.9|13425.8|393
1660674000000|2022-08-16 18:20:00|13427.9|13426.9|13428.6|13427.9|13429.1|13428|13426.8|13425.4|353
1660674300000|2022-08-16 18:25:00|13428.5|13427.8|13431|13429.4|13431.3|13430.3|13427.8|13426.6|291
1660674600000|2022-08-16 18:30:00|13430.7|13429.7|13430.6|13429.6|13431.7|13430.7|13428|13426.7|250
1660674900000|2022-08-16 18:35:00|13430.9|13429.2|13430.9|13430.2|13431.8|13430.6|13429.4|13428.2|380
1660675200000|2022-08-16 18:40:00|13430.7|13430|13432.6|13431.6|13433.6|13432.4|13430.4|13429.3|500
1660675500000|2022-08-16 18:45:00|13432.5|13431.5|13429.8|13429.1|13433.4|13432.5|13429.5|13428.6|456
1660675800000|2022-08-16 18:50:00|13430|13429.3|13427|13426.3|13430.3|13429.4|13426.8|13425.9|302
1660676100000|2022-08-16 18:55:00|13427.2|13426.2|13423.7|13422.7|13427.2|13426.2|13423.7|13422.7|489
1660676400000|2022-08-16 19:00:00|13423.6|13422.6|13420.4|13419.7|13423.9|13423.1|13420.3|13419.3|501
1660676700000|2022-08-16 19:05:00|13420.5|13419.5|13419.8|13418.8|13421.6|13420.9|13419.2|13418.2|361
1660677000000|2022-08-16 19:10:00|13419.9|13418.9|13419|13418|13423|13422.1|13418.9|13417.9|392
1660677300000|2022-08-16 19:15:00|13419.1|13418.1|13419.8|13418.8|13420|13419.1|13417|13416|484
1660677600000|2022-08-16 19:20:00|13419.7|13419.1|13422.1|13421.1|13422.7|13421.7|13419.7|13418.7|370
1660677900000|2022-08-16 19:25:00|13422.2|13421.2|13424.5|13423.8|13425.3|13424.4|13422.2|13420.8|591
1660678200000|2022-08-16 19:30:00|13425|13424|13422.6|13421.6|13425.3|13424.6|13420.4|13419.4|541
1660678500000|2022-08-16 19:35:00|13422.5|13421.8|13422.7|13421.7|13424.6|13423.6|13420.5|13419.4|440
1660678800000|2022-08-16 19:40:00|13422.8|13421.8|13422.5|13421.5|13423.9|13422.9|13421.7|13420.8|319
1660679100000|2022-08-16 19:45:00|13422.6|13421.6|13422.6|13421.6|13423.5|13422.6|13420.8|13419.8|382
1660679400000|2022-08-16 19:50:00|13422.7|13421.7|13419.8|13418.8|13422.7|13422|13418.8|13417.8|357
1660679700000|2022-08-16 19:55:00|13420|13418.5|13420.5|13418.9|13420.5|13419.5|13418.8|13417.7|473
1660680000000|2022-08-16 20:00:00|13420.4|13419.2|13418.8|13418.1|13422.3|13420.8|13418.7|13417.4|816
1660680300000|2022-08-16 20:05:00|13418.9|13417.9|13419.7|13418.1|13420.8|13419.2|13418|13416.8|596
1660680600000|2022-08-16 20:10:00|13419.3|13418.3|13419.5|13417.4|13420.3|13419.1|13418.5|13417.3|536
1660680900000|2022-08-16 20:15:00|13419.4|13417.3|13425.1|13423|13425.1|13423.4|13418.7|13417.3|544
1660681200000|2022-08-16 20:20:00|13424.9|13423.1|13426.7|13425.7|13428.7|13427.3|13424.5|13423.1|598
1660681500000|2022-08-16 20:25:00|13427|13425.4|13423.9|13422.9|13427.5|13426.2|13423.1|13421.8|572
1660681800000|2022-08-16 20:30:00|13424.2|13422.6|13425.7|13424.7|13427.3|13425.7|13423.8|13422.5|523
1660682100000|2022-08-16 20:35:00|13425.4|13424.1|13424.1|13422.4|13426.3|13424.8|13423|13421.6|716
1660682400000|2022-08-16 20:40:00|13424.2|13422.3|13424.2|13422.6|13425.4|13423.9|13423.8|13422.3|352
1660682700000|2022-08-16 20:45:00|13424|13422.4|13424|13422|13427.4|13425.6|13423.4|13421.7|547
1660683000000|2022-08-16 20:50:00|13424.2|13422.1|13424.7|13423|13425.2|13423.7|13423.3|13421.7|468
1660683300000|2022-08-16 20:55:00|13425|13423.1|13425.9|13419.9|13428.2|13424.2|13424.5|13418.7|499
1660683600000|2022-08-16 21:00:00|13425.5|13419.5|13425.7|13419.7|13425.8|13419.8|13424.9|13418.9|38
1660683900000|2022-08-16 21:05:00|13425.8|13419.8|13426|13420|13428.3|13422.3|13425.1|13419.1|300
1660684200000|2022-08-16 21:10:00|13425.9|13419.9|13424.9|13418.9|13426.2|13420.2|13424.6|13418.6|514
1660684500000|2022-08-16 21:15:00|13425|13419|13426|13420|13426.6|13420.6|13424.2|13418.2|454
1660684800000|2022-08-16 21:20:00|13425.7|13419.7|13426.2|13421.2|13427.2|13421.9|13425.2|13419.2|409
1660685100000|2022-08-16 21:25:00|13426.1|13421.7|13426.7|13420.7|13427.7|13422.2|13425.5|13419.5|626
1660685400000|2022-08-16 21:30:00|13426.8|13420.8|13426.3|13420.3|13428.6|13422.6|13425.8|13420.1|347
1660685700000|2022-08-16 21:35:00|13426.2|13420.2|13426.1|13420.1|13428.6|13422.6|13425.6|13419.6|202
1660686000000|2022-08-16 21:40:00|13425.6|13419.6|13425.9|13422.1|13428.2|13422.5|13425.4|13419.5|219
1660686300000|2022-08-16 21:45:00|13426.5|13421.2|13425.9|13420.6|13427.4|13422.6|13424.9|13418.9|242
1660686600000|2022-08-16 21:50:00|13426.3|13420.9|13425.5|13421.2|13427.8|13422|13424.8|13420|240
1660686900000|2022-08-16 21:55:00|13425.3|13421.1|13426.2|13421.8|13428.1|13423.1|13424.9|13420.7|282
1660687200000|2022-08-16 22:00:00|13426.3|13421.9|13427.6|13425.3|13431|13427.9|13426.1|13420.5|729
1660687500000|2022-08-16 22:05:00|13427.9|13425.1|13425.3|13422.4|13428.5|13425.4|13423.6|13420.3|543
1660687800000|2022-08-16 22:10:00|13425.1|13422.5|13425.9|13423.3|13426.4|13423.8|13424.2|13421.2|830
1660688100000|2022-08-16 22:15:00|13425.6|13423.2|13425.2|13422.7|13427|13424.5|13424|13421.1|882
1660688400000|2022-08-16 22:20:00|13425.3|13422.8|13425|13422.6|13426.4|13423.6|13424.2|13421.3|748
1660688700000|2022-08-16 22:25:00|13424.5|13422.7|13428.6|13425.2|13428.6|13425.5|13422.7|13421.3|823
1660689000000|2022-08-16 22:30:00|13429.4|13425.3|13424.4|13423.4|13429.4|13425.7|13422.7|13421.1|674
1660689300000|2022-08-16 22:35:00|13424.5|13423.5|13424.9|13423.9|13428.4|13424.9|13423.8|13422.7|244
1660689600000|2022-08-16 22:40:00|13425.6|13424|13431|13429.2|13432|13429.7|13425.6|13424|750
1660689900000|2022-08-16 22:45:00|13431.1|13429.3|13430.1|13428.4|13431.4|13429.3|13428.6|13427|501
1660690200000|2022-08-16 22:50:00|13430.4|13428.3|13428.5|13427|13432|13429.5|13428.1|13426.4|705
1660690500000|2022-08-16 22:55:00|13428.4|13426.9|13430.2|13428.1|13430.9|13428.4|13427.5|13425.7|632
1660690800000|2022-08-16 23:00:00|13429.9|13428.2|13428.6|13426.9|13431|13429.4|13426.9|13425.7|573
1660691100000|2022-08-16 23:05:00|13428.5|13427|13426.7|13425.2|13431.5|13430.2|13425.5|13424.3|492
1660691400000|2022-08-16 23:10:00|13426.5|13425.5|13424.1|13422.6|13427.2|13426.2|13423.8|13422.6|599
1660691700000|2022-08-16 23:15:00|13423.8|13422.8|13425.3|13424.3|13426.8|13425.5|13423.6|13422.4|398
1660692000000|2022-08-16 23:20:00|13426.4|13425.4|13429.2|13428.2|13431.5|13430|13426.4|13425.4|546
1660692300000|2022-08-16 23:25:00|13429.3|13428.3|13432.4|13431.4|13433.6|13432.3|13429.2|13428.2|625
1660692600000|2022-08-16 23:30:00|13432.7|13431.1|13430.4|13429.4|13433.2|13432|13429.9|13428.9|376
1660692900000|2022-08-16 23:35:00|13430.5|13429.5|13430.9|13429.9|13431.3|13429.9|13428.8|13427.6|468
1660693200000|2022-08-16 23:40:00|13431.2|13429.6|13425.7|13424.7|13431.3|13429.8|13425.4|13424.2|316
1660693500000|2022-08-16 23:45:00|13426.2|13424.5|13426.7|13424.9|13427.1|13425.7|13424.1|13423.1|405
1660693800000|2022-08-16 23:50:00|13426.6|13425|13429.3|13427.7|13430.3|13428.6|13426.6|13424.8|878
1660694100000|2022-08-16 23:55:00|13429.5|13427.8|13429|13428|13431.2|13429.8|13427.1|13425.8|809
1660694400000|2022-08-17 00:00:00|13429.1|13428.1|13439.8|13438.8|13441.1|13440.1|13428.9|13427.9|1068
1660694700000|2022-08-17 00:05:00|13439.9|13438.9|13439.9|13438.9|13443.2|13441.9|13438.6|13437.9|804
1660695000000|2022-08-17 00:10:00|13439.8|13439.1|13439.9|13438.9|13443.8|13442.9|13437.7|13436.8|931
1660695300000|2022-08-17 00:15:00|13439.8|13438.8|13436.1|13435.1|13444.1|13442.9|13436|13435|922
1660695600000|2022-08-17 00:20:00|13436.3|13435.3|13433.4|13432.4|13438.3|13437.2|13430.7|13429.6|883
1660695900000|2022-08-17 00:25:00|13433.6|13432.6|13435.7|13434.7|13438.3|13437.3|13432.4|13431.3|644
1660696200000|2022-08-17 00:30:00|13435.5|13434.5|13437.1|13436.4|13439.7|13438.9|13435.3|13434.4|928
1660696500000|2022-08-17 00:35:00|13437.2|13436.5|13428.3|13427.3|13439.4|13438.4|13427.1|13425.9|890
1660696800000|2022-08-17 00:40:00|13428.4|13427.4|13433.5|13432.5|13433.9|13433.2|13427|13426|756
1660697100000|2022-08-17 00:45:00|13433.3|13432.3|13429.2|13428.2|13435.7|13434.9|13427.8|13426.9|858
1660697400000|2022-08-17 00:50:00|13428.9|13427.9|13429.7|13428.7|13434.1|13433.1|13425.2|13424.2|1154
1660697700000|2022-08-17 00:55:00|13430|13429|13413.8|13412.8|13432.6|13431.4|13411.5|13410.8|1319
1660698000000|2022-08-17 01:00:00|13413.9|13412.9|13409|13408|13415.5|13414.5|13404.9|13403.5|1389
1660698300000|2022-08-17 01:05:00|13408.9|13407.9|13416|13414.4|13417.1|13416.1|13408.8|13407.8|878
1660698600000|2022-08-17 01:10:00|13415.8|13414.3|13413.3|13412.3|13419.3|13418.3|13413|13411.9|855
1660698900000|2022-08-17 01:15:00|13413.4|13412.4|13414|13413|13416.4|13415.4|13411|13410|839
1660699200000|2022-08-17 01:20:00|13413.9|13412.9|13411.4|13410.4|13418.3|13417.3|13408.3|13407.3|811
1660699500000|2022-08-17 01:25:00|13411.1|13410.1|13411.2|13410.2|13414.9|13413.9|13405.8|13404.8|781
1660699800000|2022-08-17 01:30:00|13411.3|13410.3|13420.6|13419.6|13422.1|13421.1|13408.7|13407.4|1141
1660700100000|2022-08-17 01:35:00|13420.7|13419.7|13420.1|13419.1|13421.5|13420.2|13417.1|13415.9|1152
1660700400000|2022-08-17 01:40:00|13420.2|13419.2|13417.1|13416|13420.9|13419.8|13412.8|13411.7|982
1660700700000|2022-08-17 01:45:00|13417.2|13416.1|13412.3|13411.3|13421.4|13420.4|13410.1|13409.1|1085
1660701000000|2022-08-17 01:50:00|13412.2|13411.2|13409.7|13408.7|13412.9|13411.9|13407.2|13406.3|861
1660701300000|2022-08-17 01:55:00|13409.6|13408.6|13403|13402|13410.1|13409.1|13400.9|13399.5|930
1660701600000|2022-08-17 02:00:00|13402.9|13401.9|13403.9|13402.9|13406.2|13405.2|13399.5|13398.3|1248
1660701900000|2022-08-17 02:05:00|13403.8|13402.8|13395.9|13394.9|13404.3|13403.3|13391.1|13390.1|1111
1660702200000|2022-08-17 02:10:00|13395.8|13394.8|13396.4|13395.4|13397.2|13396|13392.1|13390.8|805
1660702500000|2022-08-17 02:15:00|13396.3|13395.3|13401.3|13400.3|13402.4|13401.4|13396.1|13395.1|820
1660702800000|2022-08-17 02:20:00|13401.2|13400.2|13407.5|13406.8|13407.9|13407|13400.6|13399.9|780
1660703100000|2022-08-17 02:25:00|13407.7|13406.7|13408.1|13407.1|13408.4|13407.4|13404.8|13403.8|548
1660703400000|2022-08-17 02:30:00|13408|13407|13407.5|13406.8|13408|13407.3|13405.2|13404.4|616
1660703700000|2022-08-17 02:35:00|13407.6|13406.9|13409.3|13408.3|13410.2|13409.2|13407.6|13406.8|559
1660704000000|2022-08-17 02:40:00|13409.4|13408.4|13408.6|13407.9|13409.7|13408.6|13408.3|13407.4|313
1660704300000|2022-08-17 02:45:00|13408.5|13407.8|13413.1|13412.4|13414.3|13413.4|13407.4|13406.7|484
1660704600000|2022-08-17 02:50:00|13413|13412.3|13413|13412|13415.1|13414.3|13412.6|13411.7|463
1660704900000|2022-08-17 02:55:00|13412.9|13411.9|13415.7|13414.7|13415.9|13415|13412.6|13411.8|443
1660705200000|2022-08-17 03:00:00|13415.6|13414.6|13418|13417|13419.9|13418.9|13415.6|13414.6|561
1660705500000|2022-08-17 03:05:00|13418.1|13417.1|13416|13415|13419.8|13418.9|13415.5|13414.5|450
1660705800000|2022-08-17 03:10:00|13416.1|13415.1|13416.5|13415.8|13416.8|13415.9|13412.9|13411.9|463
1660706100000|2022-08-17 03:15:00|13416.7|13415.7|13419.6|13418.9|13420.1|13419.2|13415.4|13414.6|516
1660706400000|2022-08-17 03:20:00|13419.7|13419|13421.2|13420.2|13421.5|13420.6|13418.6|13417.7|600
1660706700000|2022-08-17 03:25:00|13421.3|13420.3|13419.8|13418.8|13421.8|13420.9|13419.2|13418.2|430
1660707000000|2022-08-17 03:30:00|13419.7|13418.7|13419.2|13418.2|13420.5|13419.5|13417.3|13416.3|523
1660707300000|2022-08-17 03:35:00|13419.1|13418.1|13416.5|13415.5|13419.5|13418.5|13415.5|13414.7|491
1660707600000|2022-08-17 03:40:00|13416.6|13415.6|13415.6|13414.6|13418.2|13417.2|13414.5|13413.5|434
1660707900000|2022-08-17 03:45:00|13415.7|13414.7|13415.5|13414.5|13418.3|13417.5|13414|13413.3|509
1660708200000|2022-08-17 03:50:00|13415.6|13414.6|13412.6|13411.6|13415.8|13415|13410.8|13409.9|385
1660708500000|2022-08-17 03:55:00|13412.7|13411.7|13414.5|13413.5|13414.5|13413.6|13411.5|13410.7|528
1660708800000|2022-08-17 04:00:00|13414.7|13413.7|13416.1|13415.1|13417.5|13416.5|13412.7|13411.7|386
1660709100000|2022-08-17 04:05:00|13416|13415|13417.3|13416.6|13418.4|13417.4|13415.7|13415|298
1660709400000|2022-08-17 04:10:00|13417.2|13416.3|13416.9|13416.2|13418.2|13417.2|13415.6|13414.6|328
1660709700000|2022-08-17 04:15:00|13417|13416.3|13417.3|13416.3|13418.9|13418.1|13416.2|13415.2|431
1660710000000|2022-08-17 04:20:00|13417.4|13416.4|13414.7|13413.7|13417.8|13416.9|13414.4|13413.4|330
1660710300000|2022-08-17 04:25:00|13414.6|13413.6|13414.6|13413.6|13416.3|13415.4|13414.2|13413.3|403
1660710600000|2022-08-17 04:30:00|13414.7|13413.7|13415.3|13414.3|13416|13415.3|13412.6|13411.9|433
1660710900000|2022-08-17 04:35:00|13415.2|13414.2|13415.1|13414.4|13416.4|13415.6|13414.1|13413.2|522
1660711200000|2022-08-17 04:40:00|13415.3|13414.3|13416.2|13415.2|13417.7|13416.8|13415|13414|519
1660711500000|2022-08-17 04:45:00|13416.3|13415.3|13415|13414|13416.3|13415.3|13411.9|13410.9|469
1660711800000|2022-08-17 04:50:00|13415.2|13414.2|13413.3|13412.3|13416.2|13415.3|13412.6|13411.7|527
1660712100000|2022-08-17 04:55:00|13413.4|13412.4|13415.7|13414.7|13417.6|13416.7|13411.7|13410.7|547
1660712400000|2022-08-17 05:00:00|13415.8|13414.8|13412.7|13411.7|13417.5|13416.7|13409.5|13408.8|614
1660712700000|2022-08-17 05:05:00|13412.5|13411.8|13411.8|13411.1|13413.5|13412.7|13410.3|13409.6|573
1660713000000|2022-08-17 05:10:00|13411.7|13411|13411.7|13410.7|13414.6|13413.9|13410.3|13409.3|488
1660713300000|2022-08-17 05:15:00|13411.8|13410.8|13412|13411|13414.1|13413.3|13411.6|13410.7|475
1660713600000|2022-08-17 05:20:00|13411.8|13411.1|13411.3|13410.3|13412.9|13412.1|13410|13409.1|599
1660713900000|2022-08-17 05:25:00|13411.4|13410.4|13411.1|13410.1|13412.4|13411.4|13409.2|13408.2|447
1660714200000|2022-08-17 05:30:00|13411.2|13410.2|13416|13415|13416.6|13415.9|13410|13408.9|432
1660714500000|2022-08-17 05:35:00|13415.9|13414.9|13421.7|13421|13421.9|13421|13415.3|13414.3|605
1660714800000|2022-08-17 05:40:00|13421.8|13420.8|13418.4|13417.4|13423.4|13422.4|13418.2|13417.3|548
1660715100000|2022-08-17 05:45:00|13418.2|13417.2|13417.7|13416.7|13419.2|13418.2|13415.5|13414.6|543
1660715400000|2022-08-17 05:50:00|13417.6|13416.6|13418.3|13417.3|13418.5|13417.5|13415.4|13414.6|450
1660715700000|2022-08-17 05:55:00|13418.2|13417.2|13417.2|13415.9|13420.2|13419.2|13415.2|13414.2|811
1660716000000|2022-08-17 06:00:00|13417.1|13416|13433.8|13432.8|13434.1|13433|13416.3|13415.2|1185
1660716300000|2022-08-17 06:05:00|13433.9|13432.9|13436.9|13435.9|13437.4|13436.2|13433.5|13432.5|950
1660716600000|2022-08-17 06:10:00|13437|13436|13437.8|13436.8|13439.5|13438.5|13434.3|13433.3|1094
1660716900000|2022-08-17 06:15:00|13437.9|13436.9|13448.5|13447.5|13449.4|13448.2|13437.8|13436.8|1297
1660717200000|2022-08-17 06:20:00|13448.6|13447.4|13449.3|13448.3|13453.8|13452.8|13448.2|13447.2|1204
1660717500000|2022-08-17 06:25:00|13449.6|13448.4|13450.3|13449.3|13452.8|13451.8|13446|13445|1003
1660717800000|2022-08-17 06:30:00|13450.2|13449.2|13452.4|13451.4|13459.1|13458.1|13448.8|13447.8|1479
1660718100000|2022-08-17 06:35:00|13452.8|13451.5|13456.4|13455.4|13457.2|13456.2|13447.8|13446.8|1125
1660718400000|2022-08-17 06:40:00|13456.3|13455.3|13448.9|13447.9|13457|13455.4|13447.1|13446.1|1298
1660718700000|2022-08-17 06:45:00|13448.8|13447.8|13448.4|13447.4|13452.4|13451.4|13445.6|13444.6|1252
1660719000000|2022-08-17 06:50:00|13448.5|13447.5|13442.4|13441.4|13450.5|13449.5|13441.5|13440.2|1135
1660719300000|2022-08-17 06:55:00|13442.2|13441.2|13442.3|13441.3|13444.2|13443.2|13440.5|13439.4|1269
1660719600000|2022-08-17 07:00:00|13442.4|13441.4|13446.2|13445|13450.4|13449.4|13440.8|13439.8|1413
1660719900000|2022-08-17 07:05:00|13446.1|13445.1|13447.1|13446.1|13449.1|13448.1|13443.3|13442.3|1293
1660720200000|2022-08-17 07:10:00|13447|13446|13453.7|13452.7|13457.2|13456.1|13446.6|13445.5|1228
1660720500000|2022-08-17 07:15:00|13453.6|13452.6|13464.9|13463.9|13468|13467|13451.4|13450.3|1403
1660720800000|2022-08-17 07:20:00|13465|13464|13474.9|13473.7|13481.3|13480.3|13464.9|13463.9|1898
1660721100000|2022-08-17 07:25:00|13475.3|13474|13474.6|13473.6|13483.2|13481.8|13472.2|13471.2|1922
1660721400000|2022-08-17 07:30:00|13474.4|13473.4|13480.5|13479.5|13483.1|13482.1|13472.7|13471.5|1604
1660721700000|2022-08-17 07:35:00|13480.6|13479.4|13482.2|13481.2|13484.6|13483.6|13474.9|13473.9|1686
1660722000000|2022-08-17 07:40:00|13482.3|13481.1|13483.1|13481.9|13486.3|13485.2|13475.8|13474.7|1662
1660722300000|2022-08-17 07:45:00|13483|13482|13479.5|13478.3|13484.1|13483.1|13477.6|13476.6|1747
1660722600000|2022-08-17 07:50:00|13479.4|13478.4|13480.5|13479.5|13483.6|13482.6|13477.6|13476.6|1635
1660722900000|2022-08-17 07:55:00|13480.6|13479.6|13480|13479|13482.9|13481.9|13478.3|13477.3|1256
1660723200000|2022-08-17 08:00:00|13479.8|13478.5|13487.8|13486.8|13490.2|13489|13479.8|13478.5|1338
1660723500000|2022-08-17 08:05:00|13487.7|13486.7|13484.9|13483.9|13491.8|13490.5|13483.6|13482.6|1314
1660723800000|2022-08-17 08:10:00|13485|13484|13483.2|13482.2|13486.7|13485.6|13481.4|13480.4|1166
1660724100000|2022-08-17 08:15:00|13483.1|13482.1|13479.8|13478.8|13485.2|13484|13478.5|13477.4|1374
1660724400000|2022-08-17 08:20:00|13479.9|13478.7|13473.9|13472.9|13480.8|13479.7|13473.2|13472.2|1366
1660724700000|2022-08-17 08:25:00|13473.8|13472.8|13478.5|13477.3|13479.7|13478.6|13473.6|13472.6|1432
1660725000000|2022-08-17 08:30:00|13478.4|13477.4|13476.1|13475.1|13482|13481|13473|13471.7|1309
1660725300000|2022-08-17 08:35:00|13475.9|13474.9|13477.6|13476.6|13480.2|13479.1|13474.7|13473.5|1163
1660725600000|2022-08-17 08:40:00|13477.3|13476.1|13477.8|13476.8|13480.1|13478.9|13475.6|13474.6|1261
1660725900000|2022-08-17 08:45:00|13478.1|13477.1|13479|13478|13482.5|13481.3|13476|13474.8|1223
1660726200000|2022-08-17 08:50:00|13478.9|13477.9|13481.2|13480.2|13486.8|13485.4|13478.3|13477.1|1108
1660726500000|2022-08-17 08:55:00|13481.5|13480.5|13481.8|13480.8|13484.4|13483.3|13479.8|13478.1|1037
1660726800000|2022-08-17 09:00:00|13481.9|13480.9|13481.6|13480.3|13483.5|13482.5|13478.2|13477.2|1053
1660727100000|2022-08-17 09:05:00|13481.5|13480.5|13476.3|13475.3|13483.1|13482.1|13475.6|13474.6|1145
1660727400000|2022-08-17 09:10:00|13476.4|13475.4|13471.1|13470.1|13477.8|13476.8|13469|13468|1063
1660727700000|2022-08-17 09:15:00|13471|13470|13469.6|13468.6|13472.7|13471.6|13467|13465.7|881
1660728000000|2022-08-17 09:20:00|13469.9|13468.9|13467.7|13466.7|13471.3|13470.2|13465.4|13464.2|1137
1660728300000|2022-08-17 09:25:00|13467.5|13466.5|13472.2|13471.2|13473.2|13472.2|13466.9|13465.6|932
1660728600000|2022-08-17 09:30:00|13472.1|13471.1|13477.5|13476.5|13477.9|13476.7|13471.8|13470.7|681
1660728900000|2022-08-17 09:35:00|13477.6|13476.6|13479.7|13478.7|13480.2|13479.2|13476.3|13475.3|659
1660729200000|2022-08-17 09:40:00|13479.6|13478.6|13480.7|13479.7|13481.2|13480.2|13476.5|13475.5|788
1660729500000|2022-08-17 09:45:00|13481|13480|13483|13482|13486.5|13485.5|13480|13479|976
1660729800000|2022-08-17 09:50:00|13482.7|13481.7|13482.9|13481.9|13485|13484|13480.7|13479.4|863
1660730100000|2022-08-17 09:55:00|13482.8|13481.8|13479.8|13478.8|13484.2|13483.1|13477.3|13476.3|916
1660730400000|2022-08-17 10:00:00|13479.9|13478.9|13483|13482|13485|13484|13476.7|13475.7|1173
1660730700000|2022-08-17 10:05:00|13482.9|13481.9|13487|13486|13488.4|13487.4|13480.1|13479|996
1660731000000|2022-08-17 10:10:00|13487.2|13486.2|13483.9|13482.9|13488.2|13487.2|13482.7|13481.7|906
1660731300000|2022-08-17 10:15:00|13484|13483|13480.3|13479.3|13485.8|13484.8|13479.2|13478.2|812
1660731600000|2022-08-17 10:20:00|13480.4|13479.2|13481.8|13480.8|13482.9|13481.9|13478.7|13477.5|966
1660731900000|2022-08-17 10:25:00|13482|13481|13485.3|13484.3|13485.5|13484.5|13481.5|13480.5|789
1660732200000|2022-08-17 10:30:00|13485.2|13484.2|13482|13481|13486.8|13485.8|13480.7|13479.5|860
1660732500000|2022-08-17 10:35:00|13482.1|13481.1|13485.1|13484.1|13487.3|13486.2|13481.2|13480|794
1660732800000|2022-08-17 10:40:00|13485|13484|13488.3|13487.3|13488.7|13487.5|13484.1|13483.1|921
1660733100000|2022-08-17 10:45:00|13488.4|13487.4|13490.2|13489.2|13492.2|13491.2|13485.6|13484.4|977
1660733400000|2022-08-17 10:50:00|13490.3|13489.3|13496.1|13495.1|13496.7|13495.7|13488.3|13487.3|665
1660733700000|2022-08-17 10:55:00|13496|13495|13496.5|13495.5|13498.6|13497.3|13494.9|13493.8|791
1660734000000|2022-08-17 11:00:00|13496.7|13495.7|13498.7|13497.7|13499.3|13498.3|13496.2|13495.5|686
1660734300000|2022-08-17 11:05:00|13498.6|13497.6|13497.6|13496.4|13498.7|13497.7|13494.9|13493.7|707
1660734600000|2022-08-17 11:10:00|13497.8|13496.5|13500.2|13499.2|13500.6|13499.6|13497.1|13496.1|673
1660734900000|2022-08-17 11:15:00|13500.5|13499.5|13509.8|13508.8|13512.3|13511.3|13500.1|13499.1|1047
1660735200000|2022-08-17 11:20:00|13509.6|13508.6|13510.8|13509.8|13514.4|13513.4|13506.5|13505.4|828
1660735500000|2022-08-17 11:25:00|13510.7|13509.7|13517.2|13516.2|13518.7|13517.7|13509.6|13508.6|1106
1660735800000|2022-08-17 11:30:00|13517.1|13516.1|13515.7|13514.7|13520.3|13519.1|13511.5|13510.5|1044
1660736100000|2022-08-17 11:35:00|13515.8|13514.8|13513.4|13512.1|13516.3|13515.3|13509.8|13508.8|973
1660736400000|2022-08-17 11:40:00|13513.5|13512.5|13516|13515|13516.2|13515.4|13510.8|13509.7|783
1660736700000|2022-08-17 11:45:00|13515.8|13514.8|13515.5|13514.5|13519.7|13518.7|13514.6|13513.4|1012
1660737000000|2022-08-17 11:50:00|13515.4|13514.4|13513.8|13512.8|13518|13517|13511|13509.9|1008
1660737300000|2022-08-17 11:55:00|13513.7|13512.7|13516.5|13515.5|13517.7|13516.7|13513.6|13512.6|997
1660737600000|2022-08-17 12:00:00|13516.4|13515.4|13509.8|13508.8|13516.6|13515.6|13508.8|13507.8|795
1660737900000|2022-08-17 12:05:00|13510.1|13509.1|13507.2|13506.2|13513.7|13512.7|13506.4|13505.4|793
1660738200000|2022-08-17 12:10:00|13507.4|13506.4|13514.1|13513.1|13516.5|13515.5|13503.1|13502.1|884
1660738500000|2022-08-17 12:15:00|13514.6|13513.6|13522.4|13521.4|13525.9|13524.9|13511.8|13510.8|955
1660738800000|2022-08-17 12:20:00|13522.6|13521.3|13524.4|13523.4|13526.2|13525.2|13520.2|13519.2|1111
1660739100000|2022-08-17 12:25:00|13524.3|13523.3|13517.2|13514.9|13524.5|13523.4|13512.9|13511.1|1560
1660739400000|2022-08-17 12:30:00|13516.6|13514.2|13538.6|13537.6|13540.2|13539.2|13511.2|13509.7|2073
1660739700000|2022-08-17 12:35:00|13538.4|13537.4|13525.6|13524.6|13538.7|13537.7|13522.9|13521.9|1732
1660740000000|2022-08-17 12:40:00|13525.5|13524.5|13522.6|13521.4|13525.8|13524.8|13516.7|13515.7|1521
1660740300000|2022-08-17 12:45:00|13522.7|13521.6|13529.8|13528.8|13534.1|13533.1|13519.2|13518.2|1601
1660740600000|2022-08-17 12:50:00|13529.7|13528.7|13522|13521|13529.7|13528.7|13519.6|13518.6|1443
1660740900000|2022-08-17 12:55:00|13522.1|13521.1|13511.2|13510.2|13522.2|13521.2|13505.9|13504.7|1609
1660741200000|2022-08-17 13:00:00|13511.5|13510.5|13506|13505|13514.8|13513.8|13503.1|13502.1|1532
1660741500000|2022-08-17 13:05:00|13506.2|13505.2|13498.8|13497.8|13511.2|13510.2|13494.7|13493.3|1217
1660741800000|2022-08-17 13:10:00|13498.6|13497.6|13513.4|13512.7|13514.4|13513.4|13497.5|13496.5|1047
1660742100000|2022-08-17 13:15:00|13513.7|13513|13515.4|13514.4|13517.5|13516.5|13510.7|13509.7|1058
1660742400000|2022-08-17 13:20:00|13515.3|13514.3|13508.3|13507.3|13515.7|13514.7|13506.5|13505.5|889
1660742700000|2022-08-17 13:25:00|13508.5|13507.5|13506.6|13505.6|13512.9|13511.9|13502.8|13501.8|902
1660743000000|2022-08-17 13:30:00|13506.5|13505.5|13520.8|13520.1|13521.7|13520.7|13506.5|13505.4|1155
1660743300000|2022-08-17 13:35:00|13520.7|13520|13524.1|13523.1|13527.9|13526.9|13520.7|13519.8|1128
1660743600000|2022-08-17 13:40:00|13524|13523|13518.3|13517.3|13527.2|13526.2|13514.4|13513.4|1037
1660743900000|2022-08-17 13:45:00|13518.2|13517.2|13514.4|13513.4|13522.3|13521.3|13512.6|13511.6|900
1660744200000|2022-08-17 13:50:00|13513.9|13512.9|13523.9|13522.9|13524.2|13523.2|13513.9|13512.9|885
1660744500000|2022-08-17 13:55:00|13523.8|13522.8|13530.3|13529.3|13531|13530.1|13523|13522.3|1002
1660744800000|2022-08-17 14:00:00|13530.4|13529.4|13523.4|13522.7|13532.3|13531.3|13523.4|13522.5|945
1660745100000|2022-08-17 14:05:00|13523.7|13522.6|13523|13522|13525.5|13524.5|13518.2|13517.4|1216
1660745400000|2022-08-17 14:10:00|13522.9|13521.9|13529|13528|13529.1|13528.2|13520.4|13519.4|915
1660745700000|2022-08-17 14:15:00|13529.1|13528.1|13531.4|13530.4|13531.4|13530.4|13525.4|13524.4|824
1660746000000|2022-08-17 14:20:00|13531|13530|13529.3|13528.3|13533.8|13532.9|13525.6|13524.6|827
1660746300000|2022-08-17 14:25:00|13529.2|13528.2|13533.1|13532.1|13535.5|13534.5|13529.2|13528.2|740
1660746600000|2022-08-17 14:30:00|13533.2|13532.2|13529.5|13528.5|13534.9|13534|13529.2|13528.2|1030
1660746900000|2022-08-17 14:35:00|13529.6|13528.6|13530.5|13529.5|13532.5|13531.4|13526.5|13525.5|839
1660747200000|2022-08-17 14:40:00|13530.6|13529.6|13535.9|13534.9|13537.8|13536.8|13530.1|13529.1|802
1660747500000|2022-08-17 14:45:00|13536.1|13535.1|13540.4|13539.4|13545.7|13544.7|13535.7|13534.7|944
1660747800000|2022-08-17 14:50:00|13540.3|13539.3|13541.4|13540.7|13544.8|13543.8|13538.7|13537.7|949
1660748100000|2022-08-17 14:55:00|13541.5|13540.8|13546.6|13545.9|13548.2|13547.5|13541.5|13540.8|1017
1660748400000|2022-08-17 15:00:00|13546.5|13545.8|13547|13546|13547.1|13546.3|13542|13541|946
1660748700000|2022-08-17 15:05:00|13546.9|13545.9|13547.5|13546.5|13549.3|13548.4|13545.9|13544.9|614
1660749000000|2022-08-17 15:10:00|13547.6|13546.9|13547.1|13546.1|13550.6|13549.7|13546.6|13545.7|507
1660749300000|2022-08-17 15:15:00|13547|13546|13538.6|13537.6|13547|13546|13537.3|13536.4|741
1660749600000|2022-08-17 15:20:00|13538.5|13537.5|13535.7|13534.7|13540.5|13539.6|13533.8|13532.8|785
1660749900000|2022-08-17 15:25:00|13535.8|13534.8|13536.3|13535.3|13538.5|13537.5|13533.4|13532.4|600
1660750200000|2022-08-17 15:30:00|13536.2|13535.2|13540.2|13539.2|13540.3|13539.4|13532|13531|604
1660750500000|2022-08-17 15:35:00|13540.1|13539.1|13544.9|13543.9|13545.1|13544.1|13540|13539|560
1660750800000|2022-08-17 15:40:00|13544.7|13543.7|13540.2|13539.2|13544.8|13543.8|13539.7|13538.7|689
1660751100000|2022-08-17 15:45:00|13540.1|13539.1|13539.5|13538.5|13541.4|13540.4|13537.2|13536.4|621
1660751400000|2022-08-17 15:50:00|13539.4|13538.4|13539.3|13538.3|13541.1|13540.2|13538.4|13537.4|419
1660751700000|2022-08-17 15:55:00|13539.2|13538.2|13543.2|13542.2|13543.4|13542.4|13537.3|13536.4|601
1660752000000|2022-08-17 16:00:00|13543|13542|13543.5|13542.5|13543.5|13542.5|13539.4|13538.6|476
1660752300000|2022-08-17 16:05:00|13543.9|13542.9|13544.7|13543.7|13547|13546.3|13543.2|13542.4|504
1660752600000|2022-08-17 16:10:00|13544.6|13543.9|13544.7|13543.7|13545.9|13545.1|13544|13543.1|429
1660752900000|2022-08-17 16:15:00|13544.8|13543.8|13545.8|13544.8|13545.9|13545.2|13544|13543|505
1660753200000|2022-08-17 16:20:00|13545.7|13544.7|13545.9|13544.9|13547.1|13546.3|13542.9|13541.9|594
1660753500000|2022-08-17 16:25:00|13545.8|13544.8|13546.5|13545.8|13547.5|13546.7|13545.5|13544.5|404
1660753800000|2022-08-17 16:30:00|13546.6|13545.9|13545.1|13544.1|13546.8|13546.1|13543.5|13542.6|417
1660754100000|2022-08-17 16:35:00|13545.2|13544.2|13539.4|13538.4|13545.8|13544.8|13539.1|13538.2|362
1660754400000|2022-08-17 16:40:00|13539.6|13538.6|13532.1|13531.1|13539.6|13538.6|13531.8|13530.8|542
1660754700000|2022-08-17 16:45:00|13532|13531|13536.8|13535.8|13536.8|13535.8|13531.8|13530.8|443
1660755000000|2022-08-17 16:50:00|13536.7|13535.7|13538.9|13537.9|13539.7|13538.7|13534.7|13533.7|624
1660755300000|2022-08-17 16:55:00|13538.8|13537.8|13541.2|13540.2|13541.5|13540.5|13538.7|13537.7|474
1660755600000|2022-08-17 17:00:00|13540.7|13540|13539.3|13538.3|13545.4|13544.4|13539|13538|732
1660755900000|2022-08-17 17:05:00|13539.4|13538.4|13541.6|13540.6|13543.4|13542.4|13536.3|13535.3|654
1660756200000|2022-08-17 17:10:00|13541.5|13540.5|13540.5|13539.5|13543.1|13542.3|13540.2|13539.3|484
1660756500000|2022-08-17 17:15:00|13540.4|13539.4|13543.8|13542.8|13544.4|13543.4|13540.3|13539.3|479
1660756800000|2022-08-17 17:20:00|13543.9|13542.9|13543.2|13542.2|13545.1|13544.4|13543.1|13542.1|512
1660757100000|2022-08-17 17:25:00|13542.8|13542.1|13543.9|13542.9|13544.9|13544|13540.4|13539.7|515
1660757400000|2022-08-17 17:30:00|13543.7|13543|13544.1|13543.1|13545.4|13544.7|13540|13539|352
1660757700000|2022-08-17 17:35:00|13544.2|13543.2|13544.9|13544.2|13545.7|13544.8|13543.4|13542.5|334
1660758000000|2022-08-17 17:40:00|13544.8|13544.1|13548.4|13547.4|13548.6|13547.5|13544.8|13544.1|352
1660758300000|2022-08-17 17:45:00|13548.3|13547.3|13546.5|13545.5|13548.6|13547.6|13545.6|13544.7|466
1660758600000|2022-08-17 17:50:00|13546.6|13545.6|13544.9|13544.2|13547.6|13546.4|13544.6|13543.7|382
1660758900000|2022-08-17 17:55:00|13545|13544.3|13543.7|13540.3|13545.6|13544.9|13540.8|13539.4|650
1660759200000|2022-08-17 18:00:00|13543.6|13540.4|13508.5|13507.5|13544|13541.2|13494|13492.4|2514
1660759500000|2022-08-17 18:05:00|13508.6|13506.9|13503|13501.3|13520.4|13518.5|13500.3|13499|2335
1660759800000|2022-08-17 18:10:00|13502.8|13501.2|13485.6|13484|13509.2|13508.2|13479.8|13478.6|2073
1660760100000|2022-08-17 18:15:00|13485.5|13483.9|13492|13490.4|13497.1|13496.1|13484|13482.7|1794
1660760400000|2022-08-17 18:20:00|13491.5|13490.5|13504.3|13502.7|13506.9|13505.9|13490.7|13489.5|1593
1660760700000|2022-08-17 18:25:00|13504.2|13502.6|13494.4|13493.4|13506.1|13504.9|13493.2|13492.2|889
1660761000000|2022-08-17 18:30:00|13494.3|13493.3|13493.9|13492.9|13496.9|13495.8|13489.4|13488.4|910
1660761300000|2022-08-17 18:35:00|13493.8|13492.8|13484.2|13483.5|13493.9|13492.9|13483.3|13482.3|842
1660761600000|2022-08-17 18:40:00|13484.4|13483.4|13490.9|13489.9|13491.3|13490.3|13484.4|13483.4|768
1660761900000|2022-08-17 18:45:00|13490.8|13489.8|13491.3|13490.3|13496.2|13495.2|13488.1|13487.1|761
1660762200000|2022-08-17 18:50:00|13491.6|13490.6|13499.2|13498.2|13501.4|13500.4|13491.1|13490.1|693
1660762500000|2022-08-17 18:55:00|13499.3|13498.3|13504.7|13503.7|13507.3|13506.3|13498.3|13497.3|866
1660762800000|2022-08-17 19:00:00|13504.9|13503.9|13502.1|13501.1|13507.9|13506.6|13501.4|13500.4|890
1660763100000|2022-08-17 19:05:00|13502.2|13501.2|13503.2|13502.2|13505|13504.1|13500.4|13499.4|540
1660763400000|2022-08-17 19:10:00|13503.3|13502.3|13498.9|13497.9|13504|13503|13498.2|13497|764
1660763700000|2022-08-17 19:15:00|13499|13498|13505.6|13504.9|13505.6|13504.9|13497.9|13496.9|619
1660764000000|2022-08-17 19:20:00|13505.8|13504.8|13503.8|13502.8|13507.5|13506.3|13503.5|13502.6|583
1660764300000|2022-08-17 19:25:00|13503.7|13503.1|13501.2|13500.2|13504.8|13503.9|13500.3|13499.3|598
1660764600000|2022-08-17 19:30:00|13501.3|13500.3|13498.2|13497.2|13503|13502.1|13497.6|13496.6|500
1660764900000|2022-08-17 19:35:00|13498.3|13497.3|13501.7|13500.7|13501.7|13500.7|13496.7|13495.7|442
1660765200000|2022-08-17 19:40:00|13501.6|13500.6|13499.3|13498.3|13501.6|13500.6|13495.9|13494.6|421
1660765500000|2022-08-17 19:45:00|13499.5|13498.8|13501.8|13500.8|13503.1|13502.1|13497.4|13496.4|420
1660765800000|2022-08-17 19:50:00|13501.5|13500.5|13503.8|13503.1|13504.7|13503.9|13500.2|13499.2|508
1660766100000|2022-08-17 19:55:00|13504.2|13503.2|13503|13502|13507.4|13506.4|13502.5|13501.6|546
1660766400000|2022-08-17 20:00:00|13502.9|13501.9|13502.6|13501.6|13503.3|13502.2|13501|13500|236
1660766700000|2022-08-17 20:05:00|13502.7|13501.7|13503.9|13502.9|13505.1|13504.2|13502.6|13501.6|287
1660767000000|2022-08-17 20:10:00|13503.8|13502.8|13502.7|13501.7|13504.2|13503.2|13502|13500.7|136
1660767300000|2022-08-17 20:15:00|13503|13501.5|13508.1|13507.1|13509.5|13508.5|13502|13501|370
1660767600000|2022-08-17 20:20:00|13507.8|13506.8|13509.5|13508.5|13509.7|13508.7|13505.5|13504.5|271
1660767900000|2022-08-17 20:25:00|13509.6|13508.6|13509.4|13508.4|13511.2|13510|13508.2|13507.5|263
1660768200000|2022-08-17 20:30:00|13509.5|13508.5|13509.2|13508.2|13510.7|13509.7|13508.5|13507.3|219
1660768500000|2022-08-17 20:35:00|13509.3|13508.3|13507.8|13506.8|13510.9|13509.6|13507.5|13506.4|280
1660768800000|2022-08-17 20:40:00|13507.9|13506.9|13510.5|13509.5|13511|13509.6|13506.6|13505.1|266
1660769100000|2022-08-17 20:45:00|13510.9|13509.3|13509.6|13507.5|13511.1|13509.4|13508.6|13507.1|344
1660769400000|2022-08-17 20:50:00|13509.4|13507.6|13509.5|13507.7|13510|13508.2|13507.9|13506.5|392
1660769700000|2022-08-17 20:55:00|13509.6|13507.6|13508.6|13502.6|13511.7|13507.7|13507.1|13501.1|584
1660770000000|2022-08-17 21:00:00|13507.8|13501.8|13509.4|13503.4|13514.3|13508.3|13503.6|13497.6|80
1660770300000|2022-08-17 21:05:00|13508.8|13502.8|13509.3|13504.8|13510.9|13505.2|13508.1|13502.1|565
1660770600000|2022-08-17 21:10:00|13509.2|13505|13509.1|13505|13510.9|13505.6|13508.4|13503.8|476
1660770900000|2022-08-17 21:15:00|13508.8|13504.6|13508.3|13505.7|13510.3|13505.8|13508.2|13504.5|732
1660771200000|2022-08-17 21:20:00|13508.2|13505.8|13515.4|13509.4|13517.8|13511.8|13508.2|13504.7|510
1660771500000|2022-08-17 21:25:00|13515.2|13509.2|13513.6|13507.7|13517.5|13511.5|13512|13506|302
1660771800000|2022-08-17 21:30:00|13513.4|13507.4|13513.5|13509.4|13514.9|13509.5|13512.5|13506.7|205
1660772100000|2022-08-17 21:35:00|13513.1|13509.3|13513.8|13509.4|13514.4|13510.1|13512.4|13508.2|165
1660772400000|2022-08-17 21:40:00|13513.9|13509.7|13513.9|13509.3|13515.2|13510.7|13512.3|13509|141
1660772700000|2022-08-17 21:45:00|13513.8|13509.4|13513.2|13509.5|13515.1|13509.6|13512.1|13509|155
1660773000000|2022-08-17 21:50:00|13513.1|13509.4|13513.1|13509.5|13513.9|13509.5|13512.1|13508.9|122
1660773300000|2022-08-17 21:55:00|13512.8|13509.4|13513.4|13508.5|13514|13509.6|13512.2|13507.3|148
1660773600000|2022-08-17 22:00:00|13513.3|13508.7|13514.4|13510.1|13517.5|13513.3|13511.5|13506.1|811
1660773900000|2022-08-17 22:05:00|13514.6|13510.2|13508.3|13506.6|13514.7|13511.1|13507.6|13506.2|400
1660774200000|2022-08-17 22:10:00|13508.6|13506.4|13518|13515.7|13518.1|13516|13507|13505.6|730
1660774500000|2022-08-17 22:15:00|13517.8|13516|13516.1|13514.4|13519.5|13517.8|13515.3|13513.7|687
1660774800000|2022-08-17 22:20:00|13516.3|13514.3|13513|13512|13517.4|13515.4|13512.8|13511.1|706
1660775100000|2022-08-17 22:25:00|13513.2|13511.7|13513.1|13510.9|13513.6|13512.1|13510.5|13508.5|591
1660775400000|2022-08-17 22:30:00|13513|13510.8|13507.6|13506.6|13513.3|13511.1|13507.6|13506|858
1660775700000|2022-08-17 22:35:00|13507.8|13506.3|13509.7|13508.2|13511.6|13509.9|13506.8|13505.5|372
1660776000000|2022-08-17 22:40:00|13509.5|13508.5|13511.7|13509.6|13512.9|13511|13506.7|13505.3|825
1660776300000|2022-08-17 22:45:00|13511.6|13509.8|13507.9|13505.5|13511.6|13509.8|13507.2|13505.1|683
1660776600000|2022-08-17 22:50:00|13507.8|13505.4|13509.7|13508|13510.3|13508.6|13506.9|13505.3|509
1660776900000|2022-08-17 22:55:00|13509.6|13508.1|13508|13507|13509.8|13508.6|13508|13506.1|429
1660777200000|2022-08-17 23:00:00|13508.4|13506.2|13511.8|13510.8|13514.5|13513.3|13508.2|13506.2|723
1660777500000|2022-08-17 23:05:00|13512.1|13510.6|13513.1|13512.1|13513.5|13512.2|13509|13507.5|741
1660777800000|2022-08-17 23:10:00|13513|13512|13515.5|13514.5|13516.2|13514.8|13510.8|13509.6|842
1660778100000|2022-08-17 23:15:00|13515.8|13514.2|13513.2|13512.2|13516.9|13515.9|13513.1|13512.1|421
1660778400000|2022-08-17 23:20:00|13513.5|13512.5|13511.8|13510.1|13517.5|13516.5|13511.2|13510|519
1660778700000|2022-08-17 23:25:00|13511.5|13510.2|13512|13511|13512.9|13511.6|13511|13509.8|379
1660779000000|2022-08-17 23:30:00|13512.1|13511.1|13509.7|13508.7|13512.2|13511.2|13508|13507|296
1660779300000|2022-08-17 23:35:00|13509.6|13508.6|13507.1|13506.1|13511.2|13510.2|13506.8|13505.3|360
1660779600000|2022-08-17 23:40:00|13506.7|13505.7|13504.6|13503|13507.2|13505.9|13500.7|13499.4|478
1660779900000|2022-08-17 23:45:00|13504.3|13503.3|13497.8|13496.8|13504.6|13503.3|13496.9|13495.6|1022
1660780200000|2022-08-17 23:50:00|13498|13497|13499.8|13498.2|13500.2|13499|13497|13495.8|408
1660780500000|2022-08-17 23:55:00|13499.7|13498|13496.2|13495.2|13499.9|13498.7|13494.3|13493.1|792
1660780800000|2022-08-18 00:00:00|13496.3|13495.3|13492.2|13490.7|13503.7|13502.3|13490.3|13489.2|1174
1660781100000|2022-08-18 00:05:00|13492.3|13490.6|13491.6|13490.6|13495.2|13494.2|13488.9|13487.9|884
1660781400000|2022-08-18 00:10:00|13491.3|13490.3|13491.4|13490.4|13499.4|13498.4|13490.9|13489.9|786
1660781700000|2022-08-18 00:15:00|13491.5|13490.5|13488.8|13487.8|13493.1|13492.1|13487.6|13486.6|751
1660782000000|2022-08-18 00:20:00|13488.9|13487.9|13489.2|13488.2|13492.1|13491.1|13486.2|13485.2|658
1660782300000|2022-08-18 00:25:00|13489.3|13488.3|13485.5|13484.5|13489.3|13488.3|13482.3|13481|663
1660782600000|2022-08-18 00:30:00|13485.4|13484.4|13475.7|13474.7|13486.3|13485.3|13474.7|13473.7|722
1660782900000|2022-08-18 00:35:00|13475.6|13474.6|13481.1|13480.1|13483|13482|13475.6|13474.6|749
1660783200000|2022-08-18 00:40:00|13481.2|13480.2|13480.9|13479.9|13481.6|13480.6|13473.8|13472.8|991
1660783500000|2022-08-18 00:45:00|13481|13480|13484.8|13483.8|13485.3|13484.3|13479.4|13478.4|622
1660783800000|2022-08-18 00:50:00|13484.9|13483.9|13485.7|13484.7|13486.9|13485.9|13480.5|13479.5|928
1660784100000|2022-08-18 00:55:00|13485.5|13484.5|13481.8|13480.8|13491.3|13489.5|13480.7|13479.8|1140
1660784400000|2022-08-18 01:00:00|13481.4|13480.4|13492.4|13491.4|13493.2|13492.2|13480.2|13479.2|725
1660784700000|2022-08-18 01:05:00|13492.3|13491.3|13489.6|13488.6|13497.8|13496.8|13489.4|13488.4|806
1660785000000|2022-08-18 01:10:00|13489.7|13488.7|13484.8|13483.8|13490.1|13489.1|13482.7|13481.5|713
1660785300000|2022-08-18 01:15:00|13484.7|13483.7|13482.5|13481.5|13484.8|13483.8|13476.9|13475.9|831
1660785600000|2022-08-18 01:20:00|13482.4|13481.4|13484.1|13483.1|13484.2|13483.2|13479.6|13478.6|664
1660785900000|2022-08-18 01:25:00|13484.2|13483.2|13479.6|13478.6|13485.7|13484.7|13477.2|13475.9|664
1660786200000|2022-08-18 01:30:00|13479.5|13478.5|13487|13485.7|13492.1|13490.9|13479|13478|1417
1660786500000|2022-08-18 01:35:00|13486.8|13485.5|13487|13486|13488.1|13487.1|13483.4|13482.3|1149
1660786800000|2022-08-18 01:40:00|13487.1|13486.1|13494.1|13493.1|13495|13494|13484.3|13483.1|702
1660787100000|2022-08-18 01:45:00|13493.8|13492.8|13485.4|13484.4|13494.5|13493.5|13484.7|13483.4|763
1660787400000|2022-08-18 01:50:00|13485.8|13484.8|13483.3|13482.3|13486.5|13485.5|13482.4|13481.4|753
1660787700000|2022-08-18 01:55:00|13483.4|13482.4|13485.1|13484.1|13485.6|13484.6|13482.5|13481.5|719
1660788000000|2022-08-18 02:00:00|13485|13484|13485.3|13484.3|13487.7|13486.7|13484.3|13483.3|495
1660788300000|2022-08-18 02:05:00|13485.4|13484.4|13491.6|13490.6|13492.2|13491.2|13485.3|13484.3|800
1660788600000|2022-08-18 02:10:00|13491.5|13490.5|13497.3|13496.3|13498.6|13497.2|13490.1|13489.1|595
1660788900000|2022-08-18 02:15:00|13497.4|13496.4|13492.2|13491.2|13497.8|13496.8|13491.7|13490.6|620
1660789200000|2022-08-18 02:20:00|13492.1|13491.1|13493.6|13492.6|13495|13494|13491.1|13490.1|479
1660789500000|2022-08-18 02:25:00|13493.9|13492.3|13494.9|13493.9|13497.2|13496.2|13493.1|13492.1|502
1660789800000|2022-08-18 02:30:00|13495|13494|13493.1|13492.1|13496.4|13495.4|13492.5|13491.5|485
1660790100000|2022-08-18 02:35:00|13493.2|13492.2|13494.2|13493.2|13495.3|13494.3|13492.7|13491.8|370
1660790400000|2022-08-18 02:40:00|13494.3|13493.3|13486.9|13485.9|13494.5|13493.5|13486|13485|481
1660790700000|2022-08-18 02:45:00|13487|13486|13489.2|13488.2|13490.1|13489.3|13484.8|13483.9|399
1660791000000|2022-08-18 02:50:00|13489.1|13488.1|13488.3|13487.3|13490.5|13489.7|13487.2|13486.2|480
1660791300000|2022-08-18 02:55:00|13488.2|13487.2|13487.8|13486.8|13490.2|13489.3|13487.4|13485.8|404
1660791600000|2022-08-18 03:00:00|13487.7|13486.7|13489.9|13488.9|13490.4|13489.4|13487.3|13486.2|482
1660791900000|2022-08-18 03:05:00|13490|13489|13489.6|13488.6|13491.7|13490.7|13489.3|13488.3|289
1660792200000|2022-08-18 03:10:00|13489.7|13488.7|13489.6|13488.6|13490.1|13489.1|13487.9|13487.1|326
1660792500000|2022-08-18 03:15:00|13489.4|13488.4|13485.1|13484.4|13489.6|13488.6|13484.3|13483.3|427
1660792800000|2022-08-18 03:20:00|13484.8|13484.1|13488|13487|13488|13487|13484.4|13483.5|383
1660793100000|2022-08-18 03:25:00|13487.9|13486.9|13487.8|13486.8|13488.5|13487.3|13487.3|13486.3|206
1660793400000|2022-08-18 03:30:00|13487.9|13486.9|13488.3|13487.3|13489.9|13489.1|13486.2|13485.2|305
1660793700000|2022-08-18 03:35:00|13488.4|13487.4|13490.3|13489.3|13491|13490|13487.1|13486.1|406
1660794000000|2022-08-18 03:40:00|13490.6|13489.6|13497.8|13496.8|13498.1|13497.1|13489.6|13488.8|781
1660794300000|2022-08-18 03:45:00|13497.9|13496.9|13502.7|13502|13504.9|13503.9|13497.7|13496.3|626
1660794600000|2022-08-18 03:50:00|13502.9|13501.9|13503.6|13502.6|13507|13506|13500.8|13499.8|499
1660794900000|2022-08-18 03:55:00|13503.7|13502.7|13507.5|13506.8|13509.3|13508.4|13503.6|13502.6|801
1660795200000|2022-08-18 04:00:00|13507.7|13507|13504.7|13503.7|13508.3|13507.3|13504.4|13503.4|497
1660795500000|2022-08-18 04:05:00|13504.8|13503.8|13506.1|13505.1|13507|13506|13504.4|13503.3|434
1660795800000|2022-08-18 04:10:00|13505.6|13504.6|13504.8|13503.8|13505.9|13504.9|13503.7|13502.7|373
1660796100000|2022-08-18 04:15:00|13504.7|13503.7|13506.7|13505.7|13507|13506.3|13503.2|13502.2|458
1660796400000|2022-08-18 04:20:00|13506.6|13505.6|13506.2|13505.2|13507.2|13506.3|13505.1|13504.1|322
1660796700000|2022-08-18 04:25:00|13506.3|13505.3|13508.2|13507.2|13509.1|13508.1|13506.2|13505.2|467
1660797000000|2022-08-18 04:30:00|13508.1|13507.1|13513.3|13512.3|13515.5|13514.5|13507.5|13506.5|503
1660797300000|2022-08-18 04:35:00|13513.4|13512.4|13512|13511|13514.2|13513.2|13511.1|13510.1|446
1660797600000|2022-08-18 04:40:00|13511.9|13510.9|13510.3|13509.3|13512.2|13511.2|13509|13508|460
1660797900000|2022-08-18 04:45:00|13510.2|13509.2|13507.3|13506.3|13510.2|13509.2|13506.4|13505.4|548
1660798200000|2022-08-18 04:50:00|13507.2|13506.2|13508.3|13507.3|13508.8|13507.8|13506.1|13504.9|457
1660798500000|2022-08-18 04:55:00|13508.1|13507.4|13507.6|13506.9|13509.2|13508.2|13506|13505|487
1660798800000|2022-08-18 05:00:00|13507.5|13506.8|13509.2|13508.2|13509.6|13508.6|13505.6|13504.8|401
1660799100000|2022-08-18 05:05:00|13509.1|13508.1|13509.1|13508.1|13509.4|13508.5|13507|13506|433
1660799400000|2022-08-18 05:10:00|13509.2|13508.2|13511.8|13510.8|13513.7|13512.7|13508.4|13507.4|444
1660799700000|2022-08-18 05:15:00|13511.9|13510.9|13511.6|13510.6|13512.9|13511.9|13509.1|13508.3|457
1660800000000|2022-08-18 05:20:00|13511.5|13510.5|13509|13508|13513|13512|13508.6|13507.8|366
1660800300000|2022-08-18 05:25:00|13508.9|13507.9|13502.1|13501.1|13509.6|13508.6|13500.8|13499.7|525
1660800600000|2022-08-18 05:30:00|13502.2|13501.2|13500.4|13499.4|13504.6|13503.6|13499.7|13498.7|601
1660800900000|2022-08-18 05:35:00|13500.2|13499.5|13504.7|13503.7|13505.1|13504.1|13499.7|13498.7|450
1660801200000|2022-08-18 05:40:00|13504.8|13503.8|13501.2|13500.2|13505.2|13504.4|13500.9|13499.8|486
1660801500000|2022-08-18 05:45:00|13501.3|13500.3|13504.8|13503.8|13505.2|13504.2|13499.5|13498.5|585
1660801800000|2022-08-18 05:50:00|13504.9|13503.9|13509.1|13508.1|13509.3|13508.3|13503.8|13502.8|748
1660802100000|2022-08-18 05:55:00|13509|13508|13521.9|13520.9|13526.1|13524.5|13509|13508|839
1660802400000|2022-08-18 06:00:00|13522.3|13521.3|13530.1|13528.6|13531.9|13530.9|13516.9|13515.9|1042
1660802700000|2022-08-18 06:05:00|13529.9|13528.5|13529.8|13528.8|13533.5|13532.5|13526.4|13525.4|929
1660803000000|2022-08-18 06:10:00|13529.7|13528.7|13528.4|13527.4|13531.1|13530.1|13527.2|13526.2|697
1660803300000|2022-08-18 06:15:00|13528.3|13527.3|13528.2|13527.2|13537.5|13536.5|13527.6|13526.6|941
1660803600000|2022-08-18 06:20:00|13528.1|13527.1|13524.9|13523.9|13528.8|13527.8|13522.3|13521.3|843
1660803900000|2022-08-18 06:25:00|13525.4|13524.4|13523.2|13522.2|13526.7|13525.7|13520|13519|628
1660804200000|2022-08-18 06:30:00|13523.3|13522.3|13527.4|13526.4|13527.4|13526.4|13523.3|13522.3|776
1660804500000|2022-08-18 06:35:00|13527.3|13526.3|13530.4|13529.4|13532.2|13531|13527.1|13526.1|801
1660804800000|2022-08-18 06:40:00|13530.5|13529.5|13530.1|13529.1|13534.6|13533.6|13530.1|13529.1|727
1660805100000|2022-08-18 06:45:00|13530.2|13529.2|13536.9|13535.9|13539.4|13538.4|13527.4|13526.4|893
1660805400000|2022-08-18 06:50:00|13537|13536|13531.7|13530.7|13540.4|13539.4|13530.3|13529.3|1064
1660805700000|2022-08-18 06:55:00|13531.8|13530.8|13541.4|13540.4|13543.7|13542.7|13531.7|13530.7|1062
1660806000000|2022-08-18 07:00:00|13541.6|13540.6|13531.7|13530.7|13541.9|13540.9|13527.2|13525.9|1182
1660806300000|2022-08-18 07:05:00|13531.8|13530.8|13523|13522|13534|13533|13519.3|13518.3|1166
1660806600000|2022-08-18 07:10:00|13523.1|13522.1|13529.3|13528.3|13529.4|13528.4|13522.6|13521.4|1040
1660806900000|2022-08-18 07:15:00|13529.4|13528.4|13524.1|13523.1|13530.7|13529.7|13524.1|13523.1|971
1660807200000|2022-08-18 07:20:00|13524|13523|13518.9|13517.9|13524.2|13523.2|13515.3|13514.3|1274
1660807500000|2022-08-18 07:25:00|13519|13518|13519.4|13518.4|13522.1|13520.9|13518.1|13517|954
1660807800000|2022-08-18 07:30:00|13519.5|13518.5|13527.9|13526.9|13529.9|13528.9|13518.7|13517.7|1058
1660808100000|2022-08-18 07:35:00|13528|13527|13534.5|13533.5|13536.6|13535.6|13527.3|13526.3|911
1660808400000|2022-08-18 07:40:00|13534.4|13533.4|13530.3|13529.3|13535.9|13534.9|13529.8|13528.8|831
1660808700000|2022-08-18 07:45:00|13530.6|13529.6|13533.9|13532.9|13535.8|13534.8|13527.6|13526.8|854
1660809000000|2022-08-18 07:50:00|13534.5|13533.5|13529.5|13528.5|13536.2|13535.2|13529.5|13528.5|695
1660809300000|2022-08-18 07:55:00|13529.6|13528.6|13530.5|13529.5|13534.6|13533.6|13527.5|13526.5|755
1660809600000|2022-08-18 08:00:00|13530.4|13529.4|13528.4|13527.4|13530.5|13529.5|13523.6|13522.6|937
1660809900000|2022-08-18 08:05:00|13528.2|13527.5|13523.2|13522.2|13533.2|13532.2|13520.9|13519.7|984
1660810200000|2022-08-18 08:10:00|13523.1|13522.1|13522|13521|13523.2|13522.2|13519.8|13518.5|743
1660810500000|2022-08-18 08:15:00|13521.9|13520.9|13518.9|13517.9|13524.6|13523.6|13514.8|13513.8|793
1660810800000|2022-08-18 08:20:00|13519|13518|13524.3|13523.3|13525.4|13524.4|13517.3|13516.3|688
1660811100000|2022-08-18 08:25:00|13524|13523|13524.9|13523.9|13525.6|13524.6|13521.9|13520.9|719
1660811400000|2022-08-18 08:30:00|13524.8|13523.8|13526.3|13525.3|13529.1|13528.1|13524.1|13523.1|641
1660811700000|2022-08-18 08:35:00|13526.4|13525.4|13527.2|13526.2|13529.3|13528.3|13524.2|13523.2|690
1660812000000|2022-08-18 08:40:00|13527.3|13526.3|13525.8|13524.8|13529.4|13528.6|13525.6|13524.6|729
1660812300000|2022-08-18 08:45:00|13525.9|13524.9|13522|13521|13527.7|13526.5|13520.8|13519.8|1005
1660812600000|2022-08-18 08:50:00|13521.9|13520.9|13521.1|13520.1|13525.5|13524.5|13521|13520|705
1660812900000|2022-08-18 08:55:00|13520.7|13519.7|13521.3|13520.3|13523.8|13522.8|13519.9|13518.9|596
1660813200000|2022-08-18 09:00:00|13521.2|13520.6|13517.6|13516.6|13522.1|13521.2|13515.5|13514.5|633
1660813500000|2022-08-18 09:05:00|13517.5|13516.5|13523.7|13522.7|13523.9|13523.1|13517.3|13516.3|729
1660813800000|2022-08-18 09:10:00|13523.8|13522.8|13527.8|13526.8|13529.9|13528.9|13523.7|13522.7|666
1660814100000|2022-08-18 09:15:00|13527.7|13526.7|13534.6|13533.6|13534.8|13533.8|13526.8|13525.9|588
1660814400000|2022-08-18 09:20:00|13534.7|13533.7|13531.9|13530.9|13535.5|13534.5|13530.8|13529.9|727
1660814700000|2022-08-18 09:25:00|13531.7|13530.7|13530|13529|13533|13532|13528.8|13527.8|586
1660815000000|2022-08-18 09:30:00|13530.1|13529.1|13525.2|13524.2|13530.5|13529.5|13524.5|13523.5|601
1660815300000|2022-08-18 09:35:00|13525.1|13524.1|13532.8|13531.8|13533.6|13532.6|13524.4|13523.5|558
1660815600000|2022-08-18 09:40:00|13532.7|13531.7|13527.3|13526.3|13533.6|13532.9|13527.1|13526.1|678
1660815900000|2022-08-18 09:45:00|13527.4|13526.4|13529.3|13528.3|13530.5|13529.8|13527.1|13526.1|750
1660816200000|2022-08-18 09:50:00|13529.2|13528.2|13523.9|13523.2|13529.4|13528.4|13523.6|13522.6|599
1660816500000|2022-08-18 09:55:00|13523.8|13523.1|13520.2|13519.2|13523.8|13523.1|13517.5|13516.5|835
1660816800000|2022-08-18 10:00:00|13520.3|13519.3|13522.1|13521.1|13523|13522|13519.7|13518.8|737
1660817100000|2022-08-18 10:05:00|13522|13521|13513.6|13512.6|13524.5|13523.6|13510.5|13509.2|870
1660817400000|2022-08-18 10:10:00|13513.7|13512.7|13517.7|13516.7|13520.1|13519.1|13513.6|13512.6|710
1660817700000|2022-08-18 10:15:00|13517.6|13516.6|13519.9|13518.9|13521.5|13520.5|13515.7|13514.7|682
1660818000000|2022-08-18 10:20:00|13520|13519|13517.7|13516.7|13521.1|13520.1|13514.4|13513.4|799
1660818300000|2022-08-18 10:25:00|13517.8|13516.8|13519.2|13518.2|13519.3|13518.3|13514.1|13513.1|649
1660818600000|2022-08-18 10:30:00|13519|13518|13521.3|13520.3|13523|13522|13519|13518|566
1660818900000|2022-08-18 10:35:00|13520.5|13519.8|13522.4|13521.4|13522.7|13521.8|13518.1|13517.1|569
1660819200000|2022-08-18 10:40:00|13522.5|13521.5|13522.7|13521.7|13525.7|13524.7|13521.3|13520.5|508
1660819500000|2022-08-18 10:45:00|13522.6|13521.6|13524.7|13523.7|13524.9|13523.9|13521.8|13521|690
1660819800000|2022-08-18 10:50:00|13524.6|13523.6|13523.1|13522.1|13525.8|13524.8|13523|13522|547
1660820100000|2022-08-18 10:55:00|13523.2|13522.2|13522.1|13521.1|13525.2|13524.2|13521.9|13521|641
1660820400000|2022-08-18 11:00:00|13522.2|13521.2|13517.3|13516.3|13523.6|13522.6|13515.8|13515.1|585
1660820700000|2022-08-18 11:05:00|13517.2|13516.2|13517.4|13516.4|13518.1|13517.1|13514.9|13513.9|603
1660821000000|2022-08-18 11:10:00|13517.3|13516.3|13509.5|13508.5|13520.5|13519.8|13506.8|13505.8|790
1660821300000|2022-08-18 11:15:00|13509.4|13508.4|13497.9|13496.9|13509.5|13508.5|13496.6|13495.6|972
1660821600000|2022-08-18 11:20:00|13497.8|13496.8|13504.8|13503.8|13505.7|13504.7|13496.6|13495.6|635
1660821900000|2022-08-18 11:25:00|13504.9|13503.9|13496.3|13495.3|13505.8|13504.8|13496.3|13495.3|652
1660822200000|2022-08-18 11:30:00|13496.4|13495.4|13493|13492.3|13498|13497.3|13490.5|13489.8|1020
1660822500000|2022-08-18 11:35:00|13492.9|13492.2|13488.1|13487.1|13495.9|13494.9|13485.4|13484.5|787
1660822800000|2022-08-18 11:40:00|13488.2|13487.2|13486.7|13485.7|13494|13493|13485.9|13484.8|783
1660823100000|2022-08-18 11:45:00|13486.8|13485.8|13489.4|13488.4|13493.8|13492.8|13483.8|13483.1|818
1660823400000|2022-08-18 11:50:00|13489.5|13488.5|13486.3|13485.3|13493.7|13492.7|13483.5|13482.5|853
1660823700000|2022-08-18 11:55:00|13486.4|13485.4|13481.2|13480.2|13489.9|13488.9|13478.2|13477.2|825
1660824000000|2022-08-18 12:00:00|13481.3|13480.3|13466|13465|13481.4|13480.4|13466|13465|1089
1660824300000|2022-08-18 12:05:00|13465.9|13464.9|13472.5|13471.5|13474.1|13473.4|13465.2|13464.5|1045
1660824600000|2022-08-18 12:10:00|13472.2|13471.2|13477.6|13476.6|13480.6|13479.6|13468.5|13467.5|984
1660824900000|2022-08-18 12:15:00|13477.5|13476.5|13482.2|13481.2|13482.3|13481.6|13474.9|13473.9|755
1660825200000|2022-08-18 12:20:00|13482.1|13481.1|13470.3|13469.3|13483.7|13482.7|13469.8|13468.8|1108
1660825500000|2022-08-18 12:25:00|13470.4|13469.4|13474.2|13471.5|13474.3|13473.3|13469|13468|1003
1660825800000|2022-08-18 12:30:00|13474.6|13471.3|13497.5|13496.5|13514.1|13512.6|13473.4|13471.2|2161
1660826100000|2022-08-18 12:35:00|13497.4|13496.4|13504.6|13503.6|13504.9|13503.9|13491.5|13490.5|1410
1660826400000|2022-08-18 12:40:00|13504.7|13503.7|13509.1|13508.1|13515.3|13514.3|13500|13499|1408
1660826700000|2022-08-18 12:45:00|13509.2|13508.2|13508.4|13507.7|13514.6|13513.6|13504.1|13503.3|1120
1660827000000|2022-08-18 12:50:00|13508.5|13507.5|13500.1|13499.1|13508.5|13507.5|13496.5|13495.5|996
1660827300000|2022-08-18 12:55:00|13499.7|13498.7|13493.7|13492.7|13500.3|13499.4|13491.8|13490.8|1028
1660827600000|2022-08-18 13:00:00|13494.2|13493.2|13494.4|13493.4|13497.6|13496.6|13487.3|13486.3|1011
1660827900000|2022-08-18 13:05:00|13494.5|13493.5|13499.7|13498.7|13500.3|13499.3|13486.9|13485.9|1068
1660828200000|2022-08-18 13:10:00|13499.6|13498.6|13492.4|13491.4|13500.5|13499.7|13485.5|13484.3|972
1660828500000|2022-08-18 13:15:00|13492.3|13491.3|13500.5|13499.5|13502.9|13501.9|13490.2|13489.2|1070
1660828800000|2022-08-18 13:20:00|13500.4|13499.4|13500.5|13499.5|13502|13501|13493.7|13492.7|971
1660829100000|2022-08-18 13:25:00|13500.3|13499.3|13499.7|13498.7|13501.4|13500.4|13496.5|13495.5|937
1660829400000|2022-08-18 13:30:00|13499.3|13498.3|13492.5|13491.5|13501.4|13500.7|13486.3|13485.3|1299
1660829700000|2022-08-18 13:35:00|13492.6|13491.6|13491|13490|13495.8|13494.9|13485.5|13484.5|1129
1660830000000|2022-08-18 13:40:00|13490.7|13489.7|13496.5|13495.5|13498.3|13497.3|13487.5|13486.5|1199
1660830300000|2022-08-18 13:45:00|13496.6|13495.6|13500.2|13499.2|13506.7|13505.5|13496.4|13495.4|1134
1660830600000|2022-08-18 13:50:00|13500.3|13499.3|13497.8|13496.8|13505.1|13504.1|13497.7|13496.7|989
1660830900000|2022-08-18 13:55:00|13497.7|13496.7|13501.5|13499.6|13503.6|13502.6|13496.4|13495.4|1035
1660831200000|2022-08-18 14:00:00|13501.7|13499.4|13507.7|13506.7|13512|13511.1|13498.6|13497.6|1607
1660831500000|2022-08-18 14:05:00|13507.6|13506.6|13518.2|13517.2|13521.4|13520.5|13505.1|13504.1|1285
1660831800000|2022-08-18 14:10:00|13518.3|13517.3|13511.1|13510.1|13521.6|13520.7|13507.9|13506.9|985
1660832100000|2022-08-18 14:15:00|13511|13510|13512.2|13511.2|13512.9|13511.9|13508.1|13507.1|825
1660832400000|2022-08-18 14:20:00|13512.3|13511.3|13512.1|13511.1|13518.1|13517.4|13511.1|13510.1|923
1660832700000|2022-08-18 14:25:00|13511.9|13510.9|13514.7|13513.7|13516.7|13515.7|13511.6|13510.8|925
1660833000000|2022-08-18 14:30:00|13514.8|13513.8|13512.8|13511.8|13515.3|13514.6|13509.5|13508.5|905
1660833300000|2022-08-18 14:35:00|13512.9|13511.9|13512|13511|13516.7|13515.8|13511.1|13510.4|709
1660833600000|2022-08-18 14:40:00|13512.1|13511.1|13512.5|13511.5|13515.3|13514.4|13510.6|13509.6|784
1660833900000|2022-08-18 14:45:00|13512.4|13511.7|13513.3|13512.3|13517.2|13516.3|13510.8|13509.8|890
1660834200000|2022-08-18 14:50:00|13513.4|13512.4|13522.1|13521.1|13522.2|13521.2|13512.8|13511.8|935
1660834500000|2022-08-18 14:55:00|13522|13521|13521|13520|13522.1|13521.3|13517.5|13516.8|892
1660834800000|2022-08-18 15:00:00|13521.1|13520.1|13516.8|13516.1|13523.3|13522.4|13516.4|13515.6|904
1660835100000|2022-08-18 15:05:00|13516.9|13516.2|13518.3|13517.3|13518.6|13517.6|13515.4|13514.5|579
1660835400000|2022-08-18 15:10:00|13518.4|13517.4|13514.7|13513.7|13519.6|13518.9|13512.7|13512|644
1660835700000|2022-08-18 15:15:00|13514.8|13513.8|13509.4|13508.4|13515.2|13514.2|13507.9|13507.1|684
1660836000000|2022-08-18 15:20:00|13509.3|13508.3|13511.3|13510.3|13513.7|13512.8|13508.7|13507.7|604
1660836300000|2022-08-18 15:25:00|13511.4|13510.4|13510.1|13509.1|13512.9|13511.9|13509.4|13508.5|532
1660836600000|2022-08-18 15:30:00|13510|13509|13514.7|13513.7|13515.6|13514.8|13509.3|13508.4|730
1660836900000|2022-08-18 15:35:00|13514.6|13513.6|13526.6|13525.6|13526.6|13525.8|13514.4|13513.6|616
1660837200000|2022-08-18 15:40:00|13526.5|13525.5|13527.7|13526.7|13529.1|13528.2|13525.6|13524.7|645
1660837500000|2022-08-18 15:45:00|13527.6|13526.6|13529.8|13529.1|13530.4|13529.5|13526.1|13525.1|611
1660837800000|2022-08-18 15:50:00|13529.9|13529.2|13531.1|13530.1|13532.1|13531.1|13526.6|13525.6|748
1660838100000|2022-08-18 15:55:00|13531.4|13530.4|13530.3|13529.6|13534.5|13533.5|13530.1|13529.2|658
1660838400000|2022-08-18 16:00:00|13530.4|13529.7|13536|13535|13536.2|13535.5|13528.1|13527.2|704
1660838700000|2022-08-18 16:05:00|13536.1|13535.1|13535.5|13534.5|13537.1|13536.4|13533.7|13533|469
1660839000000|2022-08-18 16:10:00|13535.4|13534.4|13538.3|13537.3|13538.4|13537.4|13535.3|13534.4|555
1660839300000|2022-08-18 16:15:00|13538.1|13537.1|13538.9|13538.2|13540.4|13539.6|13537.2|13536.3|593
1660839600000|2022-08-18 16:20:00|13539|13538.3|13538.2|13537.2|13540.4|13539.7|13536.7|13536|494
1660839900000|2022-08-18 16:25:00|13538.3|13537.3|13536.3|13535.3|13538.9|13537.9|13534.6|13533.8|560
1660840200000|2022-08-18 16:30:00|13536.4|13535.4|13537.4|13536.4|13537.5|13536.6|13535.8|13534.9|468
1660840500000|2022-08-18 16:35:00|13537.3|13536.3|13540.1|13539.1|13540.7|13539.7|13537.1|13536.1|469
1660840800000|2022-08-18 16:40:00|13540|13539|13540.1|13539.1|13540.5|13539.8|13538|13537.3|478
1660841100000|2022-08-18 16:45:00|13540|13539|13539.9|13539.2|13540.4|13539.7|13538.8|13537.9|515
1660841400000|2022-08-18 16:50:00|13540|13539.3|13540|13539|13540.6|13539.9|13539.7|13538.8|445
1660841700000|2022-08-18 16:55:00|13540.1|13539.1|13565.1|13563.2|13571.2|13567.9|13538.9|13537.9|547
1660842000000|2022-08-18 17:00:00|13564.8|13563.4|13579.1|13578.1|13580.8|13579.8|13564.8|13563.1|1504
1660842300000|2022-08-18 17:05:00|13579|13578|13579.4|13578.4|13590.3|13589.3|13577.5|13576.5|1248
1660842600000|2022-08-18 17:10:00|13579.5|13578.5|13579.1|13578.1|13589.2|13587.5|13569.9|13568.4|1521
1660842900000|2022-08-18 17:15:00|13579.8|13578.8|13584.2|13583.2|13585.7|13584.4|13578.5|13577.3|1525
1660843200000|2022-08-18 17:20:00|13584.1|13583.1|13585.1|13584.1|13587.2|13586.2|13582.3|13581.3|832
1660843500000|2022-08-18 17:25:00|13585|13584|13588.6|13587.6|13589.9|13588.9|13583.2|13582.2|609
1660843800000|2022-08-18 17:30:00|13588.7|13587.7|13590|13589|13590.4|13589.4|13584.8|13583.8|739
1660844100000|2022-08-18 17:35:00|13589.9|13588.9|13589.4|13588.4|13590.6|13589.6|13586.5|13585.5|653
1660844400000|2022-08-18 17:40:00|13589.5|13588.5|13590|13589|13590.4|13589.5|13587.7|13586.7|581
1660844700000|2022-08-18 17:45:00|13589.9|13588.9|13589.1|13588.4|13590.6|13589.6|13587.7|13586.7|510
1660845000000|2022-08-18 17:50:00|13589|13588.3|13589.5|13588.8|13590.6|13589.9|13589|13588.2|506
1660845300000|2022-08-18 17:55:00|13589.6|13588.6|13590.1|13589.4|13590.6|13589.6|13587.3|13586.5|606
1660845600000|2022-08-18 18:00:00|13590.3|13589.3|13587.4|13586.4|13590.4|13589.5|13586.9|13586.2|519
1660845900000|2022-08-18 18:05:00|13587.5|13586.5|13587.7|13586.7|13588.9|13587.9|13584.7|13583.8|480
1660846200000|2022-08-18 18:10:00|13587.8|13587|13586.9|13585.9|13589|13588|13585.7|13584.8|484
1660846500000|2022-08-18 18:15:00|13587|13586|13588.7|13587.7|13589.8|13588.8|13586.8|13585.8|439
1660846800000|2022-08-18 18:20:00|13588.8|13587.8|13585.8|13584.8|13588.8|13587.8|13584.9|13583.9|354
1660847100000|2022-08-18 18:25:00|13586|13585|13585.4|13584.7|13586.9|13586|13584.1|13583.1|371
1660847400000|2022-08-18 18:30:00|13585.5|13584.5|13588.8|13588.1|13589.1|13588.3|13584.6|13583.7|419
1660847700000|2022-08-18 18:35:00|13588.7|13588|13588|13587|13589.6|13588.8|13587.6|13586.6|430
1660848000000|2022-08-18 18:40:00|13587.9|13587.2|13587.7|13586.7|13588.9|13587.9|13585.8|13584.8|347
1660848300000|2022-08-18 18:45:00|13587.8|13586.8|13588.8|13587.8|13588.8|13588|13586.1|13585.1|279
1660848600000|2022-08-18 18:50:00|13588.7|13587.7|13585.8|13584.8|13589.1|13587.9|13585.5|13584.6|424
1660848900000|2022-08-18 18:55:00|13586|13585|13589.8|13588.8|13590.4|13589.6|13585.9|13584.9|417
1660849200000|2022-08-18 19:00:00|13589.6|13588.9|13587|13586|13589.8|13588.9|13586.6|13585.3|302
1660849500000|2022-08-18 19:05:00|13586.9|13585.9|13586.6|13585.9|13587.9|13587|13585.1|13584.1|230
1660849800000|2022-08-18 19:10:00|13586.5|13585.8|13587.8|13587.1|13588|13587.2|13585.9|13584.9|159
1660850100000|2022-08-18 19:15:00|13587.9|13587.2|13589.1|13588.1|13589.5|13588.5|13586.8|13586|279
1660850400000|2022-08-18 19:20:00|13589.2|13588.2|13588.7|13587.7|13589.2|13588.2|13587.6|13586.6|341
1660850700000|2022-08-18 19:25:00|13588.5|13587.5|13588.9|13587.9|13589.1|13587.9|13587.5|13586.5|325
1660851000000|2022-08-18 19:30:00|13588.8|13587.8|13588.7|13587.7|13589.8|13588.8|13587.3|13586.3|360
1660851300000|2022-08-18 19:35:00|13588.6|13587.6|13589.1|13588.1|13589.7|13588.7|13588.6|13587.5|124
1660851600000|2022-08-18 19:40:00|13589|13588|13590.2|13589.2|13590.6|13589.5|13589|13588|190
1660851900000|2022-08-18 19:45:00|13590.1|13589.5|13589.7|13588.7|13590.8|13589.7|13589.4|13588.5|153
1660852200000|2022-08-18 19:50:00|13589.6|13588.6|13590.1|13589.4|13590.9|13589.6|13589.6|13588.6|194
1660852500000|2022-08-18 19:55:00|13590.2|13589.5|13588.9|13587.9|13590.9|13589.6|13588.8|13587.8|265
1660852800000|2022-08-18 20:00:00|13589.4|13588.4|13589.6|13588.6|13589.9|13589|13589|13588.2|143
1660853100000|2022-08-18 20:05:00|13589.7|13588.7|13589.4|13588.7|13590.5|13589.5|13589.4|13588.5|149
1660853400000|2022-08-18 20:10:00|13589.5|13588.8|13589.6|13588.6|13590.3|13589.4|13589.3|13588.5|210
1660853700000|2022-08-18 20:15:00|13589.7|13588.7|13589.4|13588.4|13590.2|13589.2|13588.7|13587.5|122
1660854000000|2022-08-18 20:20:00|13589.5|13588.5|13589.6|13588.6|13590.3|13589.3|13588.7|13587.7|129
1660854300000|2022-08-18 20:25:00|13589.7|13588.7|13589.7|13588.7|13590.7|13589.4|13588.6|13587.8|153
1660854600000|2022-08-18 20:30:00|13589.8|13588.8|13589.8|13588.8|13590.6|13589.3|13589.5|13588|109
1660854900000|2022-08-18 20:35:00|13589.7|13588.7|13590.2|13589.2|13590.7|13589.5|13589.7|13588.7|125
1660855200000|2022-08-18 20:40:00|13590.4|13589.4|13590.3|13589.3|13590.5|13589.6|13590.1|13589.2|97
1660855500000|2022-08-18 20:45:00|13590.7|13589|13590.1|13589.1|13591.4|13589.6|13589.6|13588|192
1660855800000|2022-08-18 20:50:00|13590|13589|13589.1|13587.4|13590.4|13589.5|13588.6|13587.2|229
1660856100000|2022-08-18 20:55:00|13589.2|13587.3|13590.6|13587.6|13590.8|13588.9|13588.9|13586.7|432
1660856400000|2022-08-18 21:00:00|13590.7|13587.4|13590.7|13586.1|13590.8|13587.4|13589.9|13586|38
1660856700000|2022-08-18 21:05:00|13591.6|13585.6|13589.9|13585.9|13591.8|13586.2|13589.7|13585.5|46
1660857000000|2022-08-18 21:10:00|13590|13585.7|13588.2|13584.5|13591.5|13586.5|13587.9|13584.5|510
1660857300000|2022-08-18 21:15:00|13588.3|13584.6|13588.1|13584.9|13589.4|13586.5|13587.4|13584.4|1200
1660857600000|2022-08-18 21:20:00|13588|13585|13589.2|13585.7|13590.3|13586.5|13587.1|13584.9|881
1660857900000|2022-08-18 21:25:00|13589.1|13585.6|13588.7|13586.1|13590|13586.4|13587.9|13584.7|1169
1660858200000|2022-08-18 21:30:00|13588.9|13586|13589.1|13586.3|13591.1|13587.9|13588.7|13585.3|339
1660858500000|2022-08-18 21:35:00|13589|13586.4|13589.5|13586.4|13590.2|13586.5|13588.2|13584.7|866
1660858800000|2022-08-18 21:40:00|13589.6|13586.3|13589.5|13586.2|13590.2|13586.9|13589.3|13585.6|266
1660859100000|2022-08-18 21:45:00|13589.4|13586|13589.8|13586.5|13591.2|13587.1|13589.2|13585.4|560
1660859400000|2022-08-18 21:50:00|13589.7|13586.4|13589.6|13586.7|13591|13586.9|13588.8|13585.2|275
1660859700000|2022-08-18 21:55:00|13589.5|13586.6|13590|13585.8|13591|13586.9|13589.1|13584.9|385
1660860000000|2022-08-18 22:00:00|13589.7|13585.9|13585|13583.1|13590|13586.4|13583.2|13580.7|989
1660860300000|2022-08-18 22:05:00|13585.1|13583|13587.4|13585.5|13588.7|13587.1|13585.1|13583|681
1660860600000|2022-08-18 22:10:00|13587.3|13585.6|13586.3|13583.5|13587.6|13585.9|13584.4|13582.3|832
1660860900000|2022-08-18 22:15:00|13586.4|13584.4|13587|13585.4|13588.5|13587.1|13586.1|13584.2|697
1660861200000|2022-08-18 22:20:00|13586.7|13585.5|13586.7|13584.6|13587.7|13585.9|13585.7|13583.5|926
1660861500000|2022-08-18 22:25:00|13587|13584.7|13589.3|13588.3|13590.6|13589.3|13586.7|13584.6|829
1660861800000|2022-08-18 22:30:00|13589.2|13588.2|13586.1|13584.2|13589.6|13588.3|13585.3|13583.6|1107
1660862100000|2022-08-18 22:35:00|13586.3|13584.1|13588.9|13587.9|13589.5|13588|13585.8|13584.1|892
1660862400000|2022-08-18 22:40:00|13589.1|13587.6|13589.6|13588.6|13590.7|13589.4|13588.8|13587.4|524
1660862700000|2022-08-18 22:45:00|13589.9|13588.3|13589.2|13587.5|13590.4|13589|13588.5|13586.8|671
1660863000000|2022-08-18 22:50:00|13588.9|13587.4|13589.3|13588.3|13590.3|13589.2|13588.6|13587.1|686
1660863300000|2022-08-18 22:55:00|13589.8|13588.8|13590.5|13588.9|13590.8|13589.2|13586.6|13585.1|524
1660863600000|2022-08-18 23:00:00|13590.2|13589.2|13588|13586.4|13590.6|13589.3|13587.4|13586.1|603
1660863900000|2022-08-18 23:05:00|13587.7|13586.5|13585.6|13584.6|13588.2|13586.8|13585.3|13584.2|702
1660864200000|2022-08-18 23:10:00|13585.8|13584.3|13586.9|13585.1|13587.4|13585.9|13585.3|13583.8|612
1660864500000|2022-08-18 23:15:00|13586.8|13585.2|13585.2|13583.7|13587.1|13585.8|13584.9|13583.5|398
1660864800000|2022-08-18 23:20:00|13584.9|13583.6|13585|13583.4|13587.4|13586.2|13584.4|13583.1|484
1660865100000|2022-08-18 23:25:00|13584.7|13583.7|13586.3|13584.6|13587.4|13586.4|13583.3|13582.2|593
1660865400000|2022-08-18 23:30:00|13586.1|13584.3|13585.9|13584.9|13586.4|13584.9|13584|13582.6|549
1660865700000|2022-08-18 23:35:00|13585.8|13584.8|13586.4|13585.4|13587.3|13586.3|13584.7|13583.4|379
1660866000000|2022-08-18 23:40:00|13586.3|13585.3|13583.7|13582.7|13586.8|13586|13581.6|13580.6|517
1660866300000|2022-08-18 23:45:00|13583.6|13582.6|13578|13577|13583.7|13582.7|13576.5|13575.5|520
1660866600000|2022-08-18 23:50:00|13578.1|13577.1|13575.7|13574.7|13578.3|13577.2|13572.2|13571.3|581
1660866900000|2022-08-18 23:55:00|13575.6|13574.6|13581.4|13580.4|13582.5|13581.2|13575.6|13574.6|466
1660867200000|2022-08-19 00:00:00|13581.3|13580.3|13598.1|13597.1|13598.4|13597.2|13581.3|13580.3|1245
1660867500000|2022-08-19 00:05:00|13598.2|13597.2|13608|13607|13613|13611.5|13597.8|13596.8|1201
1660867800000|2022-08-19 00:10:00|13607.9|13606.9|13616.4|13615.4|13617.3|13616.3|13605.9|13604.7|1433
1660868100000|2022-08-19 00:15:00|13616.2|13615.2|13618|13617|13618.1|13617.1|13612.4|13611.3|907
1660868400000|2022-08-19 00:20:00|13617.9|13616.9|13617|13616|13620.2|13619.2|13612.6|13611.6|761
1660868700000|2022-08-19 00:25:00|13617.1|13616.1|13624.3|13623.3|13626.8|13625.7|13615.8|13614.6|962
1660869000000|2022-08-19 00:30:00|13624.4|13623.4|13633.6|13632.6|13635.7|13634.5|13624.3|13623.3|1115
1660869300000|2022-08-19 00:35:00|13633.7|13632.7|13634.7|13633.7|13638.2|13637.1|13630.9|13629.8|925
1660869600000|2022-08-19 00:40:00|13634.6|13633.6|13625.5|13624.5|13637.6|13636.5|13623.5|13622.3|1066
1660869900000|2022-08-19 00:45:00|13625.7|13624.7|13619.8|13618.8|13628.3|13627.3|13619.4|13618.4|1098
1660870200000|2022-08-19 00:50:00|13619.9|13618.9|13626.5|13624.9|13627.8|13626.8|13618.6|13617.4|1291
1660870500000|2022-08-19 00:55:00|13626.6|13625.1|13628.5|13627.5|13631.5|13630.4|13626.1|13624.3|1027
1660870800000|2022-08-19 01:00:00|13628.7|13627.7|13625.1|13624.1|13629.3|13628.2|13623.6|13622.5|921
1660871100000|2022-08-19 01:05:00|13625.2|13624.2|13631.9|13630.9|13632|13631|13624.6|13623.6|793
1660871400000|2022-08-19 01:10:00|13632.1|13631.1|13626.4|13625.4|13634.5|13633.5|13626.4|13625.4|850
1660871700000|2022-08-19 01:15:00|13626.5|13625.5|13616.5|13615.5|13628.3|13627.3|13616.2|13615.2|663
1660872000000|2022-08-19 01:20:00|13616.4|13615.4|13620.3|13619.3|13621.8|13620.9|13616.2|13615.2|630
1660872300000|2022-08-19 01:25:00|13620.4|13619.4|13617.3|13616.3|13623.8|13622.8|13617|13615.9|682
1660872600000|2022-08-19 01:30:00|13617.4|13616.4|13626.4|13625.4|13629.4|13628.2|13617.1|13616.2|839
1660872900000|2022-08-19 01:35:00|13626.3|13625.3|13627.6|13626.6|13630.6|13629.6|13623.4|13622.4|838
1660873200000|2022-08-19 01:40:00|13628|13627|13629.2|13628.2|13631.6|13630.7|13626.4|13625.4|683
1660873500000|2022-08-19 01:45:00|13629.1|13628.1|13626.7|13625.7|13629.8|13628.8|13625.3|13624.4|535
1660873800000|2022-08-19 01:50:00|13626.9|13625.9|13621.8|13620.8|13627|13626|13620.3|13619.3|611
1660874100000|2022-08-19 01:55:00|13621.9|13620.9|13625.1|13624.1|13626.4|13625.4|13621.2|13620.2|609
1660874400000|2022-08-19 02:00:00|13625.2|13624.2|13615.5|13614.5|13625.3|13624.3|13614.6|13613.6|754
1660874700000|2022-08-19 02:05:00|13615.4|13614.4|13610|13609|13618.5|13617.5|13608.8|13607.8|694
1660875000000|2022-08-19 02:10:00|13610.1|13609.1|13612.2|13611.2|13612.7|13611.5|13607.9|13606.5|825
1660875300000|2022-08-19 02:15:00|13612.1|13611.1|13618.4|13617.4|13618.4|13617.4|13611.9|13610.9|479
1660875600000|2022-08-19 02:20:00|13618.5|13617.5|13616.1|13615.1|13618.8|13617.8|13614.6|13613.6|700
1660875900000|2022-08-19 02:25:00|13616.2|13615.2|13617.7|13616.7|13619.1|13618.1|13612.6|13611.6|697
1660876200000|2022-08-19 02:30:00|13617.6|13616.6|13611.4|13610.4|13620.9|13619.9|13610.5|13609.5|582
1660876500000|2022-08-19 02:35:00|13611.5|13610.5|13612.5|13611.5|13612.7|13611.7|13608|13606.9|707
1660876800000|2022-08-19 02:40:00|13612.6|13611.6|13610.1|13609.1|13615|13614|13609.2|13608.2|584
1660877100000|2022-08-19 02:45:00|13610|13609|13613|13612|13614.8|13613.9|13609.7|13608.7|665
1660877400000|2022-08-19 02:50:00|13612.9|13611.9|13613.1|13612.1|13615.1|13614.1|13611.3|13610.3|529
1660877700000|2022-08-19 02:55:00|13613.2|13612.2|13612.6|13611.6|13614.9|13613.9|13611.3|13610.3|702
1660878000000|2022-08-19 03:00:00|13612.7|13611.7|13616.5|13615.5|13617.7|13616.9|13612.7|13611.7|696
1660878300000|2022-08-19 03:05:00|13616.4|13615.4|13622|13621|13622.3|13621.4|13615.7|13614.7|674
1660878600000|2022-08-19 03:10:00|13621.9|13620.9|13619|13618|13624|13623|13618.8|13617.8|640
1660878900000|2022-08-19 03:15:00|13619.2|13618.5|13623.7|13622.7|13624.3|13623.3|13619.2|13618.4|505
1660879200000|2022-08-19 03:20:00|13623.8|13622.8|13624.9|13623.9|13627.6|13626.6|13622.6|13621.6|617
1660879500000|2022-08-19 03:25:00|13625.3|13624.3|13627.6|13626.6|13628.2|13627.2|13624.7|13623.7|377
1660879800000|2022-08-19 03:30:00|13627.7|13626.7|13628.1|13627.1|13629.7|13628.7|13624.5|13623.5|565
1660880100000|2022-08-19 03:35:00|13628.2|13627.2|13627.8|13626.8|13632|13631|13627.6|13626.6|516
1660880400000|2022-08-19 03:40:00|13627.9|13626.9|13631|13630|13631.8|13630.8|13627.9|13626.9|523
1660880700000|2022-08-19 03:45:00|13631.1|13630.1|13629|13628|13631.1|13630.1|13628.4|13627.4|492
1660881000000|2022-08-19 03:50:00|13629.1|13628.1|13623.7|13622.7|13629.1|13628.1|13623.7|13622.7|573
1660881300000|2022-08-19 03:55:00|13623.8|13622.8|13631.2|13630.2|13632.1|13631.1|13623.7|13622.7|661
1660881600000|2022-08-19 04:00:00|13631.1|13630.1|13634.8|13633.8|13634.9|13634.1|13630.4|13629.4|608
1660881900000|2022-08-19 04:05:00|13634.7|13633.7|13633.9|13632.9|13635.1|13634.1|13631.5|13630.5|514
1660882200000|2022-08-19 04:10:00|13633.8|13632.8|13633|13632|13634.6|13633.6|13631.7|13631|378
1660882500000|2022-08-19 04:15:00|13633.1|13632.1|13633.2|13632.2|13635.1|13634.1|13631.3|13630.4|469
1660882800000|2022-08-19 04:20:00|13633.4|13632.4|13630.6|13629.9|13634.7|13633.7|13630.6|13629.6|450
1660883100000|2022-08-19 04:25:00|13630.7|13630|13628.3|13627.3|13631.1|13630.2|13627.3|13626.6|369
1660883400000|2022-08-19 04:30:00|13628.2|13627.2|13627.7|13626.7|13628.2|13627.2|13626.4|13625.4|334
1660883700000|2022-08-19 04:35:00|13627.6|13626.6|13625.7|13624.7|13628.6|13627.6|13624.7|13623.7|260
1660884000000|2022-08-19 04:40:00|13625.8|13624.8|13622.8|13621.8|13626|13625|13621.2|13620.5|328
1660884300000|2022-08-19 04:45:00|13622.9|13621.9|13623.9|13622.9|13625.1|13624.1|13622.8|13621.8|202
1660884600000|2022-08-19 04:50:00|13624|13623|13622|13621|13624.1|13623.1|13621.2|13620.2|436
1660884900000|2022-08-19 04:55:00|13622.1|13621.1|13627.4|13626.4|13627.7|13626.7|13620.2|13619.2|393
1660885200000|2022-08-19 05:00:00|13627.7|13626.7|13626.1|13625.1|13628.9|13627.9|13625|13624|499
1660885500000|2022-08-19 05:05:00|13626.3|13625.3|13626|13625|13626.5|13625.5|13623.7|13622.7|372
1660885800000|2022-08-19 05:10:00|13626.1|13625.1|13627.9|13626.9|13629.9|13628.9|13625.9|13624.9|442
1660886100000|2022-08-19 05:15:00|13628|13627|13627.7|13626.7|13628.4|13627.4|13624.5|13623.5|368
1660886400000|2022-08-19 05:20:00|13627.8|13626.8|13626.9|13625.9|13628|13627|13626.2|13625.2|414
1660886700000|2022-08-19 05:25:00|13627|13626|13628.3|13627.3|13630.3|13629.3|13626.8|13625.8|442
1660887000000|2022-08-19 05:30:00|13629|13628|13627.7|13626.7|13630.1|13629.1|13626.7|13625.8|344
1660887300000|2022-08-19 05:35:00|13627.6|13626.6|13624.7|13623.7|13627.8|13626.8|13622.2|13621.2|444
1660887600000|2022-08-19 05:40:00|13624.8|13623.8|13623.9|13622.9|13625.7|13624.7|13622.7|13621.7|334
1660887900000|2022-08-19 05:45:00|13623.8|13622.8|13617.3|13616.3|13623.8|13622.8|13617.2|13616.2|426
1660888200000|2022-08-19 05:50:00|13617.2|13616.2|13618.6|13617.6|13619.3|13618.3|13612.8|13611.8|676
1660888500000|2022-08-19 05:55:00|13618.5|13617.5|13621.1|13620.1|13623.6|13622.6|13618.5|13617.5|703
1660888800000|2022-08-19 06:00:00|13621|13620|13633.4|13632.4|13635.1|13634.2|13620.9|13619.9|910
1660889100000|2022-08-19 06:05:00|13633.5|13632.5|13626.1|13625.4|13635|13634|13624.3|13623.3|809
1660889400000|2022-08-19 06:10:00|13626.3|13625.3|13632.4|13631.4|13633.7|13632.7|13625.9|13624.9|665
1660889700000|2022-08-19 06:15:00|13632.3|13631.3|13626.7|13625.7|13633.5|13632.5|13625.8|13624.8|722
1660890000000|2022-08-19 06:20:00|13626.6|13625.6|13628.8|13627.8|13631|13630.1|13625.3|13624.3|751
1660890300000|2022-08-19 06:25:00|13628.9|13628.2|13629.3|13628.3|13634.8|13633.8|13628.2|13627.2|628
1660890600000|2022-08-19 06:30:00|13629.2|13628.2|13623.7|13622.7|13629.9|13629.1|13622|13621|879
1660890900000|2022-08-19 06:35:00|13623.6|13622.6|13629.9|13628.9|13630.4|13629.4|13622.8|13621.5|820
1660891200000|2022-08-19 06:40:00|13629.8|13628.8|13628.1|13627.1|13633.4|13632.4|13628.1|13627.1|944
1660891500000|2022-08-19 06:45:00|13628.2|13627.2|13629.9|13628.9|13633.4|13632.4|13627.7|13626.7|914
1660891800000|2022-08-19 06:50:00|13630.2|13629.2|13647.9|13646.9|13649.2|13647.8|13629.6|13628.6|948
1660892100000|2022-08-19 06:55:00|13647.8|13646.8|13649.4|13648.7|13649.6|13648.7|13643.9|13642.9|905
1660892400000|2022-08-19 07:00:00|13649.5|13648.5|13652.6|13651.6|13659.8|13658.5|13649.5|13648.5|1256
1660892700000|2022-08-19 07:05:00|13653.3|13652.6|13654.4|13653.4|13656.6|13655.5|13645.3|13644.3|1065
1660893000000|2022-08-19 07:10:00|13654.8|13653.2|13655.3|13654.3|13660.2|13659.2|13654.4|13653.2|1024
1660893300000|2022-08-19 07:15:00|13655.2|13654.2|13653.4|13652.4|13660.5|13659.5|13649.7|13648.5|1018
1660893600000|2022-08-19 07:20:00|13653.3|13652.3|13656.1|13655.1|13660.2|13659.2|13653.3|13652.3|1038
1660893900000|2022-08-19 07:25:00|13656|13655|13653.2|13652.2|13657.3|13656.3|13650.6|13649.6|919
1660894200000|2022-08-19 07:30:00|13653.3|13652.3|13648.9|13647.9|13656.7|13655.7|13648.6|13647.6|860
1660894500000|2022-08-19 07:35:00|13648.8|13647.8|13653.2|13652.2|13653.5|13652.6|13646.6|13645.6|788
1660894800000|2022-08-19 07:40:00|13653.1|13652.1|13655.2|13654.2|13657.5|13656.5|13652.6|13651.6|659
1660895100000|2022-08-19 07:45:00|13655.3|13654.3|13657.4|13656.4|13659.2|13658.2|13651.7|13650.7|958
1660895400000|2022-08-19 07:50:00|13657.3|13656.3|13667.3|13666.3|13669.5|13668.5|13655.2|13654|748
1660895700000|2022-08-19 07:55:00|13667.5|13666|13666.9|13665.9|13667.5|13666.5|13663.5|13662.5|792
1660896000000|2022-08-19 08:00:00|13666.8|13665.8|13674.2|13673.2|13674.3|13673.2|13663.7|13662.7|1096
1660896300000|2022-08-19 08:05:00|13674.3|13673.3|13671.2|13670.2|13677.1|13676.1|13669.4|13668.1|1013
1660896600000|2022-08-19 08:10:00|13671.3|13670.3|13675.3|13674.3|13676.8|13675.8|13669.6|13668.6|1032
1660896900000|2022-08-19 08:15:00|13675.2|13674.2|13668.8|13667.8|13675.3|13674.3|13663.5|13662.6|889
1660897200000|2022-08-19 08:20:00|13668.9|13667.9|13664.7|13663.7|13671.9|13670.9|13664.4|13663.4|809
1660897500000|2022-08-19 08:25:00|13664.6|13663.6|13656.2|13655.2|13665.7|13664.7|13654.3|13653.3|838
1660897800000|2022-08-19 08:30:00|13655.7|13654.7|13655.5|13654.5|13659.5|13658.3|13654.5|13653.5|742
1660898100000|2022-08-19 08:35:00|13655.6|13654.6|13654.4|13653.4|13656.9|13655.9|13652.2|13651.2|885
1660898400000|2022-08-19 08:40:00|13654.3|13653.3|13651.4|13650.4|13655.2|13654.2|13645.9|13644.7|781
1660898700000|2022-08-19 08:45:00|13651.5|13650.5|13650.3|13649.3|13653.4|13652.4|13648.6|13647.6|791
1660899000000|2022-08-19 08:50:00|13649.9|13648.9|13649.9|13648.9|13649.9|13648.9|13641.1|13640.1|738
1660899300000|2022-08-19 08:55:00|13649.8|13648.8|13648.5|13647.5|13653.7|13652.7|13648|13647.2|725
1660899600000|2022-08-19 09:00:00|13648.4|13647.4|13645.5|13644.5|13651.5|13650.7|13642|13641|764
1660899900000|2022-08-19 09:05:00|13645.6|13644.6|13640.7|13639.7|13646.1|13645.1|13639.7|13638.7|713
1660900200000|2022-08-19 09:10:00|13640.6|13639.6|13647.6|13646.6|13649.3|13648.4|13640.6|13639.6|680
1660900500000|2022-08-19 09:15:00|13647.5|13646.5|13651|13650|13654.7|13653.7|13647.5|13646.5|737
1660900800000|2022-08-19 09:20:00|13651.1|13650.1|13653.8|13652.8|13656.2|13655.2|13651|13650|660
1660901100000|2022-08-19 09:25:00|13654|13653|13649.7|13648.7|13655.4|13654.4|13649.3|13648.5|511
1660901400000|2022-08-19 09:30:00|13649.6|13648.6|13655.6|13654.6|13656.4|13655.4|13647.7|13646.7|643
1660901700000|2022-08-19 09:35:00|13655.7|13654.7|13657.6|13656.6|13658.3|13657.3|13651.2|13650.2|552
1660902000000|2022-08-19 09:40:00|13657.8|13656.8|13658.4|13657.4|13660.1|13659.1|13655.5|13654.5|546
1660902300000|2022-08-19 09:45:00|13658.3|13657.3|13660.6|13659.6|13662.1|13661.2|13655.2|13654.2|697
1660902600000|2022-08-19 09:50:00|13660.7|13659.7|13656.9|13655.9|13661.3|13660.4|13656|13655|703
1660902900000|2022-08-19 09:55:00|13656.8|13655.8|13658.5|13657.8|13659.3|13658.3|13654.4|13653.7|599
1660903200000|2022-08-19 10:00:00|13658.9|13657.9|13663.9|13662.9|13664.9|13663.9|13657.4|13656.4|837
1660903500000|2022-08-19 10:05:00|13663.8|13662.8|13665.1|13664.1|13667.7|13666.7|13663|13662|757
1660903800000|2022-08-19 10:10:00|13665|13664|13659.6|13658.6|13665.7|13664.7|13658.7|13657.7|700
1660904100000|2022-08-19 10:15:00|13659.5|13658.5|13660.1|13659.1|13661.2|13660.2|13658.1|13657.2|437
1660904400000|2022-08-19 10:20:00|13660.5|13659.5|13662.8|13661.8|13663.2|13662.2|13660|13659|665
1660904700000|2022-08-19 10:25:00|13662.7|13661.7|13663.9|13662.9|13665.7|13664.7|13662.3|13661.3|606
1660905000000|2022-08-19 10:30:00|13663.8|13662.8|13663.9|13662.9|13665.3|13664.3|13662.1|13661.1|551
1660905300000|2022-08-19 10:35:00|13663.8|13662.8|13669.6|13668.6|13670.3|13669.3|13663.8|13662.8|638
1660905600000|2022-08-19 10:40:00|13669.7|13668.7|13676|13675|13676.6|13675.6|13669.5|13668.5|550
1660905900000|2022-08-19 10:45:00|13676.1|13675.1|13680.7|13679.7|13684.2|13683.2|13676|13675|935
1660906200000|2022-08-19 10:50:00|13680.8|13679.8|13688|13687|13688.4|13687.4|13680.2|13679.4|684
1660906500000|2022-08-19 10:55:00|13687.7|13686.7|13687.1|13686.1|13689.1|13688.1|13684|13683|750
1660906800000|2022-08-19 11:00:00|13687|13686|13682.1|13681.4|13687.8|13686.8|13681.9|13680.9|693
1660907100000|2022-08-19 11:05:00|13682.3|13681.3|13690.7|13689.7|13694.3|13693.3|13682|13681.2|603
1660907400000|2022-08-19 11:10:00|13690.8|13689.8|13691.8|13690.8|13695.6|13694.6|13689.8|13688.8|645
1660907700000|2022-08-19 11:15:00|13691.6|13690.9|13692.5|13691.5|13693.4|13692.5|13687.9|13686.9|738
1660908000000|2022-08-19 11:20:00|13692.6|13691.6|13692.1|13691.1|13697.4|13696.4|13691.7|13690.7|774
1660908300000|2022-08-19 11:25:00|13692|13691|13698.4|13697.4|13699.7|13698.7|13691.8|13690.5|822
1660908600000|2022-08-19 11:30:00|13698.5|13697.5|13700.5|13699.5|13703.4|13702.4|13697|13696|950
1660908900000|2022-08-19 11:35:00|13700.4|13699.4|13708.2|13707.2|13709.7|13708.7|13694.8|13693.8|923
1660909200000|2022-08-19 11:40:00|13708.4|13707.4|13702.9|13701.9|13709.4|13708.4|13702.6|13701.7|925
1660909500000|2022-08-19 11:45:00|13703|13702|13709|13708|13714.5|13713.5|13702.3|13701.4|958
1660909800000|2022-08-19 11:50:00|13709.1|13708.1|13707.7|13706.7|13713.2|13712.2|13705.8|13704.8|868
1660910100000|2022-08-19 11:55:00|13707.5|13706.5|13703.1|13702.1|13707.8|13706.8|13696.1|13695.1|926
1660910400000|2022-08-19 12:00:00|13702.9|13701.9|13699.4|13698.4|13708|13707.2|13699|13698|808
1660910700000|2022-08-19 12:05:00|13699.6|13698.6|13692.4|13691.4|13702.2|13701.5|13690.2|13689.2|976
1660911000000|2022-08-19 12:10:00|13692.3|13691.3|13693.3|13692.3|13701|13700.2|13690.8|13689.8|854
1660911300000|2022-08-19 12:15:00|13693|13692|13697|13696|13699.3|13698.3|13691.5|13690.5|758
1660911600000|2022-08-19 12:20:00|13696.8|13695.8|13703.4|13702.4|13705.9|13704.9|13695|13694.3|923
1660911900000|2022-08-19 12:25:00|13703.3|13702.3|13701.5|13700.5|13706.9|13705.9|13698.1|13696.9|802
1660912200000|2022-08-19 12:30:00|13701.4|13700.4|13697.1|13696.1|13704.4|13703.7|13694.6|13693.6|900
1660912500000|2022-08-19 12:35:00|13697.2|13696.2|13693.4|13692.4|13697.5|13696.8|13691.4|13690.4|743
1660912800000|2022-08-19 12:40:00|13693.5|13692.5|13689.1|13688.1|13697.6|13696.7|13684|13683.2|931
1660913100000|2022-08-19 12:45:00|13689|13688|13694.4|13693.4|13696|13694.8|13686|13685|964
1660913400000|2022-08-19 12:50:00|13694.7|13693.1|13687|13686|13696.1|13695.1|13682.9|13681.9|1010
1660913700000|2022-08-19 12:55:00|13686.8|13685.8|13683.2|13682.2|13689.2|13688.2|13681.5|13680.5|918
1660914000000|2022-08-19 13:00:00|13683.4|13682.4|13685.4|13684.4|13686.4|13685.4|13677.3|13676.3|965
1660914300000|2022-08-19 13:05:00|13686|13685|13689.2|13688.2|13690|13689|13686|13685|806
1660914600000|2022-08-19 13:10:00|13689.3|13688.3|13693.8|13692.8|13695.9|13695|13687.9|13687.1|971
1660914900000|2022-08-19 13:15:00|13693.7|13692.7|13695.6|13694.6|13698.4|13697.4|13693.4|13692.4|954
1660915200000|2022-08-19 13:20:00|13695.7|13694.7|13694.3|13693.3|13700.1|13699.1|13694.3|13693.3|906
1660915500000|2022-08-19 13:25:00|13694.2|13693.2|13700.1|13699.1|13701.9|13700.9|13693.6|13692.6|806
1660915800000|2022-08-19 13:30:00|13700|13699|13700.6|13699.6|13709.4|13708.4|13699.3|13698.3|982
1660916100000|2022-08-19 13:35:00|13700.9|13699.9|13697.2|13696.2|13701.9|13700.9|13694.9|13693.9|816
1660916400000|2022-08-19 13:40:00|13697.1|13696.1|13685.9|13684.9|13700.8|13700.1|13685.8|13684.8|916
1660916700000|2022-08-19 13:45:00|13685.8|13684.8|13682.8|13681.8|13687.2|13686.2|13672.8|13671.8|1074
1660917000000|2022-08-19 13:50:00|13683|13682|13682.4|13681.4|13685.4|13684.6|13677.4|13676.5|827
1660917300000|2022-08-19 13:55:00|13682.5|13681.5|13692.3|13691.3|13694.2|13693.4|13680.5|13679.5|844
1660917600000|2022-08-19 14:00:00|13692.4|13691.4|13695.9|13694.9|13698.1|13697.1|13692|13691|783
1660917900000|2022-08-19 14:05:00|13696|13695|13697.9|13696.9|13701.6|13700.8|13695.8|13694.9|894
1660918200000|2022-08-19 14:10:00|13697.8|13696.8|13699.4|13698.4|13700.1|13699.3|13691.6|13690.7|907
1660918500000|2022-08-19 14:15:00|13699.3|13698.3|13696.3|13695.3|13699.4|13698.4|13695.2|13694.3|651
1660918800000|2022-08-19 14:20:00|13696.2|13695.2|13690.4|13689.4|13697.4|13696.5|13686.7|13685.5|972
1660919100000|2022-08-19 14:25:00|13690.5|13689.5|13703.7|13702.7|13705.9|13704.9|13690.1|13689.1|740
1660919400000|2022-08-19 14:30:00|13703.8|13702.8|13706|13705|13708.3|13707.4|13699.9|13698.9|773
1660919700000|2022-08-19 14:35:00|13705.9|13704.9|13715.3|13714.3|13716.7|13715.7|13705.8|13704.8|802
1660920000000|2022-08-19 14:40:00|13715.4|13714.4|13721.9|13720.9|13722.4|13721.6|13712.6|13711.6|798
1660920300000|2022-08-19 14:45:00|13721.6|13720.6|13716|13715|13721.7|13720.7|13713.8|13712.8|774
1660920600000|2022-08-19 14:50:00|13716.1|13715.1|13716.1|13715.4|13723.8|13722.8|13709.2|13708.2|930
1660920900000|2022-08-19 14:55:00|13716.2|13715.2|13713|13712|13717.6|13716.7|13711|13710|865
1660921200000|2022-08-19 15:00:00|13713.1|13712.1|13705.1|13704.1|13715.1|13714.2|13704.1|13703.1|912
1660921500000|2022-08-19 15:05:00|13705.2|13704.2|13703.8|13702.8|13706.2|13705.3|13701.8|13700.8|1006
1660921800000|2022-08-19 15:10:00|13703.9|13702.9|13709.5|13708.5|13711.3|13710.3|13701|13700|699
1660922100000|2022-08-19 15:15:00|13709.3|13708.3|13716.2|13715.5|13716.8|13716|13709.2|13708.2|611
1660922400000|2022-08-19 15:20:00|13715.8|13715.1|13716.2|13715.2|13721.2|13720.3|13713.3|13712.3|647
1660922700000|2022-08-19 15:25:00|13716.1|13715.1|13708.8|13707.8|13718.3|13717.3|13705.7|13704.7|746
1660923000000|2022-08-19 15:30:00|13709.3|13708.6|13705.5|13704.8|13709.9|13708.9|13705.1|13704.2|704
1660923300000|2022-08-19 15:35:00|13705.8|13704.7|13703.2|13702.2|13706|13705.1|13701.1|13700.1|639
1660923600000|2022-08-19 15:40:00|13703.1|13702.1|13700.2|13699.2|13704.4|13703.3|13696.5|13695.5|499
1660923900000|2022-08-19 15:45:00|13700.1|13699.1|13703|13702|13706.5|13705.6|13700.1|13699.1|519
1660924200000|2022-08-19 15:50:00|13702.9|13701.9|13705.7|13704.7|13707.7|13706.9|13700.9|13699.9|615
1660924500000|2022-08-19 15:55:00|13705.5|13704.5|13702.8|13702.1|13705.8|13704.8|13698.1|13697.1|584
1660924800000|2022-08-19 16:00:00|13702.7|13702|13691.1|13689.5|13702.9|13702.1|13690.7|13689.4|518
1660925100000|2022-08-19 16:05:00|13690.7|13689.7|13691.8|13690.8|13692.6|13691.6|13687.1|13686.1|623
1660925400000|2022-08-19 16:10:00|13691.7|13690.7|13695.2|13694.2|13695.8|13694.8|13689.8|13689|535
1660925700000|2022-08-19 16:15:00|13695|13694|13690.5|13689.8|13696.2|13695.2|13687|13686|575
1660926000000|2022-08-19 16:20:00|13690.6|13689.9|13691.2|13690.2|13692.2|13691.4|13689|13688|425
1660926300000|2022-08-19 16:25:00|13691.3|13690.3|13690.6|13689.6|13693.2|13692.5|13689|13688|446
1660926600000|2022-08-19 16:30:00|13690.5|13689.8|13688.2|13687.2|13691.9|13690.9|13687.2|13686.2|427
1660926900000|2022-08-19 16:35:00|13688.1|13687.1|13688.2|13687.2|13689|13688.1|13687.1|13686.1|308
1660927200000|2022-08-19 16:40:00|13688.3|13687.3|13690.1|13689.1|13690.2|13689.3|13684.1|13683.2|376
1660927500000|2022-08-19 16:45:00|13689.7|13688.7|13690.1|13689.1|13690.1|13689.3|13689|13688|216
1660927800000|2022-08-19 16:50:00|13690|13689|13691|13690|13694.8|13693.8|13690|13689|340
1660928100000|2022-08-19 16:55:00|13691.1|13690.1|13687.8|13687.1|13693.7|13693|13687.8|13686.7|392
1660928400000|2022-08-19 17:00:00|13688|13687|13678.3|13677.3|13688.1|13687.1|13678.3|13677.3|368
1660928700000|2022-08-19 17:05:00|13678.4|13677.4|13678.1|13677.1|13680.5|13679.5|13677.5|13676.6|339
1660929000000|2022-08-19 17:10:00|13678|13677|13679.9|13678.9|13681.9|13680.6|13678|13677|434
1660929300000|2022-08-19 17:15:00|13679.8|13678.8|13681.8|13680.8|13682.2|13681.2|13676.9|13676.1|297
1660929600000|2022-08-19 17:20:00|13681.9|13680.9|13683.6|13682.6|13683.7|13682.8|13679.3|13678.6|403
1660929900000|2022-08-19 17:25:00|13683.7|13682.7|13686.5|13685.5|13687.4|13686.4|13683.4|13682.2|455
1660930200000|2022-08-19 17:30:00|13686.4|13685.4|13689.3|13688.3|13689.4|13688.4|13685.3|13684.3|397
1660930500000|2022-08-19 17:35:00|13689.2|13688.2|13688.5|13687.5|13690.9|13690.1|13688.2|13687.2|329
1660930800000|2022-08-19 17:40:00|13688.4|13687.4|13685.3|13684.3|13688.5|13687.6|13684.4|13683.7|355
1660931100000|2022-08-19 17:45:00|13685.4|13684.4|13677|13676|13685.5|13684.6|13676.9|13676|404
1660931400000|2022-08-19 17:50:00|13677.1|13676.1|13677.1|13676.1|13679.5|13678.6|13676.3|13675.3|337
1660931700000|2022-08-19 17:55:00|13677|13676|13680.8|13679.8|13681.2|13680.3|13676.2|13675.2|301
1660932000000|2022-08-19 18:00:00|13681|13680.3|13683.3|13682.3|13684.6|13683.6|13680.9|13680|393
1660932300000|2022-08-19 18:05:00|13683.2|13682.2|13683.3|13682.3|13684.8|13684|13680.9|13679.9|349
1660932600000|2022-08-19 18:10:00|13683.2|13682.5|13685.4|13684.4|13685.6|13684.4|13680.1|13679.3|362
1660932900000|2022-08-19 18:15:00|13685.3|13684.3|13680.3|13679.3|13687|13686.1|13679|13678.2|386
1660933200000|2022-08-19 18:20:00|13680.1|13679.4|13677.6|13676.6|13680.8|13679.9|13676.7|13675.7|320
1660933500000|2022-08-19 18:25:00|13677.5|13676.5|13680.6|13679.6|13681.5|13680.5|13674.7|13673.7|405
1660933800000|2022-08-19 18:30:00|13680|13679.3|13679|13678|13680|13679.3|13677.4|13676.5|344
1660934100000|2022-08-19 18:35:00|13679.4|13678.4|13683.2|13682.2|13683.2|13682.2|13677.5|13676.8|318
1660934400000|2022-08-19 18:40:00|13683.3|13682.3|13685.7|13684.7|13686.3|13685.3|13682.2|13681.5|377
1660934700000|2022-08-19 18:45:00|13685.8|13684.8|13686.4|13685.4|13687.5|13686.7|13684.7|13683.7|337
1660935000000|2022-08-19 18:50:00|13686.2|13685.2|13686.5|13685.5|13687|13686.3|13684.3|13683.3|313
1660935300000|2022-08-19 18:55:00|13686.4|13685.7|13690.1|13689.1|13690.4|13689.5|13686.3|13685.3|462
1660935600000|2022-08-19 19:00:00|13689.5|13688.5|13685.4|13684.4|13689.8|13688.5|13684.8|13683.7|362
1660935900000|2022-08-19 19:05:00|13685.3|13684.3|13686.4|13685.4|13686.5|13685.5|13683.9|13682.7|292
1660936200000|2022-08-19 19:10:00|13686.5|13685.5|13686.6|13685.6|13688.7|13687.9|13685.3|13684.3|300
1660936500000|2022-08-19 19:15:00|13686.5|13685.5|13684.2|13683.5|13688.3|13687.2|13683.7|13682.6|226
1660936800000|2022-08-19 19:20:00|13684.4|13683.4|13685.5|13684.5|13686.4|13685.4|13684.2|13683.2|143
1660937100000|2022-08-19 19:25:00|13685.4|13684.4|13686.4|13685.7|13687.7|13686.5|13685.1|13683.5|250
1660937400000|2022-08-19 19:30:00|13686.6|13685.6|13686.3|13685.3|13686.8|13685.6|13684.1|13683.1|293
1660937700000|2022-08-19 19:35:00|13686.4|13685.4|13685.7|13684.7|13687.5|13686.3|13685.4|13684.4|214
1660938000000|2022-08-19 19:40:00|13685.4|13684.4|13683.6|13681.6|13686.8|13685.5|13682.4|13680.8|316
1660938300000|2022-08-19 19:45:00|13683.4|13681.9|13685.3|13684.3|13686.7|13685.4|13683.1|13681.7|402
1660938600000|2022-08-19 19:50:00|13685.1|13684.1|13684.2|13683.2|13686.3|13685|13683.9|13682.7|214
1660938900000|2022-08-19 19:55:00|13684.3|13683.3|13679.5|13678.5|13685|13684|13678.9|13677.7|378
1660939200000|2022-08-19 20:00:00|13679.9|13678.3|13683.9|13681.8|13684.3|13682.6|13677.8|13676.2|781
1660939500000|2022-08-19 20:05:00|13684|13681.7|13683.9|13682.2|13685.1|13683.4|13683.4|13681.7|393
1660939800000|2022-08-19 20:10:00|13683.6|13682.6|13684.2|13682.3|13684.6|13683.3|13682.3|13681|303
1660940100000|2022-08-19 20:15:00|13683.7|13682.7|13683.9|13682.3|13684.5|13683.1|13683.5|13682|309
1660940400000|2022-08-19 20:20:00|13684|13682.6|13685.4|13682.7|13685.6|13683.5|13683.3|13681.9|240
1660940700000|2022-08-19 20:25:00|13685.6|13682.9|13684.7|13683|13685.6|13684.1|13684|13682.5|280
1660941000000|2022-08-19 20:30:00|13684.8|13683.1|13685.8|13684.8|13686.3|13685|13683.8|13682.3|306
1660941300000|2022-08-19 20:35:00|13686|13683.6|13687.1|13686.1|13688.4|13687.4|13685.9|13683.6|300
1660941600000|2022-08-19 20:40:00|13687.4|13686.4|13689.8|13688.8|13690.9|13689.9|13687.1|13686.1|281
1660941900000|2022-08-19 20:45:00|13689.9|13688.9|13688.8|13687.8|13690.1|13689.1|13688.2|13687.2|138
1660942200000|2022-08-19 20:50:00|13688.5|13687.5|13688.7|13687.7|13691.1|13689|13686.6|13684.6|213
1660942500000|2022-08-19 20:55:00|13688.9|13687.9|13693.8|13687.8|13706.7|13700.7|13687|13684.1|629
1661112000000|2022-08-21 20:00:00|13689.5|13677.5|13686.8|13681.7|13689.5|13681.7|13682.1|13670.1|14
1661112300000|2022-08-21 20:05:00|13689.5|13677.5|13687.8|13682.7|13689.5|13682.7|13687.8|13677.5|3
1661112600000|2022-08-21 20:10:00|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|1
1661112900000|2022-08-21 20:15:00|13687.8|13682.5|13687.8|13682.5|13690.6|13682.5|13687.8|13678.6|3
1661113200000|2022-08-21 20:20:00|13690.6|13678.6|13687.8|13682.5|13690.6|13682.5|13687.8|13678.6|2
1661113500000|2022-08-21 20:25:00|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|1
1661114700000|2022-08-21 20:45:00|13687.8|13682.5|13690.6|13678.6|13690.6|13682.5|13687.8|13678.6|2
1661115000000|2022-08-21 20:50:00|13687.8|13682.5|13687.8|13682.5|13687.8|13682.5|13687.8|13682.5|1
1661115300000|2022-08-21 20:55:00|13691|13679.5|13690.9|13685.7|13708.4|13696.4|13690.9|13679.5|16
1661115600000|2022-08-21 21:00:00|13690.8|13685.5|13690.3|13686.2|13690.8|13686.2|13690.1|13684.2|16
1661115900000|2022-08-21 21:05:00|13690.1|13684.7|13689|13683|13690.6|13685.5|13688.9|13682.9|20
1661116200000|2022-08-21 21:10:00|13689.8|13683.8|13689.4|13683.4|13689.9|13684.9|13688.9|13682.9|19
1661116500000|2022-08-21 21:15:00|13689.6|13684.9|13689.6|13683.6|13690|13684.9|13689|13683.4|59
1661116800000|2022-08-21 21:20:00|13689.4|13683.4|13689.3|13683.3|13689.9|13684.9|13689.1|13683.2|98
1661117100000|2022-08-21 21:25:00|13689.9|13684|13689.2|13683.2|13689.9|13684.8|13688.9|13683.2|60
1661117400000|2022-08-21 21:30:00|13689.4|13683.4|13689.2|13683.2|13689.5|13684.8|13689|13683|60
1661117700000|2022-08-21 21:35:00|13689.3|13684.4|13689.2|13683.5|13689.5|13684.8|13689|13683|60
1661118000000|2022-08-21 21:40:00|13689.1|13683.1|13688.7|13682.7|13689.5|13684.5|13688.5|13682.7|62
1661118300000|2022-08-21 21:45:00|13688.8|13683.3|13688.5|13683.4|13688.9|13684.3|13688.3|13682.7|63
1661118600000|2022-08-21 21:50:00|13688.4|13683.7|13688|13683|13688.9|13684.1|13687.4|13682.6|73
1661118900000|2022-08-21 21:55:00|13687.5|13683.1|13687.7|13681.7|13688.5|13683.1|13686.7|13681.3|87
1661119200000|2022-08-21 22:00:00|13687.4|13681.4|13687.2|13683|13690.1|13685.3|13683.6|13681.1|589
1661119500000|2022-08-21 22:05:00|13687.8|13683.4|13691.1|13686.1|13691.5|13686.8|13686.3|13683.4|406
1661119800000|2022-08-21 22:10:00|13691|13686.2|13697.3|13692.5|13698.2|13694.4|13688.3|13684.9|918
1661120100000|2022-08-21 22:15:00|13696.7|13692.2|13693.2|13691.5|13704.8|13701.2|13692.8|13691.3|1147
1661120400000|2022-08-21 22:20:00|13693.3|13691.4|13697.1|13693.7|13698.7|13696|13692.8|13690.3|1014
1661120700000|2022-08-21 22:25:00|13696.9|13693.9|13694.3|13691.6|13697.4|13694.1|13693.9|13690.8|920
1661121000000|2022-08-21 22:30:00|13694.4|13691.7|13691.4|13689.1|13695.6|13692.1|13690.8|13688.3|844
1661121300000|2022-08-21 22:35:00|13691.2|13689.4|13692.5|13690.6|13696.6|13693.8|13688.9|13686.3|776
1661121600000|2022-08-21 22:40:00|13692.7|13690.5|13691.7|13689.3|13692.9|13691.4|13688.8|13687.2|633
1661121900000|2022-08-21 22:45:00|13691.8|13689.2|13694.8|13693|13697.4|13694.9|13689.5|13687.4|689
1661122200000|2022-08-21 22:50:00|13695|13693.1|13701.4|13697.7|13702.2|13699.8|13694.4|13692.5|1094
1661122500000|2022-08-21 22:55:00|13700.8|13698.4|13701.9|13699.1|13705.3|13702.7|13700.2|13697.3|779
1661122800000|2022-08-21 23:00:00|13701.8|13699.2|13697.8|13696.2|13702.6|13701.3|13694.5|13693.2|845
1661123100000|2022-08-21 23:05:00|13697.9|13696.3|13695.3|13694.3|13698.1|13696.7|13693.6|13692.4|777
1661123400000|2022-08-21 23:10:00|13695.6|13694|13699.8|13698.1|13701.1|13699.7|13694.6|13693.4|1067
1661123700000|2022-08-21 23:15:00|13699.9|13698.2|13704.2|13703.2|13705.6|13704.6|13699.8|13698.1|1063
1661124000000|2022-08-21 23:20:00|13703.9|13702.9|13702.5|13701.5|13706.3|13704.9|13702.4|13701.2|888
1661124300000|2022-08-21 23:25:00|13702.6|13701.6|13700.1|13699.1|13702.7|13701.6|13699.7|13698.5|533
1661124600000|2022-08-21 23:30:00|13700.2|13699.2|13701.3|13700.3|13703.2|13702|13699.8|13698.6|645
1661124900000|2022-08-21 23:35:00|13701.2|13700.2|13704.4|13703.4|13704.7|13703.6|13700.7|13699.7|722
1661125200000|2022-08-21 23:40:00|13704.3|13703.3|13708.5|13707.5|13708.7|13707.5|13700.8|13699.8|704
1661125500000|2022-08-21 23:45:00|13708.4|13707.4|13703.7|13702.1|13708.4|13707.4|13703.1|13701.9|765
1661125800000|2022-08-21 23:50:00|13703.8|13702.4|13704.4|13703.4|13705.5|13704.2|13700.8|13699.8|597
1661126100000|2022-08-21 23:55:00|13704.3|13703.3|13703.6|13702.1|13705.5|13704.2|13701.9|13700.9|602
1661126400000|2022-08-22 00:00:00|13703.3|13702.3|13698.6|13697.6|13712.9|13711.4|13695.5|13694.2|1227
1661126700000|2022-08-22 00:05:00|13698.7|13697.7|13711.8|13710.8|13712.5|13711.5|13696.8|13695.8|916
1661127000000|2022-08-22 00:10:00|13711.5|13710.5|13705.7|13704.7|13712.6|13711.6|13703|13701.9|947
1661127300000|2022-08-22 00:15:00|13705.6|13704.6|13709.1|13708.1|13710.2|13709.2|13701.5|13700.5|871
1661127600000|2022-08-22 00:20:00|13709.9|13708.9|13718.9|13717.9|13720.2|13719.2|13709.3|13708.3|750
1661127900000|2022-08-22 00:25:00|13718.8|13717.8|13726.2|13725.2|13727.4|13726.3|13718.3|13717.3|1035
1661128200000|2022-08-22 00:30:00|13726.1|13725.1|13723.8|13722.8|13727.1|13726.1|13723.4|13722.1|792
1661128500000|2022-08-22 00:35:00|13723.9|13722.9|13715.5|13714.5|13723.9|13722.9|13714.6|13713.6|641
1661128800000|2022-08-22 00:40:00|13715.7|13714.7|13718.3|13717.3|13719.2|13718.2|13714.8|13713.8|518
1661129100000|2022-08-22 00:45:00|13718.2|13717.2|13713.7|13712.7|13718.3|13717.3|13708.9|13707.9|681
1661129400000|2022-08-22 00:50:00|13713.6|13712.6|13716.1|13714.4|13722.3|13721.3|13712.8|13711.8|1062
1661129700000|2022-08-22 00:55:00|13717.8|13716|13726.7|13725.7|13728.6|13727.6|13715.5|13714.4|827
1661130000000|2022-08-22 01:00:00|13727.7|13726.7|13721.2|13720.2|13730.7|13729.7|13720.3|13719.2|678
1661130300000|2022-08-22 01:05:00|13721.1|13720.1|13728|13727|13728.6|13727.6|13719.4|13718.4|711
1661130600000|2022-08-22 01:10:00|13728.1|13727.1|13737.2|13736.2|13740.3|13739.3|13726.9|13725.9|857
1661130900000|2022-08-22 01:15:00|13737.1|13736.1|13735.2|13734.2|13737.5|13736.6|13731.6|13730.6|788
1661131200000|2022-08-22 01:20:00|13734.6|13733.9|13732.6|13731.6|13735.9|13734.9|13731.8|13730.8|560
1661131500000|2022-08-22 01:25:00|13732.7|13731.7|13728.2|13727.2|13734.5|13733.5|13726.6|13725.6|549
1661131800000|2022-08-22 01:30:00|13728.1|13727.1|13731.6|13730.6|13733.1|13732.1|13726.1|13725.1|770
1661132100000|2022-08-22 01:35:00|13731.5|13730.5|13727.7|13726.7|13733|13732|13725|13724|851
1661132400000|2022-08-22 01:40:00|13727.6|13726.6|13726.9|13725.9|13728.9|13727.9|13725.8|13724.8|607
1661132700000|2022-08-22 01:45:00|13726.8|13725.8|13729.8|13728.8|13730.6|13729.6|13726.4|13725.4|643
1661133000000|2022-08-22 01:50:00|13729.7|13728.7|13730.9|13729.9|13731.3|13730.4|13728.1|13727.1|572
1661133300000|2022-08-22 01:55:00|13731|13730|13734|13733|13734.3|13733.3|13729.8|13728.8|477
1661133600000|2022-08-22 02:00:00|13733.2|13732.2|13733.5|13732.5|13736.2|13735.3|13732.3|13731.3|553
1661133900000|2022-08-22 02:05:00|13733.6|13732.6|13743.9|13742.9|13744.1|13743.1|13733.6|13732.6|685
1661134200000|2022-08-22 02:10:00|13744|13743|13740.3|13739.3|13744.1|13743.1|13739.2|13738.3|522
1661134500000|2022-08-22 02:15:00|13740.2|13739.2|13737.3|13736.3|13740.2|13739.2|13733.6|13732.7|661
1661134800000|2022-08-22 02:20:00|13737.2|13736.2|13739.9|13738.9|13740.1|13739.1|13735.7|13734.7|576
1661135100000|2022-08-22 02:25:00|13739.8|13738.8|13735.8|13734.8|13740.1|13739.2|13733.3|13732.5|478
1661135400000|2022-08-22 02:30:00|13735.9|13734.9|13738|13737|13741.8|13740.9|13735.8|13734.8|534
1661135700000|2022-08-22 02:35:00|13738.1|13737.1|13730.2|13729.2|13739.6|13738.6|13729.4|13728.4|584
1661136000000|2022-08-22 02:40:00|13730.1|13729.1|13736|13735|13736.1|13735.2|13728.3|13727.3|487
1661136300000|2022-08-22 02:45:00|13736.1|13735.1|13738.4|13737.4|13738.5|13737.5|13734.7|13733.7|490
1661136600000|2022-08-22 02:50:00|13738.3|13737.3|13737.3|13736.3|13740.2|13739.2|13736.7|13735.6|463
1661136900000|2022-08-22 02:55:00|13737.4|13736.4|13731.4|13730.4|13737.4|13736.4|13731.3|13730.3|580
1661137200000|2022-08-22 03:00:00|13731.5|13730.5|13729|13728.3|13736.9|13735.9|13726.3|13725.3|620
1661137500000|2022-08-22 03:05:00|13728.9|13728.2|13726.5|13725.5|13730|13729.2|13726.3|13725.3|584
1661137800000|2022-08-22 03:10:00|13726.3|13725.3|13725.7|13724.7|13727.3|13726.3|13722.7|13721.7|483
1661138100000|2022-08-22 03:15:00|13725.8|13724.8|13721.5|13720.5|13726.8|13725.8|13721|13720|440
1661138400000|2022-08-22 03:20:00|13721.6|13720.6|13724.8|13723.8|13725|13724|13720.4|13719.5|532
1661138700000|2022-08-22 03:25:00|13724.9|13723.9|13728.7|13727.7|13729.1|13728.1|13724.7|13723.7|614
1661139000000|2022-08-22 03:30:00|13728.8|13727.8|13728.5|13727.5|13730.8|13730.1|13728.1|13727.1|449
1661139300000|2022-08-22 03:35:00|13728.6|13727.6|13728.7|13727.7|13730.5|13729.5|13726.7|13725.7|454
1661139600000|2022-08-22 03:40:00|13728.6|13727.6|13730.1|13729.1|13732|13731|13728.6|13727.6|413
1661139900000|2022-08-22 03:45:00|13730|13729|13732.2|13731.2|13733.4|13732.4|13728.9|13727.9|479
1661140200000|2022-08-22 03:50:00|13732.3|13731.3|13730.7|13729.7|13733.1|13732.1|13730|13729|476
1661140500000|2022-08-22 03:55:00|13730.6|13729.6|13724.7|13723.7|13731.1|13730.1|13724.5|13723.5|522
1661140800000|2022-08-22 04:00:00|13724.6|13723.6|13724.1|13723.1|13726.7|13725.7|13724|13723|498
1661141100000|2022-08-22 04:05:00|13723.9|13722.9|13724.6|13723.6|13725|13724|13721.7|13720.7|475
1661141400000|2022-08-22 04:10:00|13724.3|13723.3|13724.7|13723.7|13725.9|13724.9|13723.1|13722.1|334
1661141700000|2022-08-22 04:15:00|13724.8|13723.8|13719.8|13718.8|13726.1|13725.1|13719.4|13718.4|504
1661142000000|2022-08-22 04:20:00|13719.9|13718.9|13718.9|13717.9|13721|13720|13717.4|13716.6|430
1661142300000|2022-08-22 04:25:00|13719|13718|13718|13717|13719.6|13718.6|13715.9|13714.9|315
1661142600000|2022-08-22 04:30:00|13717.9|13716.9|13713.5|13712.5|13718.7|13717.7|13713|13712.1|378
1661142900000|2022-08-22 04:35:00|13713.6|13712.6|13716.6|13715.9|13717.1|13716.4|13713.2|13712.2|378
1661143200000|2022-08-22 04:40:00|13716.9|13715.8|13715.7|13714.1|13717.2|13716.4|13711.5|13710.5|520
1661143500000|2022-08-22 04:45:00|13715.5|13714.5|13714.3|13713.3|13717.3|13716.3|13714.2|13713.2|400
1661143800000|2022-08-22 04:50:00|13714.4|13713.4|13722.1|13721.1|13722.1|13721.1|13712.2|13711.3|599
1661144100000|2022-08-22 04:55:00|13722.5|13721.5|13724.7|13724|13725.3|13724.3|13720.4|13719.5|442
1661144400000|2022-08-22 05:00:00|13724.8|13723.8|13722.8|13721.8|13725.5|13724.6|13721.1|13720.1|389
1661144700000|2022-08-22 05:05:00|13722.9|13721.9|13724.6|13723.6|13726.2|13725.2|13722.5|13721.5|486
1661145000000|2022-08-22 05:10:00|13724.5|13723.5|13728.4|13727.4|13728.4|13727.4|13721.5|13720.5|510
1661145300000|2022-08-22 05:15:00|13728.2|13727.2|13719.8|13718.8|13728.2|13727.2|13719.7|13718.7|593
1661145600000|2022-08-22 05:20:00|13719.7|13718.7|13720.5|13719.5|13720.9|13719.9|13716.2|13715.3|578
1661145900000|2022-08-22 05:25:00|13720.6|13719.6|13720.1|13719.1|13723.3|13722.3|13719.4|13718.4|638
1661146200000|2022-08-22 05:30:00|13720|13719|13720.9|13719.9|13721.4|13720.4|13716.5|13715.5|607
1661146500000|2022-08-22 05:35:00|13721|13720|13718.7|13717.7|13721.4|13720.5|13715.5|13714.5|717
1661146800000|2022-08-22 05:40:00|13718.8|13717.8|13720.1|13719.1|13720.1|13719.1|13717.3|13716.3|451
1661147100000|2022-08-22 05:45:00|13720|13719|13720.1|13719.1|13722.2|13721.2|13719.2|13718.2|526
1661147400000|2022-08-22 05:50:00|13720.2|13719.2|13724.2|13723.2|13726.3|13725.3|13720|13719|542
1661147700000|2022-08-22 05:55:00|13724.3|13723.3|13729.6|13728.6|13729.6|13728.6|13723|13722|669
1661148000000|2022-08-22 06:00:00|13729.7|13728.7|13726.6|13725.6|13731|13730.1|13724.3|13723.3|851
1661148300000|2022-08-22 06:05:00|13726.7|13725.7|13722.8|13721.8|13728.2|13727.2|13721.4|13720.4|915
1661148600000|2022-08-22 06:10:00|13722.9|13721.9|13712|13711|13725.8|13724.8|13710.5|13709.6|907
1661148900000|2022-08-22 06:15:00|13712.1|13711.1|13710.4|13709.4|13714.6|13713.6|13708.4|13707.6|798
1661149200000|2022-08-22 06:20:00|13710.5|13709.5|13707.4|13706.7|13711.8|13710.8|13705.9|13704.9|736
1661149500000|2022-08-22 06:25:00|13707.6|13706.9|13706.7|13705.7|13708.3|13707.3|13703.1|13702.1|747
1661149800000|2022-08-22 06:30:00|13706.8|13705.8|13709.1|13708.1|13714.5|13713.5|13706.8|13705.8|795
1661150100000|2022-08-22 06:35:00|13709|13708|13712.6|13711.6|13714.2|13713.2|13706.7|13705.7|770
1661150400000|2022-08-22 06:40:00|13712.3|13711.3|13713.6|13712.6|13715.1|13713.9|13708.1|13707.1|850
1661150700000|2022-08-22 06:45:00|13714|13713|13695.7|13694.7|13714.3|13713|13694.3|13693.3|1033
1661151000000|2022-08-22 06:50:00|13695.8|13694.8|13698.9|13697.9|13700.6|13699.8|13692.4|13691.4|990
1661151300000|2022-08-22 06:55:00|13699|13698|13707.1|13706.1|13707.5|13706.5|13696.7|13695.7|918
1661151600000|2022-08-22 07:00:00|13706.7|13705.7|13695.6|13694.6|13706.7|13705.7|13692.6|13691.6|1218
1661151900000|2022-08-22 07:05:00|13695.4|13694.4|13687.6|13686.6|13695.5|13694.5|13685.4|13684.6|981
1661152200000|2022-08-22 07:10:00|13687.7|13686.7|13691.7|13690.7|13692.9|13691.9|13686.7|13685.7|932
1661152500000|2022-08-22 07:15:00|13691.6|13690.6|13681.6|13680.6|13693.2|13692.2|13678.9|13677.6|953
1661152800000|2022-08-22 07:20:00|13681.5|13680.5|13685.5|13684.8|13685.8|13684.9|13677.4|13676.4|814
1661153100000|2022-08-22 07:25:00|13685.7|13684.7|13688.9|13687.9|13689|13688|13681.7|13680.7|834
1661153400000|2022-08-22 07:30:00|13688.8|13687.8|13695.2|13694.2|13696|13695|13687.4|13686.4|797
1661153700000|2022-08-22 07:35:00|13695.1|13694.1|13691|13690|13695.8|13694.8|13689.5|13688.5|650
1661154000000|2022-08-22 07:40:00|13691.1|13690.1|13683.9|13682.9|13692.3|13691.3|13679.7|13678.8|738
1661154300000|2022-08-22 07:45:00|13684|13683|13685.8|13684.8|13688.3|13687.3|13682.1|13681.1|814
1661154600000|2022-08-22 07:50:00|13685.9|13684.9|13685.9|13684.9|13687.4|13686.4|13680|13679|870
1661154900000|2022-08-22 07:55:00|13686|13685|13685.2|13684.2|13691.9|13690.7|13681.2|13680.2|968
1661155200000|2022-08-22 08:00:00|13685.6|13683.9|13675.8|13674.8|13686|13684.8|13675.3|13674.3|1249
1661155500000|2022-08-22 08:05:00|13675.7|13674.7|13680.1|13679.4|13680.7|13679.8|13670.4|13669.4|892
1661155800000|2022-08-22 08:10:00|13680.2|13679.2|13676.5|13675.5|13682.6|13681.6|13676.4|13675.4|742
1661156100000|2022-08-22 08:15:00|13676.6|13675.6|13682.9|13681.9|13687.4|13686.1|13676.6|13675.6|787
1661156400000|2022-08-22 08:20:00|13682.8|13681.8|13671.5|13670.5|13683.1|13682.1|13670.9|13670.2|754
1661156700000|2022-08-22 08:25:00|13671.7|13670.7|13678.4|13677.4|13679.5|13678.5|13671.6|13670.6|746
1661157000000|2022-08-22 08:30:00|13678.6|13677.6|13683.1|13682.1|13683.7|13682.7|13672.3|13671.3|932
1661157300000|2022-08-22 08:35:00|13683|13682|13690.6|13689.6|13691.1|13690.1|13682.7|13681.9|854
1661157600000|2022-08-22 08:40:00|13690.5|13689.5|13695.1|13694.1|13698.1|13697.1|13689.8|13688.9|834
1661157900000|2022-08-22 08:45:00|13695.2|13694.2|13696|13695|13697.2|13696.2|13692.5|13691.5|804
1661158200000|2022-08-22 08:50:00|13695.9|13694.9|13694.1|13693.1|13698.5|13697.5|13692.2|13691.5|755
1661158500000|2022-08-22 08:55:00|13694.2|13693.2|13694.1|13693.1|13695.3|13694.3|13690.6|13689.6|769
1661158800000|2022-08-22 09:00:00|13693.8|13692.8|13698.9|13697.9|13701.5|13700.6|13691.2|13690.2|675
1661159100000|2022-08-22 09:05:00|13698.8|13697.8|13696.8|13695.8|13700|13699.2|13695.9|13694.9|737
1661159400000|2022-08-22 09:10:00|13696.7|13696|13689.1|13688.1|13698.6|13697.6|13687.2|13686.5|759
1661159700000|2022-08-22 09:15:00|13689.2|13688.2|13684.3|13683.3|13693.1|13692.1|13681.9|13681|686
1661160000000|2022-08-22 09:20:00|13684.4|13683.4|13675.7|13674.7|13686.7|13685.7|13675.5|13674.5|713
1661160300000|2022-08-22 09:25:00|13676|13675|13681.2|13680.2|13681.8|13680.7|13675.2|13674.2|644
1661160600000|2022-08-22 09:30:00|13681.3|13680.3|13683.7|13682.7|13685|13684|13679|13678|834
1661160900000|2022-08-22 09:35:00|13683.8|13682.8|13685.6|13684.6|13688|13687|13683.7|13682.7|736
1661161200000|2022-08-22 09:40:00|13685.5|13684.5|13680|13679|13686.9|13686.1|13676.7|13675.7|669
1661161500000|2022-08-22 09:45:00|13679.9|13678.9|13684.7|13684|13685.4|13684.4|13679.8|13678.9|521
1661161800000|2022-08-22 09:50:00|13684.8|13684.1|13677.8|13676.8|13685|13684.2|13677.6|13676.7|578
1661162100000|2022-08-22 09:55:00|13677.5|13676.5|13677.6|13676.6|13680|13679.1|13675.2|13674.2|586
1661162400000|2022-08-22 10:00:00|13677.7|13676.7|13681|13680|13683.2|13682.2|13677.2|13676.2|668
1661162700000|2022-08-22 10:05:00|13680.9|13679.9|13683.2|13682.2|13684.9|13684|13680.1|13679.1|572
1661163000000|2022-08-22 10:10:00|13683.3|13682.3|13686.9|13686.2|13687.5|13686.5|13681.9|13680.9|788
1661163300000|2022-08-22 10:15:00|13687|13686.3|13693.3|13692.3|13694.1|13693.1|13683.6|13682.6|709
1661163600000|2022-08-22 10:20:00|13693.4|13692.4|13695.8|13694.8|13697.7|13696.8|13692.5|13691.5|724
1661163900000|2022-08-22 10:25:00|13695.9|13695.1|13693.1|13692.4|13700|13699|13692.8|13692.1|621
1661164200000|2022-08-22 10:30:00|13693.2|13692.2|13696.3|13695.3|13697.3|13696.4|13692.5|13691.8|635
1661164500000|2022-08-22 10:35:00|13696|13695|13692.9|13691.9|13696.1|13695.1|13691.2|13690.2|488
1661164800000|2022-08-22 10:40:00|13692.7|13691.7|13692.5|13691.5|13693.8|13693|13688.6|13687.7|609
1661165100000|2022-08-22 10:45:00|13692.6|13691.6|13692.7|13691.7|13696.2|13695.3|13692|13691.2|568
1661165400000|2022-08-22 10:50:00|13692.4|13691.6|13697.3|13696.3|13697.8|13696.9|13690.6|13689.7|582
1661165700000|2022-08-22 10:55:00|13697.2|13696.2|13704.3|13703.3|13707.5|13706.5|13697.2|13696.2|737
1661166000000|2022-08-22 11:00:00|13704.2|13703.2|13706.6|13705.6|13709|13708.3|13703.6|13702.7|527
1661166300000|2022-08-22 11:05:00|13706.7|13705.7|13703.3|13702.3|13710.8|13709.8|13702.5|13701.5|569
1661166600000|2022-08-22 11:10:00|13703.1|13702.4|13699.8|13698.8|13704.1|13703.1|13698.8|13697.8|466
1661166900000|2022-08-22 11:15:00|13699.6|13698.6|13700.5|13699.8|13702.2|13701.5|13697.7|13696.8|526
1661167200000|2022-08-22 11:20:00|13700.8|13699.7|13697.7|13696.7|13702.4|13701.5|13694.9|13693.9|552
1661167500000|2022-08-22 11:25:00|13697.8|13696.8|13695.8|13695.1|13697.8|13696.8|13690.5|13689.5|638
1661167800000|2022-08-22 11:30:00|13695.9|13695.2|13698.6|13697.6|13699|13698.1|13692.7|13691.6|717
1661168100000|2022-08-22 11:35:00|13698.7|13697.7|13701|13700.3|13702|13701.2|13697.3|13696.6|656
1661168400000|2022-08-22 11:40:00|13701.1|13700.1|13696.3|13695.3|13702.9|13702.2|13695.8|13694.8|782
1661168700000|2022-08-22 11:45:00|13696.1|13695.6|13696.3|13695.3|13697.1|13696.1|13691.6|13690.6|679
1661169000000|2022-08-22 11:50:00|13695.7|13694.7|13691.7|13690.7|13698.3|13697.4|13690.2|13689.3|625
1661169300000|2022-08-22 11:55:00|13691.8|13690.8|13698.6|13697.6|13699.8|13698.8|13690.6|13689.6|628
1661169600000|2022-08-22 12:00:00|13698.8|13697.8|13707.6|13706.6|13707.9|13707.1|13698.8|13697.8|797
1661169900000|2022-08-22 12:05:00|13707.7|13706.7|13710|13709|13714.4|13713.2|13707.3|13706.5|852
1661170200000|2022-08-22 12:10:00|13710.1|13709.1|13707.1|13706.1|13712.1|13711.1|13705.6|13704.6|691
1661170500000|2022-08-22 12:15:00|13707.2|13706.2|13708.4|13707.4|13710.6|13709.6|13706.2|13705.2|648
1661170800000|2022-08-22 12:20:00|13708.6|13707.9|13706.5|13705.5|13709.4|13708.4|13700.9|13699.9|863
1661171100000|2022-08-22 12:25:00|13706.3|13705.3|13705|13704|13707.4|13706.5|13702.5|13701.7|782
1661171400000|2022-08-22 12:30:00|13705.1|13704.1|13714.9|13713.9|13715.3|13714.4|13705.1|13704.1|672
1661171700000|2022-08-22 12:35:00|13715|13714|13714.4|13713.4|13717.8|13716.8|13713.1|13712.1|729
1661172000000|2022-08-22 12:40:00|13714.2|13713.2|13718.8|13717.8|13719.1|13718.1|13713.7|13712.7|762
1661172300000|2022-08-22 12:45:00|13718.9|13717.9|13719.9|13718.9|13721|13720|13716.8|13715.8|804
1661172600000|2022-08-22 12:50:00|13720|13719|13721.2|13720.2|13725.1|13724.4|13719.8|13718.9|698
1661172900000|2022-08-22 12:55:00|13721.1|13720.1|13718.7|13717.7|13722.4|13721.4|13717.9|13716.9|744
1661173200000|2022-08-22 13:00:00|13718.8|13717.8|13716.4|13715.4|13725.4|13724.4|13715.5|13714.5|1073
1661173500000|2022-08-22 13:05:00|13716.5|13715.5|13720.9|13719.9|13721.1|13720.1|13715.6|13714.7|667
1661173800000|2022-08-22 13:10:00|13720.8|13719.8|13722.3|13721.6|13722.5|13721.8|13716.6|13715.8|636
1661174100000|2022-08-22 13:15:00|13722.2|13721.5|13720.4|13719.4|13723.6|13722.9|13715.9|13714.9|734
1661174400000|2022-08-22 13:20:00|13720.6|13719.6|13707.4|13706.4|13720.9|13719.9|13707|13706.1|702
1661174700000|2022-08-22 13:25:00|13707.3|13706.3|13709.3|13708.3|13710|13709|13702.8|13701.8|717
1661175000000|2022-08-22 13:30:00|13708.8|13708.1|13716.5|13715.5|13717.8|13716.8|13705.9|13704.9|885
1661175300000|2022-08-22 13:35:00|13716.6|13715.6|13711.1|13710.1|13718.6|13717.8|13709.2|13708.2|1011
1661175600000|2022-08-22 13:40:00|13711|13710|13719.2|13718.2|13720|13719|13711|13710|962
1661175900000|2022-08-22 13:45:00|13719.1|13718.1|13718.5|13717.5|13720.4|13719.4|13714.7|13713.7|923
1661176200000|2022-08-22 13:50:00|13718.1|13717.1|13725|13724|13725.4|13724.4|13716.7|13715.7|1046
1661176500000|2022-08-22 13:55:00|13725.1|13724.1|13736.1|13735.1|13737.7|13736.7|13724.8|13723.8|1035
1661176800000|2022-08-22 14:00:00|13736.4|13735.4|13731.7|13730.7|13736.9|13735.9|13730|13729|826
1661177100000|2022-08-22 14:05:00|13731.4|13730.4|13734.7|13733.7|13738.5|13737.5|13729.5|13728.6|940
1661177400000|2022-08-22 14:10:00|13734.6|13733.6|13730|13729|13736.6|13735.6|13728.4|13727.5|778
1661177700000|2022-08-22 14:15:00|13730.4|13729.4|13732.6|13731.6|13736|13735|13729.6|13728.8|693
1661178000000|2022-08-22 14:20:00|13732.5|13731.5|13732.3|13731.3|13736|13735|13731.5|13730.5|722
1661178300000|2022-08-22 14:25:00|13732.4|13731.4|13727.6|13726.9|13732.4|13731.4|13724.9|13724|779
1661178600000|2022-08-22 14:30:00|13727.8|13726.8|13725.2|13724.2|13730.6|13729.7|13723.6|13722.6|692
1661178900000|2022-08-22 14:35:00|13725.1|13724.1|13725.1|13724.1|13727.1|13726.1|13721.4|13720.4|718
1661179200000|2022-08-22 14:40:00|13725.2|13724.2|13727.8|13726.8|13730.1|13729.3|13718.2|13717.2|990
1661179500000|2022-08-22 14:45:00|13728|13727|13728.8|13727.8|13732.7|13731.8|13724.7|13723.7|840
1661179800000|2022-08-22 14:50:00|13728.7|13727.7|13726.8|13725.8|13730.5|13729.5|13724.4|13723.4|789
1661180100000|2022-08-22 14:55:00|13726.9|13725.9|13719.1|13718.1|13726.9|13725.9|13713.4|13712.1|1138
1661180400000|2022-08-22 15:00:00|13719.3|13718.3|13727.4|13726.7|13727.5|13726.8|13717.4|13716.4|966
1661180700000|2022-08-22 15:05:00|13728.4|13727.7|13725.9|13725.2|13732.2|13731.3|13725.6|13724.7|656
1661181000000|2022-08-22 15:10:00|13725.8|13725.1|13734|13733|13735.6|13734.6|13725.6|13724.7|707
1661181300000|2022-08-22 15:15:00|13734.1|13733.1|13738.3|13737.3|13740.1|13739.1|13733.9|13732.9|804
1661181600000|2022-08-22 15:20:00|13738.4|13737.4|13745.9|13744.9|13747.7|13746.7|13736.4|13735.4|778
1661181900000|2022-08-22 15:25:00|13745.8|13744.8|13764.9|13763.9|13765.1|13764.1|13744.6|13743.7|1240
1661182200000|2022-08-22 15:30:00|13764.7|13763.7|13754.4|13753.4|13764.7|13763.7|13753.2|13752.2|1073
1661182500000|2022-08-22 15:35:00|13754.5|13753.5|13758.2|13757.2|13758.6|13757.3|13754.4|13753.4|792
1661182800000|2022-08-22 15:40:00|13758.1|13757.1|13754|13753|13759.2|13758.2|13752.1|13751.2|764
1661183100000|2022-08-22 15:45:00|13753.9|13752.9|13763.8|13762.8|13765.5|13764.5|13753.1|13752.2|981
1661183400000|2022-08-22 15:50:00|13763.9|13762.9|13760.9|13759.9|13764|13763|13758.7|13757.8|738
1661183700000|2022-08-22 15:55:00|13761|13760|13758|13757|13761|13760|13754.9|13753.9|812
1661184000000|2022-08-22 16:00:00|13757.9|13756.9|13758.2|13757.2|13759.2|13758.2|13755.2|13754.2|688
1661184300000|2022-08-22 16:05:00|13758.5|13757.5|13749.9|13748.9|13759.2|13758.5|13749.9|13748.9|492
1661184600000|2022-08-22 16:10:00|13749.8|13748.8|13752.2|13751.2|13752.5|13751.5|13748.1|13747.1|449
1661184900000|2022-08-22 16:15:00|13752.3|13751.3|13748.4|13747.7|13752.4|13751.4|13745.7|13744.8|458
1661185200000|2022-08-22 16:20:00|13748.5|13747.5|13743.3|13742.6|13748.5|13747.5|13742.7|13741.7|424
1661185500000|2022-08-22 16:25:00|13743.4|13742.3|13743.7|13742.7|13744.1|13743.4|13741|13740|546
1661185800000|2022-08-22 16:30:00|13743.8|13742.8|13741.1|13740.1|13747.4|13746.4|13741.1|13740.1|450
1661186100000|2022-08-22 16:35:00|13741.2|13740.2|13739.1|13738.1|13741.8|13740.8|13736.8|13735.9|452
1661186400000|2022-08-22 16:40:00|13738.9|13737.9|13739.6|13738.6|13743|13742|13738.8|13737.8|453
1661186700000|2022-08-22 16:45:00|13739.7|13738.7|13742.8|13741.8|13746.6|13745.6|13739.1|13738.1|496
1661187000000|2022-08-22 16:50:00|13742.7|13741.7|13744.1|13743.1|13744.3|13743.4|13741.9|13740.9|296
1661187300000|2022-08-22 16:55:00|13744|13743|13745.9|13745.2|13747|13746.1|13742.8|13741.8|507
1661187600000|2022-08-22 17:00:00|13746|13745|13748.2|13747.2|13748.8|13747.9|13743.6|13742.7|640
1661187900000|2022-08-22 17:05:00|13748.3|13747.3|13749.5|13748.5|13749.8|13748.8|13746.1|13745.2|511
1661188200000|2022-08-22 17:10:00|13749.6|13748.6|13746.4|13745.7|13750.8|13749.6|13744.8|13743.8|497
1661188500000|2022-08-22 17:15:00|13746.6|13745.6|13742.1|13741.1|13746.7|13745.7|13741.7|13740.8|452
1661188800000|2022-08-22 17:20:00|13742.2|13741.2|13744.8|13743.8|13745|13744|13740.2|13739.3|393
1661189100000|2022-08-22 17:25:00|13744.6|13743.9|13742.3|13741.6|13744.8|13743.9|13742|13741|415
1661189400000|2022-08-22 17:30:00|13742.6|13741.9|13744.7|13744|13747|13746.2|13742.6|13741.6|381
1661189700000|2022-08-22 17:35:00|13744.8|13743.8|13741|13740|13744.9|13743.9|13740.2|13739.5|317
1661190000000|2022-08-22 17:40:00|13741.1|13740.1|13738|13737|13743.4|13742.5|13738|13737|433
1661190300000|2022-08-22 17:45:00|13738.2|13737.2|13736.2|13735.2|13739.3|13738.3|13736.1|13735.2|470
1661190600000|2022-08-22 17:50:00|13736.3|13735.3|13738.3|13737.3|13738.4|13737.6|13735.8|13734.9|437
1661190900000|2022-08-22 17:55:00|13738.6|13737.9|13744.9|13743.9|13746.4|13745.5|13737.9|13737.1|521
1661191200000|2022-08-22 18:00:00|13744.8|13743.8|13746|13745.3|13748.5|13747.6|13744.4|13743.6|553
1661191500000|2022-08-22 18:05:00|13745.9|13745.2|13739.6|13738.9|13746.1|13745.3|13739.5|13738.5|374
1661191800000|2022-08-22 18:10:00|13739.7|13739|13741.2|13740.2|13742.1|13741.1|13739.5|13738.5|343
1661192100000|2022-08-22 18:15:00|13741.1|13740.1|13740.4|13739.4|13742.2|13741.5|13739.8|13738.8|428
1661192400000|2022-08-22 18:20:00|13740.5|13739.5|13743.7|13742.7|13743.8|13743.1|13740.1|13739.1|353
1661192700000|2022-08-22 18:25:00|13743.8|13742.8|13744.6|13743.6|13744.7|13743.8|13741.3|13740.4|325
1661193000000|2022-08-22 18:30:00|13744.4|13743.4|13743.2|13742.2|13744.6|13743.8|13742.9|13741.9|271
1661193300000|2022-08-22 18:35:00|13743|13742|13743.8|13742.8|13743.9|13743.1|13742.1|13741.2|242
1661193600000|2022-08-22 18:40:00|13743.7|13742.7|13746.3|13745.6|13746.4|13745.7|13743.4|13742.6|182
1661193900000|2022-08-22 18:45:00|13746.2|13745.5|13751.3|13750.3|13752.7|13751.7|13746.2|13745.4|493
1661194200000|2022-08-22 18:50:00|13751.4|13750.4|13750.4|13749.4|13752.4|13751.4|13750.2|13749.2|400
1661194500000|2022-08-22 18:55:00|13750.5|13749.5|13752.5|13751.8|13753.8|13753.1|13747.9|13747|591
1661194800000|2022-08-22 19:00:00|13752.9|13752.2|13751.9|13750.9|13753|13752.2|13749.2|13748.4|442
1661195100000|2022-08-22 19:05:00|13752.2|13751.2|13750.3|13749.3|13752.4|13751.4|13748.4|13747.4|295
1661195400000|2022-08-22 19:10:00|13750.2|13749.2|13746.6|13745.6|13750.3|13749.3|13746.5|13745.5|300
1661195700000|2022-08-22 19:15:00|13746.7|13745.7|13744.1|13743.1|13746.7|13745.7|13743.2|13742.2|259
1661196000000|2022-08-22 19:20:00|13743.9|13742.9|13743.5|13742.5|13744.7|13743.7|13741.3|13740.3|203
1661196300000|2022-08-22 19:25:00|13743.4|13742.4|13742.2|13741.2|13743.7|13742.7|13741.1|13740.2|296
1661196600000|2022-08-22 19:30:00|13742.3|13741.3|13742.8|13741.8|13743|13742|13738.6|13737.6|379
1661196900000|2022-08-22 19:35:00|13742.7|13741.7|13744.5|13743.5|13744.7|13743.7|13742|13740.6|397
1661197200000|2022-08-22 19:40:00|13744.4|13743.4|13746.8|13745.8|13747.5|13746.2|13744.4|13743.4|456
1661197500000|2022-08-22 19:45:00|13746.6|13745.6|13745.5|13744.5|13747|13745.9|13744.5|13743.5|346
1661197800000|2022-08-22 19:50:00|13745.4|13744.4|13748.3|13747.3|13748.7|13747.3|13744.8|13743.8|338
1661198100000|2022-08-22 19:55:00|13748.2|13747.2|13745|13744|13749.8|13748.7|13744.4|13743.1|433
1661198400000|2022-08-22 20:00:00|13745.2|13744.2|13746.6|13745.6|13747.4|13746.2|13744.8|13743.5|233
1661198700000|2022-08-22 20:05:00|13746.7|13745.7|13747.4|13746.4|13749.9|13748.6|13746.5|13745.3|237
1661199000000|2022-08-22 20:10:00|13747.5|13746.5|13747.7|13746.7|13748.7|13747.5|13747.4|13746.4|127
1661199300000|2022-08-22 20:15:00|13747.8|13746.8|13749.9|13748.9|13750.4|13749.6|13747.7|13746.7|111
1661199600000|2022-08-22 20:20:00|13750|13749|13750.3|13749.3|13750.6|13749.5|13749.8|13748.6|105
1661199900000|2022-08-22 20:25:00|13750.2|13749.2|13747|13746|13750.7|13749.4|13746.5|13745.6|235
1661200200000|2022-08-22 20:30:00|13747.1|13746.1|13747.6|13746.6|13748.6|13747.3|13746.6|13745.2|134
1661200500000|2022-08-22 20:35:00|13747.5|13746.5|13748.6|13747.6|13749.2|13747.7|13747.5|13746.2|98
1661200800000|2022-08-22 20:40:00|13749|13747.4|13749.2|13747.5|13750.4|13749|13748.7|13746.9|293
1661201100000|2022-08-22 20:45:00|13749.1|13748.1|13752.1|13750.1|13752.4|13750.6|13749|13747.4|504
1661201400000|2022-08-22 20:50:00|13751.9|13750.2|13753.7|13751.6|13754.2|13752.4|13751.7|13750|776
1661201700000|2022-08-22 20:55:00|13753.8|13751.4|13751.9|13745.9|13754.8|13752.4|13749.9|13743.9|629
1661202000000|2022-08-22 21:00:00|13751.7|13745.7|13751|13745|13752.8|13746.8|13751|13745|55
1661202300000|2022-08-22 21:05:00|13750.9|13744.9|13749.1|13743.1|13753.1|13747.1|13748.8|13742.8|545
1661202600000|2022-08-22 21:10:00|13749.4|13743.4|13750.3|13744.3|13753.1|13747.1|13747.8|13741.8|1115
1661202900000|2022-08-22 21:15:00|13750.4|13744.4|13750.2|13744.2|13752.3|13746.3|13747.3|13741.3|718
1661203200000|2022-08-22 21:20:00|13750.1|13744.1|13751.6|13745.6|13752.5|13746.5|13748|13742|507
1661203500000|2022-08-22 21:25:00|13751.7|13746|13752|13747.5|13752.7|13747.7|13751.3|13745.7|181
1661203800000|2022-08-22 21:30:00|13752.1|13747.6|13752.5|13747.4|13752.9|13748.7|13751.2|13746.5|139
1661204100000|2022-08-22 21:35:00|13752.3|13747.2|13752.4|13748.5|13753|13748.9|13751.4|13746.7|140
1661204400000|2022-08-22 21:40:00|13752.5|13748.7|13752.4|13749.2|13753.8|13749.6|13751.5|13747.1|187
1661204700000|2022-08-22 21:45:00|13752.6|13749|13750.8|13748.6|13753.2|13749.4|13750.5|13746.3|203
1661205000000|2022-08-22 21:50:00|13751.5|13748.7|13752|13749.2|13754|13749.9|13750.7|13747.6|271
1661205300000|2022-08-22 21:55:00|13752.3|13747.8|13752.3|13748.4|13753.2|13749.8|13752.1|13747.6|356
1661205600000|2022-08-22 22:00:00|13752.1|13748.3|13752.2|13748.9|13753.7|13751.1|13751.9|13747.9|751
1661205900000|2022-08-22 22:05:00|13752.1|13749|13752.1|13749.9|13752.7|13750|13751.1|13747.9|702
1661206200000|2022-08-22 22:10:00|13752.2|13749.7|13752|13749.5|13752.9|13751.3|13751.5|13748.2|874
1661206500000|2022-08-22 22:15:00|13752.3|13749.8|13751.3|13748.8|13752.8|13751.2|13750.9|13748.1|1174
1661206800000|2022-08-22 22:20:00|13751.4|13748.7|13751.6|13749.8|13752.5|13751.2|13750.9|13748.3|1060
1661207100000|2022-08-22 22:25:00|13751.5|13749.9|13751.1|13749.2|13751.9|13750.3|13749.3|13746.6|1042
1661207400000|2022-08-22 22:30:00|13751|13748.8|13751.7|13749.9|13752.3|13751|13750.9|13748.1|716
1661207700000|2022-08-22 22:35:00|13752.5|13749.8|13751.5|13749.9|13753.4|13752|13750.9|13749.2|727
1661208000000|2022-08-22 22:40:00|13751.6|13750|13747.4|13746.4|13751.8|13750.2|13747.1|13745|600
1661208300000|2022-08-22 22:45:00|13747.6|13746.1|13745.6|13744.1|13748.8|13747.2|13744.3|13743|414
1661208600000|2022-08-22 22:50:00|13745.3|13744.3|13746.4|13745.4|13746.5|13745.5|13744.5|13743.1|565
1661208900000|2022-08-22 22:55:00|13746.7|13745.1|13746.2|13745.2|13746.9|13745.4|13744.5|13742.1|531
1661209200000|2022-08-22 23:00:00|13746.5|13744.9|13747.2|13745.5|13748.3|13746.7|13744.2|13742.9|855
1661209500000|2022-08-22 23:05:00|13747.1|13745.4|13748.6|13747.6|13749.3|13748.1|13747|13745.4|947
1661209800000|2022-08-22 23:10:00|13748.5|13747.5|13750.7|13749.7|13751.7|13750.6|13748.4|13747|478
1661210100000|2022-08-22 23:15:00|13750.8|13749.8|13757.1|13756.1|13757.1|13756.1|13749.9|13748.8|578
1661210400000|2022-08-22 23:20:00|13757.2|13756.2|13758.9|13757.4|13759.5|13758.5|13754.3|13753.3|402
1661210700000|2022-08-22 23:25:00|13758.7|13757.7|13759.7|13758.7|13761.5|13760.2|13758.2|13757.2|474
1661211000000|2022-08-22 23:30:00|13759.8|13758.8|13756.1|13755.1|13760.2|13759|13756|13755.1|323
1661211300000|2022-08-22 23:35:00|13756.2|13755.2|13757.6|13756.6|13759.1|13758.1|13756.1|13755.1|408
1661211600000|2022-08-22 23:40:00|13757.8|13756.8|13755|13754|13758.7|13757.7|13755|13754|439
1661211900000|2022-08-22 23:45:00|13754.9|13753.9|13757.2|13756.2|13758.4|13757.4|13754.2|13753.2|476
1661212200000|2022-08-22 23:50:00|13757.1|13756.1|13761.9|13760.9|13762.3|13761|13755.8|13754.8|371
1661212500000|2022-08-22 23:55:00|13761.8|13760.8|13758.3|13757.3|13762.3|13761|13755.4|13754.1|544
1661212800000|2022-08-23 00:00:00|13758.5|13757.5|13768.2|13767.2|13772.1|13770.7|13754.5|13753.5|1356
1661213100000|2022-08-23 00:05:00|13768.3|13767.3|13763.8|13762.8|13769.1|13768.1|13761.5|13760.3|954
1661213400000|2022-08-23 00:10:00|13763.7|13762.7|13766.1|13765.1|13768.1|13767.1|13761.3|13760.3|715
1661213700000|2022-08-23 00:15:00|13766.2|13765.2|13764.5|13763.5|13767.6|13766.6|13763.8|13762.8|575
1661214000000|2022-08-23 00:20:00|13764.6|13763.6|13765.5|13764.5|13767.2|13766.2|13762.6|13761.6|533
1661214300000|2022-08-23 00:25:00|13765.6|13764.6|13762.8|13761.8|13767.3|13766.4|13761.7|13760.8|713
1661214600000|2022-08-23 00:30:00|13762.7|13761.7|13758|13757|13763.8|13762.8|13757.5|13756.7|759
1661214900000|2022-08-23 00:35:00|13757.5|13756.5|13739.2|13737.9|13757.5|13756.5|13734.9|13733.7|1569
1661215200000|2022-08-23 00:40:00|13738.9|13737.7|13739.3|13738|13743.3|13741.9|13733.7|13732.7|1490
1661215500000|2022-08-23 00:45:00|13739.1|13738.1|13741.8|13740.8|13744.2|13742.9|13739.1|13737.9|926
1661215800000|2022-08-23 00:50:00|13741.9|13740.9|13729.1|13728.1|13748.1|13746.8|13729.1|13728.1|1303
1661216100000|2022-08-23 00:55:00|13729.6|13728|13725.4|13724.4|13730.4|13728.9|13720.6|13719.3|1296
1661216400000|2022-08-23 01:00:00|13725.5|13724.5|13726.4|13725.4|13727.8|13726.8|13718.8|13717.8|958
1661216700000|2022-08-23 01:05:00|13726.6|13725.6|13730.4|13729.4|13731.1|13730.1|13726.4|13725.5|729
1661217000000|2022-08-23 01:10:00|13730.3|13729.3|13732.5|13731.5|13733.3|13731.7|13730.3|13729.3|728
1661217300000|2022-08-23 01:15:00|13732.4|13731.4|13731.4|13730.4|13734.2|13733.2|13726.1|13725.1|726
1661217600000|2022-08-23 01:20:00|13731.2|13730.2|13730.1|13729.1|13734|13733|13730|13729|573
1661217900000|2022-08-23 01:25:00|13730|13729|13725.3|13724.3|13730|13729|13722.1|13721.1|709
1661218200000|2022-08-23 01:30:00|13725.1|13724.1|13734|13733|13735.4|13734.4|13723.1|13722.1|676
1661218500000|2022-08-23 01:35:00|13734.1|13733.1|13735.8|13734.8|13736.4|13735.4|13732.6|13731.8|723
1661218800000|2022-08-23 01:40:00|13735.7|13734.7|13735.5|13734.5|13736.4|13735.4|13730.4|13729.4|701
1661219100000|2022-08-23 01:45:00|13735.4|13734.4|13730.3|13729.3|13737.4|13736.4|13728.3|13727.5|713
1661219400000|2022-08-23 01:50:00|13730.4|13729.4|13721.9|13720.9|13730.9|13729.9|13719.4|13718.4|732
1661219700000|2022-08-23 01:55:00|13721.8|13720.8|13714.8|13713.8|13724.9|13723.9|13713.1|13712.1|713
1661220000000|2022-08-23 02:00:00|13715.3|13714.3|13716.8|13715.8|13718.6|13717.6|13709.1|13708.1|749
1661220300000|2022-08-23 02:05:00|13716.7|13715.7|13715|13714|13719.6|13718.6|13712.3|13711.3|660
1661220600000|2022-08-23 02:10:00|13714.9|13713.9|13711.9|13710.9|13718|13717|13708.7|13707.7|682
1661220900000|2022-08-23 02:15:00|13711.8|13710.8|13715.6|13714.6|13718.4|13717.4|13711.7|13710.7|556
1661221200000|2022-08-23 02:20:00|13715.5|13714.5|13717.3|13716.3|13717.7|13716.7|13713.4|13712.4|521
1661221500000|2022-08-23 02:25:00|13717.4|13716.4|13718.6|13717.6|13721.2|13720.2|13717.3|13716.3|557
1661221800000|2022-08-23 02:30:00|13718.8|13717.8|13720|13719|13721.3|13720.3|13715.7|13714.7|646
1661222100000|2022-08-23 02:35:00|13719.8|13718.8|13722.2|13721.2|13722.7|13721.9|13717.6|13716.9|578
1661222400000|2022-08-23 02:40:00|13722.5|13721.5|13722.9|13721.9|13724|13723|13721.1|13720.1|472
1661222700000|2022-08-23 02:45:00|13722.4|13721.4|13724.7|13723.7|13725.5|13724.5|13721.2|13720.2|477
1661223000000|2022-08-23 02:50:00|13724.6|13723.6|13725|13724|13726.6|13725.6|13724.4|13723.5|355
1661223300000|2022-08-23 02:55:00|13726.1|13725.1|13728.8|13727.8|13729.7|13728.7|13726.1|13725.1|343
1661223600000|2022-08-23 03:00:00|13728.9|13727.9|13728.2|13727.2|13729.8|13728.8|13726.1|13725.1|457
1661223900000|2022-08-23 03:05:00|13728.3|13727.3|13728.3|13727.3|13732.1|13731.1|13727.8|13726.8|523
1661224200000|2022-08-23 03:10:00|13728.4|13727.4|13729.1|13728.1|13730.9|13729.9|13728.1|13727.1|430
1661224500000|2022-08-23 03:15:00|13729.2|13728.2|13731.7|13730.7|13734.3|13733.3|13728.6|13727.7|494
1661224800000|2022-08-23 03:20:00|13731.8|13730.8|13728.2|13727.2|13732.9|13731.9|13728.1|13727.1|269
1661225100000|2022-08-23 03:25:00|13728.1|13727.1|13723.9|13722.9|13728.7|13727.7|13723.2|13722.2|430
1661225400000|2022-08-23 03:30:00|13723.7|13722.7|13721.3|13720.3|13726|13725|13719.1|13718.2|538
1661225700000|2022-08-23 03:35:00|13721.6|13720.6|13719.2|13718.2|13724.2|13723.2|13718.4|13717.4|477
1661226000000|2022-08-23 03:40:00|13719.1|13718.1|13723.7|13722.7|13723.8|13722.8|13718.8|13717.8|476
1661226300000|2022-08-23 03:45:00|13723.8|13722.8|13723|13722|13725.1|13724.2|13722|13720.9|480
1661226600000|2022-08-23 03:50:00|13723.1|13722.1|13722.9|13721.9|13724.5|13723.5|13722.1|13721.1|390
1661226900000|2022-08-23 03:55:00|13723|13722|13720.8|13719.8|13723.4|13722.5|13720|13719|347
1661227200000|2022-08-23 04:00:00|13721|13720|13717.8|13716.8|13721.4|13720.4|13717.4|13716.4|382
1661227500000|2022-08-23 04:05:00|13717.7|13716.7|13718.2|13717.2|13718.4|13717.4|13715|13714|387
1661227800000|2022-08-23 04:10:00|13718.3|13717.3|13716.2|13715.2|13718.4|13717.5|13710.8|13709.8|602
1661228100000|2022-08-23 04:15:00|13716.1|13715.1|13719.5|13718.5|13719.7|13718.7|13713.7|13712.7|508
1661228400000|2022-08-23 04:20:00|13719.8|13718.8|13722.3|13721.3|13722.8|13721.8|13718.4|13717.4|546
1661228700000|2022-08-23 04:25:00|13722.2|13721.2|13725.1|13724.1|13726.1|13725.1|13721.5|13720.5|502
1661229000000|2022-08-23 04:30:00|13725|13724|13724.8|13723.8|13727.5|13726.5|13724.6|13723.6|432
1661229300000|2022-08-23 04:35:00|13724.6|13723.6|13725.4|13724.4|13726.7|13725.7|13724.6|13723.6|422
1661229600000|2022-08-23 04:40:00|13725.1|13724.1|13724.2|13723.2|13726.2|13725.2|13723.5|13722.5|428
1661229900000|2022-08-23 04:45:00|13724.6|13723|13725|13724|13725.4|13724.4|13721.3|13720.3|456
1661230200000|2022-08-23 04:50:00|13724.8|13724.1|13724.8|13723.8|13727.4|13726.4|13724|13723.1|552
1661230500000|2022-08-23 04:55:00|13724.7|13723.7|13729.2|13728.2|13729.7|13728.7|13723.8|13722.8|522
1661230800000|2022-08-23 05:00:00|13729.1|13728.4|13728.5|13727.5|13731.2|13730.2|13728.3|13727.4|613
1661231100000|2022-08-23 05:05:00|13728.7|13727.7|13727.2|13726.2|13728.8|13727.8|13725.3|13724.3|513
1661231400000|2022-08-23 05:10:00|13727.3|13726.3|13732.2|13731.2|13733.7|13732.7|13724.7|13723.7|639
1661231700000|2022-08-23 05:15:00|13732.1|13731.1|13729.4|13728.4|13732.5|13731.5|13727.5|13726.5|517
1661232000000|2022-08-23 05:20:00|13729.3|13728.3|13727.8|13726.8|13731.3|13730.3|13726.6|13725.6|727
1661232300000|2022-08-23 05:25:00|13727.7|13726.7|13728.7|13727.7|13730.3|13729.3|13722.2|13721.2|594
1661232600000|2022-08-23 05:30:00|13728.6|13727.6|13723.8|13722.8|13729.1|13728.1|13721|13720|626
1661232900000|2022-08-23 05:35:00|13723.9|13722.9|13726.9|13725.9|13728.6|13727.6|13721.8|13720.8|616
1661233200000|2022-08-23 05:40:00|13726.1|13725.1|13721.7|13720.7|13726.4|13725.4|13721.7|13720.7|581
1661233500000|2022-08-23 05:45:00|13721.9|13720.9|13723.4|13722.4|13724.6|13723.6|13718.7|13717.7|736
1661233800000|2022-08-23 05:50:00|13724|13723|13729.5|13728.5|13733|13732|13723.9|13722.9|869
1661234100000|2022-08-23 05:55:00|13729.4|13728.4|13729.4|13728.4|13731.7|13730.7|13727.4|13726.4|782
1661234400000|2022-08-23 06:00:00|13729.5|13728.5|13736.8|13735.8|13737.7|13736.7|13728.7|13727.7|923
1661234700000|2022-08-23 06:05:00|13736.7|13735.7|13738.1|13737.1|13742.6|13741.6|13736|13735|853
1661235000000|2022-08-23 06:10:00|13738|13737|13733.7|13732.7|13738.3|13737.3|13730.9|13729.9|799
1661235300000|2022-08-23 06:15:00|13733.6|13732.6|13731.5|13730.5|13737.3|13736.3|13731.5|13730.5|763
1661235600000|2022-08-23 06:20:00|13731.7|13730.7|13735.5|13734.5|13739.6|13738.7|13731.5|13730.5|882
1661235900000|2022-08-23 06:25:00|13735.7|13734.7|13730.7|13729.7|13739.3|13738.3|13730.2|13729.2|881
1661236200000|2022-08-23 06:30:00|13730.9|13729.9|13727.2|13726.2|13732|13731|13725.9|13724.9|832
1661236500000|2022-08-23 06:35:00|13727|13726|13727|13726|13729|13728|13724.4|13723.4|725
1661236800000|2022-08-23 06:40:00|13727.1|13726.1|13721.5|13720.5|13731.5|13730.5|13721|13720|628
1661237100000|2022-08-23 06:45:00|13721.6|13720.6|13716.7|13715.7|13721.6|13720.6|13712.8|13711.8|1001
1661237400000|2022-08-23 06:50:00|13716.6|13715.6|13719|13718|13720.2|13719.2|13715.1|13714.1|698
1661237700000|2022-08-23 06:55:00|13719.1|13718.1|13714.7|13713.7|13721.2|13720.3|13714.5|13713.6|729
1661238000000|2022-08-23 07:00:00|13714.9|13713.9|13718|13717|13722.1|13721.1|13710.1|13709.1|1097
1661238300000|2022-08-23 07:05:00|13717.8|13716.8|13712.7|13711.7|13720|13719|13711.7|13710.7|959
1661238600000|2022-08-23 07:10:00|13712.9|13711.9|13714.6|13713.1|13715.7|13714.1|13704.7|13703.1|1452
1661238900000|2022-08-23 07:15:00|13714.5|13712.9|13721.1|13720.1|13722.1|13721.1|13706.9|13705.5|1457
1661239200000|2022-08-23 07:20:00|13721.2|13720.2|13716.3|13714.8|13727.6|13726.6|13715.9|13714.5|1223
1661239500000|2022-08-23 07:25:00|13716.4|13714.6|13714.6|13712.9|13720.2|13719.2|13714.2|13712.9|1272
1661239800000|2022-08-23 07:30:00|13714.7|13713.2|13728.4|13726.8|13730.4|13729.3|13714.7|13713.2|1795
1661240100000|2022-08-23 07:35:00|13728.6|13726.9|13721.7|13720.2|13729.9|13728.6|13720.9|13719.7|1184
1661240400000|2022-08-23 07:40:00|13721.5|13720.5|13721.9|13720.9|13726.1|13724.9|13718.2|13717.1|1633
1661240700000|2022-08-23 07:45:00|13721.8|13720.8|13717.1|13716.1|13724.7|13723.7|13716.2|13714.9|998
1661241000000|2022-08-23 07:50:00|13717.2|13716.2|13719.4|13718.4|13719.8|13718.5|13714.4|13713.1|782
1661241300000|2022-08-23 07:55:00|13719.6|13718.6|13728.1|13727.1|13728.5|13727.2|13719.3|13718.3|1063
1661241600000|2022-08-23 08:00:00|13728.4|13726.8|13731.4|13730.4|13734.1|13732.8|13726.7|13725.5|1064
1661241900000|2022-08-23 08:05:00|13731.3|13730.3|13725.1|13724.1|13731.5|13730.5|13724.7|13723.4|937
1661242200000|2022-08-23 08:10:00|13725.2|13724.2|13723.7|13722.7|13725.8|13724.8|13720.1|13718.9|1100
1661242500000|2022-08-23 08:15:00|13724|13722.5|13719.8|13718.8|13726|13724.8|13718.3|13717.1|908
1661242800000|2022-08-23 08:20:00|13719.9|13718.9|13723.3|13722.3|13724.9|13724|13718|13716.9|784
1661243100000|2022-08-23 08:25:00|13723.4|13722.4|13726.6|13725.6|13727.1|13725.7|13721.7|13720.5|779
1661243400000|2022-08-23 08:30:00|13726.3|13725.3|13727.4|13726.4|13729.9|13728.9|13718.7|13717.3|1128
1661243700000|2022-08-23 08:35:00|13727.3|13726.3|13725.1|13724.1|13731.4|13730.4|13725|13724|771
1661244000000|2022-08-23 08:40:00|13725.5|13723.9|13725.8|13724.8|13727.6|13726.6|13723.6|13722.6|776
1661244300000|2022-08-23 08:45:00|13725.9|13724.9|13727.7|13726.7|13728.1|13726.9|13724.9|13723.9|746
1661244600000|2022-08-23 08:50:00|13727.8|13726.8|13724.5|13723.5|13727.8|13726.8|13722.4|13721.4|726
1661244900000|2022-08-23 08:55:00|13724.6|13723.6|13721.9|13720.9|13724.8|13723.8|13720.8|13719.8|634
1661245200000|2022-08-23 09:00:00|13722|13721|13728.6|13727.6|13730|13729|13722|13721|936
1661245500000|2022-08-23 09:05:00|13728.7|13727.7|13725.9|13724.9|13728.7|13727.7|13724.6|13723.6|591
1661245800000|2022-08-23 09:10:00|13726.6|13725.6|13724.8|13723.8|13727.1|13725.9|13723.2|13722.2|604
1661246100000|2022-08-23 09:15:00|13725.6|13724.6|13726.8|13725.8|13728.6|13727.6|13724.9|13723.9|626
1661246400000|2022-08-23 09:20:00|13727.2|13725.5|13734.4|13733.4|13734.4|13733.4|13725|13724|717
1661246700000|2022-08-23 09:25:00|13734.3|13733.3|13733.3|13732.3|13735.9|13734.9|13733|13732.2|677
1661247000000|2022-08-23 09:30:00|13733.4|13732.4|13735.6|13734.6|13737.2|13736.2|13732.5|13731.8|665
1661247300000|2022-08-23 09:35:00|13735.7|13734.7|13738.2|13737.2|13741.1|13740.3|13735.1|13734.1|770
1661247600000|2022-08-23 09:40:00|13737.7|13736.7|13736.8|13735.8|13741.1|13739.9|13735.6|13734.5|654
1661247900000|2022-08-23 09:45:00|13736.7|13735.7|13739.8|13738.8|13741|13740|13736|13734.9|676
1661248200000|2022-08-23 09:50:00|13739.9|13738.9|13741.7|13740.7|13742.1|13741.4|13738.8|13737.8|624
1661248500000|2022-08-23 09:55:00|13741.6|13740.6|13737.2|13736.2|13742.4|13740.9|13735.8|13734.8|510
1661248800000|2022-08-23 10:00:00|13737.5|13736.8|13737.1|13736.1|13738.1|13737|13733|13731.8|622
1661249100000|2022-08-23 10:05:00|13737|13736|13739.8|13738.8|13740.1|13739.1|13734.8|13733.9|600
1661249400000|2022-08-23 10:10:00|13739.9|13738.9|13744.5|13743.5|13745.9|13744.8|13738.3|13737.3|552
1661249700000|2022-08-23 10:15:00|13744.6|13743.6|13745.2|13744.2|13746.6|13745.6|13741.6|13740.7|723
1661250000000|2022-08-23 10:20:00|13745.1|13744.1|13753.3|13752.3|13754.3|13753.3|13744.2|13743.2|749
1661250300000|2022-08-23 10:25:00|13753.6|13752|13747.6|13746.6|13755.2|13754.2|13747.1|13746.1|718
1661250600000|2022-08-23 10:30:00|13747.8|13746.3|13743.7|13742.7|13748|13747.1|13743.3|13742.3|578
1661250900000|2022-08-23 10:35:00|13743.8|13742.8|13745.4|13744.4|13746.7|13745.4|13742.9|13741.9|772
1661251200000|2022-08-23 10:40:00|13745.7|13744.7|13742.9|13741.9|13746.5|13745.5|13742.4|13741.5|673
1661251500000|2022-08-23 10:45:00|13742.7|13741.7|13743.5|13742.5|13745.6|13744.5|13741.8|13740.7|617
1661251800000|2022-08-23 10:50:00|13743.4|13742.4|13746.2|13745.2|13747|13745.7|13741.7|13740.6|615
1661252100000|2022-08-23 10:55:00|13746.3|13745.3|13745.1|13744.1|13748.5|13747.5|13744.7|13743.7|483
1661252400000|2022-08-23 11:00:00|13745.2|13744.2|13741.4|13740.4|13746.7|13745.4|13740.7|13740|536
1661252700000|2022-08-23 11:05:00|13741.6|13740.6|13737|13736|13742.2|13741.2|13734.9|13733.8|631
1661253000000|2022-08-23 11:10:00|13737.1|13736.1|13738.3|13737.3|13738.8|13737.9|13734.9|13733.9|537
1661253300000|2022-08-23 11:15:00|13738.2|13737.2|13737.7|13736.7|13739.9|13738.9|13736|13735.1|540
1661253600000|2022-08-23 11:20:00|13737.8|13736.8|13738.6|13737.6|13739.4|13738.2|13734.2|13733.5|549
1661253900000|2022-08-23 11:25:00|13738.5|13737.5|13739.6|13738.6|13740.7|13739.5|13737.1|13736.1|384
1661254200000|2022-08-23 11:30:00|13739.3|13738.3|13745.2|13744.2|13745.6|13744.6|13738|13737.1|421
1661254500000|2022-08-23 11:35:00|13745.3|13744.3|13742.2|13741.2|13746.2|13745.5|13741.4|13740.5|497
1661254800000|2022-08-23 11:40:00|13742.3|13741.6|13740.9|13739.9|13744.2|13742.9|13739.7|13738.8|659
1661255100000|2022-08-23 11:45:00|13741.1|13740.1|13733|13732|13744.4|13743.4|13732.9|13731.9|846
1661255400000|2022-08-23 11:50:00|13733.1|13732.1|13731.4|13730.7|13735.1|13734.1|13727.7|13726.7|670
1661255700000|2022-08-23 11:55:00|13731.5|13730.8|13737.9|13736.9|13738.3|13737.1|13731.5|13730.7|882
1661256000000|2022-08-23 12:00:00|13737.8|13736.8|13737.7|13736.7|13739.7|13738.7|13733|13732|998
1661256300000|2022-08-23 12:05:00|13737.8|13736.8|13733.9|13732.9|13737.8|13736.8|13732.9|13731.9|681
1661256600000|2022-08-23 12:10:00|13734|13733|13734.8|13733.8|13736.6|13735.7|13732.8|13731.6|701
1661256900000|2022-08-23 12:15:00|13734.7|13733.7|13738.8|13737.8|13740.3|13739.4|13733.5|13732.3|790
1661257200000|2022-08-23 12:20:00|13738.7|13737.7|13750.7|13749.7|13754.4|13753.2|13737.5|13736.5|1276
1661257500000|2022-08-23 12:25:00|13750.6|13749.6|13749.2|13748.2|13754.4|13753.4|13748.3|13747.3|1068
1661257800000|2022-08-23 12:30:00|13749.3|13748.3|13760|13759|13765.1|13764.1|13749.2|13748.2|1183
1661258100000|2022-08-23 12:35:00|13760.1|13759.1|13754.6|13753.6|13762.4|13761.4|13754.4|13753.4|982
1661258400000|2022-08-23 12:40:00|13754.4|13753.4|13751.3|13750.3|13754.8|13753.8|13745.6|13744.6|1062
1661258700000|2022-08-23 12:45:00|13751.6|13750.6|13749.1|13748.1|13753.3|13752.3|13747.7|13746.7|702
1661259000000|2022-08-23 12:50:00|13749.2|13748.2|13745.8|13744.8|13752.7|13751.7|13744.3|13743.3|920
1661259300000|2022-08-23 12:55:00|13745.7|13744.7|13753|13751.5|13754|13752.8|13744.5|13743.7|878
1661259600000|2022-08-23 13:00:00|13752.7|13751.7|13752.2|13751.2|13753.1|13752.1|13747.9|13746.9|837
1661259900000|2022-08-23 13:05:00|13752.3|13751.3|13753.3|13752.3|13756|13755|13746.3|13745.1|814
1661260200000|2022-08-23 13:10:00|13753.4|13752.4|13753|13752|13759.1|13758.1|13752.7|13751.7|899
1661260500000|2022-08-23 13:15:00|13752.9|13751.9|13758.5|13757.5|13762.5|13761.5|13752.9|13751.9|960
1661260800000|2022-08-23 13:20:00|13758.4|13757.4|13749|13748|13759|13758|13748.9|13747.9|978
1661261100000|2022-08-23 13:25:00|13749.1|13748.1|13750.3|13749.3|13754.9|13753.9|13748.9|13747.6|858
1661261400000|2022-08-23 13:30:00|13750.6|13749.6|13753.6|13752.6|13756.5|13755.5|13750.6|13749.6|1112
1661261700000|2022-08-23 13:35:00|13753.7|13752.7|13752|13751|13757.6|13756.6|13746.3|13745.2|1412
1661262000000|2022-08-23 13:40:00|13752.1|13751.1|13749.4|13747.7|13752.1|13751.1|13741.7|13740.7|1260
1661262300000|2022-08-23 13:45:00|13749.6|13747.4|13674.7|13672.9|13749.6|13747.4|13665.4|13663.7|2584
1661262600000|2022-08-23 13:50:00|13674.9|13673.3|13681.2|13680.2|13686.7|13685.3|13667.7|13666.1|2336
1661262900000|2022-08-23 13:55:00|13681.4|13680.4|13682.4|13679.4|13687.9|13686.8|13673.7|13672.5|1884
1661263200000|2022-08-23 14:00:00|13682.1|13679.3|13636.7|13635.7|13682.6|13680.3|13627.2|13625|2525
1661263500000|2022-08-23 14:05:00|13637.3|13636.3|13616.3|13614.7|13638.2|13637|13614.8|13613|2303
1661263800000|2022-08-23 14:10:00|13616|13614.5|13596|13594.4|13620.5|13619.1|13581.9|13580.1|2422
1661264100000|2022-08-23 14:15:00|13595.4|13593.6|13623.5|13622.5|13623.8|13622.8|13594.8|13593.2|2300
1661264400000|2022-08-23 14:20:00|13623.4|13622.4|13630|13628.4|13634.6|13633.5|13612.6|13610.9|2017
1661264700000|2022-08-23 14:25:00|13629.8|13628.3|13644.4|13643.4|13646.1|13644.4|13627.4|13625.9|1898
1661265000000|2022-08-23 14:30:00|13644.8|13643.1|13630.7|13629.7|13644.8|13643.5|13630.5|13629.5|1687
1661265300000|2022-08-23 14:35:00|13630.9|13629.9|13641.8|13640.8|13650.6|13649.4|13627.6|13626.6|1748
1661265600000|2022-08-23 14:40:00|13642.2|13640.7|13640.8|13639.8|13650.8|13649.8|13639|13638|1537
1661265900000|2022-08-23 14:45:00|13640.7|13639.7|13627.5|13626.5|13641.4|13640.4|13626.2|13625|1483
1661266200000|2022-08-23 14:50:00|13627.6|13626.6|13622.1|13621.1|13629.2|13628.2|13613.4|13612.2|1760
1661266500000|2022-08-23 14:55:00|13622.6|13620.8|13626.5|13625.5|13627.2|13626.1|13618.2|13616.9|1428
1661266800000|2022-08-23 15:00:00|13626.6|13625.6|13620.7|13619.7|13634.1|13632.5|13619.4|13618.1|1561
1661267100000|2022-08-23 15:05:00|13620.8|13619.8|13609.5|13608.5|13627.2|13626|13608.6|13607.6|1430
1661267400000|2022-08-23 15:10:00|13609.4|13608.4|13611|13610|13611.5|13610.5|13598.8|13597.8|1474
1661267700000|2022-08-23 15:15:00|13611.1|13610.1|13611.1|13610.1|13614.6|13613.6|13601.5|13600.5|1205
1661268000000|2022-08-23 15:20:00|13610.9|13609.9|13616|13615|13617.7|13616.7|13605.6|13604.6|927
1661268300000|2022-08-23 15:25:00|13615.9|13614.9|13625|13624|13625|13624|13615.1|13614.1|904
1661268600000|2022-08-23 15:30:00|13624.7|13623.7|13629.8|13628.8|13630.5|13629.5|13619.9|13618.9|1050
1661268900000|2022-08-23 15:35:00|13629.6|13628.6|13627.8|13626.8|13629.9|13628.9|13624.3|13623.3|797
1661269200000|2022-08-23 15:40:00|13627.9|13626.9|13631|13630|13632.4|13631.4|13622.7|13621.7|759
1661269500000|2022-08-23 15:45:00|13630.9|13629.9|13633.3|13632.3|13636.2|13635|13629.7|13628.7|997
1661269800000|2022-08-23 15:50:00|13633.4|13632.4|13632.3|13631.3|13638.1|13637.1|13630.1|13629.3|875
1661270100000|2022-08-23 15:55:00|13632.2|13631.2|13637.6|13636.6|13640.6|13639.3|13630.4|13629.4|895
1661270400000|2022-08-23 16:00:00|13637.8|13636.8|13640.6|13639.6|13642|13640.8|13635.1|13634.1|807
1661270700000|2022-08-23 16:05:00|13640.8|13639.8|13639.2|13638.2|13642.9|13641.9|13637.9|13636.7|662
1661271000000|2022-08-23 16:10:00|13639.1|13638.1|13639.8|13638.8|13640|13639|13636.6|13635.4|563
1661271300000|2022-08-23 16:15:00|13639.7|13638.7|13640.2|13639.2|13641|13639.9|13637.7|13636.7|761
1661271600000|2022-08-23 16:20:00|13640.1|13639.1|13637.8|13636.8|13644.2|13642.8|13637.1|13635.8|878
1661271900000|2022-08-23 16:25:00|13637.4|13636.4|13640|13639|13640.9|13639.9|13636|13634.7|632
1661272200000|2022-08-23 16:30:00|13639.8|13638.8|13639.7|13638.7|13640|13639|13634.4|13633.5|527
1661272500000|2022-08-23 16:35:00|13639.3|13638.3|13636.7|13635.7|13641|13639.7|13635.9|13634.9|597
1661272800000|2022-08-23 16:40:00|13636.8|13635.8|13639.9|13638.9|13640.1|13639.1|13634.1|13633.1|808
1661273100000|2022-08-23 16:45:00|13640.1|13639.1|13643.4|13642.4|13647.4|13646.4|13640.1|13639.1|733
1661273400000|2022-08-23 16:50:00|13643.5|13642.5|13644.5|13643.5|13648.1|13647.1|13642.3|13641.2|734
1661273700000|2022-08-23 16:55:00|13644.3|13643.3|13644.2|13643.2|13646.1|13645.1|13642.4|13641.3|545
1661274000000|2022-08-23 17:00:00|13644.3|13643.3|13645|13644|13648.9|13648|13642.3|13641.3|754
1661274300000|2022-08-23 17:05:00|13644.7|13643.7|13651.5|13650.5|13653.9|13652.9|13642.3|13641.3|603
1661274600000|2022-08-23 17:10:00|13651.6|13650.6|13663.6|13662.6|13664.5|13663.5|13651.5|13650.5|1024
1661274900000|2022-08-23 17:15:00|13663.8|13662.8|13673.2|13672.2|13674.1|13673.1|13661.5|13660.2|1042
1661275200000|2022-08-23 17:20:00|13673|13672|13674.1|13673.1|13674.2|13673.1|13668.8|13667.7|1095
1661275500000|2022-08-23 17:25:00|13674|13673|13677.6|13676.6|13678|13676.7|13672.5|13671.4|813
1661275800000|2022-08-23 17:30:00|13677.7|13676.7|13676.1|13674.6|13687.5|13686.5|13675.6|13674.5|864
1661276100000|2022-08-23 17:35:00|13676.2|13674.5|13679.2|13678.2|13681.7|13680.4|13675.8|13674.5|740
1661276400000|2022-08-23 17:40:00|13679.3|13678.3|13678.6|13677.6|13681.8|13680.8|13676.8|13675.7|628
1661276700000|2022-08-23 17:45:00|13678.7|13677.7|13674.8|13673.8|13678.9|13677.9|13673.5|13672.5|721
1661277000000|2022-08-23 17:50:00|13674.7|13673.7|13679.5|13678|13679.9|13678.7|13674.7|13673.7|515
1661277300000|2022-08-23 17:55:00|13679.3|13678.3|13679.5|13678.5|13680.8|13679.6|13678.3|13677.3|577
1661277600000|2022-08-23 18:00:00|13679.4|13678.4|13673.2|13672.2|13679.4|13678.4|13672.8|13671.9|686
1661277900000|2022-08-23 18:05:00|13673.3|13672.3|13672|13671|13673.6|13672.6|13670.2|13669.1|620
1661278200000|2022-08-23 18:10:00|13672.1|13671.1|13674|13673|13674.1|13673.1|13670.9|13669.7|571
1661278500000|2022-08-23 18:15:00|13674.4|13672.9|13679.5|13678.5|13680.1|13679.2|13673.8|13672.8|593
1661278800000|2022-08-23 18:20:00|13679.6|13678.6|13675.6|13674.6|13680.8|13679.8|13675.3|13674.3|413
1661279100000|2022-08-23 18:25:00|13675.7|13674.7|13678.3|13677.3|13678.4|13677.5|13674.9|13673.7|611
1661279400000|2022-08-23 18:30:00|13678.4|13677.6|13683.2|13682.2|13685.3|13684.1|13678.3|13677.4|721
1661279700000|2022-08-23 18:35:00|13683.3|13682.3|13682.3|13681.3|13684.3|13683.3|13680.9|13679.9|576
1661280000000|2022-08-23 18:40:00|13682.5|13681.5|13684.5|13683|13685|13683.7|13682.1|13680.8|670
1661280300000|2022-08-23 18:45:00|13684.6|13683.3|13683.3|13682.3|13685|13683.8|13681.6|13680.6|487
1661280600000|2022-08-23 18:50:00|13683.4|13682.4|13685.2|13684.2|13687.3|13686.4|13682.4|13681.4|446
1661280900000|2022-08-23 18:55:00|13685.3|13684.3|13689.1|13688.1|13689.2|13688.2|13685.1|13684.1|765
1661281200000|2022-08-23 19:00:00|13689|13688|13684.3|13683.3|13689|13688|13681.9|13680.6|563
1661281500000|2022-08-23 19:05:00|13684.2|13683.2|13687|13686|13688.3|13687.3|13683.3|13682.3|441
1661281800000|2022-08-23 19:10:00|13687.1|13686.4|13680.1|13679.1|13688.3|13687.4|13678.6|13677.6|504
1661282100000|2022-08-23 19:15:00|13680.2|13679.2|13680|13679|13682.6|13681.4|13679.3|13677.8|542
1661282400000|2022-08-23 19:20:00|13680.3|13678.8|13682.2|13681.2|13683.7|13682.8|13679.4|13677.9|386
1661282700000|2022-08-23 19:25:00|13682.3|13681.3|13682.2|13681.2|13683.4|13682.4|13679.8|13678.5|291
1661283000000|2022-08-23 19:30:00|13682.1|13681.1|13680.1|13678.6|13682.4|13681.3|13679.3|13677.8|499
1661283300000|2022-08-23 19:35:00|13679.5|13678.4|13678.8|13677.1|13680|13678.6|13677.1|13675.6|664
1661283600000|2022-08-23 19:40:00|13678.7|13677.2|13684.1|13683.1|13684.9|13684.1|13678.7|13677.1|388
1661283900000|2022-08-23 19:45:00|13684.3|13683.3|13685.3|13684.3|13687.9|13686.6|13681.2|13679.7|710
1661284200000|2022-08-23 19:50:00|13685.2|13684.2|13683.5|13682.5|13686.1|13684.6|13682.1|13680.3|733
1661284500000|2022-08-23 19:55:00|13683.6|13682.1|13680.8|13679.1|13683.8|13682.7|13678.8|13677.7|706
1661284800000|2022-08-23 20:00:00|13680.9|13679.9|13680.1|13679.1|13682.4|13681|13679.9|13678.7|458
1661285100000|2022-08-23 20:05:00|13679.9|13679.2|13679.1|13678.1|13680.4|13679.3|13677.8|13676.5|236
1661285400000|2022-08-23 20:10:00|13679.3|13677.7|13678.8|13677.8|13679.9|13678.7|13677.3|13676|515
1661285700000|2022-08-23 20:15:00|13679|13678|13682.7|13681.7|13683.1|13681.7|13677.4|13675.7|573
1661286000000|2022-08-23 20:20:00|13682.8|13681.8|13677.2|13675.4|13683.6|13682.1|13677|13675.4|1099
1661286300000|2022-08-23 20:25:00|13677.3|13675.5|13679.4|13678.4|13679.4|13678.4|13675.5|13673.8|487
1661286600000|2022-08-23 20:30:00|13679.5|13678.5|13680.1|13679.1|13680.7|13679.5|13679|13677.6|226
1661286900000|2022-08-23 20:35:00|13680.2|13679.2|13679.5|13678.5|13680.5|13679.3|13679.5|13678.1|113
1661287200000|2022-08-23 20:40:00|13679.6|13678.6|13679.4|13678.4|13680.3|13678.9|13678.3|13676.8|270
1661287500000|2022-08-23 20:45:00|13679.6|13677.9|13675.9|13674.1|13679.8|13678.4|13675|13673.3|526
1661287800000|2022-08-23 20:50:00|13676.1|13674|13675.5|13673.8|13676.8|13675.3|13674.7|13673|538
1661288100000|2022-08-23 20:55:00|13675.6|13673.7|13680.7|13674.7|13680.7|13675.8|13674.9|13673|592
1661288400000|2022-08-23 21:00:00|13680.8|13674.8|13681.8|13675.8|13685.5|13679.5|13680.8|13674.8|52
1661288700000|2022-08-23 21:05:00|13681.6|13675.6|13681.9|13675.9|13682.2|13676.2|13681|13675|432
1661289000000|2022-08-23 21:10:00|13681.8|13675.8|13682.1|13676.1|13682.3|13676.3|13681|13675|907
1661289300000|2022-08-23 21:15:00|13681.9|13675.9|13681.7|13675.7|13682.1|13676.1|13680.9|13674.9|539
1661289600000|2022-08-23 21:20:00|13681.6|13675.6|13677.2|13674.4|13681.9|13675.9|13676.7|13672.9|1576
1661289900000|2022-08-23 21:25:00|13677.4|13674.5|13677.7|13674.4|13681.7|13675.7|13676.9|13673.6|1255
1661290200000|2022-08-23 21:30:00|13677.8|13674.5|13677.5|13674.3|13678.2|13675|13677|13673.6|1322
1661290500000|2022-08-23 21:35:00|13677.4|13674.4|13677.5|13674.1|13678.1|13674.6|13676|13673.2|1468
1661290800000|2022-08-23 21:40:00|13677.4|13674.2|13679.5|13673.5|13681.2|13675.2|13677.4|13673.4|257
1661291100000|2022-08-23 21:45:00|13679.4|13673.4|13677.6|13671.6|13681.3|13675.3|13676.1|13671.3|309
1661291400000|2022-08-23 21:50:00|13677.3|13671.8|13677.4|13671.7|13677.7|13672.9|13675.6|13670.7|208
1661291700000|2022-08-23 21:55:00|13676.9|13671.6|13676.8|13670.8|13678.6|13672.9|13675.8|13670.5|552
1661292000000|2022-08-23 22:00:00|13676.7|13670.7|13675.2|13672|13678.9|13672.9|13673.5|13668.4|1834
1661292300000|2022-08-23 22:05:00|13675|13672.1|13673.9|13671.6|13675.9|13673|13673.7|13671|881
1661292600000|2022-08-23 22:10:00|13674|13671.7|13672.7|13670|13674.4|13671.9|13672.5|13669.3|941
1661292900000|2022-08-23 22:15:00|13672.6|13670.3|13671.7|13669.8|13673.1|13671.1|13671.5|13668.6|433
1661293200000|2022-08-23 22:20:00|13672.5|13669.7|13672.9|13670.6|13674.2|13672.1|13672.5|13669.7|338
1661293500000|2022-08-23 22:25:00|13673|13670.5|13670.9|13668.6|13673.8|13671.4|13670.4|13668.3|519
1661293800000|2022-08-23 22:30:00|13671.5|13668.4|13670.9|13668.8|13671.6|13669.4|13669.8|13667.4|379
1661294100000|2022-08-23 22:35:00|13670.8|13669|13668.3|13665.8|13671.1|13669.4|13667.7|13665.6|397
1661294400000|2022-08-23 22:40:00|13668.2|13665.7|13669.1|13667.5|13669.5|13667.9|13667.5|13665.7|313
1661294700000|2022-08-23 22:45:00|13668.7|13667.7|13668.7|13666.9|13670.7|13668.3|13668|13665.8|747
1661295000000|2022-08-23 22:50:00|13668.6|13667|13670|13669|13671.2|13669.7|13667.5|13665.5|655
1661295300000|2022-08-23 22:55:00|13669.8|13668.8|13662.9|13661.9|13670.6|13669.2|13661.8|13659.8|382
1661295600000|2022-08-23 23:00:00|13663.2|13661.7|13668.6|13666.7|13668.8|13667.5|13662.8|13661.3|938
1661295900000|2022-08-23 23:05:00|13668.7|13666.5|13667.3|13665.4|13671.2|13669.8|13664.5|13662.9|871
1661296200000|2022-08-23 23:10:00|13667.4|13665.3|13671.3|13670.3|13672.3|13671|13666|13664.6|1036
1661296500000|2022-08-23 23:15:00|13671.6|13670|13675.2|13674.2|13676.6|13674.9|13667|13665.7|1227
1661296800000|2022-08-23 23:20:00|13675.5|13673.8|13674.7|13673.7|13676|13674.3|13671.9|13670.8|1036
1661297100000|2022-08-23 23:25:00|13675.1|13673.4|13682.1|13680.5|13682.2|13680.9|13672.5|13671.2|1390
1661297400000|2022-08-23 23:30:00|13681.8|13680.8|13683.1|13681.6|13685|13683.7|13679.9|13678.8|1143
1661297700000|2022-08-23 23:35:00|13683.2|13681.7|13682.8|13681.8|13685.5|13684.5|13680.3|13679.3|1088
1661298000000|2022-08-23 23:40:00|13683.1|13681.6|13680.9|13679.9|13684.3|13683|13679.3|13678.1|528
1661298300000|2022-08-23 23:45:00|13681.4|13679.7|13684.5|13683.5|13684.9|13683.6|13679.6|13678.3|1213
1661298600000|2022-08-23 23:50:00|13684.8|13683.3|13678.1|13677.1|13684.8|13683.6|13678|13676.9|798
1661298900000|2022-08-23 23:55:00|13678.3|13676.8|13675|13674|13678.4|13677.1|13673.2|13671.5|827
1661299200000|2022-08-24 00:00:00|13675.1|13674.1|13668.6|13666.7|13685.5|13684.2|13666.2|13663.9|1579
1661299500000|2022-08-24 00:05:00|13668.5|13666.6|13672.7|13671.7|13678.1|13677|13668.5|13666.6|1236
1661299800000|2022-08-24 00:10:00|13672.6|13671.6|13678.9|13677.9|13679.5|13678|13671.9|13670.7|971
1661300100000|2022-08-24 00:15:00|13678.8|13677.8|13689.4|13688.4|13689.9|13688.5|13677.7|13676.7|872
1661300400000|2022-08-24 00:20:00|13689.8|13688.1|13690.2|13689.2|13693.1|13691.5|13688|13686.7|1137
1661300700000|2022-08-24 00:25:00|13690.3|13689.3|13693.6|13691.9|13695.3|13694.1|13689.4|13688.4|862
1661301000000|2022-08-24 00:30:00|13693.9|13692|13692|13691|13694.2|13693|13690.7|13689.5|668
1661301300000|2022-08-24 00:35:00|13691.9|13690.9|13688.1|13687.1|13695.5|13694.5|13687.5|13686.5|727
1661301600000|2022-08-24 00:40:00|13688.2|13687.2|13683.5|13681.9|13692.3|13691.1|13681.3|13679.9|780
1661301900000|2022-08-24 00:45:00|13683.2|13682.2|13687|13686|13687.3|13686.1|13680.7|13679.6|794
1661302200000|2022-08-24 00:50:00|13687.3|13685.7|13690.6|13688.7|13691.7|13690.7|13683.4|13682.4|1231
1661302500000|2022-08-24 00:55:00|13690.7|13689|13690.7|13689.7|13693|13691.8|13688.5|13687.3|949
1661302800000|2022-08-24 01:00:00|13690.6|13689.6|13697.6|13696.6|13704.8|13703.8|13690.1|13689.1|1223
1661303100000|2022-08-24 01:05:00|13698|13696.4|13689.7|13688.7|13698.3|13697|13687|13686|914
1661303400000|2022-08-24 01:10:00|13690|13688.4|13689.5|13688|13690.9|13689.4|13686.2|13684.8|753
1661303700000|2022-08-24 01:15:00|13689.2|13688.2|13687.5|13686.5|13689.6|13688.3|13683.4|13682.4|1091
1661304000000|2022-08-24 01:20:00|13687.4|13686.4|13684|13682.5|13689.2|13688.2|13681.3|13680.2|745
1661304300000|2022-08-24 01:25:00|13683.7|13682.7|13681.8|13680.8|13684.1|13682.9|13677.8|13676.2|964
1661304600000|2022-08-24 01:30:00|13682|13680.5|13688.9|13687.9|13690.1|13688.9|13681.6|13680.4|924
1661304900000|2022-08-24 01:35:00|13689|13688|13688.5|13687.5|13691.9|13690.9|13684.9|13683.6|845
1661305200000|2022-08-24 01:40:00|13688.4|13687.4|13687|13686|13692.3|13691.1|13686.5|13685.4|895
1661305500000|2022-08-24 01:45:00|13686.9|13685.9|13688.5|13687.5|13692.2|13690.9|13686.8|13685.7|883
1661305800000|2022-08-24 01:50:00|13688.1|13687.1|13682.8|13681.8|13688.3|13687.3|13682.4|13681.4|1182
1661306100000|2022-08-24 01:55:00|13682.9|13681.9|13685.7|13684.1|13690.3|13689|13682.8|13681.8|900
1661306400000|2022-08-24 02:00:00|13685.4|13684.4|13679.5|13678.5|13685.5|13684.4|13678.5|13677.3|1060
1661306700000|2022-08-24 02:05:00|13679.6|13678.6|13684|13683|13685.3|13684.3|13676.8|13675.4|742
1661307000000|2022-08-24 02:10:00|13684.1|13683.1|13684.4|13682.8|13687.3|13686.3|13682|13680.7|685
1661307300000|2022-08-24 02:15:00|13684|13682.7|13686|13685|13686.8|13685.6|13679.8|13678.8|536
1661307600000|2022-08-24 02:20:00|13686.2|13684.7|13684.3|13683.3|13686.4|13685|13681.9|13680.9|799
1661307900000|2022-08-24 02:25:00|13684.1|13683.1|13682.8|13681.8|13685.2|13684.2|13681.6|13680.4|1208
1661308200000|2022-08-24 02:30:00|13683|13682|13685.4|13683.8|13686.1|13685.1|13682.3|13681.3|692
1661308500000|2022-08-24 02:35:00|13685|13684|13690.5|13689.5|13691.2|13690.2|13684.3|13683.3|790
1661308800000|2022-08-24 02:40:00|13690.8|13689.3|13691.6|13690.6|13695.9|13694.6|13689.9|13688.8|874
1661309100000|2022-08-24 02:45:00|13691.7|13690.7|13690.4|13689.4|13693.5|13692.2|13689.7|13688.5|775
1661309400000|2022-08-24 02:50:00|13690.3|13689.3|13695.6|13694.6|13696.2|13695|13690.1|13688.9|614
1661309700000|2022-08-24 02:55:00|13695.5|13694.5|13691.2|13689.7|13695.9|13694.6|13690.7|13689.4|860
1661310000000|2022-08-24 03:00:00|13690.9|13689.9|13691.1|13690.1|13692|13690.7|13687.1|13685.9|720
1661310300000|2022-08-24 03:05:00|13691|13690|13691.7|13690.7|13692.4|13691.3|13688.8|13687.6|514
1661310600000|2022-08-24 03:10:00|13691.8|13690.8|13689.8|13688.8|13692.7|13691.6|13688.7|13687.7|693
1661310900000|2022-08-24 03:15:00|13690.1|13688.5|13690|13689|13692|13690.8|13688.5|13687.5|809
1661311200000|2022-08-24 03:20:00|13690.5|13688.6|13688.1|13687.1|13690.6|13689.3|13686.8|13685.8|728
1661311500000|2022-08-24 03:25:00|13688|13687|13682.1|13681.1|13688.5|13687.5|13681.5|13680.3|819
1661311800000|2022-08-24 03:30:00|13682|13681|13681.2|13680.2|13683.4|13682.2|13680.9|13679.6|1060
1661312100000|2022-08-24 03:35:00|13681.3|13680.3|13683.1|13682.1|13684.8|13683.6|13681.2|13680|712
1661312400000|2022-08-24 03:40:00|13683|13682|13685.3|13684.3|13686.5|13685.4|13681.8|13680.5|838
1661312700000|2022-08-24 03:45:00|13685.6|13684.6|13686.2|13685.2|13688.8|13687.5|13685.1|13684|594
1661313000000|2022-08-24 03:50:00|13686.4|13684.9|13684.6|13683.6|13688.2|13687.2|13681.5|13680.4|809
1661313300000|2022-08-24 03:55:00|13684.5|13683.5|13681.5|13680.5|13684.9|13683.9|13679.9|13678.9|757
1661313600000|2022-08-24 04:00:00|13681.6|13680.6|13684.5|13683.5|13684.5|13683.5|13680.4|13679.4|446
1661313900000|2022-08-24 04:05:00|13684.4|13683.4|13677.2|13676.2|13684.4|13683.4|13675.9|13674.9|849
1661314200000|2022-08-24 04:10:00|13677.3|13676.3|13676.9|13675.3|13680.4|13679.2|13675.6|13674.6|489
1661314500000|2022-08-24 04:15:00|13676.8|13675.7|13671.7|13670.7|13676.9|13675.8|13669.1|13667.8|579
1661314800000|2022-08-24 04:20:00|13671.8|13670.8|13671.8|13670.3|13674.4|13673.4|13671.3|13670.2|671
1661315100000|2022-08-24 04:25:00|13671.5|13670.5|13655.7|13654.7|13671.9|13670.6|13654.9|13653.9|1136
1661315400000|2022-08-24 04:30:00|13655.6|13654.6|13659|13658|13662.1|13660.9|13655.5|13654.5|797
1661315700000|2022-08-24 04:35:00|13659.1|13658.1|13652.7|13651.7|13662.1|13660.8|13649|13647.6|845
1661316000000|2022-08-24 04:40:00|13652.8|13651.8|13644.7|13643.7|13655.4|13654.4|13643.4|13641.9|970
1661316300000|2022-08-24 04:45:00|13644.8|13643.8|13642.6|13640.9|13645.9|13644.9|13637.2|13636.2|1076
1661316600000|2022-08-24 04:50:00|13642.2|13641.2|13645.2|13644.2|13646.2|13645|13636.6|13635.6|1129
1661316900000|2022-08-24 04:55:00|13645.1|13644.1|13649.3|13648.3|13650.3|13649.3|13643.2|13642.2|901
1661317200000|2022-08-24 05:00:00|13649.4|13648.4|13647.8|13646.8|13650.2|13649.2|13643.4|13642.1|729
1661317500000|2022-08-24 05:05:00|13647.4|13646.4|13645.1|13644.1|13650.1|13649.1|13643|13642|704
1661317800000|2022-08-24 05:10:00|13645.2|13644.2|13645.1|13644.1|13647.5|13646.2|13643.2|13641.9|474
1661318100000|2022-08-24 05:15:00|13645|13644|13644.3|13643.3|13647.3|13646.3|13641.2|13639.9|478
1661318400000|2022-08-24 05:20:00|13644.1|13643.1|13643.7|13642.7|13644.2|13643.2|13638.7|13637.6|597
1661318700000|2022-08-24 05:25:00|13643.6|13642.6|13646.9|13645.9|13647.5|13646.5|13643.2|13642.2|451
1661319000000|2022-08-24 05:30:00|13647.1|13646.1|13648.1|13647.1|13652.9|13652|13647.1|13645.8|634
1661319300000|2022-08-24 05:35:00|13648.9|13647.9|13655.5|13654.5|13655.5|13654.5|13647|13645.8|826
1661319600000|2022-08-24 05:40:00|13655.6|13654.6|13656.8|13655.8|13657.1|13656.1|13651.5|13650.5|745
1661319900000|2022-08-24 05:45:00|13656.9|13655.9|13656.4|13655.4|13660.7|13659.3|13654.9|13653.5|902
1661320200000|2022-08-24 05:50:00|13656.3|13655.3|13658.6|13657.6|13660.3|13659.2|13654.4|13653.3|733
1661320500000|2022-08-24 05:55:00|13658.5|13657.5|13665.1|13664.1|13667.1|13665.2|13658.3|13657|721
1661320800000|2022-08-24 06:00:00|13665|13664|13667.3|13666.3|13670.4|13669.2|13664.8|13663.8|1322
1661321100000|2022-08-24 06:05:00|13667.4|13666.4|13670.1|13669.1|13674.1|13672.9|13665.7|13664.8|1009
1661321400000|2022-08-24 06:10:00|13670|13669|13667.9|13666.9|13673|13672.2|13665.2|13664.2|793
1661321700000|2022-08-24 06:15:00|13668|13667|13666.6|13665.6|13670.8|13669.8|13665.3|13664.3|766
1661322000000|2022-08-24 06:20:00|13666.8|13665.8|13669.1|13668.1|13675.3|13673.9|13666.7|13665.7|871
1661322300000|2022-08-24 06:25:00|13669.3|13668.3|13670.8|13669.8|13673.1|13672.1|13668.2|13667.2|704
1661322600000|2022-08-24 06:30:00|13670.9|13669.9|13672|13671|13673.1|13672.1|13668.7|13667.7|700
1661322900000|2022-08-24 06:35:00|13671.9|13670.9|13672.5|13671.5|13678.8|13677.6|13671.6|13670.6|945
1661323200000|2022-08-24 06:40:00|13672.8|13671.3|13676|13675|13678.1|13676.9|13672.4|13671.2|736
1661323500000|2022-08-24 06:45:00|13676.3|13674.7|13678.6|13677.6|13680.1|13678.8|13673.4|13672.2|659
1661323800000|2022-08-24 06:50:00|13678.4|13677.4|13667.2|13666.2|13679.7|13678.7|13667.1|13666.1|901
1661324100000|2022-08-24 06:55:00|13667.8|13666|13665.7|13664.7|13668.7|13667.3|13662.4|13661.4|896
1661324400000|2022-08-24 07:00:00|13665.6|13664.6|13674.1|13673.1|13675.4|13674.4|13665.6|13664.5|1033
1661324700000|2022-08-24 07:05:00|13674|13673|13679.3|13678.3|13685.8|13684.8|13673|13671.8|986
1661325000000|2022-08-24 07:10:00|13679|13678|13677.8|13676.8|13682.4|13681.4|13676.7|13675.5|886
1661325300000|2022-08-24 07:15:00|13677.7|13676.7|13680.3|13679.3|13684.2|13683.2|13676.8|13675.8|831
1661325600000|2022-08-24 07:20:00|13680.6|13679|13674.5|13673.5|13681.9|13680.9|13672.9|13671.9|914
1661325900000|2022-08-24 07:25:00|13674.2|13673.2|13670.1|13669.1|13677.9|13676.7|13668.2|13667.2|889
1661326200000|2022-08-24 07:30:00|13670|13669|13665.1|13664.1|13670.9|13669.9|13664.3|13663.3|1065
1661326500000|2022-08-24 07:35:00|13665.2|13664.2|13661.3|13660.3|13668.1|13666.8|13659.8|13658.8|829
1661326800000|2022-08-24 07:40:00|13661.1|13660.1|13665.1|13664.1|13666.7|13665.5|13661.1|13660.1|784
1661327100000|2022-08-24 07:45:00|13665.3|13664.3|13660.8|13659.8|13665.6|13664.6|13657.7|13656.4|835
1661327400000|2022-08-24 07:50:00|13661.6|13660.6|13662.5|13661.5|13663.4|13662.4|13659.8|13658.6|667
1661327700000|2022-08-24 07:55:00|13662.6|13661.6|13655.2|13654.2|13664.6|13663.6|13652.3|13651.3|1081
1661328000000|2022-08-24 08:00:00|13655.1|13654.1|13649.8|13648.8|13657.2|13656.2|13647.8|13647|885
1661328300000|2022-08-24 08:05:00|13649.7|13648.7|13646.7|13645.7|13653.1|13651.8|13645.8|13644.5|672
1661328600000|2022-08-24 08:10:00|13646.8|13645.8|13653.4|13652.4|13654.9|13653.7|13646.1|13645.1|894
1661328900000|2022-08-24 08:15:00|13653.5|13652.5|13652.1|13651.1|13655.2|13654.3|13651.7|13650.5|886
1661329200000|2022-08-24 08:20:00|13652.3|13651.3|13647.9|13646.9|13653.2|13651.9|13643.9|13642.9|1002
1661329500000|2022-08-24 08:25:00|13648|13647|13646.1|13645.4|13649.2|13648.2|13642.6|13641.5|917
1661329800000|2022-08-24 08:30:00|13646.2|13645.2|13648.2|13647.2|13651.7|13650.5|13646.2|13645.2|809
1661330100000|2022-08-24 08:35:00|13648.3|13647.3|13655.1|13654.1|13655.4|13654.2|13647.8|13646.8|808
1661330400000|2022-08-24 08:40:00|13655.3|13653.8|13652.8|13651.8|13656.4|13655.4|13652.8|13651.8|800
1661330700000|2022-08-24 08:45:00|13652.9|13651.9|13649.8|13648.8|13653.2|13652.2|13645|13644|794
1661331000000|2022-08-24 08:50:00|13649.9|13648.9|13650.3|13649.3|13652.5|13651.3|13646.9|13645.9|841
1661331300000|2022-08-24 08:55:00|13650.4|13649.4|13646.8|13645.8|13651.1|13650.1|13646|13645|730
1661331600000|2022-08-24 09:00:00|13646.7|13645.7|13632|13630.4|13649.6|13648.6|13631.4|13630|929
1661331900000|2022-08-24 09:05:00|13631.7|13630.7|13624.4|13623.4|13634.5|13633|13622.5|13620.9|1475
1661332200000|2022-08-24 09:10:00|13624.6|13623|13622.6|13621.6|13626.5|13625.2|13618|13616.7|1144
1661332500000|2022-08-24 09:15:00|13623.2|13622.2|13631.3|13630.3|13632.5|13631.5|13623.2|13622.1|926
1661332800000|2022-08-24 09:20:00|13631.4|13630.4|13635.2|13634.2|13636.3|13635.1|13631|13630|706
1661333100000|2022-08-24 09:25:00|13635.1|13634.1|13641.1|13639.4|13641.1|13640.1|13634.4|13633.3|835
1661333400000|2022-08-24 09:30:00|13640.7|13639.7|13636.8|13635.8|13642.3|13641.5|13634.1|13633.1|970
1661333700000|2022-08-24 09:35:00|13636.7|13635.7|13642.3|13641.3|13644.4|13643.4|13635.7|13634.6|818
1661334000000|2022-08-24 09:40:00|13642.6|13641.6|13643.9|13642.9|13644.4|13643.3|13637.7|13636.5|773
1661334300000|2022-08-24 09:45:00|13644.1|13643.1|13643.2|13641.7|13648.3|13647.2|13642.4|13641.4|940
1661334600000|2022-08-24 09:50:00|13643|13642|13646.2|13645.2|13649.1|13648.1|13642.2|13641.2|643
1661334900000|2022-08-24 09:55:00|13646.1|13645.1|13647.4|13646.4|13650.2|13649|13644|13643|731
1661335200000|2022-08-24 10:00:00|13647.5|13646.5|13651.3|13650.3|13653.4|13652.3|13647.5|13646.5|794
1661335500000|2022-08-24 10:05:00|13651.7|13650.7|13647.3|13646.3|13653.4|13652.4|13646.1|13645|740
1661335800000|2022-08-24 10:10:00|13647.2|13646.2|13643.9|13642.9|13649.9|13649|13643|13642|542
1661336100000|2022-08-24 10:15:00|13643.8|13642.8|13644.2|13643.2|13645.3|13644.3|13639.7|13638.7|836
1661336400000|2022-08-24 10:20:00|13644.3|13643.3|13655.5|13654.5|13655.9|13654.8|13644.3|13642.9|833
1661336700000|2022-08-24 10:25:00|13655.6|13654.6|13660.2|13659.2|13661.5|13660.1|13655.6|13654.3|971
1661337000000|2022-08-24 10:30:00|13661.1|13660.1|13659.9|13658.9|13665.2|13664|13659|13657.9|882
1661337300000|2022-08-24 10:35:00|13660|13659|13665.8|13664.8|13667.9|13666.5|13658.2|13657|896
1661337600000|2022-08-24 10:40:00|13666.3|13665.3|13664|13662.5|13668.6|13667.6|13661.8|13660.5|914
1661337900000|2022-08-24 10:45:00|13663.8|13662.8|13673|13672|13673.2|13672.2|13663.2|13662|715
1661338200000|2022-08-24 10:50:00|13673.1|13672.1|13676.2|13675.2|13679.2|13678.2|13671|13670|881
1661338500000|2022-08-24 10:55:00|13676.8|13675.8|13678.2|13676.4|13680.1|13679.1|13673.9|13672.5|872
1661338800000|2022-08-24 11:00:00|13677.8|13676.8|13678.2|13677.2|13681.2|13680.1|13675.1|13674.1|888
1661339100000|2022-08-24 11:05:00|13678|13677|13673.9|13672.9|13678.4|13677.3|13670.1|13668.8|851
1661339400000|2022-08-24 11:10:00|13673.6|13672.6|13665.5|13664.5|13673.8|13672.8|13665.3|13664.3|682
1661339700000|2022-08-24 11:15:00|13665.9|13664.3|13671.1|13670.1|13675.5|13674.5|13665.3|13664|999
1661340000000|2022-08-24 11:20:00|13670.7|13669.7|13673|13672|13674.4|13673.2|13669.5|13668.5|803
1661340300000|2022-08-24 11:25:00|13673.1|13672.1|13673.8|13672.8|13675.1|13674.1|13667.3|13666.3|752
1661340600000|2022-08-24 11:30:00|13673.9|13672.9|13683.9|13683.2|13687.5|13686.3|13673.8|13672.8|774
1661340900000|2022-08-24 11:35:00|13684|13683|13676.8|13675.8|13684.8|13683.8|13675.2|13674.2|746
1661341200000|2022-08-24 11:40:00|13676.7|13675.7|13677.9|13676.9|13683.5|13682.5|13676.7|13675.7|610
1661341500000|2022-08-24 11:45:00|13678|13677|13676.3|13675.3|13681.1|13680.2|13675.9|13674.9|644
1661341800000|2022-08-24 11:50:00|13676.5|13675.5|13672.3|13671.3|13677.8|13676.8|13669.1|13668.1|804
1661342100000|2022-08-24 11:55:00|13672.2|13671.2|13672.3|13671.3|13674.6|13673.3|13669.3|13668.3|920
1661342400000|2022-08-24 12:00:00|13672.2|13671.2|13658|13657|13673.5|13672.3|13657.2|13656|1070
1661342700000|2022-08-24 12:05:00|13658.3|13656.8|13665.9|13664.9|13665.9|13664.9|13655.8|13654.8|1100
1661343000000|2022-08-24 12:10:00|13666.2|13665.2|13663.8|13662.8|13669.8|13668.4|13663.8|13662.8|1015
1661343300000|2022-08-24 12:15:00|13663.7|13662.7|13663.9|13662.9|13665.2|13664.2|13655.9|13654.9|1098
1661343600000|2022-08-24 12:20:00|13664.1|13663.1|13677.6|13676.6|13677.7|13676.7|13663.9|13662.9|1173
1661343900000|2022-08-24 12:25:00|13677.4|13676.4|13672.5|13670.7|13677.8|13676.8|13669.6|13668.5|787
1661344200000|2022-08-24 12:30:00|13673.3|13670.8|13665.2|13664.2|13678|13675.9|13663|13661.8|1641
1661344500000|2022-08-24 12:35:00|13665.4|13664.4|13685.9|13684.9|13687.1|13685.8|13665.4|13664.4|1497
1661344800000|2022-08-24 12:40:00|13686.2|13684.6|13692.7|13691.1|13696.8|13695.5|13685.6|13684.3|1528
1661345100000|2022-08-24 12:45:00|13692.9|13691.6|13693.6|13692.6|13702.3|13701.3|13690.2|13689.1|1396
1661345400000|2022-08-24 12:50:00|13693.5|13692.5|13690.9|13689.9|13697.8|13696.8|13687.3|13686.3|1247
1661345700000|2022-08-24 12:55:00|13690.7|13689.7|13687|13686|13692.7|13691.6|13679.7|13678.5|1367
1661346000000|2022-08-24 13:00:00|13686.9|13685.9|13700.1|13699.1|13700.9|13699.6|13683|13682|1195
1661346300000|2022-08-24 13:05:00|13699.8|13698.8|13707|13706|13713.2|13712.2|13698.2|13697.2|1535
1661346600000|2022-08-24 13:10:00|13706.9|13705.9|13713.3|13712.3|13715.5|13714.2|13705.2|13704.3|1231
1661346900000|2022-08-24 13:15:00|13713.5|13712|13713.2|13712.2|13715.6|13714.6|13707.7|13706.5|1271
1661347200000|2022-08-24 13:20:00|13713|13712|13704.3|13702.8|13713.7|13712.6|13702.1|13700.9|1233
1661347500000|2022-08-24 13:25:00|13704|13702.7|13704.5|13703.5|13707.4|13706|13699.7|13698.5|1112
1661347800000|2022-08-24 13:30:00|13704.6|13703.6|13705.8|13704.8|13707.1|13705.7|13697|13696|1383
1661348100000|2022-08-24 13:35:00|13705.7|13704.7|13700.7|13699.7|13709.1|13708.1|13695.9|13694.9|944
1661348400000|2022-08-24 13:40:00|13701|13700|13706|13705|13707.7|13706.7|13700.9|13699.9|853
1661348700000|2022-08-24 13:45:00|13706.1|13705.1|13711.1|13710.1|13712.6|13711.6|13703|13702|937
1661349000000|2022-08-24 13:50:00|13711|13710.3|13707.7|13706.7|13717.8|13716.7|13705.1|13704.1|895
1661349300000|2022-08-24 13:55:00|13707.6|13706.6|13710.6|13709.6|13711.5|13710|13702|13701|896
1661349600000|2022-08-24 14:00:00|13710.1|13709.1|13715.8|13714.8|13716|13715.3|13705.2|13704.2|1106
1661349900000|2022-08-24 14:05:00|13715.6|13714.9|13722.6|13721.6|13722.9|13721.9|13711.1|13710.1|1023
1661350200000|2022-08-24 14:10:00|13722.7|13721.7|13713.3|13712.3|13725.1|13724.1|13711.4|13710.4|1070
1661350500000|2022-08-24 14:15:00|13713.6|13712.6|13701.9|13700.9|13713.6|13712.6|13699.4|13698.4|963
1661350800000|2022-08-24 14:20:00|13701.7|13700.7|13687|13686|13701.7|13700.7|13685.7|13684.7|1016
1661351100000|2022-08-24 14:25:00|13687.1|13686.1|13697.5|13696.5|13699.2|13698.2|13684.8|13683.8|991
1661351400000|2022-08-24 14:30:00|13697.6|13696.6|13705.4|13704.4|13707|13705.9|13696.1|13695.1|1193
1661351700000|2022-08-24 14:35:00|13705.5|13704.5|13703.2|13702.2|13708.8|13707.8|13701.2|13700.2|945
1661352000000|2022-08-24 14:40:00|13703.3|13702.3|13702.5|13701.5|13711.3|13710.3|13701.8|13700.8|983
1661352300000|2022-08-24 14:45:00|13702.6|13701.6|13691.4|13690.4|13702.7|13701.7|13689.3|13688.6|1143
1661352600000|2022-08-24 14:50:00|13691.5|13690.7|13675.6|13674.6|13692.9|13692|13675.1|13674.1|1415
1661352900000|2022-08-24 14:55:00|13675.7|13674.7|13677.2|13676.2|13683.4|13682.4|13670.4|13669.4|1466
1661353200000|2022-08-24 15:00:00|13677.3|13676.3|13684.2|13683.2|13685.1|13684.2|13675.9|13675|1447
1661353500000|2022-08-24 15:05:00|13684.1|13683.1|13683.8|13682.8|13688.7|13687.4|13679.5|13678.6|1111
1661353800000|2022-08-24 15:10:00|13684|13683|13679.1|13678.1|13685.3|13684.3|13673.9|13672.9|915
1661354100000|2022-08-24 15:15:00|13679.2|13678.2|13682.1|13681.1|13683.4|13682.3|13673|13672|927
1661354400000|2022-08-24 15:20:00|13682.2|13681.2|13682.5|13681.5|13685.2|13684.2|13679.8|13678.8|878
1661354700000|2022-08-24 15:25:00|13682.4|13681.4|13688.2|13687.2|13688.7|13687.8|13681.3|13680.5|756
1661355000000|2022-08-24 15:30:00|13688.3|13687.3|13686|13685|13689|13688|13685.8|13684.8|702
1661355300000|2022-08-24 15:35:00|13685.6|13684.6|13685.9|13684.9|13687.4|13686.4|13683.4|13682.5|630
1661355600000|2022-08-24 15:40:00|13686|13685|13692.8|13691.8|13695|13694.1|13685.2|13684.3|715
1661355900000|2022-08-24 15:45:00|13692.4|13691.4|13694.3|13693.3|13696.5|13695.7|13690.9|13689.9|655
1661356200000|2022-08-24 15:50:00|13694.4|13693.4|13691.8|13691.1|13696.4|13695.5|13691.2|13690.3|642
1661356500000|2022-08-24 15:55:00|13691.7|13691|13693.3|13692.3|13694.7|13693.8|13690|13689.2|574
1661356800000|2022-08-24 16:00:00|13693.4|13691.8|13697.1|13696.1|13699.3|13698.3|13692|13691|745
1661357100000|2022-08-24 16:05:00|13696.9|13695.9|13696.2|13695.2|13698.7|13697.9|13694|13692.9|582
1661357400000|2022-08-24 16:10:00|13696.1|13695.1|13696.7|13695.7|13696.7|13695.7|13693.7|13692.8|521
1661357700000|2022-08-24 16:15:00|13696.8|13695.8|13699.6|13698.6|13701.3|13700.3|13695|13694.2|501
1661358000000|2022-08-24 16:20:00|13699.8|13698.8|13706.9|13705.9|13707|13706|13699.3|13698.3|482
1661358300000|2022-08-24 16:25:00|13706.8|13705.8|13708.8|13707.8|13709.9|13708.9|13705.6|13704.6|573
1661358600000|2022-08-24 16:30:00|13708.9|13707.9|13710.7|13709.7|13712.2|13711.4|13708.6|13707.7|397
1661358900000|2022-08-24 16:35:00|13710.6|13709.6|13711.3|13710.3|13712.5|13711.7|13709.7|13708.9|416
1661359200000|2022-08-24 16:40:00|13710.9|13709.9|13713.2|13712.2|13714.8|13714|13708.6|13707.6|687
1661359500000|2022-08-24 16:45:00|13713.1|13712.1|13710.3|13709.6|13714.2|13713.2|13708.3|13707.5|550
1661359800000|2022-08-24 16:50:00|13709.8|13709.1|13710.3|13709.3|13711.2|13710.5|13708.3|13707.6|387
1661360100000|2022-08-24 16:55:00|13710.4|13709.4|13707.9|13706.9|13710.8|13710.1|13706.3|13705.5|338
1661360400000|2022-08-24 17:00:00|13707.8|13706.8|13714|13713|13714.4|13713.6|13707.2|13706.2|692
1661360700000|2022-08-24 17:05:00|13714.1|13713.1|13710.9|13709.9|13714.7|13713.8|13709.6|13708.7|471
1661361000000|2022-08-24 17:10:00|13710.8|13709.8|13708.8|13707.8|13712.6|13711.6|13708.5|13707.8|491
1661361300000|2022-08-24 17:15:00|13708.9|13707.9|13707.5|13706.5|13709.1|13708.1|13706.4|13705.4|498
1661361600000|2022-08-24 17:20:00|13707.4|13706.7|13706.8|13705.8|13708|13707.1|13705.9|13705.2|328
1661361900000|2022-08-24 17:25:00|13706.9|13705.9|13706.4|13705.4|13707.4|13706.4|13703.5|13702.5|361
1661362200000|2022-08-24 17:30:00|13706.5|13705.5|13707.2|13706.5|13708.2|13707.4|13705.6|13704.6|334
1661362500000|2022-08-24 17:35:00|13707.1|13706.4|13708.9|13707.9|13709.4|13708.6|13705.6|13704.8|441
1661362800000|2022-08-24 17:40:00|13708.8|13707.8|13704.7|13704|13708.9|13708|13704.4|13703.7|368
1661363100000|2022-08-24 17:45:00|13704.8|13704.1|13704.5|13703.8|13705.7|13704.7|13702.5|13701.8|315
1661363400000|2022-08-24 17:50:00|13704.7|13703.7|13704.1|13703.4|13704.9|13703.9|13700.9|13700|348
1661363700000|2022-08-24 17:55:00|13704.4|13703.7|13706.8|13706.1|13707.1|13706.3|13703.9|13702.9|406
1661364000000|2022-08-24 18:00:00|13706.9|13706.2|13707.1|13706.1|13709|13708|13706|13705|384
1661364300000|2022-08-24 18:05:00|13707.2|13706.2|13707.9|13706.9|13709.1|13708.1|13706.8|13705.9|328
1661364600000|2022-08-24 18:10:00|13708|13707|13709.7|13708.7|13711|13710.2|13707.6|13706.6|287
1661364900000|2022-08-24 18:15:00|13709.6|13708.6|13707.8|13706.8|13709.7|13708.7|13706.9|13706.2|388
1661365200000|2022-08-24 18:20:00|13707.9|13706.9|13706.9|13705.9|13707.9|13706.9|13706.7|13705.8|156
1661365500000|2022-08-24 18:25:00|13706.8|13705.8|13705|13704|13707.4|13706.4|13704.8|13703.9|194
1661365800000|2022-08-24 18:30:00|13704.9|13703.9|13703.1|13702.4|13706.4|13705.5|13703|13702.1|244
1661366100000|2022-08-24 18:35:00|13703.2|13702.5|13702.4|13701.4|13705.2|13704.4|13701.4|13700.7|316
1661366400000|2022-08-24 18:40:00|13702.2|13701.5|13702.9|13701.9|13703.7|13702.8|13702.1|13701.2|276
1661366700000|2022-08-24 18:45:00|13703.2|13702.2|13704|13703|13705.3|13704.3|13703|13702|298
1661367000000|2022-08-24 18:50:00|13703.9|13702.9|13707.6|13706.6|13708.1|13707.4|13703.9|13702.9|388
1661367300000|2022-08-24 18:55:00|13707.7|13706.7|13709.6|13708.6|13710.9|13709.9|13706.5|13705.6|569
1661367600000|2022-08-24 19:00:00|13709.7|13708.7|13710.7|13709.7|13712.5|13711.6|13709.4|13708.4|433
1661367900000|2022-08-24 19:05:00|13710.6|13709.6|13707.7|13706.7|13710.6|13709.6|13706.9|13705.9|319
1661368200000|2022-08-24 19:10:00|13707.6|13706.6|13705.2|13704.5|13708.5|13707.1|13704.9|13703.9|251
1661368500000|2022-08-24 19:15:00|13705.3|13704.6|13705.8|13704.8|13706.9|13706|13705.3|13704.3|287
1661368800000|2022-08-24 19:20:00|13705.9|13704.9|13710.3|13709.3|13710.4|13709.4|13705.6|13704.7|334
1661369100000|2022-08-24 19:25:00|13710.2|13709.2|13714.2|13713.2|13714.8|13713.5|13709.6|13708.4|324
1661369400000|2022-08-24 19:30:00|13714.3|13713.3|13718.9|13717.9|13721.8|13720.8|13714.3|13713.3|409
1661369700000|2022-08-24 19:35:00|13718.8|13717.8|13718.9|13717.9|13719.4|13718.2|13717|13716|255
1661370000000|2022-08-24 19:40:00|13718.8|13717.8|13717.1|13716.1|13719.2|13718.1|13716.4|13715.4|220
1661370300000|2022-08-24 19:45:00|13717.2|13716.2|13712.6|13711.6|13717.3|13716.4|13712.5|13711.5|341
1661370600000|2022-08-24 19:50:00|13712.7|13711.9|13710.7|13709.7|13713.3|13712.3|13710.1|13709.1|309
1661370900000|2022-08-24 19:55:00|13710.8|13709.8|13710.7|13709.7|13711|13710.2|13708.2|13707.5|354
1661371200000|2022-08-24 20:00:00|13710.9|13709.9|13711|13710|13711.1|13710.2|13707.8|13707.1|294
1661371500000|2022-08-24 20:05:00|13711.4|13710.7|13714.1|13713.4|13714.7|13713.7|13710.5|13709.8|242
1661371800000|2022-08-24 20:10:00|13714|13713.3|13711.7|13710.1|13716|13715|13711.3|13709.8|390
1661372100000|2022-08-24 20:15:00|13711.8|13710.2|13711.6|13710.6|13713.4|13712.2|13710.5|13709.4|305
1661372400000|2022-08-24 20:20:00|13711.5|13710.5|13710.8|13709.8|13711.8|13710.9|13710.7|13709.2|117
1661372700000|2022-08-24 20:25:00|13710.7|13709.7|13713.7|13712.7|13714.3|13713.2|13710.7|13709.5|287
1661373000000|2022-08-24 20:30:00|13713.8|13712.8|13711.3|13710.3|13714.2|13713|13711.3|13710|330
1661373300000|2022-08-24 20:35:00|13711.4|13710.4|13713.5|13712.5|13713.8|13712.7|13711.1|13709.9|275
1661373600000|2022-08-24 20:40:00|13713.4|13712.4|13714.9|13713.9|13715.1|13713.9|13713.4|13712.3|228
1661373900000|2022-08-24 20:45:00|13715.3|13713.5|13713.8|13712.1|13715.6|13714.2|13713.4|13711.8|464
1661374200000|2022-08-24 20:50:00|13713.9|13712.2|13713|13711.3|13714.9|13713.3|13712.4|13711|640
1661374500000|2022-08-24 20:55:00|13713.1|13711.1|13716|13710|13718.9|13714.2|13712.9|13709.6|535
1661374800000|2022-08-24 21:00:00|13716.1|13710.1|13709.8|13703.8|13716.4|13710.4|13709|13703|56
1661375100000|2022-08-24 21:05:00|13709.9|13703.9|13710.9|13704.9|13713.6|13707.6|13706.6|13700.6|781
1661375400000|2022-08-24 21:10:00|13710.7|13704.7|13714.1|13708.1|13714.3|13708.3|13710.5|13704.5|689
1661375700000|2022-08-24 21:15:00|13714|13708|13717|13711|13717.5|13711.5|13711.1|13705.1|635
1661376000000|2022-08-24 21:20:00|13717.1|13711.1|13715.5|13709.5|13718.9|13712.9|13714.9|13709.1|1016
1661376300000|2022-08-24 21:25:00|13715.4|13709.4|13714.3|13709.9|13715.6|13710.4|13713.3|13708.8|991
1661376600000|2022-08-24 21:30:00|13714.2|13709.8|13713.8|13709.7|13715.5|13711|13713.5|13708.9|1349
1661376900000|2022-08-24 21:35:00|13713.9|13709.8|13714.4|13710|13715.2|13710.9|13713.4|13709|844
1661377200000|2022-08-24 21:40:00|13714.3|13710.1|13712.7|13709|13715|13710.8|13711.8|13708.4|848
1661377500000|2022-08-24 21:45:00|13712.9|13708.8|13711.8|13709.5|13713|13709.7|13711.6|13708.8|227
1661377800000|2022-08-24 21:50:00|13711.9|13709.3|13712.7|13709.4|13714.1|13709.8|13711.7|13708.1|121
1661378100000|2022-08-24 21:55:00|13712.6|13709.5|13712.4|13709.3|13713.7|13709.8|13712.1|13708.6|349
1661378400000|2022-08-24 22:00:00|13712.7|13709|13710.4|13708.6|13712.9|13710.2|13709.4|13707.5|827
1661378700000|2022-08-24 22:05:00|13710.3|13708.5|13710.5|13708.5|13710.7|13709.2|13709.8|13707.6|410
1661379000000|2022-08-24 22:10:00|13710|13708.6|13711|13708.5|13712.1|13710.1|13709.6|13707.6|792
1661379300000|2022-08-24 22:15:00|13711.1|13709.2|13710.5|13709.5|13712.1|13710.5|13710.3|13708.3|747
1661379600000|2022-08-24 22:20:00|13710.4|13709.4|13709.4|13707.1|13711.2|13709.8|13709|13706.9|340
1661379900000|2022-08-24 22:25:00|13709.3|13707.2|13701.2|13699.6|13709.5|13707.8|13699.9|13698.1|1498
1661380200000|2022-08-24 22:30:00|13701.3|13699.4|13701.2|13699|13702.4|13700.8|13698.7|13696.9|914
1661380500000|2022-08-24 22:35:00|13701|13699.1|13700.7|13699.7|13701.7|13700.4|13698.5|13697.2|566
1661380800000|2022-08-24 22:40:00|13700.6|13698.5|13705.1|13702.8|13705.4|13703.6|13700.1|13698.5|698
1661381100000|2022-08-24 22:45:00|13705.2|13702.7|13706.2|13704.6|13706.4|13705|13703.1|13701.4|603
1661381400000|2022-08-24 22:50:00|13705.8|13704.8|13705.8|13704.2|13707.5|13705.6|13705.4|13703.5|472
1661381700000|2022-08-24 22:55:00|13706.3|13703.7|13710|13707.4|13710.1|13708.7|13705.6|13703.7|367
1661382000000|2022-08-24 23:00:00|13709.7|13707.7|13712.5|13711.5|13712.7|13711.5|13708.3|13706.9|681
1661382300000|2022-08-24 23:05:00|13712.4|13711.4|13714.5|13713.5|13715|13713.7|13710.9|13709.7|806
1661382600000|2022-08-24 23:10:00|13715|13712.9|13712.2|13711.2|13715.3|13714.1|13711.6|13710.6|645
1661382900000|2022-08-24 23:15:00|13712|13711|13713.2|13712.2|13713.8|13712.6|13711.8|13710.6|586
1661383200000|2022-08-24 23:20:00|13713.3|13712.3|13709.2|13708.2|13713.8|13712.8|13708.5|13707.2|794
1661383500000|2022-08-24 23:25:00|13709.3|13708.3|13710.9|13709.3|13711.4|13709.9|13709.2|13707.9|432
1661383800000|2022-08-24 23:30:00|13711|13709.2|13711.6|13710|13712.1|13710.6|13710.5|13709.2|438
1661384100000|2022-08-24 23:35:00|13711.3|13710.3|13708.8|13707.8|13711.7|13710.3|13707.8|13706.6|525
1661384400000|2022-08-24 23:40:00|13708.7|13707.7|13706.3|13705.3|13709.1|13707.9|13706.2|13705.2|516
1661384700000|2022-08-24 23:45:00|13706.2|13705.2|13708.9|13707.9|13709.9|13708.6|13703.9|13702.9|606
1661385000000|2022-08-24 23:50:00|13709.3|13708.3|13708.3|13707.3|13709.6|13708.6|13706.7|13705.5|397
1661385300000|2022-08-24 23:55:00|13707.8|13706.8|13710.6|13709|13710.8|13709.7|13707.4|13706.3|400
1661385600000|2022-08-25 00:00:00|13710.7|13709.1|13717.8|13716.8|13718.9|13717.9|13710.5|13709|697
1661385900000|2022-08-25 00:05:00|13718|13717|13706.8|13705.8|13721.1|13719.8|13706.8|13705.8|721
1661386200000|2022-08-25 00:10:00|13706.9|13705.9|13702|13701|13709.2|13708.2|13698.5|13697.5|723
1661386500000|2022-08-25 00:15:00|13701.9|13700.9|13701.9|13700.9|13706.9|13705.9|13700.9|13699.9|763
1661386800000|2022-08-25 00:20:00|13701.8|13700.8|13703.6|13702.6|13708.8|13707.8|13701.1|13700.1|835
1661387100000|2022-08-25 00:25:00|13704.3|13703.3|13692.1|13691.1|13705|13703.7|13687.7|13686.5|1075
1661387400000|2022-08-25 00:30:00|13691.9|13690.9|13691.4|13690.4|13696|13695|13689.4|13688.4|874
1661387700000|2022-08-25 00:35:00|13691.6|13690.6|13688.8|13687.8|13694.9|13693.7|13683.6|13682.6|921
1661388000000|2022-08-25 00:40:00|13689|13688|13691.8|13690.8|13692.3|13691.3|13687|13685.7|833
1661388300000|2022-08-25 00:45:00|13691.7|13690.7|13689.4|13687.7|13695.1|13693.8|13687.6|13686.3|832
1661388600000|2022-08-25 00:50:00|13689.3|13687.8|13692.4|13690.7|13694|13693|13674.2|13672.5|1709
1661388900000|2022-08-25 00:55:00|13693|13691.1|13694.5|13693.5|13694.8|13693.6|13688.6|13687.6|784
1661389200000|2022-08-25 01:00:00|13694.7|13693.7|13694.4|13693.4|13699.3|13698.2|13692.2|13691.2|776
1661389500000|2022-08-25 01:05:00|13694.3|13693.3|13689.7|13688.7|13694.4|13693.4|13689.4|13688.5|654
1661389800000|2022-08-25 01:10:00|13689.6|13688.6|13692.1|13691.1|13692.9|13691.9|13685|13684|699
1661390100000|2022-08-25 01:15:00|13691.6|13690.6|13684.1|13683.1|13692.2|13691|13682.2|13681.2|881
1661390400000|2022-08-25 01:20:00|13683.6|13682.6|13683.3|13682.3|13686.6|13685.6|13682.8|13681.8|531
1661390700000|2022-08-25 01:25:00|13683.5|13682.5|13680.9|13679.9|13683.7|13682.7|13679.4|13678.4|599
1661391000000|2022-08-25 01:30:00|13680.8|13679.8|13678.2|13677.2|13681|13680|13671.2|13670.2|886
1661391300000|2022-08-25 01:35:00|13678.3|13677.3|13670.3|13669.3|13679.1|13678.1|13667.8|13666.8|846
1661391600000|2022-08-25 01:40:00|13670.2|13669.2|13665.9|13664.9|13670.3|13669.3|13659.5|13658|1192
1661391900000|2022-08-25 01:45:00|13665.8|13664.8|13669.1|13667.6|13672.6|13671.4|13664|13663|911
1661392200000|2022-08-25 01:50:00|13668.9|13667.9|13675.2|13674.2|13675.9|13674.9|13668.3|13667.2|975
1661392500000|2022-08-25 01:55:00|13675.3|13674.3|13671.5|13670.5|13676.1|13675.1|13671.1|13670|882
1661392800000|2022-08-25 02:00:00|13671.4|13670.4|13677.8|13676.8|13679.7|13678.7|13671.4|13670.4|582
1661393100000|2022-08-25 02:05:00|13677.9|13676.9|13674.7|13673.7|13680.6|13679.6|13673.8|13672.8|646
1661393400000|2022-08-25 02:10:00|13674.8|13673.8|13681.9|13680.9|13683.4|13682.4|13674.7|13673.7|769
1661393700000|2022-08-25 02:15:00|13682.3|13681.3|13677.6|13676.6|13683.7|13682.6|13677.1|13676.3|772
1661394000000|2022-08-25 02:20:00|13677.5|13676.5|13673.1|13671.5|13678.2|13677.2|13670.2|13669.1|801
1661394300000|2022-08-25 02:25:00|13673|13671.4|13677.5|13676.5|13680|13679|13673|13671.4|619
1661394600000|2022-08-25 02:30:00|13677.3|13676.3|13678.7|13677.7|13679.7|13678.7|13672|13671|807
1661394900000|2022-08-25 02:35:00|13678.6|13677.6|13679.8|13678.8|13681.6|13680.3|13675.2|13673.9|691
1661395200000|2022-08-25 02:40:00|13679.9|13678.9|13678.2|13677.2|13681.1|13679.9|13673.5|13672.6|792
1661395500000|2022-08-25 02:45:00|13678.9|13677.9|13675.6|13674.6|13679.9|13678.8|13675.5|13674.5|517
1661395800000|2022-08-25 02:50:00|13675.7|13674.7|13677.5|13676.5|13679.8|13678.5|13674.8|13673.6|448
1661396100000|2022-08-25 02:55:00|13677.6|13676.6|13682.8|13681.8|13682.8|13681.8|13676.1|13675.1|504
1661396400000|2022-08-25 03:00:00|13682.7|13681.7|13685|13684|13686.4|13685.4|13682.7|13681.7|502
1661396700000|2022-08-25 03:05:00|13684.9|13683.9|13675.3|13674.3|13685.9|13684.9|13674.2|13673.2|664
1661397000000|2022-08-25 03:10:00|13675.4|13674.4|13675.3|13673.7|13678.4|13677.4|13675.1|13673.6|502
1661397300000|2022-08-25 03:15:00|13675.4|13673.6|13676.9|13675.9|13678.8|13677.8|13674.6|13673.4|461
1661397600000|2022-08-25 03:20:00|13676.8|13675.8|13678.9|13677.9|13680.3|13679.3|13676.1|13675.1|609
1661397900000|2022-08-25 03:25:00|13679|13678|13677.4|13676.4|13681.1|13680.1|13677.4|13676.3|424
1661398200000|2022-08-25 03:30:00|13677.3|13676.3|13681.3|13680.3|13681.8|13680.6|13677.3|13676.3|439
1661398500000|2022-08-25 03:35:00|13681.4|13680.4|13678.6|13677.6|13684.3|13683.3|13677.5|13676.4|618
1661398800000|2022-08-25 03:40:00|13678.7|13677.7|13678|13677|13679.5|13678.5|13675.8|13674.8|488
1661399100000|2022-08-25 03:45:00|13677.8|13676.8|13678.4|13677.4|13679.3|13678.3|13676.2|13675.2|538
1661399400000|2022-08-25 03:50:00|13678.2|13677.2|13679.9|13678.9|13681.3|13680.3|13677.5|13676.5|345
1661399700000|2022-08-25 03:55:00|13679.8|13678.8|13682.3|13681.3|13683.2|13682.2|13679.6|13678.8|394
1661400000000|2022-08-25 04:00:00|13682.2|13681.2|13676.7|13675.7|13682.4|13681.4|13676|13675|685
1661400300000|2022-08-25 04:05:00|13676.6|13675.6|13679.1|13678.1|13680.6|13679.6|13676.1|13675.1|536
1661400600000|2022-08-25 04:10:00|13679|13678|13681.3|13680.3|13681.4|13680.4|13677.3|13676.3|489
1661400900000|2022-08-25 04:15:00|13681.4|13680.4|13683.5|13682.5|13685.3|13684.3|13681.4|13680.4|528
1661401200000|2022-08-25 04:20:00|13683.6|13682.6|13675.7|13674.7|13683.6|13682.6|13675.3|13674.6|471
1661401500000|2022-08-25 04:25:00|13675.8|13674.8|13674.2|13673.2|13676.8|13675.8|13673.7|13672.7|753
1661401800000|2022-08-25 04:30:00|13674.3|13673.3|13674.9|13673.9|13675.9|13674.9|13669.8|13668.8|579
1661402100000|2022-08-25 04:35:00|13675|13674|13673.2|13672.2|13676.8|13675.8|13672.3|13671.3|612
1661402400000|2022-08-25 04:40:00|13673.1|13672.1|13674.1|13673.1|13675.2|13674.3|13672.8|13671.8|432
1661402700000|2022-08-25 04:45:00|13674|13673|13663.1|13662.1|13675.1|13674.1|13661.2|13660.2|524
1661403000000|2022-08-25 04:50:00|13663.2|13662.2|13663.8|13662.8|13667.6|13666.6|13663|13661.8|660
1661403300000|2022-08-25 04:55:00|13663.9|13662.9|13666.8|13665.8|13667.8|13666.8|13662.1|13661.1|570
1661403600000|2022-08-25 05:00:00|13666.7|13665.7|13655|13654|13666.7|13665.7|13652.7|13651.7|839
1661403900000|2022-08-25 05:05:00|13655.1|13654.1|13657.1|13656.1|13659.2|13658.2|13655.1|13654.1|607
1661404200000|2022-08-25 05:10:00|13656.9|13655.9|13662.3|13661.3|13664.7|13663.7|13656.7|13655.7|612
1661404500000|2022-08-25 05:15:00|13662.2|13661.2|13661.9|13660.9|13665.5|13664.5|13661.7|13660.7|565
1661404800000|2022-08-25 05:20:00|13662|13661|13667.3|13666.3|13667.7|13666.7|13661.6|13660.6|519
1661405100000|2022-08-25 05:25:00|13667.4|13666.4|13667.4|13666.4|13670.1|13669.1|13666.7|13665.8|683
1661405400000|2022-08-25 05:30:00|13667.3|13666.3|13670|13669|13670.3|13669.3|13667.3|13666.3|495
1661405700000|2022-08-25 05:35:00|13670.1|13669.1|13667.7|13666.7|13670.4|13669.3|13667.2|13666.2|472
1661406000000|2022-08-25 05:40:00|13667.6|13666.6|13669.9|13668.9|13670|13669|13665.9|13664.9|588
1661406300000|2022-08-25 05:45:00|13670|13669|13669.1|13668.1|13672.8|13671.8|13668.4|13667.4|439
1661406600000|2022-08-25 05:50:00|13669|13668|13673.6|13672.6|13674.2|13673.2|13668.2|13667.2|521
1661406900000|2022-08-25 05:55:00|13673.5|13672.5|13669.7|13668.7|13674.5|13673.8|13669.3|13668.2|487
1661407200000|2022-08-25 06:00:00|13670.2|13669.2|13675.9|13674.9|13676.1|13675.1|13667.4|13666.4|630
1661407500000|2022-08-25 06:05:00|13675.8|13674.8|13678.3|13677.3|13679.3|13678.5|13673.6|13672.8|638
1661407800000|2022-08-25 06:10:00|13678.1|13677.4|13674.7|13673.7|13679.7|13678.9|13673.8|13672.8|552
1661408100000|2022-08-25 06:15:00|13674.6|13673.6|13670.1|13669.1|13674.6|13673.6|13661.2|13660.2|1197
1661408400000|2022-08-25 06:20:00|13670.2|13669.2|13668.9|13667.9|13671.5|13670.5|13666.8|13665.8|708
1661408700000|2022-08-25 06:25:00|13669|13668|13666.1|13665.1|13669.7|13668.7|13662.5|13661.5|691
1661409000000|2022-08-25 06:30:00|13666.2|13665.2|13650.3|13649.3|13666.6|13665.6|13649.5|13648.5|843
1661409300000|2022-08-25 06:35:00|13650.2|13649.2|13653.4|13652.4|13655.7|13654.7|13645.4|13644.4|1007
1661409600000|2022-08-25 06:40:00|13653.6|13652.6|13651.4|13650.4|13656|13655|13651.1|13650.1|942
1661409900000|2022-08-25 06:45:00|13651.5|13650.5|13658.6|13657.6|13659|13658|13647.1|13646.2|870
1661410200000|2022-08-25 06:50:00|13658.5|13657.5|13662.1|13661.1|13662.2|13661.2|13656.9|13655.9|888
1661410500000|2022-08-25 06:55:00|13662.2|13661.2|13666.6|13665.6|13668.4|13667.4|13661.8|13660.8|947
1661410800000|2022-08-25 07:00:00|13666.8|13665.8|13659.8|13658.8|13669.5|13668.5|13657.8|13656.8|1030
1661411100000|2022-08-25 07:05:00|13660.2|13659.2|13659.3|13658.3|13666.7|13665.7|13657.7|13656.7|846
1661411400000|2022-08-25 07:10:00|13659.6|13658.6|13654.9|13653.9|13659.6|13658.6|13648.8|13647.8|1004
1661411700000|2022-08-25 07:15:00|13655.2|13654.2|13651.8|13650.8|13658|13657|13651.3|13650.3|1014
1661412000000|2022-08-25 07:20:00|13651.6|13650.6|13651.3|13650.3|13655.2|13654|13648.3|13647.3|948
1661412300000|2022-08-25 07:25:00|13651.1|13650.1|13647.9|13646.9|13652.7|13651.7|13640.6|13639.6|984
1661412600000|2022-08-25 07:30:00|13648.1|13647.1|13652.7|13651.7|13654.5|13653.5|13646.7|13645.7|934
1661412900000|2022-08-25 07:35:00|13652.8|13651.8|13653.4|13652.4|13656.8|13655.8|13651.7|13650.7|733
1661413200000|2022-08-25 07:40:00|13652.8|13652.1|13653|13652|13656.2|13655.2|13652.6|13651.6|800
1661413500000|2022-08-25 07:45:00|13653.1|13652.1|13659.9|13658.9|13661.1|13660.1|13653|13652|865
1661413800000|2022-08-25 07:50:00|13659.7|13658.7|13652.7|13651.7|13660.5|13659.5|13652.6|13651.6|717
1661414100000|2022-08-25 07:55:00|13652.6|13651.6|13649|13648|13652.6|13651.6|13647.1|13646.1|595
1661414400000|2022-08-25 08:00:00|13648.9|13647.9|13641.3|13640.3|13651|13650|13640.5|13639.5|924
1661414700000|2022-08-25 08:05:00|13641.2|13640.2|13649.5|13648.5|13649.9|13648.9|13641.2|13640.2|711
1661415000000|2022-08-25 08:10:00|13649.6|13648.6|13653.9|13652.9|13656.4|13655.4|13648.7|13647.7|575
1661415300000|2022-08-25 08:15:00|13654.2|13653.5|13657.5|13656.5|13659.7|13658.7|13654.1|13653.3|755
1661415600000|2022-08-25 08:20:00|13657.4|13656.4|13657.3|13656.6|13660.7|13659.7|13656.6|13655.6|679
1661415900000|2022-08-25 08:25:00|13657.4|13656.4|13658.5|13657.5|13659.5|13658.5|13655.4|13654.4|624
1661416200000|2022-08-25 08:30:00|13658.4|13657.4|13651.8|13650.8|13660.6|13659.7|13650.7|13649.7|697
1661416500000|2022-08-25 08:35:00|13651.9|13651.1|13653.1|13652.1|13656.5|13655.5|13651.4|13650.6|679
1661416800000|2022-08-25 08:40:00|13653|13652|13650.1|13649.1|13653.1|13652.1|13647.3|13646.3|669
1661417100000|2022-08-25 08:45:00|13649.9|13649.2|13647.7|13647|13650|13649.3|13643|13642|682
1661417400000|2022-08-25 08:50:00|13647.6|13646.9|13651.5|13650.5|13652.3|13651.3|13647.6|13646.8|600
1661417700000|2022-08-25 08:55:00|13651.4|13650.4|13648.2|13647.2|13652.8|13652.1|13646.9|13646.1|699
1661418000000|2022-08-25 09:00:00|13648|13647.3|13643.2|13642.5|13650.5|13649.5|13641|13640.2|838
1661418300000|2022-08-25 09:05:00|13643.4|13642.4|13645.3|13644.3|13645.7|13644.7|13638.5|13637.5|822
1661418600000|2022-08-25 09:10:00|13645.7|13644.7|13644.2|13643.2|13648|13647|13642|13641|666
1661418900000|2022-08-25 09:15:00|13644.1|13643.1|13638|13637|13644.2|13643.2|13635.6|13634.6|786
1661419200000|2022-08-25 09:20:00|13637.9|13636.9|13635.4|13634.4|13638.4|13637.4|13632.4|13631.4|728
1661419500000|2022-08-25 09:25:00|13635.3|13634.3|13641.9|13640.9|13643|13642|13635.3|13634.3|685
1661419800000|2022-08-25 09:30:00|13642|13641|13651.1|13650.1|13655.6|13654.2|13640.9|13639.9|1063
1661420100000|2022-08-25 09:35:00|13651.2|13650.2|13642.8|13642.1|13651.3|13650.3|13641.3|13640.5|798
1661420400000|2022-08-25 09:40:00|13642.9|13642.2|13644.3|13643.3|13645.4|13644.4|13640.4|13639.4|716
1661420700000|2022-08-25 09:45:00|13644.4|13643.4|13641.3|13640.6|13644.6|13643.6|13640.6|13639.6|752
1661421000000|2022-08-25 09:50:00|13641.4|13640.7|13644.4|13643.4|13645.2|13644.4|13636.8|13636|712
1661421300000|2022-08-25 09:55:00|13644.3|13643.3|13646.3|13645.6|13646.9|13645.9|13643.7|13642.7|711
1661421600000|2022-08-25 10:00:00|13646.5|13645.5|13646.5|13645.8|13648.7|13647.7|13644.5|13643.6|646
1661421900000|2022-08-25 10:05:00|13646.6|13645.6|13652.7|13651.7|13654.4|13653.3|13645.5|13644.8|691
1661422200000|2022-08-25 10:10:00|13652.8|13651.8|13655.5|13654.5|13656.2|13655.5|13652.6|13651.7|687
1661422500000|2022-08-25 10:15:00|13655.4|13654.4|13656.6|13655.6|13656.9|13655.9|13652.5|13651.7|825
1661422800000|2022-08-25 10:20:00|13656.5|13655.5|13653.6|13652.6|13656.9|13656|13652.9|13652.2|625
1661423100000|2022-08-25 10:25:00|13653.5|13652.5|13654.5|13653.8|13656.4|13655.4|13652.7|13652|514
1661423400000|2022-08-25 10:30:00|13654.6|13653.9|13652.4|13651.4|13655.3|13654.5|13651|13650.2|637
1661423700000|2022-08-25 10:35:00|13652.5|13651.5|13652|13651|13653.8|13652.8|13650.8|13650|729
1661424000000|2022-08-25 10:40:00|13652.1|13651.1|13645.9|13645.2|13652.4|13651.5|13645.3|13644.3|661
1661424300000|2022-08-25 10:45:00|13645.8|13644.8|13652.5|13651.5|13653.5|13652.6|13644.5|13643.7|769
1661424600000|2022-08-25 10:50:00|13652.4|13651.4|13648.2|13647.5|13653.1|13652.3|13645.2|13644.2|608
1661424900000|2022-08-25 10:55:00|13648.3|13647.6|13654.1|13653.1|13654.8|13654.1|13646|13645.3|626
1661425200000|2022-08-25 11:00:00|13654.2|13653.2|13654|13653|13659.7|13658.8|13653.4|13652.6|561
1661425500000|2022-08-25 11:05:00|13654.1|13653.1|13650.4|13649.4|13654.6|13653.7|13650.1|13649.3|507
1661425800000|2022-08-25 11:10:00|13650.5|13649.5|13646.2|13645.2|13650.7|13650|13645.8|13645|541
1661426100000|2022-08-25 11:15:00|13645.9|13645.5|13641.9|13641.2|13645.9|13645.5|13640|13639.2|624
1661426400000|2022-08-25 11:20:00|13642.2|13641.5|13637|13636|13644|13643.3|13636.9|13635.9|542
1661426700000|2022-08-25 11:25:00|13636.9|13635.9|13636.1|13635.1|13638.4|13637.5|13635.5|13634.8|430
1661427000000|2022-08-25 11:30:00|13636.3|13635.6|13646.3|13645.3|13649.1|13648.1|13636|13635.3|868
1661427300000|2022-08-25 11:35:00|13646.2|13645.2|13646.3|13645.3|13651.1|13650.2|13644.2|13643.2|841
1661427600000|2022-08-25 11:40:00|13645.9|13645.2|13639.3|13638.3|13646|13645.2|13638.2|13637.4|642
1661427900000|2022-08-25 11:45:00|13639.2|13638.2|13635|13634|13640.4|13639.6|13632.9|13631.9|752
1661428200000|2022-08-25 11:50:00|13634.9|13633.9|13639.5|13638.5|13641.8|13640.9|13634.1|13633.1|817
1661428500000|2022-08-25 11:55:00|13639.6|13638.6|13640.8|13639.8|13641.6|13640.7|13633.9|13633.1|789
1661428800000|2022-08-25 12:00:00|13640.2|13639.5|13648|13647.3|13648.2|13647.5|13638.2|13637.4|874
1661429100000|2022-08-25 12:05:00|13648.1|13647.4|13646.5|13645.5|13651.1|13650.1|13643.6|13642.6|807
1661429400000|2022-08-25 12:10:00|13646.6|13645.6|13649.4|13648.4|13650|13649.3|13643.2|13642.4|670
1661429700000|2022-08-25 12:15:00|13649.5|13648.5|13654.4|13653.7|13655.6|13654.6|13647.7|13646.9|778
1661430000000|2022-08-25 12:20:00|13654|13653.3|13658.8|13657.8|13663.6|13662.6|13653.4|13652.4|799
1661430300000|2022-08-25 12:25:00|13658.9|13657.9|13659.5|13657.9|13662.7|13661.2|13658.2|13657.1|717
1661430600000|2022-08-25 12:30:00|13659.1|13657.7|13671.8|13670.8|13685.4|13683.8|13659.1|13656.8|1814
1661430900000|2022-08-25 12:35:00|13671.9|13670.9|13677.1|13676.1|13684.2|13683.2|13671.9|13670.9|1063
1661431200000|2022-08-25 12:40:00|13677.2|13676.2|13668.2|13667.2|13678.7|13677.7|13665.3|13664.3|1027
1661431500000|2022-08-25 12:45:00|13668|13667|13678.3|13677.3|13679|13678.2|13667.1|13666.2|1043
1661431800000|2022-08-25 12:50:00|13678.1|13677.1|13673.5|13672.8|13680.1|13679.4|13670.3|13669.3|900
1661432100000|2022-08-25 12:55:00|13673.7|13673|13668.5|13667.8|13673.7|13673|13667.1|13666.1|968
1661432400000|2022-08-25 13:00:00|13668.6|13667.9|13673.5|13672.5|13674.9|13673.9|13663.9|13662.9|985
1661432700000|2022-08-25 13:05:00|13673.6|13672.6|13683.3|13682.3|13687.2|13686|13671.2|13670.2|934
1661433000000|2022-08-25 13:10:00|13683.5|13682|13675.1|13674.1|13684.6|13683.9|13674.1|13673.1|895
1661433300000|2022-08-25 13:15:00|13675|13674|13679|13678|13679.4|13678.5|13671.9|13670.9|996
1661433600000|2022-08-25 13:20:00|13679.1|13678.1|13675.8|13674.8|13679.1|13678.1|13671.4|13670.6|733
1661433900000|2022-08-25 13:25:00|13675.6|13674.6|13677.7|13676.7|13680.7|13679.8|13674.2|13673.4|728
1661434200000|2022-08-25 13:30:00|13678|13677|13686.6|13685.6|13687.8|13686.9|13673|13672.3|1108
1661434500000|2022-08-25 13:35:00|13686.8|13685.8|13690.6|13689.6|13691.3|13690.4|13681.4|13680.7|935
1661434800000|2022-08-25 13:40:00|13690.7|13689.7|13690.2|13689.2|13694|13693.2|13687.9|13686.9|893
1661435100000|2022-08-25 13:45:00|13690.4|13689.7|13692.6|13691.6|13696.2|13695.2|13686.1|13685.1|1008
1661435400000|2022-08-25 13:50:00|13692.7|13691.7|13688.6|13687.6|13694.4|13693.5|13687|13686|940
1661435700000|2022-08-25 13:55:00|13688.5|13687.8|13689.8|13688.8|13693.6|13692.7|13687.3|13686.3|725
1661436000000|2022-08-25 14:00:00|13689.9|13688.9|13685.7|13685|13695.8|13695.1|13682.2|13681.2|1013
1661436300000|2022-08-25 14:05:00|13685.4|13684.7|13676.3|13675.3|13691.5|13690.8|13674.9|13674|1143
1661436600000|2022-08-25 14:10:00|13676.2|13675.2|13676.9|13675.9|13678.6|13677.8|13670.1|13669.1|1053
1661436900000|2022-08-25 14:15:00|13677|13676|13679.6|13678.6|13679.6|13678.6|13672.6|13671.6|985
1661437200000|2022-08-25 14:20:00|13679.5|13678.5|13675.3|13674.3|13681.2|13680.2|13673.2|13672.4|826
1661437500000|2022-08-25 14:25:00|13675.4|13674.4|13684|13683|13685.1|13684.1|13675.2|13674.2|710
1661437800000|2022-08-25 14:30:00|13683.8|13682.8|13672.8|13671.8|13684.2|13683.2|13672|13671.2|813
1661438100000|2022-08-25 14:35:00|13672.4|13671.4|13671.8|13670.8|13675.1|13674.1|13667.6|13666.9|870
1661438400000|2022-08-25 14:40:00|13671.9|13670.9|13670.6|13669.6|13675.2|13674.2|13668.5|13667.8|883
1661438700000|2022-08-25 14:45:00|13670.5|13669.5|13664.4|13663.7|13672.2|13671.2|13664.3|13663.3|914
1661439000000|2022-08-25 14:50:00|13664.5|13663.5|13672.1|13671.1|13673.1|13672.1|13663.1|13662.1|971
1661439300000|2022-08-25 14:55:00|13672|13671|13671.1|13670.1|13672.4|13671.4|13663.9|13663.1|1002
1661439600000|2022-08-25 15:00:00|13671.2|13670.2|13676.6|13675.9|13677.3|13676.4|13666.9|13666.2|1054
1661439900000|2022-08-25 15:05:00|13676.8|13675.8|13671.9|13670.9|13678.5|13677.6|13671.2|13670.5|865
1661440200000|2022-08-25 15:10:00|13671.8|13670.8|13663.3|13662.3|13673.7|13673|13662.8|13662|896
1661440500000|2022-08-25 15:15:00|13663.4|13662.4|13667.4|13666.4|13669.9|13669.1|13661.4|13660.4|926
1661440800000|2022-08-25 15:20:00|13667.1|13666.1|13671.1|13670.1|13671.5|13670.5|13666.3|13665.4|731
1661441100000|2022-08-25 15:25:00|13670.9|13669.9|13670.4|13669.4|13673.2|13672.4|13668.2|13667.2|845
1661441400000|2022-08-25 15:30:00|13670.3|13669.3|13676.8|13675.8|13678|13677|13669.1|13668.3|832
1661441700000|2022-08-25 15:35:00|13676.7|13675.7|13679.5|13678.8|13680.8|13680.1|13674.8|13674|712
1661442000000|2022-08-25 15:40:00|13679.6|13678.6|13678.1|13677.4|13680.2|13679.5|13677.2|13676.2|664
1661442300000|2022-08-25 15:45:00|13678.2|13677.5|13678.7|13678|13679.1|13678.4|13674.1|13673.4|546
1661442600000|2022-08-25 15:50:00|13678.8|13678.1|13681.3|13680.3|13681.4|13680.4|13675.1|13674.3|689
1661442900000|2022-08-25 15:55:00|13681.5|13680.8|13684.2|13683.5|13685|13684|13681.2|13680.3|590
1661443200000|2022-08-25 16:00:00|13684.1|13683.4|13685.8|13684.8|13689.7|13688.7|13683.8|13683.1|608
1661443500000|2022-08-25 16:05:00|13685.9|13684.9|13680.3|13679.3|13685.9|13684.9|13679.6|13678.6|634
1661443800000|2022-08-25 16:10:00|13680.2|13679.2|13678.8|13678.1|13684.3|13683.3|13677.2|13676.5|574
1661444100000|2022-08-25 16:15:00|13679|13678.3|13676.6|13675.9|13681|13680.3|13675.2|13674.5|557
1661444400000|2022-08-25 16:20:00|13676.7|13676|13675.2|13674.2|13677.3|13676.6|13674.3|13673.6|314
1661444700000|2022-08-25 16:25:00|13675.1|13674.1|13675|13674.3|13677.9|13677.1|13673.9|13673.1|549
1661445000000|2022-08-25 16:30:00|13674.9|13674.2|13673.1|13672.1|13676.8|13676|13673|13672|390
1661445300000|2022-08-25 16:35:00|13673.2|13672.2|13673.2|13672.2|13673.5|13672.6|13670.3|13669.6|505
1661445600000|2022-08-25 16:40:00|13673.1|13672.1|13668.4|13667.7|13674.3|13673.3|13668.1|13667.4|442
1661445900000|2022-08-25 16:45:00|13668.6|13667.9|13665.2|13664.2|13668.7|13667.9|13664.3|13663.6|480
1661446200000|2022-08-25 16:50:00|13665.1|13664.1|13667.4|13666.7|13667.5|13666.7|13663.3|13662.5|417
1661446500000|2022-08-25 16:55:00|13667.6|13666.6|13664.9|13663.9|13668.1|13667.4|13664.5|13663.7|463
1661446800000|2022-08-25 17:00:00|13664.8|13663.8|13659|13658.3|13666.5|13665.5|13655.4|13654.4|868
1661447100000|2022-08-25 17:05:00|13659.1|13658.4|13653.5|13652.8|13659.5|13658.8|13651.1|13650.2|566
1661447400000|2022-08-25 17:10:00|13653.3|13652.5|13649.6|13648.6|13654.7|13653.9|13647.2|13646.3|497
1661447700000|2022-08-25 17:15:00|13649.7|13648.7|13653.8|13653.1|13654.1|13653.2|13647.6|13646.9|611
1661448000000|2022-08-25 17:20:00|13653.9|13653.2|13650.6|13649.9|13654.1|13653.2|13649.6|13648.9|456
1661448300000|2022-08-25 17:25:00|13650.5|13649.8|13651.5|13650.5|13651.5|13650.6|13647.4|13646.5|320
1661448600000|2022-08-25 17:30:00|13651.6|13650.6|13646.3|13645.6|13651.9|13651.1|13644.7|13644|472
1661448900000|2022-08-25 17:35:00|13646.4|13645.7|13645|13644|13648.2|13647.4|13644.2|13643.2|416
1661449200000|2022-08-25 17:40:00|13644.9|13644.2|13650.7|13650|13651.3|13650.4|13644.8|13644|391
1661449500000|2022-08-25 17:45:00|13650.8|13650.1|13641.3|13640.6|13651.8|13650.9|13640.3|13639.5|446
1661449800000|2022-08-25 17:50:00|13641.4|13640.4|13643.4|13642.4|13646.1|13645.1|13640.3|13639.4|654
1661450100000|2022-08-25 17:55:00|13643.1|13642.1|13646.4|13645.7|13647.9|13646.9|13641.5|13640.5|712
1661450400000|2022-08-25 18:00:00|13646.3|13645.6|13653|13652|13653.2|13652.2|13644.4|13643.6|703
1661450700000|2022-08-25 18:05:00|13652.9|13651.9|13655.8|13654.8|13655.8|13655|13650.6|13649.8|550
1661451000000|2022-08-25 18:10:00|13655.7|13655|13652.8|13651.8|13656.2|13655.4|13651.5|13650.8|510
1661451300000|2022-08-25 18:15:00|13652.6|13651.9|13651.7|13651|13655.7|13654.7|13651.7|13651|384
1661451600000|2022-08-25 18:20:00|13651.8|13651.1|13649.6|13648.6|13652.8|13651.9|13648.7|13647.9|396
1661451900000|2022-08-25 18:25:00|13649.4|13648.7|13645.3|13644.6|13650.1|13649.4|13644.6|13643.9|492
1661452200000|2022-08-25 18:30:00|13645.4|13644.7|13644.4|13643.4|13646.3|13645.5|13644.2|13643.4|325
1661452500000|2022-08-25 18:35:00|13644.2|13643.5|13646.4|13645.7|13649|13648.3|13644.2|13643.4|385
1661452800000|2022-08-25 18:40:00|13646.7|13646|13647.4|13646.7|13650.8|13650.1|13646.7|13646|396
1661453100000|2022-08-25 18:45:00|13647.5|13646.8|13648.5|13647.5|13649|13648.1|13645.8|13645|430
1661453400000|2022-08-25 18:50:00|13648.3|13647.6|13647|13646|13649.9|13649.1|13646.8|13645.8|296
1661453700000|2022-08-25 18:55:00|13647.1|13646.1|13646|13645|13648.5|13647.3|13643.4|13642.5|503
1661454000000|2022-08-25 19:00:00|13646.2|13645.2|13649|13648|13650|13649|13646.2|13645|329
1661454300000|2022-08-25 19:05:00|13648.9|13647.9|13651.5|13650.8|13651.8|13651|13648.8|13647.9|404
1661454600000|2022-08-25 19:10:00|13651.6|13650.9|13651.8|13650.8|13653.6|13652.9|13651.5|13650.6|407
1661454900000|2022-08-25 19:15:00|13651.7|13650.7|13651.8|13651.1|13652.5|13651.6|13650.6|13649.8|264
1661455200000|2022-08-25 19:20:00|13651.7|13651|13650|13649|13651.7|13651|13648.8|13647.9|218
1661455500000|2022-08-25 19:25:00|13649.9|13648.9|13652|13651|13652.6|13651.3|13648.9|13648|376
1661455800000|2022-08-25 19:30:00|13651.9|13650.9|13653.9|13653.2|13654.4|13653.6|13651.9|13650.7|302
1661456100000|2022-08-25 19:35:00|13653.8|13653.1|13652|13651|13654.1|13653.2|13651.4|13650.7|246
1661456400000|2022-08-25 19:40:00|13651.8|13651.1|13652.9|13651.9|13653.6|13652.6|13651.7|13650.3|242
1661456700000|2022-08-25 19:45:00|13652.7|13652|13652.8|13651.8|13654.8|13653.9|13652.4|13651.1|278
1661457000000|2022-08-25 19:50:00|13652.9|13651.9|13652.3|13651.3|13656.1|13655.2|13651.6|13650.7|369
1661457300000|2022-08-25 19:55:00|13652.4|13651.4|13652|13651.3|13653.7|13653|13651.7|13650.9|444
1661457600000|2022-08-25 20:00:00|13652.1|13651.1|13654.9|13653.9|13655.9|13654.6|13651.9|13650.6|413
1661457900000|2022-08-25 20:05:00|13655|13654|13654.6|13653.9|13655.2|13654.2|13654.4|13653.4|122
1661458200000|2022-08-25 20:10:00|13654.7|13654|13652.2|13651.2|13654.8|13654|13652.1|13651.1|187
1661458500000|2022-08-25 20:15:00|13652.3|13651.3|13650.9|13649.9|13652.7|13651.5|13650.6|13649.8|119
1661458800000|2022-08-25 20:20:00|13650.8|13649.8|13650.8|13649.8|13651.2|13650.4|13650.5|13649.6|122
1661459100000|2022-08-25 20:25:00|13650.7|13650|13650.8|13649.8|13651.8|13650.9|13649.9|13649|193
1661459400000|2022-08-25 20:30:00|13650.9|13649.9|13651.5|13650.5|13651.5|13650.6|13650.7|13649.7|101
1661459700000|2022-08-25 20:35:00|13651.4|13650.4|13650.2|13649.5|13652.9|13651.7|13650.2|13649.3|149
1661460000000|2022-08-25 20:40:00|13650.3|13649.6|13650.4|13649.4|13651.8|13650.7|13650.1|13649.1|201
1661460300000|2022-08-25 20:45:00|13650.3|13649.3|13651.3|13649.8|13652.5|13651.2|13650.3|13649.2|427
1661460600000|2022-08-25 20:50:00|13651.4|13649.9|13650.2|13649.2|13652.6|13651.2|13650.2|13648.8|499
1661460900000|2022-08-25 20:55:00|13650.7|13648.9|13652.3|13646.3|13656.9|13650.9|13648.7|13645.2|772
1661461200000|2022-08-25 21:00:00|13652.4|13646.4|13655|13649|13655|13649|13652.1|13646.1|38
1661461500000|2022-08-25 21:05:00|13655.3|13649.3|13653.3|13647.3|13660.5|13654.5|13651.6|13645.6|547
1661461800000|2022-08-25 21:10:00|13653.4|13647.4|13653|13647|13653.5|13647.8|13652.2|13646.2|755
1661462100000|2022-08-25 21:15:00|13652.9|13646.9|13652.8|13647.1|13653.6|13647.6|13652.4|13646.4|713
1661462400000|2022-08-25 21:20:00|13652.9|13647.3|13652.7|13647.6|13653.6|13647.8|13651.6|13646.2|699
1661462700000|2022-08-25 21:25:00|13652.5|13647.4|13652.2|13646.8|13652.8|13647.5|13651|13646|1113
1661463000000|2022-08-25 21:30:00|13652|13646|13650.9|13646.9|13652.3|13648.2|13650.7|13645.7|181
1661463300000|2022-08-25 21:35:00|13651|13646.7|13651.5|13647.8|13652.5|13648.1|13650.9|13645.5|331
1661463600000|2022-08-25 21:40:00|13651.7|13647.9|13652.6|13646.6|13652.9|13648.4|13650.9|13645.6|260
1661463900000|2022-08-25 21:45:00|13651.5|13647.4|13650.5|13647.4|13653.4|13648.7|13650.5|13645.6|201
1661464200000|2022-08-25 21:50:00|13650.6|13647.3|13650.3|13646.4|13652.6|13648.2|13650.3|13644.9|435
1661464500000|2022-08-25 21:55:00|13651|13647.2|13651.3|13647.7|13653|13648.4|13650.3|13645.5|220
1661464800000|2022-08-25 22:00:00|13652.1|13648.2|13647.2|13645|13652.9|13648.3|13646.8|13643.8|791
1661465100000|2022-08-25 22:05:00|13647.6|13644.9|13646.9|13644.7|13647.7|13645.4|13646|13643.6|599
1661465400000|2022-08-25 22:10:00|13646.1|13644.5|13646.5|13644.2|13647.8|13646.1|13646|13643.6|600
1661465700000|2022-08-25 22:15:00|13647|13644.1|13646.7|13644.6|13647.1|13645.4|13646.3|13643.7|294
1661466000000|2022-08-25 22:20:00|13646.6|13644.7|13645.7|13644|13646.9|13645.3|13645.3|13643.1|270
1661466300000|2022-08-25 22:25:00|13645.4|13644.4|13644.9|13642.2|13646.1|13644.4|13643.6|13641.3|438
1661466600000|2022-08-25 22:30:00|13644.5|13642.7|13644.9|13642.9|13645.2|13643|13642.8|13641|551
1661466900000|2022-08-25 22:35:00|13644.7|13642.8|13645.2|13643.3|13646.1|13643.8|13643.9|13641.7|399
1661467200000|2022-08-25 22:40:00|13645.1|13643.4|13647.2|13645.5|13647.6|13645.9|13644.4|13642.6|488
1661467500000|2022-08-25 22:45:00|13647.1|13645.6|13647|13645.3|13648.3|13646.6|13645.7|13643.7|488
1661467800000|2022-08-25 22:50:00|13646.6|13645.6|13648.5|13647.5|13649|13647.5|13645.8|13644.5|365
1661468100000|2022-08-25 22:55:00|13648.8|13647.1|13652.2|13650.6|13654.3|13652.6|13647.9|13646.4|637
1661468400000|2022-08-25 23:00:00|13651.9|13650.9|13652|13651|13653.7|13651.8|13651.8|13649.1|480
1661468700000|2022-08-25 23:05:00|13652.1|13651.1|13656.4|13655.4|13656.8|13655.6|13652.1|13651.1|567
1661469000000|2022-08-25 23:10:00|13656.5|13655.5|13657.9|13656.9|13659|13658|13655|13653.4|670
1661469300000|2022-08-25 23:15:00|13658.5|13657.5|13660.6|13659|13661.5|13659.8|13658.3|13656.4|422
1661469600000|2022-08-25 23:20:00|13660.3|13659.3|13658.8|13657.8|13660.9|13659.3|13658.1|13656.8|678
1661469900000|2022-08-25 23:25:00|13658.7|13657.7|13658.6|13657.6|13659.6|13658.5|13657.7|13656.4|621
1661470200000|2022-08-25 23:30:00|13658.5|13657.5|13655.1|13654.1|13658.9|13657.8|13653.5|13652.1|702
1661470500000|2022-08-25 23:35:00|13654.9|13654.2|13657.6|13656.6|13657.8|13656.9|13654.9|13653.9|246
1661470800000|2022-08-25 23:40:00|13657.7|13656.7|13657.5|13656.5|13658.2|13657.3|13657.3|13656|203
1661471100000|2022-08-25 23:45:00|13657.9|13657.2|13662.3|13661.3|13662.4|13661.4|13657.4|13656.3|253
1661471400000|2022-08-25 23:50:00|13662.2|13661.2|13661|13660|13663.3|13662.2|13660.3|13659.3|412
1661471700000|2022-08-25 23:55:00|13660.8|13659.8|13657|13656|13660.8|13659.8|13656.9|13655.9|329
1661472000000|2022-08-26 00:00:00|13657.2|13656.2|13662.6|13661.6|13662.9|13661.9|13649.9|13648.9|744
1661472300000|2022-08-26 00:05:00|13662.5|13661.5|13669.1|13668.1|13669.9|13668.9|13662|13661|658
1661472600000|2022-08-26 00:10:00|13669|13668|13671.5|13670.5|13673.1|13672.1|13664.8|13663.9|776
1661472900000|2022-08-26 00:15:00|13671.6|13670.6|13667.7|13666.7|13671.6|13670.6|13665.4|13664.5|430
1661473200000|2022-08-26 00:20:00|13667.6|13666.6|13665.9|13664.9|13667.7|13666.7|13664.6|13663.6|501
1661473500000|2022-08-26 00:25:00|13666|13665|13670|13669|13671|13670|13666|13665|582
1661473800000|2022-08-26 00:30:00|13669.9|13668.9|13670.5|13669.5|13672|13671|13668.5|13667.5|708
1661474100000|2022-08-26 00:35:00|13670.4|13669.4|13668.6|13667.6|13671.4|13670.4|13668.4|13667.6|433
1661474400000|2022-08-26 00:40:00|13668.7|13667.7|13663.4|13662.4|13669|13668.2|13660.9|13660.1|524
1661474700000|2022-08-26 00:45:00|13663.9|13662.9|13663.9|13662.9|13668.4|13667.4|13662.9|13661.9|524
1661475000000|2022-08-26 00:50:00|13663.8|13662.8|13671.5|13669.8|13672.2|13671.2|13663.7|13662.5|808
1661475300000|2022-08-26 00:55:00|13671.4|13669.7|13669.4|13668.4|13675.2|13674.1|13669.2|13668.1|660
1661475600000|2022-08-26 01:00:00|13669.5|13668.5|13668.2|13667.2|13673.3|13672.3|13667.8|13667|466
1661475900000|2022-08-26 01:05:00|13668.3|13667.3|13666.2|13665.2|13668.8|13667.7|13664.6|13663.6|498
1661476200000|2022-08-26 01:10:00|13666|13665|13667.5|13666.5|13668.6|13667.4|13664.6|13663.6|528
1661476500000|2022-08-26 01:15:00|13667|13666|13666.3|13665.3|13667.2|13666.2|13664.4|13663.5|452
1661476800000|2022-08-26 01:20:00|13666.2|13665.2|13667.6|13666.6|13669.5|13668.6|13662|13660.7|530
1661477100000|2022-08-26 01:25:00|13667.7|13666.7|13666.1|13665.1|13669.3|13668.3|13663.1|13662.1|475
1661477400000|2022-08-26 01:30:00|13665.3|13664.6|13667.1|13666.1|13667.4|13666.4|13662.5|13661.5|593
1661477700000|2022-08-26 01:35:00|13667.2|13666.2|13672.3|13671.3|13673.2|13672.2|13665.8|13664.8|794
1661478000000|2022-08-26 01:40:00|13672.2|13671.5|13673.3|13672.3|13676.2|13675.2|13671.5|13670.5|535
1661478300000|2022-08-26 01:45:00|13673.2|13672.2|13672.8|13671.8|13675.4|13674.1|13672.1|13671.1|620
1661478600000|2022-08-26 01:50:00|13672.9|13671.9|13677|13676|13678.1|13677.2|13672.8|13671.7|714
1661478900000|2022-08-26 01:55:00|13677.1|13676.1|13676|13675|13678.7|13677.7|13674.9|13673.9|763
1661479200000|2022-08-26 02:00:00|13676.3|13675.6|13679|13678|13680|13679|13674.1|13673.1|647
1661479500000|2022-08-26 02:05:00|13679.1|13678.1|13674.9|13673.9|13679.3|13678.3|13674.1|13673.1|693
1661479800000|2022-08-26 02:10:00|13674.8|13673.8|13675.1|13674.1|13676.2|13675.2|13673.7|13672.8|388
1661480100000|2022-08-26 02:15:00|13674.5|13673.5|13678.2|13676.7|13679.1|13678.1|13674|13673|488
1661480400000|2022-08-26 02:20:00|13678|13677|13678.8|13677.8|13679.2|13678.2|13676.9|13675.9|399
1661480700000|2022-08-26 02:25:00|13678.7|13677.7|13676.9|13675.9|13678.9|13677.9|13675.9|13675.1|365
1661481000000|2022-08-26 02:30:00|13676.8|13675.8|13675.6|13674.6|13678.2|13677.3|13675.4|13674.5|321
1661481300000|2022-08-26 02:35:00|13675.1|13674.1|13675.7|13674.7|13677|13676|13674.9|13673.9|268
1661481600000|2022-08-26 02:40:00|13675.8|13674.8|13675.2|13674.2|13677.2|13676.4|13674.8|13674|314
1661481900000|2022-08-26 02:45:00|13675.1|13674.1|13675.9|13674.9|13676.2|13675.4|13674.9|13674|170
1661482200000|2022-08-26 02:50:00|13675.8|13675.1|13674|13673|13677.2|13676.4|13673.4|13672.6|398
1661482500000|2022-08-26 02:55:00|13674.1|13673.1|13672.8|13671.8|13674.4|13673.4|13672.6|13671.6|345
1661482800000|2022-08-26 03:00:00|13672.9|13671.9|13673.8|13672.8|13674.3|13673.3|13670.5|13669.5|347
1661483100000|2022-08-26 03:05:00|13673.9|13672.9|13671.1|13670.1|13673.9|13672.9|13670.6|13669.9|376
1661483400000|2022-08-26 03:10:00|13671|13670|13669.2|13668.2|13671.6|13670.7|13668.6|13667.6|297
1661483700000|2022-08-26 03:15:00|13669.1|13668.1|13669.5|13668.5|13671.4|13670.4|13668|13667.2|330
1661484000000|2022-08-26 03:20:00|13669.4|13668.4|13672.6|13671.6|13672.8|13671.8|13669.4|13668.4|312
1661484300000|2022-08-26 03:25:00|13672.7|13671.7|13674.1|13673.1|13674.9|13673.9|13672.3|13671.3|311
1661484600000|2022-08-26 03:30:00|13674.2|13673.2|13670.3|13669.3|13674.5|13673.5|13670|13669.1|424
1661484900000|2022-08-26 03:35:00|13669.8|13669.1|13668.1|13667.1|13670.5|13669.7|13666.4|13665.5|324
1661485200000|2022-08-26 03:40:00|13668.2|13667.2|13669.2|13668.2|13670.9|13669.9|13667.6|13666.6|284
1661485500000|2022-08-26 03:45:00|13669.3|13668.3|13670.8|13669.8|13671|13670.2|13668.3|13667.3|297
1661485800000|2022-08-26 03:50:00|13670.7|13669.7|13669.1|13668.1|13671.1|13670.1|13668.7|13667.7|216
1661486100000|2022-08-26 03:55:00|13669|13668|13666.3|13665.6|13669.1|13668.1|13666.1|13665.1|343
1661486400000|2022-08-26 04:00:00|13666.6|13665.5|13667.6|13666.6|13668.2|13667.2|13665.9|13664.9|412
1661486700000|2022-08-26 04:05:00|13667.7|13666.7|13669.3|13668.6|13670.1|13669.1|13667.2|13666.2|297
1661487000000|2022-08-26 04:10:00|13669.7|13668.3|13667.9|13666.9|13670|13669|13666.9|13665.9|278
1661487300000|2022-08-26 04:15:00|13667.8|13666.8|13669.7|13668.7|13671|13670|13667.3|13666.4|444
1661487600000|2022-08-26 04:20:00|13669.6|13668.6|13671.1|13670.1|13674.3|13673.3|13669.1|13668.1|439
1661487900000|2022-08-26 04:25:00|13671.2|13670.2|13671.4|13670.4|13671.7|13670.8|13670.1|13669.3|511
1661488200000|2022-08-26 04:30:00|13671.6|13670.6|13673|13672|13674|13673|13671.4|13670.6|400
1661488500000|2022-08-26 04:35:00|13672.9|13671.9|13674.1|13673.1|13675.2|13674.4|13672.8|13671.9|485
1661488800000|2022-08-26 04:40:00|13674|13673|13675.3|13674.3|13676.9|13675.9|13673.2|13672.5|499
1661489100000|2022-08-26 04:45:00|13675.4|13674.4|13679.4|13678.4|13679.5|13678.7|13674.8|13673.8|505
1661489400000|2022-08-26 04:50:00|13679.5|13678.5|13682.4|13681.4|13683.5|13682.6|13679.1|13678.4|446
1661489700000|2022-08-26 04:55:00|13682.5|13681.5|13684.3|13683.3|13684.4|13683.5|13681.4|13680.4|457
1661490000000|2022-08-26 05:00:00|13684.2|13683.2|13682.4|13681.4|13684.5|13683.8|13681.7|13680.8|340
1661490300000|2022-08-26 05:05:00|13682.5|13681.5|13680.7|13679.7|13684.3|13683.4|13680.5|13679.5|371
1661490600000|2022-08-26 05:10:00|13680.8|13679.8|13683.1|13682.4|13685.3|13684.6|13680.6|13679.6|593
1661490900000|2022-08-26 05:15:00|13683.3|13682.3|13682|13681|13685.6|13684.9|13680.9|13679.9|546
1661491200000|2022-08-26 05:20:00|13681.7|13680.7|13683.1|13682.1|13684.3|13683.4|13681|13680|462
1661491500000|2022-08-26 05:25:00|13682.9|13682.2|13683.1|13682.1|13685.5|13684.5|13681.6|13680.9|438
1661491800000|2022-08-26 05:30:00|13683|13682|13678.3|13677.3|13683.2|13682.2|13675.3|13674.4|601
1661492100000|2022-08-26 05:35:00|13678.4|13677.4|13681.2|13680.2|13682.3|13681.3|13676.2|13675.2|589
1661492400000|2022-08-26 05:40:00|13681.4|13680.4|13684|13683.3|13684.5|13683.5|13680.3|13679.3|395
1661492700000|2022-08-26 05:45:00|13684.3|13683.4|13686.7|13685.7|13688.9|13687.9|13684.3|13683.4|507
1661493000000|2022-08-26 05:50:00|13686.8|13685.8|13687.2|13686.5|13688.1|13687.1|13685.1|13684.3|554
1661493300000|2022-08-26 05:55:00|13687.6|13686.9|13687.4|13686.4|13689.5|13688.7|13686.5|13685.5|531
1661493600000|2022-08-26 06:00:00|13687.3|13686.3|13689.7|13688.7|13691.9|13690.9|13687.3|13686.3|783
1661493900000|2022-08-26 06:05:00|13689.6|13688.6|13686.5|13685.5|13690.3|13689.3|13686|13685|580
1661494200000|2022-08-26 06:10:00|13686.4|13685.4|13687.9|13686.9|13689.1|13688.1|13684.1|13683.4|596
1661494500000|2022-08-26 06:15:00|13687.5|13686.8|13693.8|13692.8|13697.7|13696.7|13686.1|13685.1|673
1661494800000|2022-08-26 06:20:00|13693.7|13692.7|13695.5|13694.5|13695.7|13694.9|13691.4|13690.6|488
1661495100000|2022-08-26 06:25:00|13695.4|13694.4|13692.7|13691.7|13696.2|13695.5|13692.4|13691.6|544
1661495400000|2022-08-26 06:30:00|13692.8|13692.1|13696.4|13695.4|13696.6|13695.8|13692.6|13691.9|605
1661495700000|2022-08-26 06:35:00|13696.3|13695.3|13699.3|13698.6|13701.1|13700.3|13696.3|13695.3|691
1661496000000|2022-08-26 06:40:00|13699.1|13698.4|13697.7|13696.7|13700.4|13699.7|13695.6|13694.8|613
1661496300000|2022-08-26 06:45:00|13697.8|13696.8|13697.4|13696.4|13703.6|13702.7|13697.1|13696.2|625
1661496600000|2022-08-26 06:50:00|13697.6|13696.9|13705.1|13704.1|13707|13706|13697.6|13696.9|771
1661496900000|2022-08-26 06:55:00|13705|13704|13703.4|13702.4|13708.7|13707.7|13703.4|13702.4|755
1661497200000|2022-08-26 07:00:00|13703.2|13702.2|13699.5|13698.5|13708.2|13707.3|13699.4|13698.4|994
1661497500000|2022-08-26 07:05:00|13699.4|13698.7|13696.9|13695.9|13704.5|13703.5|13696|13695|794
1661497800000|2022-08-26 07:10:00|13697|13696|13700.6|13699|13702|13701|13696.3|13695.3|686
1661498100000|2022-08-26 07:15:00|13700.5|13698.9|13711.4|13710.4|13712.4|13711.5|13699.8|13698.8|795
1661498400000|2022-08-26 07:20:00|13711.3|13710.3|13708.3|13707.3|13713.2|13712.2|13706.2|13705.3|798
1661498700000|2022-08-26 07:25:00|13708.4|13707.4|13702.8|13701.8|13711.5|13710.5|13701.6|13700.6|821
1661499000000|2022-08-26 07:30:00|13702.9|13701.9|13703.2|13702.2|13708.2|13707.2|13701.4|13700.4|749
1661499300000|2022-08-26 07:35:00|13703.1|13702.1|13707.5|13706.5|13709|13708.3|13703.1|13702.1|775
1661499600000|2022-08-26 07:40:00|13707.4|13706.4|13706.6|13705.6|13708.6|13707.6|13704.5|13703.6|639
1661499900000|2022-08-26 07:45:00|13706.5|13705.5|13703.5|13702.8|13708.5|13707.6|13703.4|13702.6|591
1661500200000|2022-08-26 07:50:00|13703.6|13702.6|13701.8|13700.8|13704.9|13704.2|13701|13700.1|576
1661500500000|2022-08-26 07:55:00|13701.7|13701.1|13703|13702|13704.9|13703.9|13700.9|13700|702
1661500800000|2022-08-26 08:00:00|13703.3|13701.8|13700|13699|13705.2|13704.3|13698.1|13697.4|814
1661501100000|2022-08-26 08:05:00|13699.9|13698.9|13700.4|13699.7|13704.7|13703.8|13699|13698|771
1661501400000|2022-08-26 08:10:00|13700.5|13699.5|13697.7|13696.7|13700.7|13700|13695.4|13694.5|799
1661501700000|2022-08-26 08:15:00|13697.8|13696.8|13698.1|13697.1|13698.3|13697.5|13694.9|13694|649
1661502000000|2022-08-26 08:20:00|13698.2|13697.2|13700.8|13699.8|13700.8|13699.9|13695.2|13694.2|607
1661502300000|2022-08-26 08:25:00|13700.5|13699.9|13698.3|13697.3|13703.8|13703|13696.4|13695.7|664
1661502600000|2022-08-26 08:30:00|13698.2|13697.2|13699|13698|13701.6|13700.7|13698.1|13697.1|635
1661502900000|2022-08-26 08:35:00|13698.9|13697.9|13698.6|13697.9|13703.2|13702.2|13698.1|13697.1|647
1661503200000|2022-08-26 08:40:00|13698.7|13698|13697.8|13697.1|13699.9|13699.1|13697.1|13696.3|688
1661503500000|2022-08-26 08:45:00|13697.7|13697|13693.4|13692.4|13698.6|13697.6|13690.7|13689.9|788
1661503800000|2022-08-26 08:50:00|13693.3|13692.3|13689.6|13688.6|13694.4|13693.4|13687.6|13686.9|645
1661504100000|2022-08-26 08:55:00|13689.9|13688.9|13691.9|13691.2|13694.9|13694.2|13689.7|13688.7|600
1661504400000|2022-08-26 09:00:00|13691.8|13691.1|13695.2|13694.2|13696.3|13695.4|13691.6|13690.6|723
1661504700000|2022-08-26 09:05:00|13695.3|13694.3|13689.5|13688.5|13696.3|13695.5|13689|13688.1|779
1661505000000|2022-08-26 09:10:00|13689.4|13688.4|13690.9|13689.9|13693.8|13692.8|13688.2|13687.2|617
1661505300000|2022-08-26 09:15:00|13690.7|13689.7|13687.8|13687.1|13690.7|13689.7|13685.6|13684.8|594
1661505600000|2022-08-26 09:20:00|13687.7|13687|13686|13685.3|13688.5|13687.6|13685.7|13684.8|563
1661505900000|2022-08-26 09:25:00|13685.9|13685.2|13682.5|13681.8|13689.6|13688.7|13682.5|13681.6|731
1661506200000|2022-08-26 09:30:00|13682.6|13681.9|13685.4|13684.4|13687.9|13686.9|13681.5|13680.6|645
1661506500000|2022-08-26 09:35:00|13685.6|13684.6|13690.4|13689.7|13690.7|13689.9|13683.4|13682.4|680
1661506800000|2022-08-26 09:40:00|13690.3|13689.6|13686.9|13685.9|13690.6|13689.7|13685.8|13684.9|602
1661507100000|2022-08-26 09:45:00|13687|13686|13689.9|13688.9|13692.8|13692|13686.7|13685.9|613
1661507400000|2022-08-26 09:50:00|13690|13689|13689.8|13688.8|13691.1|13690.4|13687.8|13686.9|487
1661507700000|2022-08-26 09:55:00|13690|13689.1|13688.7|13687.7|13690.1|13689.3|13687|13686.2|530
1661508000000|2022-08-26 10:00:00|13688.5|13687.8|13687.7|13686.7|13690.7|13689.7|13686.9|13686.2|531
1661508300000|2022-08-26 10:05:00|13687.6|13686.9|13692.6|13691.6|13693.7|13692.9|13687.1|13686.4|519
1661508600000|2022-08-26 10:10:00|13692.5|13691.8|13692.3|13691.6|13695|13694.3|13692.3|13691.4|536
1661508900000|2022-08-26 10:15:00|13692.2|13691.5|13691.7|13691|13692.6|13691.9|13690.3|13689.2|638
1661509200000|2022-08-26 10:20:00|13691.6|13690.9|13693|13692.3|13695|13694.3|13690.7|13690|629
1661509500000|2022-08-26 10:25:00|13693.1|13692.4|13692.1|13691.4|13695.3|13694.5|13690.9|13690|573
1661509800000|2022-08-26 10:30:00|13692.2|13691.5|13693.8|13693.1|13695.4|13694.4|13690.9|13690.2|525
1661510100000|2022-08-26 10:35:00|13693.7|13693|13690.9|13689.9|13693.9|13693.2|13690.3|13689.4|599
1661510400000|2022-08-26 10:40:00|13690.8|13689.8|13690.3|13689.6|13692.5|13691.7|13688.4|13687.6|651
1661510700000|2022-08-26 10:45:00|13690.4|13689.7|13690.3|13689.3|13692|13691.1|13688.6|13687.7|635
1661511000000|2022-08-26 10:50:00|13690.1|13689.4|13692.6|13691.6|13692.6|13691.6|13689.9|13689.2|532
1661511300000|2022-08-26 10:55:00|13692.5|13691.5|13691.3|13690.6|13693.5|13692.6|13690.4|13689.4|514
1661511600000|2022-08-26 11:00:00|13691.2|13690.5|13693.1|13692.4|13694.5|13693.6|13690.6|13689.9|534
1661511900000|2022-08-26 11:05:00|13693.2|13692.5|13692.6|13691.6|13694.3|13693.6|13690.8|13690.1|455
1661512200000|2022-08-26 11:10:00|13692.7|13691.7|13694.7|13693.7|13697.8|13697|13691.6|13690.7|536
1661512500000|2022-08-26 11:15:00|13694.6|13693.6|13690.6|13689.6|13696.2|13695.2|13690.4|13689.5|681
1661512800000|2022-08-26 11:20:00|13690.7|13689.7|13688.9|13687.9|13690.7|13689.7|13687.4|13686.5|497
1661513100000|2022-08-26 11:25:00|13689|13688|13688|13687.3|13691.6|13690.8|13687.7|13686.8|600
1661513400000|2022-08-26 11:30:00|13687.9|13687.2|13695|13694|13695.7|13694.7|13687.9|13687.2|600
1661513700000|2022-08-26 11:35:00|13694.9|13693.9|13695.3|13694.3|13696.6|13695.9|13693.9|13693|691
1661514000000|2022-08-26 11:40:00|13695.4|13694.7|13698|13697.3|13698.1|13697.3|13695|13694.2|530
1661514300000|2022-08-26 11:45:00|13697.9|13697.2|13703.5|13702.8|13703.7|13703|13697.8|13697.1|548
1661514600000|2022-08-26 11:50:00|13703.4|13702.7|13702.6|13701.9|13704.6|13703.9|13701.7|13700.8|597
1661514900000|2022-08-26 11:55:00|13702.5|13701.8|13698.3|13697.3|13703.2|13702.5|13698|13697|670
1661515200000|2022-08-26 12:00:00|13698.4|13697.4|13701.1|13700.4|13702.8|13701.9|13696|13695.1|715
1661515500000|2022-08-26 12:05:00|13701|13700.3|13698.8|13697.8|13701.1|13700.3|13698.3|13697.4|650
1661515800000|2022-08-26 12:10:00|13698.9|13697.9|13693.1|13692.4|13698.9|13697.9|13691.7|13690.7|638
1661516100000|2022-08-26 12:15:00|13693|13692.3|13693.2|13692.5|13695.1|13694.4|13690.2|13689.5|640
1661516400000|2022-08-26 12:20:00|13693.3|13692.6|13693.7|13693|13698.9|13698.1|13693.2|13692.3|698
1661516700000|2022-08-26 12:25:00|13693.5|13692.7|13698.3|13696.3|13699.6|13698.2|13691.1|13690.4|691
1661517000000|2022-08-26 12:30:00|13698.2|13696.2|13670.7|13669.7|13699.2|13697.2|13651.4|13649.2|2419
1661517300000|2022-08-26 12:35:00|13671.1|13669.5|13666.8|13665.8|13678.6|13677.6|13664.2|13663.2|1480
1661517600000|2022-08-26 12:40:00|13666.7|13665.7|13681.2|13680.2|13686.3|13685.3|13664.3|13663.3|1352
1661517900000|2022-08-26 12:45:00|13681.1|13680.1|13669.2|13668.2|13684|13683.3|13669.1|13668.1|1233
1661518200000|2022-08-26 12:50:00|13668.9|13667.9|13674.2|13673.2|13679|13678|13666.3|13665.3|1087
1661518500000|2022-08-26 12:55:00|13673.9|13672.9|13668.4|13667.4|13675|13674|13664.8|13663.8|1117
1661518800000|2022-08-26 13:00:00|13668.6|13667.6|13670.9|13669.9|13673.1|13672.2|13661.3|13660.6|1276
1661519100000|2022-08-26 13:05:00|13670.8|13669.8|13663.3|13662.3|13672.5|13671.5|13660.5|13659.6|1229
1661519400000|2022-08-26 13:10:00|13663.2|13662.2|13650|13649|13663.4|13662.4|13646.2|13645.3|1291
1661519700000|2022-08-26 13:15:00|13650.3|13649.3|13651.8|13650.8|13654.9|13653.9|13645.4|13644.6|1166
1661520000000|2022-08-26 13:20:00|13651.7|13650.7|13652.8|13652.1|13658.3|13657.3|13647.9|13647|1036
1661520300000|2022-08-26 13:25:00|13653.1|13651.9|13664.3|13663.3|13669.9|13668.9|13650.8|13649.8|1726
1661520600000|2022-08-26 13:30:00|13664.4|13663.4|13669.4|13668.4|13679.9|13678.9|13660|13659|1469
1661520900000|2022-08-26 13:35:00|13669.3|13668.3|13674.2|13673.2|13677.7|13676.8|13666.6|13665.6|1342
1661521200000|2022-08-26 13:40:00|13674.3|13673.3|13669.3|13668.3|13676.6|13675.6|13666.8|13665.8|1279
1661521500000|2022-08-26 13:45:00|13669.2|13668.5|13673|13672|13673.1|13672.1|13664.2|13663.2|1237
1661521800000|2022-08-26 13:50:00|13673.3|13672.3|13668.9|13667.9|13678.5|13677.5|13667.7|13666.7|1187
1661522100000|2022-08-26 13:55:00|13668.6|13667.6|13671.7|13666.5|13676.5|13675.5|13666.5|13665.3|1274
1661522400000|2022-08-26 14:00:00|13671.3|13668.4|13727.3|13725.5|13733.1|13731.5|13663.6|13657.8|2374
1661522700000|2022-08-26 14:05:00|13727.2|13726|13674.9|13673|13735.3|13734|13674.5|13672.5|2302
1661523000000|2022-08-26 14:10:00|13674.3|13672.4|13662.4|13660.8|13674.8|13673.1|13622.4|13621.7|2530
1661523300000|2022-08-26 14:15:00|13662.3|13660.7|13683.8|13682.2|13688.9|13687.3|13653.1|13651.1|2291
1661523600000|2022-08-26 14:20:00|13683.4|13682.4|13697.3|13696.3|13711.6|13710.2|13681.6|13680|2362
1661523900000|2022-08-26 14:25:00|13697.5|13695.8|13716.3|13714.8|13727.3|13726.3|13697.2|13695.6|2214
1661524200000|2022-08-26 14:30:00|13716.5|13714.9|13703.8|13702.2|13724.7|13723.3|13701.5|13700.4|2162
1661524500000|2022-08-26 14:35:00|13703.7|13702.7|13720.8|13719.3|13722.1|13720.7|13699.2|13697.6|1630
1661524800000|2022-08-26 14:40:00|13721|13719.4|13720.5|13719.5|13724.9|13723.8|13712.3|13711.3|1528
1661525100000|2022-08-26 14:45:00|13720.3|13719.3|13705.9|13704.3|13721.3|13720.3|13695.6|13693.9|1895
1661525400000|2022-08-26 14:50:00|13706.2|13704.7|13724.4|13723.4|13728.2|13727.2|13706|13704.4|1727
1661525700000|2022-08-26 14:55:00|13724.7|13723.2|13730.6|13729.6|13732|13730.4|13718.6|13717.6|1692
1661526000000|2022-08-26 15:00:00|13730.5|13729.5|13715.1|13714.1|13730.5|13729.8|13713.2|13712.1|1467
1661526300000|2022-08-26 15:05:00|13715|13714|13717.1|13716.1|13725|13723.6|13713.6|13712.6|1139
1661526600000|2022-08-26 15:10:00|13716.9|13715.9|13721.6|13720.6|13725|13724|13716.7|13715.8|1186
1661526900000|2022-08-26 15:15:00|13721.5|13720.5|13724.9|13723.9|13729.9|13728.9|13717.7|13716.7|1160
1661527200000|2022-08-26 15:20:00|13725|13724|13735|13734|13746.3|13745|13724.9|13723.9|1410
1661527500000|2022-08-26 15:25:00|13734.9|13733.9|13723.4|13722.4|13737.5|13736.5|13723.3|13722.3|1027
1661527800000|2022-08-26 15:30:00|13723.3|13722.3|13725.6|13724.6|13728.8|13727.8|13718.6|13717.4|1280
1661528100000|2022-08-26 15:35:00|13725.8|13724.8|13713.8|13712.8|13727.8|13726.8|13712.8|13711.8|1092
1661528400000|2022-08-26 15:40:00|13713.9|13712.9|13705.7|13705|13713.9|13712.9|13702.3|13701.3|1031
1661528700000|2022-08-26 15:45:00|13705.5|13704.8|13706.4|13705.4|13707.5|13706.5|13697.4|13696.3|1078
1661529000000|2022-08-26 15:50:00|13706.3|13705.3|13699.9|13698.9|13708.6|13707.6|13690.9|13689.8|1068
1661529300000|2022-08-26 15:55:00|13699.5|13698.5|13707.9|13706.9|13708.1|13707.3|13698.6|13697.6|926
1661529600000|2022-08-26 16:00:00|13707.6|13707|13709.9|13708.9|13713.4|13712.4|13704.3|13703.3|939
1661529900000|2022-08-26 16:05:00|13710|13709|13714.2|13712.6|13717.3|13716|13708.4|13707.1|1039
1661530200000|2022-08-26 16:10:00|13713.4|13712.4|13706.6|13705.6|13713.9|13712.6|13705.6|13704.6|713
1661530500000|2022-08-26 16:15:00|13706.7|13705.7|13712.5|13711.8|13715.1|13714.1|13705.2|13704.2|654
1661530800000|2022-08-26 16:20:00|13712.8|13711.7|13712.6|13711.6|13715.4|13714.4|13707.5|13706.3|733
1661531100000|2022-08-26 16:25:00|13712.4|13711.4|13719.3|13718.3|13719.4|13718.4|13711.2|13710.5|790
1661531400000|2022-08-26 16:30:00|13719.1|13718.4|13719.7|13718.7|13723.7|13722.7|13715.6|13714.8|739
1661531700000|2022-08-26 16:35:00|13719.8|13718.8|13727.6|13726.6|13730.5|13729.4|13719.5|13718.6|952
1661532000000|2022-08-26 16:40:00|13727.7|13726.7|13735.2|13734.2|13735.3|13734.3|13727.1|13726.3|710
1661532300000|2022-08-26 16:45:00|13735.4|13734.4|13726.9|13725.9|13737.1|13736.1|13723.3|13722.4|727
1661532600000|2022-08-26 16:50:00|13727|13726|13732.3|13731.3|13733.8|13732.8|13726.4|13725.4|791
1661532900000|2022-08-26 16:55:00|13732.4|13731.4|13733.9|13732.9|13737.5|13736.5|13730.4|13729.4|718
1661533200000|2022-08-26 17:00:00|13733.8|13732.8|13735.3|13734.3|13735.7|13734.7|13730.8|13729.8|624
1661533500000|2022-08-26 17:05:00|13735.4|13734.4|13741|13740|13742|13741|13734.8|13733.8|577
1661533800000|2022-08-26 17:10:00|13741.1|13740.1|13743.7|13742.7|13746.3|13745.5|13739.5|13738.5|699
1661534100000|2022-08-26 17:15:00|13743.8|13742.8|13745.4|13744.7|13745.7|13744.8|13738.8|13737.9|744
1661534400000|2022-08-26 17:20:00|13745.3|13744.6|13739.3|13738.3|13745.9|13745.2|13739|13738|612
1661534700000|2022-08-26 17:25:00|13739.1|13738.4|13739.6|13738.6|13742.8|13741.8|13738.9|13737.9|617
1661535000000|2022-08-26 17:30:00|13739.9|13738.9|13737.7|13737|13741.8|13740.8|13737.3|13736.5|609
1661535300000|2022-08-26 17:35:00|13737.8|13737.1|13735.3|13734.3|13738.2|13737.3|13734.5|13733.3|639
1661535600000|2022-08-26 17:40:00|13735.2|13734.2|13733.8|13732.8|13736.7|13735.9|13733.3|13732.5|398
1661535900000|2022-08-26 17:45:00|13733.7|13732.7|13731.8|13730.8|13734.1|13733.1|13730.1|13729.2|497
1661536200000|2022-08-26 17:50:00|13732.2|13731.2|13731.1|13730.1|13732.2|13731.5|13729.4|13728.5|363
1661536500000|2022-08-26 17:55:00|13730.9|13730.2|13734.3|13733.3|13734.9|13734|13730.8|13730|360
1661536800000|2022-08-26 18:00:00|13734.5|13733.5|13730.2|13729.2|13734.5|13733.5|13730|13729.1|304
1661537100000|2022-08-26 18:05:00|13730.1|13729.1|13735.6|13734.9|13736.7|13735.7|13730.1|13729.1|437
1661537400000|2022-08-26 18:10:00|13735.5|13734.8|13732.9|13731.9|13735.7|13734.9|13730|13729|545
1661537700000|2022-08-26 18:15:00|13733|13732|13741.4|13740.4|13742.1|13741.1|13732.1|13731.4|575
1661538000000|2022-08-26 18:20:00|13741.3|13740.3|13739.2|13738.2|13741.4|13740.5|13737.3|13736.3|538
1661538300000|2022-08-26 18:25:00|13739|13738.3|13738.7|13737.7|13741.7|13741|13738.3|13737.5|444
1661538600000|2022-08-26 18:30:00|13738.8|13738.1|13741.1|13740.1|13742.8|13741.7|13738.1|13737|551
1661538900000|2022-08-26 18:35:00|13741|13740|13736.8|13735.8|13741.7|13740.4|13736.4|13735.3|579
1661539200000|2022-08-26 18:40:00|13736.9|13735.9|13734.4|13733.7|13737|13735.9|13732|13731.2|518
1661539500000|2022-08-26 18:45:00|13734.3|13733.6|13733.4|13732.7|13737.1|13735.6|13733.1|13731.9|473
1661539800000|2022-08-26 18:50:00|13733.6|13732.6|13736.4|13735.4|13737.5|13736.5|13733.4|13732.5|398
1661540100000|2022-08-26 18:55:00|13736.5|13735.5|13739.2|13738.2|13740.3|13739.3|13734.6|13733.6|465
1661540400000|2022-08-26 19:00:00|13738.9|13737.9|13742.3|13741.3|13742.4|13741.6|13737.5|13736.1|633
1661540700000|2022-08-26 19:05:00|13742.4|13741.4|13738.6|13737.6|13742.5|13741.5|13738.3|13737.3|413
1661541000000|2022-08-26 19:10:00|13738.4|13737.4|13737.4|13736.4|13739.9|13739.1|13736.8|13735.5|407
1661541300000|2022-08-26 19:15:00|13737.3|13736.3|13745|13744|13745.5|13744.1|13737.2|13735.9|699
1661541600000|2022-08-26 19:20:00|13745.1|13744.1|13744.4|13743.4|13746.1|13745.1|13744.1|13742.8|494
1661541900000|2022-08-26 19:25:00|13744.3|13743.3|13746|13745|13746.5|13745.8|13744.2|13743.2|299
1661542200000|2022-08-26 19:30:00|13746.1|13745.1|13744.3|13743.3|13746.5|13745.5|13741.7|13740.7|467
1661542500000|2022-08-26 19:35:00|13744.2|13743.2|13744.3|13743.3|13748.2|13747|13744.1|13743.1|481
1661542800000|2022-08-26 19:40:00|13744.2|13743.2|13745.3|13744.3|13746.9|13745.9|13743.2|13742.2|381
1661543100000|2022-08-26 19:45:00|13745.9|13744.9|13746.9|13745.9|13749|13748.1|13745|13743.8|519
1661543400000|2022-08-26 19:50:00|13746.8|13745.8|13747|13746|13749.4|13748.2|13745.5|13744.5|471
1661543700000|2022-08-26 19:55:00|13746.9|13745.9|13745.8|13744.8|13747.8|13746.8|13744.1|13743.1|598
1661544000000|2022-08-26 20:00:00|13745.7|13744.7|13744.5|13742.6|13746.1|13744.7|13739.4|13737.7|883
1661544300000|2022-08-26 20:05:00|13744.6|13742.7|13745.9|13744.9|13747.3|13745.7|13743.8|13742.5|572
1661544600000|2022-08-26 20:10:00|13746.1|13744.5|13749|13748|13749.5|13748|13745.2|13743.8|748
1661544900000|2022-08-26 20:15:00|13749.3|13747.7|13750.6|13749.1|13750.9|13749.4|13748.6|13747.2|589
1661545200000|2022-08-26 20:20:00|13750.7|13749|13748.8|13747.8|13750.9|13749.4|13748.4|13746.9|472
1661545500000|2022-08-26 20:25:00|13749|13747.5|13747.2|13746.2|13749.7|13748.2|13747.2|13745.9|405
1661545800000|2022-08-26 20:30:00|13747.5|13746|13749.1|13747.5|13750.3|13748.8|13747|13745.4|443
1661546100000|2022-08-26 20:35:00|13749.2|13747.4|13750.4|13748.6|13750.6|13748.9|13748.2|13746.8|519
1661546400000|2022-08-26 20:40:00|13750.5|13748.5|13749.5|13747.5|13751.7|13750|13748.1|13746.5|583
1661546700000|2022-08-26 20:45:00|13749.6|13747.6|13753.5|13752.5|13754.8|13753|13749.6|13747.6|509
1661547000000|2022-08-26 20:50:00|13753.4|13752.4|13751.6|13750.6|13754.9|13753|13750.1|13748.1|265
1661547300000|2022-08-26 20:55:00|13753.3|13749.1|13753.3|13752.3|13755.8|13754|13751.1|13747.3|586
1661716800000|2022-08-28 20:00:00|13775.6|13767.3|13769.8|13764.9|13775.6|13767.3|13769.5|13764.6|7
1661717100000|2022-08-28 20:05:00|13770|13764.7|13769.8|13764.5|13770|13764.7|13769.8|13764.5|4
1661717400000|2022-08-28 20:10:00|13770|13764.7|13770|13764.7|13770|13764.7|13770|13764.7|1
1661717700000|2022-08-28 20:15:00|13769.8|13764.5|13769.8|13764.3|13770|13764.5|13769.8|13764.3|6
1661718300000|2022-08-28 20:25:00|13770|13764.2|13770|13764.2|13770|13764.2|13770|13764.2|1
1661718600000|2022-08-28 20:30:00|13769.8|13763.9|13769.8|13763.3|13769.8|13763.9|13769.8|13763.3|4
1661718900000|2022-08-28 20:35:00||13763.2||13763||13763.2||13763|3
1661719500000|2022-08-28 20:45:00|13771.1|13762.9|13772.4|13761.5|13773.1|13764.5|13766.4|13755.4|17
1661719800000|2022-08-28 20:50:00|13770.5|13764.4|13767.9|13757.8|13772.2|13764.6|13764.4|13754.4|46
1661720100000|2022-08-28 20:55:00|13767.8|13759.3|13771.3|13759.3|13771.3|13759.3|13767.4|13755.4|21
1661720400000|2022-08-28 21:00:00|13769.5|13758.1|13768.6|13762.6|13772.9|13763.5|13762.6|13753.7|95
1661720700000|2022-08-28 21:05:00|13769.4|13763.4|13769|13763|13769.7|13763.7|13767.1|13761.1|90
1661721000000|2022-08-28 21:10:00|13769.1|13763.1|13768.4|13762.5|13769.3|13763.3|13767.6|13762|93
1661721300000|2022-08-28 21:15:00|13768.7|13763.1|13769|13763|13770|13764|13767.6|13762|103
1661721600000|2022-08-28 21:20:00|13767.9|13762.9|13768.3|13762.9|13770.1|13764.1|13767.3|13762|109
1661721900000|2022-08-28 21:25:00|13768.1|13762.8|13767.6|13761.6|13769.5|13764.6|13765|13760.1|124
1661722200000|2022-08-28 21:30:00|13768.6|13762.6|13766.1|13760.6|13768.6|13762.6|13765.1|13759.9|152
1661722500000|2022-08-28 21:35:00|13766|13760.8|13764.7|13759.9|13766.4|13761.2|13763.7|13759.4|168
1661722800000|2022-08-28 21:40:00|13764.6|13760.1|13764.1|13760.8|13765.2|13761.2|13763.4|13758.9|172
1661723100000|2022-08-28 21:45:00|13763.9|13760.3|13758.2|13752.2|13765|13761|13747.1|13741.1|246
1661723400000|2022-08-28 21:50:00|13758.3|13752.3|13761.2|13756.7|13762.3|13756.8|13756.2|13750.2|194
1661723700000|2022-08-28 21:55:00|13761.1|13755.3|13765.3|13759.3|13769.2|13763.2|13761|13755.2|198
1661724000000|2022-08-28 22:00:00|13766|13760|13784.9|13778.9|13785.2|13781.3|13765.5|13759.5|1194
1661724300000|2022-08-28 22:05:00|13784.8|13778.8|13783.8|13780.1|13788|13782.8|13778.1|13772.1|951
1661724600000|2022-08-28 22:10:00|13784.2|13780|13786.7|13783|13787.6|13785|13783.5|13779.6|1322
1661724900000|2022-08-28 22:15:00|13786.5|13783.1|13790|13786.8|13792.3|13789.6|13785.6|13781.7|1493
1661725200000|2022-08-28 22:20:00|13789.9|13786.9|13785.4|13783|13791.4|13788.1|13784.5|13781|703
1661725500000|2022-08-28 22:25:00|13785.7|13783.2|13791.6|13788.2|13792.1|13789.4|13785|13782|1011
1661725800000|2022-08-28 22:30:00|13791.2|13788.6|13786.2|13782.8|13791.4|13788.9|13784.2|13781.4|949
1661726100000|2022-08-28 22:35:00|13785.9|13783.1|13787.2|13783.7|13788|13784.8|13784.2|13781.1|677
1661726400000|2022-08-28 22:40:00|13787.3|13783.9|13785.8|13784.1|13788.2|13786.3|13783.7|13779.9|592
1661726700000|2022-08-28 22:45:00|13785.9|13783.5|13787.6|13785.3|13790.3|13786.6|13785.9|13782.9|595
1661727000000|2022-08-28 22:50:00|13787.5|13784.6|13789|13786.3|13789.8|13786.4|13785|13781.3|631
1661727300000|2022-08-28 22:55:00|13789.1|13786.9|13789.1|13786.9|13791.3|13788.1|13788.2|13785.8|797
1661727600000|2022-08-28 23:00:00|13789.2|13786.8|13795.8|13793.9|13796|13794|13781.9|13780.4|1210
1661727900000|2022-08-28 23:05:00|13795.7|13794|13795.6|13794.6|13796|13794.7|13791.4|13790.3|1239
1661728200000|2022-08-28 23:10:00|13795.5|13794.5|13799.6|13797.8|13799.9|13798.4|13795.4|13794.1|1296
1661728500000|2022-08-28 23:15:00|13799.7|13798.2|13800.3|13798.6|13800.7|13799.3|13798.7|13797|1154
1661728800000|2022-08-28 23:20:00|13800.2|13798.5|13808.6|13807.6|13815.4|13813.7|13799.3|13797.7|1554
1661729100000|2022-08-28 23:25:00|13808.9|13807.9|13808.9|13807.2|13814.1|13812.6|13806.4|13805.2|1220
1661729400000|2022-08-28 23:30:00|13809.1|13808.1|13814.3|13813.3|13816|13814.5|13804.3|13803.2|1220
1661729700000|2022-08-28 23:35:00|13813.9|13812.6|13816.6|13815.6|13822.2|13820.8|13813.2|13811.9|892
1661730000000|2022-08-28 23:40:00|13816.9|13815.3|13819.6|13818.6|13820.2|13818.9|13814.1|13813.3|671
1661730300000|2022-08-28 23:45:00|13819.7|13818.7|13813.4|13812.4|13819.9|13818.7|13810.9|13809.6|550
1661730600000|2022-08-28 23:50:00|13813.7|13812.7|13815.5|13814.5|13817.5|13816.3|13813.6|13812.3|916
1661730900000|2022-08-28 23:55:00|13815.4|13814.4|13817.2|13815.6|13818.2|13817.2|13815.1|13813.8|842
1661731200000|2022-08-29 00:00:00|13816.9|13815.5|13819.8|13818.8|13823.6|13822.6|13808.9|13807.8|1445
1661731500000|2022-08-29 00:05:00|13819.7|13818.7|13834.4|13832.9|13835.3|13834.3|13817.9|13816.8|1458
1661731800000|2022-08-29 00:10:00|13834.2|13833.2|13832|13831|13836.6|13835.6|13828|13827|957
1661732100000|2022-08-29 00:15:00|13831.8|13830.8|13825.7|13824.1|13832.1|13831|13823.8|13822.6|1271
1661732400000|2022-08-29 00:20:00|13826|13824|13827.1|13826.1|13829.2|13828|13823.7|13822.4|1034
1661732700000|2022-08-29 00:25:00|13827.2|13826.2|13825|13824|13832.4|13831.4|13823.8|13822.9|749
1661733000000|2022-08-29 00:30:00|13824.9|13823.9|13829.4|13827.8|13831.4|13830.1|13821.7|13820.4|1226
1661733300000|2022-08-29 00:35:00|13829.1|13828.1|13829.8|13828.8|13831.6|13830.6|13827.1|13825.9|1047
1661733600000|2022-08-29 00:40:00|13830.3|13829.3|13837|13836|13837.2|13836|13830.2|13829.2|976
1661733900000|2022-08-29 00:45:00|13837.1|13836.1|13833.8|13832.3|13838.9|13837.9|13832.7|13831.7|814
1661734200000|2022-08-29 00:50:00|13833.6|13832.6|13831|13829.3|13838.8|13837.6|13828.3|13827.1|1040
1661734500000|2022-08-29 00:55:00|13831.1|13829.5|13838.7|13837.7|13840.3|13839.3|13828.9|13827.2|1076
1661734800000|2022-08-29 01:00:00|13838.5|13837.5|13836.3|13835.3|13841.9|13840.6|13834.1|13833.1|789
1661735100000|2022-08-29 01:05:00|13836.6|13835|13827|13826|13837|13835.5|13827|13826|765
1661735400000|2022-08-29 01:10:00|13826.7|13825.7|13830.5|13829.5|13831.3|13830.1|13825.7|13824.7|770
1661735700000|2022-08-29 01:15:00|13830.4|13829.4|13833.1|13832.1|13833.3|13832.3|13829.5|13828.3|694
1661736000000|2022-08-29 01:20:00|13832.9|13831.9|13844.2|13843.2|13845.3|13844|13831.8|13830.7|687
1661736300000|2022-08-29 01:25:00|13844.1|13843.1|13841.8|13840.8|13848.1|13847.1|13840.8|13839.8|1065
1661736600000|2022-08-29 01:30:00|13842.5|13841.5|13849.2|13848.2|13849.8|13848.7|13842.5|13841.5|1204
1661736900000|2022-08-29 01:35:00|13849.3|13848.3|13855.7|13854.7|13859.7|13858.7|13846.8|13845.8|1015
1661737200000|2022-08-29 01:40:00|13855.4|13854.4|13847.4|13846.4|13857.7|13856.7|13845.3|13844.3|944
1661737500000|2022-08-29 01:45:00|13847.2|13846.2|13849.2|13848.5|13856.1|13855.1|13847.2|13846.2|820
1661737800000|2022-08-29 01:50:00|13849.3|13848.6|13852.5|13851.5|13853.5|13852.5|13846.6|13845.6|797
1661738100000|2022-08-29 01:55:00|13852.6|13851.6|13851.9|13850.9|13855.2|13854.2|13849|13848|777
1661738400000|2022-08-29 02:00:00|13851.8|13850.8|13855.8|13854.8|13857.3|13856.3|13851.7|13850.7|676
1661738700000|2022-08-29 02:05:00|13855.7|13854.7|13859.3|13858.3|13861.5|13860.5|13852.8|13852.1|687
1661739000000|2022-08-29 02:10:00|13859.2|13858.2|13860.5|13859.5|13866.6|13865.6|13857.8|13856.8|778
1661739300000|2022-08-29 02:15:00|13860.4|13859.4|13854.6|13853.6|13861.1|13860.4|13854.3|13853.3|488
1661739600000|2022-08-29 02:20:00|13854.7|13853.7|13852.9|13851.9|13857.3|13856.1|13852.2|13851.2|667
1661739900000|2022-08-29 02:25:00|13852.7|13851.7|13851.5|13850.5|13855.1|13854.2|13850.7|13849.7|507
1661740200000|2022-08-29 02:30:00|13851.4|13850.4|13849|13848|13853.5|13852.4|13848.5|13847.5|510
1661740500000|2022-08-29 02:35:00|13848.6|13847.6|13848.2|13847.2|13849.7|13848.7|13845.1|13844.1|570
1661740800000|2022-08-29 02:40:00|13848.3|13847.3|13853.6|13852.6|13854.5|13853.5|13846.8|13845.9|478
1661741100000|2022-08-29 02:45:00|13853.7|13852.7|13851.7|13850.1|13853.8|13852.8|13848.3|13847.5|581
1661741400000|2022-08-29 02:50:00|13851.2|13850.2|13845.6|13844.6|13851.6|13850.8|13843.8|13842.8|699
1661741700000|2022-08-29 02:55:00|13846.3|13845.3|13846.7|13845.7|13847.4|13846.4|13838.8|13837.1|725
1661742000000|2022-08-29 03:00:00|13846.8|13845.8|13846.5|13845.5|13848.6|13847.4|13845.1|13843.9|662
1661742300000|2022-08-29 03:05:00|13846.6|13845.6|13848.6|13847.6|13849.1|13848.1|13846.1|13845.1|658
1661742600000|2022-08-29 03:10:00|13848.7|13847.7|13849.3|13848.3|13850.2|13849.4|13846.2|13845.2|524
1661742900000|2022-08-29 03:15:00|13849.2|13848.2|13849.6|13848.6|13850.4|13849.4|13849.1|13848.1|520
1661743200000|2022-08-29 03:20:00|13849.7|13848.7|13849.4|13848.4|13850.3|13849.4|13848.2|13847.3|395
1661743500000|2022-08-29 03:25:00|13849.5|13848.5|13853.1|13852.4|13853.3|13852.4|13848.6|13847.8|367
1661743800000|2022-08-29 03:30:00|13853.2|13852.2|13853.1|13852.1|13853.3|13852.3|13850.3|13849.3|467
1661744100000|2022-08-29 03:35:00|13853.2|13852.2|13855.1|13854.1|13855.2|13854.3|13852.8|13852|309
1661744400000|2022-08-29 03:40:00|13855|13854|13856.9|13855.9|13858.8|13857.8|13853.7|13852.7|405
1661744700000|2022-08-29 03:45:00|13856.8|13855.8|13856.9|13855.9|13860|13859|13855.2|13854.2|374
1661745000000|2022-08-29 03:50:00|13857.6|13856.6|13863.1|13862.1|13868.3|13866.9|13857.4|13856.4|633
1661745300000|2022-08-29 03:55:00|13863|13862|13859|13858|13863.9|13862.6|13857.1|13856.1|592
1661745600000|2022-08-29 04:00:00|13858.9|13857.9|13859.4|13858.4|13861|13860|13855.5|13854.5|622
1661745900000|2022-08-29 04:05:00|13859.3|13858.3|13863.7|13862.7|13864.5|13863.5|13859.1|13858.1|548
1661746200000|2022-08-29 04:10:00|13863.8|13862.8|13861.8|13860.8|13863.8|13862.8|13859.8|13858.9|481
1661746500000|2022-08-29 04:15:00|13862|13861|13869.3|13868.3|13869.5|13868.4|13861.5|13860.5|640
1661746800000|2022-08-29 04:20:00|13869.2|13868.2|13866.2|13865.2|13869.7|13868.7|13865.9|13864.9|557
1661747100000|2022-08-29 04:25:00|13866.1|13865.1|13867.8|13866.8|13869.5|13868.6|13866|13865.1|502
1661747400000|2022-08-29 04:30:00|13867.7|13866.7|13877.1|13876.4|13879.3|13878.3|13867.5|13866.5|749
1661747700000|2022-08-29 04:35:00|13877.4|13876.7|13878.5|13877.5|13887.4|13886.4|13876.7|13875.7|1021
1661748000000|2022-08-29 04:40:00|13879|13877.3|13884.5|13883.5|13884.5|13883.5|13878.1|13877.1|678
1661748300000|2022-08-29 04:45:00|13884.6|13883.6|13888.8|13888.1|13889.9|13888.9|13882.9|13881.9|744
1661748600000|2022-08-29 04:50:00|13888.7|13888|13885.4|13884.4|13889.1|13888.1|13883.9|13882.9|604
1661748900000|2022-08-29 04:55:00|13885.5|13884.5|13887|13886|13889.3|13888.3|13882.9|13882.1|589
1661749200000|2022-08-29 05:00:00|13886.9|13885.9|13896.2|13895.2|13896.9|13895.9|13885.4|13884.4|787
1661749500000|2022-08-29 05:05:00|13896|13895|13899.9|13898.9|13900.5|13899.6|13896|13895|731
1661749800000|2022-08-29 05:10:00|13899.8|13898.8|13895.6|13894.6|13900.5|13899.8|13891.3|13890.4|827
1661750100000|2022-08-29 05:15:00|13895.7|13894.7|13889.4|13888.4|13896.6|13895.5|13887.6|13886.4|688
1661750400000|2022-08-29 05:20:00|13889.3|13888.3|13886.8|13885.8|13890.1|13889.1|13885.3|13884.3|573
1661750700000|2022-08-29 05:25:00|13886.7|13885.7|13881|13880|13886.7|13885.7|13876.9|13875.7|788
1661751000000|2022-08-29 05:30:00|13880.9|13879.9|13884.9|13883.9|13886.7|13885.7|13880.4|13879.2|711
1661751300000|2022-08-29 05:35:00|13885|13884|13883.9|13882.9|13889|13888|13883.6|13882.5|670
1661751600000|2022-08-29 05:40:00|13884|13883|13884.7|13883.7|13885.6|13884.7|13882|13881|587
1661751900000|2022-08-29 05:45:00|13884.9|13883.9|13880.8|13879.8|13885.2|13884.3|13878.2|13877.2|674
1661752200000|2022-08-29 05:50:00|13880.7|13879.7|13883.9|13882.9|13885.7|13885|13880.3|13879.3|651
1661752500000|2022-08-29 05:55:00|13884|13883|13882.6|13881|13885.6|13884.7|13876.3|13875.3|732
1661752800000|2022-08-29 06:00:00|13882.7|13881.2|13875.1|13874.1|13885.6|13884.7|13873.1|13871.9|1015
1661753100000|2022-08-29 06:05:00|13874.6|13873.6|13875.3|13874.3|13875.9|13875|13870.9|13869.9|959
1661753400000|2022-08-29 06:10:00|13875.2|13874.2|13880.1|13879.1|13880.2|13879.2|13875.2|13874.2|741
1661753700000|2022-08-29 06:15:00|13880.2|13879.2|13882.1|13881.1|13883|13882|13878.9|13878|705
1661754000000|2022-08-29 06:20:00|13882.2|13881.2|13876.8|13875.8|13885|13884|13876.2|13875.2|576
1661754300000|2022-08-29 06:25:00|13876.9|13875.9|13876|13875|13880.6|13879.8|13875.1|13873.9|651
1661754600000|2022-08-29 06:30:00|13875.9|13874.9|13876|13875|13879.6|13878.6|13873.3|13872.3|817
1661754900000|2022-08-29 06:35:00|13876.1|13875.1|13868.4|13867.4|13876.1|13875.2|13866.2|13865.2|711
1661755200000|2022-08-29 06:40:00|13868.8|13867.8|13871.3|13870.3|13875.5|13874.5|13868.8|13867.8|603
1661755500000|2022-08-29 06:45:00|13871.9|13871.2|13882.2|13881.2|13882.4|13881.4|13871.3|13870.3|691
1661755800000|2022-08-29 06:50:00|13882.3|13881.3|13879.9|13879.2|13884.1|13883.1|13879.9|13879.2|671
1661756100000|2022-08-29 06:55:00|13880|13879.3|13879.4|13878.4|13883.8|13882.9|13879.2|13878.2|640
1661756400000|2022-08-29 07:00:00|13879.5|13878.8|13888.1|13887.1|13889.2|13888.2|13878.2|13877.3|1039
1661756700000|2022-08-29 07:05:00|13887.6|13886.6|13887|13886|13889.1|13888.1|13875.3|13874.3|941
1661757000000|2022-08-29 07:10:00|13886.9|13885.9|13880.4|13879.4|13891.1|13890.1|13879.8|13878.9|915
1661757300000|2022-08-29 07:15:00|13880.3|13879.3|13884.3|13883.6|13886.3|13885.3|13879.8|13878.8|716
1661757600000|2022-08-29 07:20:00|13884.4|13883.4|13874.1|13873.1|13884.5|13883.5|13872.1|13871.1|776
1661757900000|2022-08-29 07:25:00|13874.2|13873.2|13877|13876.3|13877.4|13876.7|13872|13871.2|670
1661758200000|2022-08-29 07:30:00|13876.9|13875.9|13876|13875|13879.2|13878.3|13874.6|13873.6|675
1661758500000|2022-08-29 07:35:00|13876.1|13875.1|13873|13872|13876.2|13875.5|13870.7|13869.9|630
1661758800000|2022-08-29 07:40:00|13873.1|13872.1|13875.9|13874.9|13876|13875.3|13872.6|13871.7|606
1661759100000|2022-08-29 07:45:00|13875.7|13874.7|13870.9|13869.9|13876.4|13875.6|13864.6|13863.8|881
1661759400000|2022-08-29 07:50:00|13870.8|13869.8|13869.7|13868.7|13871.6|13870.6|13864.8|13863.8|866
1661759700000|2022-08-29 07:55:00|13869.6|13868.6|13870.6|13869.6|13871.7|13870.7|13864.8|13863.8|770
1661760000000|2022-08-29 08:00:00|13870.8|13869.8|13873|13872|13874|13873|13867.2|13866.2|654
1661760300000|2022-08-29 08:05:00|13873.1|13872.1|13875.6|13874.6|13877.2|13876.2|13871.1|13870.1|713
1661760600000|2022-08-29 08:10:00|13875.9|13874.9|13880.5|13879.5|13881.4|13880.4|13875.7|13874.9|735
1661760900000|2022-08-29 08:15:00|13880.4|13879.4|13874.4|13873.4|13882.2|13881.3|13873.5|13872.3|722
1661761200000|2022-08-29 08:20:00|13874.3|13873.3|13880.1|13879.1|13880.5|13879.6|13873.8|13872.8|731
1661761500000|2022-08-29 08:25:00|13880|13879|13881|13880|13881.3|13880.3|13877.2|13876.2|557
1661761800000|2022-08-29 08:30:00|13881.1|13880.1|13883|13882|13887.1|13886.1|13880.7|13879.7|644
1661762100000|2022-08-29 08:35:00|13882.8|13881.8|13875.7|13874.7|13882.9|13881.9|13874.5|13873.4|784
1661762400000|2022-08-29 08:40:00|13875.6|13874.6|13867.4|13866.4|13875.7|13874.8|13866.6|13865.6|677
1661762700000|2022-08-29 08:45:00|13867.5|13866.5|13869.6|13868.6|13871.9|13870.9|13865.9|13864.8|897
1661763000000|2022-08-29 08:50:00|13869.5|13868.5|13868.6|13867.6|13872.2|13871.2|13866.8|13865.9|718
1661763300000|2022-08-29 08:55:00|13868.7|13867.7|13870.9|13869.9|13871.5|13870.5|13865.7|13864.7|712
1661763600000|2022-08-29 09:00:00|13870.8|13869.8|13873.8|13873.1|13874.9|13874.2|13865.1|13864.1|823
1661763900000|2022-08-29 09:05:00|13873.7|13873|13872.7|13871.7|13874.2|13873.3|13869.4|13868.7|733
1661764200000|2022-08-29 09:10:00|13872.8|13871.8|13859.7|13858.7|13873.2|13872.2|13856.1|13855.1|755
1661764500000|2022-08-29 09:15:00|13860.1|13859.1|13862.5|13861.5|13864.7|13863.7|13860.1|13859.1|621
1661764800000|2022-08-29 09:20:00|13862.6|13861.6|13859.4|13858.4|13862.8|13861.8|13856.7|13855.7|625
1661765100000|2022-08-29 09:25:00|13859.3|13858.3|13865.6|13864.9|13866.5|13865.5|13859.3|13858.3|697
1661765400000|2022-08-29 09:30:00|13865.8|13864.8|13864.2|13863.2|13867.8|13866.8|13863|13862|576
1661765700000|2022-08-29 09:35:00|13864.1|13863.4|13866.1|13865.1|13867.7|13866.8|13863.6|13862.6|718
1661766000000|2022-08-29 09:40:00|13866.2|13865.2|13862.8|13861.8|13867.6|13866.6|13862.1|13861.1|700
1661766300000|2022-08-29 09:45:00|13862.9|13861.9|13860.9|13859.9|13863.1|13862.1|13858.5|13857.5|577
1661766600000|2022-08-29 09:50:00|13861|13860|13864.9|13863.9|13865.6|13864.6|13859.4|13858.4|470
1661766900000|2022-08-29 09:55:00|13865|13864|13860.3|13859.6|13865.1|13864.1|13859|13858|630
1661767200000|2022-08-29 10:00:00|13860.2|13859.5|13860.4|13859.4|13864.3|13863.4|13858.4|13857.7|767
1661767500000|2022-08-29 10:05:00|13860.3|13859.3|13857.6|13856.6|13861.4|13860.4|13855.6|13854.7|704
1661767800000|2022-08-29 10:10:00|13857.5|13856.5|13853.5|13852.8|13858.6|13857.6|13852.1|13851.1|525
1661768100000|2022-08-29 10:15:00|13853.4|13852.7|13848.9|13847.9|13854.9|13853.9|13847.9|13846.9|608
1661768400000|2022-08-29 10:20:00|13849.3|13848.3|13844.7|13844|13850.6|13849.9|13843.7|13842.8|737
1661768700000|2022-08-29 10:25:00|13844.8|13844.1|13844.3|13843.3|13847.5|13846.7|13841.7|13840.7|655
1661769000000|2022-08-29 10:30:00|13843.9|13842.9|13846.9|13845.9|13849.2|13848.4|13842.3|13841.3|699
1661769300000|2022-08-29 10:35:00|13846.8|13845.8|13845.2|13844.2|13846.9|13845.9|13841|13840|760
1661769600000|2022-08-29 10:40:00|13844.9|13843.9|13839|13838|13844.9|13844.1|13836.8|13835.8|768
1661769900000|2022-08-29 10:45:00|13839.1|13838.1|13838.6|13837.9|13842.5|13841.5|13836.8|13835.9|574
1661770200000|2022-08-29 10:50:00|13838.8|13837.8|13844.4|13843.4|13847.8|13846.8|13837.1|13836.2|726
1661770500000|2022-08-29 10:55:00|13844.3|13843.3|13851.9|13850.9|13852|13851|13844.2|13843.2|781
1661770800000|2022-08-29 11:00:00|13852.2|13851.2|13853.5|13852.5|13853.5|13852.5|13849.4|13848.6|724
1661771100000|2022-08-29 11:05:00|13853.6|13852.6|13854.1|13853.4|13858.2|13857.3|13852.5|13851.6|785
1661771400000|2022-08-29 11:10:00|13854.3|13853.3|13857.3|13856.3|13857.7|13856.9|13853.5|13852.8|723
1661771700000|2022-08-29 11:15:00|13857|13855.9|13852.7|13851.7|13857|13856|13849.7|13848.7|743
1661772000000|2022-08-29 11:20:00|13852.8|13851.8|13862.3|13861.3|13862.6|13861.5|13851|13850.1|749
1661772300000|2022-08-29 11:25:00|13862.2|13861.2|13864.2|13863.2|13865.2|13864.3|13860.6|13859.9|620
1661772600000|2022-08-29 11:30:00|13864.1|13863.1|13860.8|13859.8|13866.1|13865.1|13860.1|13859.1|600
1661772900000|2022-08-29 11:35:00|13860.6|13859.6|13861.9|13860.9|13863.6|13862.5|13856.8|13855.8|627
1661773200000|2022-08-29 11:40:00|13861.8|13860.8|13855.6|13854.6|13862.9|13861.9|13853.4|13852.4|637
1661773500000|2022-08-29 11:45:00|13855.7|13854.7|13864.1|13863.1|13864.3|13863.3|13855.3|13854.3|773
1661773800000|2022-08-29 11:50:00|13864.4|13862.9|13861.3|13860.3|13865.7|13864.7|13854.2|13853.2|898
1661774100000|2022-08-29 11:55:00|13861.7|13860.7|13858.2|13857.2|13862.1|13861.1|13854.7|13853.7|769
1661774400000|2022-08-29 12:00:00|13858.1|13857.1|13856.9|13855.9|13859.1|13858.1|13852.8|13851.8|751
1661774700000|2022-08-29 12:05:00|13856.8|13855.8|13866|13865|13866|13865.1|13856.2|13855.2|776
1661775000000|2022-08-29 12:10:00|13866.1|13865.1|13868.9|13867.9|13870.5|13869.5|13865.8|13864.8|818
1661775300000|2022-08-29 12:15:00|13868.8|13867.8|13866.9|13865.9|13869.2|13868.2|13863|13862.2|753
1661775600000|2022-08-29 12:20:00|13866.7|13865.7|13850.9|13849.9|13867.1|13866.1|13849.1|13848.1|1098
1661775900000|2022-08-29 12:25:00|13851|13850|13835.2|13834.2|13851.5|13850.5|13833.5|13832.2|1351
1661776200000|2022-08-29 12:30:00|13835.6|13834|13845.3|13844.3|13846|13844.7|13827.4|13826|1548
1661776500000|2022-08-29 12:35:00|13845.6|13844|13841.8|13840.8|13845.7|13844.7|13836.1|13835.1|1080
1661776800000|2022-08-29 12:40:00|13841.9|13840.9|13851.6|13850.6|13851.8|13850.8|13841.6|13840.6|913
1661777100000|2022-08-29 12:45:00|13851.7|13850.7|13847.9|13846.9|13854|13853|13841.1|13840.1|1027
1661777400000|2022-08-29 12:50:00|13847.8|13846.8|13849.3|13848.3|13849.9|13848.9|13840.3|13839.3|999
1661777700000|2022-08-29 12:55:00|13849.1|13848.4|13850.8|13849.8|13852.6|13851.4|13845.8|13844.8|851
1661778000000|2022-08-29 13:00:00|13850.9|13849.9|13854.1|13853.1|13857.6|13856.6|13846.4|13845.4|946
1661778300000|2022-08-29 13:05:00|13853.9|13852.9|13852.3|13851.3|13861.6|13860.6|13850.3|13849.3|1003
1661778600000|2022-08-29 13:10:00|13852.4|13851.4|13851.8|13850.8|13854.4|13853.4|13846.8|13845.8|1026
1661778900000|2022-08-29 13:15:00|13851.9|13850.9|13852.6|13851.9|13859|13858.3|13850.1|13849.1|1013
1661779200000|2022-08-29 13:20:00|13852.7|13851.6|13847.7|13846.7|13853.3|13852.4|13845.4|13844.4|785
1661779500000|2022-08-29 13:25:00|13847.3|13846.3|13845.1|13844.1|13848.6|13847.7|13844.6|13843.6|630
1661779800000|2022-08-29 13:30:00|13845.2|13844.2|13848.1|13847.1|13852.5|13851.5|13841.4|13840.4|807
1661780100000|2022-08-29 13:35:00|13848|13847|13843.9|13842.9|13852.7|13851.7|13841.8|13840.5|823
1661780400000|2022-08-29 13:40:00|13843.8|13842.8|13849|13848|13849.8|13848.8|13841.9|13840.6|821
1661780700000|2022-08-29 13:45:00|13848.9|13847.9|13841.7|13840.7|13850.8|13849.8|13841.7|13840.7|789
1661781000000|2022-08-29 13:50:00|13841.5|13840.8|13845|13844|13846|13845|13839|13838|786
1661781300000|2022-08-29 13:55:00|13845.1|13844.1|13850.5|13849.5|13852.1|13850.8|13838.1|13837.1|978
1661781600000|2022-08-29 14:00:00|13850.9|13849.3|13840.8|13839.8|13852.6|13851.9|13839.4|13838.4|941
1661781900000|2022-08-29 14:05:00|13840.9|13839.9|13839.4|13838.4|13842.2|13841.1|13833.3|13832.3|807
1661782200000|2022-08-29 14:10:00|13839.5|13838.5|13840.4|13839.4|13840.5|13839.5|13835.1|13834.4|653
1661782500000|2022-08-29 14:15:00|13840.3|13839.3|13841.3|13840.3|13844.2|13843.3|13839.4|13838.5|812
1661782800000|2022-08-29 14:20:00|13841.2|13840.2|13843.8|13842.8|13845.8|13844.8|13840.1|13839.1|655
1661783100000|2022-08-29 14:25:00|13843.7|13842.7|13845|13844|13846.9|13845.9|13842.1|13841.1|603
1661783400000|2022-08-29 14:30:00|13845.1|13844.1|13856.4|13855.4|13856.9|13855.9|13845.1|13844.1|602
1661783700000|2022-08-29 14:35:00|13856.3|13855.3|13867.4|13866.4|13867.8|13867.1|13856.3|13855.3|937
1661784000000|2022-08-29 14:40:00|13867.5|13866.5|13870.5|13869.5|13871.2|13870.3|13864.2|13863.2|825
1661784300000|2022-08-29 14:45:00|13870.4|13869.4|13873.3|13872.3|13876.9|13875.8|13869.2|13868.2|851
1661784600000|2022-08-29 14:50:00|13872.7|13871.7|13873.5|13872.5|13877.2|13876.3|13871|13870|925
1661784900000|2022-08-29 14:55:00|13873.6|13872.6|13873.9|13873.2|13877.5|13876.8|13871.8|13870.8|1020
1661785200000|2022-08-29 15:00:00|13873.8|13873.1|13863.6|13862.9|13873.8|13873.1|13862.1|13861.2|997
1661785500000|2022-08-29 15:05:00|13863.7|13863|13862.2|13861.2|13865.3|13864.5|13859.4|13858.4|703
1661785800000|2022-08-29 15:10:00|13862.3|13861.3|13862.2|13861.2|13864.9|13863.9|13860.6|13859.6|660
1661786100000|2022-08-29 15:15:00|13861.8|13860.8|13863|13862|13868.1|13867.1|13861.5|13860.5|670
1661786400000|2022-08-29 15:20:00|13862.9|13861.9|13864.9|13863.9|13865.8|13864.8|13862.4|13861.6|505
1661786700000|2022-08-29 15:25:00|13865|13864|13862.2|13861.2|13868.8|13867.8|13861.9|13861|515
1661787000000|2022-08-29 15:30:00|13862.1|13861.1|13869.1|13868.1|13869.1|13868.1|13860|13859.1|679
1661787300000|2022-08-29 15:35:00|13869.2|13868.2|13877|13876|13878.1|13877.1|13867.5|13866.5|712
1661787600000|2022-08-29 15:40:00|13876.9|13875.9|13885.2|13884.2|13885.4|13884.4|13876.5|13875.5|659
1661787900000|2022-08-29 15:45:00|13884.9|13883.9|13878.6|13877.9|13885.3|13884.4|13878.6|13877.9|500
1661788200000|2022-08-29 15:50:00|13878.7|13878|13877.8|13876.8|13881.4|13880.6|13874.8|13874.1|671
1661788500000|2022-08-29 15:55:00|13877.7|13876.7|13874.9|13874.2|13878.2|13877.4|13873.3|13872.5|479
1661788800000|2022-08-29 16:00:00|13874.8|13874.1|13876.7|13875.7|13879.3|13878.4|13873.4|13872.6|701
1661789100000|2022-08-29 16:05:00|13877.3|13876.3|13882.6|13881.9|13883.2|13882.4|13875.7|13874.7|695
1661789400000|2022-08-29 16:10:00|13882.9|13882|13883.4|13882.4|13885.7|13884.8|13881|13880.1|634
1661789700000|2022-08-29 16:15:00|13883.3|13882.3|13879.8|13878.8|13884.1|13883.1|13879.5|13878.5|479
1661790000000|2022-08-29 16:20:00|13879.7|13878.7|13878.4|13877.7|13880.1|13879.3|13876.8|13876|591
1661790300000|2022-08-29 16:25:00|13878.3|13877.6|13877.1|13876.1|13879.3|13878.6|13875.3|13874.5|479
1661790600000|2022-08-29 16:30:00|13877|13876|13871.2|13870.2|13877.5|13876.5|13870.2|13869.2|584
1661790900000|2022-08-29 16:35:00|13871.3|13870.3|13873.3|13872.3|13875.4|13874.4|13870.8|13869.8|519
1661791200000|2022-08-29 16:40:00|13873.4|13872.4|13872.4|13871.4|13874|13873|13871.2|13870.1|444
1661791500000|2022-08-29 16:45:00|13872.3|13871.3|13870|13869.3|13873.7|13873|13869.9|13868.9|462
1661791800000|2022-08-29 16:50:00|13869.9|13869.2|13873.3|13872.3|13874|13873.3|13869.8|13869.1|356
1661792100000|2022-08-29 16:55:00|13873.4|13872.7|13874.3|13873.6|13879|13878.1|13872.7|13871.8|503
1661792400000|2022-08-29 17:00:00|13874.5|13873.5|13867.9|13866.9|13874.5|13873.5|13866.4|13865.6|694
1661792700000|2022-08-29 17:05:00|13867.8|13866.8|13867|13866|13868.2|13867.3|13865.5|13864.7|385
1661793000000|2022-08-29 17:10:00|13867.3|13866.3|13866.4|13865.4|13868.7|13867.4|13864.9|13863.9|326
1661793300000|2022-08-29 17:15:00|13866.5|13865.5|13870.5|13869.8|13871.4|13870.6|13865.7|13864.7|442
1661793600000|2022-08-29 17:20:00|13870.6|13869.6|13872.1|13871.1|13872.5|13871.7|13870.5|13869.6|363
1661793900000|2022-08-29 17:25:00|13872|13871|13873.7|13872.7|13874.2|13873.3|13872|13871|295
1661794200000|2022-08-29 17:30:00|13873.6|13872.6|13872.7|13871.7|13873.8|13872.8|13871.6|13870.7|271
1661794500000|2022-08-29 17:35:00|13872.8|13871.8|13874.4|13873.4|13874.7|13873.7|13871.7|13870.7|279
1661794800000|2022-08-29 17:40:00|13874.5|13873.5|13872.6|13871.6|13874.5|13873.5|13872.5|13871.5|346
1661795100000|2022-08-29 17:45:00|13872.7|13871.7|13869.8|13868.8|13872.7|13871.7|13869|13868|450
1661795400000|2022-08-29 17:50:00|13869.9|13868.9|13871.6|13870.6|13871.8|13871|13868.4|13867.5|335
1661795700000|2022-08-29 17:55:00|13871.7|13870.7|13876.8|13876.1|13877.4|13876.7|13871.3|13870.3|441
1661796000000|2022-08-29 18:00:00|13876.7|13876|13876.4|13875.4|13877.1|13876.4|13872.9|13872.2|446
1661796300000|2022-08-29 18:05:00|13876.5|13875.5|13879.8|13879.1|13880.1|13879.4|13875.6|13874.8|418
1661796600000|2022-08-29 18:10:00|13879.6|13878.9|13884.4|13883.4|13885.2|13884.3|13879.5|13878.6|573
1661796900000|2022-08-29 18:15:00|13884.2|13883.5|13884.1|13883.4|13888.5|13887.7|13883.1|13882.3|707
1661797200000|2022-08-29 18:20:00|13884|13883.3|13884.9|13884.2|13886.5|13885.5|13882.7|13881.9|509
1661797500000|2022-08-29 18:25:00|13884.6|13883.9|13883.1|13882.1|13887.7|13886.5|13883.1|13882.1|634
1661797800000|2022-08-29 18:30:00|13882.4|13881.7|13882.4|13881.4|13884.5|13883.7|13881.1|13880.4|365
1661798100000|2022-08-29 18:35:00|13882.3|13881.3|13880.3|13879.3|13882.5|13881.7|13878.9|13878.2|336
1661798400000|2022-08-29 18:40:00|13879.6|13878.9|13876.7|13875.7|13880.3|13879.3|13876.5|13875.5|361
1661798700000|2022-08-29 18:45:00|13876.9|13876.2|13878.6|13877.6|13879.7|13878.8|13876.4|13875.6|315
1661799000000|2022-08-29 18:50:00|13878.7|13877.7|13883.4|13882.4|13883.8|13882.8|13878.1|13877.4|429
1661799300000|2022-08-29 18:55:00|13882.8|13882.1|13882.6|13881.6|13886.2|13885.2|13882.3|13881.5|791
1661799600000|2022-08-29 19:00:00|13882.4|13881.7|13880.5|13879.5|13883|13881.8|13878.5|13877.5|473
1661799900000|2022-08-29 19:05:00|13880.4|13879.7|13877.6|13876.9|13881.5|13880.6|13877|13876|489
1661800200000|2022-08-29 19:10:00|13877.5|13876.5|13875.6|13874.6|13878.6|13877.3|13874.9|13873.7|619
1661800500000|2022-08-29 19:15:00|13875.5|13874.5|13875.8|13874.8|13876.2|13875.2|13873.9|13872.9|382
1661800800000|2022-08-29 19:20:00|13876.3|13875.3|13876.8|13875.8|13878|13877|13875.3|13874|454
1661801100000|2022-08-29 19:25:00|13876.9|13875.9|13878.6|13877.6|13879.3|13878.3|13876.8|13875.8|279
1661801400000|2022-08-29 19:30:00|13878.4|13877.7|13878.4|13877.7|13879.8|13879|13877.4|13876.5|287
1661801700000|2022-08-29 19:35:00|13878.7|13877.9|13878|13877|13879.4|13878.7|13877.5|13876.5|320
1661802000000|2022-08-29 19:40:00|13878.2|13877.2|13876.1|13875.1|13879.7|13879|13875.8|13874.8|321
1661802300000|2022-08-29 19:45:00|13876|13875|13874.1|13873.4|13876.1|13875.1|13873.6|13872.5|272
1661802600000|2022-08-29 19:50:00|13874|13873.3|13871.5|13870.8|13875.9|13875.1|13870.8|13869.8|468
1661802900000|2022-08-29 19:55:00|13871.4|13870.4|13870.4|13869.4|13873.2|13872.2|13869.8|13868.6|318
1661803200000|2022-08-29 20:00:00|13870.6|13869.9|13870.3|13869.3|13872.3|13871.4|13869.9|13869|237
1661803500000|2022-08-29 20:05:00|13870.2|13869.2|13870.7|13869.7|13871.2|13869.9|13869|13868.2|166
1661803800000|2022-08-29 20:10:00|13870.6|13869.6|13871.7|13870.7|13872.2|13871.4|13870.6|13869.6|199
1661804100000|2022-08-29 20:15:00|13871.4|13870.4|13870.2|13869.2|13871.7|13870.8|13869.8|13868.9|210
1661804400000|2022-08-29 20:20:00|13870.1|13869.1|13869.7|13868.7|13871.1|13869.6|13868.8|13867.5|358
1661804700000|2022-08-29 20:25:00|13869.8|13868.8|13869.7|13868.7|13873.4|13872.1|13869.2|13868|262
1661805000000|2022-08-29 20:30:00|13870.1|13868.5|13874.9|13873.9|13876.4|13875|13869.9|13868.5|411
1661805300000|2022-08-29 20:35:00|13874.8|13873.8|13873.9|13872.9|13875.2|13874|13873.6|13872.4|157
1661805600000|2022-08-29 20:40:00|13874.2|13872.7|13874.5|13873.5|13875.2|13874|13873.6|13872.6|99
1661805900000|2022-08-29 20:45:00|13874.6|13873.6|13874|13873|13875|13873.7|13873|13872|296
1661806200000|2022-08-29 20:50:00|13873.9|13872.9|13873.3|13871.5|13874.2|13873.1|13872.8|13871.4|394
1661806500000|2022-08-29 20:55:00|13873.4|13871.1|13875.8|13869.8|13876.6|13872.4|13861.4|13855.4|732
1661806800000|2022-08-29 21:00:00|13877.2|13871.2|13865.8|13859.8|13879.5|13873.5|13865.8|13859.8|40
1661807100000|2022-08-29 21:05:00|13868|13862|13873.2|13867.2|13875.1|13869.1|13867.3|13861.3|459
1661807400000|2022-08-29 21:10:00|13872.8|13866.8|13873|13867|13874.2|13868.2|13872.6|13866.6|879
1661807700000|2022-08-29 21:15:00|13872.9|13866.9|13874.1|13868.1|13874.3|13868.3|13871.7|13865.7|401
1661808000000|2022-08-29 21:20:00|13873.9|13867.9|13875.1|13869.1|13875.8|13869.8|13873.6|13867.6|128
1661808300000|2022-08-29 21:25:00|13874.9|13868.9|13872.6|13870.1|13875.7|13870.1|13872.5|13867.3|362
1661808600000|2022-08-29 21:30:00|13872.8|13869.9|13876|13870|13876.8|13870.8|13872.8|13868|237
1661808900000|2022-08-29 21:35:00|13875|13869|13873.1|13870.1|13875.5|13871.3|13873|13868.4|199
1661809200000|2022-08-29 21:40:00|13873.2|13869.7|13874.5|13870.5|13877|13871.3|13873|13868.6|146
1661809500000|2022-08-29 21:45:00|13875.1|13870.8|13873.7|13868.5|13877|13871.6|13872.6|13867.6|240
1661809800000|2022-08-29 21:50:00|13873.6|13868.4|13875.1|13869.1|13876|13870.4|13873.1|13867.5|197
1661810100000|2022-08-29 21:55:00|13875.5|13869.5|13875.4|13869.4|13876.2|13871|13873.6|13868.1|212
1661810400000|2022-08-29 22:00:00|13875.3|13869.3|13871.7|13868.3|13875.6|13871.4|13867.8|13864.6|871
1661810700000|2022-08-29 22:05:00|13872|13867.3|13876.6|13874.8|13877.4|13874.9|13870.7|13867.3|926
1661811000000|2022-08-29 22:10:00|13876.7|13874.7|13877.3|13875.1|13878.6|13877.1|13874.8|13873.2|888
1661811300000|2022-08-29 22:15:00|13877.5|13875|13877.5|13875.9|13878.7|13877.3|13875|13873.6|449
1661811600000|2022-08-29 22:20:00|13877.3|13876|13877.6|13875.8|13878.8|13876.8|13876.5|13874.7|478
1661811900000|2022-08-29 22:25:00|13878|13875.7|13873.2|13871.6|13878.3|13876.2|13871.8|13870.3|819
1661812200000|2022-08-29 22:30:00|13873.6|13871.5|13872.2|13871.2|13875.8|13874.1|13871.6|13870.1|908
1661812500000|2022-08-29 22:35:00|13872.5|13871|13871.7|13870.7|13873.2|13871.4|13869.5|13868.1|556
1661812800000|2022-08-29 22:40:00|13871.6|13870.6|13870.3|13869.3|13872.7|13871.5|13869.5|13868.2|263
1661813100000|2022-08-29 22:45:00|13870.6|13869.1|13868.6|13866.8|13871.4|13870.1|13867|13865.6|382
1661813400000|2022-08-29 22:50:00|13868|13867|13869.3|13868.3|13869.6|13868.3|13867.9|13866.3|258
1661813700000|2022-08-29 22:55:00|13869.4|13868.4|13871|13870|13872.2|13871|13869.4|13868.3|334
1661814000000|2022-08-29 23:00:00|13871.3|13869.7|13875.7|13874.1|13876.6|13874.9|13871|13869.7|690
1661814300000|2022-08-29 23:05:00|13875.8|13874|13875.4|13873.6|13878.1|13876.1|13874.1|13872.8|977
1661814600000|2022-08-29 23:10:00|13875.5|13873.7|13874.3|13872.6|13875.9|13874.2|13872.7|13871.4|892
1661814900000|2022-08-29 23:15:00|13874.2|13872.7|13873.7|13872.7|13874.8|13873.5|13873.1|13871.9|358
1661815200000|2022-08-29 23:20:00|13874|13872.5|13871|13869.3|13874.2|13873.2|13868|13866.7|415
1661815500000|2022-08-29 23:25:00|13870.9|13869.4|13871.2|13869.6|13873.3|13871.7|13870.2|13869.1|488
1661815800000|2022-08-29 23:30:00|13871.1|13869.5|13869.9|13868.9|13872.4|13871|13867.9|13866.7|614
1661816100000|2022-08-29 23:35:00|13870.1|13868.6|13868.1|13867.1|13871.4|13870.2|13867.1|13865.6|461
1661816400000|2022-08-29 23:40:00|13868|13867|13865.8|13864.8|13868.5|13867.5|13862.8|13861.8|597
1661816700000|2022-08-29 23:45:00|13866.1|13864.5|13867.3|13866.3|13868.4|13867|13862.2|13861.1|721
1661817000000|2022-08-29 23:50:00|13867.1|13866.1|13859.6|13858.6|13867.2|13866.2|13859|13858|858
1661817300000|2022-08-29 23:55:00|13859.8|13858.8|13865.3|13864.3|13865.4|13864.4|13859.2|13858.2|439
1661817600000|2022-08-30 00:00:00|13865.2|13864.2|13854.1|13853.1|13868.1|13867.1|13853.7|13852.4|973
1661817900000|2022-08-30 00:05:00|13854.3|13853.3|13853.8|13852.8|13856.5|13855.5|13851.2|13850.2|927
1661818200000|2022-08-30 00:10:00|13853.7|13852.7|13854.5|13853.8|13857.2|13856.2|13848.9|13847.5|819
1661818500000|2022-08-30 00:15:00|13854.7|13853.7|13847.7|13846.7|13856|13854.9|13847.6|13846.5|778
1661818800000|2022-08-30 00:20:00|13847.4|13846.4|13853|13852|13854.2|13853.2|13845|13844|687
1661819100000|2022-08-30 00:25:00|13853.1|13852.1|13849|13848|13854.3|13853.2|13848.9|13847.9|587
1661819400000|2022-08-30 00:30:00|13849.2|13847.7|13853.1|13852.1|13853.2|13852.2|13846|13845|469
1661819700000|2022-08-30 00:35:00|13853.8|13852.8|13857.5|13856.5|13858.6|13857.6|13853.3|13852.3|582
1661820000000|2022-08-30 00:40:00|13857.4|13856.4|13857.4|13856.4|13859.3|13858.5|13857.1|13856.2|464
1661820300000|2022-08-30 00:45:00|13856.9|13855.9|13857.1|13856.1|13859.3|13858.3|13854.2|13853.3|596
1661820600000|2022-08-30 00:50:00|13857|13856|13854.7|13853.7|13857|13856|13844.6|13843.6|1000
1661820900000|2022-08-30 00:55:00|13852.1|13851.1|13850.1|13849.4|13855.4|13854.5|13849.4|13848.4|701
1661821200000|2022-08-30 01:00:00|13850.2|13849.5|13856.6|13855.6|13858.1|13857.1|13849.8|13848.9|611
1661821500000|2022-08-30 01:05:00|13856.8|13855.8|13847.6|13846.6|13856.9|13855.9|13846.7|13845.7|493
1661821800000|2022-08-30 01:10:00|13847.8|13846.3|13848.8|13847.8|13852.7|13851.7|13847.5|13846.3|710
1661822100000|2022-08-30 01:15:00|13848.7|13847.7|13843.9|13842.9|13852|13850.8|13838.5|13837.4|1196
1661822400000|2022-08-30 01:20:00|13843.8|13842.8|13848.4|13847.4|13849.5|13848.5|13842.9|13841.9|793
1661822700000|2022-08-30 01:25:00|13848.5|13847.5|13852.7|13851.7|13855.7|13855|13848.5|13847.5|695
1661823000000|2022-08-30 01:30:00|13852.8|13851.8|13845.5|13844.5|13855.9|13854.9|13845.4|13844.4|737
1661823300000|2022-08-30 01:35:00|13845.6|13844.6|13855.1|13854.1|13856.6|13855.6|13844.6|13843.6|901
1661823600000|2022-08-30 01:40:00|13855.2|13854.2|13854.6|13853.6|13857.3|13856.3|13853.6|13852.6|713
1661823900000|2022-08-30 01:45:00|13854.5|13853.5|13861.1|13860.1|13862.3|13861.5|13854.4|13853.5|702
1661824200000|2022-08-30 01:50:00|13861.2|13860.2|13863.2|13862.2|13864.1|13863.1|13859.8|13858.8|617
1661824500000|2022-08-30 01:55:00|13863.1|13862.1|13860.9|13859.9|13865.9|13864.9|13860.2|13859.2|680
1661824800000|2022-08-30 02:00:00|13861.7|13860.7|13866.5|13865.5|13867.4|13866.4|13856.2|13855.4|798
1661825100000|2022-08-30 02:05:00|13866.6|13865.6|13860.8|13859.8|13868.6|13867.6|13858.9|13857.6|592
1661825400000|2022-08-30 02:10:00|13860.7|13859.7|13860.4|13859.4|13861.8|13860.8|13857.7|13856.8|692
1661825700000|2022-08-30 02:15:00|13860.5|13859.5|13858.4|13857.4|13863.8|13862.8|13857.2|13856.2|609
1661826000000|2022-08-30 02:20:00|13858|13857|13860.2|13859.2|13861.3|13860.3|13856.3|13855.3|606
1661826300000|2022-08-30 02:25:00|13860.1|13859.1|13858.1|13857.1|13861.5|13860.5|13857.9|13857|452
1661826600000|2022-08-30 02:30:00|13857.4|13856.7|13860|13859|13860.2|13859.4|13856.2|13855.2|603
1661826900000|2022-08-30 02:35:00|13860.2|13859.2|13861.2|13860.2|13862.4|13861.5|13859.1|13858.1|453
1661827200000|2022-08-30 02:40:00|13861.3|13860.3|13861.4|13860.7|13862.5|13861.5|13859|13858|553
1661827500000|2022-08-30 02:45:00|13861.6|13860.6|13861.1|13860.1|13863.3|13862.4|13860|13859|461
1661827800000|2022-08-30 02:50:00|13861.2|13860.2|13858.7|13857.7|13861.2|13860.2|13858.4|13857.6|357
1661828100000|2022-08-30 02:55:00|13858.6|13857.6|13858.2|13857.2|13859.9|13859|13856.7|13855.7|497
1661828400000|2022-08-30 03:00:00|13858.1|13857.1|13856.7|13855.7|13859|13858|13855.2|13854.2|565
1661828700000|2022-08-30 03:05:00|13856.5|13855.5|13857.9|13857.2|13859|13858|13856.5|13855.5|514
1661829000000|2022-08-30 03:10:00|13858.2|13857.1|13858.8|13857.8|13859.3|13858.3|13858|13857|459
1661829300000|2022-08-30 03:15:00|13858.6|13857.9|13860.8|13859.8|13862.6|13861.6|13858.6|13857.7|455
1661829600000|2022-08-30 03:20:00|13860.9|13859.9|13858|13857|13860.9|13859.9|13855.7|13854.8|391
1661829900000|2022-08-30 03:25:00|13857.9|13856.9|13857.7|13856.7|13859.4|13858.4|13857.1|13856.2|369
1661830200000|2022-08-30 03:30:00|13857.6|13856.6|13858.3|13857.3|13860.3|13859.3|13856.7|13855.8|539
1661830500000|2022-08-30 03:35:00|13858.2|13857.2|13859.3|13858.3|13860.6|13859.6|13858.2|13857.2|416
1661830800000|2022-08-30 03:40:00|13859.2|13858.2|13851.4|13850.4|13861.9|13861.1|13851.1|13850.2|531
1661831100000|2022-08-30 03:45:00|13851.3|13850.3|13854|13853|13856.8|13856|13850.3|13849.4|608
1661831400000|2022-08-30 03:50:00|13854.1|13853.1|13857.2|13856.2|13857.3|13856.3|13854.1|13853.1|572
1661831700000|2022-08-30 03:55:00|13857.3|13856.3|13858.5|13857.5|13860|13859.1|13857.1|13856|517
1661832000000|2022-08-30 04:00:00|13858.4|13857.4|13859.6|13858.6|13860.1|13859.1|13858.3|13857.4|490
1661832300000|2022-08-30 04:05:00|13859.5|13858.5|13856.2|13855.2|13860|13859.1|13856.1|13855.1|479
1661832600000|2022-08-30 04:10:00|13856.3|13855.3|13857.2|13856.2|13859.1|13858.2|13855.7|13854.7|312
1661832900000|2022-08-30 04:15:00|13857.3|13856.3|13849.9|13849.2|13857.3|13856.3|13849.5|13848.5|723
1661833200000|2022-08-30 04:20:00|13850|13849|13849.4|13848.4|13853.6|13852.8|13849.1|13848.3|648
1661833500000|2022-08-30 04:25:00|13849.3|13848.3|13854.2|13853.2|13854.5|13853.5|13848.5|13847.5|719
1661833800000|2022-08-30 04:30:00|13854.3|13853.3|13844.2|13843.2|13855.9|13854.9|13844.1|13843.1|865
1661834100000|2022-08-30 04:35:00|13844|13843|13841.3|13840.3|13845.9|13844.9|13834.7|13833.7|755
1661834400000|2022-08-30 04:40:00|13841.4|13840.4|13844.9|13843.9|13845.9|13844.9|13840.4|13839.4|575
1661834700000|2022-08-30 04:45:00|13845|13844|13848.9|13847.9|13850|13849|13844.7|13843.7|629
1661835000000|2022-08-30 04:50:00|13849|13848|13850.1|13849.1|13850.4|13849.5|13847.6|13846.7|492
1661835300000|2022-08-30 04:55:00|13850|13849|13849.3|13848.3|13852|13851.2|13845.9|13845|426
1661835600000|2022-08-30 05:00:00|13849.4|13848.4|13843.9|13842.9|13850.1|13849.2|13843.8|13842.7|498
1661835900000|2022-08-30 05:05:00|13843.8|13842.8|13843.5|13842.8|13846.2|13845.3|13841.4|13840.4|639
1661836200000|2022-08-30 05:10:00|13844|13843.3|13848.2|13847.2|13849.8|13848.8|13843.6|13842.8|528
1661836500000|2022-08-30 05:15:00|13848.1|13847.1|13849.6|13848.6|13851.2|13850.3|13847.7|13846.7|544
1661836800000|2022-08-30 05:20:00|13849.5|13848.5|13848.8|13847.8|13850.3|13849.3|13845.6|13844.6|474
1661837100000|2022-08-30 05:25:00|13848.9|13847.9|13843.9|13842.9|13849.9|13848.9|13842.6|13841.8|604
1661837400000|2022-08-30 05:30:00|13843.8|13842.8|13842.5|13841.5|13845.7|13844.7|13841.7|13840.7|390
1661837700000|2022-08-30 05:35:00|13842.6|13841.6|13844.8|13843.8|13845.7|13844.7|13841.1|13840.1|541
1661838000000|2022-08-30 05:40:00|13844.7|13843.7|13840.8|13839.8|13844.8|13843.8|13840.1|13839.1|487
1661838300000|2022-08-30 05:45:00|13840.3|13839.3|13848.1|13847.1|13848.3|13847.3|13838.7|13837.7|571
1661838600000|2022-08-30 05:50:00|13848|13847|13846.6|13845.6|13850.4|13849.5|13845.8|13844.8|619
1661838900000|2022-08-30 05:55:00|13846.5|13845.5|13848.4|13847.4|13849.5|13848.5|13842.1|13841.3|658
1661839200000|2022-08-30 06:00:00|13848.6|13847.6|13852.3|13851.3|13854.2|13853.2|13844.5|13843.5|947
1661839500000|2022-08-30 06:05:00|13852.4|13851.4|13854.3|13853.6|13855.9|13855.2|13849.8|13848.8|865
1661839800000|2022-08-30 06:10:00|13854.4|13853.4|13850.6|13849.6|13854.4|13853.4|13848.3|13847.4|894
1661840100000|2022-08-30 06:15:00|13850.8|13849.8|13853.4|13852.4|13856.8|13855.9|13850|13849|888
1661840400000|2022-08-30 06:20:00|13853.2|13852.2|13848.7|13847.7|13853.5|13852.5|13846.4|13845.6|795
1661840700000|2022-08-30 06:25:00|13848.8|13847.8|13852.3|13851.3|13854.4|13853.4|13848.7|13847.7|725
1661841000000|2022-08-30 06:30:00|13852.4|13851.4|13852.3|13851.3|13852.6|13851.6|13847.5|13846.8|826
1661841300000|2022-08-30 06:35:00|13852.1|13851.1|13859.5|13858.5|13861.5|13860.7|13850.1|13849.1|927
1661841600000|2022-08-30 06:40:00|13859.4|13858.4|13864.1|13863.1|13866.7|13865.7|13855.2|13854.2|888
1661841900000|2022-08-30 06:45:00|13864|13863|13856.3|13855.6|13865|13864.1|13856.3|13855.5|882
1661842200000|2022-08-30 06:50:00|13856.2|13855.5|13850.4|13849.4|13857.1|13856.3|13850.1|13849.1|846
1661842500000|2022-08-30 06:55:00|13850.5|13849.5|13848.5|13847.5|13852|13851.1|13845.4|13844.7|835
1661842800000|2022-08-30 07:00:00|13848.2|13847.2|13849.4|13848.4|13855.4|13854.4|13846.2|13845.2|1073
1661843100000|2022-08-30 07:05:00|13849.3|13848.3|13850|13849|13851.7|13850.7|13843.7|13842.7|1177
1661843400000|2022-08-30 07:10:00|13850.1|13849.1|13848|13847|13853.5|13852.5|13846.3|13845.3|1110
1661843700000|2022-08-30 07:15:00|13848.3|13847.3|13854.6|13853.6|13858.7|13857.3|13848.2|13847.3|1009
1661844000000|2022-08-30 07:20:00|13854.5|13853.5|13856.7|13855.7|13856.8|13855.8|13852.7|13851.7|950
1661844300000|2022-08-30 07:25:00|13856.5|13855.5|13859.2|13858.2|13860|13859.2|13855.2|13854.2|886
1661844600000|2022-08-30 07:30:00|13859.1|13858.1|13859.8|13858.8|13864.3|13863.4|13858.1|13857.1|1049
1661844900000|2022-08-30 07:35:00|13859.9|13858.9|13850.1|13849.1|13861.3|13860.4|13847.4|13846.6|1137
1661845200000|2022-08-30 07:40:00|13849.9|13848.9|13846.2|13845.2|13850.1|13849.1|13842.8|13841.9|1085
1661845500000|2022-08-30 07:45:00|13846.3|13845.3|13847.5|13846.8|13849.8|13849|13844.3|13843.3|929
1661845800000|2022-08-30 07:50:00|13847.8|13846.9|13846|13845|13850.6|13849.6|13842.9|13841.9|857
1661846100000|2022-08-30 07:55:00|13846.1|13845.1|13846.4|13845.4|13847.8|13846.8|13841.6|13840.6|903
1661846400000|2022-08-30 08:00:00|13846.3|13845.3|13839.6|13838.6|13846.5|13845.5|13838.4|13837.7|966
1661846700000|2022-08-30 08:05:00|13839.7|13838.7|13835.5|13834.5|13842.1|13841.1|13834.3|13833|1074
1661847000000|2022-08-30 08:10:00|13835.6|13834.6|13830.3|13829.6|13838|13837|13828.9|13828.2|926
1661847300000|2022-08-30 08:15:00|13830.4|13829.7|13821.9|13820.9|13831.4|13830.5|13814.1|13812.9|976
1661847600000|2022-08-30 08:20:00|13822|13821|13828|13827|13829.1|13828.2|13821.9|13820.9|884
1661847900000|2022-08-30 08:25:00|13828.2|13827.2|13818.2|13817.5|13829|13828|13818|13817|773
1661848200000|2022-08-30 08:30:00|13818.3|13817.3|13824.9|13823.9|13825.8|13825|13818.2|13817.2|797
1661848500000|2022-08-30 08:35:00|13824.8|13824.1|13829.4|13828.7|13831|13830.3|13823.1|13822.1|873
1661848800000|2022-08-30 08:40:00|13829.3|13828.6|13830.6|13829.9|13832.5|13831.5|13827.4|13826.7|739
1661849100000|2022-08-30 08:45:00|13830.5|13829.8|13829.6|13828.9|13832|13831.3|13826.7|13825.8|886
1661849400000|2022-08-30 08:50:00|13829.5|13828.8|13827.4|13826.4|13830.3|13829.5|13825.3|13824.6|692
1661849700000|2022-08-30 08:55:00|13827.3|13826.3|13828.8|13827.8|13830.1|13829.2|13826|13825.2|693
1661850000000|2022-08-30 09:00:00|13828.9|13827.9|13830.6|13829.6|13833.8|13832.8|13827.6|13826.9|797
1661850300000|2022-08-30 09:05:00|13830.5|13829.5|13833.7|13832.7|13834.5|13833.7|13830|13829|729
1661850600000|2022-08-30 09:10:00|13833.6|13832.6|13831.7|13831|13835.2|13834.5|13830.7|13830|789
1661850900000|2022-08-30 09:15:00|13831.9|13830.9|13830.5|13829.8|13833.9|13833.2|13830.3|13829.4|511
1661851200000|2022-08-30 09:20:00|13830.4|13829.7|13826.7|13825.7|13832.4|13831.4|13823.5|13822.5|692
1661851500000|2022-08-30 09:25:00|13826.8|13825.8|13832.5|13831.5|13834.1|13833.1|13826.7|13825.7|561
1661851800000|2022-08-30 09:30:00|13832.4|13831.4|13827.7|13827|13832.8|13832|13825.9|13825.2|734
1661852100000|2022-08-30 09:35:00|13828|13827.1|13829.3|13828.6|13830.8|13830.1|13825.7|13824.7|638
1661852400000|2022-08-30 09:40:00|13829.4|13828.7|13833.8|13833.1|13834.5|13833.8|13827.1|13826.4|727
1661852700000|2022-08-30 09:45:00|13833.7|13833|13836.3|13835.6|13839.2|13838.3|13833.3|13832.3|837
1661853000000|2022-08-30 09:50:00|13836.4|13835.7|13836.6|13835.6|13838.6|13837.8|13835|13834.2|723
1661853300000|2022-08-30 09:55:00|13836.8|13836.1|13836|13834.5|13837.6|13836.9|13832.9|13832.2|662
1661853600000|2022-08-30 10:00:00|13835.2|13834.2|13834.3|13833.3|13838.7|13837.7|13833.9|13833.2|678
1661853900000|2022-08-30 10:05:00|13834.2|13833.2|13834.3|13833.3|13835.7|13835|13833.8|13832.9|723
1661854200000|2022-08-30 10:10:00|13834.4|13833.4|13831.3|13830.3|13835.8|13835.1|13829.8|13828.8|632
1661854500000|2022-08-30 10:15:00|13831.4|13830.4|13831.9|13831.2|13835.2|13834.2|13831.2|13830.3|751
1661854800000|2022-08-30 10:20:00|13832|13831.3|13827.6|13826.6|13833.4|13832.5|13826.6|13825.7|657
1661855100000|2022-08-30 10:25:00|13827.5|13826.5|13827|13826|13828.9|13827.9|13825.5|13824.6|539
1661855400000|2022-08-30 10:30:00|13826.8|13826.1|13824.8|13823.8|13830.7|13829.9|13823.7|13822.7|649
1661855700000|2022-08-30 10:35:00|13824|13823.3|13827.7|13827|13828.9|13828.1|13823.2|13822.5|645
1661856000000|2022-08-30 10:40:00|13827.8|13827.1|13828.7|13827.7|13831.7|13830.8|13827.2|13826.3|585
1661856300000|2022-08-30 10:45:00|13828.6|13827.9|13832.4|13831.4|13832.9|13832|13827.9|13827.2|615
1661856600000|2022-08-30 10:50:00|13832.5|13831.5|13825.2|13824.2|13833.5|13832.8|13825.1|13824.1|747
1661856900000|2022-08-30 10:55:00|13825.1|13824.1|13825.8|13824.8|13828.2|13827.1|13823.8|13822.9|877
1661857200000|2022-08-30 11:00:00|13825.7|13824.7|13815.6|13814.6|13827.1|13826.3|13815|13814.1|726
1661857500000|2022-08-30 11:05:00|13815.5|13814.8|13809.9|13808.9|13816|13815.2|13806.3|13805.6|882
1661857800000|2022-08-30 11:10:00|13810|13809|13807.9|13807.2|13814|13813.1|13805.7|13804.8|756
1661858100000|2022-08-30 11:15:00|13808|13807.3|13813.7|13812.7|13813.8|13812.8|13805.8|13804.8|685
1661858400000|2022-08-30 11:20:00|13813.6|13812.6|13809.8|13808.8|13813.7|13812.7|13808.1|13807.3|725
1661858700000|2022-08-30 11:25:00|13809.7|13808.7|13813.1|13812.1|13814.7|13813.9|13808.1|13807.2|717
1661859000000|2022-08-30 11:30:00|13813|13812|13815.6|13814.6|13816.1|13815.1|13811.6|13810.7|692
1661859300000|2022-08-30 11:35:00|13815.5|13814.5|13821.1|13820.1|13822.7|13821.7|13815.1|13814.1|810
1661859600000|2022-08-30 11:40:00|13821|13820|13821.5|13820.5|13823.8|13822.9|13818.5|13817.5|817
1661859900000|2022-08-30 11:45:00|13821.4|13820.4|13821.8|13820.8|13823.2|13822.2|13819.2|13818.2|670
1661860200000|2022-08-30 11:50:00|13821.5|13820.5|13826.5|13825.5|13827.2|13826.2|13821.3|13820.3|836
1661860500000|2022-08-30 11:55:00|13826.4|13825.4|13820.4|13819.4|13827.1|13826.1|13819.7|13818.7|625
1661860800000|2022-08-30 12:00:00|13820.7|13819.2|13826.9|13825.9|13827|13826|13818.7|13817.6|838
1661861100000|2022-08-30 12:05:00|13827|13826|13827.8|13826.8|13830.9|13829.9|13823.8|13822.8|810
1661861400000|2022-08-30 12:10:00|13828|13827|13823.9|13822.9|13829.9|13828.9|13822.8|13821.9|972
1661861700000|2022-08-30 12:15:00|13824.1|13823.4|13830|13829|13833.2|13832.2|13821.2|13820.3|1031
1661862000000|2022-08-30 12:20:00|13829.4|13828.4|13830.9|13830.2|13833.6|13832.7|13828|13827|968
1661862300000|2022-08-30 12:25:00|13830.8|13829.9|13832.4|13831.4|13837.2|13836.4|13830.3|13829.5|903
1661862600000|2022-08-30 12:30:00|13832.3|13831.3|13838.9|13837.9|13839.1|13838.3|13832.3|13831.3|1064
1661862900000|2022-08-30 12:35:00|13838.7|13837.7|13832.4|13831.4|13839|13838|13831.4|13830.6|849
1661863200000|2022-08-30 12:40:00|13832.3|13831.3|13841.2|13840.5|13846.6|13845.9|13831.6|13830.6|987
1661863500000|2022-08-30 12:45:00|13841.3|13840.6|13843.6|13842.6|13844.2|13843.2|13839.7|13839|1050
1661863800000|2022-08-30 12:50:00|13843.5|13842.5|13847.3|13846.3|13847.9|13846.9|13839.7|13838.9|1030
1661864100000|2022-08-30 12:55:00|13847.4|13846.4|13849.9|13848.9|13850.7|13849.6|13842.2|13841.2|867
1661864400000|2022-08-30 13:00:00|13850.2|13849.2|13848.9|13847.9|13856.5|13855.8|13846.4|13845.4|1045
1661864700000|2022-08-30 13:05:00|13849|13848|13850.2|13849.2|13856.4|13855.7|13847.7|13846.7|992
1661865000000|2022-08-30 13:10:00|13850.1|13849.1|13845.1|13844.1|13850.1|13849.1|13843.3|13842.3|972
1661865300000|2022-08-30 13:15:00|13845.3|13844.3|13853.3|13852.3|13853.5|13852.7|13844.9|13844|885
1661865600000|2022-08-30 13:20:00|13853.2|13852.5|13845.6|13844.6|13854.1|13853.1|13844.7|13843.9|832
1661865900000|2022-08-30 13:25:00|13845.7|13844.7|13848.1|13847.1|13850.3|13848.9|13845.3|13844.4|865
1661866200000|2022-08-30 13:30:00|13848.2|13847.2|13836.2|13835.2|13849.4|13848.4|13833.9|13833.1|1029
1661866500000|2022-08-30 13:35:00|13836.1|13835.1|13829.3|13828.3|13840|13839.1|13829.1|13828.1|1057
1661866800000|2022-08-30 13:40:00|13829.2|13828.2|13827.8|13826.8|13831.6|13830.5|13823.9|13823.1|996
1661867100000|2022-08-30 13:45:00|13827.9|13826.9|13823.4|13822.4|13830.7|13829.7|13817.9|13816.9|946
1661867400000|2022-08-30 13:50:00|13823.5|13822.5|13826.9|13825.9|13827.7|13826.7|13821|13820|792
1661867700000|2022-08-30 13:55:00|13826.7|13825.7|13837.4|13835.3|13837.6|13835.9|13823.9|13822.9|687
1661868000000|2022-08-30 14:00:00|13838.6|13837.9|13854.7|13854|13860.3|13859.6|13838.6|13837.9|945
1661868300000|2022-08-30 14:05:00|13855|13854.3|13856.4|13855.4|13857.3|13856.3|13850.9|13849.9|769
1661868600000|2022-08-30 14:10:00|13857.3|13856.3|13856.8|13855.8|13859.3|13858.3|13851.5|13850.5|709
1661868900000|2022-08-30 14:15:00|13856.7|13855.7|13874.3|13873.3|13875.8|13874.8|13856.5|13855.6|879
1661869200000|2022-08-30 14:20:00|13874.2|13873.2|13872.6|13871.6|13875.1|13874.3|13868.5|13867.7|724
1661869500000|2022-08-30 14:25:00|13872.4|13871.4|13878.6|13877.6|13879.8|13878.8|13870.6|13869.6|769
1661869800000|2022-08-30 14:30:00|13878.3|13877.3|13887|13886|13890.8|13889.8|13877|13876.3|850
1661870100000|2022-08-30 14:35:00|13886.9|13885.9|13888|13887.3|13892.8|13892.1|13885.8|13885|798
1661870400000|2022-08-30 14:40:00|13887.9|13887.2|13899.7|13898.7|13900.3|13899.5|13887.4|13886.4|696
1661870700000|2022-08-30 14:45:00|13899.8|13898.8|13889|13888|13900.7|13900|13888.7|13888|755
1661871000000|2022-08-30 14:50:00|13888.9|13887.9|13898.6|13897.6|13900.8|13900.1|13888.7|13887.7|776
1661871300000|2022-08-30 14:55:00|13899.3|13898.3|13889.2|13887.4|13908.3|13906.7|13889.2|13887.3|805
1661871600000|2022-08-30 15:00:00|13889.7|13888.7|13889.6|13888.6|13894.9|13893.9|13887.4|13886.4|874
1661871900000|2022-08-30 15:05:00|13889.4|13888.4|13887.6|13886.6|13891|13890|13881.6|13880.6|778
1661872200000|2022-08-30 15:10:00|13887.2|13886.2|13892.4|13891.4|13896.2|13895.2|13886.5|13885.7|694
1661872500000|2022-08-30 15:15:00|13892.2|13891.5|13876.6|13875.9|13892.7|13891.7|13875.3|13874.5|736
1661872800000|2022-08-30 15:20:00|13876.5|13875.8|13875.1|13874.1|13879|13878|13871.2|13870.2|715
1661873100000|2022-08-30 15:25:00|13875|13874|13873.1|13872.1|13877.5|13876.5|13870.7|13869.7|564
1661873400000|2022-08-30 15:30:00|13873.6|13872.6|13864.1|13863.1|13877.4|13876.4|13861.8|13861|710
1661873700000|2022-08-30 15:35:00|13864.2|13863.2|13872.8|13871.8|13873.9|13872.9|13862.7|13861.7|647
1661874000000|2022-08-30 15:40:00|13872.9|13871.9|13869.6|13868.6|13874.7|13873.7|13867|13866|599
1661874300000|2022-08-30 15:45:00|13869.7|13868.7|13876.3|13875.3|13879.7|13878.7|13868.9|13867.9|598
1661874600000|2022-08-30 15:50:00|13876.4|13875.4|13870.2|13869.2|13876.4|13875.4|13866.7|13865.7|596
1661874900000|2022-08-30 15:55:00|13870.3|13869.3|13873.6|13872.6|13873.6|13872.6|13865.1|13864.4|723
1661875200000|2022-08-30 16:00:00|13873.7|13872.7|13871.8|13870.8|13874|13873|13866.7|13865.5|933
1661875500000|2022-08-30 16:05:00|13871.9|13870.9|13873.5|13872.5|13874|13873.2|13868.2|13867.4|891
1661875800000|2022-08-30 16:10:00|13873.6|13872.6|13875.2|13874.2|13877.7|13877|13872.3|13871.3|836
1661876100000|2022-08-30 16:15:00|13875|13874|13876.1|13875.4|13877.8|13877.1|13874.5|13873.7|582
1661876400000|2022-08-30 16:20:00|13876.2|13875.5|13874.6|13873.6|13876.9|13876.2|13871.7|13870.7|640
1661876700000|2022-08-30 16:25:00|13874.5|13873.5|13872.9|13871.9|13875.7|13874.9|13872.5|13871.7|458
1661877000000|2022-08-30 16:30:00|13872.8|13871.8|13873.6|13872.9|13874.3|13873.6|13870.8|13869.8|510
1661877300000|2022-08-30 16:35:00|13873.4|13872.4|13873.2|13872.5|13873.8|13873.1|13870.3|13869.3|519
1661877600000|2022-08-30 16:40:00|13873|13872.3|13873.6|13872.6|13873.6|13872.8|13868.5|13867.6|582
1661877900000|2022-08-30 16:45:00|13873.5|13872.5|13870|13869|13876.3|13875.3|13869.6|13868.9|671
1661878200000|2022-08-30 16:50:00|13869.6|13868.9|13868.1|13867.1|13870|13869.2|13866|13865|528
1661878500000|2022-08-30 16:55:00|13868|13867|13869.8|13868.8|13869.8|13868.9|13866.6|13865.9|413
1661878800000|2022-08-30 17:00:00|13869.7|13868.7|13870.5|13869.8|13871.6|13870.9|13867.6|13866.7|385
1661879100000|2022-08-30 17:05:00|13870.4|13869.7|13872.3|13871.3|13872.4|13871.7|13869.4|13868.4|494
1661879400000|2022-08-30 17:10:00|13872.4|13871.4|13873.4|13872.4|13873.9|13873.1|13870.8|13870.1|371
1661879700000|2022-08-30 17:15:00|13873.3|13872.3|13875.5|13874.5|13877.1|13876.2|13872.3|13871.6|462
1661880000000|2022-08-30 17:20:00|13875.4|13874.4|13874.9|13874.2|13876.4|13875.5|13873.6|13872.8|474
1661880300000|2022-08-30 17:25:00|13874.8|13874.1|13877|13876.3|13877.3|13876.5|13874.7|13873.9|471
1661880600000|2022-08-30 17:30:00|13877.1|13876.4|13876.5|13875.5|13877.3|13876.5|13874.3|13873.3|510
1661880900000|2022-08-30 17:35:00|13876.4|13875.4|13876.3|13875.3|13877.6|13876.7|13874.4|13873.5|471
1661881200000|2022-08-30 17:40:00|13876.2|13875.2|13873|13872|13876.4|13875.7|13870.2|13869.2|610
1661881500000|2022-08-30 17:45:00|13873.1|13872.1|13874.1|13873.4|13876.3|13875.5|13872.2|13871.4|587
1661881800000|2022-08-30 17:50:00|13874.3|13873.6|13871.5|13870.5|13876.2|13875.4|13871.3|13870.3|506
1661882100000|2022-08-30 17:55:00|13871.4|13870.4|13875.1|13874.4|13875.5|13874.7|13870.7|13869.7|503
1661882400000|2022-08-30 18:00:00|13875.3|13874.3|13871.7|13871|13875.4|13874.6|13871.7|13870.9|484
1661882700000|2022-08-30 18:05:00|13871.8|13871.1|13870.8|13869.8|13872.7|13871.8|13869.7|13869|472
1661883000000|2022-08-30 18:10:00|13870.7|13869.7|13868.4|13867.7|13872.7|13871.8|13868.3|13867.5|605
1661883300000|2022-08-30 18:15:00|13868.5|13867.8|13869.9|13869.2|13870|13869.2|13866.9|13866.1|505
1661883600000|2022-08-30 18:20:00|13869.8|13869.1|13867.4|13866.7|13870.1|13869.3|13867.4|13866.7|560
1661883900000|2022-08-30 18:25:00|13867.5|13866.8|13863.1|13862.4|13867.8|13866.9|13863.1|13862.4|578
1661884200000|2022-08-30 18:30:00|13863|13862.3|13864.9|13863.9|13865.3|13864.6|13861.5|13860.6|486
1661884500000|2022-08-30 18:35:00|13865|13864|13866.9|13865.9|13867.1|13866.2|13863.8|13863.1|408
1661884800000|2022-08-30 18:40:00|13867|13866|13867.9|13867.2|13868.1|13867.3|13865.8|13864.8|361
1661885100000|2022-08-30 18:45:00|13867.8|13867.1|13865.6|13864.9|13868.6|13867.7|13864.2|13863.5|432
1661885400000|2022-08-30 18:50:00|13865.3|13864.6|13865.5|13864.5|13867.1|13866.4|13865.2|13864.4|528
1661885700000|2022-08-30 18:55:00|13865.6|13864.6|13866.1|13865.4|13868.9|13868|13864.7|13863.7|644
1661886000000|2022-08-30 19:00:00|13866|13865.3|13864.9|13863.9|13868.7|13867.9|13864.5|13863.7|530
1661886300000|2022-08-30 19:05:00|13865|13864.3|13867.4|13866.4|13868.3|13867.6|13864.5|13863.6|471
1661886600000|2022-08-30 19:10:00|13867.5|13866.5|13867.1|13866.4|13867.9|13866.9|13865.7|13864.9|384
1661886900000|2022-08-30 19:15:00|13867|13866.3|13869.4|13868.7|13869.8|13868.9|13866.6|13865.8|301
1661887200000|2022-08-30 19:20:00|13869.3|13868.6|13873.4|13872.4|13873.7|13872.6|13867.6|13866.3|499
1661887500000|2022-08-30 19:25:00|13873.3|13872.3|13874.2|13873.2|13875|13874|13872.6|13871.6|519
1661887800000|2022-08-30 19:30:00|13874.3|13873.3|13876.9|13875.9|13877|13876.3|13873.9|13872.9|607
1661888100000|2022-08-30 19:35:00|13876.8|13875.8|13880.1|13879.1|13880.4|13879.6|13876.5|13875.5|515
1661888400000|2022-08-30 19:40:00|13880|13879|13875.5|13874.5|13880.1|13879.2|13875.5|13874.3|535
1661888700000|2022-08-30 19:45:00|13875.6|13874.6|13874.7|13873.7|13875.8|13874.8|13873.1|13871.7|379
1661889000000|2022-08-30 19:50:00|13874.3|13873.3|13871.4|13870.4|13874.5|13873.4|13871.2|13869.6|609
1661889300000|2022-08-30 19:55:00|13871.3|13870.3|13873.6|13872.6|13874|13872.6|13868.1|13866.8|633
1661889600000|2022-08-30 20:00:00|13873.5|13872.5|13876.6|13875.6|13877.7|13876.8|13873.3|13872.3|448
1661889900000|2022-08-30 20:05:00|13876.5|13875.5|13875.3|13874.3|13877.4|13876.2|13875.1|13873.5|244
1661890200000|2022-08-30 20:10:00|13875.5|13873.9|13873.5|13872|13875.5|13874.5|13872.8|13871.8|215
1661890500000|2022-08-30 20:15:00|13873.2|13872.2|13877.1|13876.1|13877.2|13876.3|13873.2|13872|244
1661890800000|2022-08-30 20:20:00|13877.2|13876.2|13881|13880|13881.7|13880.7|13877.1|13876.1|235
1661891100000|2022-08-30 20:25:00|13881.1|13880.1|13880.8|13879.8|13881.5|13880.4|13880.3|13879.2|217
1661891400000|2022-08-30 20:30:00|13880.6|13879.6|13882.4|13880.8|13882.5|13881.2|13880|13878.9|187
1661891700000|2022-08-30 20:35:00|13882.3|13880.6|13880.4|13878.7|13882.8|13881.1|13879.5|13878.5|220
1661892000000|2022-08-30 20:40:00|13880|13879|13881|13880|13881.3|13880.1|13879.7|13878.6|196
1661892300000|2022-08-30 20:45:00|13880.6|13879.6|13880|13878.2|13881.8|13880.4|13879.4|13877.9|358
1661892600000|2022-08-30 20:50:00|13879.9|13878.3|13881.5|13879.9|13882.5|13880.7|13879.8|13878.2|744
1661892900000|2022-08-30 20:55:00|13881.4|13879.7|13880.6|13877.2|13882.7|13879.9|13879.8|13877.1|391
1661893200000|2022-08-30 21:00:00|13880.7|13877.1|13877.6|13871.6|13883.1|13877.1|13876.7|13870.7|40
1661893500000|2022-08-30 21:05:00|13878|13872|13882.1|13876.5|13883.7|13877.7|13877.6|13871.6|622
1661893800000|2022-08-30 21:10:00|13882.6|13876.6|13882.2|13876.2|13883|13877|13880.8|13875.7|1276
1661894100000|2022-08-30 21:15:00|13882.5|13876.3|13881.6|13876.1|13882.7|13876.7|13881|13875.7|796
1661894400000|2022-08-30 21:20:00|13881.7|13876|13880.5|13876.5|13882.1|13877|13880.2|13875.5|1163
1661894700000|2022-08-30 21:25:00|13880.6|13876.6|13880.4|13876.5|13881.2|13876.8|13880|13875.5|1142
1661895000000|2022-08-30 21:30:00|13880.3|13876.4|13880.2|13876.4|13880.6|13877|13879.8|13876|807
1661895300000|2022-08-30 21:35:00|13880.3|13876.3|13880.4|13876.9|13880.5|13877|13879.7|13875.4|760
1661895600000|2022-08-30 21:40:00|13880.1|13876.5|13880.7|13877.1|13881.2|13877.5|13879.9|13876.2|340
1661895900000|2022-08-30 21:45:00|13880.6|13876.9|13881.5|13875.5|13881.8|13877.2|13875.9|13869.9|760
1661896200000|2022-08-30 21:50:00|13881.4|13875.4|13879|13875.2|13881.6|13876.7|13878.2|13874|754
1661896500000|2022-08-30 21:55:00|13879.2|13875.1|13879.5|13874|13881|13875.6|13878.5|13873.8|271
1661896800000|2022-08-30 22:00:00|13878.7|13874.6|13877.7|13876.1|13880.5|13877.3|13877.3|13874.1|1022
1661897100000|2022-08-30 22:05:00|13877.6|13876|13877.7|13875.5|13878.1|13876.3|13877.1|13875|643
1661897400000|2022-08-30 22:10:00|13877.6|13875.8|13879.7|13877.3|13880.2|13878.8|13876.3|13874.5|789
1661897700000|2022-08-30 22:15:00|13879.8|13877.7|13879.1|13878.1|13880.4|13879.1|13876.4|13874.2|949
1661898000000|2022-08-30 22:20:00|13879.2|13878.2|13880.4|13878.4|13881.2|13879.3|13879|13876.9|664
1661898300000|2022-08-30 22:25:00|13880.5|13878.3|13880.3|13878|13881|13879|13878.7|13876.8|802
1661898600000|2022-08-30 22:30:00|13880.2|13877.9|13878.4|13876.1|13880.9|13878.8|13877.5|13875.4|751
1661898900000|2022-08-30 22:35:00|13878.3|13876|13877.3|13876.3|13878.9|13876.6|13876.4|13874.6|425
1661899200000|2022-08-30 22:40:00|13877.8|13875.8|13877|13874.7|13878.8|13877.2|13876.4|13874.4|485
1661899500000|2022-08-30 22:45:00|13876.9|13874.8|13878.6|13876.8|13880.7|13878.6|13876.6|13874.5|675
1661899800000|2022-08-30 22:50:00|13878.7|13876.9|13878.9|13876.9|13879.5|13877.3|13877.5|13875.8|532
1661900100000|2022-08-30 22:55:00|13878.4|13877|13879.6|13878.6|13880.6|13878.9|13877.7|13876|507
1661900400000|2022-08-30 23:00:00|13879.9|13878.4|13883.3|13882.3|13885.2|13883.7|13879.6|13878.2|1213
1661900700000|2022-08-30 23:05:00|13883.2|13882.2|13883.2|13882.2|13885.7|13884.3|13882.1|13881|799
1661901000000|2022-08-30 23:10:00|13883.3|13882.3|13883|13882|13883.4|13882.4|13880.3|13879.2|649
1661901300000|2022-08-30 23:15:00|13883.1|13882.1|13881.8|13880.8|13883.2|13882.2|13880.3|13879|718
1661901600000|2022-08-30 23:20:00|13881.7|13880.7|13881.3|13880.3|13882.2|13880.8|13880.1|13878.9|355
1661901900000|2022-08-30 23:25:00|13881.2|13880.2|13878.7|13877.7|13882|13880.5|13878.5|13877.3|573
1661902200000|2022-08-30 23:30:00|13878.6|13877.6|13878.5|13876.7|13879.9|13878.2|13877.7|13876.5|442
1661902500000|2022-08-30 23:35:00|13878.6|13876.8|13878.7|13877.2|13879.1|13877.8|13877.7|13876.7|298
1661902800000|2022-08-30 23:40:00|13878.8|13877.1|13875.3|13874.3|13879.2|13877.7|13875.1|13873.7|472
1661903100000|2022-08-30 23:45:00|13875.1|13874.1|13874.6|13873.6|13875.6|13874.5|13873.9|13872.6|546
1661903400000|2022-08-30 23:50:00|13874.5|13873.5|13871.6|13870.6|13876.2|13874.9|13870.2|13869.3|492
1661903700000|2022-08-30 23:55:00|13871.7|13870.7|13876.8|13875.8|13878|13877|13871.4|13870.4|569
1661904000000|2022-08-31 00:00:00|13876.9|13875.9|13870.7|13869.2|13880.3|13879.3|13866.9|13866.2|907
1661904300000|2022-08-31 00:05:00|13870.5|13869.5|13869.1|13868.1|13870.5|13869.5|13863.1|13862.1|717
1661904600000|2022-08-31 00:10:00|13868.8|13867.8|13864.5|13863.5|13870.3|13869.2|13862.4|13861.4|664
1661904900000|2022-08-31 00:15:00|13864.4|13863.4|13859.4|13858.4|13869.6|13868.7|13859.1|13858.3|649
1661905200000|2022-08-31 00:20:00|13859.2|13858.5|13859.8|13858.8|13860.6|13859.7|13856|13855|573
1661905500000|2022-08-31 00:25:00|13859.7|13858.7|13857.9|13856.9|13863.1|13862.3|13856.7|13855.7|473
1661905800000|2022-08-31 00:30:00|13858|13857|13848.1|13847.1|13860|13859|13844.8|13843.8|676
1661906100000|2022-08-31 00:35:00|13848|13847|13852.3|13851.6|13854|13853|13846.8|13845.6|684
1661906400000|2022-08-31 00:40:00|13852.5|13851.5|13850.4|13849.4|13853.8|13852.9|13847.8|13846.8|608
1661906700000|2022-08-31 00:45:00|13850.5|13849.5|13852.1|13851.1|13853|13852|13846.9|13845.9|800
1661907000000|2022-08-31 00:50:00|13852.2|13851.2|13859|13857.4|13862.2|13860.9|13851.2|13850.2|1066
1661907300000|2022-08-31 00:55:00|13859.7|13857.8|13863.6|13862.6|13865.2|13864.2|13854.6|13853.6|850
1661907600000|2022-08-31 01:00:00|13863.5|13862.5|13857.5|13856.5|13865.9|13864.8|13856.9|13855.9|884
1661907900000|2022-08-31 01:05:00|13857.3|13856.3|13852.8|13851.8|13859.2|13858.2|13848.9|13847.7|669
1661908200000|2022-08-31 01:10:00|13852.9|13851.9|13854.1|13853.1|13857.8|13856.8|13852.9|13851.9|690
1661908500000|2022-08-31 01:15:00|13854.2|13853.2|13854.4|13853.4|13859.2|13858.2|13850|13849|684
1661908800000|2022-08-31 01:20:00|13854.5|13853.5|13855.3|13854.3|13859.2|13858.4|13854.5|13853.5|550
1661909100000|2022-08-31 01:25:00|13855.2|13854.2|13852.4|13851.4|13856.9|13856|13849.4|13848.1|886
1661909400000|2022-08-31 01:30:00|13852.3|13851.3|13854.6|13853.6|13856.8|13856|13852.1|13851.1|796
1661909700000|2022-08-31 01:35:00|13854.4|13853.7|13855.1|13854.1|13857.2|13856|13851.8|13850.7|669
1661910000000|2022-08-31 01:40:00|13855.2|13854.2|13860.8|13859.8|13861.1|13860.1|13852.2|13851.2|701
1661910300000|2022-08-31 01:45:00|13860.9|13859.9|13861.9|13860.9|13864.9|13863.9|13859.9|13858.9|556
1661910600000|2022-08-31 01:50:00|13862|13861|13859.9|13858.9|13863|13862|13855.8|13854.8|672
1661910900000|2022-08-31 01:55:00|13860|13859|13856.1|13855.1|13860.4|13859.4|13855.6|13854.6|463
1661911200000|2022-08-31 02:00:00|13856.3|13855.3|13858.1|13857.1|13860.1|13859.1|13855.7|13854.7|417
1661911500000|2022-08-31 02:05:00|13858|13857|13858|13857|13860.4|13859.7|13855.7|13854.9|498
1661911800000|2022-08-31 02:10:00|13858.1|13857.1|13856.7|13855.7|13860.1|13859.1|13856|13854.8|537
1661912100000|2022-08-31 02:15:00|13856.6|13855.6|13853.6|13852.6|13860.3|13859|13853.2|13852.2|566
1661912400000|2022-08-31 02:20:00|13853.5|13852.8|13852.1|13851.1|13853.7|13852.9|13848|13847.1|544
1661912700000|2022-08-31 02:25:00|13852.2|13851.2|13855.1|13854.1|13855.8|13854.7|13850.9|13850.1|414
1661913000000|2022-08-31 02:30:00|13855.2|13854.2|13853.2|13852.2|13855.3|13854.3|13851.3|13850.3|410
1661913300000|2022-08-31 02:35:00|13853.1|13852.1|13849.4|13848.4|13854.7|13854|13849.3|13848.3|458
1661913600000|2022-08-31 02:40:00|13849.3|13848.3|13848.3|13847.3|13849.7|13848.7|13842.6|13841.6|660
1661913900000|2022-08-31 02:45:00|13848.6|13847.9|13849.8|13848.8|13851.4|13850.4|13845.9|13845.2|619
1661914200000|2022-08-31 02:50:00|13849.7|13848.7|13849.1|13848.4|13850.9|13849.9|13847.6|13846.6|442
1661914500000|2022-08-31 02:55:00|13849.2|13848.5|13852.7|13851.7|13854.4|13853.5|13848.2|13847.2|477
1661914800000|2022-08-31 03:00:00|13852.8|13851.8|13851.2|13850.2|13853.1|13852.1|13847.4|13846.4|473
1661915100000|2022-08-31 03:05:00|13850.7|13849.7|13853.9|13852.9|13854.8|13854|13850.7|13849.7|362
1661915400000|2022-08-31 03:10:00|13853.8|13852.8|13855.1|13854.1|13856.1|13855.2|13853.6|13852.6|513
1661915700000|2022-08-31 03:15:00|13855.2|13854.2|13856.4|13855.4|13857.2|13856.3|13854.1|13853.1|350
1661916000000|2022-08-31 03:20:00|13856.5|13855.5|13856.3|13855.6|13857|13856.1|13854.8|13854|359
1661916300000|2022-08-31 03:25:00|13856.2|13855.5|13857.2|13856.2|13859.1|13858.2|13855.6|13854.7|413
1661916600000|2022-08-31 03:30:00|13857.4|13856.4|13857.9|13856.9|13859|13858.1|13856.7|13855.7|445
1661916900000|2022-08-31 03:35:00|13857.8|13856.8|13859.2|13858.2|13860.9|13859.9|13857.2|13856.2|348
1661917200000|2022-08-31 03:40:00|13859.1|13858.1|13860|13859|13860.9|13859.9|13858.7|13857.8|400
1661917500000|2022-08-31 03:45:00|13859.9|13858.9|13856.8|13856.1|13860.9|13860.2|13856.8|13856|436
1661917800000|2022-08-31 03:50:00|13856.9|13855.9|13858.8|13857.8|13859|13858|13855.1|13854.1|461
1661918100000|2022-08-31 03:55:00|13858.9|13857.9|13860.1|13859.4|13863.1|13862.1|13858.8|13857.8|505
1661918400000|2022-08-31 04:00:00|13860|13859.3|13859.8|13859.1|13863|13861.9|13858.8|13857.8|432
1661918700000|2022-08-31 04:05:00|13859.6|13858.8|13856.5|13855.5|13860.2|13859.3|13854.2|13853.4|527
1661919000000|2022-08-31 04:10:00|13856.2|13855.2|13857.5|13856.5|13858.3|13857.3|13856|13855|304
1661919300000|2022-08-31 04:15:00|13857.4|13856.4|13855.9|13854.9|13858|13857|13855.4|13854.4|282
1661919600000|2022-08-31 04:20:00|13855.2|13854.2|13853.6|13852.9|13855.2|13854.3|13852.5|13851.5|340
1661919900000|2022-08-31 04:25:00|13853.7|13853|13851.3|13850.3|13854.3|13853.6|13850.8|13850|356
1661920200000|2022-08-31 04:30:00|13851.7|13850.7|13843.7|13843|13853.5|13852.3|13842.3|13841.6|489
1661920500000|2022-08-31 04:35:00|13844.1|13843.1|13847.8|13846.8|13848.6|13847.7|13833.8|13832.4|869
1661920800000|2022-08-31 04:40:00|13847.6|13847.1|13845|13844.3|13849.5|13848.5|13844.8|13843.9|458
1661921100000|2022-08-31 04:45:00|13845.2|13844.5|13846.8|13845.8|13849.4|13848.5|13845|13844.3|404
1661921400000|2022-08-31 04:50:00|13846.7|13845.7|13846|13845|13848.8|13847.8|13844.2|13843.2|465
1661921700000|2022-08-31 04:55:00|13846.2|13845.2|13847.5|13846.5|13848.6|13847.5|13844.8|13843.8|332
1661922000000|2022-08-31 05:00:00|13847.6|13846.6|13843.7|13842.7|13849.6|13848.3|13842.4|13841.2|585
1661922300000|2022-08-31 05:05:00|13843.6|13842.6|13842|13841|13844.1|13843.1|13841.4|13840.3|434
1661922600000|2022-08-31 05:10:00|13842.1|13841.1|13845|13844|13845|13844|13841.4|13840.4|387
1661922900000|2022-08-31 05:15:00|13844.9|13843.9|13846.9|13845.9|13847.1|13846.1|13843.2|13842.2|502
1661923200000|2022-08-31 05:20:00|13846.8|13845.8|13848.5|13847.8|13849.4|13848.5|13845.6|13844.6|521
1661923500000|2022-08-31 05:25:00|13848.6|13847.9|13844.5|13843.5|13848.7|13847.9|13843.7|13842.8|442
1661923800000|2022-08-31 05:30:00|13844.4|13843.4|13843.6|13842.6|13847.2|13846.2|13842.3|13841.3|634
1661924100000|2022-08-31 05:35:00|13843.3|13842.3|13848.1|13847.4|13848.2|13847.4|13842.6|13841.6|505
1661924400000|2022-08-31 05:40:00|13848|13847.3|13845.2|13844.2|13848.5|13847.6|13843.3|13842.3|459
1661924700000|2022-08-31 05:45:00|13845.3|13844.3|13844.6|13843.6|13846.4|13845.6|13842.5|13841.5|460
1661925000000|2022-08-31 05:50:00|13844.4|13843.7|13841.4|13840.4|13846|13845|13840.5|13839.7|613
1661925300000|2022-08-31 05:55:00|13841.5|13840.5|13842.5|13841.5|13845.6|13844.6|13837.6|13836.9|694
1661925600000|2022-08-31 06:00:00|13843.2|13842.2|13845.9|13845.2|13848|13847.2|13840|13838.8|785
1661925900000|2022-08-31 06:05:00|13846|13845.3|13845.3|13844.6|13847.9|13847|13843.7|13842.7|721
1661926200000|2022-08-31 06:10:00|13845.5|13844.5|13849.8|13848.8|13850.3|13849.5|13844.1|13843.1|551
1661926500000|2022-08-31 06:15:00|13849.7|13848.7|13850.7|13849.7|13853.1|13852.2|13846.7|13845.7|645
1661926800000|2022-08-31 06:20:00|13850.9|13849.9|13852.4|13851.7|13853.3|13852.3|13848.2|13847.2|712
1661927100000|2022-08-31 06:25:00|13852.3|13851.6|13848.7|13847.7|13853.2|13852.3|13848.4|13847.7|645
1661927400000|2022-08-31 06:30:00|13848.9|13848.2|13848.1|13847.1|13850.3|13849.5|13846.1|13845.3|696
1661927700000|2022-08-31 06:35:00|13848|13847|13845.7|13844.7|13849.1|13848.3|13844.7|13843.8|619
1661928000000|2022-08-31 06:40:00|13845.8|13844.8|13839.1|13838.1|13846.8|13845.8|13838.9|13838|632
1661928300000|2022-08-31 06:45:00|13839.4|13838.4|13834.7|13833.7|13842.5|13841.5|13833.3|13832.6|810
1661928600000|2022-08-31 06:50:00|13834.6|13833.6|13839.1|13838.4|13842.7|13841.9|13834.3|13833.5|837
1661928900000|2022-08-31 06:55:00|13839|13838.3|13832.2|13831.2|13839.4|13838.5|13829.3|13828.4|900
1661929200000|2022-08-31 07:00:00|13832.5|13831.5|13834|13833|13837.1|13836.3|13827.7|13826.7|981
1661929500000|2022-08-31 07:05:00|13834.1|13833.1|13840.8|13839.8|13841.8|13841.1|13834|13833|927
1661929800000|2022-08-31 07:10:00|13840.9|13839.9|13838.4|13837.7|13841.8|13840.8|13836.6|13835.9|992
1661930100000|2022-08-31 07:15:00|13838.3|13837.6|13844.1|13843.1|13846.7|13845.7|13837.8|13836.8|892
1661930400000|2022-08-31 07:20:00|13844.2|13843.2|13845.3|13844.3|13847|13846.1|13842.3|13841.5|861
1661930700000|2022-08-31 07:25:00|13845.5|13844.5|13851.6|13850.6|13852.4|13851.5|13844.9|13843.9|738
1661931000000|2022-08-31 07:30:00|13851.7|13850.7|13853.3|13852.6|13853.4|13852.7|13848.7|13847.7|714
1661931300000|2022-08-31 07:35:00|13853.2|13852.3|13853.4|13852.4|13855.8|13854.9|13851.9|13850.9|799
1661931600000|2022-08-31 07:40:00|13853.5|13852.5|13856.7|13856|13856.9|13856.2|13851.9|13851.1|788
1661931900000|2022-08-31 07:45:00|13856.9|13855.9|13858.8|13858.1|13861|13860.2|13855.7|13854.9|603
1661932200000|2022-08-31 07:50:00|13858.7|13858|13855.2|13854.5|13859.1|13858.3|13854.9|13853.9|679
1661932500000|2022-08-31 07:55:00|13855.3|13854.6|13860.7|13860|13860.9|13860.2|13855.2|13854.4|729
1661932800000|2022-08-31 08:00:00|13860.6|13859.9|13857.5|13856.8|13862.5|13861.5|13857.5|13856.6|1010
1661933100000|2022-08-31 08:05:00|13857.6|13856.9|13859.6|13858.9|13860.2|13859.5|13854.8|13854.1|922
1661933400000|2022-08-31 08:10:00|13859.4|13858.7|13859.2|13858.5|13859.8|13859.1|13853.8|13852.9|803
1661933700000|2022-08-31 08:15:00|13859.1|13858.4|13860.4|13859.4|13860.5|13859.5|13856.8|13855.9|820
1661934000000|2022-08-31 08:20:00|13860.3|13859.6|13873.3|13872.3|13874.6|13873.9|13860.3|13859.6|842
1661934300000|2022-08-31 08:25:00|13873.1|13872.4|13873|13872.3|13874.8|13874.1|13870.7|13869.7|851
1661934600000|2022-08-31 08:30:00|13872.9|13872.2|13875.2|13874.2|13878.6|13877.8|13872|13871.3|868
1661934900000|2022-08-31 08:35:00|13875.1|13874.1|13871.2|13870.2|13878.2|13877.3|13870.7|13870|794
1661935200000|2022-08-31 08:40:00|13871.1|13870.4|13873|13872.3|13875.8|13875|13870.6|13869.8|932
1661935500000|2022-08-31 08:45:00|13873.1|13872.1|13869.5|13868.5|13876.3|13875.3|13869.5|13868.5|930
1661935800000|2022-08-31 08:50:00|13869.4|13868.4|13867.9|13866.9|13870.9|13869.9|13866.7|13865.7|739
1661936100000|2022-08-31 08:55:00|13868|13867|13859.1|13858.1|13868|13867|13857.2|13856.2|898
1661936400000|2022-08-31 09:00:00|13859.2|13858.2|13864|13863|13866.9|13865.7|13859.2|13858.2|985
1661936700000|2022-08-31 09:05:00|13863.9|13862.9|13866.6|13865.6|13868.3|13867.3|13862.1|13861.1|849
1661937000000|2022-08-31 09:10:00|13866.7|13865.7|13866.3|13865.6|13870.3|13869.3|13865.3|13864.5|766
1661937300000|2022-08-31 09:15:00|13866.5|13865.5|13865.8|13864.8|13870.7|13869.7|13864.4|13863.4|705
1661937600000|2022-08-31 09:20:00|13865.5|13864.5|13871|13870.3|13872.5|13871.6|13864.7|13863.7|748
1661937900000|2022-08-31 09:25:00|13870.9|13870.2|13872.1|13871.1|13872.4|13871.5|13866.9|13866.2|769
1661938200000|2022-08-31 09:30:00|13872.2|13871.2|13875.8|13875.1|13876|13875.3|13871|13870.2|845
1661938500000|2022-08-31 09:35:00|13875.7|13875|13877.1|13876.1|13878.3|13877.3|13874.6|13873.6|670
1661938800000|2022-08-31 09:40:00|13877|13876|13875.1|13874.1|13879.4|13878.4|13872.9|13871.9|901
1661939100000|2022-08-31 09:45:00|13875.2|13874.2|13879|13878.3|13879.2|13878.3|13874.6|13873.6|784
1661939400000|2022-08-31 09:50:00|13878.9|13877.9|13880.1|13879.4|13880.4|13879.7|13878.2|13877.2|676
1661939700000|2022-08-31 09:55:00|13880.2|13879.5|13883.8|13882.8|13885|13884.3|13878.6|13877.9|699
1661940000000|2022-08-31 10:00:00|13883.9|13882.9|13883|13882.3|13888.9|13888|13882.5|13881.8|862
1661940300000|2022-08-31 10:05:00|13883.3|13882.6|13880.3|13879.6|13885.1|13884.4|13879.7|13878.8|889
1661940600000|2022-08-31 10:10:00|13880.4|13879.4|13878.4|13877.7|13882.5|13881.5|13878.1|13877.4|857
1661940900000|2022-08-31 10:15:00|13878.5|13877.5|13880.2|13879.2|13883.9|13882.9|13878.5|13877.5|718
1661941200000|2022-08-31 10:20:00|13880.3|13879.3|13879.5|13878.8|13881.1|13880.3|13876|13875.3|782
1661941500000|2022-08-31 10:25:00|13879.6|13878.9|13881|13880.3|13882.1|13881.2|13876.9|13876.1|683
1661941800000|2022-08-31 10:30:00|13881.1|13880.4|13884.9|13883.9|13890.1|13889.1|13881.1|13880.4|852
1661942100000|2022-08-31 10:35:00|13884.7|13884|13884.8|13883.8|13885.8|13884.9|13882.4|13881.6|642
1661942400000|2022-08-31 10:40:00|13884.5|13883.5|13883.6|13882.6|13885.2|13884.2|13882.4|13881.4|688
1661942700000|2022-08-31 10:45:00|13883.5|13882.5|13882.4|13881.7|13884.7|13884|13880.8|13879.9|610
1661943000000|2022-08-31 10:50:00|13882.3|13881.6|13876.6|13875.9|13882.6|13881.7|13876|13875.1|693
1661943300000|2022-08-31 10:55:00|13876.7|13876|13873.3|13872.6|13877.9|13877|13872.1|13871.3|565
1661943600000|2022-08-31 11:00:00|13873.4|13872.4|13869.5|13868.5|13873.5|13872.5|13868.7|13867.9|637
1661943900000|2022-08-31 11:05:00|13869.6|13868.6|13876.1|13875.4|13878.4|13877.4|13869|13868|749
1661944200000|2022-08-31 11:10:00|13876|13875|13874.4|13873.4|13877.6|13876.6|13873.4|13872.6|653
1661944500000|2022-08-31 11:15:00|13874.5|13873.5|13874.6|13873.9|13879.2|13878.3|13873.6|13872.9|744
1661944800000|2022-08-31 11:20:00|13874.5|13873.8|13871.5|13870.5|13876.2|13875.5|13870.1|13869.1|798
1661945100000|2022-08-31 11:25:00|13871.8|13870.8|13870.1|13869.1|13874.1|13873.1|13869.4|13868.5|613
1661945400000|2022-08-31 11:30:00|13869.8|13868.9|13869.7|13869|13871.9|13871.2|13865.4|13864.5|722
1661945700000|2022-08-31 11:35:00|13869.6|13868.9|13868.5|13867.8|13870.1|13869.4|13865.1|13864.2|575
1661946000000|2022-08-31 11:40:00|13868.6|13867.9|13874.4|13873.7|13874.6|13873.9|13866.8|13866.1|603
1661946300000|2022-08-31 11:45:00|13874.3|13873.6|13878.3|13877.3|13880.2|13879.5|13874|13873.3|712
1661946600000|2022-08-31 11:50:00|13878.4|13877.4|13878.2|13877.5|13879.6|13878.9|13876|13875.3|737
1661946900000|2022-08-31 11:55:00|13878.1|13877.4|13876|13875|13878.1|13877.4|13873.5|13872.8|626
1661947200000|2022-08-31 12:00:00|13875.9|13874.9|13875.6|13874.9|13877.1|13876.1|13873|13872.1|776
1661947500000|2022-08-31 12:05:00|13875.4|13874.4|13874.1|13873.4|13876|13875|13872.2|13871.2|589
1661947800000|2022-08-31 12:10:00|13874.2|13873.5|13874|13870.5|13875.1|13873.9|13871.4|13870|589
1661948100000|2022-08-31 12:15:00|13873.5|13869.6|13864.9|13863.9|13875.2|13871|13846.7|13844|1611
1661948400000|2022-08-31 12:20:00|13864.8|13863.8|13869.4|13868.4|13873.2|13872.2|13863.9|13862.9|1060
1661948700000|2022-08-31 12:25:00|13869.3|13868.3|13875.2|13874.2|13878.1|13877.1|13863.7|13862.8|965
1661949000000|2022-08-31 12:30:00|13875.3|13874.3|13864.8|13864.1|13875.6|13874.7|13864.2|13863.5|1140
1661949300000|2022-08-31 12:35:00|13864.9|13864.2|13873.7|13872.7|13874.8|13873.8|13863.6|13862.9|1041
1661949600000|2022-08-31 12:40:00|13874.2|13873.2|13869.2|13868.2|13876.3|13875.3|13868.8|13867.8|1115
1661949900000|2022-08-31 12:45:00|13869.3|13868.3|13868.9|13868.2|13872.3|13871.4|13866.5|13865.5|875
1661950200000|2022-08-31 12:50:00|13869.2|13868.5|13861.6|13860.6|13869.8|13869.1|13856.4|13855.7|994
1661950500000|2022-08-31 12:55:00|13861.4|13860.7|13859.9|13859.2|13864.3|13863.3|13859.6|13858.8|854
1661950800000|2022-08-31 13:00:00|13859.8|13859.1|13856.9|13855.9|13865.6|13864.9|13856|13855|921
1661951100000|2022-08-31 13:05:00|13856.8|13855.8|13856|13855|13858.2|13857.4|13849|13848.1|864
1661951400000|2022-08-31 13:10:00|13855.8|13855.1|13856|13855.3|13858.8|13857.8|13848.9|13847.9|1200
1661951700000|2022-08-31 13:15:00|13856.2|13855.5|13860.8|13860.1|13863.4|13862.7|13855.3|13854.6|992
1661952000000|2022-08-31 13:20:00|13860.9|13860.2|13873.1|13872.1|13873.2|13872.3|13860.8|13859.8|891
1661952300000|2022-08-31 13:25:00|13873.2|13872.5|13875.6|13874.6|13876.2|13875.3|13872.1|13871.2|711
1661952600000|2022-08-31 13:30:00|13875.7|13874.7|13880.7|13880|13883|13881.8|13872|13871.2|985
1661952900000|2022-08-31 13:35:00|13880.8|13880.1|13879.4|13878.4|13883.1|13882.4|13874.6|13873.9|954
1661953200000|2022-08-31 13:40:00|13879.3|13878.7|13877.7|13876.2|13881.7|13880.8|13876|13874.4|982
1661953500000|2022-08-31 13:45:00|13877.8|13876.1|13874.6|13873.9|13879.8|13878.8|13870.3|13869.5|1052
1661953800000|2022-08-31 13:50:00|13874.5|13873.8|13885|13884|13885.7|13885|13874.5|13873.8|998
1661954100000|2022-08-31 13:55:00|13885.1|13884.1|13879|13878.3|13885.5|13884.5|13877|13876|900
1661954400000|2022-08-31 14:00:00|13878.9|13878.2|13881|13880.3|13885.2|13884.5|13876.9|13876.2|1008
1661954700000|2022-08-31 14:05:00|13881.1|13880.4|13882.8|13881.8|13885.1|13884.1|13876.3|13875.6|1101
1661955000000|2022-08-31 14:10:00|13883.1|13882.1|13875.3|13874.3|13883.4|13882.4|13874|13873|924
1661955300000|2022-08-31 14:15:00|13875.2|13874.2|13874.9|13873.9|13881|13880|13871.1|13870.1|1022
1661955600000|2022-08-31 14:20:00|13874.8|13873.8|13878.4|13877.7|13880.7|13879.9|13873.1|13872.2|904
1661955900000|2022-08-31 14:25:00|13878.5|13877.8|13875.7|13874.7|13880.7|13880|13874.2|13873.4|931
1661956200000|2022-08-31 14:30:00|13876|13875|13865.6|13864.6|13880|13879|13863.3|13862.5|1122
1661956500000|2022-08-31 14:35:00|13865.7|13864.7|13862.3|13861.6|13869.4|13868.4|13861.9|13861|941
1661956800000|2022-08-31 14:40:00|13862.4|13861.7|13858.9|13857.9|13866.2|13865.5|13858.7|13857.8|1046
1661957100000|2022-08-31 14:45:00|13859|13858.3|13849.8|13848.8|13859.7|13859|13847|13846|1075
1661957400000|2022-08-31 14:50:00|13849.9|13848.9|13854.4|13853.4|13867.4|13866.3|13845.4|13844.6|1504
1661957700000|2022-08-31 14:55:00|13854.3|13853.3|13862.6|13861.9|13864.6|13863.9|13850.5|13849.5|1529
1661958000000|2022-08-31 15:00:00|13862.5|13861.8|13862|13861|13871.3|13870.3|13853.9|13852.9|1505
1661958300000|2022-08-31 15:05:00|13861.9|13860.9|13864.1|13863.1|13866.6|13865.9|13860.7|13859.9|1069
1661958600000|2022-08-31 15:10:00|13863.4|13862.7|13872.5|13871.5|13873.3|13872.3|13863.1|13862.2|1067
1661958900000|2022-08-31 15:15:00|13872.4|13871.4|13864.4|13863.7|13874.4|13873.7|13864.4|13863.7|868
1661959200000|2022-08-31 15:20:00|13864.3|13863.6|13861.8|13860.8|13865|13864.1|13856|13855.1|1127
1661959500000|2022-08-31 15:25:00|13861.7|13860.7|13862.9|13861.9|13864|13863|13856.7|13856|975
1661959800000|2022-08-31 15:30:00|13863|13862|13866.1|13865.4|13866.8|13865.8|13861.6|13860.6|900
1661960100000|2022-08-31 15:35:00|13866.3|13865.6|13866.4|13865.4|13870|13869.3|13865.2|13864.5|934
1661960400000|2022-08-31 15:40:00|13866.5|13865.5|13860.6|13859.6|13868.5|13867.5|13858.7|13858|782
1661960700000|2022-08-31 15:45:00|13860.5|13859.5|13863.8|13862.8|13864.3|13863.3|13858.3|13857.5|761
1661961000000|2022-08-31 15:50:00|13864.1|13863.1|13864.7|13863.7|13864.8|13863.8|13860.5|13859.6|696
1661961300000|2022-08-31 15:55:00|13864.8|13863.8|13871.6|13870.6|13871.8|13871|13863.6|13862.8|647
1661961600000|2022-08-31 16:00:00|13871.8|13870.8|13871.6|13870.6|13874.7|13873.7|13870.4|13869.5|747
1661961900000|2022-08-31 16:05:00|13871.5|13870.5|13871.9|13870.9|13872.5|13871.7|13868.5|13867.6|598
1661962200000|2022-08-31 16:10:00|13871.8|13870.8|13869.5|13868.8|13872|13871.2|13867.9|13867.2|665
1661962500000|2022-08-31 16:15:00|13869.4|13868.7|13870.2|13869.5|13871.3|13870.6|13868.5|13867.8|541
1661962800000|2022-08-31 16:20:00|13870.3|13869.6|13874.9|13874.2|13875.8|13875|13870.2|13869.5|665
1661963100000|2022-08-31 16:25:00|13874.7|13874|13873.3|13872.3|13876|13875.1|13872.1|13871.3|599
1661963400000|2022-08-31 16:30:00|13873.4|13872.4|13869.4|13868.7|13873.5|13872.6|13868.5|13867.7|599
1661963700000|2022-08-31 16:35:00|13869.5|13868.8|13871.3|13870.6|13872|13871.2|13868.1|13867.2|410
1661964000000|2022-08-31 16:40:00|13871|13870.3|13874.1|13873.4|13875.1|13874.4|13870.9|13870.2|360
1661964300000|2022-08-31 16:45:00|13874|13873.3|13873.5|13872.8|13875.4|13874.6|13873|13872.3|307
1661964600000|2022-08-31 16:50:00|13873.7|13872.7|13874.5|13873.8|13875.1|13874.3|13873.2|13872.3|415
1661964900000|2022-08-31 16:55:00|13874.4|13873.7|13871.6|13870.9|13875.1|13874.3|13870.7|13870|487
1661965200000|2022-08-31 17:00:00|13871.7|13871|13872.9|13872.2|13875.3|13874.3|13871.5|13870.8|514
1661965500000|2022-08-31 17:05:00|13872.6|13871.9|13873.8|13873.1|13874.7|13873.8|13872|13871.1|390
1661965800000|2022-08-31 17:10:00|13873.9|13873.2|13873.6|13872.6|13875.1|13874.2|13873.4|13872.6|422
1661966100000|2022-08-31 17:15:00|13873.5|13872.8|13873.2|13872.2|13875.1|13874.3|13872.5|13871.5|473
1661966400000|2022-08-31 17:20:00|13873.3|13872.3|13873.2|13872.5|13874.5|13873.7|13872.4|13871.5|387
1661966700000|2022-08-31 17:25:00|13873.1|13872.4|13873.3|13872.3|13874.6|13873.9|13873|13872.3|312
1661967000000|2022-08-31 17:30:00|13873.2|13872.5|13878.3|13877.3|13878.3|13877.5|13873.2|13872.5|446
1661967300000|2022-08-31 17:35:00|13878.6|13877.9|13879.8|13879.1|13880.8|13880.1|13878.6|13877.7|502
1661967600000|2022-08-31 17:40:00|13879.9|13879.2|13878.7|13878|13880.7|13880|13877.8|13877|461
1661967900000|2022-08-31 17:45:00|13878.8|13878.1|13878.1|13877.4|13879|13878.3|13876.7|13876|296
1661968200000|2022-08-31 17:50:00|13878.3|13877.3|13879.1|13878.1|13879.5|13878.8|13877.8|13877|317
1661968500000|2022-08-31 17:55:00|13879.2|13878.2|13876.9|13876.2|13879.3|13878.5|13875.8|13875.1|598
1661968800000|2022-08-31 18:00:00|13876.8|13876.1|13876.3|13875.3|13877.1|13876.3|13873.4|13872.7|544
1661969100000|2022-08-31 18:05:00|13876.8|13875.8|13872.3|13871.3|13878.2|13877.2|13872.2|13871.3|623
1661969400000|2022-08-31 18:10:00|13872.4|13871.4|13873|13872.3|13874.5|13873.7|13871.9|13870.9|440
1661969700000|2022-08-31 18:15:00|13873.1|13872.4|13871.4|13870.7|13873.2|13872.5|13870.1|13869.2|338
1661970000000|2022-08-31 18:20:00|13871.7|13870.6|13873.2|13872.5|13873.3|13872.6|13871.1|13870.2|277
1661970300000|2022-08-31 18:25:00|13873.5|13872.8|13870.2|13869.5|13874.3|13873.4|13869.5|13868.5|322
1661970600000|2022-08-31 18:30:00|13870.3|13869.3|13870.4|13869.4|13872.5|13871.7|13870.1|13869.3|371
1661970900000|2022-08-31 18:35:00|13870.5|13869.5|13873.4|13872.7|13873.7|13872.9|13869.6|13868.8|532
1661971200000|2022-08-31 18:40:00|13873.5|13872.8|13867.7|13867|13874.2|13873.4|13867.6|13866.9|425
1661971500000|2022-08-31 18:45:00|13868.1|13867.4|13865.8|13864.8|13868.7|13867.7|13863.7|13862.8|344
1661971800000|2022-08-31 18:50:00|13866.1|13865.1|13867.7|13866.7|13869.7|13868.7|13866.1|13865.1|427
1661972100000|2022-08-31 18:55:00|13867.8|13866.8|13873.5|13872.5|13873.8|13872.8|13866.7|13865.7|544
1661972400000|2022-08-31 19:00:00|13873.1|13872.1|13870.7|13869.7|13876|13874.9|13870.6|13869.6|581
1661972700000|2022-08-31 19:05:00|13870.9|13869.9|13877.4|13876.4|13877.5|13876.5|13870.8|13869.8|451
1661973000000|2022-08-31 19:10:00|13877.3|13876.3|13881.8|13880.8|13883.2|13882.3|13877.3|13876.2|615
1661973300000|2022-08-31 19:15:00|13881.7|13880.7|13880.4|13879.7|13881.8|13880.8|13878.6|13877.8|510
1661973600000|2022-08-31 19:20:00|13880.5|13879.8|13879|13878.3|13880.6|13879.8|13878.3|13877.4|418
1661973900000|2022-08-31 19:25:00|13878.8|13878.1|13877.2|13876.5|13880.4|13879.5|13875.2|13874.2|461
1661974200000|2022-08-31 19:30:00|13877.3|13876.6|13881.2|13880.5|13881.4|13880.5|13877.1|13876.3|335
1661974500000|2022-08-31 19:35:00|13881.1|13880.4|13885|13884|13885.4|13884.6|13881.1|13880.4|376
1661974800000|2022-08-31 19:40:00|13884.9|13883.9|13881.9|13880.9|13886.9|13886|13881|13880.2|633
1661975100000|2022-08-31 19:45:00|13881.8|13881.1|13891.8|13890.8|13893.2|13892.5|13881.2|13880.2|715
1661975400000|2022-08-31 19:50:00|13892|13891.1|13894.8|13893.8|13895.1|13894.4|13887.6|13886.7|802
1661975700000|2022-08-31 19:55:00|13894.5|13893.5|13892.2|13891.2|13896|13895|13891.9|13891.1|782
1661976000000|2022-08-31 20:00:00|13892.1|13891.4|13896.6|13895.6|13896.6|13895.7|13890.4|13889.7|545
1661976300000|2022-08-31 20:05:00|13896.7|13895.7|13897.3|13896.6|13897.6|13896.7|13894.6|13893.7|543
1661976600000|2022-08-31 20:10:00|13897.4|13896.7|13898.1|13897.4|13898.3|13897.6|13895.8|13895|323
1661976900000|2022-08-31 20:15:00|13898|13897.3|13899|13898|13899.6|13898.3|13897.2|13896.2|361
1661977200000|2022-08-31 20:20:00|13898.9|13897.9|13897.7|13896.7|13899|13898|13896.5|13895.5|228
1661977500000|2022-08-31 20:25:00|13898.1|13897.1|13898.3|13897.3|13899.4|13898.3|13897.4|13896|375
1661977800000|2022-08-31 20:30:00|13898.1|13897.1|13898.4|13897.4|13899.9|13898.5|13897.1|13895.9|407
1661978100000|2022-08-31 20:35:00|13898.3|13897.3|13897.5|13896.5|13901.2|13900.2|13897.5|13896.2|355
1661978400000|2022-08-31 20:40:00|13897.6|13896.6|13898.2|13896.6|13898.8|13897.5|13894.9|13893.7|382
1661978700000|2022-08-31 20:45:00|13898.3|13896.4|13895.6|13894.6|13898.3|13896.8|13895.1|13893.7|586
1661979000000|2022-08-31 20:50:00|13895.8|13894.3|13896.5|13895.5|13897.6|13896|13894.8|13893.4|508
1661979300000|2022-08-31 20:55:00|13897.2|13894.7|13897.9|13894.4|13899.3|13896.9|13894.1|13891|594
1661979600000|2022-08-31 21:00:00|13897.8|13894.3|13890.9|13884.9|13899.3|13894.3|13887.8|13881.8|62
1661979900000|2022-08-31 21:05:00|13891.2|13885.2|13897.5|13891.5|13897.7|13891.7|13891.2|13885.2|84
1661980200000|2022-08-31 21:10:00|13897.4|13891.4|13898|13893.6|13899.3|13893.9|13896.9|13890.9|718
1661980500000|2022-08-31 21:15:00|13898.1|13893.7|13902.1|13896.1|13906.4|13900.4|13898|13893.5|1060
1661980800000|2022-08-31 21:20:00|13901.2|13895.2|13902.5|13896.5|13903.6|13897.6|13901.2|13895.2|359
1661981100000|2022-08-31 21:25:00|13902.6|13896.6|13904.5|13901.1|13905.9|13901.6|13901.3|13895.3|993
1661981400000|2022-08-31 21:30:00|13904.3|13900.9|13904.3|13901.1|13905.9|13901.2|13902.7|13898.8|837
1661981700000|2022-08-31 21:35:00|13903.9|13901.2|13904.5|13900.9|13905.3|13901.2|13903.9|13899.4|385
1661982000000|2022-08-31 21:40:00|13904.7|13900.8|13906.2|13902.3|13907.4|13902.9|13904.3|13900.2|845
1661982300000|2022-08-31 21:45:00|13906.3|13902.4|13905.6|13903.2|13907.6|13903.4|13905.3|13901.5|1141
1661982600000|2022-08-31 21:50:00|13905.5|13903.3|13905.7|13903.3|13906.4|13904.1|13905.1|13902.4|346
1661982900000|2022-08-31 21:55:00|13905.6|13903.5|13909.9|13906.2|13911.4|13907.9|13905.6|13902.4|787
1661983200000|2022-08-31 22:00:00|13909.6|13906|13905|13902.2|13911.1|13906.8|13904.5|13900.4|805
1661983500000|2022-08-31 22:05:00|13905.1|13902|13908.9|13907|13909.2|13907.6|13903.5|13900.6|887
1661983800000|2022-08-31 22:10:00|13909.2|13906.9|13910.8|13907.6|13916|13913.7|13908.9|13906.6|1179
1661984100000|2022-08-31 22:15:00|13910.2|13907.5|13910|13909|13911.5|13910|13909.7|13907.4|560
1661984400000|2022-08-31 22:20:00|13909.7|13908.1|13905.5|13903.9|13910.1|13908.6|13903.1|13901.9|846
1661984700000|2022-08-31 22:25:00|13905.2|13904.2|13908.1|13906.1|13909.4|13907.5|13904.4|13902.9|772
1661985000000|2022-08-31 22:30:00|13908|13906.2|13906.3|13904.7|13909.6|13907.7|13904.3|13902.8|659
1661985300000|2022-08-31 22:35:00|13906|13905|13908.4|13907.4|13909.8|13908|13904.6|13903.5|456
1661985600000|2022-08-31 22:40:00|13908.5|13907.5|13907.1|13906.1|13909.6|13908|13906.2|13904.7|321
1661985900000|2022-08-31 22:45:00|13907.6|13905.6|13908.4|13907.4|13909.5|13908.2|13906.2|13904.8|400
1661986200000|2022-08-31 22:50:00|13908.6|13907.1|13907.7|13906.7|13909.4|13907.9|13906|13904.8|646
1661986500000|2022-08-31 22:55:00|13907.6|13906.6|13908.6|13907.1|13910.1|13907.5|13904.6|13903.4|520
1661986800000|2022-08-31 23:00:00|13908.7|13907.2|13913.6|13912|13914.6|13913.1|13907.9|13906.6|881
1661987100000|2022-08-31 23:05:00|13913.5|13912.2|13920.6|13919|13922.5|13920.9|13912.9|13911.5|1131
1661987400000|2022-08-31 23:10:00|13920.3|13919.3|13919.1|13917.4|13920.8|13919.6|13916.9|13915.6|1090
1661987700000|2022-08-31 23:15:00|13919|13917.5|13925|13924|13925.4|13924.4|13918.6|13917.3|474
1661988000000|2022-08-31 23:20:00|13924.9|13923.9|13924|13923|13926.2|13924.7|13921.9|13920.9|633
1661988300000|2022-08-31 23:25:00|13923.9|13922.9|13927.7|13926.7|13928.6|13927.7|13922.2|13921.3|523
1661988600000|2022-08-31 23:30:00|13928.2|13927.2|13925.7|13924.7|13930.2|13929.2|13923.1|13922.1|570
1661988900000|2022-08-31 23:35:00|13925.6|13924.6|13930.4|13928.6|13930.7|13928.9|13925.4|13924.5|602
1661989200000|2022-08-31 23:40:00|13930.2|13928.5|13927.5|13926.5|13930.8|13929.8|13925.5|13924.5|633
1661989500000|2022-08-31 23:45:00|13927.4|13926.4|13934.8|13933.8|13935|13933.8|13927.3|13926.3|597
1661989800000|2022-08-31 23:50:00|13934.7|13933.7|13943.3|13942.3|13944.2|13943.2|13934.5|13933.5|1100
1661990100000|2022-08-31 23:55:00|13943.2|13942.2|13933.8|13932.8|13944.7|13943.5|13928.2|13926.9|1183
1661990400000|2022-09-01 00:00:00|13933.7|13932.7|13937.7|13935.8|13939.1|13938|13929.3|13928.3|1124
1661990700000|2022-09-01 00:05:00|13938.5|13937|13936.3|13934.6|13943.5|13942.2|13935|13933.9|1193
1661991000000|2022-09-01 00:10:00|13936|13934.4|13944.4|13942.7|13947.2|13945.8|13934.4|13933.3|1122
1661991300000|2022-09-01 00:15:00|13944.3|13942.8|13954.5|13953.5|13958.1|13956|13943.9|13942.8|1174
1661991600000|2022-09-01 00:20:00|13954.4|13953.4|13957.7|13956|13959.4|13958.3|13946.7|13945.5|1152
1661991900000|2022-09-01 00:25:00|13957.8|13956.2|13955.2|13953.4|13958.4|13956.9|13951.6|13950.4|1259
1661992200000|2022-09-01 00:30:00|13955.1|13953.5|13953.7|13952.2|13956.9|13955.5|13951.4|13950.1|1108
1661992500000|2022-09-01 00:35:00|13953.8|13952.3|13957|13956|13958.7|13957.5|13948.1|13946.7|803
1661992800000|2022-09-01 00:40:00|13956.9|13955.9|13950.4|13949.4|13957.5|13956|13950.1|13949.1|831
1661993100000|2022-09-01 00:45:00|13950.5|13949.5|13947.8|13946.8|13953.4|13952.2|13946|13945|737
1661993400000|2022-09-01 00:50:00|13947.9|13946.9|13947|13946|13948.3|13947.3|13938.8|13937.8|1171
1661993700000|2022-09-01 00:55:00|13947.3|13945.6|13948.2|13947.2|13950.5|13949.6|13943.9|13942.7|1020
1661994000000|2022-09-01 01:00:00|13947.9|13946.9|13941.1|13940.1|13948.1|13947.1|13938.6|13937.6|1004
1661994300000|2022-09-01 01:05:00|13941.3|13940.3|13941|13940|13945.4|13944.5|13938.5|13937.5|694
1661994600000|2022-09-01 01:10:00|13940.9|13939.9|13947.6|13946.6|13950.5|13949.5|13939.9|13939.2|744
1661994900000|2022-09-01 01:15:00|13947.5|13946.5|13943.9|13942.9|13947.5|13946.5|13936.6|13935.6|1104
1661995200000|2022-09-01 01:20:00|13943.8|13942.8|13946.5|13945.5|13946.8|13945.6|13938.8|13937.5|904
1661995500000|2022-09-01 01:25:00|13946.1|13945.1|13949.4|13948.4|13950.4|13949.4|13944.5|13943.4|686
1661995800000|2022-09-01 01:30:00|13949.7|13948.7|13958.6|13957.6|13969.2|13968|13949.1|13948.1|1386
1661996100000|2022-09-01 01:35:00|13958.7|13957.7|13962.2|13961.2|13966.7|13965.7|13956.8|13955.8|947
1661996400000|2022-09-01 01:40:00|13961|13960|13956.8|13955.2|13961.7|13960.5|13955.1|13953.4|1172
1661996700000|2022-09-01 01:45:00|13956.9|13955|13957.3|13956.3|13957.9|13956.9|13951.8|13950.8|937
1661997000000|2022-09-01 01:50:00|13957.2|13956.2|13956.4|13955.4|13957.6|13956.6|13953.6|13952.6|714
1661997300000|2022-09-01 01:55:00|13956.3|13955.3|13951.1|13950.1|13956.6|13955.4|13948.3|13947.2|802
1661997600000|2022-09-01 02:00:00|13951.4|13950.4|13949.9|13948.9|13955.3|13954.2|13949.8|13948.8|717
1661997900000|2022-09-01 02:05:00|13949.8|13948.8|13951.3|13950.3|13954.5|13953.5|13949.5|13948.5|606
1661998200000|2022-09-01 02:10:00|13951.2|13950.2|13950.9|13949.9|13953.4|13952.5|13948.2|13947.1|743
1661998500000|2022-09-01 02:15:00|13950.8|13949.8|13953.4|13952.4|13953.6|13952.6|13948.5|13947.5|439
1661998800000|2022-09-01 02:20:00|13953.5|13952.5|13950.5|13949.5|13954.9|13953.9|13949.9|13948.9|565
1661999100000|2022-09-01 02:25:00|13950.6|13949.6|13946.9|13945.9|13950.6|13949.6|13945.2|13943.9|551
1661999400000|2022-09-01 02:30:00|13946.8|13945.8|13947.1|13946.1|13948.6|13947.6|13944.9|13943.9|543
1661999700000|2022-09-01 02:35:00|13947.2|13946.2|13947.8|13946.8|13949.7|13948.5|13944.1|13942.8|599
1662000000000|2022-09-01 02:40:00|13948.1|13946.6|13948|13947|13948.8|13947.6|13943.1|13941.9|602
1662000300000|2022-09-01 02:45:00|13948.2|13946.5|13950.4|13949.4|13950.7|13949.8|13947|13946|470
1662000600000|2022-09-01 02:50:00|13950.1|13949.1|13948.8|13947.8|13951.3|13950.1|13946.8|13945.7|631
1662000900000|2022-09-01 02:55:00|13948.9|13947.9|13949.6|13948.6|13952.7|13951.7|13948.3|13947.1|472
1662001200000|2022-09-01 03:00:00|13949.5|13948.5|13951.8|13950.8|13954|13952.8|13949.5|13948.3|547
1662001500000|2022-09-01 03:05:00|13951.6|13950.6|13960.2|13959.2|13960.7|13959.7|13945.5|13944.8|667
1662001800000|2022-09-01 03:10:00|13960.9|13959.9|13956.4|13955.4|13961.3|13960|13954.7|13953.7|484
1662002100000|2022-09-01 03:15:00|13956.5|13955.5|13957.2|13956.2|13957.3|13956.3|13954.8|13953.8|480
1662002400000|2022-09-01 03:20:00|13957.3|13956.3|13957.7|13956.7|13959.1|13958.1|13955.1|13954.1|401
1662002700000|2022-09-01 03:25:00|13957.6|13956.6|13955.4|13954.4|13958.6|13957.6|13954.3|13953.3|464
1662003000000|2022-09-01 03:30:00|13955.1|13954.1|13953.7|13952.7|13958.4|13957.5|13953.2|13952.2|444
1662003300000|2022-09-01 03:35:00|13953.8|13952.8|13955.9|13954.9|13956.1|13955.1|13952.8|13951.8|467
1662003600000|2022-09-01 03:40:00|13956|13955|13956.3|13954.8|13963|13962|13955.6|13954.8|575
1662003900000|2022-09-01 03:45:00|13956.2|13955.2|13954.6|13953.6|13961.8|13960.8|13954.1|13953|656
1662004200000|2022-09-01 03:50:00|13954.7|13953.7|13955.4|13954.4|13956.6|13955.7|13953.3|13952.5|598
1662004500000|2022-09-01 03:55:00|13955.3|13954.3|13953|13952|13955.9|13954.9|13952.5|13951.4|419
1662004800000|2022-09-01 04:00:00|13952.9|13951.9|13948.3|13947.3|13953.6|13952.6|13947.7|13946.7|465
1662005100000|2022-09-01 04:05:00|13948.2|13947.2|13951|13950|13951.4|13950.2|13948.1|13947.1|563
1662005400000|2022-09-01 04:10:00|13950.9|13949.9|13955.3|13954.3|13955.4|13954.4|13950.3|13949.4|437
1662005700000|2022-09-01 04:15:00|13955.2|13954.2|13956.4|13955.4|13957.5|13956.5|13951|13950|610
1662006000000|2022-09-01 04:20:00|13956.2|13955.2|13955.8|13954.8|13957.2|13956.2|13953.7|13952.7|630
1662006300000|2022-09-01 04:25:00|13955.7|13954.7|13954.7|13953.7|13958|13957|13953.1|13952.1|435
1662006600000|2022-09-01 04:30:00|13954.8|13953.8|13955.1|13954.1|13957.8|13956.8|13954.1|13953.1|524
1662006900000|2022-09-01 04:35:00|13955|13954|13950.3|13949.3|13955.1|13954.1|13950.2|13949.2|549
1662007200000|2022-09-01 04:40:00|13950.5|13949.5|13955.3|13954.6|13955.9|13955.1|13949.9|13948.6|526
1662007500000|2022-09-01 04:45:00|13955.2|13954.5|13950.6|13949.6|13957.8|13956.8|13950.2|13949.2|497
1662007800000|2022-09-01 04:50:00|13950.5|13949.5|13951.7|13950.7|13953.3|13952.3|13950.5|13949.5|445
1662008100000|2022-09-01 04:55:00|13951.4|13950.8|13951.1|13950.1|13953.4|13952.4|13948.5|13947.5|511
1662008400000|2022-09-01 05:00:00|13951.2|13950.2|13949.3|13948.3|13952.1|13951.1|13948.2|13947.2|663
1662008700000|2022-09-01 05:05:00|13949.4|13948.4|13947.2|13946.2|13951.2|13950.2|13946|13944.7|579
1662009000000|2022-09-01 05:10:00|13947.3|13946.3|13943.6|13942.6|13950|13949|13943.5|13942.5|530
1662009300000|2022-09-01 05:15:00|13943.7|13942.7|13943.3|13942.3|13945.6|13944.6|13940.7|13939.7|561
1662009600000|2022-09-01 05:20:00|13943.2|13942.2|13940.9|13939.9|13944.7|13943.7|13940.7|13939.8|504
1662009900000|2022-09-01 05:25:00|13941.4|13940.4|13939.7|13938.7|13942.6|13941.6|13938.9|13937.9|434
1662010200000|2022-09-01 05:30:00|13940.1|13939.1|13944.7|13943.7|13945.8|13944.9|13939.8|13938.8|449
1662010500000|2022-09-01 05:35:00|13944.6|13943.6|13942.8|13941.8|13944.8|13943.8|13939.8|13938.8|456
1662010800000|2022-09-01 05:40:00|13942.7|13941.7|13936|13935|13943.7|13942.7|13931.1|13929.6|632
1662011100000|2022-09-01 05:45:00|13936.4|13934.9|13937.5|13936.5|13940.4|13939.4|13931.6|13930.4|665
1662011400000|2022-09-01 05:50:00|13937.4|13936.4|13935.1|13934.1|13939|13938|13931.9|13930.9|662
1662011700000|2022-09-01 05:55:00|13935|13934|13933.9|13932.9|13937.2|13936.2|13931.2|13930.2|616
1662012000000|2022-09-01 06:00:00|13934.1|13933.1|13931.2|13930.5|13934.5|13933.5|13928.6|13927.7|808
1662012300000|2022-09-01 06:05:00|13931.3|13930.6|13936.7|13935.7|13938.1|13937.1|13929.1|13928.1|782
1662012600000|2022-09-01 06:10:00|13936.8|13935.8|13937.3|13936.3|13939.2|13938.5|13934.8|13933.8|926
1662012900000|2022-09-01 06:15:00|13937.2|13936.2|13930.7|13929.7|13939.7|13938.7|13929.8|13928.8|858
1662013200000|2022-09-01 06:20:00|13931|13930|13935.7|13934.7|13935.7|13934.7|13929.2|13928.2|842
1662013500000|2022-09-01 06:25:00|13935.8|13934.8|13934|13933|13940.5|13939.5|13933.5|13932.7|707
1662013800000|2022-09-01 06:30:00|13934.1|13933.1|13935.4|13934.4|13936.8|13935.8|13931.2|13930.2|790
1662014100000|2022-09-01 06:35:00|13935.5|13934.5|13932.1|13931.1|13936.5|13935.5|13929|13928|864
1662014400000|2022-09-01 06:40:00|13931.8|13930.8|13935.9|13934.9|13936.9|13935.9|13930.1|13929.1|824
1662014700000|2022-09-01 06:45:00|13936.1|13935.1|13944.9|13943.9|13945.1|13944.1|13932.2|13930.8|981
1662015000000|2022-09-01 06:50:00|13944.8|13943.8|13941.3|13940.3|13946.1|13945.1|13940.9|13939.9|707
1662015300000|2022-09-01 06:55:00|13941.2|13940.2|13937.8|13936.8|13941.6|13940.6|13936.9|13935.9|751
1662015600000|2022-09-01 07:00:00|13937.9|13936.9|13936.9|13935.9|13943.9|13942.9|13936.8|13935.8|1084
1662015900000|2022-09-01 07:05:00|13936.8|13935.8|13925.1|13924.1|13938.4|13937.4|13922.2|13921.2|921
1662016200000|2022-09-01 07:10:00|13925|13924|13926.1|13925.1|13929.7|13928.6|13922.4|13921.6|939
1662016500000|2022-09-01 07:15:00|13926.3|13925.3|13922.9|13921.9|13930.7|13930|13922.6|13921.6|950
1662016800000|2022-09-01 07:20:00|13922.8|13921.8|13918.8|13917.8|13924.7|13923.7|13916.6|13915.5|901
1662017100000|2022-09-01 07:25:00|13918.6|13917.6|13919.8|13918.8|13923.6|13922.7|13914.4|13913.4|822
1662017400000|2022-09-01 07:30:00|13919.9|13918.9|13921.6|13920.6|13923.1|13922.2|13917.9|13916.9|887
1662017700000|2022-09-01 07:35:00|13921.5|13920.5|13924.2|13923.2|13926.2|13925.2|13921.5|13920.5|753
1662018000000|2022-09-01 07:40:00|13924.3|13923.3|13923.5|13922.5|13925.4|13924.4|13920.3|13919.3|721
1662018300000|2022-09-01 07:45:00|13923.6|13922.6|13923.1|13922.1|13926.6|13925.6|13921|13920.1|738
1662018600000|2022-09-01 07:50:00|13923.2|13922.2|13928.9|13927.9|13930.2|13929.2|13921.6|13920.7|803
1662018900000|2022-09-01 07:55:00|13929.2|13928.2|13928.6|13927.6|13930.3|13929.3|13926.3|13925.3|749
1662019200000|2022-09-01 08:00:00|13928.7|13927.7|13934.4|13933.4|13935.2|13934.2|13928.6|13927.7|872
1662019500000|2022-09-01 08:05:00|13934.3|13933.3|13932.9|13931.9|13934.9|13933.9|13930.1|13929.1|760
1662019800000|2022-09-01 08:10:00|13933|13932|13932|13931|13933.5|13932.5|13926.9|13926.1|806
1662020100000|2022-09-01 08:15:00|13931.9|13930.9|13925.2|13924.2|13933.2|13932.2|13924.1|13923.2|790
1662020400000|2022-09-01 08:20:00|13925.1|13924.1|13921.2|13920.2|13925.9|13924.9|13909|13907.5|1380
1662020700000|2022-09-01 08:25:00|13920.7|13920|13918.1|13917.1|13921.8|13920.9|13917.4|13916.4|806
1662021000000|2022-09-01 08:30:00|13918|13917|13922.3|13921.3|13924.8|13923.8|13916.3|13915.3|966
1662021300000|2022-09-01 08:35:00|13922.2|13921.2|13922.1|13921.1|13926.2|13925.2|13918.4|13917.4|901
1662021600000|2022-09-01 08:40:00|13922|13921|13920.9|13919.9|13923.5|13922.5|13919.8|13918.9|912
1662021900000|2022-09-01 08:45:00|13920.8|13919.8|13921.7|13920.7|13924.1|13923.3|13917.3|13916.3|844
1662022200000|2022-09-01 08:50:00|13921.6|13920.6|13919.6|13918.6|13924.1|13922.9|13919|13918|896
1662022500000|2022-09-01 08:55:00|13919.7|13918.7|13922.7|13921.7|13923.2|13921.9|13917.2|13916.2|873
1662022800000|2022-09-01 09:00:00|13921.9|13920.9|13917.8|13916.8|13922.3|13921.3|13914.7|13913.7|1011
1662023100000|2022-09-01 09:05:00|13917.7|13916.7|13921.5|13920.5|13922.6|13921.5|13917.6|13916.5|1009
1662023400000|2022-09-01 09:10:00|13921.4|13920.4|13926.5|13925.5|13927.8|13927|13920.4|13919.4|869
1662023700000|2022-09-01 09:15:00|13926.4|13925.4|13925.4|13924.4|13927.2|13926.2|13924.4|13923.4|960
1662024000000|2022-09-01 09:20:00|13925.3|13924.3|13919.2|13918.2|13926.1|13925.3|13918.7|13917.7|597
1662024300000|2022-09-01 09:25:00|13919.3|13918.3|13918.4|13917.4|13922.1|13920.5|13918.1|13917.1|1013
1662024600000|2022-09-01 09:30:00|13918.2|13917.2|13918.9|13917.9|13919.2|13918.1|13915.3|13914.3|951
1662024900000|2022-09-01 09:35:00|13919|13918|13917.8|13916.8|13920.7|13919.5|13914.3|13913.1|860
1662025200000|2022-09-01 09:40:00|13917.7|13916.7|13915.3|13914.3|13919.9|13918.9|13914.9|13913.9|815
1662025500000|2022-09-01 09:45:00|13915|13914|13916.9|13915.9|13918|13916.9|13914.7|13913.8|672
1662025800000|2022-09-01 09:50:00|13916.8|13916.1|13910.7|13909.7|13917|13916.1|13906.6|13905.6|845
1662026100000|2022-09-01 09:55:00|13910.6|13909.9|13915.4|13914.4|13915.5|13914.5|13910.1|13909.3|823
1662026400000|2022-09-01 10:00:00|13915.5|13914.5|13916.2|13915.2|13916.8|13916|13911.8|13910.8|753
1662026700000|2022-09-01 10:05:00|13916.1|13915.1|13919.6|13918.6|13920.7|13919.9|13916.1|13915.1|758
1662027000000|2022-09-01 10:10:00|13919.5|13918.5|13927.5|13926.5|13928.3|13927.3|13919.5|13918.5|758
1662027300000|2022-09-01 10:15:00|13927.6|13926.6|13929.3|13928.3|13931.3|13930.2|13926.1|13925.1|741
1662027600000|2022-09-01 10:20:00|13929.2|13928.2|13928.1|13927.1|13930.3|13929.3|13926.4|13925.2|638
1662027900000|2022-09-01 10:25:00|13928.2|13927.2|13932.7|13931.7|13932.8|13931.8|13927.6|13926.7|592
1662028200000|2022-09-01 10:30:00|13932.5|13931.8|13932|13931|13934.9|13933.8|13931.6|13930.6|883
1662028500000|2022-09-01 10:35:00|13932.1|13931.1|13936|13935|13936.4|13935.3|13931.7|13930.7|747
1662028800000|2022-09-01 10:40:00|13935.9|13934.9|13935.1|13934.1|13937.1|13935.7|13932.4|13931.5|749
1662029100000|2022-09-01 10:45:00|13935|13934|13934.1|13933.1|13937.3|13936.3|13933.7|13932.5|686
1662029400000|2022-09-01 10:50:00|13934|13933|13934|13933|13936.5|13935.6|13933.5|13932.5|717
1662029700000|2022-09-01 10:55:00|13933.9|13932.9|13930.4|13929.4|13936|13935|13929|13928|631
1662030000000|2022-09-01 11:00:00|13930.3|13929.3|13927.3|13926.3|13931.6|13930.6|13926.2|13925.2|710
1662030300000|2022-09-01 11:05:00|13927.2|13926.2|13931.4|13930.4|13932.3|13931.3|13926.8|13925.5|744
1662030600000|2022-09-01 11:10:00|13931.5|13930.5|13933.1|13932.1|13936.1|13935.1|13931|13930|600
1662030900000|2022-09-01 11:15:00|13933|13932|13933.3|13932.3|13933.5|13932.6|13930.5|13929.6|521
1662031200000|2022-09-01 11:20:00|13933.2|13932.2|13931.9|13930.9|13933.4|13932.5|13928.6|13927.7|633
1662031500000|2022-09-01 11:25:00|13931.8|13930.8|13930.2|13929.2|13935|13934.1|13930.2|13929.2|643
1662031800000|2022-09-01 11:30:00|13930.3|13929.3|13931.7|13930.7|13932.1|13931.3|13927.2|13926.5|662
1662032100000|2022-09-01 11:35:00|13931.8|13930.8|13921.6|13920.9|13932.2|13931.2|13921.4|13920.4|654
1662032400000|2022-09-01 11:40:00|13921.5|13920.5|13919.8|13918.8|13921.8|13921|13918.6|13917.8|656
1662032700000|2022-09-01 11:45:00|13919.9|13919.2|13918.7|13917.7|13920.2|13919.4|13916|13915.3|621
1662033000000|2022-09-01 11:50:00|13918.8|13917.8|13922.6|13921.6|13923.6|13922.7|13918.5|13917.5|699
1662033300000|2022-09-01 11:55:00|13922.5|13921.5|13923.1|13922.1|13925.7|13924.8|13921.5|13920.7|696
1662033600000|2022-09-01 12:00:00|13923|13922|13926|13925|13927.3|13926.5|13921.5|13920.7|675
1662033900000|2022-09-01 12:05:00|13925.9|13924.9|13921.7|13920.7|13926.2|13925.5|13919.2|13918.4|595
1662034200000|2022-09-01 12:10:00|13921.6|13920.6|13928.2|13927.5|13929.8|13928.9|13920.1|13919.1|700
1662034500000|2022-09-01 12:15:00|13928.3|13927.6|13928.5|13927.5|13932.1|13931.2|13927.4|13926.4|764
1662034800000|2022-09-01 12:20:00|13929|13928.3|13939.1|13938.1|13939.1|13938.1|13929|13928.3|735
1662035100000|2022-09-01 12:25:00|13939.2|13938.2|13940.1|13937.6|13944.7|13943.5|13938.9|13937.5|784
1662035400000|2022-09-01 12:30:00|13940.8|13936.8|13953.4|13952.4|13955.3|13954.5|13937.7|13936.5|1391
1662035700000|2022-09-01 12:35:00|13953.3|13952.3|13960.8|13959.8|13963.6|13962.5|13951.7|13950.8|1295
1662036000000|2022-09-01 12:40:00|13960.7|13959.7|13966.1|13965.1|13970.7|13969.7|13957.2|13956|1216
1662036300000|2022-09-01 12:45:00|13966.4|13965.7|13958.3|13957.3|13969.3|13968.3|13957.1|13956.1|1172
1662036600000|2022-09-01 12:50:00|13958.4|13957.4|13956.3|13955.3|13958.4|13957.4|13952.3|13951.3|1158
1662036900000|2022-09-01 12:55:00|13956.8|13955.8|13956.4|13955.4|13960.7|13959.6|13953.4|13952.5|965
1662037200000|2022-09-01 13:00:00|13956.5|13955.5|13952.8|13951.8|13962.5|13961.5|13952.4|13951.4|936
1662037500000|2022-09-01 13:05:00|13952.9|13951.9|13947.6|13946.6|13955.5|13954.8|13946|13945.3|945
1662037800000|2022-09-01 13:10:00|13947.7|13946.7|13947.6|13946.6|13950.6|13949.8|13946.6|13945.6|675
1662038100000|2022-09-01 13:15:00|13947.7|13946.7|13955.6|13954.6|13956.7|13955.7|13945.7|13944.7|913
1662038400000|2022-09-01 13:20:00|13955.5|13954.5|13950.4|13949.4|13957.4|13956.4|13949.4|13948.6|922
1662038700000|2022-09-01 13:25:00|13950.3|13949.3|13952.8|13951.8|13956.1|13955.2|13948.1|13947.3|888
1662039000000|2022-09-01 13:30:00|13952.9|13951.9|13951.9|13950.9|13956.7|13955.7|13948.6|13947.6|1080
1662039300000|2022-09-01 13:35:00|13951.7|13950.7|13950.8|13949.8|13956.6|13955.8|13949.6|13948.6|1036
1662039600000|2022-09-01 13:40:00|13950.3|13949.3|13952.1|13950.2|13956.8|13955.8|13947.7|13946.7|1043
1662039900000|2022-09-01 13:45:00|13951.6|13950.6|13953.1|13952.4|13955.8|13954.9|13948.6|13947.6|1051
1662040200000|2022-09-01 13:50:00|13953.2|13952.5|13946.8|13945.8|13954.8|13953.8|13946.4|13945.5|955
1662040500000|2022-09-01 13:55:00|13947.1|13946.1|13952.7|13946.7|13957|13951.5|13939|13936.3|1193
1662040800000|2022-09-01 14:00:00|13953.1|13947.5|13992.2|13990.5|13998|13996.4|13953.1|13947.5|2210
1662041100000|2022-09-01 14:05:00|13991.8|13990.8|13995.2|13994.2|13998.8|13997.8|13989.3|13988.1|1525
1662041400000|2022-09-01 14:10:00|13995.1|13994.1|13994|13993|13997.6|13996.6|13990.7|13989.5|1320
1662041700000|2022-09-01 14:15:00|13994.1|13993.1|13997.8|13996.8|13999.9|13999.2|13993.9|13992.9|1098
1662042000000|2022-09-01 14:20:00|13997.9|13996.9|13986.1|13984.4|14013.8|14012.2|13986|13984.3|1436
1662042300000|2022-09-01 14:25:00|13985.1|13984.5|13979.3|13978.3|13989.6|13987.7|13975.1|13974.1|1609
1662042600000|2022-09-01 14:30:00|13979.1|13978.1|13989.3|13988.3|13992.8|13991.8|13972.9|13972.1|1228
1662042900000|2022-09-01 14:35:00|13989.4|13988.4|13996|13995.3|13996.8|13995.8|13985.6|13984.6|1218
1662043200000|2022-09-01 14:40:00|13996.2|13995.2|13995|13994|13997.3|13996.4|13987.8|13987.1|997
1662043500000|2022-09-01 14:45:00|13995.1|13994.1|14021.5|14020.5|14022.9|14021.8|13995|13994.1|1390
1662043800000|2022-09-01 14:50:00|14021.4|14020.4|14005.8|14004.8|14022.8|14021.8|14005.5|14004.4|1376
1662044100000|2022-09-01 14:55:00|14005.6|14004.6|14005.4|14004.4|14007.6|14006.6|13998|13997|1234
1662044400000|2022-09-01 15:00:00|14005.6|14004.6|13995.2|13994.2|14005.6|14004.6|13993.2|13992.2|1059
1662044700000|2022-09-01 15:05:00|13995.3|13994.6|13992.3|13991.3|13995.9|13994.9|13983.9|13982.9|1160
1662045000000|2022-09-01 15:10:00|13992.4|13991.4|13990.7|13989.7|13998.7|13997.7|13990|13989|1106
1662045300000|2022-09-01 15:15:00|13990.8|13989.8|13989.4|13988.4|13992.3|13991.3|13986.7|13985.7|966
1662045600000|2022-09-01 15:20:00|13989.5|13988.5|13991.7|13990.7|13992.4|13991.4|13986.3|13985.3|837
1662045900000|2022-09-01 15:25:00|13991.9|13990.9|13993.3|13992.3|13997.1|13996.1|13991.7|13990.7|740
1662046200000|2022-09-01 15:30:00|13993.5|13992.5|13999.3|13998.3|14000.4|13999|13986.2|13985.1|981
1662046500000|2022-09-01 15:35:00|13999.9|13998.9|13993.5|13992.5|13999.9|13998.9|13993.4|13992.4|780
1662046800000|2022-09-01 15:40:00|13993.7|13992.8|14000.6|13999.6|14002.1|14001.1|13991.1|13990.1|736
1662047100000|2022-09-01 15:45:00|14000.7|13999.7|13997.5|13996.5|14003.5|14002.6|13997.3|13996.3|766
1662047400000|2022-09-01 15:50:00|13997.7|13996.7|13998.6|13997.6|14001.2|14000.2|13997.2|13996.2|701
1662047700000|2022-09-01 15:55:00|13998.5|13997.5|13993.6|13992.6|14000.4|13999.5|13993.2|13992.3|800
1662048000000|2022-09-01 16:00:00|13993.7|13992.7|13990.3|13989.3|13994.4|13993.6|13988.7|13987.7|866
1662048300000|2022-09-01 16:05:00|13990.1|13989.1|13992.7|13991.7|13994.8|13993.5|13989.1|13988.2|739
1662048600000|2022-09-01 16:10:00|13992.5|13991.5|13995.3|13994.3|13995.4|13994.4|13989.2|13988.2|709
1662048900000|2022-09-01 16:15:00|13995.4|13994.4|13989.8|13988.8|13995.4|13994.4|13989.5|13988.7|596
1662049200000|2022-09-01 16:20:00|13989.9|13988.9|13988.8|13987.8|13991.7|13990.8|13987.8|13986.8|599
1662049500000|2022-09-01 16:25:00|13988.7|13987.7|13992.5|13991.5|13994.4|13993.4|13988.4|13987.5|610
1662049800000|2022-09-01 16:30:00|13992.4|13991.4|13996.3|13995.3|13998|13997.3|13992.3|13991.3|551
1662050100000|2022-09-01 16:35:00|13996.2|13995.2|14003.2|14002.2|14005|14003.6|13995.4|13994.5|757
1662050400000|2022-09-01 16:40:00|14003.1|14002.1|14004.6|14003.6|14005.1|14004.2|14002.1|14001.1|625
1662050700000|2022-09-01 16:45:00|14004.7|14003.7|14004.3|14003.3|14005.4|14004.5|14003.8|14002.8|482
1662051000000|2022-09-01 16:50:00|14004.1|14003.4|14002.3|14001.3|14005.4|14004.5|14002|14001.1|376
1662051300000|2022-09-01 16:55:00|14002.2|14001.2|14005.1|14004.1|14005.3|14004.3|14001|14000.2|401
1662051600000|2022-09-01 17:00:00|14005.2|14004.2|14008.1|14007.1|14010.1|14009.3|14004.9|14003.8|470
1662051900000|2022-09-01 17:05:00|14008.2|14007.2|14013.5|14012.8|14015.3|14014.3|14006.5|14005.7|522
1662052200000|2022-09-01 17:10:00|14013.4|14012.7|14010.3|14009.3|14013.8|14013.1|14008.2|14007.5|446
1662052500000|2022-09-01 17:15:00|14010.1|14009.4|14005.6|14004.9|14011.2|14010.2|14004.9|14004.2|507
1662052800000|2022-09-01 17:20:00|14006|14005.3|14001.8|14000.8|14007|14006.2|14001|14000|487
1662053100000|2022-09-01 17:25:00|14001.9|14000.9|14002.1|14001.1|14004.9|14004.1|14001.7|14000.7|482
1662053400000|2022-09-01 17:30:00|14002|14001|14002.9|14002.2|14003.7|14002.7|14001|14000.1|357
1662053700000|2022-09-01 17:35:00|14003.2|14002.1|14005.9|14004.9|14006.8|14006|14002.5|14001.6|403
1662054000000|2022-09-01 17:40:00|14006|14005|14004.1|14003.1|14006|14005|14003|14002.2|457
1662054300000|2022-09-01 17:45:00|14004.2|14003.2|14003.1|14002.1|14006.5|14005.5|14002.8|14001.9|436
1662054600000|2022-09-01 17:50:00|14003|14002|14003.6|14002.6|14004|14003|14001.1|14000.1|479
1662054900000|2022-09-01 17:55:00|14003.5|14002.5|14002.1|14001.4|14003.8|14002.8|13999.7|13998.6|374
1662055200000|2022-09-01 18:00:00|14001.6|14000.9|13993.8|13993.1|14001.6|14000.9|13993.7|13993|480
1662055500000|2022-09-01 18:05:00|13993.9|13993.2|14000.4|13999.7|14001.5|14000.6|13993.8|13992.9|544
1662055800000|2022-09-01 18:10:00|14000.3|13999.6|14000.1|13999.4|14001.6|14000.7|13999.7|13998.9|497
1662056100000|2022-09-01 18:15:00|13999.8|13999.1|14003.4|14002.4|14004|14003|13999.8|13999|404
1662056400000|2022-09-01 18:20:00|14003.7|14002.7|14000.4|13999.4|14004.5|14003.6|14000|13998.9|500
1662056700000|2022-09-01 18:25:00|14000.2|13999.5|14001.9|14000.9|14002.3|14001.4|13998.7|13997.9|427
1662057000000|2022-09-01 18:30:00|14001.8|14000.8|14005.2|14004.2|14005.7|14004.7|14001.3|14000.1|306
1662057300000|2022-09-01 18:35:00|14005.5|14004.5|14010|14009|14011.1|14010.1|14005.5|14004.5|502
1662057600000|2022-09-01 18:40:00|14010.1|14009.1|14011|14010|14013.1|14012.3|14009.7|14008.9|560
1662057900000|2022-09-01 18:45:00|14010.9|14009.9|14013|14012|14013.1|14012.2|14009.8|14008.9|434
1662058200000|2022-09-01 18:50:00|14012.9|14011.9|14014.7|14014|14017|14016.2|14011.5|14010.8|554
1662058500000|2022-09-01 18:55:00|14014.8|14014.1|14022.9|14022.2|14023.4|14022.6|14014.8|14014.1|622
1662058800000|2022-09-01 19:00:00|14023.3|14022.3|14012.9|14011.9|14023.5|14022.7|14009.9|14009.1|760
1662059100000|2022-09-01 19:05:00|14012.8|14011.8|14010.8|14010.1|14012.9|14011.9|14009.1|14008.1|622
1662059400000|2022-09-01 19:10:00|14010.7|14010|14009.9|14009.2|14012.3|14011.3|14009.9|14009|482
1662059700000|2022-09-01 19:15:00|14010|14009|14011|14010|14011.9|14011|14008.8|14007.9|425
1662060000000|2022-09-01 19:20:00|14011.2|14010.5|14013|14012.3|14015.1|14014.2|14010.6|14009.7|401
1662060300000|2022-09-01 19:25:00|14013.3|14012.2|14013.1|14012.1|14013.7|14013|14010.9|14010|302
1662060600000|2022-09-01 19:30:00|14013|14012.3|14012|14011|14013.2|14012.3|14010.8|14009.9|261
1662060900000|2022-09-01 19:35:00|14012.4|14011.4|14009.9|14008.9|14012.5|14011.6|14009.7|14008.9|254
1662061200000|2022-09-01 19:40:00|14010|14009|14014.2|14013.2|14014.3|14013.6|14009.7|14008.7|315
1662061500000|2022-09-01 19:45:00|14014.1|14013.4|14016.8|14016.1|14017.3|14016.6|14014.1|14013.4|348
1662061800000|2022-09-01 19:50:00|14017|14016|14015.6|14014.6|14019.3|14018.4|14015|14014.1|387
1662062100000|2022-09-01 19:55:00|14015.7|14014.7|14020.9|14019.9|14021.1|14020.1|14015.6|14014.2|524
1662062400000|2022-09-01 20:00:00|14020.8|14020.2|14018.7|14017.7|14022.3|14021.4|14018.5|14017.6|357
1662062700000|2022-09-01 20:05:00|14018.6|14017.6|14018.8|14017.8|14021.5|14020.2|14017.6|14016.6|323
1662063000000|2022-09-01 20:10:00|14018.9|14017.9|14019.4|14018.4|14020.2|14019.1|14018.5|14017.3|243
1662063300000|2022-09-01 20:15:00|14019.5|14018.5|14018.7|14017.7|14019.5|14018.6|14017.6|14016.7|134
1662063600000|2022-09-01 20:20:00|14018.8|14017.8|14020.2|14019.2|14020.3|14019.4|14018.7|14017.7|100
1662063900000|2022-09-01 20:25:00|14020.1|14019.1|14022.5|14021.5|14022.5|14021.6|14019.9|14019.1|138
1662064200000|2022-09-01 20:30:00|14022.3|14021.6|14021.9|14020.9|14022.6|14021.6|14020.3|14019|202
1662064500000|2022-09-01 20:35:00|14021.8|14020.8|14021.7|14020.7|14022.3|14021|14021.4|14020|202
1662064800000|2022-09-01 20:40:00|14020.9|14019.9|14021.3|14020.3|14022.3|14021.3|14020.8|14019.5|178
1662065100000|2022-09-01 20:45:00|14021.4|14020.4|14021|14020|14023.6|14021.9|14020.9|14019.3|306
1662065400000|2022-09-01 20:50:00|14021.3|14019.8|14021.6|14019.9|14023.8|14022|14020.7|14019.2|596
1662065700000|2022-09-01 20:55:00|14021.8|14019.5|14022.2|14019.3|14023.1|14020.6|14020.8|14015.9|609
1662066000000|2022-09-01 21:00:00|14022.1|14019.5|14018.8|14012.8|14022.8|14019.9|14018.6|14012.6|59
1662066300000|2022-09-01 21:05:00|14019.3|14013.3|14021.6|14018|14022.6|14018.2|14019.3|14013.3|121
1662066600000|2022-09-01 21:10:00|14021.9|14017|14022|14016.8|14023.1|14017.7|14020.5|14015.6|117
1662066900000|2022-09-01 21:15:00|14022.1|14017.5|14021.4|14017.5|14022.9|14018.3|14020.6|14016.6|163
1662067200000|2022-09-01 21:20:00|14021.2|14017.3|14021.1|14017.6|14022.1|14017.9|14020.5|14015.9|149
1662067500000|2022-09-01 21:25:00|14021|14017.4|14021.1|14017.9|14021.6|14018.4|14020.6|14016.6|160
1662067800000|2022-09-01 21:30:00|14021.2|14018|14021|14018.3|14021.6|14018.7|14020.8|14017.2|165
1662068100000|2022-09-01 21:35:00|14020.9|14018.5|14021.5|14018.6|14021.9|14019.6|14020.6|14017.4|174
1662068400000|2022-09-01 21:40:00|14021.7|14018.7|14024.1|14020.2|14024.8|14020.8|14020.9|14017.7|274
1662068700000|2022-09-01 21:45:00|14024.3|14020.5|14024|14020.6|14026|14022.3|14023.8|14018.6|216
1662069000000|2022-09-01 21:50:00|14023.9|14020.7|14024.3|14020.6|14026.4|14021.8|14023|14017.6|195
1662069300000|2022-09-01 21:55:00|14024.2|14020.5|14024.8|14019.8|14026.8|14021.1|14023.2|14017.7|243
1662069600000|2022-09-01 22:00:00|14025.3|14019.3|14018.6|14016.4|14025.6|14022.2|14017.4|14015.1|734
1662069900000|2022-09-01 22:05:00|14018.9|14016.3|14021.2|14018.7|14022.4|14018.9|14018.6|14015.9|316
1662070200000|2022-09-01 22:10:00|14021.1|14018.8|14021.2|14018.4|14022.3|14019.9|14019.8|14017.4|512
1662070500000|2022-09-01 22:15:00|14021.1|14018.3|14019.6|14017.6|14021.7|14019.4|14019.1|14017.1|700
1662070800000|2022-09-01 22:20:00|14019.7|14017.5|14020.3|14018.4|14021|14018.9|14019.2|14017|435
1662071100000|2022-09-01 22:25:00|14020.6|14018.3|14020.2|14018.4|14020.7|14018.9|14019.8|14018|520
1662071400000|2022-09-01 22:30:00|14019.9|14018.9|14019.5|14017.6|14020.6|14018.9|14016|14014.3|512
1662071700000|2022-09-01 22:35:00|14019.7|14017.4|14020|14019|14020.8|14019|14018.7|14016.7|560
1662072000000|2022-09-01 22:40:00|14020.2|14018.7|14021.6|14019.4|14021.7|14019.9|14019.4|14018|834
1662072300000|2022-09-01 22:45:00|14021.5|14019.6|14020.5|14018.2|14021.8|14020|14019.2|14017.8|684
1662072600000|2022-09-01 22:50:00|14020.4|14018.3|14019.2|14017.5|14020.9|14018.8|14018.9|14017|620
1662072900000|2022-09-01 22:55:00|14019.3|14017.6|14020.1|14018.1|14021.6|14019.9|14018.9|14017.1|500
1662073200000|2022-09-01 23:00:00|14020|14018.4|14019.7|14018|14027.8|14026.8|14019.2|14017.7|1124
1662073500000|2022-09-01 23:05:00|14019.5|14018.5|14015|14014|14020.5|14019.3|14012.3|14011.1|952
1662073800000|2022-09-01 23:10:00|14015.4|14013.8|14012.8|14011.3|14015.4|14014.1|14010.3|14008.9|425
1662074100000|2022-09-01 23:15:00|14012.6|14011.6|14014.7|14013.7|14015.1|14014|14011.8|14010.5|445
1662074400000|2022-09-01 23:20:00|14014.6|14013.6|14010.1|14009.1|14016.1|14014.9|14009.1|14007.9|487
1662074700000|2022-09-01 23:25:00|14010.2|14009.2|14012.8|14011.8|14012.8|14011.8|14008.8|14007.8|485
1662075000000|2022-09-01 23:30:00|14012.9|14011.4|14008|14007|14013.7|14012.4|14007.9|14006.9|476
1662075300000|2022-09-01 23:35:00|14007.9|14006.9|14008.8|14007.8|14009.6|14008.3|14006|14005|533
1662075600000|2022-09-01 23:40:00|14008.7|14007.7|14006.1|14005.1|14010.7|14009.7|14005.2|14004.2|559
1662075900000|2022-09-01 23:45:00|14006|14005|14006.2|14004.4|14007.5|14006.5|14004.9|14003.7|488
1662076200000|2022-09-01 23:50:00|14006|14004.5|14006.8|14005.8|14010.3|14009.3|14005|14003.7|561
1662076500000|2022-09-01 23:55:00|14006.7|14005.7|14009.4|14008.4|14011.2|14010|14005.9|14004.6|568
1662076800000|2022-09-02 00:00:00|14009.5|14008.5|14001.7|14000.7|14013.3|14012.3|13996.1|13994.8|1368
1662077100000|2022-09-02 00:05:00|14001.9|14000.9|13998|13997|14004.3|14003.3|13993.9|13992.9|739
1662077400000|2022-09-02 00:10:00|13997.9|13996.9|13999.4|13998.4|14000.1|13999.4|13996|13995|587
1662077700000|2022-09-02 00:15:00|13999.3|13998.3|13993.4|13992.4|13999.9|13998.9|13990.8|13989.8|749
1662078000000|2022-09-02 00:20:00|13992.9|13991.9|13995.3|13994.3|13996.7|13995.5|13991.7|13990.7|628
1662078300000|2022-09-02 00:25:00|13995.4|13994.4|13990.6|13989.6|13995.4|13994.4|13988|13987|641
1662078600000|2022-09-02 00:30:00|13990.5|13989.5|13992.6|13991.6|13993|13992|13988.3|13987.2|504
1662078900000|2022-09-02 00:35:00|13992.5|13991.5|13996.9|13995.9|13997.7|13996.4|13987.7|13986.7|661
1662079200000|2022-09-02 00:40:00|13997|13996|13996.5|13995.5|13997.3|13996.3|13994.4|13993.5|607
1662079500000|2022-09-02 00:45:00|13996.4|13995.4|13998.3|13997.3|14000.4|13999.4|13995.1|13994.1|674
1662079800000|2022-09-02 00:50:00|13998.4|13997.4|14002.9|14001.4|14004.4|14003|13992.6|13991.7|827
1662080100000|2022-09-02 00:55:00|14002.4|14002.5|14009.2|14008.2|14010.5|14009.5|14002.4|14002.5|798
1662080400000|2022-09-02 01:00:00|14009.3|14008.3|14006.9|14005.4|14013.6|14012.3|14006.1|14004.6|1098
1662080700000|2022-09-02 01:05:00|14006.7|14005.7|14004.9|14003.2|14009.3|14008.3|14002.3|14001.3|682
1662081000000|2022-09-02 01:10:00|14004.8|14003.8|14003.2|14002.2|14009.3|14008.1|14003.1|14001.7|791
1662081300000|2022-09-02 01:15:00|14003.3|14002.3|14002.2|14001.2|14004.5|14003.2|13999.4|13998.4|670
1662081600000|2022-09-02 01:20:00|14002.3|14001.3|13999.4|13998.4|14003|14002|13997.3|13996.3|703
1662081900000|2022-09-02 01:25:00|13999.3|13998.3|13999.1|13998.1|14003.2|14002.2|13998.1|13996.8|679
1662082200000|2022-09-02 01:30:00|13999.2|13998.2|14004.2|14003.2|14004.8|14003.8|13998.8|13997.8|591
1662082500000|2022-09-02 01:35:00|14005|14004|14002.7|14002|14005|14004|13997.2|13996.2|633
1662082800000|2022-09-02 01:40:00|14002.6|14001.9|14000|13999|14007.2|14006.2|13998.9|13997.9|631
1662083100000|2022-09-02 01:45:00|14000.2|13999.2|14002.4|14001.4|14002.7|14001.5|13994.2|13993.4|770
1662083400000|2022-09-02 01:50:00|14002.5|14001.5|14000.8|13999.8|14003.2|14002.2|13997.7|13996.8|634
1662083700000|2022-09-02 01:55:00|14000.9|13999.9|14013.9|14012.9|14015.9|14014.9|14000.8|13999.8|713
1662084000000|2022-09-02 02:00:00|14015|14014|14015|14014|14020.9|14019.9|14013|14012|842
1662084300000|2022-09-02 02:05:00|14015.3|14013.8|14019|14018|14019.9|14018.9|14011.7|14010.7|707
1662084600000|2022-09-02 02:10:00|14019.3|14018.3|14015|14014|14019.3|14018.3|14014.7|14013.7|589
1662084900000|2022-09-02 02:15:00|14015.4|14014.4|14012.9|14011.9|14017.3|14016.3|14012.3|14011.3|375
1662085200000|2022-09-02 02:20:00|14012.8|14011.8|14008.9|14007.9|14014.1|14013.1|14008.7|14007.7|520
1662085500000|2022-09-02 02:25:00|14008.8|14007.8|14010|14009|14011.5|14010.5|14006.6|14005.7|403
1662085800000|2022-09-02 02:30:00|14010.1|14009.1|14009.3|14008.3|14012.7|14011.4|14008.1|14007.1|486
1662086100000|2022-09-02 02:35:00|14009.2|14008.2|14012.4|14011.4|14015.3|14014.2|14008.6|14007.6|426
1662086400000|2022-09-02 02:40:00|14012.5|14011.5|14011.5|14010.5|14015.1|14014.3|14009.7|14008.6|495
1662086700000|2022-09-02 02:45:00|14011.8|14010.8|14014.1|14013.1|14014.2|14013.2|14010.9|14009.9|451
1662087000000|2022-09-02 02:50:00|14014|14013|14014.5|14013.5|14015.1|14014.1|14011.5|14010.4|421
1662087300000|2022-09-02 02:55:00|14014.7|14013.7|14014.1|14013.1|14014.7|14013.7|14012.7|14011.8|372
1662087600000|2022-09-02 03:00:00|14014.2|14013.2|14012.5|14011.5|14014.5|14013.6|14010.5|14009.7|458
1662087900000|2022-09-02 03:05:00|14012.4|14011.4|14014.1|14013.1|14014.2|14013.3|14011.7|14010.7|289
1662088200000|2022-09-02 03:10:00|14014.3|14013.6|14015.7|14014.7|14017.2|14016.2|14013.6|14012.6|338
1662088500000|2022-09-02 03:15:00|14015.5|14014.5|14018|14017|14018.2|14017.3|14014.9|14013.9|390
1662088800000|2022-09-02 03:20:00|14017.9|14016.9|14017.9|14016.9|14019.6|14018.6|14017.4|14016.6|421
1662089100000|2022-09-02 03:25:00|14018|14017|14017.9|14016.9|14019.3|14018.1|14017.6|14016.6|294
1662089400000|2022-09-02 03:30:00|14018|14017|14016.3|14015.3|14018.2|14017.2|14014.2|14013.1|521
1662089700000|2022-09-02 03:35:00|14016.4|14015.4|14016.1|14015.1|14017|14016|14015.8|14014.6|269
1662090000000|2022-09-02 03:40:00|14015.9|14015.2|14018.1|14017.1|14019|14018|14015.4|14014.7|347
1662090300000|2022-09-02 03:45:00|14018.2|14017.2|14017.1|14016.1|14019.2|14018.1|14017|14016|276
1662090600000|2022-09-02 03:50:00|14017.2|14016.2|14017.9|14016.9|14018.1|14017.1|14014.9|14013.9|329
1662090900000|2022-09-02 03:55:00|14018|14017|14015.7|14014.7|14019.1|14018.1|14015.6|14014.6|434
1662091200000|2022-09-02 04:00:00|14015.8|14014.8|14015.9|14014.9|14017.2|14016.5|14014.7|14013.7|422
1662091500000|2022-09-02 04:05:00|14016|14015|14016.9|14015.9|14017|14016.1|14013.7|14012.9|358
1662091800000|2022-09-02 04:10:00|14016.8|14015.8|14017.5|14016.5|14018.1|14017.1|14016.1|14015.2|347
1662092100000|2022-09-02 04:15:00|14017.6|14016.6|14016.9|14015.9|14018.1|14017.2|14015|14014|438
1662092400000|2022-09-02 04:20:00|14016.8|14015.8|14017.3|14016.6|14019|14018.1|14016|14015.2|427
1662092700000|2022-09-02 04:25:00|14017.2|14016.5|14017.2|14016.2|14018.9|14017.9|14016.5|14015.5|416
1662093000000|2022-09-02 04:30:00|14017.3|14016.6|14019.9|14018.9|14020.7|14019.7|14017.3|14016.5|350
1662093300000|2022-09-02 04:35:00|14020|14019|14023.4|14022.4|14024|14023|14018.9|14017.9|313
1662093600000|2022-09-02 04:40:00|14023.8|14022.8|14029.8|14028.8|14035.6|14034.7|14023.2|14022.3|688
1662093900000|2022-09-02 04:45:00|14029.9|14028.9|14039.1|14038.1|14040.5|14039.5|14027.9|14026.9|570
1662094200000|2022-09-02 04:50:00|14039|14038|14033.1|14032.1|14039.4|14038.6|14032.3|14031.4|621
1662094500000|2022-09-02 04:55:00|14033.2|14032.2|14034.9|14033.9|14037.8|14036.8|14032.7|14031.7|643
1662094800000|2022-09-02 05:00:00|14035|14034|14036.2|14035.2|14038.3|14037.3|14032.6|14031.6|827
1662095100000|2022-09-02 05:05:00|14036.3|14035.3|14037.2|14036.2|14039.9|14038.7|14035.6|14034.6|617
1662095400000|2022-09-02 05:10:00|14037.3|14036.3|14034.5|14033.5|14037.6|14036.6|14033.8|14032.8|555
1662095700000|2022-09-02 05:15:00|14034.6|14033.6|14030.8|14029.8|14035|14034|14030.6|14029.6|509
1662096000000|2022-09-02 05:20:00|14030.7|14029.7|14033.1|14032.1|14033.3|14032.6|14029.3|14028.3|492
1662096300000|2022-09-02 05:25:00|14033|14032|14031.2|14030.2|14035.4|14034.5|14027.8|14026.8|467
1662096600000|2022-09-02 05:30:00|14031.1|14030.1|14032|14031|14032.2|14031.2|14029.8|14028.9|464
1662096900000|2022-09-02 05:35:00|14031.9|14030.9|14030.6|14029.6|14032.2|14031.2|14029.4|14028.4|513
1662097200000|2022-09-02 05:40:00|14030.8|14029.8|14035.9|14034.9|14036.7|14035.7|14030.3|14029.3|512
1662097500000|2022-09-02 05:45:00|14036|14035|14036.2|14035.2|14038.4|14037.4|14035.5|14034.7|522
1662097800000|2022-09-02 05:50:00|14036.3|14035.3|14036.7|14035.7|14036.8|14035.8|14033.8|14032.8|567
1662098100000|2022-09-02 05:55:00|14036.8|14035.8|14034.1|14033.1|14039|14038|14033|14032.2|654
1662098400000|2022-09-02 06:00:00|14034.2|14033.2|14030|14029|14036|14035|14028.6|14027.9|801
1662098700000|2022-09-02 06:05:00|14029.8|14029.1|14029.2|14028.2|14030.2|14029.3|14026.9|14025.9|606
1662099000000|2022-09-02 06:10:00|14029.3|14028.3|14036|14035.3|14036.3|14035.5|14029.2|14028.2|604
1662099300000|2022-09-02 06:15:00|14035.9|14035.2|14039.7|14038.7|14044.1|14042.8|14035.9|14035|786
1662099600000|2022-09-02 06:20:00|14039.4|14038.4|14032.7|14031.7|14039.4|14038.4|14029.1|14028.4|768
1662099900000|2022-09-02 06:25:00|14032.8|14031.8|14032.4|14031.7|14036.2|14035.2|14031.3|14030.3|633
1662100200000|2022-09-02 06:30:00|14032.3|14031.6|14035.7|14034.7|14037.1|14036.1|14030.7|14029.7|725
1662100500000|2022-09-02 06:35:00|14035.6|14034.6|14035|14034|14038|14037|14034|14033.1|714
1662100800000|2022-09-02 06:40:00|14035.1|14034.1|14025.5|14024.5|14035.8|14034.8|14024.8|14023.8|675
1662101100000|2022-09-02 06:45:00|14025.6|14024.6|14023.1|14022.1|14029|14028|14021.2|14020.2|610
1662101400000|2022-09-02 06:50:00|14022.9|14021.9|14022.3|14021.3|14025.4|14024.4|14022.3|14021.3|707
1662101700000|2022-09-02 06:55:00|14022.1|14021.4|14026.5|14025.5|14026.5|14025.5|14021|14020.1|644
1662102000000|2022-09-02 07:00:00|14026.7|14025.7|14025.9|14025.2|14031.3|14030.1|14023.4|14022.4|754
1662102300000|2022-09-02 07:05:00|14026.1|14025.1|14026.9|14025.9|14028.2|14027.5|14023|14022|686
1662102600000|2022-09-02 07:10:00|14026.8|14025.8|14019|14018|14026.9|14025.9|14018.5|14017.7|875
1662102900000|2022-09-02 07:15:00|14019.1|14018.1|14015.6|14014.6|14023.2|14022|14015|14014|636
1662103200000|2022-09-02 07:20:00|14015.5|14014.5|14022.4|14021.4|14022.5|14021.6|14014.7|14013.7|733
1662103500000|2022-09-02 07:25:00|14022.9|14021.9|14021.1|14020.1|14024.8|14023.8|14018|14017|679
1662103800000|2022-09-02 07:30:00|14020.9|14019.9|14024|14023|14024.2|14023.4|14020.3|14019.3|646
1662104100000|2022-09-02 07:35:00|14023.9|14022.9|14025.4|14024.4|14030.2|14029.2|14023.9|14022.9|613
1662104400000|2022-09-02 07:40:00|14025.6|14024.6|14023.7|14022.7|14027|14026.1|14020.6|14019.9|726
1662104700000|2022-09-02 07:45:00|14023.6|14022.6|14025|14024|14025|14024|14020.9|14020.1|554
1662105000000|2022-09-02 07:50:00|14024.9|14023.9|14022.9|14022.2|14026.7|14025.8|14022.7|14021.8|521
1662105300000|2022-09-02 07:55:00|14023|14022.3|14025.3|14024.3|14026.5|14025.5|14022.2|14021.3|562
1662105600000|2022-09-02 08:00:00|14025.2|14024.2|14028.2|14027.5|14031.2|14030.2|14025.2|14024.2|493
1662105900000|2022-09-02 08:05:00|14028.1|14027.4|14029.3|14028.3|14030.1|14029.4|14027.7|14026.7|499
1662106200000|2022-09-02 08:10:00|14029.2|14028.2|14032.7|14031.7|14033|14032|14028.7|14027.9|510
1662106500000|2022-09-02 08:15:00|14032.8|14031.8|14029.9|14029.2|14033|14032.1|14027.1|14026.2|705
1662106800000|2022-09-02 08:20:00|14029.8|14029.1|14028.5|14027.5|14031.2|14030.2|14027.7|14026.8|663
1662107100000|2022-09-02 08:25:00|14028.6|14027.6|14027.4|14026.7|14029|14028.3|14024.7|14023.9|694
1662107400000|2022-09-02 08:30:00|14027.5|14026.8|14028.8|14028.1|14031.9|14031.1|14027.5|14026.8|722
1662107700000|2022-09-02 08:35:00|14028.9|14028.2|14028.8|14028.1|14030|14029.1|14026|14025.1|528
1662108000000|2022-09-02 08:40:00|14028.9|14028.2|14028.8|14028.1|14029.8|14028.9|14028|14027.1|514
1662108300000|2022-09-02 08:45:00|14028.9|14027.9|14030|14029|14030.2|14029.4|14027.8|14027|522
1662108600000|2022-09-02 08:50:00|14030.1|14029.1|14029.8|14029.1|14030.9|14030.2|14027.5|14026.8|623
1662108900000|2022-09-02 08:55:00|14029.9|14029.2|14033.7|14033|14034.2|14033.2|14028.7|14027.7|468
1662109200000|2022-09-02 09:00:00|14033.6|14032.9|14034.7|14034|14035.5|14034.6|14033.3|14032.3|602
1662109500000|2022-09-02 09:05:00|14034.8|14034.1|14039.4|14038.7|14041.2|14040.4|14034.1|14033.4|526
1662109800000|2022-09-02 09:10:00|14039.5|14038.8|14037.3|14036.6|14040.2|14039.5|14036.7|14036|494
1662110100000|2022-09-02 09:15:00|14037.2|14036.5|14033.1|14032.4|14037.5|14036.7|14032.5|14031.7|606
1662110400000|2022-09-02 09:20:00|14033.3|14032.6|14031.9|14031.2|14034.9|14033.9|14031.7|14030.8|546
1662110700000|2022-09-02 09:25:00|14032|14031.3|14033.3|14032.3|14033.9|14033.1|14030.8|14029.9|455
1662111000000|2022-09-02 09:30:00|14033.2|14032.2|14031|14030|14033.8|14033.1|14030|14029.1|512
1662111300000|2022-09-02 09:35:00|14030.9|14029.9|14033.7|14033|14035.9|14035|14030.4|14029.6|539
1662111600000|2022-09-02 09:40:00|14033.8|14032.8|14032|14031|14034.9|14034.1|14029.9|14028.9|517
1662111900000|2022-09-02 09:45:00|14031.9|14030.9|14032.6|14031.9|14034.7|14033.9|14031.9|14030.9|412
1662112200000|2022-09-02 09:50:00|14032.7|14032|14036.7|14036|14037.1|14036.3|14032.5|14031.8|521
1662112500000|2022-09-02 09:55:00|14036.8|14036.1|14037.9|14036.9|14040.2|14039.3|14036.1|14035.4|670
1662112800000|2022-09-02 10:00:00|14038.2|14037.2|14032.5|14031.5|14039.7|14038.9|14031|14030.1|736
1662113100000|2022-09-02 10:05:00|14032.4|14031.4|14031.3|14030.3|14032.6|14031.7|14027.5|14026.6|710
1662113400000|2022-09-02 10:10:00|14031.4|14030.4|14034.9|14034.2|14035.2|14034.4|14030|14029.2|775
1662113700000|2022-09-02 10:15:00|14035|14034.3|14031.7|14031|14035|14034.3|14030|14029.1|588
1662114000000|2022-09-02 10:20:00|14031.6|14030.9|14030.8|14030.1|14032.1|14031.2|14029.7|14028.7|550
1662114300000|2022-09-02 10:25:00|14030.7|14030|14034.6|14033.9|14035.9|14035|14030.1|14029.4|491
1662114600000|2022-09-02 10:30:00|14034.5|14033.8|14034.3|14033.6|14036|14035.2|14032.7|14032|512
1662114900000|2022-09-02 10:35:00|14034.2|14033.5|14033.2|14032.2|14035.9|14035.1|14032.7|14031.9|524
1662115200000|2022-09-02 10:40:00|14033.1|14032.1|14031.7|14030.7|14033.9|14033.1|14030.6|14029.6|575
1662115500000|2022-09-02 10:45:00|14031.6|14030.9|14030.9|14030.2|14033.7|14032.7|14030.7|14029.9|605
1662115800000|2022-09-02 10:50:00|14030.8|14030.1|14031|14030|14033.3|14032.6|14030|14029.3|522
1662116100000|2022-09-02 10:55:00|14031.1|14030.1|14032|14031.3|14033.2|14032.4|14030.6|14029.6|483
1662116400000|2022-09-02 11:00:00|14031.7|14031|14032.6|14031.9|14033|14032.3|14029.2|14028.5|445
1662116700000|2022-09-02 11:05:00|14033|14032.3|14033.9|14033.2|14035.9|14035|14032.9|14032|536
1662117000000|2022-09-02 11:10:00|14034|14033.3|14036.9|14036.2|14037.8|14037.1|14033.6|14032.8|588
1662117300000|2022-09-02 11:15:00|14036.8|14036.1|14037.8|14037.1|14037.9|14037.2|14034.6|14033.8|710
1662117600000|2022-09-02 11:20:00|14037.9|14036.8|14037.9|14037.2|14038.7|14038|14035.5|14034.6|588
1662117900000|2022-09-02 11:25:00|14037.8|14037.1|14039.8|14039.1|14041.1|14040.2|14035.7|14034.8|781
1662118200000|2022-09-02 11:30:00|14038.7|14038|14044.9|14043.9|14047.5|14046.4|14036.5|14035.5|934
1662118500000|2022-09-02 11:35:00|14045|14044|14048.6|14047.9|14049.3|14048.4|14044.9|14043.9|682
1662118800000|2022-09-02 11:40:00|14048.7|14048|14046.9|14045.9|14049.3|14048.5|14046.5|14045.5|496
1662119100000|2022-09-02 11:45:00|14046.8|14045.8|14042.3|14041.6|14046.8|14045.8|14041.1|14040.3|587
1662119400000|2022-09-02 11:50:00|14042.2|14041.5|14040.7|14039.7|14045.6|14044.6|14040.5|14039.6|713
1662119700000|2022-09-02 11:55:00|14040.8|14039.8|14043.9|14043.2|14046.9|14046|14037.8|14036.8|814
1662120000000|2022-09-02 12:00:00|14044|14043.3|14048|14047.3|14048.3|14047.6|14041.9|14041.2|693
1662120300000|2022-09-02 12:05:00|14047.9|14047.2|14047|14046.3|14049.3|14048.5|14043.6|14042.7|664
1662120600000|2022-09-02 12:10:00|14046.9|14046.2|14046.9|14046.2|14048.7|14047.8|14045.3|14044.5|588
1662120900000|2022-09-02 12:15:00|14046.8|14046.1|14043.7|14042.7|14049|14048.1|14043.4|14042.6|571
1662121200000|2022-09-02 12:20:00|14043.4|14042.4|14044.1|14043.4|14045.5|14044.5|14039.9|14039.2|795
1662121500000|2022-09-02 12:25:00|14044.3|14043.6|14051.1|14047.7|14056.3|14050.3|14037.8|14036.1|794
1662121800000|2022-09-02 12:30:00|14050.6|14047.4|14031.3|14029.5|14061.9|14058.9|13994.9|13992.5|1369
1662122100000|2022-09-02 12:35:00|14029.8|14028.8|14037.3|14036.3|14040.5|14038.8|14020.3|14019.2|1268
1662122400000|2022-09-02 12:40:00|14036.7|14035.7|14071.7|14070.2|14074|14072.9|14031.2|14030.2|1109
1662122700000|2022-09-02 12:45:00|14071.3|14070.3|14073.4|14072.4|14080.6|14079.6|14065.6|14063.9|1159
1662123000000|2022-09-02 12:50:00|14073.8|14072.8|14061.9|14060.9|14073.8|14072.8|14056.3|14055.3|1118
1662123300000|2022-09-02 12:55:00|14061.7|14060.7|14058.5|14057.5|14063.9|14062.9|14053.5|14052.5|920
1662123600000|2022-09-02 13:00:00|14058.6|14057.6|14051.9|14050.9|14069.4|14068.4|14051.6|14050.7|867
1662123900000|2022-09-02 13:05:00|14051.8|14050.8|14034.4|14033.4|14055.5|14054.5|14033.3|14032.3|857
1662124200000|2022-09-02 13:10:00|14034.6|14033.6|14039.2|14038.2|14039.5|14038.5|14028.4|14027.4|890
1662124500000|2022-09-02 13:15:00|14039.4|14038.4|14022.3|14021.3|14039.4|14038.4|14022.1|14021.1|770
1662124800000|2022-09-02 13:20:00|14022.4|14021.4|14009|14008|14023.9|14023.1|14000.1|13999|890
1662125100000|2022-09-02 13:25:00|14009.1|14008.1|14021.9|14020.9|14023.7|14022.1|14009|14008|868
1662125400000|2022-09-02 13:30:00|14021|14020|14027.6|14026.6|14037.6|14036.6|14018.2|14017.2|931
1662125700000|2022-09-02 13:35:00|14027.5|14026.5|14017.4|14016.4|14027.6|14026.6|14011|14010|838
1662126000000|2022-09-02 13:40:00|14017|14016|14026.6|14025.6|14026.9|14025.9|14015|14014|835
1662126300000|2022-09-02 13:45:00|14026.1|14025.1|14017.3|14016.6|14027.1|14026.1|14012.6|14011.6|839
1662126600000|2022-09-02 13:50:00|14016.9|14015.9|14015|14014|14017|14016.1|14009.5|14008.5|800
1662126900000|2022-09-02 13:55:00|14015.1|14014.1|14015.6|14013.1|14016.6|14014.7|14007.2|14006.2|795
1662127200000|2022-09-02 14:00:00|14015.8|14012.8|14006|14005|14015.8|14012.8|13996.8|13994.8|975
1662127500000|2022-09-02 14:05:00|14006.1|14005.1|14017.4|14016.4|14019.1|14018.1|14006.1|14005.1|692
1662127800000|2022-09-02 14:10:00|14017|14016|14016|14015|14022.7|14021.7|14014.6|14013.6|646
1662128100000|2022-09-02 14:15:00|14015.8|14014.8|14016.8|14015.8|14017.9|14016.9|14010.5|14009.5|600
1662128400000|2022-09-02 14:20:00|14016.9|14015.9|14015.5|14014.5|14019.2|14018.2|14013.1|14012.1|622
1662128700000|2022-09-02 14:25:00|14015.4|14014.4|14006.1|14005.1|14017|14016|14003.6|14002.7|624
1662129000000|2022-09-02 14:30:00|14006.6|14005.6|14008.8|14007.8|14011.7|14011|14003.9|14002.9|626
1662129300000|2022-09-02 14:35:00|14009.3|14008.3|14018.9|14017.9|14020.9|14020.2|14008.3|14007.3|706
1662129600000|2022-09-02 14:40:00|14018.3|14017.6|14015.4|14014.4|14018.3|14017.6|14011.4|14010.4|705
1662129900000|2022-09-02 14:45:00|14015.3|14014.3|14016|14015|14016.2|14015.2|14007.3|14006.3|674
1662130200000|2022-09-02 14:50:00|14015.9|14014.9|14002.3|14001.3|14017.5|14016.5|14000.4|13999.4|739
1662130500000|2022-09-02 14:55:00|14002.2|14001.2|14004.2|14003.2|14009.1|14008.1|13997.8|13997.1|711
1662130800000|2022-09-02 15:00:00|14004.1|14003.1|14009.5|14008.5|14012.6|14011.6|14002|14001|683
1662131100000|2022-09-02 15:05:00|14009.6|14008.6|14010.7|14009.7|14014.6|14013.6|14009.5|14008.5|528
1662131400000|2022-09-02 15:10:00|14010.8|14009.8|13995.7|13994.1|14013.2|14012.2|13992.4|13991.4|582
1662131700000|2022-09-02 15:15:00|13995.9|13994.9|13998.5|13997.8|14002.7|14001.5|13995.9|13994.4|703
1662132000000|2022-09-02 15:20:00|13999.1|13998.4|14003.9|14002.9|14004.2|14003.3|13997.8|13996.8|530
1662132300000|2022-09-02 15:25:00|14004|14003|14009.2|14008.2|14010.5|14009.5|14004|14002.9|562
1662132600000|2022-09-02 15:30:00|14009.1|14008.1|14014.6|14013.6|14015.7|14014.8|14004.6|14003.6|532
1662132900000|2022-09-02 15:35:00|14014.7|14013.7|14019.2|14018.2|14020|14019|14013.9|14013|542
1662133200000|2022-09-02 15:40:00|14019.3|14018.3|14019.9|14019.2|14026.4|14025.4|14018.5|14017.6|675
1662133500000|2022-09-02 15:45:00|14020|14019.3|14018.7|14017.7|14020.2|14019.3|14017|14016.2|457
1662133800000|2022-09-02 15:50:00|14018.6|14017.6|14011.7|14010.7|14019.2|14018.2|14011.5|14010.7|469
1662134100000|2022-09-02 15:55:00|14011.4|14010.6|14005.7|14004.7|14013.2|14012.4|14005.1|14004.3|427
1662134400000|2022-09-02 16:00:00|14005.6|14004.9|14004.4|14003.4|14008.5|14007.6|14003|14002.3|479
1662134700000|2022-09-02 16:05:00|14004.6|14003.6|14008.5|14007.5|14010.5|14009.3|14003.3|14002.3|513
1662135000000|2022-09-02 16:10:00|14008.6|14007.6|14008.7|14007.7|14012.2|14011.2|14008.3|14007.3|539
1662135300000|2022-09-02 16:15:00|14008.8|14007.8|14012.1|14011.1|14012.4|14011.5|14007.4|14006.4|392
1662135600000|2022-09-02 16:20:00|14012|14011|14015.9|14015.2|14016.5|14015.8|14010.2|14009.5|642
1662135900000|2022-09-02 16:25:00|14015.8|14015.1|14017.5|14016.5|14019|14018|14012.9|14012|627
1662136200000|2022-09-02 16:30:00|14017.4|14016.7|14018.3|14017.3|14019.5|14018.5|14012|14011|664
1662136500000|2022-09-02 16:35:00|14018.2|14017.2|14019.1|14018.1|14019.2|14018.5|14015.2|14014.2|587
1662136800000|2022-09-02 16:40:00|14019.2|14018.5|14024.1|14023.4|14024.7|14023.7|14019.2|14018.5|524
1662137100000|2022-09-02 16:45:00|14024.3|14023.6|14016.8|14015.8|14025.4|14024.7|14015.7|14014.6|625
1662137400000|2022-09-02 16:50:00|14016.9|14015.9|14020.3|14019.3|14021.3|14020.3|14016.9|14015.9|630
1662137700000|2022-09-02 16:55:00|14020.2|14019.2|14023.7|14022.7|14027.8|14026.8|14020.2|14019.2|509
1662138000000|2022-09-02 17:00:00|14023.6|14022.9|14021.8|14021.1|14026|14025|14020.5|14019.6|552
1662138300000|2022-09-02 17:05:00|14021.7|14021|14015.3|14014.3|14022.1|14021.3|14013.8|14012.9|504
1662138600000|2022-09-02 17:10:00|14015.2|14014.2|14013|14012.3|14016|14015.3|14012.2|14011.1|516
1662138900000|2022-09-02 17:15:00|14012.8|14012.1|14007.8|14006.8|14014.7|14013.9|14006.9|14006.1|539
1662139200000|2022-09-02 17:20:00|14007.9|14007.1|14011.8|14010.8|14012.2|14011.2|14006.6|14005.7|534
1662139500000|2022-09-02 17:25:00|14012|14011|14013.9|14012.9|14015.9|14014.9|14011.5|14010.5|603
1662139800000|2022-09-02 17:30:00|14013.7|14012.7|14014.2|14013.2|14014.5|14013.4|14012.4|14011.1|531
1662140100000|2022-09-02 17:35:00|14014|14013|14011.3|14010.3|14014.5|14013.5|14010.7|14009.9|372
1662140400000|2022-09-02 17:40:00|14011.2|14010.2|14013.3|14012.3|14014.3|14013.3|14010|14009.2|419
1662140700000|2022-09-02 17:45:00|14013.1|14012.4|14011.3|14010.6|14014.2|14013.2|14010.8|14010|394
1662141000000|2022-09-02 17:50:00|14011.5|14010.5|14013.2|14012.2|14013.3|14012.4|14010|14009.2|476
1662141300000|2022-09-02 17:55:00|14013.1|14012.1|14012.1|14011.1|14013.3|14012.4|14011.2|14010.5|293
1662141600000|2022-09-02 18:00:00|14011.7|14011|14014.1|14013.1|14014.2|14013.3|14009.7|14008.8|391
1662141900000|2022-09-02 18:05:00|14014.2|14013.2|14009.2|14008.5|14014.2|14013.2|14008.4|14007.5|335
1662142200000|2022-09-02 18:10:00|14009.3|14008.6|14012.2|14011.2|14012.5|14011.6|14009.3|14008.3|364
1662142500000|2022-09-02 18:15:00|14012.1|14011.1|14010.3|14009.3|14012.4|14011.5|14009.1|14008.2|334
1662142800000|2022-09-02 18:20:00|14010.4|14009.4|14013.4|14012.4|14013.5|14012.7|14010.3|14009.3|307
1662143100000|2022-09-02 18:25:00|14013.2|14012.5|14011.2|14010.5|14013.4|14012.5|14010.1|14009.1|449
1662143400000|2022-09-02 18:30:00|14011.1|14010.4|14009.9|14009.2|14011.7|14011|14008.4|14007.7|373
1662143700000|2022-09-02 18:35:00|14010.2|14009.5|14010.5|14009.8|14011.5|14010.6|14009.2|14008.3|307
1662144000000|2022-09-02 18:40:00|14010.6|14009.9|14013.2|14012.5|14014.5|14013.6|14010.5|14009.8|204
1662144300000|2022-09-02 18:45:00|14013.3|14012.6|14011.3|14010.6|14013.4|14012.6|14011.1|14010.3|222
1662144600000|2022-09-02 18:50:00|14011.5|14010.8|14010.8|14009.8|14011.8|14010.8|14010|14009.2|248
1662144900000|2022-09-02 18:55:00|14010.9|14009.9|14013.1|14012.4|14015.3|14014.4|14010.5|14009.8|363
1662145200000|2022-09-02 19:00:00|14012.9|14012.2|14012.2|14011.5|14014.4|14013.5|14012|14011|407
1662145500000|2022-09-02 19:05:00|14012.1|14011.4|14013|14012|14013.5|14012.3|14010.9|14010.1|214
1662145800000|2022-09-02 19:10:00|14013.1|14012.1|14014.2|14013.2|14014.3|14013.5|14013|14012|154
1662146100000|2022-09-02 19:15:00|14014.1|14013.1|14014.1|14013.1|14014.6|14013.8|14013.9|14012.7|115
1662146400000|2022-09-02 19:20:00|14014|14013|14014.1|14013.1|14014.5|14013.6|14013.6|14012.2|180
1662146700000|2022-09-02 19:25:00|14014.4|14012.9|14016.2|14015.2|14016.6|14015.4|14013.6|14012.8|235
1662147000000|2022-09-02 19:30:00|14016.4|14015.4|14017.1|14016.1|14017.7|14016.4|14016|14015.1|228
1662147300000|2022-09-02 19:35:00|14017|14016|14022.5|14021.5|14023|14022|14016.2|14015.2|278
1662147600000|2022-09-02 19:40:00|14022.4|14021.4|14025.6|14024.6|14026.4|14025|14020.8|14019.8|414
1662147900000|2022-09-02 19:45:00|14025.5|14024.5|14029|14028.3|14029.6|14028.5|14025.1|14024.1|487
1662148200000|2022-09-02 19:50:00|14028.9|14028.2|14027.7|14026.7|14032.8|14032|14027.2|14026|387
1662148500000|2022-09-02 19:55:00|14027.6|14026.6|14025|14024|14027.7|14026.7|14019.9|14018.6|543
1662148800000|2022-09-02 20:00:00|14025.1|14024.1|14019.1|14018.1|14025.7|14024.1|14017|14016|503
1662149100000|2022-09-02 20:05:00|14018.6|14017.6|14017.8|14016.8|14019|14018|14017.1|14016.1|258
1662149400000|2022-09-02 20:10:00|14017.7|14016.7|14020.1|14019.1|14020.3|14019.3|14016.8|14015.8|158
1662149700000|2022-09-02 20:15:00|14020|14019|14019.1|14018.1|14023.1|14022.1|14019|14018|216
1662150000000|2022-09-02 20:20:00|14019|14018|14017.8|14016.8|14019.1|14018.1|14016.9|14015.9|252
1662150300000|2022-09-02 20:25:00|14017.9|14016.9|14020.8|14019.8|14021|14020|14017|14016|161
1662150600000|2022-09-02 20:30:00|14020.9|14019.9|14022.5|14021.5|14022.6|14021.6|14020.6|14019.6|117
1662150900000|2022-09-02 20:35:00|14022.4|14021.4|14024.5|14023.5|14024.8|14023.8|14022.4|14021.4|162
1662151200000|2022-09-02 20:40:00|14024.4|14023.4|14023.1|14022.1|14024.4|14023.4|14022.1|14021.1|119
1662151500000|2022-09-02 20:45:00|14023.2|14022.2|14022.4|14021.4|14026.4|14024.2|14021.6|14019.6|221
1662151800000|2022-09-02 20:50:00|14022.3|14021.3|14023.4|14022.4|14026.7|14024.2|14022.3|14020.3|165
1662152100000|2022-09-02 20:55:00|14023.5|14022.5|14021.2|14020.2|14027.4|14024.8|14019.6|14017|322
1662321600000|2022-09-04 20:00:00|14019.3|14008.5|14018.6|14007.5|14020.9|14008.9|14011.1|14003.3|18
1662321900000|2022-09-04 20:05:00|14016.1|14005.8|14016.4|14006.7|14018.9|14006.9|14011.6|14004.1|22
1662322200000|2022-09-04 20:10:00|14016.1|14004.1|14015.8|14006.7|14018.9|14006.9|14015.8|14004.1|11
1662322500000|2022-09-04 20:15:00|14017.5|14005.5|14015.8|14006.7|14018.9|14007|14015.7|14004.1|18
1662322800000|2022-09-04 20:20:00|14018.2|14006.9|14013.6|14001.6|14018.9|14007|14011|13999|17
1662323100000|2022-09-04 20:25:00|14014.1|14002.1|14017.1|14005.1|14018.3|14006.3|14010.8|14001.5|34
1662323400000|2022-09-04 20:30:00|14010.7|14002|14018.8|14007.5|14020.4|14008.4|14010.4|13998.4|37
1662323700000|2022-09-04 20:35:00|14019|14007|14021.6|14009.6|14021.8|14011.6|14010.6|14004.3|45
1662324000000|2022-09-04 20:40:00|14022|14010|14021|14009|14022|14010|14018.8|14008|7
1662324300000|2022-09-04 20:45:00|14020.7|14008.7|14020.7|14008.7|14022.3|14010.3|14010.6|14005.1|27
1662324600000|2022-09-04 20:50:00|14022.5|14010.5|14020.7|14008.7|14022.5|14010.5|14010.6|14005.7|18
1662324900000|2022-09-04 20:55:00|14022.2|14010.2|14021.1|14012|14022.7|14012.4|14015.6|14006|36
1662325200000|2022-09-04 21:00:00|14021.8|14012.4|14022.5|14012.7|14025.8|14017.1|14021.1|14010.6|40
1662325500000|2022-09-04 21:05:00|14022.1|14011.5|14022.8|14013|14024.1|14013|14022.1|14011|44
1662325800000|2022-09-04 21:10:00|14022.2|14012.5|14017.5|14012|14023.4|14012.5|14017.5|14010.3|40
1662326100000|2022-09-04 21:15:00|14017.2|14011.2|14020.7|14014.7|14022.2|14016.2|14016.7|14010.7|166
1662326400000|2022-09-04 21:20:00|14021.9|14015.9|14021.4|14016.7|14022.3|14016.9|14020.5|14014.9|100
1662326700000|2022-09-04 21:25:00|14021.2|14015|14017.3|14011.3|14022.2|14016.5|14014.4|14008.4|186
1662327000000|2022-09-04 21:30:00|14017|14011|14015.9|14011|14018.9|14012.9|14015.9|14009.9|177
1662327300000|2022-09-04 21:35:00|14016.7|14011.3|14016.1|14012.3|14018|14013.6|14015.9|14010.4|171
1662327600000|2022-09-04 21:40:00|14015.9|14012.5|14017.4|14012.6|14018.2|14013.2|14015.6|14011.6|208
1662327900000|2022-09-04 21:45:00|14017.2|14012.4|14015.9|14012.5|14017.5|14014.1|14015.8|14012.1|233
1662328200000|2022-09-04 21:50:00|14016.2|14012.8|14019.8|14013.8|14020.4|14014.4|14015|14011.9|245
1662328500000|2022-09-04 21:55:00|14020.2|14014.2|14019.5|14013.5|14020.8|14014.8|14018.5|14013|207
1662328800000|2022-09-04 22:00:00|14020.7|14014.7|14021.4|14019.9|14027.8|14023.8|14020|14014|547
1662329100000|2022-09-04 22:05:00|14021.5|14019.8|14016.6|14014|14023|14019.9|14013.5|14010.4|489
1662329400000|2022-09-04 22:10:00|14016.5|14014.5|14021.5|14019.3|14022.8|14019.9|14015.1|14012.9|526
1662329700000|2022-09-04 22:15:00|14020.7|14019|14033.3|14031.1|14035.6|14033.3|14020.4|14018.4|720
1662330000000|2022-09-04 22:20:00|14033.4|14031|14033.8|14029.8|14034.4|14032.3|14027.9|14025.7|719
1662330300000|2022-09-04 22:25:00|14033.6|14029.9|14034.1|14031.8|14034.3|14032.5|14026.2|14023.7|651
1662330600000|2022-09-04 22:30:00|14034|14032.3|14032.4|14030|14036.1|14034|14029.2|14027|824
1662330900000|2022-09-04 22:35:00|14032|14030.2|14033.6|14031.9|14034|14032.4|14029.5|14027.5|737
1662331200000|2022-09-04 22:40:00|14033.2|14031.7|14038.7|14036.7|14039.1|14037.2|14030.8|14029.3|646
1662331500000|2022-09-04 22:45:00|14038.5|14036.9|14036.4|14034.6|14044.7|14042.7|14035.7|14033.9|727
1662331800000|2022-09-04 22:50:00|14036.2|14035.2|14036.5|14034.4|14041.1|14039.4|14035.7|14034.1|483
1662332100000|2022-09-04 22:55:00|14036.6|14034.5|14034.2|14033.2|14037.1|14035.2|14033.8|14031.6|408
1662332400000|2022-09-04 23:00:00|14034.7|14032.9|14034.1|14032.5|14036.5|14035.2|14033.6|14032.3|716
1662332700000|2022-09-04 23:05:00|14034.2|14032.9|14037.4|14036.4|14038.4|14037.6|14032.7|14031.7|382
1662333000000|2022-09-04 23:10:00|14037.5|14036.5|14044.2|14042.6|14045.2|14043.9|14037.2|14036.1|582
1662333300000|2022-09-04 23:15:00|14044.1|14042.9|14041.2|14039.6|14044.3|14043|14039.5|14038.3|621
1662333600000|2022-09-04 23:20:00|14040.9|14039.9|14041|14040|14042.2|14041.1|14039.8|14038.5|539
1662333900000|2022-09-04 23:25:00|14041.2|14039.6|14041.2|14040.5|14042.4|14041.2|14038.9|14037.5|342
1662334200000|2022-09-04 23:30:00|14041.3|14040.6|14043.1|14042.1|14044.7|14043.7|14040.4|14039.4|427
1662334500000|2022-09-04 23:35:00|14043|14042|14045.3|14044.3|14046.6|14045.9|14042.6|14041.5|513
1662334800000|2022-09-04 23:40:00|14045.1|14044.1|14046.1|14045.1|14046.5|14045.4|14042.3|14041.3|364
1662335100000|2022-09-04 23:45:00|14046.2|14045.2|14049.3|14048.3|14050|14049|14046.1|14044.7|722
1662335400000|2022-09-04 23:50:00|14049.1|14048.1|14049.2|14048.2|14051.1|14050.1|14048.4|14047.2|378
1662335700000|2022-09-04 23:55:00|14049.4|14048.4|14054.7|14053.7|14056|14054.7|14048.7|14047.3|473
1662336000000|2022-09-05 00:00:00|14055.1|14053.5|14044.2|14043.2|14056.2|14055.2|14044.1|14042.9|768
1662336300000|2022-09-05 00:05:00|14044.4|14043.4|14040.3|14039.3|14046.2|14045.2|14039.4|14038.4|619
1662336600000|2022-09-05 00:10:00|14040.4|14039.4|14041.5|14040.5|14042.9|14041.9|14037|14036|645
1662336900000|2022-09-05 00:15:00|14041.7|14040.7|14044.6|14043.6|14045.3|14044.3|14041.1|14040.1|688
1662337200000|2022-09-05 00:20:00|14044.9|14043.4|14042.7|14041.7|14046.9|14045.9|14042.1|14041.1|637
1662337500000|2022-09-05 00:25:00|14042.9|14041.9|14045.1|14044.1|14045.2|14044.4|14039.3|14038.4|528
1662337800000|2022-09-05 00:30:00|14045.2|14044.2|14044.2|14043.2|14048.5|14047.2|14040.6|14039.8|503
1662338100000|2022-09-05 00:35:00|14043.9|14042.9|14038.3|14037.3|14045.7|14044.7|14037.8|14036.8|568
1662338400000|2022-09-05 00:40:00|14038.5|14037.5|14040.2|14039.2|14041.2|14040.2|14036.9|14035.9|539
1662338700000|2022-09-05 00:45:00|14040.1|14039.1|14040.2|14039.2|14044.4|14043.4|14039.9|14038.9|521
1662339000000|2022-09-05 00:50:00|14040.1|14039.1|14032.4|14031.4|14041.5|14040.5|14030.9|14029.9|707
1662339300000|2022-09-05 00:55:00|14030.8|14029.8|14031.8|14030.8|14033.8|14032.8|14028.7|14027.7|645
1662339600000|2022-09-05 01:00:00|14031.7|14030.7|14024.9|14023.9|14033.6|14032.4|14024.2|14023.2|618
1662339900000|2022-09-05 01:05:00|14025|14024|14021.8|14020.8|14026.3|14025.3|14020.8|14019.8|550
1662340200000|2022-09-05 01:10:00|14021.7|14020.7|14020.9|14019.9|14023.5|14022.5|14020.6|14019.6|573
1662340500000|2022-09-05 01:15:00|14021|14020|14014.1|14013.1|14021.9|14020.9|14012.4|14011.4|619
1662340800000|2022-09-05 01:20:00|14014.2|14013.2|14019.8|14018.8|14019.9|14019|14014.2|14013.2|612
1662341100000|2022-09-05 01:25:00|14019.7|14018.7|14020.6|14019.6|14022.4|14021.4|14016.4|14015.4|615
1662341400000|2022-09-05 01:30:00|14020.7|14019.7|14016.2|14015.2|14021.7|14020.7|14014.9|14013.9|637
1662341700000|2022-09-05 01:35:00|14016.3|14015.3|14020|14019|14021.4|14020.4|14016.2|14015.2|524
1662342000000|2022-09-05 01:40:00|14019.8|14018.8|14019|14017.5|14020.6|14019.2|14017|14015.7|625
1662342300000|2022-09-05 01:45:00|14019.1|14018.1|14024.3|14023.3|14025|14024|14018.9|14017.4|710
1662342600000|2022-09-05 01:50:00|14024.4|14023.4|14017.9|14016.9|14024.4|14023.4|14017.4|14016.4|661
1662342900000|2022-09-05 01:55:00|14017.8|14016.8|14017.3|14016.3|14019.5|14018.2|14013.7|14012.8|658
1662343200000|2022-09-05 02:00:00|14017.4|14016.4|14020.8|14019.8|14022.1|14021.1|14013.2|14012.2|639
1662343500000|2022-09-05 02:05:00|14020.9|14019.9|14025.5|14024.5|14026.2|14025.2|14020.1|14019.4|564
1662343800000|2022-09-05 02:10:00|14025.4|14024.4|14028.5|14027.5|14029.9|14028.9|14024|14023|607
1662344100000|2022-09-05 02:15:00|14028.4|14027.4|14028.8|14027.8|14030.8|14029.8|14027.7|14026.7|625
1662344400000|2022-09-05 02:20:00|14028.7|14027.7|14034.3|14033.3|14034.4|14033.4|14027.9|14026.9|675
1662344700000|2022-09-05 02:25:00|14034.2|14033.2|14032.2|14031.5|14036.9|14035.9|14030.3|14029.3|651
1662345000000|2022-09-05 02:30:00|14032.3|14031.3|14035.8|14034.8|14036.1|14035.1|14031.2|14030.2|550
1662345300000|2022-09-05 02:35:00|14035.5|14033.5|14033.2|14032.2|14035.5|14034.3|14031.7|14030.7|550
1662345600000|2022-09-05 02:40:00|14033|14032|14032.9|14031.9|14035.1|14034.1|14031.9|14030.9|496
1662345900000|2022-09-05 02:45:00|14033.3|14032.3|14031.2|14030.2|14034|14033|14031|14030|491
1662346200000|2022-09-05 02:50:00|14031.1|14030.1|14031.7|14030.7|14033.8|14032.8|14030.6|14029.8|443
1662346500000|2022-09-05 02:55:00|14031.6|14030.6|14029.9|14028.9|14033.1|14031.8|14029.6|14028.6|511
1662346800000|2022-09-05 03:00:00|14029.8|14028.8|14031.2|14030.2|14032.3|14031.3|14028.9|14027.9|425
1662347100000|2022-09-05 03:05:00|14031.8|14030.8|14031.3|14030.3|14032.4|14031.6|14030.3|14029.5|527
1662347400000|2022-09-05 03:10:00|14031.6|14030.6|14030.8|14029.8|14031.6|14030.6|14029.8|14028.8|472
1662347700000|2022-09-05 03:15:00|14030.7|14029.7|14028.5|14027.5|14032|14031|14027.6|14026.7|448
1662348000000|2022-09-05 03:20:00|14028.6|14027.6|14027|14026|14030.9|14029.9|14026.7|14025.9|406
1662348300000|2022-09-05 03:25:00|14027.1|14026.1|14028.7|14027.7|14029.3|14028.3|14025.8|14024.9|359
1662348600000|2022-09-05 03:30:00|14028.8|14027.8|14031.7|14030.7|14032.4|14031.4|14028.2|14027.2|470
1662348900000|2022-09-05 03:35:00|14031.8|14030.8|14028.3|14027.3|14031.9|14030.9|14028|14027.2|421
1662349200000|2022-09-05 03:40:00|14028.2|14027.2|14029.8|14028.8|14030.3|14029.3|14026.3|14025.3|431
1662349500000|2022-09-05 03:45:00|14029.9|14028.9|14032.1|14031.1|14032.5|14031.5|14029.3|14028.3|485
1662349800000|2022-09-05 03:50:00|14032|14031|14032.8|14031.8|14033.1|14032.1|14031|14030|407
1662350100000|2022-09-05 03:55:00|14032.7|14031.7|14035.3|14034.3|14035.6|14034.7|14032.7|14031.7|276
1662350400000|2022-09-05 04:00:00|14035.5|14034.5|14036.5|14035.5|14036.8|14035.8|14033.5|14032.5|373
1662350700000|2022-09-05 04:05:00|14036.1|14035.1|14034.3|14033.3|14038.8|14037.8|14033.9|14032.9|379
1662351000000|2022-09-05 04:10:00|14033.8|14032.8|14033|14032|14034.7|14033.7|14032.1|14031.1|326
1662351300000|2022-09-05 04:15:00|14033.3|14032.3|14033.4|14032.4|14035.4|14034.4|14032.3|14031.5|444
1662351600000|2022-09-05 04:20:00|14033.2|14032.2|14032.8|14032.1|14035.3|14034.3|14032|14031.2|440
1662351900000|2022-09-05 04:25:00|14032.7|14031.8|14030.3|14029.3|14033|14032|14029.8|14028.9|395
1662352200000|2022-09-05 04:30:00|14030.2|14029.2|14031.5|14030.5|14032.8|14031.9|14030.2|14029.2|456
1662352500000|2022-09-05 04:35:00|14031.4|14030.4|14036.7|14036|14037|14036|14030.3|14029.3|417
1662352800000|2022-09-05 04:40:00|14037.1|14036.1|14036.7|14035.7|14042.5|14041.5|14036.6|14035.6|595
1662353100000|2022-09-05 04:45:00|14036.6|14035.6|14038.2|14037.2|14040.5|14039.5|14035.7|14034.7|603
1662353400000|2022-09-05 04:50:00|14038.6|14037.1|14034.6|14033.6|14039|14038|14033|14032|563
1662353700000|2022-09-05 04:55:00|14034.5|14033.5|14035.9|14034.9|14036.4|14035.3|14033|14032|411
1662354000000|2022-09-05 05:00:00|14036.1|14035.1|14036.1|14035.1|14039.1|14037.9|14033.6|14032.6|586
1662354300000|2022-09-05 05:05:00|14036.3|14035.3|14035.6|14034.6|14037.7|14036.6|14032.7|14031.5|885
1662354600000|2022-09-05 05:10:00|14035.7|14034.7|14036.4|14035.4|14037.2|14036.2|14034.1|14032.9|556
1662354900000|2022-09-05 05:15:00|14036.3|14035.3|14037.8|14036.8|14038.9|14037.9|14034|14033|493
1662355200000|2022-09-05 05:20:00|14037.9|14036.9|14038.4|14037.4|14039.1|14038|14037|14036|508
1662355500000|2022-09-05 05:25:00|14038.3|14037.3|14038.7|14037.7|14039.5|14038.5|14037.5|14036.6|462
1662355800000|2022-09-05 05:30:00|14038.3|14037.3|14038.4|14037.4|14039.4|14038.4|14036|14035|564
1662356100000|2022-09-05 05:35:00|14038.3|14037.3|14037.3|14036.3|14038.9|14037.9|14035.8|14035|488
1662356400000|2022-09-05 05:40:00|14037.6|14036.6|14040.1|14039.1|14040.9|14040.1|14036|14035.1|484
1662356700000|2022-09-05 05:45:00|14040|14039|14045.8|14044.8|14046.3|14045.3|14039.1|14038.1|669
1662357000000|2022-09-05 05:50:00|14045.7|14044.7|14044|14043|14048.8|14047.8|14043.9|14042.9|564
1662357300000|2022-09-05 05:55:00|14043.9|14042.9|14035.7|14034.7|14045.7|14044.7|14034.8|14033.8|635
1662357600000|2022-09-05 06:00:00|14036.2|14035.2|14036.4|14035.4|14045.9|14044.9|14035.5|14034.5|709
1662357900000|2022-09-05 06:05:00|14036.3|14035.3|14041.5|14040.5|14045|14043.7|14036.3|14035.3|698
1662358200000|2022-09-05 06:10:00|14041.6|14040.6|14039.2|14038.2|14043.6|14042.6|14039.1|14038.1|665
1662358500000|2022-09-05 06:15:00|14039.3|14038.3|14043.2|14042.2|14043.7|14042.7|14039.1|14038.1|629
1662358800000|2022-09-05 06:20:00|14043.1|14042.1|14041.4|14040.4|14044.4|14043.5|14041|14040.1|495
1662359100000|2022-09-05 06:25:00|14041.3|14040.3|14039.6|14038.6|14042.9|14041.9|14037.6|14036.5|611
1662359400000|2022-09-05 06:30:00|14039.5|14038.5|14041.5|14040.5|14043.9|14042.9|14039.1|14038.3|626
1662359700000|2022-09-05 06:35:00|14041.6|14040.6|14037.3|14036.3|14043.8|14042.8|14036.4|14035.4|594
1662360000000|2022-09-05 06:40:00|14037.2|14036.2|14036.5|14035.5|14040.3|14039.3|14036.4|14035.4|688
1662360300000|2022-09-05 06:45:00|14036.4|14035.4|14035.4|14034.7|14038.7|14037.7|14034|14033|498
1662360600000|2022-09-05 06:50:00|14035.5|14034.5|14032.3|14031.6|14036.5|14035.5|14030.4|14029.4|609
1662360900000|2022-09-05 06:55:00|14032.7|14031.7|14036.7|14035.7|14037.3|14036.3|14031.7|14030.7|523
1662361200000|2022-09-05 07:00:00|14036.8|14035.8|14042.8|14041.8|14043.2|14042.2|14034.2|14033.2|658
1662361500000|2022-09-05 07:05:00|14042.7|14041.7|14047.5|14046.5|14048.4|14047.5|14042.7|14041.7|670
1662361800000|2022-09-05 07:10:00|14047.6|14046.6|14050.5|14049.5|14051.1|14050.1|14047.1|14046.1|647
1662362100000|2022-09-05 07:15:00|14050.3|14049.3|14045.4|14044.4|14052.1|14051.1|14045.1|14044.1|611
1662362400000|2022-09-05 07:20:00|14044.4|14043.4|14052|14051|14053.7|14052.7|14044.4|14043.4|682
1662362700000|2022-09-05 07:25:00|14052.2|14051.2|14050.1|14049.1|14058.4|14057.4|14050.1|14049.1|722
1662363000000|2022-09-05 07:30:00|14050.2|14049.2|14048.2|14047.2|14051.8|14050.6|14043.8|14042.8|654
1662363300000|2022-09-05 07:35:00|14048.4|14047.4|14049.8|14048.8|14052.9|14052|14047.6|14046.6|624
1662363600000|2022-09-05 07:40:00|14049.9|14048.9|14052.8|14051.8|14053.1|14052.4|14047.1|14046.1|560
1662363900000|2022-09-05 07:45:00|14053.2|14052.2|14054.8|14053.8|14055.9|14055|14052.6|14051.7|544
1662364200000|2022-09-05 07:50:00|14055.2|14054.5|14056|14055|14056.2|14055.3|14051.9|14051|584
1662364500000|2022-09-05 07:55:00|14055.9|14054.9|14057.6|14056.6|14060.3|14059.3|14055.4|14054.4|642
1662364800000|2022-09-05 08:00:00|14057.4|14056.7|14054.8|14053.8|14058.5|14057.5|14053.8|14053|778
1662365100000|2022-09-05 08:05:00|14055|14054|14055.2|14054.5|14059.4|14058.5|14054.3|14053.3|676
1662365400000|2022-09-05 08:10:00|14055.3|14054.6|14055.2|14054.2|14056.8|14056.1|14052.6|14051.8|510
1662365700000|2022-09-05 08:15:00|14054.6|14053.6|14053|14052|14055.9|14054.9|14052.4|14051.6|532
1662366000000|2022-09-05 08:20:00|14053.1|14052.1|14051.1|14050.1|14054.4|14053.6|14050.2|14049.3|557
1662366300000|2022-09-05 08:25:00|14051.2|14050.2|14052.3|14051.3|14054.5|14053.5|14050.6|14049.6|489
1662366600000|2022-09-05 08:30:00|14052.2|14051.2|14052|14051|14055|14054.3|14051.9|14050.9|522
1662366900000|2022-09-05 08:35:00|14051.5|14050.8|14046.8|14045.8|14052.9|14051.9|14044.3|14043.3|641
1662367200000|2022-09-05 08:40:00|14046.7|14045.7|14048|14047|14048.8|14047.8|14045.4|14044.4|560
1662367500000|2022-09-05 08:45:00|14048.2|14047.2|14048.5|14047.5|14050|14049.1|14046.8|14045.8|559
1662367800000|2022-09-05 08:50:00|14048.6|14047.6|14050.7|14050|14051.4|14050.5|14048.3|14047.5|575
1662368100000|2022-09-05 08:55:00|14050.9|14049.9|14054.4|14053.4|14055.5|14054.8|14050.8|14049.9|462
1662368400000|2022-09-05 09:00:00|14054.5|14053.5|14052.4|14051.4|14055.5|14054.5|14051.7|14050.5|629
1662368700000|2022-09-05 09:05:00|14052.3|14051.3|14047.7|14046.7|14053.6|14052.6|14046.2|14045.2|571
1662369000000|2022-09-05 09:10:00|14047.8|14046.8|14048.6|14047.6|14050.4|14049.5|14046.9|14045.9|567
1662369300000|2022-09-05 09:15:00|14048.7|14047.7|14052.1|14051.1|14052.5|14051.5|14048|14047|490
1662369600000|2022-09-05 09:20:00|14051.8|14051.3|14055.2|14054.2|14057.4|14056.6|14051.7|14050.8|583
1662369900000|2022-09-05 09:25:00|14055.1|14054.1|14052.5|14051.8|14055.1|14054.4|14052.1|14051.3|486
1662370200000|2022-09-05 09:30:00|14052.6|14051.9|14053.8|14052.8|14056.8|14055.9|14050.7|14050|536
1662370500000|2022-09-05 09:35:00|14053.9|14052.9|14050.2|14049.2|14054.3|14053.5|14050|14049.1|582
1662370800000|2022-09-05 09:40:00|14050|14049.3|14044.4|14043.4|14051.1|14050.1|14043.6|14042.6|576
1662371100000|2022-09-05 09:45:00|14043.7|14043|14040.5|14039.5|14044.3|14043.3|14040|14039|575
1662371400000|2022-09-05 09:50:00|14040.9|14039.9|14042.3|14041.3|14044.2|14043.2|14038.3|14037.4|647
1662371700000|2022-09-05 09:55:00|14042.8|14041.8|14043.9|14042.9|14045.4|14044.6|14042.2|14041.2|651
1662372000000|2022-09-05 10:00:00|14043.7|14042.7|14043.3|14042.3|14047.1|14046.2|14042.5|14041.5|614
1662372300000|2022-09-05 10:05:00|14043.1|14042.1|14045.4|14044.4|14046|14045.1|14042.2|14041.5|496
1662372600000|2022-09-05 10:10:00|14045.3|14044.3|14046|14045.3|14047.2|14046.2|14043|14042.2|550
1662372900000|2022-09-05 10:15:00|14046.4|14045.4|14046.5|14045.5|14048.1|14047.1|14044.7|14043.8|603
1662373200000|2022-09-05 10:20:00|14046.4|14045.4|14041.1|14040.1|14046.9|14046|14040.1|14039.4|530
1662373500000|2022-09-05 10:25:00|14041.2|14040.2|14041.9|14041.2|14043.5|14042.5|14040.4|14039.4|532
1662373800000|2022-09-05 10:30:00|14042.1|14041.4|14044.7|14043.7|14045.7|14044.9|14042.1|14041.2|579
1662374100000|2022-09-05 10:35:00|14044.8|14043.8|14042.7|14041.7|14045.7|14044.7|14041.4|14040.5|550
1662374400000|2022-09-05 10:40:00|14042.9|14041.9|14043.5|14042.5|14044.2|14043.4|14041.5|14040.7|499
1662374700000|2022-09-05 10:45:00|14043.3|14042.3|14048.7|14048|14049|14048.3|14043.1|14042.1|394
1662375000000|2022-09-05 10:50:00|14048.8|14048.1|14048.7|14047.7|14049.9|14049.1|14046.4|14045.6|488
1662375300000|2022-09-05 10:55:00|14048.8|14047.8|14050.4|14049.4|14050.5|14049.5|14047.3|14046.5|463
1662375600000|2022-09-05 11:00:00|14050.5|14049.5|14047.7|14046.7|14051.9|14051.2|14046.9|14046.2|482
1662375900000|2022-09-05 11:05:00|14047.6|14046.6|14049.2|14048.2|14049.9|14048.9|14046.9|14046|444
1662376200000|2022-09-05 11:10:00|14049.5|14048.5|14052.3|14051.3|14053.3|14052.3|14049.5|14048.5|431
1662376500000|2022-09-05 11:15:00|14052.2|14051.2|14054.6|14053.9|14054.9|14054.1|14051.2|14050.5|254
1662376800000|2022-09-05 11:20:00|14054.7|14054|14053.3|14052.3|14055.5|14054.8|14051.2|14050.2|498
1662377100000|2022-09-05 11:25:00|14053.4|14052.4|14055.1|14054.1|14055.7|14054.8|14052.8|14051.8|617
1662377400000|2022-09-05 11:30:00|14054.9|14054.2|14054.2|14053.2|14055.4|14054.4|14051.8|14050.9|465
1662377700000|2022-09-05 11:35:00|14054.3|14053.3|14051.9|14050.9|14055.3|14054.3|14051.3|14050.3|510
1662378000000|2022-09-05 11:40:00|14052|14051|14053|14052|14055.4|14054.4|14051.9|14050.9|489
1662378300000|2022-09-05 11:45:00|14052.9|14051.9|14054.2|14053.2|14054.3|14053.6|14052.1|14051.1|427
1662378600000|2022-09-05 11:50:00|14054.1|14053.4|14051.9|14051.2|14056.3|14055.3|14051.3|14050.6|402
1662378900000|2022-09-05 11:55:00|14052|14051.3|14050.9|14050.2|14052.3|14051.5|14049.1|14048.2|411
1662379200000|2022-09-05 12:00:00|14050.8|14050.1|14054.3|14053.3|14057.3|14056.4|14050.5|14049.7|570
1662379500000|2022-09-05 12:05:00|14054.4|14053.4|14057|14056|14057.3|14056.5|14054|14053|597
1662379800000|2022-09-05 12:10:00|14057.1|14056.1|14059.7|14059|14062.1|14061.3|14055.8|14054.9|589
1662380100000|2022-09-05 12:15:00|14059.9|14059.2|14061.6|14060.6|14063.4|14062.5|14059.2|14058.2|663
1662380400000|2022-09-05 12:20:00|14061.7|14060.7|14064.1|14063.4|14065.6|14064.9|14060.6|14059.9|706
1662380700000|2022-09-05 12:25:00|14064.2|14063.5|14060.6|14059.9|14064.4|14063.7|14060.2|14059.2|622
1662381000000|2022-09-05 12:30:00|14060.5|14059.8|14061|14060|14061.2|14060.5|14058.7|14057.7|462
1662381300000|2022-09-05 12:35:00|14060.8|14060.1|14061.1|14060.1|14063|14062.2|14059.8|14059|418
1662381600000|2022-09-05 12:40:00|14061|14060.3|14058.9|14058.2|14063.2|14062.4|14058.8|14058|457
1662381900000|2022-09-05 12:45:00|14059.1|14058.1|14057|14056.3|14059.5|14058.7|14054.8|14054|482
1662382200000|2022-09-05 12:50:00|14056.9|14056.2|14057.9|14057.2|14058.7|14057.9|14056.1|14055.2|436
1662382500000|2022-09-05 12:55:00|14058.1|14057.1|14059.2|14058.2|14061.1|14060.2|14056.9|14056.1|487
1662382800000|2022-09-05 13:00:00|14059|14058|14057.4|14056.4|14060.2|14059.5|14054.5|14053.6|553
1662383100000|2022-09-05 13:05:00|14057.5|14056.5|14057.3|14056.6|14058.4|14057.6|14055.9|14055.1|419
1662383400000|2022-09-05 13:10:00|14057.4|14056.4|14055.2|14054.5|14058|14057.2|14055.1|14054.2|418
1662383700000|2022-09-05 13:15:00|14055.3|14054.6|14055|14054|14056.5|14055.8|14053.9|14053.1|341
1662384000000|2022-09-05 13:20:00|14055.1|14054.1|14057|14056.3|14058.5|14057.8|14054.8|14054|467
1662384300000|2022-09-05 13:25:00|14057.1|14056.4|14056.9|14055.9|14057.8|14057.1|14056.1|14055.2|337
1662384600000|2022-09-05 13:30:00|14057.1|14056.4|14059.6|14058.6|14060|14059.2|14056.6|14055.9|361
1662384900000|2022-09-05 13:35:00|14059.2|14058.5|14061|14060|14061.4|14060.5|14058.2|14057.3|376
1662385200000|2022-09-05 13:40:00|14061.1|14060.1|14057.9|14057.2|14061.1|14060.1|14056.7|14055.9|333
1662385500000|2022-09-05 13:45:00|14058|14057.3|14062.3|14061.3|14064|14063.1|14057.8|14057.1|361
1662385800000|2022-09-05 13:50:00|14062.7|14061.7|14062.8|14061.8|14067|14066|14061.9|14060.9|460
1662386100000|2022-09-05 13:55:00|14062.9|14061.9|14061.1|14060.4|14063.9|14063|14060.9|14060.1|431
1662386400000|2022-09-05 14:00:00|14061.5|14060.8|14061.7|14060.7|14062.9|14062.2|14060.6|14059.7|385
1662386700000|2022-09-05 14:05:00|14061.5|14060.8|14060.9|14059.9|14063.1|14062.2|14060.7|14059.8|325
1662387000000|2022-09-05 14:10:00|14061|14060|14059.2|14058.2|14061.1|14060.3|14059|14058.2|344
1662387300000|2022-09-05 14:15:00|14059.4|14058.5|14059.2|14058.5|14060.4|14059.5|14058.1|14057.2|299
1662387600000|2022-09-05 14:20:00|14059.3|14058.3|14058.4|14057.7|14060.3|14059.6|14058.4|14057.6|195
1662387900000|2022-09-05 14:25:00|14058.3|14057.6|14060|14059.3|14060.4|14059.7|14058.3|14057.4|213
1662388200000|2022-09-05 14:30:00|14059.9|14059.2|14053.7|14052.7|14060.1|14059.4|14052.5|14051.7|493
1662388500000|2022-09-05 14:35:00|14053.6|14052.9|14053.1|14052.4|14054.2|14053.3|14050.5|14049.5|463
1662388800000|2022-09-05 14:40:00|14053.2|14052.2|14054.7|14053.7|14056|14055|14053|14052.2|361
1662389100000|2022-09-05 14:45:00|14054.8|14053.8|14051.1|14050.4|14055.3|14054.3|14050.3|14049.6|430
1662389400000|2022-09-05 14:50:00|14051.2|14050.5|14054.9|14054.2|14055.8|14055|14051.1|14050.4|357
1662389700000|2022-09-05 14:55:00|14055|14054.3|14056.5|14055.5|14057.1|14056.2|14053.5|14052.8|466
1662390000000|2022-09-05 15:00:00|14056.2|14055.3|14054.1|14053.4|14056.3|14055.4|14052.9|14052.1|335
1662390300000|2022-09-05 15:05:00|14054.2|14053.2|14053.5|14052.5|14054.2|14053.4|14051.9|14051.1|350
1662390600000|2022-09-05 15:10:00|14053.4|14052.4|14053.8|14053.1|14054.3|14053.4|14052.4|14051.7|329
1662390900000|2022-09-05 15:15:00|14053.3|14052.6|14053.9|14052.9|14054.1|14053.1|14052|14051|308
1662391200000|2022-09-05 15:20:00|14053.8|14053.1|14052.4|14051.4|14054|14053.2|14052.2|14051.1|184
1662391500000|2022-09-05 15:25:00|14052.6|14051.6|14053.5|14052.8|14054.3|14053.5|14052.6|14051.6|206
1662391800000|2022-09-05 15:30:00|14053.7|14052.7|14053.2|14052.2|14054.4|14053.4|14052.7|14052|193
1662392100000|2022-09-05 15:35:00|14053.3|14052.3|14055.2|14054.5|14055.7|14054.9|14053.3|14052.3|222
1662392400000|2022-09-05 15:40:00|14055.1|14054.4|14054.9|14053.9|14055.3|14054.5|14054.2|14053.3|158
1662392700000|2022-09-05 15:45:00|14055|14054|14053|14052|14055.1|14054.2|14052.2|14051.2|187
1662393000000|2022-09-05 15:50:00|14053.1|14052.1|14051|14050.3|14053.2|14052.3|14050.6|14049.7|260
1662393300000|2022-09-05 15:55:00|14050.7|14050|14049.3|14048.6|14051|14050.2|14049|14048.1|250
1662393600000|2022-09-05 16:00:00|14049.2|14048.5|14050.1|14049.1|14050.3|14049.6|14049.1|14048.4|270
1662393900000|2022-09-05 16:05:00|14050|14049|14051.9|14050.9|14052.3|14051.4|14049.2|14048.3|217
1662394200000|2022-09-05 16:10:00|14052|14051|14052|14051.3|14052.2|14051.4|14051.7|14050.8|237
1662394500000|2022-09-05 16:15:00|14051.4|14050.4|14050.4|14049.4|14051.4|14050.4|14050|14049.1|119
1662394800000|2022-09-05 16:20:00|14050.8|14050.1|14052.2|14051.5|14053|14052.1|14050.8|14050|251
1662395100000|2022-09-05 16:25:00|14052.3|14051.6|14053.1|14052.1|14053.5|14052.3|14051.6|14050.8|84
1662395400000|2022-09-05 16:30:00|14053.3|14052.3|14054.7|14054|14055.8|14055.1|14053.3|14052.3|284
1662395700000|2022-09-05 16:35:00|14054.8|14054.1|14054.3|14053.3|14055.1|14054.1|14053.2|14051.7|286
1662396000000|2022-09-05 16:40:00|14054.1|14053.1|14052.9|14052.2|14054.7|14053.7|14052.8|14051.6|175
1662396300000|2022-09-05 16:45:00|14053|14052.3|14053.4|14051.8|14054|14053.2|14052.8|14051|174
1662396600000|2022-09-05 16:50:00|14053.5|14051.7|14053.9|14052.4|14054.6|14053.3|14053|14051.6|284
1662396900000|2022-09-05 16:55:00|14054.1|14052.1|14053.7|14051.6|14054.6|14053|14053.1|14051.6|329
1662397200000|2022-09-05 17:00:00|14053.6|14051.7|14052.9|14052.2|14054|14052.5|14052.9|14051.5|326
1662397500000|2022-09-05 17:05:00|14053.5|14051.5|14053|14052|14053.5|14052.3|14052.9|14051.5|138
1662397800000|2022-09-05 17:10:00|14053.5|14051.5|14052.5|14050.9|14053.5|14052.2|14052|14050.4|266
1662398100000|2022-09-05 17:15:00|14052.4|14051.2|14052.3|14051.3|14053|14051.4|14052|14050.6|154
1662398400000|2022-09-05 17:20:00|14052.2|14051.2|14052.1|14051.1|14052.9|14051.4|14052|14050.6|78
1662398700000|2022-09-05 17:25:00|14052|14051.3|14052.1|14051.1|14052.8|14051.3|14051.9|14050.2|48
1662399000000|2022-09-05 17:30:00|14052.2|14051.2|14052.8|14052.1|14053.8|14052.3|14052|14050.8|70
1662399300000|2022-09-05 17:35:00|14052.9|14052.2|14053.4|14051.8|14053.4|14052.3|14052.5|14050.9|120
1662399600000|2022-09-05 17:40:00|14053|14052|14053.3|14052.3|14053.6|14052.4|14052.6|14051.3|93
1662399900000|2022-09-05 17:45:00|14053.7|14052.1|14055.3|14054.3|14056|14054.7|14052.7|14051.4|131
1662400200000|2022-09-05 17:50:00|14055.1|14054.4|14055.7|14054.7|14056|14054.8|14055.1|14054|92
1662400500000|2022-09-05 17:55:00|14055.8|14054.8|14055.3|14054.3|14056.7|14055.2|14055.1|14053.9|94
1662400800000|2022-09-05 18:00:00|14055.7|14054.7|14055.3|14054.3|14055.8|14054.8|14055.1|14053.9|107
1662401100000|2022-09-05 18:05:00|14055.2|14054.5|14054.4|14053.4|14055.4|14054.5|14054.1|14052.9|150
1662401400000|2022-09-05 18:10:00|14054.5|14053.5|14055.7|14054.7|14056|14054.8|14054.3|14053|157
1662401700000|2022-09-05 18:15:00|14055.8|14054.8|14056.3|14055.3|14056.5|14055.3|14055.6|14054.3|94
1662402000000|2022-09-05 18:20:00|14056.2|14055.2|14057.1|14055.1|14057.1|14056|14055.5|14054.2|182
1662402300000|2022-09-05 18:25:00|14057|14055.2|14056.2|14055.2|14057.6|14056.2|14056.1|14054.7|156
1662402600000|2022-09-05 18:30:00|14056.3|14055.3|14055.2|14054.2|14057.5|14056.2|14055.1|14053.7|149
1662402900000|2022-09-05 18:35:00|14055.3|14054.3|14056.3|14055.6|14057.2|14056.1|14055.2|14054.2|110
1662403200000|2022-09-05 18:40:00|14056.5|14055.5|14056.8|14055.8|14057.1|14056.1|14055|14054|151
1662403500000|2022-09-05 18:45:00|14056.7|14055.1|14056.1|14055.1|14056.7|14055.3|14055.7|14053.8|111
1662403800000|2022-09-05 18:50:00|14056.2|14055.2|14055.4|14054.4|14056.8|14055.3|14054.9|14053.8|135
1662404100000|2022-09-05 18:55:00|14055.5|14054.5|14055|14054|14057.4|14056.2|14054.9|14053.5|240
1662404400000|2022-09-05 19:00:00|14055.3|14053.8|14056|14055|14057.6|14056.1|14054.2|14052.8|325
1662404700000|2022-09-05 19:05:00|14056.3|14054.7|14056.4|14054.8|14057.1|14055.3|14054.2|14052.9|295
1662405000000|2022-09-05 19:10:00|14056.6|14054.9|14056.2|14055.2|14056.8|14055.2|14054.3|14052.6|306
1662405300000|2022-09-05 19:15:00|14056.5|14054.9|14055.9|14054|14056.5|14055.2|14054.3|14053.3|270
1662405600000|2022-09-05 19:20:00|14055.5|14053.8|14054.7|14053.7|14055.8|14054.1|14054.2|14052.9|151
1662405900000|2022-09-05 19:25:00|14054.8|14053.8|14054.7|14053.7|14055.6|14053.9|14054.5|14053.2|190
1662406200000|2022-09-05 19:30:00|14054.6|14053.6|14055.1|14053.5|14055.4|14053.9|14054.5|14053.3|125
1662406500000|2022-09-05 19:35:00|14054.8|14053.8|14054.4|14053.4|14055.3|14053.9|14054.3|14053.2|142
1662406800000|2022-09-05 19:40:00|14054.5|14053.5|14056|14054.3|14056.3|14054.8|14053.9|14053.2|157
1662407100000|2022-09-05 19:45:00|14056.1|14054.2|14056.2|14055.2|14056.7|14055.3|14055.5|14053.9|266
1662407400000|2022-09-05 19:50:00|14056.7|14054.8|14056.4|14054.8|14056.7|14055.3|14056.1|14054.7|96
1662407700000|2022-09-05 19:55:00|14056.5|14054.7|14056.2|14054.1|14057.7|14056.4|14054.4|14053.2|403
1662408000000|2022-09-05 20:00:00|14056.1|14054.2|14058.9|14057.2|14059.2|14057.7|14055.1|14053.5|364
1662408300000|2022-09-05 20:05:00|14058.8|14057.1|14057.5|14056.5|14058.8|14057.5|14055.7|14054.1|277
1662408600000|2022-09-05 20:10:00|14058.1|14056.1|14058.3|14057.3|14058.7|14057.4|14057|14055.4|261
1662408900000|2022-09-05 20:15:00|14058.2|14057.2|14060.2|14058.6|14060.3|14058.9|14056.9|14055.3|289
1662409200000|2022-09-05 20:20:00|14059.9|14058.9|14058.4|14057.4|14060.3|14058.9|14058.1|14056.9|173
1662409500000|2022-09-05 20:25:00|14058.2|14057.2|14056.9|14055.9|14058.7|14057.2|14056.7|14054.9|252
1662409800000|2022-09-05 20:30:00|14057|14056|14057.6|14056|14058.9|14057|14056.2|14054.6|456
1662410100000|2022-09-05 20:35:00|14057.7|14056.3|14058.4|14056.7|14058.7|14056.9|14057.2|14055.8|185
1662410400000|2022-09-05 20:40:00|14058.3|14056.6|14059.2|14057.4|14059.6|14057.7|14057.7|14056.2|281
1662410700000|2022-09-05 20:45:00|14059.1|14056.9|14058.5|14056.7|14061.5|14058.7|14057.9|14056|480
1662411000000|2022-09-05 20:50:00|14059.1|14056.5|14058.6|14056.7|14059.4|14057.1|14058|14055.7|659
1662411300000|2022-09-05 20:55:00|14058.5|14056.6|14063.1|14057.1|14063.6|14057.6|14057.3|14054.4|294
1662411600000|2022-09-05 21:00:00|14063.7|14057.7|14063.9|14057.9|14064.6|14058.6|14062.2|14056.2|32
1662411900000|2022-09-05 21:05:00|14063.7|14057.7|14062.4|14057.2|14063.7|14057.7|14061.7|14056.1|1022
1662412200000|2022-09-05 21:10:00|14062.7|14056.7|14062.3|14056.8|14063.1|14057.5|14061.4|14056.1|1146
1662412500000|2022-09-05 21:15:00|14062.4|14056.9|14062.3|14056.3|14063.8|14057.8|14062|14056|1021
1662412800000|2022-09-05 21:20:00|14062.4|14056.4|14062.7|14057.1|14062.9|14057.2|14061.9|14055.9|674
1662413100000|2022-09-05 21:25:00|14062.6|14057|14062.5|14056.5|14063|14057.3|14061.6|14055.6|720
1662413400000|2022-09-05 21:30:00|14062.8|14056.8|14062.3|14057.7|14063.2|14057.9|14061.9|14056.1|868
1662413700000|2022-09-05 21:35:00|14062.2|14057.8|14061.1|14057.6|14063|14058.1|14060.4|14057.2|214
1662414000000|2022-09-05 21:40:00|14060.7|14057.7|14060.8|14057.8|14061.6|14058|14060.1|14057.2|167
1662414300000|2022-09-05 21:45:00|14061.3|14057.9|14060.8|14057.1|14061.4|14057.9|14059.9|14055.2|693
1662414600000|2022-09-05 21:50:00|14060.9|14057|14060.2|14057.4|14061.4|14057.9|14059.7|14056.4|373
1662414900000|2022-09-05 21:55:00|14060.8|14057.5|14060.5|14057.4|14061.2|14057.7|14059.7|14056.3|391
1662415200000|2022-09-05 22:00:00|14060.4|14057.3|14058.5|14056.6|14061.2|14057.4|14057.5|14055.9|363
1662415500000|2022-09-05 22:05:00|14058.6|14056.5|14058.7|14056.4|14059.3|14057.9|14058.1|14056.3|378
1662415800000|2022-09-05 22:10:00|14058.6|14056.3|14054.6|14052.8|14059.1|14056.6|14054.4|14052|515
1662416100000|2022-09-05 22:15:00|14053.7|14051.8|14054.8|14053|14055|14053.1|14052|14050.2|626
1662416400000|2022-09-05 22:20:00|14054.7|14052.9|14052.6|14051.6|14056|14054|14052.4|14051.1|614
1662416700000|2022-09-05 22:25:00|14052.5|14051.8|14052.5|14050.2|14053.1|14051.9|14050.2|14049.1|504
1662417000000|2022-09-05 22:30:00|14052.3|14050.4|14051.9|14050|14052.7|14050.9|14051|14049.4|579
1662417300000|2022-09-05 22:35:00|14052|14049.9|14047.2|14045.5|14052|14050.5|14044.6|14042.9|579
1662417600000|2022-09-05 22:40:00|14047.3|14045.6|14051.7|14049.9|14052.4|14050.5|14047|14045.3|645
1662417900000|2022-09-05 22:45:00|14051.6|14049.8|14050.6|14048.2|14051.9|14050|14049.9|14046.7|589
1662418200000|2022-09-05 22:50:00|14050.7|14048.4|14047.2|14045.2|14050.9|14049.5|14045.8|14043.5|597
1662418500000|2022-09-05 22:55:00|14047.3|14045.1|14047.4|14046.4|14048|14046.7|14046.8|14044.2|424
1662418800000|2022-09-05 23:00:00|14047.2|14046.2|14051.5|14049.9|14052|14050.7|14047.2|14045.7|549
1662419100000|2022-09-05 23:05:00|14051.2|14050.2|14049.3|14047.7|14051.8|14050.5|14048.8|14047.5|498
1662419400000|2022-09-05 23:10:00|14049.1|14048.1|14048.4|14046.9|14050.3|14049|14047.3|14045.9|618
1662419700000|2022-09-05 23:15:00|14048.5|14047|14045.3|14044.3|14048.6|14047.8|14044.2|14043|274
1662420000000|2022-09-05 23:20:00|14045.4|14044.4|14045.2|14044.2|14046.3|14045.3|14042.5|14041.1|373
1662420300000|2022-09-05 23:25:00|14045.1|14044.1|14046.5|14045.5|14048.2|14047.2|14045.1|14044.1|217
1662420600000|2022-09-05 23:30:00|14046|14045|14046.6|14045.6|14047.7|14046.4|14044.6|14043.5|485
1662420900000|2022-09-05 23:35:00|14046.7|14045.7|14042.2|14041.2|14046.9|14045.9|14040.5|14039.5|312
1662421200000|2022-09-05 23:40:00|14042.3|14041.3|14038.6|14037.6|14042.3|14041.3|14037.5|14036.5|250
1662421500000|2022-09-05 23:45:00|14038.5|14037.5|14037.7|14036.7|14041|14039.6|14035|14034|365
1662421800000|2022-09-05 23:50:00|14037.8|14036.8|14040.9|14039.9|14041.2|14040|14037.7|14036.6|457
1662422100000|2022-09-05 23:55:00|14041.1|14039.6|14044.2|14043.2|14045|14043.7|14040.3|14039.1|568
1662422400000|2022-09-06 00:00:00|14043.3|14042.3|14035.1|14034.1|14045.8|14044.8|14033.6|14032.4|653
1662422700000|2022-09-06 00:05:00|14035|14034|14030|14029|14035.6|14034.6|14025.8|14024.8|685
1662423000000|2022-09-06 00:10:00|14029.7|14028.7|14031|14030|14032.9|14031.9|14027.2|14026.2|533
1662423300000|2022-09-06 00:15:00|14030.8|14029.8|14036.8|14035.8|14037.1|14035.8|14030.8|14029.8|549
1662423600000|2022-09-06 00:20:00|14037|14035.4|14037.7|14036.7|14039.8|14038.8|14033.7|14032.7|563
1662423900000|2022-09-06 00:25:00|14037.8|14036.8|14032.1|14031.1|14040.5|14039.5|14032|14031|571
1662424200000|2022-09-06 00:30:00|14032.2|14031.2|14033.9|14032.9|14035.4|14034.4|14030.6|14029.7|476
1662424500000|2022-09-06 00:35:00|14034|14033|14036.8|14035.8|14038.9|14037.9|14031.8|14030.8|456
1662424800000|2022-09-06 00:40:00|14036.9|14035.9|14038|14037|14038|14037.1|14035.2|14034.2|360
1662425100000|2022-09-06 00:45:00|14037.9|14036.9|14030.2|14029.2|14038.2|14037.2|14030|14029.1|459
1662425400000|2022-09-06 00:50:00|14030.1|14029.1|14027.4|14026.4|14034.9|14033.9|14025.7|14024.7|600
1662425700000|2022-09-06 00:55:00|14027.3|14025.7|14028.9|14027.9|14033.2|14032.2|14027.3|14025.7|529
1662426000000|2022-09-06 01:00:00|14028.8|14027.8|14036.7|14035.7|14038.1|14037.4|14028.8|14027.8|517
1662426300000|2022-09-06 01:05:00|14036.8|14035.8|14032.5|14031.5|14038.8|14037.8|14031.5|14030.4|457
1662426600000|2022-09-06 01:10:00|14032.2|14031.2|14033|14032|14035|14034|14031.3|14030.3|464
1662426900000|2022-09-06 01:15:00|14032.9|14032.2|14040.6|14039.6|14044.1|14042.6|14032.8|14031.9|507
1662427200000|2022-09-06 01:20:00|14040.7|14039.7|14037.3|14036.3|14040.7|14039.7|14036.6|14035.6|405
1662427500000|2022-09-06 01:25:00|14037.4|14036.4|14035.9|14034.9|14038.7|14037.7|14034.3|14033.3|401
1662427800000|2022-09-06 01:30:00|14036.1|14035.1|14041.3|14040.3|14043|14042|14036.1|14035.1|474
1662428100000|2022-09-06 01:35:00|14040.9|14040.2|14036.9|14035.9|14041.2|14040.5|14035.5|14034.5|470
1662428400000|2022-09-06 01:40:00|14036.8|14035.8|14038.9|14037.9|14042.1|14041.1|14036.5|14035.5|474
1662428700000|2022-09-06 01:45:00|14038.8|14037.8|14041.4|14040.4|14043.8|14042.8|14038.6|14037.6|294
1662429000000|2022-09-06 01:50:00|14041.7|14041|14039.1|14038.1|14042|14041|14038.5|14037.5|315
1662429300000|2022-09-06 01:55:00|14039|14038|14042|14041|14042.5|14041.3|14038.4|14037.4|452
1662429600000|2022-09-06 02:00:00|14042.1|14041.1|14041.3|14040.3|14043.9|14042.9|14040.1|14039.1|397
1662429900000|2022-09-06 02:05:00|14041.4|14040.4|14042|14041|14043.4|14042.4|14039.1|14038|381
1662430200000|2022-09-06 02:10:00|14041.9|14040.9|14045.8|14044.8|14048.5|14047.5|14041.9|14040.9|515
1662430500000|2022-09-06 02:15:00|14045.6|14044.6|14047.2|14046.2|14048.5|14047.8|14045.6|14044.6|357
1662430800000|2022-09-06 02:20:00|14046.6|14045.6|14049.5|14048.5|14050.6|14049.5|14045.5|14044.5|526
1662431100000|2022-09-06 02:25:00|14049.4|14048.4|14051.4|14050.4|14054.5|14053.5|14049|14048|546
1662431400000|2022-09-06 02:30:00|14051.5|14050.5|14056.1|14055.1|14056.5|14055.5|14050.3|14049.3|519
1662431700000|2022-09-06 02:35:00|14056.5|14055.5|14055|14054|14057.2|14056.4|14054.8|14053.9|395
1662432000000|2022-09-06 02:40:00|14055.1|14054.1|14053.7|14052.7|14056.1|14055.1|14051.2|14050.3|449
1662432300000|2022-09-06 02:45:00|14053.6|14052.6|14052.2|14051.2|14053.7|14052.7|14050|14049.1|385
1662432600000|2022-09-06 02:50:00|14052.4|14051.4|14051.3|14050.3|14055|14054|14051|14050|420
1662432900000|2022-09-06 02:55:00|14051.4|14050.4|14048.2|14047.2|14053.1|14052.1|14048|14046.8|340
1662433200000|2022-09-06 03:00:00|14048.5|14047|14051|14050|14051.4|14050.4|14047.8|14046.8|327
1662433500000|2022-09-06 03:05:00|14050.9|14049.9|14049.8|14048.8|14051.3|14050.3|14049.1|14048.3|385
1662433800000|2022-09-06 03:10:00|14049.7|14049|14050.4|14049.4|14050.8|14049.7|14049|14048.2|301
1662434100000|2022-09-06 03:15:00|14050.3|14049.3|14052.2|14051.2|14053.8|14052.8|14050.1|14049.2|338
1662434400000|2022-09-06 03:20:00|14052.3|14051.3|14051.3|14050.3|14053|14052|14051.2|14050.2|301
1662434700000|2022-09-06 03:25:00|14051.2|14050.2|14051.6|14050.6|14052.8|14051.8|14051.1|14050.1|266
1662435000000|2022-09-06 03:30:00|14051.5|14050.5|14052.7|14051.7|14053.3|14052.3|14049.1|14048.1|369
1662435300000|2022-09-06 03:35:00|14052.4|14051.4|14052.7|14051.7|14053.3|14052.3|14051.8|14050.8|307
1662435600000|2022-09-06 03:40:00|14052.8|14051.8|14058|14057|14058.3|14057.4|14052.7|14051.7|456
1662435900000|2022-09-06 03:45:00|14058.1|14057.1|14059|14058|14061.4|14060.4|14057.7|14056.9|426
1662436200000|2022-09-06 03:50:00|14058.9|14057.9|14057|14056|14058.9|14057.9|14056.7|14055.7|358
1662436500000|2022-09-06 03:55:00|14056.9|14055.9|14060.3|14059.3|14061.3|14060.3|14056.8|14055.8|289
1662436800000|2022-09-06 04:00:00|14060.2|14059.2|14059.2|14058.2|14060.4|14059.4|14057.9|14056.9|316
1662437100000|2022-09-06 04:05:00|14059.5|14058.5|14059.3|14058.3|14060.8|14059.9|14058.2|14057.2|305
1662437400000|2022-09-06 04:10:00|14059.2|14058.2|14061.7|14060.7|14062.7|14061.8|14057.9|14057.1|380
1662437700000|2022-09-06 04:15:00|14061.8|14060.8|14061.3|14060.3|14063.5|14062.8|14060.1|14059.1|445
1662438000000|2022-09-06 04:20:00|14061.2|14060.2|14058.4|14057.4|14061.6|14060.8|14058|14057|509
1662438300000|2022-09-06 04:25:00|14058.3|14057.3|14059.6|14058.6|14060|14059|14058.3|14057.3|514
1662438600000|2022-09-06 04:30:00|14059.5|14058.5|14058.4|14057.4|14064.2|14063.1|14057.8|14056.7|864
1662438900000|2022-09-06 04:35:00|14058.3|14057.3|14060.1|14059.1|14061.3|14060.3|14058.3|14057.3|601
1662439200000|2022-09-06 04:40:00|14060.5|14059.5|14061.2|14060.2|14063.8|14062.8|14059.8|14058.7|419
1662439500000|2022-09-06 04:45:00|14061.5|14060.5|14064.8|14063.8|14065.1|14064.1|14060.5|14059.5|414
1662439800000|2022-09-06 04:50:00|14064.7|14063.7|14085.2|14084.2|14086.1|14085.1|14063.8|14062.7|694
1662440100000|2022-09-06 04:55:00|14085.7|14084.7|14093.2|14092.2|14097.2|14096.2|14082.6|14081.3|960
1662440400000|2022-09-06 05:00:00|14093.5|14092.4|14089.2|14088.2|14095.5|14094.3|14085.9|14085|812
1662440700000|2022-09-06 05:05:00|14089.3|14088.3|14091.8|14090.8|14092.6|14091.8|14088.3|14087.3|470
1662441000000|2022-09-06 05:10:00|14091.7|14090.7|14093.2|14092.2|14094.3|14093.3|14090.6|14089.6|459
1662441300000|2022-09-06 05:15:00|14093.1|14092.1|14095.3|14094.3|14095.5|14094.5|14091.6|14090.6|494
1662441600000|2022-09-06 05:20:00|14095.4|14094.4|14095|14094|14097.5|14096.5|14093.9|14092.9|451
1662441900000|2022-09-06 05:25:00|14094.9|14093.9|14095.6|14094.6|14095.6|14094.6|14090.4|14089.3|424
1662442200000|2022-09-06 05:30:00|14095.3|14094.3|14092.7|14091.7|14096.1|14095.1|14089.9|14088.9|491
1662442500000|2022-09-06 05:35:00|14092.2|14091.2|14088.7|14087.7|14093.1|14092.1|14088.6|14087.6|510
1662442800000|2022-09-06 05:40:00|14088.6|14087.6|14087.6|14086.6|14090.4|14089.4|14087.5|14086.3|378
1662443100000|2022-09-06 05:45:00|14087.7|14086.7|14088.3|14087.3|14090.6|14089.6|14087.5|14086.5|410
1662443400000|2022-09-06 05:50:00|14088|14086.9|14093.1|14092.1|14093.4|14092.5|14087.9|14086.9|391
1662443700000|2022-09-06 05:55:00|14093|14092|14105.2|14104.2|14110.4|14109.2|14092.9|14091.9|743
1662444000000|2022-09-06 06:00:00|14105.1|14104.1|14112.6|14111.6|14117.4|14116.4|14104.5|14103.5|653
1662444300000|2022-09-06 06:05:00|14112.4|14111.7|14108.9|14107.9|14114.2|14113.3|14108.7|14107.9|645
1662444600000|2022-09-06 06:10:00|14108.8|14107.8|14110.6|14109.6|14112|14111|14103.2|14102.2|596
1662444900000|2022-09-06 06:15:00|14110.7|14109.7|14111|14110|14115.1|14114.1|14108.7|14107.7|562
1662445200000|2022-09-06 06:20:00|14111.7|14110.7|14112|14111.3|14112.6|14111.6|14106.6|14105.6|514
1662445500000|2022-09-06 06:25:00|14112.2|14111.2|14114.8|14113.8|14115.1|14114.1|14109.2|14108.2|430
1662445800000|2022-09-06 06:30:00|14114.6|14113.6|14119|14118|14120.8|14119.8|14114.6|14113.6|634
1662446100000|2022-09-06 06:35:00|14119.1|14118.1|14120|14119|14124.7|14123.7|14117.6|14116.8|600
1662446400000|2022-09-06 06:40:00|14120.3|14119.3|14119|14118|14122.5|14121.5|14116.7|14115.7|474
1662446700000|2022-09-06 06:45:00|14119.3|14118.3|14118.8|14117.8|14123.5|14122.5|14118.6|14117.6|501
1662447000000|2022-09-06 06:50:00|14119.1|14118.1|14114.4|14113.4|14122.3|14121.3|14114|14112.8|522
1662447300000|2022-09-06 06:55:00|14114.3|14113.3|14118.4|14117.4|14118.8|14117.8|14109|14108|654
1662447600000|2022-09-06 07:00:00|14118.6|14117.6|14133.8|14132.8|14135.5|14134.5|14116.5|14115.5|820
1662447900000|2022-09-06 07:05:00|14134|14133|14139|14138|14141.5|14140.6|14133.7|14132.7|731
1662448200000|2022-09-06 07:10:00|14139.1|14138.1|14145.2|14144.5|14149.8|14148.7|14139.1|14138.1|798
1662448500000|2022-09-06 07:15:00|14145.1|14144.4|14147.6|14146.6|14156.6|14155.6|14143.5|14142.6|771
1662448800000|2022-09-06 07:20:00|14147.5|14146.5|14159.4|14158.4|14162.6|14161.6|14147.5|14146.5|748
1662449100000|2022-09-06 07:25:00|14159.5|14158.8|14169.2|14168.2|14170.4|14169.7|14156.9|14155.9|835
1662449400000|2022-09-06 07:30:00|14168.6|14167.9|14172.2|14171.2|14174.3|14173.3|14165.6|14164.8|812
1662449700000|2022-09-06 07:35:00|14172|14171.3|14160.7|14159.7|14172|14171.3|14159.9|14158.9|791
1662450000000|2022-09-06 07:40:00|14160.3|14159.3|14165.3|14164.3|14165.3|14164.5|14157.6|14156.8|675
1662450300000|2022-09-06 07:45:00|14166.2|14165.2|14157.5|14156.5|14166.2|14165.2|14156.5|14155.5|681
1662450600000|2022-09-06 07:50:00|14157.6|14156.6|14153.4|14152.4|14159.5|14158.5|14151.2|14150.2|701
1662450900000|2022-09-06 07:55:00|14153.9|14152.9|14154.4|14153.4|14160.2|14159.2|14151.9|14150.9|688
1662451200000|2022-09-06 08:00:00|14154.5|14153.5|14156.5|14155.5|14161.6|14160.6|14151.9|14150.9|732
1662451500000|2022-09-06 08:05:00|14156.4|14155.4|14162.5|14161.5|14163.8|14162.8|14153.6|14152.6|674
1662451800000|2022-09-06 08:10:00|14162.4|14161.4|14168.8|14167.8|14171.4|14170.7|14161.9|14160.9|733
1662452100000|2022-09-06 08:15:00|14168.6|14167.9|14166.1|14165.4|14170.4|14169.5|14165|14164|534
1662452400000|2022-09-06 08:20:00|14166|14165.3|14168.8|14167.8|14176.2|14175.2|14165.8|14164.8|591
1662452700000|2022-09-06 08:25:00|14168.9|14167.9|14170.5|14169.5|14171.8|14170.8|14166.7|14165.7|465
1662453000000|2022-09-06 08:30:00|14170.6|14169.6|14177.3|14176.3|14178.3|14177.3|14170.6|14169.6|579
1662453300000|2022-09-06 08:35:00|14177.4|14176.4|14182|14181|14182.1|14181.2|14177|14176.1|620
1662453600000|2022-09-06 08:40:00|14181.8|14180.8|14181.6|14180.6|14186.8|14185.8|14178.6|14177.6|682
1662453900000|2022-09-06 08:45:00|14181.3|14180.8|14181.2|14180.5|14183.1|14182.1|14176.7|14175.9|681
1662454200000|2022-09-06 08:50:00|14181.3|14180.2|14170.2|14169.2|14182.2|14181.4|14169.2|14168.2|628
1662454500000|2022-09-06 08:55:00|14170.4|14169.4|14169.6|14168.6|14171.8|14170.8|14166.6|14165.5|640
1662454800000|2022-09-06 09:00:00|14169.8|14168.8|14173.5|14172.5|14174.8|14173.8|14168.5|14167.7|676
1662455100000|2022-09-06 09:05:00|14173.9|14172.9|14177.6|14176.9|14177.6|14176.9|14172.2|14171.4|585
1662455400000|2022-09-06 09:10:00|14177.8|14176.8|14173.1|14172.4|14179.1|14178.2|14172.9|14172.2|572
1662455700000|2022-09-06 09:15:00|14173|14172.3|14178.4|14177.4|14179.3|14178.6|14171.9|14171.1|486
1662456000000|2022-09-06 09:20:00|14178.2|14177.5|14178.9|14177.9|14180.3|14179.6|14178.1|14177.4|518
1662456300000|2022-09-06 09:25:00|14178.8|14177.8|14172.3|14171.3|14180.2|14179.2|14170.9|14170.2|555
1662456600000|2022-09-06 09:30:00|14172.2|14171.2|14178.4|14177.4|14179.5|14178.5|14171.5|14170.5|610
1662456900000|2022-09-06 09:35:00|14178.5|14177.5|14176.1|14175.4|14178.5|14177.6|14175.6|14174.9|314
1662457200000|2022-09-06 09:40:00|14176.2|14175.5|14170.3|14169.3|14177.5|14176.6|14170.3|14169.3|528
1662457500000|2022-09-06 09:45:00|14170.1|14169.1|14167.9|14166.9|14173.4|14172.5|14167.7|14166.7|495
1662457800000|2022-09-06 09:50:00|14167.3|14166.3|14163.4|14162.7|14167.4|14166.4|14158.6|14157.6|636
1662458100000|2022-09-06 09:55:00|14164.1|14163.1|14167.1|14166.1|14167.2|14166.2|14163.4|14162.5|399
1662458400000|2022-09-06 10:00:00|14167|14166|14167.4|14166.7|14169.9|14169.2|14166.6|14165.6|535
1662458700000|2022-09-06 10:05:00|14167.9|14166.9|14161.3|14160.3|14169.5|14168.5|14161.2|14160.2|527
1662459000000|2022-09-06 10:10:00|14161.4|14160.4|14163.2|14162.5|14163.7|14162.8|14159.5|14158.6|519
1662459300000|2022-09-06 10:15:00|14163.1|14162.4|14161.8|14160.8|14164.4|14163.5|14157.6|14156.6|703
1662459600000|2022-09-06 10:20:00|14161.6|14160.6|14167.3|14166.3|14168.3|14167.3|14161.6|14160.6|555
1662459900000|2022-09-06 10:25:00|14167.5|14166.5|14172.3|14171.3|14173.2|14172.3|14165.9|14164.9|566
1662460200000|2022-09-06 10:30:00|14172.4|14171.4|14179.3|14178.3|14180.1|14179.1|14172.3|14171.4|584
1662460500000|2022-09-06 10:35:00|14179.4|14178.4|14174|14173|14181.7|14180.7|14171.5|14170.5|587
1662460800000|2022-09-06 10:40:00|14173.9|14173.2|14174.2|14173.2|14178.9|14177.9|14171.5|14170.5|545
1662461100000|2022-09-06 10:45:00|14173.9|14172.9|14175.9|14175.2|14176.8|14175.9|14172.2|14171.3|490
1662461400000|2022-09-06 10:50:00|14175.8|14175.1|14176.6|14175.9|14178|14177.1|14172.6|14171.7|478
1662461700000|2022-09-06 10:55:00|14176.8|14175.8|14176.1|14175.1|14179.3|14178.5|14174.3|14173.3|429
1662462000000|2022-09-06 11:00:00|14176.2|14175.2|14173.3|14172.3|14176.6|14175.6|14172|14171.3|483
1662462300000|2022-09-06 11:05:00|14173.4|14172.4|14179.5|14178.5|14180.9|14180.2|14173.2|14172.3|422
1662462600000|2022-09-06 11:10:00|14179.4|14178.4|14178|14177.3|14179.5|14178.6|14176.5|14175.6|466
1662462900000|2022-09-06 11:15:00|14178.1|14177.4|14188.2|14187.2|14190.4|14189.4|14177.9|14177.2|537
1662463200000|2022-09-06 11:20:00|14188.3|14187.3|14194.5|14193.5|14195.4|14194.7|14186.5|14185.5|571
1662463500000|2022-09-06 11:25:00|14194.4|14193.4|14198.6|14197.6|14203.3|14202.2|14191.9|14190.9|646
1662463800000|2022-09-06 11:30:00|14199.4|14198.7|14207.8|14206.8|14211.4|14210.4|14196|14195|686
1662464100000|2022-09-06 11:35:00|14207.7|14206.7|14201.6|14200.6|14208.4|14207.4|14201.6|14200.6|623
1662464400000|2022-09-06 11:40:00|14201.5|14200.5|14204.1|14203.1|14204.7|14204|14196.4|14195.5|662
1662464700000|2022-09-06 11:45:00|14204|14203|14200|14199|14205|14204|14197|14196.2|528
1662465000000|2022-09-06 11:50:00|14200.1|14199.1|14196.3|14195.3|14201.5|14200.5|14196.2|14195.2|591
1662465300000|2022-09-06 11:55:00|14195.7|14195|14191.4|14190.4|14196.5|14195.8|14189.9|14189.1|562
1662465600000|2022-09-06 12:00:00|14191.5|14190.5|14192.4|14191.4|14198.8|14197.9|14188.5|14187.5|745
1662465900000|2022-09-06 12:05:00|14192.6|14191.6|14188.9|14187.9|14195.4|14194.4|14187.9|14187.1|741
1662466200000|2022-09-06 12:10:00|14188.8|14187.8|14194.9|14193.9|14195.7|14194.7|14188.4|14187.4|537
1662466500000|2022-09-06 12:15:00|14195|14194|14197.5|14196.5|14199.1|14198.4|14193.6|14192.6|614
1662466800000|2022-09-06 12:20:00|14197.7|14196.7|14204.7|14203.7|14206.4|14205.4|14194.1|14193.1|624
1662467100000|2022-09-06 12:25:00|14204.9|14203.9|14207.3|14206.3|14207.9|14207|14202.5|14201.5|596
1662467400000|2022-09-06 12:30:00|14207.2|14206.2|14219.7|14218.7|14220.3|14219.6|14206.9|14205.9|747
1662467700000|2022-09-06 12:35:00|14220|14219|14214.7|14213.7|14220.3|14219.6|14213.4|14212.4|638
1662468000000|2022-09-06 12:40:00|14214.6|14213.6|14222.5|14221.5|14224.9|14224|14214.2|14213.2|682
1662468300000|2022-09-06 12:45:00|14222.6|14221.6|14223.8|14222.8|14230|14229.2|14218.8|14217.8|738
1662468600000|2022-09-06 12:50:00|14223.9|14222.9|14236.9|14236.2|14238.5|14237.5|14223.1|14222.1|758
1662468900000|2022-09-06 12:55:00|14237.1|14236.1|14238.4|14237.4|14240.4|14239.3|14233.5|14232.5|735
1662469200000|2022-09-06 13:00:00|14237.8|14237.1|14243.4|14242.4|14244.9|14244.2|14234.6|14233.9|774
1662469500000|2022-09-06 13:05:00|14244|14243|14253|14252|14254.2|14253.2|14241.9|14241.1|771
1662469800000|2022-09-06 13:10:00|14252.6|14251.6|14241.1|14240.1|14253.6|14252.6|14240.9|14239.9|759
1662470100000|2022-09-06 13:15:00|14241.8|14240.8|14240.3|14239.3|14244.3|14243.3|14235.5|14234.5|611
1662470400000|2022-09-06 13:20:00|14240.2|14239.2|14240.4|14239.4|14249.7|14248.7|14239.3|14238.2|649
1662470700000|2022-09-06 13:25:00|14240.8|14239.2|14248.1|14247.1|14249.4|14248.6|14237.7|14236.7|688
1662471000000|2022-09-06 13:30:00|14247.5|14246.5|14248|14247|14255.6|14254.6|14245.9|14244.9|806
1662471300000|2022-09-06 13:35:00|14248.2|14247.2|14248|14247|14255.3|14254.4|14247.5|14246.5|691
1662471600000|2022-09-06 13:40:00|14248.1|14247.1|14249.4|14248.4|14253.5|14252.6|14245.2|14244.2|742
1662471900000|2022-09-06 13:45:00|14249.5|14248.5|14243.3|14242.3|14249.6|14248.5|14231.7|14229.8|955
1662472200000|2022-09-06 13:50:00|14243.2|14242.2|14240.6|14239.6|14246.3|14245.3|14238.9|14237.9|793
1662472500000|2022-09-06 13:55:00|14241.5|14240.5|14257.8|14254|14257.8|14254.6|14238.5|14237.7|802
1662472800000|2022-09-06 14:00:00|14263.4|14258.8|14282.2|14281.2|14294.9|14289.8|14263.4|14258.8|1234
1662473100000|2022-09-06 14:05:00|14282.3|14281.3|14269.7|14268.7|14284.2|14283.2|14267.4|14266.4|1037
1662473400000|2022-09-06 14:10:00|14270.3|14268.8|14275.2|14274.2|14281.9|14280.9|14268.9|14267.9|885
1662473700000|2022-09-06 14:15:00|14275.3|14274.3|14274|14273|14287.2|14286.2|14271.5|14270.6|874
1662474000000|2022-09-06 14:20:00|14273.9|14272.9|14272.1|14271.1|14277.4|14276.4|14271|14270|778
1662474300000|2022-09-06 14:25:00|14272.3|14271.3|14262.6|14261.6|14274|14273|14255.5|14254.8|907
1662474600000|2022-09-06 14:30:00|14262.3|14261.3|14266.9|14265.9|14269.1|14268.1|14259.7|14258.7|717
1662474900000|2022-09-06 14:35:00|14267.1|14266.1|14276.3|14275.3|14278.2|14277.2|14265.5|14264.5|716
1662475200000|2022-09-06 14:40:00|14276.2|14275.2|14267.7|14266.7|14277.3|14276|14265.3|14264.5|730
1662475500000|2022-09-06 14:45:00|14267.8|14266.8|14269.7|14268.7|14276.9|14276|14264.8|14263.8|805
1662475800000|2022-09-06 14:50:00|14269.6|14268.6|14270.8|14269.8|14273.1|14272.1|14266|14265.2|812
1662476100000|2022-09-06 14:55:00|14270.6|14269.6|14271|14270|14273.4|14272.4|14267.6|14266.3|734
1662476400000|2022-09-06 15:00:00|14271.9|14270.9|14260.2|14259.2|14272.3|14271.4|14257.2|14256|705
1662476700000|2022-09-06 15:05:00|14259.7|14258.7|14261.2|14260.2|14262.9|14261.9|14258.2|14257.4|746
1662477000000|2022-09-06 15:10:00|14261|14260.3|14269.7|14268.7|14271.2|14270.2|14260.6|14259.8|621
1662477300000|2022-09-06 15:15:00|14269.5|14268.5|14274.8|14274.1|14275.3|14274.5|14268.6|14267.7|657
1662477600000|2022-09-06 15:20:00|14274.9|14274.2|14284.1|14283.1|14285.3|14284.1|14274.9|14274.1|635
1662477900000|2022-09-06 15:25:00|14283.8|14283.2|14290.6|14289.6|14298.3|14297.3|14283.5|14282.8|745
1662478200000|2022-09-06 15:30:00|14290.5|14289.5|14293.4|14292.4|14295.5|14294.5|14290|14289.3|721
1662478500000|2022-09-06 15:35:00|14293.1|14292.1|14292.2|14291.2|14297.3|14296.3|14290.6|14289.9|602
1662478800000|2022-09-06 15:40:00|14292.1|14291.1|14290.1|14289.1|14294.5|14293.6|14288.1|14287.1|647
1662479100000|2022-09-06 15:45:00|14290.2|14289.2|14291.1|14290.1|14292.4|14291.2|14286.7|14285.9|538
1662479400000|2022-09-06 15:50:00|14291.2|14290.2|14293.2|14292.2|14293.6|14292.8|14290.9|14290.1|514
1662479700000|2022-09-06 15:55:00|14293.1|14292.1|14295.5|14294.8|14297.6|14296.9|14292|14291.1|471
1662480000000|2022-09-06 16:00:00|14295.6|14294.9|14297.2|14296.5|14298.4|14297.7|14295.5|14294.8|420
1662480300000|2022-09-06 16:05:00|14297.1|14296.4|14296.4|14295.7|14298.1|14297.1|14295.3|14294.3|388
1662480600000|2022-09-06 16:10:00|14296.3|14295.6|14286|14285|14296.4|14295.7|14285.8|14285|517
1662480900000|2022-09-06 16:15:00|14286.1|14285.1|14293.4|14292.4|14294.1|14293.2|14283.8|14282.8|504
1662481200000|2022-09-06 16:20:00|14293.5|14292.5|14293.7|14293|14294.1|14293.4|14288|14287.3|524
1662481500000|2022-09-06 16:25:00|14293.9|14293.2|14292|14291.3|14296.6|14295.7|14290.7|14289.9|448
1662481800000|2022-09-06 16:30:00|14292.3|14291.6|14296.4|14295.7|14297.4|14296.7|14292.2|14291.4|443
1662482100000|2022-09-06 16:35:00|14296.3|14295.6|14306.4|14305.7|14307.9|14307|14296.1|14295.3|612
1662482400000|2022-09-06 16:40:00|14306.5|14305.5|14292.1|14291.1|14306.5|14305.7|14291.9|14290.9|506
1662482700000|2022-09-06 16:45:00|14292.2|14291.2|14295.1|14294.4|14296.1|14295.3|14291.3|14290.3|500
1662483000000|2022-09-06 16:50:00|14295|14294.3|14295.1|14294.1|14297.3|14296.4|14294.4|14293.5|474
1662483300000|2022-09-06 16:55:00|14295|14294|14294|14293.3|14300.5|14299.6|14294|14292.9|391
1662483600000|2022-09-06 17:00:00|14294.1|14293|14291.1|14290.1|14297.3|14296.3|14289.7|14288.9|425
1662483900000|2022-09-06 17:05:00|14291|14290|14293.1|14292.4|14294.1|14293.1|14290.7|14289.9|446
1662484200000|2022-09-06 17:10:00|14293|14292.3|14293.3|14292.6|14295.6|14294.8|14292.1|14291.4|363
1662484500000|2022-09-06 17:15:00|14293.2|14292.5|14288.2|14287.5|14293.3|14292.6|14287.7|14286.8|298
1662484800000|2022-09-06 17:20:00|14288.1|14287.2|14285.9|14285.2|14289.6|14288.6|14285.8|14284.9|411
1662485100000|2022-09-06 17:25:00|14286|14285.3|14289|14288.3|14289.6|14288.6|14284.1|14283.4|404
1662485400000|2022-09-06 17:30:00|14289.1|14288.4|14287.9|14286.9|14291.2|14290.5|14286.6|14285.7|457
1662485700000|2022-09-06 17:35:00|14287|14286.3|14292|14291.3|14292.8|14291.8|14286.4|14285.7|368
1662486000000|2022-09-06 17:40:00|14292.1|14291.1|14293.6|14292.9|14294.4|14293.6|14291.9|14290.9|375
1662486300000|2022-09-06 17:45:00|14293.7|14293|14292.7|14292|14294.1|14293.3|14292.3|14291.6|243
1662486600000|2022-09-06 17:50:00|14292.8|14292.1|14292.8|14292.1|14294.2|14293.5|14292.6|14291.8|222
1662486900000|2022-09-06 17:55:00|14292.7|14292|14295.3|14294.6|14295.3|14294.6|14292.7|14292|222
1662487200000|2022-09-06 18:00:00|14295.2|14294.5|14293.8|14292.8|14296.8|14296.1|14293|14292.2|426
1662487500000|2022-09-06 18:05:00|14293.7|14292.7|14295.3|14294.6|14296.8|14296.1|14291.9|14291.1|326
1662487800000|2022-09-06 18:10:00|14295.4|14294.7|14293.4|14292.7|14296.1|14295.3|14291.8|14291|370
1662488100000|2022-09-06 18:15:00|14293.5|14292.8|14296.1|14295.4|14296.2|14295.4|14292.7|14292|321
1662488400000|2022-09-06 18:20:00|14296|14295.3|14296|14295.3|14297.3|14296.6|14295|14294.2|307
1662488700000|2022-09-06 18:25:00|14295.9|14295.2|14296.2|14295.2|14297.1|14296.3|14293.9|14293.2|280
1662489000000|2022-09-06 18:30:00|14296|14295.3|14292.8|14292.1|14297.4|14296.7|14292.5|14291.7|365
1662489300000|2022-09-06 18:35:00|14292.7|14292|14289.1|14288.1|14293.1|14292.3|14287.7|14286.8|439
1662489600000|2022-09-06 18:40:00|14289|14288|14288.3|14287.6|14292|14291.1|14286.7|14285.9|481
1662489900000|2022-09-06 18:45:00|14288.4|14287.7|14292|14291|14292|14291.2|14286|14285.3|390
1662490200000|2022-09-06 18:50:00|14291.8|14291.1|14288.2|14287.2|14292.2|14291.2|14287.6|14286.9|372
1662490500000|2022-09-06 18:55:00|14288.1|14287.1|14289.3|14288.3|14290.3|14289.3|14286.8|14285.8|427
1662490800000|2022-09-06 19:00:00|14289.1|14288.4|14283.3|14282.6|14289.1|14288.4|14281.8|14280.8|409
1662491100000|2022-09-06 19:05:00|14283.4|14282.7|14283|14282|14286.5|14285.6|14282.9|14282|307
1662491400000|2022-09-06 19:10:00|14283.1|14282.4|14279.8|14278.8|14285.1|14284.4|14279.6|14278.8|345
1662491700000|2022-09-06 19:15:00|14279.6|14278.9|14279.6|14278.9|14282.3|14281.6|14279|14278.1|448
1662492000000|2022-09-06 19:20:00|14279.7|14279|14279.8|14279.1|14280.7|14279.9|14278.4|14277.6|408
1662492300000|2022-09-06 19:25:00|14280.1|14279.4|14278.4|14277.4|14281.6|14280.9|14278.2|14277.3|362
1662492600000|2022-09-06 19:30:00|14278.3|14277.6|14280.6|14279.6|14281|14280.1|14276.5|14275.6|303
1662492900000|2022-09-06 19:35:00|14280.7|14279.7|14281.8|14280.8|14281.9|14280.9|14278.7|14277.7|343
1662493200000|2022-09-06 19:40:00|14281.7|14281|14282.3|14281.3|14284|14282.9|14280.6|14279.7|326
1662493500000|2022-09-06 19:45:00|14282.2|14281.2|14278.4|14277.7|14284|14283.3|14278.3|14277.5|374
1662493800000|2022-09-06 19:50:00|14278.5|14277.8|14279.7|14279|14280.7|14279.9|14277.6|14276.8|321
1662494100000|2022-09-06 19:55:00|14279.8|14279.1|14281.2|14280.2|14281.7|14280.9|14279|14278|399
1662494400000|2022-09-06 20:00:00|14281.1|14280.4|14281.7|14281|14282.8|14281.9|14278.7|14277.9|303
1662494700000|2022-09-06 20:05:00|14281.5|14280.8|14282.1|14281.1|14283.6|14282.3|14280.5|14279.7|257
1662495000000|2022-09-06 20:10:00|14282.2|14281.2|14282.8|14281.8|14284|14282.3|14281.8|14280.9|386
1662495300000|2022-09-06 20:15:00|14283.1|14282.1|14282.2|14281.2|14283.8|14282.5|14282|14281.1|198
1662495600000|2022-09-06 20:20:00|14282.1|14281.1|14281.9|14280.9|14282.8|14282.1|14280.2|14279.3|122
1662495900000|2022-09-06 20:25:00|14281.8|14281.1|14282.1|14281.1|14283.6|14282.3|14280.4|14279.3|231
1662496200000|2022-09-06 20:30:00|14282|14281|14283.8|14282.8|14283.9|14282.9|14281.9|14280.9|194
1662496500000|2022-09-06 20:35:00|14283.7|14282.7|14283.9|14282.9|14284.3|14283.1|14282.8|14281.8|155
1662496800000|2022-09-06 20:40:00|14284|14283|14283.2|14282.2|14284.4|14283.5|14282.9|14281.8|176
1662497100000|2022-09-06 20:45:00|14283.1|14282.1|14281.5|14279.5|14283.7|14282.6|14281.3|14279.3|548
1662497400000|2022-09-06 20:50:00|14281.6|14279.6|14280.8|14279|14281.7|14279.8|14279.6|14277.7|820
1662497700000|2022-09-06 20:55:00|14281.2|14278.8|14281.2|14278.7|14281.7|14279.6|14279.8|14277.8|379
1662498000000|2022-09-06 21:00:00|14281.4|14278.6|14281.3|14275.5|14281.9|14278.6|14278.3|14272.3|62
1662498300000|2022-09-06 21:05:00|14281.5|14275.6|14281|14275.8|14282.2|14276.2|14280.6|14274.6|458
1662498600000|2022-09-06 21:10:00|14281.8|14275.7|14284.2|14278.2|14284.5|14278.5|14279.5|14273.5|977
1662498900000|2022-09-06 21:15:00|14283.2|14277.2|14283.5|14277.5|14285|14279|14283.2|14277.2|819
1662499200000|2022-09-06 21:20:00|14283.6|14277.6|14281.1|14275.9|14284|14278.8|14281.1|14275.4|603
1662499500000|2022-09-06 21:25:00|14281.3|14275.7|14279.8|14273.8|14281.8|14276.9|14273.3|14267.3|517
1662499800000|2022-09-06 21:30:00|14279.9|14273.9|14279.2|14273.6|14280.9|14275.6|14278.2|14272.4|219
1662500100000|2022-09-06 21:35:00|14279.1|14273.5|14279.5|14275.7|14280.6|14276.1|14278.4|14273.3|196
1662500400000|2022-09-06 21:40:00|14279.4|14275.6|14280.8|14274.8|14280.9|14276.2|14279.4|14274.6|147
1662500700000|2022-09-06 21:45:00|14280.6|14274.6|14279.3|14275.6|14280.9|14276.1|14279.1|14274.5|154
1662501000000|2022-09-06 21:50:00|14279.4|14275.5|14279.6|14274.1|14280.2|14276.1|14278.8|14274.1|159
1662501300000|2022-09-06 21:55:00|14278.7|14274.9|14280.7|14274.7|14280.7|14275.9|14278.4|14273.7|139
1662501600000|2022-09-06 22:00:00|14280.6|14274.8|14287.6|14285.2|14289.6|14285.7|14277.4|14273.7|543
1662501900000|2022-09-06 22:05:00|14287.4|14285.3|14285.5|14283.2|14288.2|14285.9|14283.6|14280.2|381
1662502200000|2022-09-06 22:10:00|14285.6|14282.9|14286.6|14284.7|14289.4|14286.9|14284.9|14282.5|631
1662502500000|2022-09-06 22:15:00|14286.5|14285|14286.2|14284.2|14288.7|14287.1|14285|14283.2|749
1662502800000|2022-09-06 22:20:00|14286.1|14284.1|14288.2|14286.3|14290.6|14288|14285.5|14284|616
1662503100000|2022-09-06 22:25:00|14288.4|14286.5|14286.5|14284.4|14288.6|14286.6|14285.1|14283.8|608
1662503400000|2022-09-06 22:30:00|14286.6|14284.5|14287.5|14285.6|14288.2|14285.9|14285.2|14283.9|563
1662503700000|2022-09-06 22:35:00|14287.6|14285.5|14288.6|14286.7|14289.8|14287|14287.3|14285.5|643
1662504000000|2022-09-06 22:40:00|14289|14286.6|14299.8|14296.9|14299.9|14297|14287.8|14286.2|697
1662504300000|2022-09-06 22:45:00|14299.6|14296.8|14299.3|14296.9|14305.2|14303.4|14294.9|14293.4|857
1662504600000|2022-09-06 22:50:00|14299.2|14296.8|14336.6|14334.8|14361.9|14356.1|14297.5|14295.7|1120
1662504900000|2022-09-06 22:55:00|14336.8|14335.2|14335.7|14333.6|14351.2|14349.3|14327.1|14324.3|1211
1662505200000|2022-09-06 23:00:00|14335.6|14333.8|14333.8|14332.3|14335.8|14334|14317.3|14315.5|1242
1662505500000|2022-09-06 23:05:00|14333.7|14332.2|14333.5|14332.1|14338.3|14336.3|14326.7|14325|1179
1662505800000|2022-09-06 23:10:00|14333.4|14332|14329.6|14327.5|14335.7|14334|14325.5|14323.7|1069
1662506100000|2022-09-06 23:15:00|14329.2|14327.4|14327.7|14325.9|14329.7|14327.9|14321.9|14320.6|1021
1662506400000|2022-09-06 23:20:00|14326.5|14325.5|14324.1|14322.6|14329|14327.3|14322.7|14321.6|839
1662506700000|2022-09-06 23:25:00|14324.3|14322.9|14328.1|14326.3|14328.5|14327.2|14320.2|14319.3|740
1662507000000|2022-09-06 23:30:00|14327.9|14326.4|14328.2|14326.3|14335.5|14334.3|14326.9|14325.9|987
1662507300000|2022-09-06 23:35:00|14328.3|14326.4|14324.2|14323.2|14328.5|14326.8|14324.1|14322.7|823
1662507600000|2022-09-06 23:40:00|14324.4|14323.4|14310.6|14309.6|14325.2|14323.9|14309.2|14307.5|899
1662507900000|2022-09-06 23:45:00|14310.7|14309.7|14309.7|14308.7|14315|14314|14308.9|14307.7|813
1662508200000|2022-09-06 23:50:00|14309.6|14308.6|14308.1|14306.6|14310.2|14308.7|14304.1|14303.1|640
1662508500000|2022-09-06 23:55:00|14307.9|14306.5|14317.4|14315.6|14317.6|14316.2|14307.6|14306.5|888
1662508800000|2022-09-07 00:00:00|14316.8|14315|14312.8|14311.2|14320.4|14319.1|14306.3|14304.8|1102
1662509100000|2022-09-07 00:05:00|14312.7|14311.1|14303|14302|14312.7|14311.5|14293.7|14292|951
1662509400000|2022-09-07 00:10:00|14303.1|14302.1|14314.7|14312.9|14317.3|14316.1|14300.8|14299.4|1042
1662509700000|2022-09-07 00:15:00|14314.8|14313.1|14329.8|14328.8|14330.7|14329.2|14312.9|14311.6|1061
1662510000000|2022-09-07 00:20:00|14329.7|14328.7|14326.4|14325.4|14332.8|14331.1|14324.9|14323.9|1096
1662510300000|2022-09-07 00:25:00|14326.5|14325|14321.2|14319.5|14326.5|14325|14314.1|14313.1|1023
1662510600000|2022-09-07 00:30:00|14321.1|14319.4|14333|14332|14334.7|14333.4|14318.4|14317|1023
1662510900000|2022-09-07 00:35:00|14332.9|14331.9|14322.1|14321.1|14335.1|14333.7|14321.8|14320.8|879
1662511200000|2022-09-07 00:40:00|14322.8|14321.8|14318.4|14316.7|14328.1|14326.9|14315.8|14314.8|943
1662511500000|2022-09-07 00:45:00|14318.5|14316.8|14324.5|14322.9|14325.2|14324.1|14312.5|14311|1013
1662511800000|2022-09-07 00:50:00|14324.2|14323.2|14307|14305.3|14326.6|14325.5|14303.4|14302.1|1071
1662512100000|2022-09-07 00:55:00|14307.1|14305.4|14311.1|14309.5|14313|14311.8|14301.8|14300.4|1081
1662512400000|2022-09-07 01:00:00|14311.3|14309.6|14319.4|14318.4|14320.4|14319.2|14307.7|14306.5|1018
1662512700000|2022-09-07 01:05:00|14319.3|14318.3|14319.3|14318.3|14320.5|14319.5|14314.9|14313.8|886
1662513000000|2022-09-07 01:10:00|14319.5|14318|14311.5|14309.7|14320.4|14319.2|14305.3|14304.3|1052
1662513300000|2022-09-07 01:15:00|14311.6|14309.6|14315.5|14314.5|14318.6|14316.8|14309.4|14307.7|1045
1662513600000|2022-09-07 01:20:00|14315.6|14314.6|14316.6|14315.6|14318|14317|14311.8|14310.6|788
1662513900000|2022-09-07 01:25:00|14316.8|14315.8|14318.7|14317.7|14321.4|14320.4|14316.6|14315.3|888
1662514200000|2022-09-07 01:30:00|14318.8|14317.1|14326.4|14324.9|14328.6|14327.1|14317.8|14316.7|1028
1662514500000|2022-09-07 01:35:00|14326.6|14325|14327.5|14325.8|14332.5|14331.2|14325.9|14324.5|1001
1662514800000|2022-09-07 01:40:00|14327.8|14326.8|14329.3|14328.3|14330.4|14329.3|14323.2|14321.9|844
1662515100000|2022-09-07 01:45:00|14329.4|14328.4|14325.4|14324.4|14329.4|14328.4|14324|14322.7|775
1662515400000|2022-09-07 01:50:00|14325.3|14324.3|14321.3|14320.3|14325.5|14324.5|14316|14314.8|867
1662515700000|2022-09-07 01:55:00|14321.4|14320.4|14317.8|14315.9|14326.1|14325.1|14317.6|14315.7|860
1662516000000|2022-09-07 02:00:00|14317.9|14315.7|14328|14327|14330.8|14329.6|14315.4|14314.4|1023
1662516300000|2022-09-07 02:05:00|14328.1|14327.1|14334.6|14333.6|14338.9|14337.5|14328|14326.9|856
1662516600000|2022-09-07 02:10:00|14334.5|14333.5|14358.3|14357.3|14374.9|14372.8|14334.3|14333.2|1122
1662516900000|2022-09-07 02:15:00|14358.8|14357.8|14342.9|14341.8|14362.1|14360.9|14334.7|14333.2|1169
1662517200000|2022-09-07 02:20:00|14342.4|14341.4|14344.1|14343.1|14346.9|14345.9|14339.2|14337.8|1034
1662517500000|2022-09-07 02:25:00|14344.2|14343.2|14339.6|14338.6|14346.7|14345.4|14338.6|14337.6|925
1662517800000|2022-09-07 02:30:00|14339.4|14338.4|14346.3|14345.3|14352.9|14351.3|14338.5|14337.5|1102
1662518100000|2022-09-07 02:35:00|14346.2|14345.2|14345.1|14343.5|14347.3|14346.3|14340|14338.9|903
1662518400000|2022-09-07 02:40:00|14344.8|14343.8|14344.6|14343.6|14347.4|14346.2|14342.9|14341.9|682
1662518700000|2022-09-07 02:45:00|14344.7|14343.7|14352.7|14351.7|14356.4|14355.4|14343.5|14342.5|814
1662519000000|2022-09-07 02:50:00|14352.8|14351.8|14357.2|14356.2|14357.5|14356.2|14351.6|14350.6|703
1662519300000|2022-09-07 02:55:00|14357.1|14356.1|14370.8|14368.4|14374.2|14372.9|14357.1|14356.1|1104
1662519600000|2022-09-07 03:00:00|14370.6|14368.8|14364|14362.4|14370.8|14369.1|14361|14359.7|1033
1662519900000|2022-09-07 03:05:00|14364.1|14362.6|14363.8|14362.8|14364.3|14363.2|14357.1|14355.5|804
1662520200000|2022-09-07 03:10:00|14363.9|14362.9|14369.3|14367.7|14376.2|14374.5|14363.1|14361.7|901
1662520500000|2022-09-07 03:15:00|14369.5|14367.9|14385.4|14384.4|14390.8|14388.7|14366.6|14365.4|1087
1662520800000|2022-09-07 03:20:00|14385.2|14384.3|14390.6|14388.9|14399|14398|14385.2|14384.2|1029
1662521100000|2022-09-07 03:25:00|14390.2|14388.6|14394.2|14392.6|14396.1|14394.7|14388.1|14386.7|1078
1662521400000|2022-09-07 03:30:00|14393.8|14392.8|14391.2|14390.2|14401.9|14400.2|14387.2|14386.1|1110
1662521700000|2022-09-07 03:35:00|14391.4|14389.9|14395.5|14394.5|14397.2|14395.4|14390|14389|994
1662522000000|2022-09-07 03:40:00|14395.3|14394.3|14395.3|14394.3|14410.2|14408.4|14394.1|14392.7|1120
1662522300000|2022-09-07 03:45:00|14395.6|14394|14397|14395.4|14400.4|14399|14393.8|14392.8|1043
1662522600000|2022-09-07 03:50:00|14396.8|14395.8|14397.4|14396.4|14408.9|14407.5|14394.4|14393.2|1087
1662522900000|2022-09-07 03:55:00|14397.7|14396.1|14401|14400|14406.7|14405.3|14395.4|14394.1|1061
1662523200000|2022-09-07 04:00:00|14401.2|14400.2|14412.8|14411.2|14421.5|14419.2|14397.6|14396.3|1035
1662523500000|2022-09-07 04:05:00|14412.5|14411.3|14408.9|14407.9|14415.3|14414.1|14406.4|14405.4|755
1662523800000|2022-09-07 04:10:00|14408.8|14407.8|14412.9|14411.9|14417.6|14416.5|14408.8|14407.8|814
1662524100000|2022-09-07 04:15:00|14413.2|14412.2|14425.9|14424.9|14429.5|14428.3|14411.3|14410.2|976
1662524400000|2022-09-07 04:20:00|14426|14425|14435.8|14434.2|14438.9|14437.6|14425.5|14424.1|1054
1662524700000|2022-09-07 04:25:00|14435.5|14434.5|14434.6|14433.6|14439.4|14438|14433.4|14432.6|892
1662525000000|2022-09-07 04:30:00|14434.8|14433.2|14416.8|14415.2|14435|14434|14411.8|14410|1171
1662525300000|2022-09-07 04:35:00|14416.7|14415.1|14401.4|14400.1|14420.5|14419.2|14396.5|14394.7|1018
1662525600000|2022-09-07 04:40:00|14401.7|14400.3|14399.2|14398.2|14405.2|14403.7|14385.7|14384.7|1193
1662525900000|2022-09-07 04:45:00|14399.3|14398.3|14405.4|14404.4|14409.6|14408.6|14395.5|14394.3|1078
1662526200000|2022-09-07 04:50:00|14405.5|14404.5|14400.5|14399.5|14407.8|14406.4|14394.3|14393|954
1662526500000|2022-09-07 04:55:00|14400.4|14399.4|14399.9|14398.9|14405.3|14404.3|14399.1|14397.8|718
1662526800000|2022-09-07 05:00:00|14399.7|14398.7|14389.2|14388.2|14404.5|14403.3|14388.4|14387.3|928
1662527100000|2022-09-07 05:05:00|14389.5|14388|14387.4|14385.9|14389.7|14388|14376.6|14375.3|1075
1662527400000|2022-09-07 05:10:00|14387.1|14386.1|14394|14393|14394.1|14393.2|14384.8|14383.7|863
1662527700000|2022-09-07 05:15:00|14394.1|14393.1|14392.4|14391.4|14394.6|14393.5|14388.3|14387.3|752
1662528000000|2022-09-07 05:20:00|14392.3|14391.3|14397.5|14396.5|14398.6|14397.6|14386.9|14385.9|897
1662528300000|2022-09-07 05:25:00|14397.4|14396.4|14395|14394|14397.4|14396.4|14391.1|14390.1|745
1662528600000|2022-09-07 05:30:00|14395.4|14393.8|14396.8|14395.8|14398.3|14397.3|14392.3|14390.9|890
1662528900000|2022-09-07 05:35:00|14396.6|14395.6|14403.3|14402.3|14407.3|14406.1|14395|14393.8|981
1662529200000|2022-09-07 05:40:00|14403.2|14402.2|14405.7|14404.7|14407|14405.7|14400.3|14399.3|776
1662529500000|2022-09-07 05:45:00|14405.8|14404.8|14412.3|14411.3|14412.6|14411.3|14403|14401.9|797
1662529800000|2022-09-07 05:50:00|14412.2|14411.2|14406.4|14405.4|14416.8|14415.7|14405.9|14404.5|762
1662530100000|2022-09-07 05:55:00|14406.6|14405|14415.4|14413.7|14415.6|14413.8|14405.6|14404.6|705
1662530400000|2022-09-07 06:00:00|14415.3|14413.6|14422.5|14421.5|14426.8|14425.3|14413.2|14412.1|914
1662530700000|2022-09-07 06:05:00|14422|14421|14407|14406|14422.5|14421.5|14405.2|14404.2|731
1662531000000|2022-09-07 06:10:00|14407.1|14406.1|14404.8|14403.8|14410.4|14409.4|14400.4|14399.4|690
1662531300000|2022-09-07 06:15:00|14404.7|14403.7|14403.2|14402.2|14409|14408|14398.4|14397.4|696
1662531600000|2022-09-07 06:20:00|14403.3|14402.3|14399.9|14398.9|14404.6|14403.5|14397.2|14396.2|718
1662531900000|2022-09-07 06:25:00|14400|14399|14398.5|14397.5|14400.4|14399.4|14396.1|14394.9|611
1662532200000|2022-09-07 06:30:00|14398.6|14397.6|14399.8|14398.8|14410.7|14409.8|14388|14387|878
1662532500000|2022-09-07 06:35:00|14399.7|14398.7|14405.6|14404.6|14409.8|14408.8|14396.8|14395.6|825
1662532800000|2022-09-07 06:40:00|14405.7|14404.7|14404.3|14403.3|14409.9|14408.6|14400.8|14399.7|801
1662533100000|2022-09-07 06:45:00|14404.6|14403.6|14399.4|14398.4|14404.7|14403.7|14399.1|14398.1|711
1662533400000|2022-09-07 06:50:00|14399.5|14398.5|14404.2|14403.2|14404.2|14403.2|14398.4|14397.3|676
1662533700000|2022-09-07 06:55:00|14404.3|14403.3|14410.9|14409.9|14415.1|14414.1|14403.8|14402.7|736
1662534000000|2022-09-07 07:00:00|14411.1|14410.1|14402.1|14401.1|14411.1|14410.1|14393.8|14392.7|982
1662534300000|2022-09-07 07:05:00|14402.6|14401|14408.3|14407.3|14414.5|14413.5|14400.7|14399.7|921
1662534600000|2022-09-07 07:10:00|14407.7|14406.7|14400.6|14399.1|14413.6|14412.6|14397.6|14396.4|909
1662534900000|2022-09-07 07:15:00|14400.3|14399.3|14397.8|14396.8|14404|14402.9|14396.2|14394.9|917
1662535200000|2022-09-07 07:20:00|14397.7|14396.7|14413.1|14412.1|14417.3|14416|14394.5|14393.2|975
1662535500000|2022-09-07 07:25:00|14413.2|14412.2|14418.3|14417.3|14420.2|14418.9|14407.7|14406.3|830
1662535800000|2022-09-07 07:30:00|14418.1|14417.1|14407.8|14406.8|14421.2|14420.1|14407.5|14406.6|775
1662536100000|2022-09-07 07:35:00|14407|14406|14404.5|14403.5|14407.1|14406.1|14402|14401|764
1662536400000|2022-09-07 07:40:00|14404.6|14403.6|14409.7|14408.7|14412.5|14411.5|14403.4|14402.4|619
1662536700000|2022-09-07 07:45:00|14409.8|14408.8|14399|14398|14411.2|14410|14398.5|14397.4|673
1662537000000|2022-09-07 07:50:00|14399.1|14398.4|14401|14400|14407|14406|14397.4|14396.2|617
1662537300000|2022-09-07 07:55:00|14401.1|14400.1|14390.8|14389.8|14402.7|14401.7|14385.9|14384.9|749
1662537600000|2022-09-07 08:00:00|14390.7|14389.7|14395.3|14394.3|14398.7|14397.5|14388.3|14387.3|726
1662537900000|2022-09-07 08:05:00|14394.9|14393.9|14397.9|14396.9|14402|14401.3|14392.3|14391.3|786
1662538200000|2022-09-07 08:10:00|14397.7|14396.7|14404|14403|14405|14403.8|14396.4|14395.4|702
1662538500000|2022-09-07 08:15:00|14403.9|14402.9|14407.1|14406.1|14409.4|14408.4|14399.8|14398.8|647
1662538800000|2022-09-07 08:20:00|14407.2|14406.2|14406.5|14405.5|14410.6|14409.6|14405.9|14404.9|665
1662539100000|2022-09-07 08:25:00|14406.6|14405.6|14400|14399|14408.1|14407.1|14398.9|14397.9|689
1662539400000|2022-09-07 08:30:00|14399.9|14398.9|14402.6|14401.6|14405.6|14404.6|14397.9|14396.9|704
1662539700000|2022-09-07 08:35:00|14402.8|14401.8|14402.8|14401.8|14403.2|14402.5|14396|14395|623
1662540000000|2022-09-07 08:40:00|14402.9|14401.9|14401.8|14400.8|14407.9|14406.9|14400|14399.3|628
1662540300000|2022-09-07 08:45:00|14401.7|14400.7|14398.3|14397.3|14403.2|14402.1|14396|14395|653
1662540600000|2022-09-07 08:50:00|14398.4|14397.4|14407.4|14406.4|14407.7|14406.7|14395.9|14395|614
1662540900000|2022-09-07 08:55:00|14407.3|14406.3|14406.1|14405.1|14407.8|14406.8|14403.7|14402.8|510
1662541200000|2022-09-07 09:00:00|14406.2|14405.2|14409.7|14408.7|14411.8|14411|14403.5|14402.5|580
1662541500000|2022-09-07 09:05:00|14410|14409|14414.8|14413.8|14415|14414|14407.9|14407.2|681
1662541800000|2022-09-07 09:10:00|14414.7|14413.7|14415|14414|14416.2|14415.2|14411.3|14410.6|575
1662542100000|2022-09-07 09:15:00|14414.7|14413.9|14412.9|14412.2|14415.7|14414.7|14408.2|14407.2|589
1662542400000|2022-09-07 09:20:00|14413|14412.3|14416.2|14415.2|14416.2|14415.2|14410|14409|578
1662542700000|2022-09-07 09:25:00|14416.7|14415.7|14416.8|14415.8|14418.2|14417.2|14412.9|14411.9|631
1662543000000|2022-09-07 09:30:00|14417.1|14416.1|14418|14417|14419.1|14418.2|14414.8|14413.9|486
1662543300000|2022-09-07 09:35:00|14418.3|14417.6|14414.6|14413.9|14419|14418|14412.2|14411.5|536
1662543600000|2022-09-07 09:40:00|14414.9|14413.8|14412.8|14412.1|14415.9|14414.9|14410.8|14409.9|578
1662543900000|2022-09-07 09:45:00|14413.2|14412.2|14413.4|14412.4|14416.4|14415.5|14411.6|14410.7|571
1662544200000|2022-09-07 09:50:00|14413.3|14412.3|14415|14414|14415.2|14414.2|14412.9|14411.9|462
1662544500000|2022-09-07 09:55:00|14415.1|14414.1|14412|14411|14416.3|14415.5|14410.4|14409.5|522
1662544800000|2022-09-07 10:00:00|14412.1|14411.1|14421.2|14420.2|14421.3|14420.3|14410.6|14409.6|616
1662545100000|2022-09-07 10:05:00|14421.3|14420.3|14423.7|14422.7|14428|14427|14421.3|14420.3|715
1662545400000|2022-09-07 10:10:00|14423.6|14422.6|14428.7|14427.7|14432.5|14431.5|14422.6|14421.6|705
1662545700000|2022-09-07 10:15:00|14429|14428|14433.6|14432.6|14433.9|14432.9|14425.9|14425.2|595
1662546000000|2022-09-07 10:20:00|14433.5|14432.5|14435.9|14434.9|14443.2|14442.2|14430.9|14429.9|806
1662546300000|2022-09-07 10:25:00|14436.1|14435.2|14443.3|14442.3|14445.9|14444.9|14436.1|14435.1|703
1662546600000|2022-09-07 10:30:00|14443.2|14442.2|14452.5|14451.5|14454.8|14453.8|14442.3|14441.3|670
1662546900000|2022-09-07 10:35:00|14452.7|14451.7|14459.7|14458.7|14460.5|14459.5|14451.8|14450.8|703
1662547200000|2022-09-07 10:40:00|14459.8|14458.8|14451.6|14450.6|14460.6|14459.7|14449.2|14448.1|619
1662547500000|2022-09-07 10:45:00|14451.5|14450.5|14460|14459|14460.8|14459.8|14448.8|14447.8|695
1662547800000|2022-09-07 10:50:00|14459.9|14458.9|14453.6|14452.6|14460.1|14459.1|14451.5|14450.5|650
1662548100000|2022-09-07 10:55:00|14453.7|14452.7|14470.6|14469.6|14474.9|14471.5|14451.8|14450.8|778
1662548400000|2022-09-07 11:00:00|14470.9|14469.9|14479.3|14478.3|14480.7|14479.7|14467|14466|793
1662548700000|2022-09-07 11:05:00|14479.2|14478.2|14472.2|14471.2|14479.2|14478.2|14468.8|14467.6|787
1662549000000|2022-09-07 11:10:00|14472.1|14471.1|14472|14471|14478.5|14477.5|14468.8|14467.8|695
1662549300000|2022-09-07 11:15:00|14471.9|14471.2|14473.5|14472.5|14475.5|14474.6|14468.7|14467.7|670
1662549600000|2022-09-07 11:20:00|14473.6|14472.6|14477.3|14476.6|14482.8|14481.8|14473.6|14472.6|662
1662549900000|2022-09-07 11:25:00|14477.4|14476.7|14476.7|14476|14480.2|14479.2|14472.4|14471.4|708
1662550200000|2022-09-07 11:30:00|14476.8|14475.8|14491.4|14490.4|14495.4|14494.4|14475.3|14474.3|703
1662550500000|2022-09-07 11:35:00|14491.5|14490.5|14493|14492.3|14499.6|14498.7|14491.1|14490.1|825
1662550800000|2022-09-07 11:40:00|14492.9|14492.2|14483.3|14482.3|14495.4|14494.4|14481.5|14480.5|811
1662551100000|2022-09-07 11:45:00|14483.2|14482.2|14494.6|14493.6|14495.7|14494.9|14483|14482|773
1662551400000|2022-09-07 11:50:00|14494.5|14493.5|14491.2|14490.2|14496.8|14495.8|14489.3|14488.3|670
1662551700000|2022-09-07 11:55:00|14491.4|14490.4|14497.3|14496.3|14498.5|14497.8|14489.6|14488.6|679
1662552000000|2022-09-07 12:00:00|14496.6|14495.6|14493.9|14492.9|14496.6|14495.6|14492|14491|802
1662552300000|2022-09-07 12:05:00|14493.8|14492.8|14493.1|14492.1|14495.5|14494.5|14489.6|14488.6|760
1662552600000|2022-09-07 12:10:00|14492.8|14491.8|14487.6|14486.6|14495.3|14494.3|14484.5|14483.5|768
1662552900000|2022-09-07 12:15:00|14487.7|14486.7|14482.6|14481.6|14490.2|14489.2|14478.5|14477.5|802
1662553200000|2022-09-07 12:20:00|14482.5|14481.5|14475.5|14474.5|14484.6|14483.6|14473.4|14472.4|858
1662553500000|2022-09-07 12:25:00|14475.8|14474.8|14471.2|14469.1|14477.1|14476.1|14469.9|14469|698
1662553800000|2022-09-07 12:30:00|14471.3|14468.9|14477.6|14476.6|14481.1|14480.1|14459.1|14457.2|977
1662554100000|2022-09-07 12:35:00|14477.4|14476.4|14478.3|14477.3|14481|14480|14474.6|14473.9|624
1662554400000|2022-09-07 12:40:00|14478.2|14477.2|14491.1|14490.1|14491.8|14491.1|14478|14477.2|728
1662554700000|2022-09-07 12:45:00|14491.4|14489.9|14491|14490|14495.7|14495|14488.9|14488.2|737
1662555000000|2022-09-07 12:50:00|14491.1|14490.1|14487.4|14486.4|14492.1|14491.1|14486.6|14485.6|762
1662555300000|2022-09-07 12:55:00|14487.3|14486.6|14482.5|14481.5|14488.2|14487.3|14482.1|14481.1|684
1662555600000|2022-09-07 13:00:00|14482.9|14482.2|14490.7|14489.7|14495.8|14494.8|14482|14481.3|786
1662555900000|2022-09-07 13:05:00|14490.6|14489.6|14491.4|14490.4|14494.6|14493.9|14488.2|14487.4|743
1662556200000|2022-09-07 13:10:00|14491.6|14490.6|14485.8|14485.1|14494.5|14493.4|14485.5|14484.6|744
1662556500000|2022-09-07 13:15:00|14486.1|14485.2|14482.5|14481.5|14487.3|14486.4|14482|14481.3|688
1662556800000|2022-09-07 13:20:00|14482.4|14481.4|14475.5|14474.5|14482.9|14482.1|14469.7|14468.7|780
1662557100000|2022-09-07 13:25:00|14475.7|14474.7|14478.7|14477.7|14480.3|14479.3|14474.9|14473.9|629
1662557400000|2022-09-07 13:30:00|14479.3|14478.3|14476.4|14475.4|14483.3|14482.3|14471|14470|827
1662557700000|2022-09-07 13:35:00|14476.2|14475.2|14467.5|14466.5|14476.8|14475.9|14466.1|14464.9|785
1662558000000|2022-09-07 13:40:00|14467.4|14466.4|14479.8|14478.8|14480.4|14479.6|14466.4|14465.2|701
1662558300000|2022-09-07 13:45:00|14479.7|14478.7|14473|14472|14480.6|14479.7|14472|14471|651
1662558600000|2022-09-07 13:50:00|14473.1|14472.1|14478.9|14477.9|14479.2|14478.2|14469.2|14468.4|740
1662558900000|2022-09-07 13:55:00|14478.8|14477.8|14487.1|14486.1|14487.5|14486.3|14478.4|14477.4|511
1662559200000|2022-09-07 14:00:00|14487.4|14485.9|14477.5|14476.5|14488.8|14487.8|14476.1|14475.1|819
1662559500000|2022-09-07 14:05:00|14477.2|14476.2|14473.8|14472.8|14478.2|14477.2|14470.5|14469.6|753
1662559800000|2022-09-07 14:10:00|14474.2|14473.2|14482.8|14481.8|14483.6|14482.6|14472.3|14471.5|778
1662560100000|2022-09-07 14:15:00|14482.9|14481.9|14480.9|14479.9|14484.3|14483.6|14480.6|14479.7|719
1662560400000|2022-09-07 14:20:00|14481.1|14480.1|14471.5|14470.8|14481.1|14480.4|14470.8|14470.1|773
1662560700000|2022-09-07 14:25:00|14471.6|14470.9|14459.7|14458.7|14473.8|14472.9|14456.4|14455|668
1662561000000|2022-09-07 14:30:00|14459.2|14458.2|14428.1|14427.1|14459.3|14458.3|14426.3|14425.3|1044
1662561300000|2022-09-07 14:35:00|14428.2|14427.2|14434.7|14433.7|14436.1|14435.1|14422.7|14421.3|897
1662561600000|2022-09-07 14:40:00|14434.6|14433.6|14434.1|14433.1|14441.5|14440.5|14428.5|14427.6|746
1662561900000|2022-09-07 14:45:00|14434|14433|14437.8|14436.8|14441.5|14440.5|14430.2|14429.3|792
1662562200000|2022-09-07 14:50:00|14437.3|14436.6|14438.1|14437.1|14446.8|14445.3|14433.9|14432.9|809
1662562500000|2022-09-07 14:55:00|14438|14437|14450.3|14449.3|14452.3|14451.6|14438|14437|902
1662562800000|2022-09-07 15:00:00|14450.1|14449.1|14448.2|14447.2|14451.9|14450.9|14446.4|14445.4|804
1662563100000|2022-09-07 15:05:00|14448.1|14447.1|14454.9|14453.9|14457.7|14456.7|14448.1|14447|769
1662563400000|2022-09-07 15:10:00|14454.7|14454|14443.7|14443|14456.9|14455.9|14442.6|14441.6|725
1662563700000|2022-09-07 15:15:00|14443.8|14442.8|14449|14448|14449.8|14448.8|14442.3|14441.5|746
1662564000000|2022-09-07 15:20:00|14448.9|14447.9|14445.9|14444.9|14449.5|14448.4|14445.3|14444.4|636
1662564300000|2022-09-07 15:25:00|14445.8|14444.8|14445.6|14444.6|14447.6|14446.5|14445.1|14444.1|394
1662564600000|2022-09-07 15:30:00|14445.5|14444.5|14446|14445|14452.9|14451.9|14445.1|14444.2|628
1662564900000|2022-09-07 15:35:00|14446.1|14445.1|14441.3|14440.3|14447|14446|14440.2|14439.5|601
1662565200000|2022-09-07 15:40:00|14441.5|14440.5|14445.6|14444.6|14448.9|14447.9|14441.4|14440.5|575
1662565500000|2022-09-07 15:45:00|14445.3|14444.3|14441.9|14440.9|14445.4|14444.4|14440|14439.1|581
1662565800000|2022-09-07 15:50:00|14441.5|14440.8|14436.7|14436|14442|14441|14431.6|14430.4|564
1662566100000|2022-09-07 15:55:00|14436.8|14435.8|14439.2|14438.2|14439.5|14438.5|14435.3|14434.5|482
1662566400000|2022-09-07 16:00:00|14439.3|14438.3|14439.5|14438.8|14445.3|14444.3|14438.7|14437.8|491
1662566700000|2022-09-07 16:05:00|14439.4|14438.5|14435.9|14434.9|14440|14439.2|14435.1|14434.4|491
1662567000000|2022-09-07 16:10:00|14436|14435|14435.8|14434.8|14437.5|14436.8|14435.3|14434.5|414
1662567300000|2022-09-07 16:15:00|14435.9|14434.9|14432.6|14431.6|14437.9|14436.9|14432.5|14431.5|569
1662567600000|2022-09-07 16:20:00|14432.7|14431.7|14433.8|14432.8|14434.7|14433.9|14430.2|14429.2|533
1662567900000|2022-09-07 16:25:00|14433.7|14432.7|14430.4|14429.7|14436.3|14435.5|14430.2|14429.5|464
1662568200000|2022-09-07 16:30:00|14430|14429.3|14431.6|14430.6|14431.8|14430.8|14425.9|14425.1|444
1662568500000|2022-09-07 16:35:00|14431.7|14430.7|14434.9|14433.9|14435.7|14434.9|14429.9|14428.9|457
1662568800000|2022-09-07 16:40:00|14434.8|14433.8|14418.4|14417.7|14439.2|14437.9|14416.1|14414.5|879
1662569100000|2022-09-07 16:45:00|14418.3|14417.6|14430.9|14429.9|14431.1|14430.1|14418.1|14417.2|519
1662569400000|2022-09-07 16:50:00|14431|14430|14432.9|14431.4|14439.3|14438.6|14430.4|14429.7|578
1662569700000|2022-09-07 16:55:00|14432.6|14431.6|14430.7|14429.7|14436.2|14434.9|14430.4|14429.4|466
1662570000000|2022-09-07 17:00:00|14430.6|14429.6|14422.4|14420.8|14432.6|14431.5|14421.9|14420.7|608
1662570300000|2022-09-07 17:05:00|14422.2|14421.2|14417.2|14416.5|14423|14421.8|14416.1|14414.9|637
1662570600000|2022-09-07 17:10:00|14417.4|14416.4|14410.6|14409.6|14417.4|14416.4|14409.9|14408.9|559
1662570900000|2022-09-07 17:15:00|14410.5|14409.5|14407.8|14406.8|14411|14410|14402.6|14401.9|579
1662571200000|2022-09-07 17:20:00|14408.2|14407.2|14395.4|14394.4|14408.8|14407.8|14391.9|14390.8|781
1662571500000|2022-09-07 17:25:00|14395.5|14394.5|14401.3|14400.3|14401.9|14400.6|14395.4|14394.2|601
1662571800000|2022-09-07 17:30:00|14401.5|14400.5|14403.6|14402.6|14408.7|14407.8|14401.5|14400.5|498
1662572100000|2022-09-07 17:35:00|14404.1|14403.4|14399.8|14398.8|14404.2|14403.4|14398.5|14397.5|488
1662572400000|2022-09-07 17:40:00|14400|14399|14392.3|14391.3|14400.6|14399.5|14392.3|14391.3|560
1662572700000|2022-09-07 17:45:00|14392.7|14391.7|14387.1|14386.1|14392.7|14391.7|14384.3|14383.3|606
1662573000000|2022-09-07 17:50:00|14387.2|14386.2|14392.2|14391.2|14393.5|14392.5|14387.2|14386.2|435
1662573300000|2022-09-07 17:55:00|14392.1|14391.1|14394.3|14393.3|14400|14399.2|14391.1|14390.1|436
1662573600000|2022-09-07 18:00:00|14394.6|14393.1|14401.4|14400.4|14401.4|14400.5|14393.2|14392.4|552
1662573900000|2022-09-07 18:05:00|14401|14400.3|14403.4|14402.4|14405.8|14404.8|14400.2|14399.4|481
1662574200000|2022-09-07 18:10:00|14403.5|14402.5|14400.3|14399.6|14406.9|14406.2|14397.8|14396.8|553
1662574500000|2022-09-07 18:15:00|14400.5|14399.5|14400.1|14399.4|14403.7|14402.8|14400.1|14399.2|404
1662574800000|2022-09-07 18:20:00|14400|14399.3|14403.7|14402.7|14403.9|14403|14398.7|14398|425
1662575100000|2022-09-07 18:25:00|14403.8|14402.8|14402.7|14401.7|14404|14403.2|14400.9|14399.9|338
1662575400000|2022-09-07 18:30:00|14402.9|14401.9|14402.4|14401.7|14402.9|14402.2|14397.8|14397|380
1662575700000|2022-09-07 18:35:00|14402.5|14401.8|14404.8|14403.8|14407.3|14406.6|14402.4|14401.7|468
1662576000000|2022-09-07 18:40:00|14404.7|14403.7|14409.9|14408.9|14410.2|14409.2|14404.3|14403.3|401
1662576300000|2022-09-07 18:45:00|14409.8|14408.8|14414.1|14413.1|14415.1|14414.2|14409.6|14408.7|490
1662576600000|2022-09-07 18:50:00|14414.5|14413.5|14413.8|14412.8|14415.2|14414.3|14411.9|14410.9|502
1662576900000|2022-09-07 18:55:00|14413.7|14413|14414.2|14413.2|14415.2|14414.5|14411.7|14410.8|408
1662577200000|2022-09-07 19:00:00|14413.9|14413.3|14409.6|14408.9|14414.8|14414|14408.6|14407.7|363
1662577500000|2022-09-07 19:05:00|14409.7|14408.7|14411.4|14410.7|14411.4|14410.7|14408.4|14407.5|307
1662577800000|2022-09-07 19:10:00|14411.7|14411|14406.9|14406.2|14412.3|14411.3|14405.8|14405.1|445
1662578100000|2022-09-07 19:15:00|14407|14406|14402.5|14401.8|14407.5|14406.6|14402.5|14401.5|484
1662578400000|2022-09-07 19:20:00|14402.7|14401.7|14398.9|14397.9|14403.8|14402.7|14398.2|14397.4|411
1662578700000|2022-09-07 19:25:00|14399|14398|14395|14394.3|14400.3|14399.4|14395|14394.1|369
1662579000000|2022-09-07 19:30:00|14394.9|14394.2|14381.7|14380.7|14395.2|14394.2|14381.7|14380.7|473
1662579300000|2022-09-07 19:35:00|14381.9|14380.9|14385.2|14384.2|14386.3|14385.4|14381.7|14380.8|416
1662579600000|2022-09-07 19:40:00|14385.1|14384.1|14385.3|14384.3|14386.5|14385.6|14384.9|14384|288
1662579900000|2022-09-07 19:45:00|14385.4|14384.4|14380.9|14379.9|14386.3|14385.3|14380.6|14379.7|357
1662580200000|2022-09-07 19:50:00|14381|14380|14377.8|14376.8|14383.2|14382.2|14376.9|14375.9|465
1662580500000|2022-09-07 19:55:00|14377.7|14376.7|14372.5|14371.5|14378.8|14377.5|14367.9|14366.9|501
1662580800000|2022-09-07 20:00:00|14372.6|14371.6|14381.7|14380.2|14382.4|14381.4|14372.5|14371.5|421
1662581100000|2022-09-07 20:05:00|14381.4|14380.4|14378.3|14377.3|14381.6|14380.5|14377.9|14377|345
1662581400000|2022-09-07 20:10:00|14378.2|14377.2|14379.9|14378.9|14381.8|14380.8|14378.1|14376.9|326
1662581700000|2022-09-07 20:15:00|14379.8|14378.8|14383.4|14382.4|14385.8|14385|14379.8|14378.8|354
1662582000000|2022-09-07 20:20:00|14383.2|14382.2|14380.9|14379.9|14384|14382.7|14379.5|14378.6|279
1662582300000|2022-09-07 20:25:00|14381|14380|14381.8|14380.8|14384|14383|14380.5|14379.5|374
1662582600000|2022-09-07 20:30:00|14382|14380.5|14378.5|14377.5|14382|14380.8|14378.5|14377.3|259
1662582900000|2022-09-07 20:35:00|14378.6|14377.6|14377.1|14376.1|14378.8|14377.6|14377.1|14375.6|276
1662583200000|2022-09-07 20:40:00|14377.4|14375.8|14376.7|14375.7|14378.5|14377.3|14375.9|14374.9|151
1662583500000|2022-09-07 20:45:00|14376.6|14375.6|14377.5|14375.7|14378|14376.4|14376.2|14374.6|525
1662583800000|2022-09-07 20:50:00|14377.6|14375.6|14377.3|14375.5|14377.8|14376.3|14375.9|14374.4|477
1662584100000|2022-09-07 20:55:00|14377.4|14375.4|14376.8|14372.4|14380|14376.1|14376.3|14370.5|508
1662584400000|2022-09-07 21:00:00|14376.9|14371.8|14383.7|14377.7|14383.7|14377.7|14376.9|14371.2|58
1662584700000|2022-09-07 21:05:00|14383.8|14377.8|14380|14374|14383.8|14377.8|14378.2|14372.2|514
1662585000000|2022-09-07 21:10:00|14379.3|14373.3|14383.3|14377.3|14383.6|14377.6|14377.2|14371.2|814
1662585300000|2022-09-07 21:15:00|14382.3|14376.3|14382.2|14376.2|14384.5|14378.5|14376.9|14370.9|336
1662585600000|2022-09-07 21:20:00|14382|14376|14376|14372|14383.4|14377.4|14374.5|14368.5|616
1662585900000|2022-09-07 21:25:00|14376.3|14371.7|14375.4|14370.5|14377.2|14372.2|14374.7|14369.2|185
1662586200000|2022-09-07 21:30:00|14375.5|14370.6|14375.8|14372|14376.9|14372.2|14374.6|14369|167
1662586500000|2022-09-07 21:35:00|14375.9|14371.9|14375.7|14371.8|14376|14372.4|14375.3|14370.7|156
1662586800000|2022-09-07 21:40:00|14375.8|14372|14378.5|14372.5|14378.5|14373.6|14374.7|14369.5|529
1662587100000|2022-09-07 21:45:00|14378.4|14372.9|14376.3|14372|14378.4|14374.8|14375.9|14370.6|199
1662587400000|2022-09-07 21:50:00|14376.4|14372.1|14376.3|14373|14378.2|14373.3|14376|14371.2|155
1662587700000|2022-09-07 21:55:00|14376.2|14372.9|14376.4|14371.6|14377.6|14373.4|14375.5|14370.4|705
1662588000000|2022-09-07 22:00:00|14376.3|14372|14374.1|14372.4|14376.8|14374.9|14373.9|14370.5|972
1662588300000|2022-09-07 22:05:00|14374.5|14372.1|14377.4|14375.5|14378.5|14376.4|14374.3|14372.1|577
1662588600000|2022-09-07 22:10:00|14377.1|14375.4|14380.6|14378.4|14382.9|14380.2|14377.1|14375.4|442
1662588900000|2022-09-07 22:15:00|14381|14377.9|14384.5|14383.5|14384.6|14383.6|14380.8|14377.9|650
1662589200000|2022-09-07 22:20:00|14384.9|14383|14390.4|14388.1|14391.8|14389.9|14383.9|14382.5|792
1662589500000|2022-09-07 22:25:00|14390.1|14388.2|14401.5|14399.2|14401.5|14399.3|14389.8|14387.9|907
1662589800000|2022-09-07 22:30:00|14401.3|14399.4|14400|14398.4|14401.4|14399.6|14398.4|14396.7|740
1662590100000|2022-09-07 22:35:00|14399.7|14398.5|14399.7|14397.9|14400.4|14398.9|14397.4|14395.8|437
1662590400000|2022-09-07 22:40:00|14399.6|14398|14408.2|14406.6|14408.7|14407.1|14398.4|14395.8|531
1662590700000|2022-09-07 22:45:00|14408.1|14406.5|14413.4|14411.9|14414.4|14412.3|14407.5|14406.1|785
1662591000000|2022-09-07 22:50:00|14413.6|14411.8|14407.4|14406.4|14413.6|14412.1|14405.8|14403.9|671
1662591300000|2022-09-07 22:55:00|14408.1|14406.3|14404.4|14402.1|14409.3|14407.8|14403.2|14401.1|518
1662591600000|2022-09-07 23:00:00|14404.5|14402|14403.8|14402.2|14405.4|14403.7|14401.5|14399.6|649
1662591900000|2022-09-07 23:05:00|14404.1|14402.5|14412.3|14410.6|14413.2|14411.4|14404.1|14402.5|692
1662592200000|2022-09-07 23:10:00|14412.4|14410.7|14420|14418.2|14421.4|14419.4|14412.3|14410.7|908
1662592500000|2022-09-07 23:15:00|14420.1|14418.1|14422.9|14421.3|14422.9|14421.4|14413.8|14412.7|628
1662592800000|2022-09-07 23:20:00|14423|14421.4|14425.2|14424.2|14426.8|14425.5|14419.4|14418.3|635
1662593100000|2022-09-07 23:25:00|14425.8|14423.9|14428.9|14427.9|14432.2|14430.7|14425.1|14423.9|693
1662593400000|2022-09-07 23:30:00|14429.3|14428.3|14427.9|14426.9|14430.1|14428.8|14424.6|14423.6|544
1662593700000|2022-09-07 23:35:00|14427.8|14426.8|14422.2|14421.2|14428.8|14427.4|14422|14420.7|400
1662594000000|2022-09-07 23:40:00|14422.1|14421.1|14420.2|14419.2|14422.7|14421.7|14418.9|14417.9|346
1662594300000|2022-09-07 23:45:00|14419.6|14418.6|14421.4|14420.1|14421.4|14420.1|14417.8|14416.8|592
1662594600000|2022-09-07 23:50:00|14420.4|14419.2|14421.3|14420.3|14424.8|14423.7|14418.7|14417.4|744
1662594900000|2022-09-07 23:55:00|14421.2|14420.2|14409.9|14408.9|14421.3|14420.3|14409.7|14408.7|426
1662595200000|2022-09-08 00:00:00|14410|14409|14413.2|14412.2|14413.4|14412.4|14399.5|14398.5|713
1662595500000|2022-09-08 00:05:00|14413|14412|14414.6|14413.6|14419.4|14418.4|14411.3|14410.1|683
1662595800000|2022-09-08 00:10:00|14414.9|14413.9|14423.4|14422.4|14426.6|14424.9|14411.1|14410.1|617
1662596100000|2022-09-08 00:15:00|14423.3|14422.3|14419.9|14418.9|14425.6|14424.6|14419.8|14418.6|629
1662596400000|2022-09-08 00:20:00|14420.1|14418.5|14427.4|14426.4|14429|14427.7|14417.4|14416.1|712
1662596700000|2022-09-08 00:25:00|14427.3|14426.3|14433.5|14432.5|14433.7|14432.7|14423.7|14422.7|510
1662597000000|2022-09-08 00:30:00|14432|14431|14437.9|14436.9|14439.8|14438.3|14429.5|14428.3|783
1662597300000|2022-09-08 00:35:00|14438.2|14437.2|14444.8|14443.8|14448.1|14446.5|14434.4|14433.3|808
1662597600000|2022-09-08 00:40:00|14445.1|14443.6|14442.1|14441.1|14445.1|14443.9|14436.8|14435.7|510
1662597900000|2022-09-08 00:45:00|14442|14441|14452|14451|14456.5|14455.5|14442|14441|637
1662598200000|2022-09-08 00:50:00|14452.1|14451.1|14441.8|14440.8|14452.3|14451.2|14440.5|14439.4|775
1662598500000|2022-09-08 00:55:00|14441|14440|14434|14433|14445|14444|14432.5|14431.4|774
1662598800000|2022-09-08 01:00:00|14434.3|14432.8|14416|14415|14434.3|14432.8|14415|14414|783
1662599100000|2022-09-08 01:05:00|14415.8|14414.8|14424.4|14422.9|14424.7|14423.3|14412.8|14411.5|929
1662599400000|2022-09-08 01:10:00|14424.5|14423.1|14426.2|14425.2|14428.6|14427.3|14419.9|14418.9|600
1662599700000|2022-09-08 01:15:00|14426|14425|14402.1|14401.1|14428|14426.7|14396.6|14395.1|981
1662600000000|2022-09-08 01:20:00|14402.2|14401.2|14402.8|14401.8|14406.5|14405.5|14393.4|14392.4|737
1662600300000|2022-09-08 01:25:00|14403|14402|14400.1|14399.1|14407.8|14406.9|14400.1|14398.9|576
1662600600000|2022-09-08 01:30:00|14400.2|14399.2|14412|14411|14412.2|14411.2|14400.2|14398.9|671
1662600900000|2022-09-08 01:35:00|14411.9|14410.9|14407.4|14406.4|14413.3|14412.2|14405.4|14404.5|544
1662601200000|2022-09-08 01:40:00|14406.4|14405.7|14404.9|14403.9|14409.6|14408.6|14400.3|14399.3|655
1662601500000|2022-09-08 01:45:00|14405|14404|14406.9|14405.9|14408.2|14407.2|14396.4|14395.4|648
1662601800000|2022-09-08 01:50:00|14406.8|14405.8|14412|14411|14416.3|14415.1|14406.8|14405.8|458
1662602100000|2022-09-08 01:55:00|14412.1|14411.1|14415.5|14414.5|14417.4|14416.1|14410.8|14409.8|450
1662602400000|2022-09-08 02:00:00|14415.4|14414.4|14416.4|14415.4|14417.3|14416.6|14413.3|14412.5|457
1662602700000|2022-09-08 02:05:00|14417|14416|14413.8|14412.8|14421.7|14420.5|14413.6|14412.6|484
1662603000000|2022-09-08 02:10:00|14413.9|14412.9|14415|14414|14415.4|14414.1|14407.2|14406.2|578
1662603300000|2022-09-08 02:15:00|14414.6|14413.6|14411.8|14410.8|14417|14415.8|14411.5|14410.5|592
1662603600000|2022-09-08 02:20:00|14411.7|14410.7|14411.3|14410.3|14414.3|14413.3|14408.6|14407.6|446
1662603900000|2022-09-08 02:25:00|14412|14411|14409.2|14408.2|14415.5|14414.4|14408.9|14407.8|424
1662604200000|2022-09-08 02:30:00|14409.3|14408.3|14414.9|14413.9|14415.4|14414.4|14408.5|14407.5|488
1662604500000|2022-09-08 02:35:00|14415|14414|14423.5|14422.5|14425.9|14424.9|14414.8|14413.8|498
1662604800000|2022-09-08 02:40:00|14423.3|14422.3|14418.3|14417.3|14424.8|14423.5|14416.9|14415.8|506
1662605100000|2022-09-08 02:45:00|14418.2|14417.2|14419.5|14418.5|14424.6|14423.5|14418.2|14417.2|437
1662605400000|2022-09-08 02:50:00|14419.6|14418.6|14419.7|14419|14421.8|14420.8|14417.1|14416|416
1662605700000|2022-09-08 02:55:00|14419.6|14418.9|14421.2|14420.2|14421.5|14420.4|14416.9|14415.9|424
1662606000000|2022-09-08 03:00:00|14421.5|14420.5|14418.9|14417.9|14422.1|14421.3|14417.4|14416.5|475
1662606300000|2022-09-08 03:05:00|14418.8|14417.8|14410.9|14409.7|14431.9|14430.9|14408.8|14407.7|982
1662606600000|2022-09-08 03:10:00|14410.8|14409.8|14406.7|14405.7|14411.3|14410.1|14399.9|14398.2|942
1662606900000|2022-09-08 03:15:00|14406.6|14405.6|14408.4|14407.4|14412.2|14411.2|14405.7|14404.5|561
1662607200000|2022-09-08 03:20:00|14408.5|14407.5|14407.8|14406.8|14408.9|14407.9|14403.5|14402.3|581
1662607500000|2022-09-08 03:25:00|14407.7|14406.7|14406.3|14405.3|14409.8|14408.8|14403.8|14402.8|504
1662607800000|2022-09-08 03:30:00|14406.4|14405.4|14403.4|14402.4|14409|14407.9|14400.1|14398.9|618
1662608100000|2022-09-08 03:35:00|14403.3|14402.3|14406.9|14405.9|14408.4|14407.4|14403|14402.2|546
1662608400000|2022-09-08 03:40:00|14407|14406|14408.8|14407.8|14413.1|14412.1|14406.4|14405.4|593
1662608700000|2022-09-08 03:45:00|14409|14408|14408.9|14407.9|14409.2|14408.3|14406.2|14405.5|515
1662609000000|2022-09-08 03:50:00|14409|14408|14403.8|14403.1|14412.3|14411|14403.7|14403|450
1662609300000|2022-09-08 03:55:00|14403.9|14402.9|14401.1|14400.1|14404.2|14403.2|14396.7|14395.7|510
1662609600000|2022-09-08 04:00:00|14401|14400|14380.1|14378.6|14401.2|14400.3|14379|14378|644
1662609900000|2022-09-08 04:05:00|14379.9|14378.9|14382.1|14381.1|14384.7|14383.9|14379.6|14378.3|592
1662610200000|2022-09-08 04:10:00|14382|14381|14390.3|14389.3|14391.7|14390.7|14381|14380|666
1662610500000|2022-09-08 04:15:00|14390.2|14389.2|14384|14383|14391.8|14390.8|14378.7|14377.8|615
1662610800000|2022-09-08 04:20:00|14384.2|14382.7|14381.1|14380.1|14385.2|14384|14370.3|14369.3|710
1662611100000|2022-09-08 04:25:00|14381.3|14380.3|14384.9|14383.9|14390.3|14389.3|14379.9|14378.9|496
1662611400000|2022-09-08 04:30:00|14385|14384|14394.5|14393.5|14395.2|14394|14384.8|14383.5|413
1662611700000|2022-09-08 04:35:00|14395|14394|14394.5|14393.5|14396.2|14395.2|14392.2|14391.2|382
1662612000000|2022-09-08 04:40:00|14394.4|14393.7|14394.2|14393.2|14398.5|14397.6|14393.4|14392.4|510
1662612300000|2022-09-08 04:45:00|14394.1|14393.1|14397.5|14396.5|14397.6|14396.6|14392.4|14391.4|441
1662612600000|2022-09-08 04:50:00|14397.4|14396.4|14398.5|14397.5|14405.4|14404.4|14397.3|14396.3|412
1662612900000|2022-09-08 04:55:00|14398.4|14397.4|14401.4|14400.4|14402.7|14401.7|14398|14397|434
1662613200000|2022-09-08 05:00:00|14400.8|14399.8|14399.8|14398.8|14403.6|14402.6|14399.3|14398.3|454
1662613500000|2022-09-08 05:05:00|14399.5|14398.5|14402.3|14401.3|14404.8|14403.8|14398.2|14397.2|399
1662613800000|2022-09-08 05:10:00|14402.4|14401.4|14394.8|14393.8|14404.3|14403.3|14394.6|14393.7|483
1662614100000|2022-09-08 05:15:00|14394.9|14393.9|14398.8|14397.8|14399.4|14398.6|14392.2|14391.2|515
1662614400000|2022-09-08 05:20:00|14398.9|14397.9|14396.9|14395.9|14398.9|14397.9|14393.4|14392.5|445
1662614700000|2022-09-08 05:25:00|14396.8|14395.8|14401.4|14400.4|14401.5|14400.5|14394.6|14393.4|472
1662615000000|2022-09-08 05:30:00|14401.5|14400.5|14407.2|14406.2|14409.9|14408.9|14398.8|14397.6|613
1662615300000|2022-09-08 05:35:00|14407.1|14406.1|14408.1|14407.1|14412.4|14411.4|14406.7|14405.7|459
1662615600000|2022-09-08 05:40:00|14408.2|14407.2|14404|14403|14408.2|14407.2|14403.9|14402.9|491
1662615900000|2022-09-08 05:45:00|14404.1|14403.1|14369.4|14368.4|14405.2|14404.2|14355|14353|1069
1662616200000|2022-09-08 05:50:00|14369.8|14368.2|14376.2|14374.5|14376.4|14375.2|14365.5|14364.3|1043
1662616500000|2022-09-08 05:55:00|14375.9|14374.6|14376.6|14374.9|14379.8|14378.5|14373.4|14372.4|690
1662616800000|2022-09-08 06:00:00|14377.2|14376.2|14366.4|14365.4|14382.1|14380.6|14365.4|14364.2|761
1662617100000|2022-09-08 06:05:00|14366.7|14365.2|14371.2|14370.2|14372.9|14371.9|14361.9|14360.9|839
1662617400000|2022-09-08 06:10:00|14371.3|14370.3|14360.8|14359.8|14372.9|14371.9|14360.1|14359.1|694
1662617700000|2022-09-08 06:15:00|14361.1|14359.6|14356.2|14355.2|14364.1|14362.8|14346.8|14345.2|857
1662618000000|2022-09-08 06:20:00|14356|14355.3|14362|14361|14363.3|14362.3|14354.4|14353.1|586
1662618300000|2022-09-08 06:25:00|14362.2|14361.2|14355.2|14354.2|14362.3|14361.3|14352|14351|571
1662618600000|2022-09-08 06:30:00|14355.1|14354.1|14364.5|14363.5|14366.7|14365.1|14351.7|14350.7|710
1662618900000|2022-09-08 06:35:00|14364.7|14363.7|14370.8|14369.8|14371.3|14370.3|14363.8|14362.8|639
1662619200000|2022-09-08 06:40:00|14370.7|14369.7|14371.8|14370.8|14374.9|14373.9|14368.2|14367.2|577
1662619500000|2022-09-08 06:45:00|14371.6|14370.6|14368.4|14367.4|14373.6|14372.6|14363.3|14362.3|578
1662619800000|2022-09-08 06:50:00|14368.3|14367.3|14374.1|14373.1|14379.5|14378.5|14367.7|14366.7|557
1662620100000|2022-09-08 06:55:00|14374.2|14373.2|14367.1|14366.1|14375.3|14374.4|14367|14365.7|537
1662620400000|2022-09-08 07:00:00|14366.4|14365.4|14368.4|14367.4|14375.4|14374.4|14362.2|14361|711
1662620700000|2022-09-08 07:05:00|14368.5|14367.5|14369.6|14368.6|14375.8|14374.8|14367.4|14366.4|693
1662621000000|2022-09-08 07:10:00|14369.7|14368.7|14378.8|14377.8|14379.3|14378.6|14369.7|14368.7|645
1662621300000|2022-09-08 07:15:00|14378.7|14377.7|14382.6|14381.6|14385.4|14384.4|14377.8|14376.8|737
1662621600000|2022-09-08 07:20:00|14382.7|14381.7|14384.5|14383.5|14385.5|14384.7|14379.7|14378.8|689
1662621900000|2022-09-08 07:25:00|14384.3|14383.3|14383.8|14382.8|14385.6|14384.7|14380.9|14379.9|642
1662622200000|2022-09-08 07:30:00|14383.9|14382.9|14383|14382|14385.4|14384.7|14373.8|14372.8|764
1662622500000|2022-09-08 07:35:00|14383.1|14382.1|14375.5|14374.5|14393.9|14392.9|14375.4|14374.4|714
1662622800000|2022-09-08 07:40:00|14375.2|14374.2|14374.2|14373.2|14377.5|14376.5|14371.4|14370.4|597
1662623100000|2022-09-08 07:45:00|14374.5|14373.5|14371.8|14370.8|14375.4|14374.4|14367.1|14365.9|674
1662623400000|2022-09-08 07:50:00|14371.7|14370.7|14376.4|14375.4|14378|14377|14364.4|14363.1|750
1662623700000|2022-09-08 07:55:00|14376.3|14375.3|14383.1|14382.1|14383.2|14382.2|14374.5|14373.5|579
1662624000000|2022-09-08 08:00:00|14382.8|14381.8|14382.5|14381.5|14385.6|14384.7|14376.5|14375.2|601
1662624300000|2022-09-08 08:05:00|14382.7|14381.7|14377.7|14376.7|14382.8|14381.8|14377.4|14376.4|448
1662624600000|2022-09-08 08:10:00|14377.9|14376.3|14379.1|14378.1|14380.7|14379.5|14374.4|14373.4|539
1662624900000|2022-09-08 08:15:00|14379|14378|14374.3|14373.3|14380.4|14379.2|14372.7|14371.7|602
1662625200000|2022-09-08 08:20:00|14374.1|14373.1|14372|14370.4|14378.4|14376.4|14344.2|14342.4|1237
1662625500000|2022-09-08 08:25:00|14371.1|14370.1|14400.2|14399.2|14408.4|14406.9|14370|14369|1142
1662625800000|2022-09-08 08:30:00|14400|14399|14390.5|14389.5|14400.1|14399|14385.3|14384.3|901
1662626100000|2022-09-08 08:35:00|14390.9|14389.4|14399|14398|14403.8|14402.5|14388.6|14387.4|810
1662626400000|2022-09-08 08:40:00|14398.9|14397.9|14396.4|14395.4|14410.1|14408.9|14395.3|14394|872
1662626700000|2022-09-08 08:45:00|14396.6|14395.6|14402.4|14401.4|14404.8|14403.8|14394.3|14393.1|682
1662627000000|2022-09-08 08:50:00|14402.5|14401.5|14411.2|14410.2|14415.6|14414.6|14399.8|14398.8|653
1662627300000|2022-09-08 08:55:00|14410.9|14409.9|14404.7|14403.7|14413.9|14412.9|14404.3|14403.3|535
1662627600000|2022-09-08 09:00:00|14405|14404|14409|14408|14414.5|14413.2|14405|14404|717
1662627900000|2022-09-08 09:05:00|14409.1|14408.1|14401.2|14400.2|14412.3|14411.3|14401|14400|663
1662628200000|2022-09-08 09:10:00|14401|14400|14403.7|14403|14404.9|14403.7|14399.2|14398.3|638
1662628500000|2022-09-08 09:15:00|14403.8|14403.1|14403|14402|14404.2|14403.2|14400.3|14399.1|456
1662628800000|2022-09-08 09:20:00|14403.1|14402.1|14408|14407|14409.9|14408.9|14402.4|14401.6|543
1662629100000|2022-09-08 09:25:00|14407.9|14406.9|14406.4|14405.4|14409.3|14408.3|14403.3|14402.2|546
1662629400000|2022-09-08 09:30:00|14406.6|14405.6|14406.6|14405.6|14409.2|14408.2|14404.8|14403.8|518
1662629700000|2022-09-08 09:35:00|14406.7|14405.7|14400.6|14399.6|14407|14406|14399.9|14398.9|529
1662630000000|2022-09-08 09:40:00|14400.5|14399.5|14398.6|14397.6|14402.6|14401.7|14397.7|14396.8|496
1662630300000|2022-09-08 09:45:00|14398.4|14397.4|14392.4|14391.4|14400|14399.2|14389.9|14388.9|457
1662630600000|2022-09-08 09:50:00|14392.5|14391.5|14392|14391|14392.5|14391.5|14388.3|14387.6|460
1662630900000|2022-09-08 09:55:00|14392.1|14391.1|14387.6|14386.9|14392.3|14391.4|14384.8|14383.8|392
1662631200000|2022-09-08 10:00:00|14387.7|14387|14386.8|14386.1|14391.2|14390.4|14386.4|14385.6|434
1662631500000|2022-09-08 10:05:00|14387|14386|14390.4|14389.4|14390.4|14389.7|14383|14382.1|529
1662631800000|2022-09-08 10:10:00|14390.3|14389.3|14390.9|14389.9|14391.9|14390.9|14386.1|14385.2|470
1662632100000|2022-09-08 10:15:00|14390.8|14389.8|14387.3|14386.6|14392.4|14391.5|14387.1|14386.1|468
1662632400000|2022-09-08 10:20:00|14387.4|14386.7|14381.4|14380.4|14389.1|14388.2|14380.8|14380.1|486
1662632700000|2022-09-08 10:25:00|14381.5|14380.5|14380.6|14379.9|14384.4|14383.4|14380.3|14379.4|520
1662633000000|2022-09-08 10:30:00|14380.8|14380.1|14375.8|14374.8|14383.3|14382.3|14375.7|14374.7|478
1662633300000|2022-09-08 10:35:00|14375.7|14374.7|14366.4|14365.4|14376.9|14376.2|14365.2|14364.2|645
1662633600000|2022-09-08 10:40:00|14366.5|14365.5|14370.8|14370.1|14374.5|14373.6|14366.5|14365.5|639
1662633900000|2022-09-08 10:45:00|14371|14370|14375.3|14374.3|14377.9|14376.9|14369.2|14368.1|578
1662634200000|2022-09-08 10:50:00|14375.2|14374.2|14367.3|14366.3|14375.9|14374.9|14367.1|14366.2|461
1662634500000|2022-09-08 10:55:00|14367.2|14366.2|14368.2|14367.5|14369.4|14368.4|14361.1|14359.9|561
1662634800000|2022-09-08 11:00:00|14368.9|14368.2|14367.7|14366.7|14373|14372|14365.4|14364.7|499
1662635100000|2022-09-08 11:05:00|14367.8|14366.8|14367.5|14366.5|14373.7|14372.7|14365|14364.1|468
1662635400000|2022-09-08 11:10:00|14367.7|14366.7|14367|14366.3|14368.8|14367.8|14363.7|14362.7|519
1662635700000|2022-09-08 11:15:00|14367.1|14366.4|14361.6|14360.6|14368.1|14367.2|14361.4|14360.5|421
1662636000000|2022-09-08 11:20:00|14361.7|14360.7|14362.2|14361.2|14364.3|14363.3|14357.1|14356.1|411
1662636300000|2022-09-08 11:25:00|14362.3|14361.3|14356|14355.3|14365.1|14364.3|14354.1|14353.1|603
1662636600000|2022-09-08 11:30:00|14355.9|14355.2|14354.7|14354|14358.4|14357.6|14352|14351|584
1662636900000|2022-09-08 11:35:00|14354.9|14353.9|14339.6|14338.6|14357.2|14356.4|14337.2|14336.2|755
1662637200000|2022-09-08 11:40:00|14339|14338|14341|14340|14345.4|14344.5|14332.4|14331.2|716
1662637500000|2022-09-08 11:45:00|14340.8|14340.1|14339.3|14338.3|14342.9|14341.9|14332.8|14332.1|577
1662637800000|2022-09-08 11:50:00|14339.4|14338.4|14345.3|14344.3|14346|14345|14336.3|14335.3|562
1662638100000|2022-09-08 11:55:00|14345.2|14344.2|14348.6|14347.9|14350.1|14349.1|14343.8|14342.8|544
1662638400000|2022-09-08 12:00:00|14348|14347.3|14350|14349|14351|14350.2|14341.1|14340.3|628
1662638700000|2022-09-08 12:05:00|14350.2|14349.2|14350.7|14349.7|14352.3|14351.3|14345.7|14344.6|552
1662639000000|2022-09-08 12:10:00|14350.4|14349.4|14353.1|14350.1|14360|14357.3|14346.4|14344.7|772
1662639300000|2022-09-08 12:15:00|14352.4|14350.3|14373.5|14371.9|14373.6|14372.2|14341|14338.8|1363
1662639600000|2022-09-08 12:20:00|14374.1|14373.1|14358.8|14357.3|14384.8|14383|14358.1|14356.9|1207
1662639900000|2022-09-08 12:25:00|14358.4|14357.4|14370.6|14367.6|14373.4|14371.9|14357|14356|1042
1662640200000|2022-09-08 12:30:00|14371.4|14367.4|14382.4|14381.4|14390.1|14388.9|14368.6|14367.2|1203
1662640500000|2022-09-08 12:35:00|14381.9|14380.9|14382.8|14381.8|14387.5|14386.5|14376.1|14374.9|990
1662640800000|2022-09-08 12:40:00|14383|14382|14396|14395|14400.4|14398.6|14380.2|14379.2|1045
1662641100000|2022-09-08 12:45:00|14396.1|14395.1|14386.9|14385.9|14400.3|14399.3|14383.9|14382.9|915
1662641400000|2022-09-08 12:50:00|14386.8|14385.8|14389.4|14388.7|14391.9|14390.9|14379.9|14378.9|1018
1662641700000|2022-09-08 12:55:00|14389.5|14388.5|14413.8|14412.8|14417.2|14416.2|14386.7|14385.7|1050
1662642000000|2022-09-08 13:00:00|14414.2|14413.2|14402.6|14401.6|14415.8|14414.8|14394.6|14393.6|1024
1662642300000|2022-09-08 13:05:00|14402.9|14401.2|14408.3|14407.3|14412.7|14411.7|14400.7|14399.2|1084
1662642600000|2022-09-08 13:10:00|14409|14408.3|14435.5|14434.5|14438.5|14437.2|14409|14408.3|1066
1662642900000|2022-09-08 13:15:00|14435.3|14434.3|14431.3|14430.3|14441.7|14440.7|14427.4|14426.1|1088
1662643200000|2022-09-08 13:20:00|14430.9|14429.9|14433.7|14432.7|14444.9|14443.9|14430.9|14429.9|905
1662643500000|2022-09-08 13:25:00|14434|14432.3|14424.6|14423.6|14434|14432.4|14419|14418|887
1662643800000|2022-09-08 13:30:00|14424.8|14423.8|14415.1|14413.4|14428.7|14427.7|14411|14410|994
1662644100000|2022-09-08 13:35:00|14415.2|14413.7|14394.7|14393.1|14419.3|14418.3|14391.4|14390.2|1046
1662644400000|2022-09-08 13:40:00|14394.8|14393.3|14378.8|14377.8|14404.6|14403.1|14378.1|14377|1129
1662644700000|2022-09-08 13:45:00|14378.7|14377.7|14379.2|14378.2|14396|14394.9|14373.3|14372|1120
1662645000000|2022-09-08 13:50:00|14379.5|14377.9|14396.1|14395.1|14396.6|14395.6|14377.7|14376.6|996
1662645300000|2022-09-08 13:55:00|14396|14395|14394.2|14393.2|14397.1|14396.1|14386.7|14385.7|843
1662645600000|2022-09-08 14:00:00|14394.3|14393.3|14407.6|14406.6|14411.2|14410.2|14393.5|14392.5|958
1662645900000|2022-09-08 14:05:00|14407.9|14406.9|14398.3|14397.3|14411.4|14410.4|14396.7|14395.7|825
1662646200000|2022-09-08 14:10:00|14398|14397|14402.7|14401.7|14405.7|14404.7|14393.6|14392.6|782
1662646500000|2022-09-08 14:15:00|14403|14401.4|14399.5|14398.5|14404.6|14403.6|14396|14394.7|752
1662646800000|2022-09-08 14:20:00|14399.7|14398.7|14399.6|14398.6|14401|14400|14389|14388|784
1662647100000|2022-09-08 14:25:00|14399.7|14398.7|14402.2|14401.2|14404.1|14403.2|14397|14396|724
1662647400000|2022-09-08 14:30:00|14402.1|14401.1|14407|14406|14407|14406|14401.6|14400.6|735
1662647700000|2022-09-08 14:35:00|14406.9|14405.9|14416.3|14414.8|14421.3|14420.3|14406.7|14405.7|710
1662648000000|2022-09-08 14:40:00|14416|14415|14415.1|14414.1|14418.4|14417.6|14411.2|14410.2|732
1662648300000|2022-09-08 14:45:00|14415.4|14414.4|14409.9|14408.9|14415.9|14415.2|14404.6|14403.6|741
1662648600000|2022-09-08 14:50:00|14409.8|14408.8|14400.8|14399.8|14414|14413|14398.1|14397.1|769
1662648900000|2022-09-08 14:55:00|14400.7|14399.7|14395.9|14394.9|14400.7|14399.7|14392.4|14391.5|542
1662649200000|2022-09-08 15:00:00|14395.8|14395.1|14396.3|14395.3|14401.3|14400.4|14395.1|14394.1|647
1662649500000|2022-09-08 15:05:00|14396.4|14395.4|14407.7|14406.7|14407.9|14406.9|14396.2|14395.2|590
1662649800000|2022-09-08 15:10:00|14407.8|14406.8|14397.8|14396.8|14409|14408|14397.8|14396.8|634
1662650100000|2022-09-08 15:15:00|14397.9|14396.9|14391.1|14390.1|14399.4|14398.4|14389.8|14388.9|573
1662650400000|2022-09-08 15:20:00|14391|14390|14391.1|14390.1|14392.3|14391.6|14385.9|14384.9|512
1662650700000|2022-09-08 15:25:00|14391|14390|14392.1|14391.1|14395.1|14394.3|14390.7|14389.7|519
1662651000000|2022-09-08 15:30:00|14392.4|14391.4|14387.8|14386.8|14394.9|14393.9|14384.2|14382.9|573
1662651300000|2022-09-08 15:35:00|14388.4|14387.4|14396.6|14395.6|14399.9|14398.9|14386.5|14385.5|664
1662651600000|2022-09-08 15:40:00|14396.5|14395.5|14404.5|14403.5|14405.7|14404.9|14396.1|14395.1|587
1662651900000|2022-09-08 15:45:00|14404.6|14403.6|14400.7|14399.7|14405.9|14405.2|14398.9|14397.9|631
1662652200000|2022-09-08 15:50:00|14400.6|14399.6|14402.7|14401.7|14406.4|14405.2|14400.1|14399.1|519
1662652500000|2022-09-08 15:55:00|14402.8|14401.8|14407.8|14406.8|14408|14407|14401.7|14400.7|481
1662652800000|2022-09-08 16:00:00|14407.7|14406.7|14407.2|14406.5|14408.1|14407.1|14402.3|14401.1|676
1662653100000|2022-09-08 16:05:00|14407.3|14406.3|14413.9|14412.9|14419.2|14418.2|14407.3|14406.3|719
1662653400000|2022-09-08 16:10:00|14413.8|14412.8|14416.9|14415.9|14418.9|14417.9|14412.3|14411.3|656
1662653700000|2022-09-08 16:15:00|14417|14416|14422.8|14421.8|14423.2|14422.3|14413.6|14412.8|618
1662654000000|2022-09-08 16:20:00|14422.6|14421.9|14422.4|14421.4|14425.5|14424.5|14419.1|14418.2|552
1662654300000|2022-09-08 16:25:00|14422.3|14421.3|14416.9|14416.2|14423.6|14422.7|14415.5|14414.7|526
1662654600000|2022-09-08 16:30:00|14416.8|14416.1|14416.1|14415.1|14419.9|14419.1|14415.3|14414.5|370
1662654900000|2022-09-08 16:35:00|14416|14415|14420.6|14419.9|14421.1|14420.3|14416|14415|517
1662655200000|2022-09-08 16:40:00|14420.8|14420.1|14414.1|14413.4|14420.9|14420.1|14413|14412.1|495
1662655500000|2022-09-08 16:45:00|14414.2|14413.5|14413|14412|14415.9|14415|14411.9|14410.9|477
1662655800000|2022-09-08 16:50:00|14413.1|14412.1|14413.3|14412.3|14416.2|14415.2|14412|14411.2|460
1662656100000|2022-09-08 16:55:00|14413.4|14412.4|14413.1|14412.4|14415.3|14414.4|14411.5|14410.8|412
1662656400000|2022-09-08 17:00:00|14413|14412|14416.1|14415.1|14418.6|14417.2|14412.1|14411.4|393
1662656700000|2022-09-08 17:05:00|14416|14415|14411.3|14410.3|14416.1|14415.3|14410.6|14409.6|425
1662657000000|2022-09-08 17:10:00|14411.4|14410.4|14398.3|14397.3|14411.4|14410.4|14398.2|14397.2|588
1662657300000|2022-09-08 17:15:00|14398.4|14397.4|14393.6|14392.6|14402.5|14401.6|14389.6|14388.6|547
1662657600000|2022-09-08 17:20:00|14393.7|14392.7|14395|14394|14398.4|14397.4|14393.7|14392.7|446
1662657900000|2022-09-08 17:25:00|14394.9|14393.9|14392.6|14391.6|14398.1|14397.4|14391.1|14390.1|436
1662658200000|2022-09-08 17:30:00|14392.4|14391.7|14392.5|14391.5|14395.7|14394.8|14390.7|14389.9|460
1662658500000|2022-09-08 17:35:00|14392.4|14391.4|14391|14390|14393.9|14393.2|14388.6|14387.8|501
1662658800000|2022-09-08 17:40:00|14391.1|14390.1|14394.6|14393.9|14394.8|14394.1|14388.6|14387.9|467
1662659100000|2022-09-08 17:45:00|14394.4|14393.7|14397.6|14396.9|14398.9|14398|14393.7|14392.7|478
1662659400000|2022-09-08 17:50:00|14397.5|14396.8|14402.1|14401.1|14402.1|14401.1|14397.2|14396.3|433
1662659700000|2022-09-08 17:55:00|14402.2|14401.2|14406.6|14405.6|14406.9|14406|14400.9|14400.1|535
1662660000000|2022-09-08 18:00:00|14406.7|14405.7|14407.4|14406.7|14408.3|14407.6|14403.8|14402.8|498
1662660300000|2022-09-08 18:05:00|14407.5|14406.8|14404.5|14403.5|14407.5|14406.8|14403.4|14402.4|301
1662660600000|2022-09-08 18:10:00|14404.3|14403.3|14403.5|14402.5|14404.5|14403.7|14402|14401.2|342
1662660900000|2022-09-08 18:15:00|14403.6|14402.6|14400.9|14399.9|14403.6|14402.6|14399.6|14398.6|406
1662661200000|2022-09-08 18:20:00|14401|14400|14399.1|14398.1|14401.8|14400.8|14397|14396|398
1662661500000|2022-09-08 18:25:00|14399.2|14398.4|14394.6|14393.6|14399.6|14398.5|14394.6|14393.6|376
1662661800000|2022-09-08 18:30:00|14394.5|14393.5|14393.5|14392.8|14394.8|14393.8|14389|14388|375
1662662100000|2022-09-08 18:35:00|14393.8|14393.1|14392.8|14392.1|14396.6|14395.6|14391.6|14390.8|314
1662662400000|2022-09-08 18:40:00|14392.9|14391.9|14399.3|14398.6|14401.5|14400.4|14392.7|14391.5|505
1662662700000|2022-09-08 18:45:00|14399|14398.3|14397.2|14396.5|14400.2|14399.3|14396.9|14396.1|351
1662663000000|2022-09-08 18:50:00|14397.3|14396.3|14399|14398|14399.1|14398.3|14396.1|14395.1|412
1662663300000|2022-09-08 18:55:00|14399.2|14398.2|14402.2|14401.2|14402.5|14401.5|14398.3|14397.3|314
1662663600000|2022-09-08 19:00:00|14402.1|14401.4|14401.5|14400.5|14402.4|14401.7|14400.2|14399.2|284
1662663900000|2022-09-08 19:05:00|14400.9|14399.9|14399.3|14398.3|14401.6|14400.6|14398.9|14398.2|318
1662664200000|2022-09-08 19:10:00|14399.4|14398.4|14399.6|14398.6|14399.8|14399|14395.8|14394.8|331
1662664500000|2022-09-08 19:15:00|14399.7|14398.7|14397.4|14396.4|14400.6|14399.4|14397.1|14396.2|317
1662664800000|2022-09-08 19:20:00|14397.3|14396.3|14396.4|14395.4|14398.5|14397.3|14395.2|14394.3|258
1662665100000|2022-09-08 19:25:00|14396.3|14395.3|14398.4|14397.4|14398.6|14397.7|14395.2|14394.2|235
1662665400000|2022-09-08 19:30:00|14398.3|14397.3|14399.7|14398.7|14400.2|14399.3|14397.2|14396.3|207
1662665700000|2022-09-08 19:35:00|14399.8|14398.8|14399.5|14398.5|14401.1|14400.2|14399.3|14398.3|192
1662666000000|2022-09-08 19:40:00|14399.6|14398.8|14398.2|14397.2|14401.4|14400.4|14398|14396.7|273
1662666300000|2022-09-08 19:45:00|14397.7|14396.7|14398.8|14397.8|14398.8|14398.1|14395.9|14394.6|226
1662666600000|2022-09-08 19:50:00|14398.7|14397.7|14400.3|14399.3|14401.3|14400.4|14398|14397.1|268
1662666900000|2022-09-08 19:55:00|14400.2|14399.2|14402.3|14401.3|14402.3|14401.3|14398.2|14397.2|365
1662667200000|2022-09-08 20:00:00|14402.2|14401.2|14402.9|14401.9|14405.6|14404.2|14401.7|14400.6|313
1662667500000|2022-09-08 20:05:00|14402.8|14401.8|14401.6|14400.6|14403|14402|14399.3|14398.1|239
1662667800000|2022-09-08 20:10:00|14402.1|14400.4|14401.5|14400.5|14402.3|14401.2|14399.7|14398.8|225
1662668100000|2022-09-08 20:15:00|14401.6|14400.6|14400.6|14399.6|14402.1|14400.9|14399.9|14398.6|206
1662668400000|2022-09-08 20:20:00|14400.7|14399.7|14406|14405|14406.6|14405.4|14400.6|14399.6|311
1662668700000|2022-09-08 20:25:00|14405.9|14404.9|14405.2|14404.2|14410|14409.1|14404.8|14404|230
1662669000000|2022-09-08 20:30:00|14405.1|14404.1|14410.8|14409.8|14411.9|14410.5|14405|14404|344
1662669300000|2022-09-08 20:35:00|14410.7|14409.7|14412.2|14411.2|14412.5|14411.3|14410.7|14409.3|182
1662669600000|2022-09-08 20:40:00|14412.3|14411.3|14409.4|14408.4|14412.7|14411.4|14408.9|14407.9|135
1662669900000|2022-09-08 20:45:00|14410|14408.3|14411.2|14409.2|14411.2|14409.5|14409|14407.7|312
1662670200000|2022-09-08 20:50:00|14411.1|14408.9|14409.5|14407.4|14411.7|14410.1|14408.2|14406.4|475
1662670500000|2022-09-08 20:55:00|14409.4|14407.2|14413.5|14408.7|14414.5|14410.6|14408.7|14406.9|397
1662670800000|2022-09-08 21:00:00|14413.8|14408.4|14414.4|14408.4|14414.4|14408.5|14413.8|14407.9|24
1662671100000|2022-09-08 21:05:00|14414.3|14408.3|14414.3|14408.3|14414.8|14408.8|14413.7|14407.7|884
1662671400000|2022-09-08 21:10:00|14413.9|14407.9|14414.2|14408.2|14414.7|14408.7|14413.4|14407.4|789
1662671700000|2022-09-08 21:15:00|14414.1|14408.1|14413.5|14407.5|14414.3|14408.3|14413.1|14407.1|539
1662672000000|2022-09-08 21:20:00|14413.4|14407.4|14410.6|14406.2|14414.8|14409.9|14410.5|14405.7|789
1662672300000|2022-09-08 21:25:00|14410.5|14406.3|14412.9|14407.9|14413.6|14408.5|14410.2|14405.7|975
1662672600000|2022-09-08 21:30:00|14412.6|14407.7|14412.1|14409.6|14413.1|14409.7|14411.4|14407.3|947
1662672900000|2022-09-08 21:35:00|14412|14409.3|14412.4|14409.7|14413.3|14409.9|14411.5|14408.3|601
1662673200000|2022-09-08 21:40:00|14412.5|14409.4|14412.8|14409.9|14413.7|14410|14411.8|14409|417
1662673500000|2022-09-08 21:45:00|14412.7|14410|14413|14409.6|14413.6|14410.1|14412.1|14408.2|303
1662673800000|2022-09-08 21:50:00|14412.6|14409.8|14412.3|14409.6|14413.4|14409.8|14412.2|14408.5|164
1662674100000|2022-09-08 21:55:00|14412.2|14409.7|14414|14410.3|14414.8|14411.2|14412.1|14408.3|429
1662674400000|2022-09-08 22:00:00|14413.8|14410.6|14407.1|14404.8|14415|14410.6|14405.8|14403.9|675
1662674700000|2022-09-08 22:05:00|14407|14404.6|14407.1|14404.9|14408.4|14406.9|14406.9|14404.4|587
1662675000000|2022-09-08 22:10:00|14407.2|14404.8|14400.8|14399|14407.2|14405|14398.1|14395.3|809
1662675300000|2022-09-08 22:15:00|14401.2|14398.9|14394.9|14392.9|14401.2|14399.4|14394.6|14392.8|889
1662675600000|2022-09-08 22:20:00|14395|14392.8|14391.2|14388.8|14395.4|14393.7|14386.5|14385.1|899
1662675900000|2022-09-08 22:25:00|14391.1|14388.9|14394.2|14392.5|14394.9|14393.3|14389|14387.1|659
1662676200000|2022-09-08 22:30:00|14394.3|14392.6|14393.1|14392.1|14396.9|14395.4|14393.1|14391.5|668
1662676500000|2022-09-08 22:35:00|14393.4|14391.8|14393.4|14392.4|14393.9|14392.5|14389.1|14387.6|554
1662676800000|2022-09-08 22:40:00|14393.7|14392.1|14396.9|14394.5|14397.9|14396.5|14392.7|14391.4|565
1662677100000|2022-09-08 22:45:00|14396.8|14394.3|14395|14393.5|14397.4|14395.6|14394.3|14392.7|515
1662677400000|2022-09-08 22:50:00|14394.7|14393.7|14402|14400.5|14403.3|14401.7|14394.3|14392.4|687
1662677700000|2022-09-08 22:55:00|14401.6|14399.8|14401|14399.4|14403.6|14401.4|14399.9|14398.2|588
1662678000000|2022-09-08 23:00:00|14400.9|14399.3|14394.4|14393.4|14401|14399.5|14394.4|14393|678
1662678300000|2022-09-08 23:05:00|14394.3|14392.7|14398.4|14396.7|14399.2|14397.5|14393.8|14392.7|642
1662678600000|2022-09-08 23:10:00|14398.3|14396.6|14399.2|14397.3|14402.2|14401.1|14398|14396.6|719
1662678900000|2022-09-08 23:15:00|14398.9|14397.4|14395.2|14394.2|14399.1|14397.9|14393.5|14392.5|424
1662679200000|2022-09-08 23:20:00|14395.1|14394.1|14390.7|14389.7|14396.6|14395.3|14389.1|14387.8|589
1662679500000|2022-09-08 23:25:00|14391|14390|14390.6|14389.6|14392.4|14391.2|14389.3|14388|557
1662679800000|2022-09-08 23:30:00|14390.7|14389.1|14387.5|14385.9|14390.7|14389.6|14380.6|14379.5|675
1662680100000|2022-09-08 23:35:00|14387.2|14386.2|14383.1|14382.1|14388.5|14387.3|14381|14379.8|579
1662680400000|2022-09-08 23:40:00|14383|14382|14383.9|14382.9|14386.1|14384.9|14381.8|14380.4|434
1662680700000|2022-09-08 23:45:00|14383.8|14382.8|14383.7|14382.1|14386.9|14385.9|14382.5|14381|715
1662681000000|2022-09-08 23:50:00|14383.5|14382.5|14387.2|14386.2|14390.2|14388.9|14380.7|14379.6|631
1662681300000|2022-09-08 23:55:00|14387.3|14386.3|14388.5|14386.9|14390.5|14389.4|14385.3|14383.9|595
1662681600000|2022-09-09 00:00:00|14388|14387|14389.5|14387.9|14394.6|14393.5|14381.6|14379.7|769
1662681900000|2022-09-09 00:05:00|14388.5|14387.5|14391.9|14390.9|14396.7|14395.7|14388.1|14386.9|565
1662682200000|2022-09-09 00:10:00|14391.6|14390.6|14377.1|14376.1|14393.5|14392.5|14376.2|14375.4|644
1662682500000|2022-09-09 00:15:00|14376.9|14375.9|14382.8|14381.8|14383.3|14382.3|14374.3|14373.3|731
1662682800000|2022-09-09 00:20:00|14382.5|14381.5|14379.6|14378|14385.9|14385|14379.1|14377.8|629
1662683100000|2022-09-09 00:25:00|14379.3|14377.8|14372.5|14371.5|14382.9|14381.9|14368|14366.2|845
1662683400000|2022-09-09 00:30:00|14372.8|14371.3|14371.8|14370.8|14375.8|14374.8|14366.3|14364.9|758
1662683700000|2022-09-09 00:35:00|14371.7|14370.7|14366.7|14365.7|14371.7|14370.7|14362.9|14361.8|748
1662684000000|2022-09-09 00:40:00|14366.6|14365.6|14373.9|14372.9|14375.9|14374.9|14365.9|14364.9|601
1662684300000|2022-09-09 00:45:00|14373.7|14372.7|14378.6|14377.6|14378.8|14377.8|14370.1|14369.1|633
1662684600000|2022-09-09 00:50:00|14378.5|14377.5|14375.7|14374.7|14378.5|14377.5|14365.2|14364.2|883
1662684900000|2022-09-09 00:55:00|14375.9|14374.4|14380.2|14379.2|14382.9|14381.9|14374.5|14373.5|815
1662685200000|2022-09-09 01:00:00|14380.1|14379.1|14375.6|14374.6|14384|14383|14374.8|14373.8|682
1662685500000|2022-09-09 01:05:00|14375.7|14374.7|14375.6|14374.6|14376.7|14375.7|14372.5|14371.3|637
1662685800000|2022-09-09 01:10:00|14375.5|14374.5|14374.8|14373.8|14376.3|14374.6|14370.4|14369.5|671
1662686100000|2022-09-09 01:15:00|14375.1|14373.6|14366.7|14365.7|14375.3|14373.9|14365.8|14364.8|716
1662686400000|2022-09-09 01:20:00|14366.9|14365.9|14366.4|14365.4|14367.1|14365.9|14359|14358|710
1662686700000|2022-09-09 01:25:00|14366.3|14365.3|14365.1|14364.1|14368.7|14367.7|14362.9|14361.9|486
1662687000000|2022-09-09 01:30:00|14365.2|14364.2|14365.3|14364.3|14369.7|14368.7|14363.2|14362.1|754
1662687300000|2022-09-09 01:35:00|14365.6|14364|14366.4|14365.4|14368.1|14367.1|14361.1|14360.1|754
1662687600000|2022-09-09 01:40:00|14366.3|14365.3|14359.4|14358.4|14366.3|14365.4|14358|14357|671
1662687900000|2022-09-09 01:45:00|14359.3|14358.3|14368.7|14367.7|14370.8|14369.8|14359.1|14358|715
1662688200000|2022-09-09 01:50:00|14368.8|14367.8|14371.8|14370.8|14372.3|14371.3|14364.2|14363.2|664
1662688500000|2022-09-09 01:55:00|14371.6|14370.6|14366.8|14365.8|14373.3|14372.3|14364.6|14363.6|603
1662688800000|2022-09-09 02:00:00|14367|14366|14357.7|14356.7|14368.6|14367.4|14355.9|14354.8|691
1662689100000|2022-09-09 02:05:00|14357.8|14356.8|14362.1|14361.1|14366.1|14364.7|14357.1|14355.9|655
1662689400000|2022-09-09 02:10:00|14362|14361|14366.6|14365.6|14371.7|14370.7|14361.7|14360.7|687
1662689700000|2022-09-09 02:15:00|14366.5|14365.5|14370.8|14369.8|14372.8|14371.8|14361.9|14360.9|797
1662690000000|2022-09-09 02:20:00|14370.7|14369.7|14365.1|14364.4|14372.4|14371.4|14365.1|14364.4|571
1662690300000|2022-09-09 02:25:00|14365.5|14364.5|14368.6|14367.6|14370.9|14369.9|14361.7|14360.7|630
1662690600000|2022-09-09 02:30:00|14368.7|14367.7|14362|14361|14369.5|14368.5|14352|14350.9|857
1662690900000|2022-09-09 02:35:00|14361.9|14360.9|14364.7|14363.7|14365.7|14364.6|14361.3|14360.2|613
1662691200000|2022-09-09 02:40:00|14364.6|14363.6|14362.2|14361.2|14367.4|14366.4|14361.7|14360.8|577
1662691500000|2022-09-09 02:45:00|14362.5|14361.5|14370.5|14369.5|14372.7|14371.7|14362.4|14361.3|513
1662691800000|2022-09-09 02:50:00|14370.6|14369.6|14370.7|14369.7|14374.9|14373.9|14370.1|14369.1|520
1662692100000|2022-09-09 02:55:00|14370.6|14369.6|14371.7|14370.7|14372.1|14371.1|14369.8|14368.8|430
1662692400000|2022-09-09 03:00:00|14371.5|14370.5|14364.9|14363.9|14372.7|14371.7|14363.2|14362.2|549
1662692700000|2022-09-09 03:05:00|14365|14364|14364.1|14362.5|14370|14369|14357.3|14356.3|614
1662693000000|2022-09-09 03:10:00|14363.9|14362.4|14358.3|14357.3|14364.4|14362.7|14353.3|14352.1|743
1662693300000|2022-09-09 03:15:00|14358.2|14357.2|14344.1|14342.6|14358.4|14357.2|14335.1|14334.1|912
1662693600000|2022-09-09 03:20:00|14344|14342.5|14327.3|14326.3|14344.1|14342.8|14319.9|14317.7|1017
1662693900000|2022-09-09 03:25:00|14327.6|14325.9|14320.1|14318.9|14327.6|14326.4|14308.8|14307.8|1044
1662694200000|2022-09-09 03:30:00|14320.4|14319|14331.6|14330.6|14335.4|14334.6|14319.6|14318.3|999
1662694500000|2022-09-09 03:35:00|14331.4|14330.4|14322.9|14321.9|14332.7|14331.7|14322.3|14320.8|807
1662694800000|2022-09-09 03:40:00|14322.8|14321.8|14309.7|14308.1|14328.2|14326.8|14309.2|14307.6|975
1662695100000|2022-09-09 03:45:00|14310.5|14308|14317.4|14315.5|14324.7|14323.6|14310.4|14308|951
1662695400000|2022-09-09 03:50:00|14317.3|14315.7|14310.5|14309.5|14322.5|14321.2|14307.2|14306|1064
1662695700000|2022-09-09 03:55:00|14311.2|14309.6|14315.8|14315.1|14318.7|14317.3|14306.1|14304.9|984
1662696000000|2022-09-09 04:00:00|14315.9|14314.9|14312.3|14310.8|14322.5|14321.5|14309.2|14308.2|860
1662696300000|2022-09-09 04:05:00|14312.5|14311.5|14285.3|14284.3|14312.8|14311.7|14283.8|14282.7|1184
1662696600000|2022-09-09 04:10:00|14285.6|14284|14254.3|14252.6|14285.6|14284.4|14246.5|14244.5|1247
1662696900000|2022-09-09 04:15:00|14254.5|14252.5|14271.6|14269.7|14271.9|14270.6|14254.5|14252.5|1110
1662697200000|2022-09-09 04:20:00|14271.1|14270.1|14263.1|14261.6|14278.4|14277.1|14262.1|14260.5|1058
1662697500000|2022-09-09 04:25:00|14262.8|14261.8|14269.2|14268.2|14275.6|14274.4|14259.9|14258.6|1061
1662697800000|2022-09-09 04:30:00|14269.1|14268.1|14277.8|14276.8|14280.8|14279.8|14269.1|14268.1|877
1662698100000|2022-09-09 04:35:00|14277.9|14276.9|14266.9|14265.9|14278|14277|14265.8|14264.8|869
1662698400000|2022-09-09 04:40:00|14267.2|14266.2|14273.1|14272.1|14273.4|14272.4|14265.9|14264.8|828
1662698700000|2022-09-09 04:45:00|14273.3|14271.8|14269.3|14268.3|14276.8|14275.8|14268.6|14267.6|724
1662699000000|2022-09-09 04:50:00|14269.1|14268.1|14273|14272|14274.4|14272.9|14263.1|14262.1|805
1662699300000|2022-09-09 04:55:00|14273.1|14272.1|14283.3|14282.3|14286.4|14284.5|14273|14271.9|777
1662699600000|2022-09-09 05:00:00|14282.4|14281.4|14285|14283.5|14285|14284|14279.3|14278.3|873
1662699900000|2022-09-09 05:05:00|14285.1|14283.4|14288.7|14288|14297.8|14296.8|14284.5|14283.1|811
1662700200000|2022-09-09 05:10:00|14288.8|14288.1|14286.1|14285.1|14289.7|14288.7|14284.2|14283.2|583
1662700500000|2022-09-09 05:15:00|14286|14285|14276.5|14275.5|14288.5|14287.5|14276.1|14275.1|644
1662700800000|2022-09-09 05:20:00|14277|14276|14277.3|14276.3|14279.2|14278.2|14272.2|14271.1|646
1662701100000|2022-09-09 05:25:00|14277.5|14276|14278.7|14277.7|14278.9|14277.9|14275.4|14274.2|543
1662701400000|2022-09-09 05:30:00|14278.8|14277.8|14278.3|14277.3|14282.4|14281.4|14274|14273|718
1662701700000|2022-09-09 05:35:00|14278.4|14277.4|14283.5|14282.5|14288.1|14287.1|14278.2|14277.2|622
1662702000000|2022-09-09 05:40:00|14283.4|14282.4|14285.3|14284.3|14288.2|14287.2|14281|14280|592
1662702300000|2022-09-09 05:45:00|14285.2|14284.2|14280.8|14279.8|14286.1|14285.1|14277.6|14276.4|588
1662702600000|2022-09-09 05:50:00|14280.9|14279.9|14290.2|14289.2|14290.3|14289.3|14279.8|14278.8|582
1662702900000|2022-09-09 05:55:00|14290.1|14289.1|14296.5|14295.5|14297.4|14296.4|14290.1|14289.1|687
1662703200000|2022-09-09 06:00:00|14296.3|14295.3|14305.2|14304.2|14307.2|14306.2|14290.4|14289.6|815
1662703500000|2022-09-09 06:05:00|14305.6|14304.6|14306.5|14305.5|14315.5|14314.5|14304.5|14303.8|829
1662703800000|2022-09-09 06:10:00|14306.4|14305.4|14296.7|14295.7|14306.6|14305.6|14295.4|14294.5|670
1662704100000|2022-09-09 06:15:00|14295.1|14294.4|14290.6|14289.6|14295.1|14294.4|14288.2|14287.3|627
1662704400000|2022-09-09 06:20:00|14290.8|14289.8|14287.6|14286.6|14298.4|14297.4|14287.1|14286|727
1662704700000|2022-09-09 06:25:00|14287.7|14286.7|14294.8|14293.8|14297.7|14296.5|14285.3|14284.3|625
1662705000000|2022-09-09 06:30:00|14293.6|14292.6|14298|14297|14299.5|14298.5|14290|14289|708
1662705300000|2022-09-09 06:35:00|14298.1|14297.1|14277.9|14276.4|14299|14298|14277.4|14276|762
1662705600000|2022-09-09 06:40:00|14278.1|14277.1|14271|14270|14281.2|14280.2|14270|14269|724
1662705900000|2022-09-09 06:45:00|14270.9|14269.9|14281.3|14280.3|14281.9|14280.9|14268.4|14267.4|637
1662706200000|2022-09-09 06:50:00|14281.2|14280.2|14274.4|14273.4|14281.3|14280.3|14272.9|14272.2|678
1662706500000|2022-09-09 06:55:00|14274.3|14273.3|14268.1|14267.1|14278.4|14277.2|14267.8|14266.6|692
1662706800000|2022-09-09 07:00:00|14268|14267|14255.2|14254.2|14271.1|14270.1|14253.8|14252.8|788
1662707100000|2022-09-09 07:05:00|14255.4|14254.4|14249.7|14248.7|14260.1|14259.1|14243.8|14242.3|957
1662707400000|2022-09-09 07:10:00|14250.1|14248.5|14233.9|14232.2|14252.6|14250.9|14224.2|14223.2|1022
1662707700000|2022-09-09 07:15:00|14233.3|14232.3|14229.6|14228.6|14240.8|14239.8|14222.7|14221.7|988
1662708000000|2022-09-09 07:20:00|14228.9|14227.9|14227.5|14226.5|14235.5|14234.5|14220.9|14219.9|847
1662708300000|2022-09-09 07:25:00|14227.8|14226.2|14219.1|14218.1|14227.8|14226.4|14215.2|14214.4|867
1662708600000|2022-09-09 07:30:00|14219.2|14218.2|14235.7|14235|14235.9|14235|14215.2|14214.2|905
1662708900000|2022-09-09 07:35:00|14237|14236|14236.9|14235.9|14243.9|14242.9|14233.7|14232.6|814
1662709200000|2022-09-09 07:40:00|14236.3|14235.3|14238.8|14237.8|14240.5|14239.5|14233.3|14232.3|702
1662709500000|2022-09-09 07:45:00|14238.9|14238.2|14233.9|14232.9|14241.9|14240.7|14225.8|14224.3|904
1662709800000|2022-09-09 07:50:00|14233.7|14232.7|14236|14235|14243.3|14241.6|14233.4|14232.2|774
1662710100000|2022-09-09 07:55:00|14236.1|14235.1|14237|14235.4|14241.1|14240.1|14227.6|14226.6|719
1662710400000|2022-09-09 08:00:00|14236.6|14235.6|14239.2|14238.2|14246.7|14245.3|14233|14232|716
1662710700000|2022-09-09 08:05:00|14239.3|14238.3|14231.8|14230.2|14239.7|14238.7|14229.7|14228.7|636
1662711000000|2022-09-09 08:10:00|14231.6|14230.3|14226.7|14225.7|14239.8|14238.6|14226.7|14225.6|686
1662711300000|2022-09-09 08:15:00|14226.6|14225.6|14216.8|14215.8|14227.1|14226.1|14210.8|14209.3|791
1662711600000|2022-09-09 08:20:00|14216.1|14215.1|14218|14217|14219.4|14218.4|14210.6|14209.1|782
1662711900000|2022-09-09 08:25:00|14218.1|14217.1|14214.7|14213.7|14218.2|14217.2|14208.8|14207.8|677
1662712200000|2022-09-09 08:30:00|14214.6|14213.6|14223.5|14222.5|14224.7|14223.7|14214.5|14213.4|665
1662712500000|2022-09-09 08:35:00|14223.2|14222.2|14222.6|14221.6|14223.2|14222.2|14212.3|14211.1|624
1662712800000|2022-09-09 08:40:00|14222.5|14221.5|14207.9|14206.9|14224.9|14223.9|14203.2|14202.1|731
1662713100000|2022-09-09 08:45:00|14208|14207|14203.8|14202.8|14212.1|14211.1|14203.8|14202.8|696
1662713400000|2022-09-09 08:50:00|14203.9|14202.9|14203.8|14202.8|14213.4|14212.4|14200.9|14199.8|672
1662713700000|2022-09-09 08:55:00|14204.1|14203.1|14196.5|14195.5|14205.6|14204.4|14190|14188.8|785
1662714000000|2022-09-09 09:00:00|14196.6|14195.6|14204.8|14203.8|14207.3|14206.3|14195.2|14194.2|752
1662714300000|2022-09-09 09:05:00|14204.9|14203.9|14212.4|14211.4|14214.2|14213.3|14204.6|14203.6|664
1662714600000|2022-09-09 09:10:00|14212.2|14211.2|14215.8|14214.3|14215.8|14214.6|14208.2|14207.2|648
1662714900000|2022-09-09 09:15:00|14215.6|14214.6|14212.7|14211.7|14222.9|14221.9|14212.5|14211.5|636
1662715200000|2022-09-09 09:20:00|14212.8|14211.8|14206.8|14205.8|14215.7|14214.7|14201.3|14200.3|593
1662715500000|2022-09-09 09:25:00|14207|14206|14216.8|14215.8|14217|14216|14204.6|14203.6|626
1662715800000|2022-09-09 09:30:00|14216.7|14215.7|14216.8|14215.8|14217.9|14216.9|14212|14211|569
1662716100000|2022-09-09 09:35:00|14216.7|14215.7|14226.2|14225.2|14230|14229|14216.5|14215.5|635
1662716400000|2022-09-09 09:40:00|14226.1|14225.1|14223.2|14222.2|14226.6|14225.6|14221.2|14220.2|561
1662716700000|2022-09-09 09:45:00|14223.4|14222.4|14210.7|14209.7|14223.4|14222.4|14210.7|14209.7|512
1662717000000|2022-09-09 09:50:00|14210.6|14209.6|14209.2|14208.2|14214.6|14213.6|14208.5|14207.6|513
1662717300000|2022-09-09 09:55:00|14209|14208|14201.2|14200.2|14209|14208.2|14201.2|14200.2|453
1662717600000|2022-09-09 10:00:00|14201.3|14200.3|14178.9|14177.9|14201.3|14200.4|14178.9|14177.6|809
1662717900000|2022-09-09 10:05:00|14179.1|14178.1|14173.3|14172.3|14184.2|14183|14163.1|14161.6|890
1662718200000|2022-09-09 10:10:00|14173.1|14172.1|14179.5|14178.5|14183.7|14182.7|14169.2|14168.1|759
1662718500000|2022-09-09 10:15:00|14179.4|14178.4|14178|14177|14181.5|14180.5|14163.2|14161.9|830
1662718800000|2022-09-09 10:20:00|14178.1|14177.1|14184|14183|14184.2|14183.2|14171.6|14170.6|759
1662719100000|2022-09-09 10:25:00|14183.5|14182.5|14179.9|14178.9|14184.1|14183.1|14176.8|14175.8|595
1662719400000|2022-09-09 10:30:00|14180.1|14179.1|14165.8|14164.8|14180.1|14179.1|14160.4|14159.3|761
1662719700000|2022-09-09 10:35:00|14166|14164.5|14164|14163|14172.4|14171.4|14155.6|14153.8|771
1662720000000|2022-09-09 10:40:00|14163.9|14162.9|14165.4|14164.4|14169.6|14168.6|14160.3|14159.3|631
1662720300000|2022-09-09 10:45:00|14165.2|14164.2|14161.7|14160.7|14165.4|14164.4|14151.1|14150|838
1662720600000|2022-09-09 10:50:00|14162|14160.5|14154.2|14153.2|14168.2|14167.2|14154.1|14153.1|654
1662720900000|2022-09-09 10:55:00|14153.3|14152.3|14168.7|14167.7|14171.4|14169.9|14150.8|14149.8|811
1662721200000|2022-09-09 11:00:00|14168.6|14167.6|14179.7|14178.7|14179.7|14178.7|14167.3|14166.3|660
1662721500000|2022-09-09 11:05:00|14179.9|14178.4|14175.4|14174.4|14181.9|14180.9|14174.7|14173.7|501
1662721800000|2022-09-09 11:10:00|14175.1|14174.1|14190.5|14189.5|14197.3|14195.7|14175.1|14174.1|778
1662722100000|2022-09-09 11:15:00|14190.6|14189.6|14191.6|14190.6|14198.7|14197.7|14188|14187|640
1662722400000|2022-09-09 11:20:00|14191.7|14190.7|14201.4|14200.4|14204|14202.7|14189.4|14188.6|657
1662722700000|2022-09-09 11:25:00|14201.7|14200.1|14214.9|14213.9|14215.2|14213.9|14201.3|14200.1|617
1662723000000|2022-09-09 11:30:00|14214.5|14213.5|14242.8|14241.8|14247|14245.5|14211.1|14210.1|980
1662723300000|2022-09-09 11:35:00|14242.9|14241.9|14240.7|14239.7|14246.1|14245.1|14230.3|14229.3|841
1662723600000|2022-09-09 11:40:00|14240.6|14239.6|14234.8|14233.8|14242.4|14241.5|14233.2|14231.9|615
1662723900000|2022-09-09 11:45:00|14235.1|14233.6|14239.6|14238.6|14240.3|14239.2|14222.9|14221.6|878
1662724200000|2022-09-09 11:50:00|14240|14238.4|14259.9|14258.2|14263.6|14262.3|14235.4|14234.2|1008
1662724500000|2022-09-09 11:55:00|14260|14259|14255|14254|14263.7|14262.7|14253.8|14252.8|735
1662724800000|2022-09-09 12:00:00|14255.2|14254.5|14277.1|14276.1|14279.4|14278.4|14255.2|14254.5|875
1662725100000|2022-09-09 12:05:00|14277.2|14276.2|14270.1|14269.4|14278.7|14278|14264.9|14263.9|747
1662725400000|2022-09-09 12:10:00|14271.1|14270.1|14260.8|14259.8|14275.1|14274.1|14260|14259|783
1662725700000|2022-09-09 12:15:00|14260.7|14259.7|14269.2|14268.2|14277.3|14275.9|14259.7|14258.7|809
1662726000000|2022-09-09 12:20:00|14269.1|14268.1|14272.4|14271.4|14282.8|14281.8|14269.1|14268.1|790
1662726300000|2022-09-09 12:25:00|14272.3|14271.3|14268.2|14267.2|14273.4|14272.6|14267.3|14266.3|550
1662726600000|2022-09-09 12:30:00|14268.3|14267.3|14239.7|14238.7|14268.3|14267.3|14237.1|14236.1|1022
1662726900000|2022-09-09 12:35:00|14239.3|14238.3|14232.2|14231.2|14240|14239.3|14231.8|14230.5|796
1662727200000|2022-09-09 12:40:00|14232.4|14231.4|14225.9|14224.9|14234.3|14233.3|14223.5|14222.3|839
1662727500000|2022-09-09 12:45:00|14226.1|14225.1|14229.6|14228.6|14237.8|14236.8|14219.5|14218.5|807
1662727800000|2022-09-09 12:50:00|14229.7|14228.7|14244.2|14243.2|14244.9|14243.7|14228.9|14228.1|782
1662728100000|2022-09-09 12:55:00|14244|14243|14235.8|14234.8|14244.1|14243.1|14224.9|14223.9|745
1662728400000|2022-09-09 13:00:00|14235.7|14234.7|14236.8|14235.8|14246.2|14245.2|14230.7|14229.6|892
1662728700000|2022-09-09 13:05:00|14236.9|14235.9|14229.9|14228.9|14238.3|14237.3|14228.1|14227.1|816
1662729000000|2022-09-09 13:10:00|14230.2|14229.2|14231.8|14230.8|14239.9|14238.9|14227.2|14226.2|811
1662729300000|2022-09-09 13:15:00|14231.9|14230.9|14224.7|14223.7|14233.1|14232.1|14216.1|14215.1|953
1662729600000|2022-09-09 13:20:00|14224.6|14223.9|14238.1|14237.1|14238.9|14237.9|14219.5|14218.5|988
1662729900000|2022-09-09 13:25:00|14237.8|14236.8|14255.6|14254.6|14258.7|14257.4|14236.1|14235.1|1013
1662730200000|2022-09-09 13:30:00|14255.5|14254.5|14263.3|14262.3|14264.6|14263.6|14247.8|14246.6|1057
1662730500000|2022-09-09 13:35:00|14263.4|14262.4|14265.7|14264.7|14273|14272|14261.1|14260.1|882
1662730800000|2022-09-09 13:40:00|14265.8|14264.8|14265.1|14264.1|14268.3|14267.3|14257|14256|948
1662731100000|2022-09-09 13:45:00|14265.3|14264.3|14251.9|14250.9|14266.8|14265.8|14251.6|14250.6|966
1662731400000|2022-09-09 13:50:00|14251.7|14250.7|14265.9|14264.9|14268.4|14267.6|14250.7|14249.7|926
1662731700000|2022-09-09 13:55:00|14265.8|14264.8|14256.6|14255.6|14274.5|14273.5|14256.2|14254.7|921
1662732000000|2022-09-09 14:00:00|14256.8|14255.8|14237.9|14236.9|14258.5|14257.5|14232|14230.8|1024
1662732300000|2022-09-09 14:05:00|14238.5|14237.5|14235.9|14234.9|14240.3|14239.3|14231.9|14231.2|818
1662732600000|2022-09-09 14:10:00|14236.9|14235.9|14244.6|14243.6|14247.4|14246.4|14234.9|14233.9|859
1662732900000|2022-09-09 14:15:00|14244.7|14243.7|14248.5|14247.8|14250.1|14249.1|14232.5|14231|804
1662733200000|2022-09-09 14:20:00|14248.7|14247.7|14252.1|14251.1|14258.9|14257.9|14247.5|14246.6|829
1662733500000|2022-09-09 14:25:00|14252.2|14251.2|14254.2|14253.2|14260|14259|14252.1|14251.1|757
1662733800000|2022-09-09 14:30:00|14254.3|14253.3|14250.5|14249.5|14263.2|14262.2|14249.4|14248.4|762
1662734100000|2022-09-09 14:35:00|14250.6|14249.6|14242|14241|14254.6|14253.6|14240.9|14240.2|793
1662734400000|2022-09-09 14:40:00|14242.1|14241.4|14237.8|14236.8|14242.1|14241.4|14230.1|14229.2|800
1662734700000|2022-09-09 14:45:00|14237.9|14236.9|14241.5|14240.5|14242.8|14241.8|14231.2|14230.2|772
1662735000000|2022-09-09 14:50:00|14241.4|14240.4|14244.4|14243.7|14248.2|14247.4|14241.4|14240.4|732
1662735300000|2022-09-09 14:55:00|14244.5|14243.5|14244|14243|14253.1|14252.1|14240.1|14239.4|766
1662735600000|2022-09-09 15:00:00|14243.6|14242.9|14256|14255|14259.3|14258.3|14241.3|14240.5|786
1662735900000|2022-09-09 15:05:00|14254.9|14253.9|14247.9|14247.2|14255|14254|14242.9|14241.9|772
1662736200000|2022-09-09 15:10:00|14248|14247.3|14249.9|14248.9|14253.1|14252.1|14246.9|14246|671
1662736500000|2022-09-09 15:15:00|14250|14249.2|14251.7|14250.7|14252.9|14252|14243.4|14242.4|703
1662736800000|2022-09-09 15:20:00|14251.8|14251|14251.1|14250.1|14254.4|14253.4|14246.9|14245.9|623
1662737100000|2022-09-09 15:25:00|14250.9|14249.9|14253.7|14252.7|14256.4|14255.4|14243.5|14242.8|628
1662737400000|2022-09-09 15:30:00|14253.5|14252.5|14249.9|14248.9|14255.3|14254.6|14248.7|14248|658
1662737700000|2022-09-09 15:35:00|14249.6|14249|14245.8|14244.8|14250.8|14249.8|14243.8|14242.8|556
1662738000000|2022-09-09 15:40:00|14245.9|14244.9|14247.6|14246.6|14249.9|14248.9|14242.4|14241.4|541
1662738300000|2022-09-09 15:45:00|14247.7|14246.7|14245|14244|14248.6|14247.6|14242.2|14241.2|546
1662738600000|2022-09-09 15:50:00|14245.1|14244.1|14249|14248.3|14251.4|14250.7|14243.9|14243.1|542
1662738900000|2022-09-09 15:55:00|14249.1|14248.4|14245.2|14244.5|14251.7|14251|14245|14244.2|544
1662739200000|2022-09-09 16:00:00|14245.1|14244.4|14255.4|14254.7|14257.4|14256.5|14243.8|14243.1|709
1662739500000|2022-09-09 16:05:00|14255.5|14254.8|14258.9|14258.2|14263.3|14262.5|14255.1|14254.1|549
1662739800000|2022-09-09 16:10:00|14258.7|14258|14253.8|14252.8|14259.6|14258.8|14252.8|14251.9|561
1662740100000|2022-09-09 16:15:00|14254.3|14253.6|14268|14267|14269.5|14268.6|14253.8|14252.9|527
1662740400000|2022-09-09 16:20:00|14267.9|14266.9|14261.1|14260.1|14269.8|14269|14260.4|14259.4|446
1662740700000|2022-09-09 16:25:00|14261|14260|14264.1|14263.4|14267.2|14266.2|14259.9|14258.9|443
1662741000000|2022-09-09 16:30:00|14263.9|14262.9|14262.4|14261.4|14264.5|14263.8|14261.1|14260.4|476
1662741300000|2022-09-09 16:35:00|14262.5|14261.5|14268.5|14267.8|14268.6|14267.8|14261.2|14260.5|486
1662741600000|2022-09-09 16:40:00|14268.4|14267.7|14269.6|14268.9|14271.4|14270.7|14264.4|14263.6|514
1662741900000|2022-09-09 16:45:00|14269.5|14268.8|14261.7|14261|14270.2|14269.5|14260.3|14259.4|441
1662742200000|2022-09-09 16:50:00|14261.8|14260.8|14261.7|14261|14263.5|14262.7|14260.5|14259.5|472
1662742500000|2022-09-09 16:55:00|14261.6|14260.9|14255.6|14254.9|14261.7|14261|14254.7|14253.8|572
1662742800000|2022-09-09 17:00:00|14255.7|14255|14254.8|14253.8|14256.4|14255.7|14253.4|14252.4|421
1662743100000|2022-09-09 17:05:00|14254.6|14253.9|14256.1|14255.4|14256.3|14255.6|14253.7|14252.9|391
1662743400000|2022-09-09 17:10:00|14256|14255.3|14256|14255.3|14258.3|14257.5|14255.5|14254.6|537
1662743700000|2022-09-09 17:15:00|14256.1|14255.4|14256.4|14255.7|14257.3|14256.5|14254.1|14253.3|428
1662744000000|2022-09-09 17:20:00|14256.8|14256.1|14254.1|14253.4|14258.1|14257.3|14253.5|14252.8|368
1662744300000|2022-09-09 17:25:00|14254|14253.3|14258.7|14258|14259.6|14258.9|14254|14253.3|340
1662744600000|2022-09-09 17:30:00|14258.9|14258.2|14263.2|14262.2|14263.7|14262.7|14257.6|14256.7|351
1662744900000|2022-09-09 17:35:00|14263.1|14262.1|14259.7|14259|14264.3|14263.3|14258.8|14258|350
1662745200000|2022-09-09 17:40:00|14259.8|14259.1|14261|14260.3|14262.1|14261.4|14259.2|14258.4|380
1662745500000|2022-09-09 17:45:00|14261.2|14260.2|14261.4|14260.4|14263.3|14262.5|14259.7|14259|321
1662745800000|2022-09-09 17:50:00|14261.3|14260.6|14265.3|14264.3|14265.7|14264.8|14259.8|14258.9|366
1662746100000|2022-09-09 17:55:00|14265.2|14264.2|14269.9|14269.2|14270.1|14269.3|14264.9|14264|401
1662746400000|2022-09-09 18:00:00|14270.5|14269.8|14273|14272.3|14275.1|14274.2|14270.3|14269.6|475
1662746700000|2022-09-09 18:05:00|14273.3|14272.4|14276.7|14275.7|14277.6|14276.8|14269.8|14268.9|408
1662747000000|2022-09-09 18:10:00|14276.6|14275.9|14271|14270.3|14276.8|14275.9|14270.5|14269.8|407
1662747300000|2022-09-09 18:15:00|14270.9|14270.2|14272.7|14271.7|14273.9|14273|14268.8|14267.9|424
1662747600000|2022-09-09 18:20:00|14272.8|14271.8|14268.3|14267.3|14272.8|14272.1|14268.1|14267.1|362
1662747900000|2022-09-09 18:25:00|14268.1|14267.1|14267.2|14266.2|14270.3|14269.4|14266.6|14265.9|479
1662748200000|2022-09-09 18:30:00|14267|14266.3|14268.2|14267.5|14269.3|14268.5|14264.8|14264.1|338
1662748500000|2022-09-09 18:35:00|14268.1|14267.4|14270.3|14269.6|14271.3|14270.5|14268.1|14267.4|233
1662748800000|2022-09-09 18:40:00|14270.2|14269.5|14269.1|14268.4|14270.5|14269.6|14267.9|14266.9|311
1662749100000|2022-09-09 18:45:00|14269|14268.3|14269.3|14268.6|14270.4|14269.6|14268.4|14267.6|286
1662749400000|2022-09-09 18:50:00|14269.5|14268.5|14272.9|14272.2|14275|14274|14268.9|14268|389
1662749700000|2022-09-09 18:55:00|14272.8|14272.1|14270.6|14269.6|14276.6|14275.8|14270|14269.2|431
1662750000000|2022-09-09 19:00:00|14270.3|14269.3|14267.2|14266.2|14271.4|14270.7|14265.5|14264.7|423
1662750300000|2022-09-09 19:05:00|14267.1|14266.1|14268.7|14267.7|14268.9|14268|14264.9|14264.1|293
1662750600000|2022-09-09 19:10:00|14268.5|14267.5|14265.1|14264.1|14268.6|14267.7|14264.8|14264.1|250
1662750900000|2022-09-09 19:15:00|14265.2|14264.2|14266.6|14264.9|14267.7|14266.2|14263.8|14262.6|382
1662751200000|2022-09-09 19:20:00|14266|14265|14271.2|14270.2|14271.3|14270.3|14266|14264.8|302
1662751500000|2022-09-09 19:25:00|14271.3|14270.3|14272|14271|14272.7|14271.7|14269.9|14269.1|312
1662751800000|2022-09-09 19:30:00|14271.9|14270.9|14267.3|14265.8|14273.3|14272.3|14267|14265.7|312
1662752100000|2022-09-09 19:35:00|14267|14266|14265|14264|14267.1|14266.2|14264.3|14263.3|281
1662752400000|2022-09-09 19:40:00|14265.1|14264.1|14260.3|14259.3|14265.1|14264.1|14260.3|14259.3|300
1662752700000|2022-09-09 19:45:00|14260.2|14259.2|14261.3|14260.3|14262.6|14261.3|14259.2|14258.2|320
1662753000000|2022-09-09 19:50:00|14261.2|14260.2|14266.4|14265.4|14267|14266|14261.1|14260.1|341
1662753300000|2022-09-09 19:55:00|14266.2|14265.5|14269.6|14268.6|14270|14269|14264|14263.1|350
1662753600000|2022-09-09 20:00:00|14269.7|14268.7|14266.1|14264.3|14272.9|14271.3|14265.7|14264.2|571
1662753900000|2022-09-09 20:05:00|14266|14264.4|14267.6|14265.9|14270.8|14269.8|14265.7|14263.9|390
1662754200000|2022-09-09 20:10:00|14267.5|14265.8|14265.4|14263.7|14268.2|14266.7|14265.3|14263.6|442
1662754500000|2022-09-09 20:15:00|14265.5|14263.8|14267.9|14266.9|14268.8|14267.5|14264.9|14263.5|474
1662754800000|2022-09-09 20:20:00|14268.3|14266.4|14266.5|14264.7|14268.3|14266.7|14264.6|14263.1|473
1662755100000|2022-09-09 20:25:00|14266.1|14265.1|14265.4|14264.4|14268.6|14267.3|14265.4|14263.9|320
1662755400000|2022-09-09 20:30:00|14265.7|14264.1|14267.7|14265.9|14268.5|14266.8|14264.3|14263|347
1662755700000|2022-09-09 20:35:00|14267.8|14266|14266.6|14265.6|14269.1|14267.4|14266.1|14264.9|304
1662756000000|2022-09-09 20:40:00|14266.9|14265.2|14265|14263|14267.8|14265.8|14264.6|14262.7|343
1662756300000|2022-09-09 20:45:00|14265.1|14263.1|14265.6|14264|14266|14264.3|14263.9|14261.5|331
1662756600000|2022-09-09 20:50:00|14265.3|14264.3|14264.3|14263.3|14266.7|14265.4|14264.2|14263.2|172
1662756900000|2022-09-09 20:55:00|14265.1|14264.1|14261.3|14255.3|14268.2|14264.7|14237.6|14231.6|629
1662926400000|2022-09-11 20:00:00|14226|14214|14219.8|14207.8|14231.7|14219.7|14218.8|14206.8|44
1662926700000|2022-09-11 20:05:00|14219.9|14207.9|14211.1|14200.4|14222.5|14214.4|14211.1|14199.1|37
1662927000000|2022-09-11 20:10:00|14209.3|14203.8|14209.5|14204.2|14213.5|14204.2|14208.5|14198.6|39
1662927300000|2022-09-11 20:15:00|14212.8|14200.8|14214.1|14206.1|14215.5|14207.1|14209.3|14199.4|33
1662927600000|2022-09-11 20:20:00|14214.5|14202.5|14218.5|14206.5|14218.5|14209.4|14213.9|14202.1|60
1662927900000|2022-09-11 20:25:00|14214.5|14209.4|14218.3|14206.3|14219.7|14210.8|14214.2|14204.1|55
1662928200000|2022-09-11 20:30:00|14218.8|14206.8|14218.8|14206.8|14220.1|14210.8|14215.6|14204.3|38
1662928500000|2022-09-11 20:35:00|14219|14207|14217.2|14207.8|14219.3|14210.5|14215.6|14204.3|41
1662928800000|2022-09-11 20:40:00|14219|14207|14216|14208.6|14220|14210.5|14214.8|14202.8|49
1662929100000|2022-09-11 20:45:00|14212.6|14210.5|14217.7|14211|14222.3|14211|14212.6|14200.6|31
1662929400000|2022-09-11 20:50:00|14223.1|14211.1|14220.9|14208.9|14224.4|14213.2|14206.7|14194.7|44
1662929700000|2022-09-11 20:55:00|14222.9|14210.9|14219.5|14208.8|14223.4|14211.7|14215.9|14203.9|34
1662930000000|2022-09-11 21:00:00|14221.6|14209.6|14219.9|14212.1|14225.8|14213.8|14218.1|14208.6|68
1662930300000|2022-09-11 21:05:00|14221.5|14209.5|14221.9|14210.4|14226.3|14214.3|14219.9|14208|98
1662930600000|2022-09-11 21:10:00|14221.1|14211.9|14218|14212|14236.6|14228.1|14217.3|14208.5|318
1662930900000|2022-09-11 21:15:00|14218.3|14212.3|14224.5|14218.5|14231.9|14225.9|14217.8|14211.8|162
1662931200000|2022-09-11 21:20:00|14226.7|14220.7|14231.2|14225.2|14231.8|14226.8|14224.2|14218.2|209
1662931500000|2022-09-11 21:25:00|14231.3|14225.3|14238.8|14232.8|14240.3|14234.3|14230.8|14224.8|215
1662931800000|2022-09-11 21:30:00|14238.6|14232.6|14236.1|14230.1|14240.5|14234.5|14235.5|14229.5|175
1662932100000|2022-09-11 21:35:00|14236.2|14230.2|14235.8|14229.8|14237.1|14231.1|14234|14228|110
1662932400000|2022-09-11 21:40:00|14235.4|14229.4|14237.3|14231.3|14237.6|14231.6|14235.4|14229.4|119
1662932700000|2022-09-11 21:45:00|14237.2|14231.2|14238.3|14234|14239|14234.2|14235.7|14229.7|196
1662933000000|2022-09-11 21:50:00|14238.2|14234.1|14247.8|14241.8|14253.5|14247.5|14238.1|14233|208
1662933300000|2022-09-11 21:55:00|14247.7|14241.7|14244.3|14238.3|14247.7|14241.7|14243.2|14237.2|114
1662933600000|2022-09-11 22:00:00|14243.6|14237.6|14239.9|14236.6|14249|14246.9|14238.3|14235.6|619
1662933900000|2022-09-11 22:05:00|14240.6|14236.5|14249.2|14246.1|14249.6|14246.4|14239.6|14236.3|514
1662934200000|2022-09-11 22:10:00|14249.3|14246.2|14259|14255.5|14262.8|14259.4|14248.9|14246|700